訊舟 (3047)-元大-斗六券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
14.80
漲跌
▲0.40
漲幅
+2.78%
成交量
2,188張
產業
上市通信網路類股
200人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

訊舟 (3047)籌碼相關－元大-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/04/25	3	14.40	3	14.35	14.35	0	7,615	0.00%
2024/04/24	1	14.50	1	14.40	14.45	0	7,615	0.00%
2024/04/23	1	14.25	1	14.25	14.25	0	7,614	0.00%
2024/04/19	3	13.98	1	14.10	14.15	2	7,616	0.03%
2024/04/17	0	0.00	1	14.40	14.45	-1	7,597	-0.01%
2024/04/15	5	14.98	1	14.85	14.85	4	7,644	0.05%
2024/04/12	1	15.20	1	15.20	15.20	0	7,679	0.00%
2024/04/11	2	15.20	0	0.00	15.25	2	7,726	0.03%
2024/04/10	0	0.00	2	15.50	15.45	-2	7,753	-0.03%
2024/04/09	2	15.23	1	15.20	15.20	1	7,751	0.01%
2024/04/03	0	15.25	0	0.00	15.10	0	7,819	0.00%
2024/04/02	2	15.38	1	15.25	15.25	1	7,829	0.01%
2024/04/01	1	15.25	4	15.49	15.45	-3	7,854	-0.04%
2024/03/29	1	15.10	1	15.10	15.25	0	7,943	0.00%
2024/03/28	0	0.00	3	15.23	15.15	-3	8,060	-0.04%
2024/03/26	2	15.10	0	0.00	15.10	2	8,119	0.02%
2024/03/25	3	15.40	0	0.00	15.45	3	8,258	0.04%
2024/03/22	2	15.20	4	15.40	15.35	-2	8,308	-0.02%
2024/03/19	4	15.10	7	15.15	15.05	-3	8,729	-0.03%
2024/03/18	0	15.40	0	0.00	15.30	0	8,965	0.00%
2024/03/15	1	15.40	0	0.00	15.20	1	8,955	0.01%
2024/03/14	0	0.00	10	15.65	15.60	-10	8,945	-0.11%
2024/03/13	6	16.02	2	15.95	15.85	4	8,933	0.04%
2024/03/12	3	16.45	0	0.00	16.50	3	8,888	0.03%
2024/03/11	0	16.40	0	0.00	16.40	0	8,891	0.00%
2024/03/08	3	16.40	50	16.30	16.25	-47	8,909	-0.53%
2024/03/07	5	17.09	0	0.00	16.85	5	8,900	0.06%
2024/03/05	5	18.05	2	17.75	17.85	3	8,809	0.03%
2024/03/04	2	18.35	2	18.30	18.15	0	9,005	0.00%
2024/03/01	4	17.93	10	18.00	17.90	-6	8,904	-0.07%
2024/02/29	0	0.00	25	18.28	18.25	-25	8,866	-0.28%
2024/02/27	19	18.39	16	18.34	18.20	3	8,961	0.03%
2024/02/26	46	19.08	21	18.83	18.80	25	8,941	0.28%
2024/02/23	23	19.22	28	18.78	18.50	-5	9,062	-0.06%
2024/02/22	9	19.26	1	19.20	19.10	8	8,864	0.09%
2024/02/21	95	19.98	25	19.63	19.25	70	8,536	0.82%
2024/02/20	27	19.19	38.5	19.57	19.90	-11.5	7,302	-0.16%
2024/02/19	117.5	18.28	10	18.21	18.10	107.5	6,607	1.63%	大買/鉅額交易
2024/02/16	29	17.34	30	17.13	17.40	-1	6,285	-0.02%
2024/02/15	0	0.00	3	16.78	16.85	-3	5,941	-0.05%
2024/02/05	3	16.42	2	16.35	16.50	1	5,857	0.02%
2024/02/02	5	16.77	23	16.36	16.85	-18	5,792	-0.31%
2024/02/01	0	0.00	3	16.60	16.60	-3	5,570	-0.05%
2024/01/31	0	0.00	2	16.30	16.35	-2	5,496	-0.04%
2024/01/30	2	16.30	5	16.45	16.30	-3	5,467	-0.05%
2024/01/29	16	16.75	16	16.82	16.55	0	5,411	0.00%
2024/01/26	4	16.33	4	16.21	16.10	0	5,176	0.00%
2024/01/25	32	16.89	10.1	16.87	16.45	21.9	5,123	0.43%
2024/01/24	15.1	16.63	24	16.68	16.55	-8.9	4,771	-0.19%
2024/01/23	2	15.75	2	16.00	15.80	0	4,333	0.00%
2024/01/22	0	0.00	2	15.90	15.80	-2	4,304	-0.05%
2024/01/15	0	0.00	2	15.50	15.55	-2	4,244	-0.05%
2024/01/12	2	15.25	0	0.00	15.20	2	4,233	0.05%
2024/01/09	8	15.74	0	0.00	15.50	8	4,202	0.19%
2024/01/08	2	16.15	0	0.00	16.10	2	4,124	0.05%
2024/01/05	0	0.00	2	16.50	16.20	-2	4,068	-0.05%
2024/01/03	0	0.00	3	16.30	16.30	-3	3,996	-0.08%
2024/01/02	3	16.55	6	16.42	16.35	-3	3,970	-0.08%
2023/12/28	2	16.05	0	0.00	16.00	2	3,889	0.05%
2023/12/27	2	16.25	0	0.00	16.10	2	3,877	0.05%
2023/12/25	2	15.95	10	16.38	16.35	-8	3,753	-0.21%
2023/12/21	4	16.13	0	0.00	16.00	4	3,578	0.11%
2023/12/20	0	0.00	4	16.45	16.40	-4	3,527	-0.11%
2023/12/19	0	0.00	4	15.90	15.80	-4	3,366	-0.12%
2023/12/18	18	16.62	87	16.69	16.20	-69	3,315	-2.08%
2023/12/15	4	15.90	5	15.94	16.15	-1	2,985	-0.03%
2023/12/14	2	15.80	0	0.00	15.65	2	2,900	0.07%
2023/12/13	0	0.00	4	16.10	16.10	-4	2,837	-0.14%
2023/12/11	2	15.60	0	0.00	15.60	2	2,608	0.08%
2023/12/07	0	0.00	2	16.10	15.90	-2	2,636	-0.08%
2023/12/06	0	0.00	2	16.15	16.00	-2	2,637	-0.08%
2023/12/05	2	16.00	0	0.00	16.10	2	2,617	0.08%
2023/12/04	2	15.95	2	16.15	16.05	0	2,561	0.00%
2023/11/30	7	15.80	12	15.69	15.80	-5	2,451	-0.20%
2023/11/29	18	16.06	13	15.73	16.10	5	2,382	0.21%
2023/11/28	2	15.10	6	14.98	15.10	-4	2,072	-0.19%
2023/11/24	4	15.33	6	15.20	15.35	-2	1,987	-0.10%
2023/11/22	10	15.97	5	16.33	15.80	5	1,624	0.31%
2023/11/21	12	15.62	18	15.72	16.05	-6	1,369	-0.44%
2023/11/20	0	0.00	6	14.48	14.60	-6	1,063	-0.56%
2023/11/17	4	14.30	65	14.27	14.25	-61	1,009	-6.04%
2023/11/16	0	0.00	1	13.65	13.65	-1	952	-0.11%
2023/11/10	1	13.30	0	0.00	13.20	1	947	0.11%
2023/10/19	0	0.00	15	13.65	13.65	-15	1,495	-1.00%
2023/10/11	0.4	13.80	0	0.00	13.55	0.4	1,780	0.02%
2023/09/20	2	14.30	0	0.00	14.25	2	2,319	0.09%
2023/09/18	0	0.00	1	14.40	14.40	-1	2,380	-0.04%
2023/09/15	7	14.41	0	0.00	14.40	7	2,394	0.29%
2023/09/14	0	0.00	2	14.70	14.60	-2	2,376	-0.08%
2023/09/13	2	14.45	0	0.00	14.35	2	2,372	0.08%
2023/09/12	5	14.45	2	14.70	14.55	3	2,363	0.13%
2023/09/08	12	15.38	0	0.00	15.45	12	2,326	0.52%
2023/09/07	15	15.63	5	15.70	15.60	10	2,327	0.43%
2023/09/06	5	15.80	0	0.00	15.80	5	2,346	0.21%
2023/09/05	0	0.00	2	15.85	15.80	-2	2,372	-0.08%
2023/08/29	2	15.60	2	15.70	15.55	0	2,901	0.00%
2023/08/28	64	15.99	1	15.90	15.70	63	2,925	2.15%
2023/08/25	1	16.00	2	16.10	15.95	-1	2,931	-0.03%
2023/08/24	1	15.90	1	15.85	15.80	0	2,929	0.00%
2023/08/23	1	15.80	3	15.78	15.80	-2	2,926	-0.07%
2023/08/22	0	0.00	1	15.40	15.40	-1	2,937	-0.03%
2023/08/21	0	0.00	15	15.40	15.50	-15	2,963	-0.51%
2023/08/14	5	14.85	0	0.00	14.65	5	2,970	0.17%
2023/08/11	25	15.08	9	15.30	15.00	16	2,953	0.54%
2023/08/10	43	15.29	0	0.00	15.25	43	2,943	1.46%
2023/08/09	2	15.95	0	0.00	15.90	2	2,895	0.07%
2023/08/07	5	16.35	0	0.00	16.55	5	2,897	0.17%
2023/08/04	0	0.00	3	16.53	16.60	-3	2,900	-0.10%
2023/08/02	4	16.35	0	0.00	16.30	4	2,923	0.14%
2023/08/01	3	16.83	3	16.88	16.65	0	2,892	0.00%
2023/07/31	0	0.00	4	16.90	16.65	-4	2,855	-0.14%
2023/07/28	0	0.00	2	16.50	16.40	-2	2,770	-0.07%
2023/07/27	1	16.10	0	0.00	16.20	1	2,750	0.04%
2023/07/25	0	16.25	0	0.00	16.20	0	2,767	0.00%
2023/07/21	2	16.20	0	0.00	16.10	2	2,745	0.07%
2023/07/19	0	0.00	1	16.30	16.30	-1	2,787	-0.04%
2023/07/18	12	16.61	2	17.10	16.50	10	2,868	0.35%
2023/07/17	0	0.00	2	16.65	16.80	-2	2,918	-0.07%
2023/07/14	0	0.00	2	16.40	16.40	-2	3,090	-0.06%
2023/07/11	2	16.25	0	0.00	16.25	2	3,194	0.06%
2023/07/10	2	16.50	0	0.00	16.40	2	3,194	0.06%
2023/07/07	2	16.60	2	16.90	16.55	0	3,149	0.00%
2023/07/06	0	0.00	3	16.50	16.25	-3	3,083	-0.10%
2023/07/05	9	16.43	0	0.00	16.25	9	3,069	0.29%
2023/07/04	0	0.00	2	16.40	16.40	-2	3,029	-0.07%
2023/07/03	0	0.00	2	16.05	16.20	-2	2,994	-0.07%
2023/06/28	0	0.00	20	15.85	15.60	-20	3,090	-0.65%
2023/06/27	20	15.35	0	0.00	15.35	20	3,317	0.60%
2023/06/26	2	15.75	12	16.11	15.75	-10	3,593	-0.28%
2023/06/21	1	16.00	6	16.08	16.15	-5	3,643	-0.14%
2023/06/16	2	16.00	0	0.00	15.95	2	3,951	0.05%
2023/06/15	0	0.00	2	16.00	16.00	-2	3,961	-0.05%
2023/06/08	1	16.35	56	16.11	16.05	-55	3,967	-1.39%
2023/06/07	2	16.40	5	16.35	16.35	-3	3,989	-0.08%
2023/06/06	6	16.38	11	16.57	16.50	-5	4,048	-0.12%
2023/06/05	3	16.15	4	16.10	16.15	-1	3,956	-0.03%
2023/06/02	19	16.37	41	16.00	16.35	-22	3,966	-0.55%
2023/06/01	30	15.50	0	0.00	15.75	30	3,838	0.78%
2023/05/31	0	0.00	2	15.50	15.45	-2	3,839	-0.05%
2023/05/30	0	0.00	2	15.30	15.30	-2	3,831	-0.05%
2023/05/25	0.4	15.30	0	0.00	15.15	0.4	3,837	0.01%
2023/05/23	0	0.00	1	15.35	15.35	-1	3,858	-0.03%
2023/05/22	0	0.00	1	15.30	15.25	-1	3,873	-0.03%
2023/05/19	3	15.08	221	15.05	15.05	-218	3,872	-5.63%	大賣/鉅額交易
2023/05/17	1	15.15	0	0.00	15.15	1	3,905	0.03%
2023/05/12	3	15.03	0	0.00	15.10	3	3,960	0.08%
2023/05/11	0	0.00	30	14.95	14.85	-30	3,988	-0.75%
2023/05/09	20	15.58	11	15.50	15.45	9	3,963	0.23%
2023/05/08	1	15.85	5	15.90	15.80	-4	3,956	-0.10%
2023/05/05	1	15.80	1	15.90	15.75	0	3,974	0.00%
2023/05/04	3	15.87	0	0.00	15.85	3	3,993	0.08%
2023/05/02	5	16.10	2	16.15	16.10	3	4,021	0.07%
2023/04/28	7	16.05	0	0.00	16.10	7	4,026	0.17%
2023/04/26	4	15.88	0	0.00	15.90	4	4,029	0.10%
2023/04/25	28	15.86	10	15.81	15.80	18	4,030	0.45%
2023/04/21	42.2	16.23	0	0.00	16.20	42.2	4,002	1.05%
2023/04/20	19	16.95	5	16.95	16.80	14	3,926	0.36%
2023/04/19	7	17.42	107	17.13	17.35	-100	3,819	-2.62%	大賣/
2023/04/18	6	16.88	2	16.80	16.80	4	3,582	0.11%
2023/04/17	0	0.00	34	17.05	17.05	-34	3,603	-0.94%
2023/04/14	3	16.65	44	16.92	16.75	-41	3,692	-1.11%
2023/04/13	27	16.60	4	16.70	16.60	23	3,670	0.63%
2023/04/12	35	16.61	2	16.65	16.70	33	3,646	0.90%
2023/04/11	119	16.71	2	16.65	16.60	117	3,620	3.23%	大買/鉅額交易
2023/04/10	8	16.89	7	16.80	16.95	1	3,609	0.03%
2023/04/07	17	16.84	0	0.00	16.80	17	3,613	0.47%
2023/04/06	6	16.70	0	0.00	16.85	6	3,602	0.17%
2023/03/31	29	16.76	1	16.70	16.75	28	3,601	0.78%
2023/03/30	23	16.76	3	16.78	16.70	20	3,593	0.56%
2023/03/29	24	16.84	10.2	16.80	16.75	13.8	3,555	0.39%
2023/03/28	33	16.89	25	17.24	17.10	8	3,553	0.23%
2023/03/27	17	17.44	49	17.39	17.50	-32	3,387	-0.94%
2023/03/24	13.4	16.90	2	16.88	16.75	11.4	3,151	0.36%
2023/03/23	30	16.75	1	16.80	16.80	29	3,174	0.91%
2023/03/22	29	16.59	4	16.70	16.75	25	3,112	0.80%
2023/03/21	31	16.30	2	16.50	16.40	29	2,978	0.97%
2023/03/20	0	0.00	2	16.30	16.30	-2	2,964	-0.07%
2023/03/17	0	15.90	11	16.04	16.00	-11	3,067	-0.36%
2023/03/16	10	15.75	2	16.00	15.60	8	3,160	0.25%
2023/03/15	0	0.00	0	15.95	15.95	0	3,247	0.00%
2023/03/14	8	16.00	0	0.00	15.95	8	3,346	0.24%
2023/03/10	9	16.21	3	16.42	16.20	6	3,548	0.17%
2023/03/09	26	16.35	2	16.40	16.25	24	3,776	0.64%
2023/03/08	0	0.00	4	16.43	16.65	-4	4,324	-0.09%
2023/03/07	0	0.00	1	16.15	16.25	-1	4,887	-0.02%
2023/03/06	0	0.00	24	16.25	16.15	-24	4,887	-0.49%
2023/03/03	2	15.73	0	0.00	15.70	2	4,873	0.04%
2023/02/24	0	0.00	5	15.54	15.50	-5	4,992	-0.10%
2023/02/21	1	15.80	0	0.00	15.80	1	5,679	0.02%
2023/02/17	0	15.65	0	0.00	15.60	0	5,784	0.00%
2023/02/16	0	0.00	2	15.60	15.65	-2	5,839	-0.03%
2023/02/14	2	15.40	0	0.00	15.40	2	6,138	0.03%
2023/02/13	0	0.00	6	15.55	15.45	-6	6,240	-0.10%
2023/02/10	3.4	15.59	1	15.35	15.35	2.4	6,392	0.04%
2023/02/09	9	15.81	1	15.80	15.80	8	6,609	0.12%
2023/02/08	2	16.05	0	0.00	16.00	2	6,734	0.03%
2023/02/07	1	16.15	1	16.20	16.10	0	6,854	0.00%
2023/02/06	0	0.00	1	16.15	16.10	-1	6,981	-0.01%
2023/02/03	2	16.00	1	16.05	15.95	1	7,028	0.01%
2023/02/02	0	0.00	12	16.23	16.20	-12	7,098	-0.17%
2023/01/31	0	0.00	2	16.05	15.90	-2	7,186	-0.03%
2023/01/17	3	15.45	1	15.40	15.45	2	7,308	0.03%
2023/01/16	5	15.46	0	0.00	15.40	5	7,369	0.07%
2023/01/12	2	15.75	0	0.00	15.75	2	7,535	0.03%
2023/01/11	2	16.00	0	0.00	16.00	2	7,635	0.03%
2023/01/10	0	0.00	2	16.30	16.20	-2	7,729	-0.03%
2023/01/09	0	0.00	0.2	16.20	16.10	-0.2	7,821	0.00%
2023/01/06	8	15.93	0	0.00	16.00	8	7,981	0.10%
2023/01/05	4	16.11	2	16.48	16.05	2	8,148	0.02%
2023/01/04	6.1	16.38	14.1	16.25	16.30	-8	8,235	-0.10%
2023/01/03	0	0.00	2	15.50	15.65	-2	8,271	-0.02%
2022/12/29	0	0.00	8	15.00	15.20	-8	8,987	-0.09%
2022/12/28	2	15.15	0	0.00	15.15	2	9,263	0.02%
2022/12/23	2	15.60	10	15.60	15.60	-8	9,716	-0.08%
2022/12/21	5	15.65	0	0.00	15.65	5	10,063	0.05%
2022/12/20	8.2	15.62	3	15.80	15.55	5.2	10,190	0.05%
2022/12/19	4	16.30	0	0.00	16.15	4	10,351	0.04%
2022/12/16	11	16.91	2	16.85	16.80	9	10,475	0.09%
2022/12/15	19	17.37	10	17.38	17.30	9	10,510	0.09%
2022/12/13	2	16.90	0	0.00	16.80	2	10,663	0.02%
2022/12/09	3.2	17.02	0	0.00	17.00	3.2	10,989	0.03%
2022/12/08	10.2	17.39	7	17.54	17.55	3.2	11,410	0.03%
2022/12/07	21	17.23	0	0.00	17.00	21	11,527	0.18%
2022/12/06	2	17.55	3	17.75	17.35	-1	11,945	-0.01%
2022/12/05	5	17.46	2	17.50	17.50	3	12,389	0.02%
2022/12/02	13	17.65	0	0.00	17.55	13	13,007	0.10%
2022/12/01	5	17.52	7	17.87	17.90	-2	13,147	-0.02%
2022/11/30	17	17.86	31	17.84	17.60	-14	13,210	-0.11%
2022/11/29	29	17.22	25	17.38	17.95	4	12,869	0.03%
2022/11/28	4	16.40	11	16.33	16.35	-7	12,477	-0.06%
2022/11/25	7	16.48	3	16.78	16.10	4	12,727	0.03%
2022/11/23	6	16.32	0	0.00	16.25	6	13,628	0.04%
2022/11/22	2	16.45	0	0.00	16.35	2	13,984	0.01%
2022/11/21	2	16.75	1	17.10	16.65	1	14,630	0.01%
2022/11/18	3	16.70	17	16.67	16.80	-14	15,292	-0.09%
2022/11/17	12	16.48	13	16.40	16.75	-1	15,498	-0.01%
2022/11/15	2	15.80	0	0.00	15.95	2	16,431	0.01%
2022/11/14	0	0.00	12	15.95	16.00	-12	17,786	-0.07%
2022/11/11	6	15.93	5	16.10	15.80	1	18,823	0.01%
2022/11/10	9	16.34	0	0.00	16.15	9	19,485	0.05%
2022/11/09	3	17.18	2	17.35	17.00	1	19,980	0.01%
2022/11/08	4	17.00	2	17.40	16.90	2	20,843	0.01%
2022/11/07	4	16.96	6	17.13	17.05	-2	21,285	-0.01%
2022/11/04	0.3	16.50	7	16.56	16.65	-6.7	22,150	-0.03%
2022/11/03	0	0.00	5	15.98	16.10	-5	23,414	-0.02%
2022/11/02	1	15.80	5	15.71	15.85	-4	25,039	-0.02%
2022/11/01	2	15.40	4	15.28	15.35	-2	25,210	-0.01%
2022/10/31	2	15.05	2	15.20	14.95	0	25,196	0.00%
2022/10/28	13	15.17	31	14.79	14.60	-18	25,128	-0.07%
2022/10/26	0	0.00	1	14.90	14.85	-1	25,086	0.00%
2022/10/25	2	15.45	0	0.00	15.30	2	25,067	0.01%
2022/10/24	2	15.55	4	15.88	15.55	-2	25,105	-0.01%
2022/10/21	2	15.60	0	0.00	15.35	2	25,090	0.01%
2022/10/20	8	15.86	0	0.00	15.85	8	25,102	0.03%
2022/10/19	2	16.05	0	0.00	16.05	2	25,048	0.01%
2022/10/18	2	16.30	2	16.70	16.45	0	24,966	0.00%
2022/10/17	2	15.85	6	16.02	16.30	-4	24,933	-0.02%
2022/10/14	3	16.42	6	16.20	16.40	-3	24,863	-0.01%
2022/10/13	4	15.60	4	15.29	15.20	0	24,787	0.00%
2022/10/12	0	0.00	11	15.98	16.40	-11	24,939	-0.04%
2022/10/11	9	16.36	13	16.22	16.10	-4	24,905	-0.02%
2022/10/07	11	17.27	8	17.57	17.20	3	24,752	0.01%
2022/10/06	0	0.00	1	16.85	16.95	-1	24,190	0.00%
2022/10/05	8	17.18	11	17.10	16.80	-3	24,097	-0.01%
2022/10/04	23	17.06	17	17.01	17.15	6	23,861	0.03%
2022/10/03	0	0.00	2	16.20	16.20	-2	23,815	-0.01%
2022/09/30	2	15.50	3	15.92	16.15	-1	23,964	0.00%
2022/09/29	4	16.13	4	16.28	16.10	0	23,986	0.00%
2022/09/28	3	16.07	2	15.85	15.40	1	23,831	0.00%
2022/09/27	2	16.68	11	16.47	16.90	-9	23,639	-0.04%
2022/09/26	5.1	16.35	3	16.25	16.15	2.1	23,512	0.01%
2022/09/23	8	17.56	0	0.00	17.25	8	23,324	0.03%
2022/09/22	2	17.50	9	17.86	18.05	-7	23,169	-0.03%
2022/09/21	4	17.99	2	18.05	17.85	2	23,118	0.01%
2022/09/20	6	18.13	2	18.00	18.10	4	23,215	0.02%
2022/09/19	2	17.70	3	17.90	17.70	-1	23,103	0.00%
2022/09/16	6	17.98	1	18.40	17.90	5	23,017	0.02%
2022/09/15	35	18.44	16	18.60	18.40	19	22,802	0.08%
2022/09/14	14	17.88	3	17.97	18.15	11	22,253	0.05%
2022/09/13	16	18.78	7	18.59	18.35	9	22,022	0.04%
2022/09/12	38	18.69	10	18.45	18.80	28	21,506	0.13%
2022/09/08	3	17.85	17	18.14	18.20	-14	20,967	-0.07%
2022/09/07	11	17.38	7	17.34	17.10	4	20,325	0.02%
2022/09/06	7	17.33	7	17.54	17.30	0	20,042	0.00%
2022/09/05	19	18.05	3	17.82	17.90	16	19,708	0.08%
2022/09/02	12	18.50	11	18.58	18.35	1	19,414	0.01%
2022/09/01	13	18.40	4	18.56	18.35	9	19,175	0.05%
2022/08/31	8	18.87	18	18.94	18.75	-10	18,890	-0.05%
2022/08/30	29	18.92	8	18.60	18.80	21	18,502	0.11%
2022/08/29	9	18.02	2.4	18.21	17.90	6.7	17,902	0.04%
2022/08/26	19	18.91	8	18.83	18.75	11	17,497	0.06%
2022/08/25	14.2	18.59	25	18.80	19.00	-10.8	16,787	-0.06%
2022/08/24	16	18.15	13	18.01	18.05	3	15,958	0.02%
2022/08/23	12	18.36	86	18.07	18.10	-74	15,485	-0.48%
2022/08/22	48.5	18.78	77	18.36	18.35	-28.5	14,939	-0.19%
2022/08/19	174	18.60	102	18.86	19.20	72	14,198	0.51%	大買/大賣/
2022/08/18	191	18.29	134	18.10	17.90	57	12,847	0.44%	大買/大賣/
2022/08/17	22	17.41	43	17.54	18.00	-21	11,773	-0.18%
2022/08/16	28.5	17.24	108	17.28	17.40	-79.5	11,146	-0.71%	大賣/
2022/08/15	70.8	17.41	30	17.29	17.25	40.8	10,571	0.39%
2022/08/12	1	16.75	20	16.70	16.80	-19	9,597	-0.20%
2022/08/11	80	16.69	43	16.52	16.60	37	8,985	0.41%
2022/08/10	53	15.90	65.2	16.08	16.20	-12.2	7,872	-0.15%
2022/08/09	200	15.14	196	15.07	15.25	4	6,468	0.06%	大買/大賣/
2022/08/08	1	13.90	8	14.29	14.45	-7	4,750	-0.15%
2022/08/05	0	0.00	3	13.10	13.15	-3	4,426	-0.07%
2022/08/03	2	12.60	0	0.00	12.60	2	4,325	0.05%
2022/08/02	1	12.85	0	0.00	12.90	1	4,278	0.02%
2022/08/01	2	13.35	0	0.00	13.35	2	4,208	0.05%
2022/07/29	6	13.42	2	13.50	13.30	4	4,113	0.10%
2022/07/20	3	13.32	4	13.50	13.15	-1	3,613	-0.03%
2022/07/19	23	13.42	13	13.35	13.45	10	3,505	0.29%
2022/07/18	4	13.01	1	13.10	13.00	3	3,156	0.10%
2022/07/14	0	0.00	2	12.85	13.00	-2	2,974	-0.07%
2022/07/13	4	12.63	2	12.90	12.55	2	2,915	0.07%
2022/07/12	2	12.40	20	12.60	12.55	-18	2,860	-0.63%
2022/07/11	37	13.27	14	13.04	12.85	23	2,805	0.82%
2022/07/08	6	12.73	2	12.95	12.75	4	2,562	0.16%
2022/07/07	0	0.00	9	12.66	12.70	-9	2,323	-0.39%
2022/06/24	0	0.00	2	12.10	12.00	-2	1,656	-0.12%
2022/06/08	0	0.00	2	12.00	11.95	-2	1,458	-0.14%
2022/06/07	0	0.00	2	11.85	11.75	-2	1,441	-0.14%
2022/05/26	2	11.80	2	12.00	11.45	0	1,480	0.00%
2022/05/24	4	11.63	5	11.60	11.50	-1	1,411	-0.07%
2022/05/23	1	11.85	1	11.90	11.80	0	1,234	0.00%
2022/05/17	2	11.30	4	11.48	11.40	-2	1,201	-0.17%
2022/05/16	2	11.30	0	0.00	11.25	2	1,208	0.17%
2022/03/31	1	12.35	0	0.00	12.30	1	4,555	0.02%
2022/03/30	0	12.51	0	0.00	12.50	0	4,611	0.00%
2022/03/25	0	0.00	20	12.50	12.50	-20	4,991	-0.40%
2022/03/14	2	12.25	0	0.00	12.25	2	6,793	0.03%
2022/03/10	0	0.00	2	12.65	12.60	-2	6,850	-0.03%
2022/03/07	2	12.35	0	0.00	12.30	2	6,800	0.03%
2022/03/02	0	0.00	10	13.20	13.10	-10	6,821	-0.15%
2022/02/17	2	13.30	0	0.00	13.30	2	6,690	0.03%
2022/02/16	0	0.00	2	13.65	13.55	-2	6,686	-0.03%
2022/02/15	2	13.35	0	0.00	13.35	2	6,651	0.03%
2022/02/14	4	13.50	0	0.00	13.55	4	6,610	0.06%
2022/02/11	20	14.43	13	14.23	14.15	7	6,529	0.11%
2022/02/10	2	14.40	0	0.00	14.30	2	6,467	0.03%
2022/02/09	0	0.00	2	14.65	14.55	-2	6,404	-0.03%
2022/02/08	2	14.40	20	14.40	14.40	-18	6,300	-0.29%
2022/02/07	0	0.00	5	14.23	14.30	-5	6,246	-0.08%
2022/01/26	2	13.50	0	0.00	13.70	2	6,157	0.03%
2022/01/25	7	14.00	43	13.92	13.75	-36	6,088	-0.59%
2022/01/24	40	14.46	10	14.40	14.50	30	5,912	0.51%
2022/01/21	12	14.11	3	14.20	14.05	9	5,694	0.16%
2022/01/20	0.2	14.05	2	14.10	14.05	-1.8	5,589	-0.03%
2022/01/19	3	13.95	15	13.95	13.75	-12	5,592	-0.21%
2022/01/18	1	13.85	2	13.65	13.70	-1	5,533	-0.02%
2022/01/17	11	13.32	18	13.33	13.40	-7	5,485	-0.13%
2022/01/14	12	12.60	0	0.00	12.75	12	5,446	0.22%
2022/01/13	2	13.35	2	13.65	13.25	0	5,385	0.00%
2022/01/12	8	14.05	6	13.80	13.65	2	5,339	0.04%
2022/01/11	3	13.50	1	13.70	13.70	2	5,124	0.04%
2022/01/10	0	0.00	3	13.93	13.80	-3	5,072	-0.06%
2022/01/07	2	13.50	10	13.43	13.45	-8	5,011	-0.16%
2022/01/06	2	14.05	0	0.00	13.95	2	4,919	0.04%
2022/01/05	5	14.22	2	14.20	14.05	3	4,865	0.06%
2022/01/04	3	14.58	34	14.62	14.65	-31	4,749	-0.65%
2022/01/03	3	14.58	12	14.67	14.70	-9	4,618	-0.19%
2021/12/30	16	14.44	34	14.67	14.25	-18	4,376	-0.41%
2021/12/29	46	14.43	10	14.44	14.20	36	3,917	0.92%
2021/12/28	7	13.94	11	14.26	14.45	-4	3,735	-0.11%
2021/12/27	0	0.00	6	13.85	14.30	-6	3,510	-0.17%
2021/12/24	10	13.17	0	0.00	13.05	10	3,305	0.30%
2021/12/23	2	13.30	2	13.50	13.25	0	3,245	0.00%
2021/12/22	2	12.95	0	0.00	13.15	2	3,081	0.06%
2021/12/21	5	13.03	2	13.25	13.05	3	2,971	0.10%
2021/12/20	1	12.95	8	13.05	12.95	-7	2,855	-0.25%
2021/12/17	14	12.94	2	12.85	12.80	12	2,753	0.44%
2021/12/16	52	14.22	35	14.20	13.70	17	2,544	0.67%
2021/12/15	1	13.35	26	13.15	13.35	-25	1,685	-1.48%
2021/12/14	45	12.94	40	13.10	12.15	5	1,502	0.33%
2021/12/13	10	12.90	2	12.90	12.90	8	1,173	0.68%
2021/12/10	0	0.00	2	11.75	11.75	-2	1,011	-0.20%
2021/12/08	1	11.65	3	11.68	11.65	-2	967	-0.21%
2021/12/02	0	0.00	13	11.16	11.05	-13	834	-1.56%
2021/12/01	10	11.10	0	0.00	11.10	10	829	1.21%
2021/11/30	7	11.27	7	11.41	11.05	0	826	0.00%
2021/11/26	0	0.00	10	10.70	10.75	-10	767	-1.30%
2021/11/25	10	11.15	0	0.00	11.15	10	753	1.33%
2021/11/18	3	11.45	0	0.00	11.35	3	728	0.41%
2021/11/16	1	11.45	1	11.40	11.40	0	680	0.00%
2021/11/15	0	0.00	21	11.24	11.30	-21	643	-3.27%
2021/11/12	0	11.00	0	0.00	10.80	0	620	0.00%
2021/11/05	0	0.00	1	11.20	11.15	-1	635	-0.16%
2021/11/04	0	0.00	5	11.20	11.20	-5	644	-0.78%
2021/11/03	0	0.00	1	10.95	10.95	-1	645	-0.15%
2021/11/02	5	10.85	0	0.00	10.70	5	645	0.78%
2021/10/27	1	11.10	0	0.00	10.90	1	729	0.14%
2021/10/26	0	0.00	3	10.45	10.50	-3	638	-0.47%
2021/10/06	2	10.15	0	0.00	10.05	2	946	0.21%
2021/10/01	0	0.00	1	10.25	10.25	-1	957	-0.10%
2021/09/29	4	10.61	3	10.70	10.60	1	961	0.10%
2021/09/17	0	0.00	6	10.10	10.25	-6	1,016	-0.59%
2021/09/03	0	0.00	11	9.92	9.87	-11	1,095	-1.00%
2021/09/02	0	0.00	40	10.00	9.83	-40	1,109	-3.61%
2021/08/31	2	9.80	36	9.80	9.82	-34	1,112	-3.06%
2021/08/30	0	0.00	1	9.90	9.88	-1	1,116	-0.09%
2021/08/26	69	9.82	0	0.00	9.86	69	1,134	6.08%
2021/08/24	3	9.92	0	0.00	9.92	3	1,167	0.26%
2021/08/23	14	9.88	0	0.00	9.87	14	1,179	1.19%
2021/08/19	10	9.87	0	0.00	9.78	10	1,197	0.84%
2021/08/17	1	10.05	0	0.00	9.97	1	1,215	0.08%
2021/08/10	10	10.45	0	0.00	10.50	10	1,359	0.74%
2021/08/06	3	11.10	2	11.25	11.15	1	1,413	0.07%
2021/08/04	0	0.00	22	11.22	11.45	-22	1,486	-1.48%
2021/08/03	0	0.00	1	11.10	11.10	-1	1,456	-0.07%
2021/08/02	20	11.25	0	0.00	11.20	20	1,464	1.37%
2021/07/29	2	11.25	7	11.10	11.15	-5	1,477	-0.34%
2021/07/27	11	11.34	1	11.20	11.15	10	1,543	0.65%
2021/07/26	1	11.10	0	0.00	11.55	1	1,558	0.06%
2021/07/23	3	10.60	3	10.95	10.90	0	1,493	0.00%
2021/07/22	0	0.00	3	10.65	10.60	-3	1,595	-0.19%
2021/07/21	3	10.70	0	0.00	10.50	3	1,645	0.18%
2021/07/20	0	0.00	25	10.85	10.70	-25	1,691	-1.48%
2021/07/19	0	11.35	53	10.99	11.05	-53	1,703	-3.11%
2021/07/16	0	0.00	13	10.87	10.85	-13	1,760	-0.74%
2021/07/15	28	10.72	0	0.00	10.75	28	1,815	1.54%
2021/07/14	20	10.84	0	0.00	10.65	20	1,895	1.05%
2021/07/13	6	11.15	12	11.15	10.90	-6	1,917	-0.31%
2021/07/09	4	10.85	5	10.94	10.90	-1	1,959	-0.05%
2021/07/07	0	0.00	2	10.85	10.85	-2	2,064	-0.10%
2021/07/06	7	10.92	3	11.15	10.90	4	2,136	0.19%
2021/07/05	3	10.90	10	11.04	11.05	-7	2,253	-0.31%
2021/07/02	3	10.90	14	11.00	10.85	-11	2,403	-0.46%
2021/07/01	0	0.00	5	11.10	10.90	-5	2,556	-0.20%
2021/06/30	50	10.90	0	0.00	11.10	50	2,710	1.84%
2021/06/29	8	10.89	0	0.00	10.85	8	2,724	0.29%
2021/06/25	12	11.16	0	0.00	11.05	12	2,761	0.43%
2021/06/23	2	10.95	0	0.00	10.90	2	2,826	0.07%
2021/06/21	8	11.02	0	0.00	10.65	8	2,840	0.28%
2021/06/18	0	0.00	4	11.15	11.15	-4	2,875	-0.14%
2021/06/15	0	0.00	3	11.30	11.30	-3	3,253	-0.09%
2021/06/11	3	11.30	0	0.00	11.25	3	3,279	0.09%
2021/06/03	3	11.55	0	0.00	11.45	3	3,627	0.08%
2021/06/01	3	11.65	0	0.00	11.65	3	3,616	0.08%
2021/05/28	0	0.00	33	11.28	11.20	-33	3,609	-0.91%
2021/05/25	33	11.15	0	0.00	11.10	33	3,634	0.91%
2021/05/21	0	0.00	5	11.03	10.85	-5	3,653	-0.14%
2021/05/19	5	11.05	0	0.00	11.00	5	3,712	0.13%
2021/05/18	0	0.00	7	10.22	10.25	-7	3,624	-0.19%
2021/05/17	12	9.35	8	9.68	9.32	4	3,610	0.11%
2021/05/14	5	10.35	0	0.00	10.35	5	3,554	0.14%
2021/05/13	0	0.00	2	10.30	10.30	-2	3,548	-0.06%
2021/05/06	4	12.38	0	0.00	12.40	4	3,447	0.12%
2021/05/05	18	12.73	0	0.00	12.70	18	3,414	0.53%
2021/05/04	0	0.00	16	13.11	12.65	-16	3,398	-0.47%
2021/05/03	9	13.84	0	0.00	13.60	9	3,328	0.27%
2021/04/29	6	14.60	1	14.95	14.35	5	3,296	0.15%
2021/04/28	3	14.70	4	14.68	14.70	-1	3,226	-0.03%
2021/04/27	9	14.25	3	14.33	14.25	6	3,138	0.19%
2021/04/26	0	0.00	9	14.14	14.15	-9	3,097	-0.29%
2021/04/22	14	13.93	8	13.95	13.65	6	3,136	0.19%
2021/04/21	3	14.28	2	14.45	14.25	1	3,095	0.03%
2021/04/20	2	14.40	4	14.45	14.35	-2	3,070	-0.07%
2021/04/19	10	14.00	0	0.00	14.00	10	3,038	0.33%
2021/04/16	0	0.00	4	14.08	14.00	-4	3,013	-0.13%
2021/04/15	2	13.65	0	0.00	13.85	2	3,011	0.07%
2021/04/13	3	14.03	0	0.00	14.00	3	2,981	0.10%
2021/04/12	10	14.46	0	0.00	14.30	10	2,987	0.33%
2021/04/09	10	14.41	0	0.00	14.10	10	2,935	0.34%
2021/04/08	24	14.91	4	15.08	14.80	20	2,828	0.71%
2021/04/07	10	14.85	5	14.68	14.85	5	2,691	0.19%
2021/04/06	0	0.00	19	14.06	14.25	-19	2,557	-0.74%
2021/04/01	0	0.00	8	13.63	13.80	-8	2,424	-0.33%
2021/03/31	3	13.40	0	0.00	13.45	3	2,403	0.12%
2021/03/24	0	13.45	0	0.00	13.45	0	2,452	0.00%
2021/03/23	2	13.55	0	0.00	13.35	2	2,458	0.08%
2021/03/22	1	13.80	53	13.87	13.95	-52	2,434	-2.14%
2021/03/19	10	13.50	2	13.55	13.55	8	2,205	0.36%
2021/03/18	30	13.80	30	13.50	13.50	0	2,208	0.00%
2021/03/16	50	13.65	95	13.43	13.40	-45	2,272	-1.98%
2021/03/15	0	0.00	2	13.30	13.40	-2	2,211	-0.09%
2021/03/12	0	0.00	2	13.20	13.15	-2	2,181	-0.09%
2021/03/11	22	13.35	20	13.40	13.25	2	2,217	0.09%
2021/03/10	0	0.00	20	12.66	13.10	-20	2,100	-0.95%
2021/03/09	17	12.43	0	0.00	12.40	17	2,173	0.78%
2021/03/08	3	12.60	0	0.00	12.60	3	2,291	0.13%
2021/03/05	0	0.00	7	12.75	12.70	-7	2,416	-0.29%
2021/03/04	0	0.00	15	12.77	12.75	-15	2,480	-0.60%
2021/03/03	15	12.62	3	12.85	12.85	12	2,525	0.48%
2021/02/23	0	0.00	1	13.10	13.05	-1	2,751	-0.04%
2021/02/19	2	13.15	12	12.85	13.15	-10	2,769	-0.36%
2021/02/18	0	0.00	36	12.48	12.65	-36	2,814	-1.28%
2021/02/17	7	12.03	8	12.38	12.30	-1	2,982	-0.03%
2021/02/04	30	11.95	0	0.00	11.95	30	3,099	0.97%
2021/02/02	9	11.76	8	11.95	11.95	1	3,234	0.03%
2021/02/01	0	0.00	30	11.80	11.80	-30	3,268	-0.92%
2021/01/29	10	12.07	0	0.00	11.95	10	3,332	0.30%
2021/01/28	6	12.13	0	0.00	12.15	6	3,355	0.18%
2021/01/27	3	12.32	3	12.47	12.35	0	3,368	0.00%
2021/01/26	2	12.25	6	12.65	12.30	-4	3,394	-0.12%
2021/01/25	0	0.00	9	12.55	12.50	-9	3,403	-0.26%
2021/01/22	6	12.05	0	0.00	12.15	6	3,422	0.18%
2021/01/21	6	12.18	3	12.40	12.05	3	3,437	0.09%
2021/01/20	6	12.58	0	0.00	12.30	6	3,483	0.17%
2021/01/18	1	13.35	1	13.10	13.20	0	3,513	0.00%
2021/01/15	0	0.00	5	13.15	13.15	-5	3,442	-0.15%
2021/01/14	0	0.00	3	13.00	13.05	-3	3,481	-0.09%
2021/01/13	0	0.00	3.1	12.94	12.80	-3.1	3,536	-0.09%
2021/01/12	0	0.00	5	12.70	12.40	-5	3,559	-0.14%
2021/01/08	3	13.05	0	0.00	12.95	3	3,568	0.08%
2021/01/07	4	13.15	0	0.00	13.15	4	3,602	0.11%
2021/01/06	4	13.23	0	0.00	13.25	4	3,626	0.11%
2021/01/05	1	13.95	7	13.91	13.85	-6	3,627	-0.17%
2020/12/31	5	13.55	2	13.55	13.55	3	3,679	0.08%
2020/12/30	31	13.55	3	13.60	13.60	28	3,783	0.74%
2020/12/28	2	13.50	0	0.00	13.55	2	3,801	0.05%
2020/12/25	1	13.65	3	13.90	13.65	-2	3,813	-0.05%
2020/12/24	0	0.00	2	13.55	13.75	-2	3,869	-0.05%
2020/12/23	2	13.10	0	0.00	13.15	2	3,922	0.05%
2020/12/22	0	0.00	0.1	13.40	13.10	-0.1	4,051	0.00%
2020/12/21	45	13.43	0	0.00	13.35	45	4,153	1.08%
2020/12/17	30	13.50	10	13.60	13.60	20	4,653	0.43%
2020/12/16	0	0.00	18	13.39	13.50	-18	4,719	-0.38%
2020/12/15	3	13.55	0	0.00	13.45	3	4,808	0.06%
2020/12/14	20	13.65	0	0.00	13.75	20	4,894	0.41%
2020/12/11	1	13.80	2	13.68	13.60	-1	5,069	-0.02%
2020/12/10	5	13.84	0	0.00	14.00	5	5,190	0.10%
2020/12/08	2	14.70	0	0.00	14.75	2	6,079	0.03%
2020/12/07	4	14.60	0	0.00	14.65	4	6,217	0.06%
2020/12/04	3	14.90	1	14.95	14.90	2	6,289	0.03%
2020/12/03	9	14.99	47	14.87	14.85	-38	6,339	-0.60%
2020/12/02	18.9	15.54	126	15.91	15.45	-107.1	6,388	-1.68%	大賣/鉅額交易
2020/12/01	106	15.43	78	15.40	15.60	28	6,402	0.44%	大買/
2020/11/30	0	0.00	15	15.29	15.15	-15	6,585	-0.23%
2020/11/27	0	0.00	12	15.00	15.10	-12	6,621	-0.18%
2020/11/26	2	15.10	4	15.20	14.95	-2	6,629	-0.03%
2020/11/25	0	0.00	4	14.70	14.85	-4	6,598	-0.06%
2020/11/24	1	14.85	2	14.85	14.65	-1	6,630	-0.02%
2020/11/23	0	0.00	6	14.65	14.65	-6	6,613	-0.09%
2020/11/20	1	14.40	8	14.50	14.45	-7	6,663	-0.11%
2020/11/19	3	14.50	0	0.00	14.40	3	7,150	0.04%
2020/11/18	4	14.40	10	14.40	14.40	-6	7,462	-0.08%
2020/11/17	5	14.78	38	14.62	14.55	-33	7,505	-0.44%
2020/11/16	11	15.24	4	15.43	15.20	7	7,538	0.09%
2020/11/13	11	14.95	8	14.84	14.85	3	7,429	0.04%
2020/11/12	20	14.68	0	0.00	14.60	20	7,469	0.27%
2020/11/11	3	14.87	62	14.92	14.65	-59	7,507	-0.79%
2020/11/10	4	14.31	0	0.00	14.30	4	7,438	0.05%
2020/11/09	0	0.00	2	14.65	14.60	-2	7,447	-0.03%
2020/11/06	25	14.54	9	14.63	14.40	16	7,479	0.21%
2020/11/05	1	14.10	49	14.06	14.10	-48	7,606	-0.63%
2020/11/03	4	13.65	1	13.85	13.85	3	7,897	0.04%
2020/11/02	0	0.00	36	13.54	13.35	-36	7,918	-0.45%
2020/10/30	4	13.51	34	13.45	13.45	-30	7,943	-0.38%
2020/10/29	5	13.65	4	13.75	13.75	1	7,959	0.01%
2020/10/28	2	14.10	0	0.00	14.05	2	7,999	0.03%
2020/10/27	2	14.40	0	0.00	14.55	2	7,962	0.03%
2020/10/26	2	14.33	0	0.00	14.35	2	7,953	0.03%
2020/10/22	2	14.30	16	14.25	14.25	-14	7,959	-0.18%
2020/10/21	0	0.00	2	14.35	14.55	-2	7,973	-0.03%
2020/10/20	0	0.00	2	14.40	14.15	-2	8,048	-0.02%
2020/10/16	4	14.18	0	0.00	13.90	4	8,025	0.05%
2020/10/15	1	14.70	100	14.43	14.35	-99	8,062	-1.23%
2020/10/14	5	14.30	0	0.00	14.30	5	8,062	0.06%
2020/10/13	2	13.65	65	13.68	13.85	-63	8,048	-0.78%
2020/10/12	11	14.04	140	13.98	13.95	-129	7,997	-1.61%	大賣/鉅額交易
2020/10/06	0	0.00	1	14.25	14.30	-1	7,964	-0.01%
2020/09/30	25	13.75	41	13.86	14.00	-16	8,007	-0.20%
2020/09/29	61	13.85	50	13.80	13.80	11	8,020	0.14%
2020/09/25	5	14.41	9	14.24	13.70	-4	7,999	-0.05%
2020/09/24	135	15.10	6	14.80	14.55	129	7,937	1.63%	大買/鉅額交易
2020/09/23	93	16.12	359	15.56	15.30	-266	7,944	-3.35%	大賣/鉅額交易
2020/09/22	23	15.57	14	15.60	15.90	9	7,873	0.11%
2020/09/21	60	15.43	45	15.44	15.35	15	7,683	0.20%
2020/09/18	38	15.80	22	15.70	15.70	16	7,614	0.21%
2020/09/17	30	16.05	25	16.02	16.00	5	7,600	0.07%
2020/09/16	6	15.92	38	15.91	15.80	-32	7,506	-0.43%
2020/09/15	50	15.73	6	15.68	15.50	44	7,325	0.60%
2020/09/14	216	15.99	191	16.26	16.00	25	7,168	0.35%	大買/大賣/
2020/09/11	37	15.55	32	15.70	15.70	5	6,678	0.07%
2020/09/10	82	14.87	16	15.00	14.75	66	6,137	1.08%
2020/09/09	40	14.74	13	14.76	14.65	27	5,992	0.45%
2020/09/08	45	14.28	4	14.36	14.20	41	5,878	0.70%
2020/09/07	64	15.33	12	14.68	14.70	52	5,803	0.90%
2020/09/04	8	15.03	41	15.12	15.20	-33	5,654	-0.58%
2020/09/03	20	15.24	9	15.14	15.30	11	5,536	0.20%
2020/09/02	60	14.06	5	14.13	14.00	55	5,230	1.05%
2020/09/01	5	13.50	1	13.45	13.70	4	5,147	0.08%
2020/08/31	0	0.00	4	13.68	13.50	-4	5,105	-0.08%
2020/08/28	1	13.40	20	13.45	13.50	-19	5,051	-0.38%
2020/08/27	3	13.55	20	13.35	13.35	-17	4,960	-0.34%
2020/08/26	9	13.53	2	13.40	13.55	7	4,877	0.14%
2020/08/25	81	14.10	31	14.00	13.55	50	4,786	1.04%
2020/08/24	31	13.57	16.4	13.94	14.00	14.6	4,271	0.34%
2020/08/21	0	0.00	5	12.60	12.75	-5	3,938	-0.13%
2020/08/20	5	11.80	120	11.53	11.85	-115	3,846	-2.99%	大賣/鉅額交易
2020/08/19	30	12.70	10	12.65	12.70	20	3,722	0.54%
2020/08/18	60	13.00	1	12.90	12.95	59	3,638	1.62%
2020/08/17	0	0.00	20	12.48	12.65	-20	3,498	-0.57%
2020/08/14	0	0.00	15	12.27	12.20	-15	3,425	-0.44%
2020/08/13	6	12.30	0	0.00	12.15	6	3,386	0.18%
2020/08/12	0	0.00	2	12.35	12.45	-2	3,329	-0.06%
2020/08/11	10	12.54	0	0.00	12.35	10	3,244	0.31%
2020/08/10	17	12.79	0	0.00	12.80	17	3,053	0.56%
2020/08/06	7	11.81	0	0.00	11.65	7	2,715	0.26%
2020/08/05	31	11.70	6	11.71	11.75	25	2,676	0.93%
2020/08/04	10	11.55	3	11.55	11.70	7	2,648	0.26%
2020/08/03	1	11.60	0	0.00	11.50	1	2,610	0.04%
2020/07/31	10	11.10	10	10.95	11.05	0	2,538	0.00%
2020/07/30	10	10.90	0	0.00	10.90	10	2,515	0.40%
2020/07/29	50.1	10.71	12	10.47	10.60	38.1	2,498	1.52%
2020/07/28	13	10.65	141	10.46	10.30	-128	2,490	-5.14%	大賣/鉅額交易
2020/07/27	65	11.39	1	11.25	10.90	64	2,551	2.51%
2020/07/24	99	11.67	12	11.20	11.20	87	2,488	3.50%
2020/07/22	0	0.00	1	11.05	11.05	-1	2,310	-0.04%
2020/07/21	231	11.16	0	0.00	10.90	231	2,279	10.13%	大買/鉅額交易
2020/07/20	103	11.02	9	10.87	10.85	94	2,198	4.28%	大買/
2020/07/17	0	0.00	3	10.85	10.60	-3	2,146	-0.14%
2020/07/15	3	10.60	0	0.00	10.55	3	2,120	0.14%
2020/07/14	6	10.70	0	0.00	10.80	6	2,099	0.29%
2020/07/13	7	11.06	10	11.15	11.10	-3	2,073	-0.14%
2020/07/10	0	0.00	3	10.85	10.65	-3	2,025	-0.15%
2020/07/09	6	10.55	10	10.74	10.50	-4	1,967	-0.20%
2020/07/08	3	10.50	1	10.45	10.45	2	1,930	0.10%
2020/07/07	9	10.75	0	0.00	10.65	9	1,875	0.48%
2020/07/06	3	10.90	3	11.25	11.05	0	1,821	0.00%
2020/07/03	13	10.88	11	10.60	10.65	2	1,747	0.11%
2020/07/02	32	10.32	3	10.60	10.35	29	1,642	1.77%
2020/07/01	33	10.16	14	10.18	10.65	19	1,499	1.27%
2020/06/30	10	9.57	8	9.72	9.70	2	1,244	0.16%
2020/06/24	5	9.54	0	0.00	9.54	5	1,181	0.42%
2020/06/22	0	0.00	2	9.37	9.30	-2	1,078	-0.19%
2020/06/18	0	0.00	4	9.17	9.20	-4	1,046	-0.38%
2020/06/17	14	9.05	0	0.00	9.02	14	1,025	1.37%
2020/06/16	21	8.93	7	9.03	9.00	14	1,038	1.35%
2020/06/15	10	9.18	10	8.88	8.83	0	1,048	0.00%
2020/06/12	0	0.00	13	8.75	9.05	-13	1,044	-1.24%
2020/06/11	16	8.82	0	0.00	8.80	16	1,038	1.54%
2020/06/09	0	0.00	2	8.96	8.83	-2	1,051	-0.19%
2020/06/05	0	0.00	5	8.53	8.71	-5	1,048	-0.48%
2020/06/04	0	0.00	14	8.48	8.38	-14	1,037	-1.35%
2020/06/03	11	8.35	0	0.00	8.35	11	1,034	1.06%
2020/06/01	0	0.00	2	8.26	8.29	-2	1,030	-0.19%
2020/05/29	1	8.14	0	0.00	8.16	1	1,028	0.10%
2020/05/28	10	8.18	5	8.24	8.18	5	1,029	0.49%
2020/05/22	0	0.00	1	8.12	8.12	-1	1,046	-0.10%
2020/05/18	2	7.83	8	8.09	8.00	-6	1,026	-0.58%
2020/05/15	10	7.96	0	0.00	7.92	10	1,018	0.98%
2020/05/13	2	8.31	10	8.31	8.32	-8	995	-0.80%
2020/05/12	14	8.39	0	0.00	8.41	14	989	1.41%
2020/05/08	6	8.42	0	0.00	8.35	6	956	0.63%
2020/05/07	0	0.00	3	8.59	8.55	-3	949	-0.32%
2020/05/06	3	8.46	0	0.00	8.40	3	945	0.32%
2020/05/04	0	0.00	5	8.55	8.60	-5	933	-0.54%
2020/04/30	6	8.90	8	8.61	8.76	-2	923	-0.22%
2020/04/21	4	7.62	0	0.00	7.59	4	842	0.47%
2020/04/15	0	0.00	19	8.10	8.07	-19	811	-2.34%
2020/04/14	0	0.00	10	7.45	7.89	-10	725	-1.38%
2020/04/09	0	7.25	11	7.25	7.22	-11	736	-1.49%
2020/03/31	0	0.00	29	6.59	6.60	-29	718	-4.03%
2020/03/27	0	0.00	4	6.72	6.57	-4	718	-0.56%
2020/03/23	4	5.46	4	5.64	5.82	0	852	0.00%
2020/03/20	0	0.00	10	5.68	5.79	-10	960	-1.04%
2020/03/19	5	5.62	0	0.00	5.45	5	1,064	0.47%
2020/03/18	4	6.23	4	6.38	6.05	0	1,058	0.00%
2020/03/17	6	6.36	3	6.70	6.30	3	1,037	0.29%
2020/03/16	3	7.01	0	0.00	6.85	3	1,029	0.29%
2020/03/13	2	7.12	30	7.20	7.20	-28	1,022	-2.74%
2020/03/12	6	8.22	1	8.28	7.90	5	976	0.51%
2020/03/11	30	8.80	3	8.83	8.65	27	962	2.81%
2020/03/09	3	8.63	0	0.00	8.61	3	943	0.32%
2020/03/06	1	8.98	3	8.99	8.93	-2	940	-0.21%
2020/03/04	0	0.00	3	8.91	8.91	-3	941	-0.32%
2020/02/27	4	8.73	0	0.00	8.72	4	941	0.43%
2020/02/21	2	9.22	0	0.00	9.20	2	927	0.22%
2020/02/19	58	9.25	0	0.00	9.22	58	931	6.23%
2020/02/12	0	9.23	0	0.00	9.28	0	968	0.00%
2020/02/10	0	0.00	3	9.19	9.20	-3	980	-0.31%
2020/02/03	7	8.83	2	8.82	8.83	5	985	0.51%
2020/01/31	2	9.16	2	9.39	9.38	0	975	0.00%
2020/01/16	0	0.00	2	10.35	10.30	-2	966	-0.21%
2020/01/06	2	10.30	0	0.00	10.25	2	1,163	0.17%
2020/01/03	6	10.53	0	0.00	10.50	6	1,178	0.51%
2019/12/30	4	10.70	4	10.95	10.75	0	1,256	0.00%
2019/12/27	0	0.00	2	10.80	10.80	-2	1,389	-0.14%
2019/12/24	4	10.63	0	0.00	10.65	4	1,509	0.26%
2019/12/23	7	10.74	0	0.00	10.65	7	1,500	0.47%
2019/12/19	3	10.83	5	11.05	10.85	-2	1,484	-0.13%
2019/12/18	6	11.37	22	11.18	11.05	-16	1,462	-1.09%
2019/12/17	5	10.97	3	11.08	11.35	2	1,337	0.15%
2019/12/16	5	11.01	11	10.89	11.00	-6	1,253	-0.48%
2019/12/13	0	0.00	9	10.55	10.60	-9	1,130	-0.80%
2019/12/12	5	10.40	0	0.00	10.35	5	1,110	0.45%
2019/12/09	0	0.00	90	10.35	10.35	-90	1,126	-7.99%
2019/12/04	30	10.10	0	0.00	10.10	30	1,190	2.52%
2019/11/25	0	0.00	40	10.25	10.30	-40	1,248	-3.20%
2019/11/20	10	10.15	0	0.00	10.10	10	1,253	0.80%
2019/11/15	40	10.10	0	0.00	10.10	40	1,264	3.16%
2019/11/12	3	10.15	0	0.00	10.20	3	1,254	0.24%
2019/11/11	60	10.25	0	0.00	10.15	60	1,257	4.77%
2019/11/08	3	10.35	0	0.00	10.35	3	1,249	0.24%
2019/11/04	3	10.45	0	0.00	10.55	3	1,249	0.24%
2019/11/01	13	10.49	0	0.00	10.45	13	1,249	1.04%
2019/10/31	6	10.53	0	0.00	10.50	6	1,257	0.48%
2019/10/29	4	10.50	4	10.75	10.80	0	1,260	0.00%
2019/10/28	4	10.55	8	10.58	10.60	-4	1,262	-0.32%
2019/10/25	2	10.75	0	0.00	10.65	2	1,277	0.16%
2019/10/24	2	10.75	0	0.00	10.80	2	1,316	0.15%
2019/10/14	0	0.00	18	11.23	11.10	-18	1,454	-1.24%
2019/10/09	0	0.00	11	10.81	10.90	-11	1,377	-0.80%
2019/10/08	0	0.00	10	10.70	10.70	-10	1,360	-0.73%
2019/10/07	0	0.00	1	10.75	10.80	-1	1,349	-0.07%
2019/10/04	5	11.01	2	11.30	11.00	3	1,355	0.22%
2019/10/03	28	11.06	17	10.99	11.10	11	1,300	0.85%
2019/10/02	2	10.65	0	0.00	10.60	2	1,158	0.17%
2019/10/01	5	10.70	10	10.50	10.70	-5	1,150	-0.43%
2019/09/27	3	10.20	0	0.00	10.20	3	1,050	0.29%
2019/09/20	3	10.20	0	0.00	10.25	3	1,049	0.29%
2019/09/16	0	0.00	5	10.30	10.30	-5	1,046	-0.48%
2019/09/12	2	10.25	1	10.35	10.30	1	1,045	0.10%
2019/09/11	15	10.28	0	0.00	10.25	15	1,049	1.43%
2019/09/06	1	11.00	1	10.90	10.90	0	1,003	0.00%
2019/08/30	1	10.90	0	0.00	10.75	1	994	0.10%
2019/08/22	0	0.00	1	10.50	10.50	-1	1,029	-0.10%
2019/08/20	1	10.60	0	0.00	10.45	1	1,038	0.10%
2019/08/08	1	10.40	0	0.00	10.35	1	1,375	0.07%
2019/08/06	0	0.00	2	10.30	10.55	-2	1,526	-0.13%
2019/07/29	15	11.30	0	0.00	11.30	15	2,212	0.68%
2019/07/25	3	11.77	35	11.50	11.55	-32	2,216	-1.44%
2019/07/24	0	0.00	21	11.10	11.20	-21	2,109	-1.00%
2019/07/18	1	10.50	0	0.00	10.50	1	2,038	0.05%
2019/07/17	2	10.58	0	0.00	10.55	2	2,045	0.10%
2019/07/15	1	10.60	1	10.75	10.70	0	2,079	0.00%
2019/07/11	1	10.50	1	10.60	10.60	0	2,243	0.00%
2019/07/10	1	10.40	3	10.57	10.55	-2	2,330	-0.09%
2019/07/08	1	10.45	4	10.50	10.45	-3	2,370	-0.13%
2019/07/05	0	0.00	10	10.45	10.50	-10	2,379	-0.42%
2019/07/04	0	0.00	10	10.40	10.35	-10	2,391	-0.42%
2019/07/03	10	10.25	0	0.00	10.30	10	2,404	0.42%
2019/07/01	0	0.00	10	10.40	10.35	-10	2,440	-0.41%
2019/06/27	0	0.00	10	10.25	10.15	-10	2,526	-0.40%
2019/06/21	30	10.37	10	10.55	10.30	20	2,819	0.71%
2019/06/20	10	10.45	10	10.45	10.40	0	2,830	0.00%
2019/06/19	10	10.35	10	10.45	10.35	0	2,834	0.00%
2019/06/18	10	10.30	10	10.40	10.25	0	2,884	0.00%
2019/06/14	10	10.25	10	10.35	10.25	0	2,908	0.00%
2019/06/10	2	10.35	2	10.35	10.20	0	2,937	0.00%
2019/06/05	1	10.65	8	10.66	10.65	-7	2,951	-0.24%
2019/06/03	2	10.35	0	0.00	10.45	2	2,968	0.07%
2019/05/31	0	0.00	2	10.65	10.55	-2	2,994	-0.07%
2019/05/30	0	0.00	2	10.55	10.40	-2	3,014	-0.07%
2019/05/28	1	10.40	1	10.45	10.45	0	2,983	0.00%
2019/05/27	3	10.40	0	0.00	10.40	3	2,977	0.10%
2019/05/24	2	10.50	0	0.00	10.50	2	2,970	0.07%
2019/05/23	6	10.53	6	10.63	10.65	0	2,951	0.00%
2019/05/22	31	10.95	12	10.98	10.80	19	2,939	0.65%
2019/05/21	1	10.85	2	10.85	10.85	-1	2,921	-0.03%
2019/05/20	18	10.79	41	10.59	10.85	-23	2,902	-0.79%
2019/05/17	34	11.23	42	10.99	10.80	-8	2,839	-0.28%
2019/05/16	27	11.76	28	11.95	11.60	-1	2,704	-0.04%
2019/05/15	24	11.76	0	0.00	11.65	24	2,621	0.92%
2019/05/14	10	11.82	22	11.87	11.95	-12	2,575	-0.47%
2019/05/13	23	12.69	33	12.29	12.15	-10	2,484	-0.40%
2019/05/10	19	11.89	237	11.82	12.55	-218	2,237	-9.74%	大賣/鉅額交易
2019/05/09	56	11.42	3	11.60	11.45	53	1,951	2.72%
2019/05/08	12	12.06	0	0.00	12.10	12	1,883	0.64%
2019/05/07	39	11.97	2	12.00	12.00	37	1,830	2.02%
2019/05/06	2	11.45	0	0.00	11.45	2	1,758	0.11%
2019/05/02	0	0.00	35	11.30	11.40	-35	1,698	-2.06%
2019/04/30	0	0.00	117	10.73	11.15	-117	1,658	-7.05%	大賣/鉅額交易
2019/04/29	78	10.93	0	0.00	10.70	78	1,679	4.65%
2019/04/26	0	0.00	30	11.06	11.05	-30	1,653	-1.81%
2019/04/22	0	0.00	37	11.34	11.45	-37	1,618	-2.29%
2019/04/19	35	11.25	0	0.00	11.05	35	1,578	2.22%
2019/04/18	3	11.28	7	11.19	11.15	-4	1,571	-0.25%
2019/04/17	55	11.65	1	11.55	11.55	54	1,528	3.53%
2019/04/16	57	11.63	35	11.30	11.85	22	1,399	1.57%
2019/04/12	0	0.00	2	11.10	11.00	-2	1,265	-0.16%
2019/04/11	10	11.00	0	0.00	11.00	10	1,240	0.81%
2019/04/10	0	0.00	5	10.90	11.05	-5	1,232	-0.41%
2019/04/09	7	10.96	0	0.00	10.80	7	1,221	0.57%
2019/04/02	0	0.00	2	11.05	11.05	-2	1,188	-0.17%
2019/04/01	2	11.20	3	11.20	11.20	-1	1,162	-0.09%
2019/03/27	60	10.92	0.5	10.55	10.60	59.5	1,000	5.95%
2019/03/25	30	10.28	0	0.00	10.30	30	786	3.81%
2019/03/20	0	0.00	2	10.05	10.20	-2	701	-0.29%
2019/03/13	0	0.00	2	10.20	10.15	-2	694	-0.29%
2019/03/12	0	0.00	30	10.31	10.30	-30	690	-4.35%
2019/03/05	0	0.00	1	10.05	10.10	-1	709	-0.14%
2019/02/20	0	0.00	0	9.80	9.83	0	779	-0.01%
2019/02/13	1	9.86	3	9.84	9.73	-2	758	-0.26%
2019/02/12	2	9.40	0	0.00	9.47	2	743	0.27%
2019/01/28	0	0.00	20	9.46	9.45	-20	740	-2.70%
2019/01/21	0	0.00	4	9.87	9.77	-4	734	-0.54%
2019/01/18	0	0.00	2	9.41	9.34	-2	691	-0.29%
2019/01/14	2	9.16	0	0.00	9.17	2	690	0.29%
2019/01/09	15	9.41	0	0.00	9.35	15	682	2.20%
2019/01/08	20	9.26	0	0.00	9.18	20	678	2.95%
2018/12/27	4	9.30	0	0.00	9.40	4	706	0.57%
2018/12/12	1	10.00	1	9.93	9.98	0	771	0.00%
2018/12/10	20	9.96	10	9.77	9.80	10	759	1.32%
2018/12/07	3	9.52	0	0.00	9.54	3	760	0.39%
2018/12/06	3	9.60	12	9.42	9.40	-9	778	-1.16%
2018/12/05	3	9.71	2	9.79	9.65	1	794	0.13%
2018/12/04	3	9.95	6	10.00	9.91	-3	796	-0.38%
2018/12/03	11	9.84	0	0.00	9.73	11	727	1.51%
2018/11/30	2	9.51	0	0.00	9.45	2	695	0.29%
2018/11/23	0	0.00	58	9.55	9.47	-58	730	-7.94%
2018/11/21	0	0.00	5	8.81	8.80	-5	661	-0.76%
2018/11/20	2	8.78	24	8.77	8.76	-22	672	-3.27%
2018/11/16	22	8.57	0	0.00	8.50	22	693	3.17%
2018/11/15	0	0.00	12	8.81	8.70	-12	692	-1.73%
2018/11/08	0	0.00	27	8.67	8.66	-27	709	-3.80%
2018/11/02	0	0.00	14	8.60	8.60	-14	746	-1.88%
2018/10/25	0	0.00	15	8.21	8.21	-15	783	-1.92%
2018/10/23	1	8.70	0	0.00	8.66	1	782	0.13%
2018/10/22	12	8.80	0	0.00	8.84	12	791	1.52%
2018/10/17	5	9.00	0	0.00	8.92	5	795	0.63%
2018/10/11	0	0.00	60	8.31	8.30	-60	800	-7.49%
2018/10/05	4	9.62	0	0.00	9.71	4	782	0.51%
2018/10/03	0	0.00	23	10.13	10.10	-23	784	-2.93%
2018/10/02	0	0.00	1	10.20	10.25	-1	842	-0.12%
2018/10/01	1	10.00	0	0.00	9.99	1	838	0.12%
2018/09/28	0	0.00	5	9.80	9.79	-5	881	-0.57%
2018/09/27	1	9.77	29	9.74	9.75	-28	891	-3.14%
2018/09/26	5	9.67	0	0.00	9.62	5	902	0.55%
2018/09/25	4	9.58	0	0.00	9.61	4	936	0.43%
2018/09/21	1	9.78	1	9.75	9.74	0	1,058	0.00%
2018/09/20	7	9.93	1	9.92	9.74	6	1,179	0.51%
2018/09/19	0	0.00	3	10.05	10.00	-3	1,189	-0.25%
2018/09/17	1	10.20	0	0.00	10.05	1	1,338	0.07%
2018/09/05	0	0.00	2	10.15	10.10	-2	1,625	-0.12%
2018/08/29	0	0.00	3	10.00	9.99	-3	1,715	-0.17%
2018/08/24	10	9.50	0	0.00	9.63	10	1,692	0.59%
2018/08/23	0	0.00	10	9.60	9.68	-10	1,702	-0.59%
2018/08/21	0	0.00	10	9.25	9.29	-10	1,690	-0.59%
2018/08/20	1	9.00	0	0.00	8.90	1	1,674	0.06%
2018/08/16	10	8.81	10	8.97	8.90	0	1,674	0.00%
2018/08/14	0	0.00	1	8.99	9.03	-1	1,671	-0.06%
2018/08/13	2	9.10	4	9.14	8.93	-2	1,672	-0.12%
2018/08/10	12	9.42	0	0.00	9.41	12	1,661	0.72%
2018/08/07	0	0.00	20	9.59	9.62	-20	1,648	-1.21%
2018/08/03	20	9.44	5	9.47	9.36	15	1,634	0.92%
2018/08/01	0	0.00	5	9.57	9.55	-5	1,624	-0.31%
2018/07/30	5	9.50	0	0.00	9.46	5	1,614	0.31%
2018/07/27	5	9.40	0	0.00	9.44	5	1,610	0.31%
2018/07/26	0	0.00	5	9.60	9.50	-5	1,596	-0.31%
2018/07/24	12	9.45	5	9.59	9.48	7	1,589	0.44%
2018/07/20	0	0.00	35	9.27	9.25	-35	1,577	-2.22%
2018/07/19	5	9.37	0	0.00	9.37	5	1,574	0.32%
2018/07/13	1	9.45	0	0.00	9.45	1	1,547	0.06%
2018/07/10	12	9.57	2	9.36	9.38	10	1,522	0.66%
2018/07/09	0	0.00	5	10.19	10.15	-5	1,447	-0.35%
2018/07/06	14	10.27	0	0.00	10.15	14	1,430	0.98%
2018/07/05	5	10.35	5	10.60	10.10	0	1,375	0.00%
2018/07/04	5	10.50	0	0.00	10.45	5	1,354	0.37%
2018/07/03	2	10.55	1	10.75	10.70	1	1,330	0.08%
2018/07/02	42	11.23	48	11.31	10.85	-6	1,295	-0.46%
2018/06/29	52	11.21	13	11.23	11.15	39	1,174	3.32%
2018/06/28	45	10.61	4	10.61	10.30	41	1,057	3.88%
2018/06/27	10	10.98	7	11.25	10.75	3	1,046	0.29%
2018/06/26	8	11.14	3	11.13	11.05	5	969	0.52%
2018/06/25	5	10.55	0	0.00	10.35	5	874	0.57%
2018/06/22	3	10.35	0	0.00	10.35	3	860	0.35%
2018/06/20	19	10.47	10	10.90	10.60	9	817	1.10%
2018/06/19	38	10.95	5	11.10	10.80	33	764	4.31%
2018/06/15	17	10.32	31	9.97	10.80	-14	623	-2.25%
2018/06/14	15	9.82	0	0.00	9.85	15	523	2.87%
2018/06/13	16	9.85	0	0.00	9.97	16	515	3.10%
2018/06/12	62	10.04	32	10.11	10.05	30	478	6.27%
2018/06/11	35	9.61	3	9.63	9.63	32	376	8.49%
2018/06/08	20	8.74	0	0.00	8.76	20	303	6.59%
2018/06/01	8	8.82	0	0.00	8.70	8	313	2.55%
2018/05/22	0	0.00	18	7.81	7.82	-18	277	-6.49%
2018/05/21	18	7.77	0	0.00	7.80	18	279	6.44%
2018/04/30	0	0.00	0.1	8.15	8.16	-0.1	300	-0.03%
2018/03/31	7	8.82	0	0.00	8.82	7	506	1.38%
2018/03/12	0	0.00	0.4	9.26	9.26	-0.4	518	-0.08%
2018/03/09	3	9.16	10	9.20	9.22	-7	524	-1.34%
2018/02/21	8	9.07	0	0.00	9.11	8	593	1.35%
2018/01/18	40	10.14	0	0.00	10.15	40	619	6.45%
2018/01/15	0	9.94	0	0.00	9.95	0	534	0.00%
2018/01/12	0	10.00	0	0.00	10.00	0	533	0.00%
2018/01/09	0	0.00	15	9.92	9.92	-15	523	-2.87%
2018/01/08	9	10.00	0	0.00	9.92	9	522	1.72%
2018/01/04	9	9.84	0	0.00	9.87	9	485	1.85%
2018/01/02	0	9.71	0	0.00	9.75	0	480	0.00%