力麗 (1444)-臺銀-高雄券商分點個股進出

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

力麗

(1444)

可現股當沖

股價
9.10
漲跌
▲0.14
漲幅
+1.56%
成交量
966張
產業
上市紡織類股
416人加入追蹤

立即追蹤
本地時間:13:35(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

力麗 (1444)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/16	21	9.01	0	0.00	8.96	21	1,485	1.41%
2024/04/11	6	9.17	0	0.00	9.18	6	1,446	0.41%
2024/04/03	6	9.10	0	0.00	9.10	6	1,411	0.43%
2024/04/02	3	9.14	0	0.00	9.12	3	1,408	0.21%
2024/03/29	6	9.09	0	0.00	9.11	6	1,403	0.43%
2024/03/27	1	9.16	5.2	9.16	9.17	-4.2	1,382	-0.30%
2024/03/26	1	9.27	0	0.00	9.18	1	1,377	0.07%
2024/03/20	2.4	9.11	0	0.00	9.17	2.4	1,368	0.18%
2024/03/18	14	9.26	0	0.00	9.35	14	1,336	1.05%
2024/03/15	11	9.80	0	0.00	9.80	11	1,275	0.86%
2024/03/14	3	9.92	0	0.00	9.92	3	1,258	0.24%
2024/03/13	7	9.91	0	0.00	9.97	7	1,272	0.55%
2024/03/11	2	9.92	0	0.00	9.94	2	1,255	0.16%
2024/03/08	5	9.97	0	0.00	9.97	5	1,238	0.40%
2024/03/06	5	10.05	0	0.00	10.05	5	1,205	0.41%
2024/03/05	0	0.00	1	10.10	10.05	-1	1,198	-0.08%
2024/03/04	5	10.05	0	0.00	10.05	5	1,175	0.43%
2024/03/01	0.5	10.15	0	0.00	10.10	0.5	1,187	0.04%
2024/02/29	0.3	10.15	0	0.00	10.10	0.3	1,188	0.02%
2024/02/27	0	0.00	0	10.15	10.10	0	1,188	0.00%
2024/02/26	0.1	10.20	0	0.00	10.15	0.1	1,194	0.01%
2024/02/23	0.4	10.20	0	0.00	10.15	0.4	1,204	0.03%
2024/02/21	0	0.00	0.1	10.35	10.35	-0.1	1,204	0.00%
2024/02/20	0	0.00	1	10.35	10.35	-1	1,209	-0.08%
2024/02/19	0	10.25	5	10.35	10.40	-5	1,192	-0.42%
2024/02/16	0	0.00	1	10.20	10.15	-1	1,151	-0.09%
2024/02/15	0	0.00	2	10.10	10.15	-2	1,147	-0.17%
2024/02/05	0	0.00	1	10.05	10.05	-1	1,131	-0.09%
2024/02/01	0	10.15	2.1	10.15	10.15	-2.1	1,119	-0.19%
2024/01/31	0	10.10	0	0.00	10.05	0	1,131	0.00%
2024/01/30	0	10.10	0	0.00	10.00	0	1,134	0.00%
2024/01/29	0	0.00	0.2	10.10	10.00	-0.2	1,143	-0.02%
2024/01/26	5	10.05	0	0.00	10.05	5	1,135	0.44%
2024/01/25	5	10.05	0	0.00	10.05	5	1,162	0.43%
2024/01/24	0	10.10	0	0.00	10.10	0	1,164	0.00%
2024/01/18	0	10.05	0	0.00	9.99	0	1,161	0.00%
2024/01/17	7	9.97	0	0.00	10.00	7	1,154	0.61%
2024/01/16	10	10.08	0	0.00	10.00	10	1,100	0.91%
2024/01/11	25	10.10	0	0.00	10.10	25	1,096	2.28%
2024/01/10	5	10.15	0	0.00	10.10	5	1,179	0.42%
2024/01/09	5	10.25	0	0.00	10.20	5	1,175	0.43%
2024/01/04	5	10.25	0	0.00	10.25	5	1,200	0.42%
2023/12/28	0	0.00	5	10.40	10.40	-5	1,268	-0.39%
2023/12/21	0	0.00	0.2	10.55	10.45	-0.2	1,329	-0.01%
2023/12/18	0	0.00	1.3	10.55	10.45	-1.3	1,712	-0.08%
2023/12/14	1	10.40	1.4	10.46	10.40	-0.4	1,749	-0.02%
2023/12/13	0	0.00	0.5	10.55	10.45	-0.5	1,739	-0.03%
2023/12/11	1.5	10.55	1	10.60	10.55	0.5	1,735	0.03%
2023/12/08	0	0.00	0.1	10.60	10.55	-0.1	1,736	-0.01%
2023/12/04	0	0.00	2	10.70	10.75	-2	1,745	-0.11%
2023/11/30	0	10.70	0	0.00	10.65	0	1,830	0.00%
2023/11/28	0	0.00	0	10.75	10.75	0	2,025	0.00%
2023/11/27	0.1	10.65	1	10.65	10.60	-0.9	1,997	-0.04%
2023/11/24	0.1	10.62	0	0.00	10.60	0.1	1,991	0.00%
2023/11/22	0	0.00	1	10.55	10.55	-1	1,964	-0.05%
2023/11/21	0.1	10.55	0	0.00	10.60	0.1	1,960	0.00%
2023/11/20	0	0.00	12	10.50	10.55	-12	1,961	-0.61%
2023/11/09	0	0.00	0.1	10.40	10.35	-0.1	2,184	0.00%
2023/10/23	0	0.00	3.1	10.20	10.15	-3.1	2,288	-0.13%
2023/10/20	5	10.05	0	0.00	10.10	5	2,312	0.22%
2023/10/18	10	10.10	0	0.00	10.25	10	2,303	0.43%
2023/10/17	5	10.20	2	10.25	10.20	3	2,217	0.14%
2023/10/16	5	10.25	0	0.00	10.25	5	2,230	0.22%
2023/10/12	17	10.20	0	0.00	10.25	17	2,278	0.75%
2023/10/11	0	0.00	1	10.25	10.20	-1	2,299	-0.04%
2023/10/05	0	0.00	0.4	10.45	10.45	-0.4	2,319	-0.02%
2023/10/04	6	10.35	0	0.00	10.40	6	2,336	0.26%
2023/10/02	0	0.00	5	10.45	10.45	-5	2,388	-0.21%
2023/09/26	0	10.50	0	0.00	10.40	0	2,457	0.00%
2023/09/22	0.1	10.91	8	10.89	10.60	-7.9	2,525	-0.31%
2023/09/21	2	10.90	16	10.67	10.80	-14	2,291	-0.61%
2023/09/20	0	0.00	4	10.70	10.70	-4	2,652	-0.15%
2023/09/19	0	0.00	0.4	10.55	10.50	-0.4	2,691	-0.01%
2023/09/18	2	10.60	0	0.00	10.55	2	2,699	0.07%
2023/09/14	0	0.00	5	10.57	10.55	-5	2,760	-0.18%
2023/09/13	2.7	10.51	0	0.00	10.50	2.7	2,758	0.10%
2023/09/11	12.7	10.49	7	10.45	10.45	5.7	2,777	0.20%
2023/09/08	5	10.60	0.2	10.70	10.60	4.8	2,775	0.17%
2023/09/07	0	0.00	4	10.70	10.70	-4	2,781	-0.15%
2023/09/06	1	10.80	7.4	10.96	10.80	-6.4	2,782	-0.23%
2023/09/05	11	10.84	0	0.00	10.80	11	2,767	0.40%
2023/09/04	4.1	10.91	10	10.90	10.90	-5.9	2,949	-0.20%
2023/09/01	4	10.60	5	10.55	10.65	-1	2,880	-0.03%
2023/08/31	0	10.40	0	0.00	10.45	0	2,965	0.00%
2023/08/30	0	0.00	1	10.40	10.35	-1	2,990	-0.03%
2023/08/28	0	0.00	8	10.35	10.25	-8	2,990	-0.27%
2023/08/25	0.1	10.35	0	0.00	10.30	0.1	2,998	0.00%
2023/08/24	1.2	10.26	0	0.00	10.25	1.2	2,994	0.04%
2023/08/23	5	10.25	2	10.55	10.30	3	2,981	0.10%
2023/08/22	16	10.62	0	0.00	10.45	16	2,974	0.54%
2023/08/21	0	0.00	20.1	10.70	10.90	-20.1	2,869	-0.70%
2023/08/18	0	10.20	0	0.00	10.05	0	2,762	0.00%
2023/08/15	6	10.10	0	0.00	10.10	6	2,765	0.22%
2023/08/14	11	10.08	1.3	10.10	10.05	9.7	2,764	0.35%
2023/08/11	6	10.25	0.7	10.33	10.20	5.3	2,756	0.19%
2023/08/10	6	10.35	0.6	10.39	10.35	5.4	2,738	0.20%
2023/08/09	0	0.00	1.3	10.51	10.45	-1.3	2,724	-0.05%
2023/08/08	1	10.55	0	10.60	10.50	1	2,716	0.04%
2023/08/07	0	10.65	0	0.00	10.60	0	2,740	0.00%
2023/08/02	5	10.50	0	0.00	10.50	5	2,734	0.18%
2023/07/28	1	10.65	0.3	10.70	10.65	0.7	2,716	0.03%
2023/07/27	0	0.00	5	10.70	10.70	-5	2,715	-0.18%
2023/07/26	0	10.70	7	10.65	10.60	-7	2,727	-0.25%
2023/07/25	9	10.87	0	0.00	10.95	9	2,728	0.33%
2023/07/24	1	10.90	0	0.00	10.90	1	2,714	0.04%
2023/07/21	1	10.95	1.9	10.95	11.00	-0.9	2,724	-0.03%
2023/07/20	0	0.00	1	10.85	11.00	-1	2,742	-0.04%
2023/07/19	1	10.85	0	0.00	10.80	1	2,743	0.04%
2023/07/18	6	11.05	1	11.00	11.00	5	2,766	0.18%
2023/07/17	0.1	10.90	1	10.85	10.90	-0.9	2,779	-0.03%
2023/07/14	5	10.85	0	0.00	10.85	5	2,913	0.17%
2023/07/13	6	10.93	0	0.00	10.90	6	3,471	0.17%
2023/07/11	0	0.00	12	11.23	11.20	-12	3,770	-0.32%
2023/07/10	0	0.00	2	11.30	11.30	-2	3,798	-0.05%
2023/07/07	1	11.15	8	11.10	11.20	-7	3,785	-0.18%
2023/07/06	0	0.00	3	11.20	11.20	-3	3,767	-0.08%
2023/07/04	26	11.15	0	0.00	11.20	26	3,708	0.70%
2023/06/29	9	11.41	2	11.30	11.30	7	3,543	0.20%
2023/06/28	22	11.41	18	11.42	11.40	4	3,460	0.11%
2023/06/27	0	10.99	3.1	11.06	11.10	-3	3,046	-0.10%
2023/06/21	2	11.00	0	0.00	10.90	2	2,950	0.07%
2023/06/19	1	10.85	0	0.00	10.80	1	2,890	0.03%
2023/06/16	0	10.86	0	0.00	10.80	0	2,887	0.00%
2023/06/15	0	10.85	4	10.80	10.80	-4	2,888	-0.14%
2023/06/14	0	10.75	0	0.00	10.70	0	2,890	0.00%
2023/06/13	1	10.80	0	0.00	10.80	1	2,913	0.03%
2023/06/08	3	11.15	0	0.00	11.15	3	2,878	0.10%
2023/06/07	0	0.00	10	10.83	10.90	-10	2,675	-0.37%
2023/06/06	12	10.93	11	10.97	10.95	1	2,632	0.04%
2023/05/24	0	0.00	2	10.70	10.75	-2	3,149	-0.06%
2023/05/23	0	0.00	5	10.65	10.70	-5	3,167	-0.16%
2023/05/19	0	0.00	2	10.45	10.50	-2	3,201	-0.06%
2023/05/15	5	10.35	0	0.00	10.40	5	3,218	0.16%
2023/05/12	8	10.44	0	0.00	10.45	8	3,229	0.25%
2023/05/11	8	10.44	0	0.00	10.40	8	3,238	0.25%
2023/05/04	0	0.00	1	10.80	10.85	-1	3,236	-0.03%
2023/05/03	0	0.00	3	10.90	10.85	-3	3,249	-0.09%
2023/05/02	3	10.95	2	10.85	10.90	1	3,250	0.03%
2023/04/21	1	10.70	5	10.84	10.80	-4	3,229	-0.12%
2023/04/20	0	0.00	1	10.90	10.90	-1	3,459	-0.03%
2023/04/19	3	10.98	456	11.04	11.05	-453	3,427	-13.22%	大賣/鉅額交易
2023/04/18	34	11.43	4	11.35	11.30	30	3,294	0.91%
2023/04/17	7	10.97	11	10.87	11.00	-4	2,851	-0.14%
2023/04/14	3	10.60	6.4	10.68	10.70	-3.4	2,807	-0.12%
2023/04/13	0	0.00	15	10.60	10.55	-15	2,759	-0.54%
2023/04/12	1	10.45	0	0.00	10.40	1	2,704	0.04%
2023/04/06	2	10.35	0	0.00	10.35	2	2,801	0.07%
2023/03/30	6	10.30	0	0.00	10.30	6	2,814	0.21%
2023/03/29	5	10.30	0	0.00	10.35	5	2,844	0.18%
2023/03/22	0	0.00	7	10.35	10.40	-7	2,942	-0.24%
2023/03/17	12	10.25	0	0.00	10.30	12	2,935	0.41%
2023/03/16	236	10.35	0	0.00	10.30	236	2,921	8.08%	大買/鉅額交易
2023/03/13	5	10.55	0	0.00	10.60	5	2,951	0.17%
2023/03/10	0	0.00	2	10.65	10.65	-2	2,945	-0.07%
2023/03/09	0	0.00	3	10.80	10.75	-3	2,996	-0.10%
2023/03/08	0	0.00	6	10.89	10.90	-6	2,997	-0.20%
2023/03/06	2	10.78	5	10.70	10.75	-3	2,963	-0.10%
2023/03/03	0	0.00	5	10.60	10.60	-5	2,936	-0.17%
2023/02/24	9	10.76	0	0.00	10.65	9	2,907	0.31%
2023/02/23	12	11.02	10	11.10	10.95	2	2,794	0.07%
2023/02/22	0	0.00	1	10.50	10.50	-1	2,393	-0.04%
2023/02/08	0	0.00	50	10.35	10.40	-50	2,912	-1.72%
2023/02/07	30	10.35	0	0.00	10.40	30	2,905	1.03%
2023/02/03	100	10.45	0	0.00	10.45	100	2,919	3.43%
2023/02/02	100	10.50	5	10.50	10.50	95	2,908	3.27%
2023/01/13	5	10.25	0	0.00	10.25	5	2,928	0.17%
2023/01/11	5	10.35	0	0.00	10.35	5	3,006	0.17%
2023/01/10	3	10.60	13	10.57	10.40	-10	2,994	-0.33%
2023/01/09	0	0.00	10	10.40	10.40	-10	2,752	-0.36%
2023/01/05	60	10.72	5	10.55	10.45	55	2,808	1.96%
2023/01/04	10	10.70	35	10.54	10.65	-25	2,676	-0.93%
2023/01/03	0	0.00	0.2	10.15	10.15	-0.2	2,462	-0.01%
2022/12/28	3	10.40	3	10.40	10.20	0	2,666	0.00%
2022/12/22	20	10.25	20	10.35	10.30	0	2,720	0.00%
2022/12/20	10	10.13	0	0.00	10.05	10	2,791	0.36%
2022/12/19	16	10.30	0	0.00	10.20	16	2,852	0.56%
2022/12/14	0	0.00	0.9	10.55	10.55	-0.9	3,084	-0.03%
2022/12/06	3	10.65	3	10.75	10.55	0	3,504	0.00%
2022/12/05	0	0.00	0	10.80	10.70	0	3,780	0.00%
2022/11/25	3	10.47	0	0.00	10.40	3	3,906	0.08%
2022/11/18	0	10.58	0	0.00	10.40	0	4,337	0.00%
2022/11/16	10	10.55	2	10.55	10.50	8	4,712	0.17%
2022/11/15	0	10.65	2	10.65	10.65	-2	4,744	-0.04%
2022/11/14	0	0.00	7	10.67	10.65	-7	4,768	-0.15%
2022/11/11	2	10.40	2	10.35	10.40	0	4,770	0.00%
2022/11/10	5	10.45	0	0.00	10.40	5	4,780	0.10%
2022/11/08	8	10.55	0	0.00	10.60	8	4,947	0.16%
2022/11/07	0	0.00	11	10.72	10.75	-11	4,923	-0.22%
2022/11/01	0	0.00	3	10.45	10.50	-3	4,659	-0.06%
2022/10/31	0	0.00	1	10.30	10.40	-1	4,644	-0.02%
2022/10/25	5	10.30	0	0.00	10.35	5	4,638	0.11%
2022/10/20	0	0.00	15	10.60	10.70	-15	4,585	-0.33%
2022/10/18	0	0.00	5	10.35	10.40	-5	4,529	-0.11%
2022/10/17	5	10.05	0	0.00	10.15	5	4,507	0.11%
2022/10/14	0	0.00	5	10.25	10.30	-5	4,477	-0.11%
2022/10/13	13	10.10	0	0.00	10.00	13	4,460	0.29%
2022/10/04	0	0.00	7	10.69	10.70	-7	4,135	-0.17%
2022/09/28	10	10.48	0	0.00	10.40	10	3,992	0.25%
2022/09/26	18	10.96	0	0.00	10.85	18	3,886	0.46%
2022/09/21	1	12.05	10	11.65	11.55	-9	3,774	-0.24%
2022/09/19	10	11.33	0	0.00	11.30	10	3,525	0.28%
2022/09/16	5	11.60	1	11.55	11.55	4	3,471	0.12%
2022/09/13	0	0.00	2	11.70	11.75	-2	3,279	-0.06%
2022/09/12	3	11.93	5.1	12.06	12.05	-2.1	3,139	-0.07%
2022/09/08	4	11.63	10	11.62	11.75	-6	2,866	-0.21%
2022/09/07	0	0.00	1	11.15	11.20	-1	2,683	-0.04%
2022/09/06	0	0.00	1	11.60	11.25	-1	2,705	-0.04%
2022/09/02	1	11.45	0	0.00	11.40	1	2,674	0.04%
2022/08/30	0	0.00	2	11.65	11.45	-2	2,608	-0.08%
2022/08/26	3	11.40	6	11.85	11.85	-3	2,389	-0.13%
2022/08/25	0	0.00	61.2	11.33	11.35	-61.2	2,226	-2.75%
2022/08/24	41	11.65	0	0.00	11.40	41	2,166	1.89%
2022/08/17	0	0.00	8	11.38	11.30	-8	1,734	-0.46%
2022/08/15	0	0.00	15	11.05	11.10	-15	1,703	-0.88%
2022/08/12	1	10.55	5	10.60	10.55	-4	1,556	-0.26%
2022/08/11	0	0.00	10	10.48	10.50	-10	1,536	-0.65%
2022/08/10	0	0.00	5	10.45	10.35	-5	1,495	-0.33%
2022/08/09	10	10.40	15	10.42	10.40	-5	1,477	-0.34%
2022/08/08	0	0.00	10	10.40	10.35	-10	1,486	-0.67%
2022/08/04	10	10.08	0	0.00	10.10	10	1,492	0.67%
2022/08/03	5	10.15	0	0.00	10.15	5	1,522	0.33%
2022/08/02	5	10.25	0	0.00	10.25	5	1,537	0.33%
2022/07/27	5	10.30	0	0.00	10.35	5	1,591	0.31%
2022/07/25	0	0.00	10	10.50	10.60	-10	1,616	-0.62%
2022/07/18	0	0.00	5	10.25	10.25	-5	1,819	-0.27%
2022/07/15	0	0.00	1	10.05	10.05	-1	1,832	-0.05%
2022/07/07	5	10.00	1	10.10	10.15	4	2,192	0.18%
2022/07/06	5	10.10	0	0.00	10.05	5	2,219	0.23%
2022/07/05	0	0.00	1	10.30	10.20	-1	2,348	-0.04%
2022/07/01	5	10.15	0	0.00	10.10	5	2,404	0.21%
2022/06/27	0	0.00	5	10.45	10.45	-5	2,595	-0.19%
2022/06/22	5	10.25	0	10.30	10.20	5	2,614	0.19%
2022/06/20	5	10.25	3	10.42	10.20	2	2,615	0.08%
2022/06/16	5	10.45	0	0.00	10.45	5	2,603	0.19%
2022/06/15	0	0.00	16	10.70	10.65	-16	2,610	-0.61%
2022/06/14	5	10.40	0	0.00	10.45	5	2,586	0.19%
2022/06/13	10.1	10.60	0	0.00	10.55	10.1	2,585	0.39%
2022/05/27	0	0.00	2	10.85	10.85	-2	2,662	-0.08%
2022/05/25	1	10.90	22	10.88	10.90	-21	2,664	-0.79%
2022/05/24	0	0.00	0.1	10.70	10.65	-0.1	2,598	0.00%
2022/05/23	0	0.00	10	10.73	10.65	-10	2,583	-0.39%
2022/05/20	1	10.50	0	0.00	10.55	1	2,507	0.04%
2022/05/19	5	10.35	0	0.00	10.45	5	2,556	0.20%
2022/05/17	0	0.00	20	10.55	10.50	-20	2,723	-0.73%
2022/05/16	0	0.00	20	10.45	10.45	-20	2,720	-0.74%
2022/05/13	0	0.00	28	10.45	10.40	-28	2,710	-1.03%
2022/05/12	5	10.25	0	0.00	10.20	5	2,716	0.18%
2022/05/11	0	0.00	21	10.50	10.45	-21	2,701	-0.78%
2022/05/10	39	10.15	0	0.00	10.15	39	2,683	1.45%
2022/05/09	6	10.14	0	0.00	10.10	6	2,696	0.22%
2022/05/06	5	10.35	0	0.00	10.40	5	2,684	0.19%
2022/05/04	5	10.55	0	0.00	10.55	5	2,734	0.18%
2022/04/28	10.1	10.63	4	10.70	10.60	6.1	2,791	0.22%
2022/04/27	5	10.55	0	0.00	10.75	5	2,801	0.18%
2022/04/26	4	11.03	16.1	11.00	11.00	-12.1	2,802	-0.43%
2022/04/25	10	10.75	0	0.00	10.65	10	2,715	0.37%
2022/04/22	0	0.00	0.1	11.25	11.25	-0.1	2,668	0.00%
2022/04/21	0	0.00	1.1	11.11	11.10	-1.1	2,672	-0.04%
2022/04/20	22	11.40	0	0.00	11.15	22	2,650	0.83%
2022/04/19	5	11.45	12	11.48	11.45	-7	2,589	-0.27%
2022/04/18	0	0.00	12	11.02	11.20	-12	2,413	-0.50%
2022/04/14	0	0.00	14	11.16	11.25	-14	2,377	-0.59%
2022/04/12	10	10.98	0	0.00	10.95	10	2,356	0.42%
2022/04/11	22	11.42	8	11.46	11.30	14	2,322	0.60%
2022/04/08	0	0.00	5	11.25	11.20	-5	2,194	-0.23%
2022/04/07	5	11.05	0	0.00	11.00	5	2,188	0.23%
2022/04/06	0	0.00	16.5	11.26	11.35	-16.5	2,162	-0.76%
2022/03/31	0.1	11.05	120	11.00	11.15	-119.9	2,072	-5.78%	大賣/鉅額交易
2022/03/30	0.1	10.70	10	10.73	10.75	-9.9	2,018	-0.49%
2022/03/29	0	0.00	5	10.65	10.60	-5	2,032	-0.25%
2022/03/23	0	0.00	5.2	10.50	10.50	-5.2	2,125	-0.24%
2022/03/22	7	10.45	0	0.00	10.45	7	2,119	0.33%
2022/03/18	0	0.00	2	10.30	10.35	-2	2,140	-0.09%
2022/03/17	0	0.00	5	10.20	10.25	-5	2,138	-0.23%
2022/03/16	5	10.05	0	0.00	10.10	5	2,145	0.23%
2022/03/15	5	10.05	0	0.00	10.05	5	2,211	0.23%
2022/03/14	1	10.15	0	0.00	10.10	1	2,225	0.04%
2022/03/10	0	0.00	0.1	10.40	10.30	-0.1	2,246	0.00%
2022/03/08	6	10.10	0	0.00	10.05	6	2,282	0.26%
2022/03/07	105	10.30	0	0.00	10.30	105	2,310	4.55%	大買/鉅額交易
2022/02/25	45	10.65	0	0.00	10.65	45	2,834	1.59%
2022/02/24	14	10.78	0	0.00	10.70	14	2,888	0.48%
2022/02/21	0	0.00	15	11.30	11.30	-15	2,923	-0.51%
2022/02/18	0	0.00	38	11.21	11.20	-38	2,939	-1.29%
2022/02/17	0	0.00	73.1	11.20	11.15	-73.1	2,972	-2.46%
2022/02/16	2	10.90	0	0.00	10.80	2	2,883	0.07%
2022/02/15	1	10.90	0	0.00	10.75	1	2,945	0.03%
2022/02/11	0	0.00	0	11.00	11.00	0	3,199	0.00%
2022/02/09	1	10.80	10	10.95	10.95	-9	3,231	-0.28%
2022/02/07	0	0.00	0.5	10.65	10.70	-0.5	3,290	-0.02%
2022/01/26	2	10.25	0	0.00	10.25	2	3,405	0.06%
2022/01/25	6	10.20	0	0.00	10.20	6	3,508	0.17%
2022/01/24	50	10.50	1	10.40	10.45	49	3,547	1.38%
2022/01/21	5	10.70	0	0.00	10.65	5	3,548	0.14%
2022/01/20	50	10.85	0	0.00	10.80	50	3,603	1.39%
2022/01/19	2	11.05	0	0.00	10.80	2	3,600	0.06%
2022/01/18	5	10.80	0	0.00	10.80	5	3,586	0.14%
2022/01/14	6	10.85	0	0.00	10.85	6	3,691	0.16%
2022/01/12	5	10.85	0	0.00	10.85	5	3,832	0.13%
2022/01/11	3.1	10.98	0	0.00	10.95	3.1	3,906	0.08%
2022/01/07	6	10.98	0	0.00	11.00	6	3,981	0.15%
2022/01/05	2	11.18	10	11.20	11.15	-8	4,009	-0.20%
2022/01/03	6	11.15	0	0.00	11.15	6	4,086	0.15%
2021/12/29	0	0.00	5	11.25	11.25	-5	4,317	-0.12%
2021/12/21	5	10.95	1	11.00	11.05	4	6,397	0.06%
2021/12/20	5	10.95	0	0.00	11.00	5	6,426	0.08%
2021/12/17	1	11.10	1	11.25	11.00	0	6,423	0.00%
2021/12/14	10	11.00	0	0.00	10.95	10	6,385	0.16%
2021/12/13	1	11.20	0	0.00	11.20	1	6,360	0.02%
2021/12/10	2	11.18	0	0.00	11.10	2	6,357	0.03%
2021/12/09	7	11.28	0	0.00	11.25	7	6,343	0.11%
2021/12/08	0.1	11.05	1	11.05	11.05	-0.9	6,293	-0.01%
2021/12/07	0	11.05	0	0.00	11.10	0	6,279	0.00%
2021/12/03	1.1	11.10	0	0.00	11.05	1.1	6,279	0.02%
2021/12/01	0.1	10.95	0	0.00	11.00	0.1	6,266	0.00%
2021/11/26	0.1	11.20	0	0.00	11.20	0.1	5,955	0.00%
2021/11/25	1	11.75	3	11.68	11.65	-2	5,884	-0.03%
2021/11/15	0	0.00	15	11.45	11.40	-15	5,606	-0.27%
2021/11/12	15	11.68	0	0.00	11.55	15	5,605	0.27%
2021/11/11	0	0.00	1	11.80	11.75	-1	5,589	-0.02%
2021/11/10	0	0.00	1	12.00	11.75	-1	5,642	-0.02%
2021/11/08	0	0.00	1.1	11.80	11.80	-1.1	5,497	-0.02%
2021/11/03	15	11.85	36	12.00	11.90	-21	5,526	-0.38%
2021/11/02	10	11.80	3	11.90	11.75	7	5,403	0.13%
2021/11/01	4	11.75	4	11.70	11.65	0	5,297	0.00%
2021/10/29	0	0.00	23	11.56	11.55	-23	5,249	-0.44%
2021/10/28	0	0.00	5	11.55	11.60	-5	5,227	-0.10%
2021/10/27	0	0.00	1	11.50	11.45	-1	5,164	-0.02%
2021/10/26	5	11.50	5	11.40	11.40	0	5,157	0.00%
2021/10/25	10	11.50	3	11.57	11.55	7	5,165	0.14%
2021/10/22	0	0.00	2.9	11.52	11.50	-2.9	5,193	-0.06%
2021/10/21	10	11.50	12	11.45	11.45	-2	5,163	-0.04%
2021/10/20	11	11.67	1	11.45	11.40	10	5,149	0.19%
2021/10/19	10	11.23	20	11.25	11.35	-10	5,132	-0.19%
2021/10/18	0	0.00	11	11.02	11.25	-11	5,103	-0.22%
2021/10/15	0	0.00	4	10.90	10.85	-4	5,104	-0.08%
2021/10/13	4	10.80	0	0.00	10.75	4	5,161	0.08%
2021/10/12	14.4	10.85	14	10.90	10.85	0.4	5,181	0.01%
2021/10/08	0	0.00	0	11.25	11.10	0	5,205	0.00%
2021/10/07	5	11.10	4	11.20	11.10	1	5,258	0.02%
2021/10/06	4	11.05	4	11.25	10.95	0	5,397	0.00%
2021/10/05	3	10.70	0	0.00	10.95	3	5,297	0.06%
2021/10/04	5	11.09	4	11.70	10.70	1	5,304	0.02%
2021/10/01	5	11.64	2	12.23	11.40	3	5,155	0.06%
2021/09/30	12	12.47	7	12.36	12.65	5	4,515	0.11%
2021/09/29	3	11.72	1	11.50	11.50	2	4,021	0.05%
2021/09/28	10	11.35	0	0.00	11.15	10	4,032	0.25%
2021/09/22	10	10.80	2	10.90	10.80	8	6,449	0.12%
2021/09/15	0	0.00	0.4	11.28	11.45	-0.4	6,622	-0.01%
2021/09/10	0	0.00	4	11.18	11.20	-4	6,836	-0.06%
2021/09/01	0	0.00	3	11.65	11.50	-3	7,479	-0.04%
2021/08/31	0	0.00	3.3	11.10	11.25	-3.3	7,495	-0.04%
2021/08/27	1	11.00	1	11.00	11.00	0	7,854	0.00%
2021/08/26	3	11.10	0	0.00	10.90	3	8,517	0.04%
2021/08/25	0	0.00	2	11.15	11.15	-2	8,654	-0.02%
2021/08/24	0	0.00	9	10.75	10.85	-9	8,714	-0.10%
2021/08/23	0	0.00	3	10.75	10.90	-3	8,962	-0.03%
2021/08/20	4	10.50	4.1	10.48	10.50	-0.1	9,105	0.00%
2021/08/18	10	10.32	3	10.68	10.75	7	9,485	0.07%
2021/08/17	0	10.65	0	0.00	10.55	0	9,887	0.00%
2021/08/16	1	10.95	3	10.70	10.55	-2	10,251	-0.02%
2021/08/13	2	11.08	5	11.22	11.00	-3	10,593	-0.03%
2021/08/12	0	0.00	6	11.35	11.30	-6	10,889	-0.06%
2021/08/11	6	11.19	8	11.16	11.05	-2	11,119	-0.02%
2021/08/10	10.1	11.55	0	0.00	11.45	10.1	11,377	0.09%
2021/08/09	0	0.00	1	11.60	11.55	-1	11,758	-0.01%
2021/08/06	0	0.00	1	11.80	11.75	-1	12,105	-0.01%
2021/08/05	0.1	11.75	0	0.00	11.70	0.1	12,540	0.00%
2021/08/04	1	11.85	0	0.00	11.80	1	13,125	0.01%
2021/08/03	0.1	11.85	0	0.00	11.85	0.1	14,467	0.00%
2021/07/30	1	12.05	26	11.98	11.80	-25	15,486	-0.16%
2021/07/29	0	0.00	1	11.95	12.05	-1	15,864	-0.01%
2021/07/28	4	11.55	4	11.70	11.75	0	16,453	0.00%
2021/07/27	0.2	11.75	0	0.00	11.80	0.2	17,974	0.00%
2021/07/26	0	0.00	10	12.00	12.00	-10	18,937	-0.05%
2021/07/23	0	0.00	4.2	11.96	12.15	-4.2	19,733	-0.02%
2021/07/22	14	11.81	4	11.95	11.70	10	21,122	0.05%
2021/07/21	6.1	11.75	10	11.65	11.65	-3.9	21,542	-0.02%
2021/07/20	0.1	12.05	0	0.00	12.00	0.1	22,300	0.00%
2021/07/19	6	12.34	0	0.00	12.30	6	23,553	0.03%
2021/07/16	5	12.31	1	12.35	12.30	4	24,968	0.02%
2021/07/15	0	0.00	48	12.50	12.50	-48	25,321	-0.19%
2021/07/14	0.1	12.10	1	11.80	12.15	-0.9	25,715	0.00%
2021/07/13	18	12.39	15.6	12.45	12.25	2.4	26,826	0.01%
2021/07/12	5.2	12.75	0	0.00	12.75	5.2	27,627	0.02%
2021/07/09	5	12.98	10	13.10	12.80	-5	27,913	-0.02%
2021/07/08	5	13.25	7	13.24	13.15	-2	28,069	-0.01%
2021/07/07	0	0.00	30	13.25	13.05	-30	28,479	-0.11%
2021/07/06	13	13.47	10.8	13.36	13.60	2.2	28,877	0.01%
2021/07/05	4.1	13.28	0	0.00	13.15	4.1	29,002	0.01%
2021/07/02	55.6	13.82	35.3	13.89	13.40	20.4	29,537	0.07%
2021/07/01	47	13.73	23.3	13.86	13.20	23.7	29,229	0.08%
2021/06/30	36	13.24	32	13.25	13.65	4	28,277	0.01%
2021/06/29	2	12.45	0	0.00	12.45	2	27,589	0.01%
2021/06/25	5	12.40	0	0.00	12.30	5	27,535	0.02%
2021/06/24	0	0.00	5	12.43	12.55	-5	27,575	-0.02%
2021/06/23	12	12.37	13	12.35	12.30	-1	28,170	0.00%
2021/06/22	4	12.30	4	12.40	12.30	0	28,142	0.00%
2021/06/21	4	12.14	1	12.15	12.10	3	28,129	0.01%
2021/06/18	1	12.55	10	12.55	12.55	-9	28,087	-0.03%
2021/06/17	10	12.65	43	12.65	12.65	-33	28,103	-0.12%
2021/06/16	0	0.00	53	12.64	12.50	-53	28,096	-0.19%
2021/06/15	0	0.00	9	12.67	12.60	-9	28,183	-0.03%
2021/06/11	7	12.69	3	12.70	12.75	4	28,198	0.01%
2021/06/09	6	12.92	1	12.70	12.70	5	27,980	0.02%
2021/06/08	2	12.88	2	12.75	12.75	0	27,906	0.00%
2021/06/07	0	0.00	3	12.90	12.85	-3	28,095	-0.01%
2021/06/03	9	13.36	38	13.36	13.35	-29	27,811	-0.10%
2021/06/02	1	12.95	0	0.00	12.80	1	27,205	0.00%
2021/06/01	3	12.95	4	12.79	12.85	-1	27,111	0.00%
2021/05/31	13	12.79	9	12.73	12.80	4	27,074	0.01%
2021/05/28	0	0.00	1	12.65	12.65	-1	26,893	0.00%
2021/05/27	1	12.40	0	0.00	12.35	1	26,860	0.00%
2021/05/26	1	12.55	1	12.55	12.55	0	26,786	0.00%
2021/05/25	6	12.20	13.1	12.56	12.25	-7.1	26,736	-0.03%
2021/05/24	64.1	12.46	54.1	12.59	12.35	10	26,382	0.04%
2021/05/21	4	11.78	5	11.96	11.95	-1	26,075	0.00%
2021/05/20	2	11.60	2.5	11.74	11.35	-0.5	25,729	0.00%
2021/05/19	1	11.30	1	11.30	11.60	0	25,489	0.00%
2021/05/18	5	11.00	14	11.17	11.20	-9	25,277	-0.04%
2021/05/17	4	10.23	53	10.21	10.20	-49	25,032	-0.20%
2021/05/14	25	11.57	6	11.90	11.30	19	24,657	0.08%
2021/05/13	12.1	11.72	11	11.63	11.55	1.1	24,321	0.00%
2021/05/12	55	13.22	50	13.23	12.65	5	23,937	0.02%
2021/05/11	220	15.38	144.1	15.26	14.05	75.9	23,433	0.32%	大買/大賣/
2021/05/10	3	14.85	42	14.94	14.95	-39	22,149	-0.18%
2021/05/07	3	14.05	2	14.05	14.20	1	21,632	0.00%
2021/05/06	39	14.58	11	14.58	14.60	28	21,341	0.13%
2021/05/05	49	14.64	14	14.38	14.25	35	21,003	0.17%
2021/05/04	86	14.53	42	14.96	13.90	44	20,476	0.21%
2021/05/03	60	15.33	29.2	15.34	14.90	30.8	19,050	0.16%
2021/04/29	31	15.41	58	15.34	15.10	-27	18,139	-0.15%
2021/04/28	55	15.24	64.2	15.45	15.40	-9.2	17,420	-0.05%
2021/04/27	39	14.74	55	14.82	14.65	-16	16,098	-0.10%
2021/04/26	74	14.68	11	14.91	15.00	63	15,678	0.40%
2021/04/23	50	14.63	40.2	14.72	14.75	9.8	14,968	0.07%
2021/04/22	56	14.67	69	14.68	14.25	-13	13,801	-0.09%
2021/04/21	2	14.08	12	14.35	14.10	-10	12,440	-0.08%
2021/04/20	86	14.07	4.2	14.10	14.10	81.8	12,119	0.68%
2021/04/19	48	14.50	31	14.53	14.65	17	11,836	0.14%
2021/04/16	15	13.70	12	13.71	13.75	3	10,765	0.03%
2021/04/15	0	0.00	4	13.00	13.05	-4	9,942	-0.04%
2021/04/14	5	12.46	18	12.38	12.50	-13	9,662	-0.13%
2021/04/13	59	13.04	7	13.26	12.80	52	9,762	0.53%
2021/04/12	1	13.00	24	13.08	13.25	-23	9,764	-0.24%
2021/04/09	1	12.40	4	12.49	12.80	-3	9,616	-0.03%
2021/04/08	0	0.00	51	12.53	12.70	-51	9,347	-0.55%
2021/04/07	5	12.02	3	12.12	12.10	2	8,790	0.02%
2021/04/06	1	11.90	0	0.00	11.85	1	8,850	0.01%
2021/04/01	3	11.87	0	0.00	11.85	3	9,220	0.03%
2021/03/31	0	0.00	3	11.80	11.85	-3	10,278	-0.03%
2021/03/30	6	11.88	24	11.94	11.85	-18	11,388	-0.16%
2021/03/29	2	12.13	10	12.00	12.05	-8	11,897	-0.07%
2021/03/26	18	12.44	23	12.38	12.10	-5	12,686	-0.04%
2021/03/24	0.5	11.80	0	0.00	11.80	0.5	12,250	0.00%
2021/03/23	4	11.89	0	0.00	11.80	4	12,353	0.03%
2021/03/22	0	0.00	6	12.00	11.95	-6	12,563	-0.05%
2021/03/18	3	12.13	2	12.20	12.10	1	13,235	0.01%
2021/03/17	1	11.75	4	11.80	11.90	-3	15,287	-0.02%
2021/03/16	1	11.90	0	0.00	11.85	1	15,721	0.01%
2021/03/15	1	12.00	0	0.00	11.95	1	15,807	0.01%
2021/03/12	5	11.99	2	12.05	12.05	3	15,995	0.02%
2021/03/11	0.5	12.05	11	12.19	12.05	-10.5	16,194	-0.06%
2021/03/10	0	0.00	2	12.00	11.90	-2	16,075	-0.01%
2021/03/09	0.1	11.90	2	12.00	12.00	-1.9	16,176	-0.01%
2021/03/05	0	0.00	1	11.90	11.90	-1	16,364	-0.01%
2021/03/03	0	0.00	5	11.93	12.05	-5	16,800	-0.03%
2021/03/02	0	0.00	10	11.85	11.75	-10	17,424	-0.06%
2021/02/26	2	12.08	0	0.00	12.00	2	17,580	0.01%
2021/02/25	1	11.90	75	12.15	12.30	-74	17,813	-0.42%
2021/02/24	2	12.15	6	12.21	12.05	-4	17,790	-0.02%
2021/02/23	0	0.00	17	12.14	12.10	-17	17,837	-0.10%
2021/02/22	9	11.99	16	12.03	12.05	-7	17,894	-0.04%
2021/02/19	3	11.87	0	0.00	11.90	3	18,026	0.02%
2021/02/18	2	12.03	14	12.05	12.05	-12	18,319	-0.07%
2021/02/17	0	0.00	11	11.69	11.80	-11	18,623	-0.06%
2021/02/05	2	11.63	0	0.00	11.60	2	18,834	0.01%
2021/02/03	0	0.00	5	11.75	11.80	-5	19,560	-0.03%
2021/02/02	10	11.65	15	11.59	11.70	-5	19,794	-0.03%
2021/02/01	0	0.00	9	11.23	11.45	-9	20,161	-0.04%
2021/01/29	13	11.45	10	11.40	11.30	3	20,294	0.01%
2021/01/28	0	0.00	8	11.25	11.30	-8	20,363	-0.04%
2021/01/27	3	11.40	0	0.00	11.25	3	20,544	0.01%
2021/01/26	8	11.65	0	0.00	11.55	8	20,749	0.04%
2021/01/25	5	11.20	2	11.60	11.75	3	21,077	0.01%
2021/01/22	1	10.85	1	10.95	11.15	0	21,782	0.00%
2021/01/21	4	11.04	3	10.95	10.90	1	22,449	0.00%
2021/01/20	10	11.14	21	11.10	11.00	-11	22,784	-0.05%
2021/01/19	5	11.85	1	11.95	11.65	4	23,134	0.02%
2021/01/18	4	11.35	8	11.29	11.70	-4	23,647	-0.02%
2021/01/15	24	11.73	40	11.55	11.60	-16	24,409	-0.07%
2021/01/14	0	0.00	1	12.05	11.90	-1	25,506	0.00%
2021/01/13	3	12.00	2	11.98	12.00	1	26,431	0.00%
2021/01/12	27	12.01	0	0.00	11.85	27	27,569	0.10%
2021/01/11	6	12.08	4	12.21	12.25	2	29,585	0.01%
2021/01/08	20	12.19	17	12.28	12.35	3	36,112	0.01%
2021/01/07	9	12.44	5	12.46	12.40	4	37,984	0.01%
2021/01/06	49	12.66	14	12.66	12.40	35	39,343	0.09%
2021/01/05	42	13.41	18	13.49	13.20	24	40,283	0.06%
2021/01/04	33	13.56	29	13.44	13.45	4	40,594	0.01%
2020/12/31	7	13.18	18	13.35	13.20	-11	40,957	-0.03%
2020/12/30	3	13.35	3	13.50	13.25	0	42,996	0.00%
2020/12/29	6	13.25	27	13.31	13.30	-21	44,145	-0.05%
2020/12/28	45	13.37	6	13.30	13.25	39	45,406	0.09%
2020/12/25	70	13.65	101	13.59	13.40	-31	45,548	-0.07%	大賣/
2020/12/24	22	13.60	97	13.47	13.30	-75	45,106	-0.17%
2020/12/23	40	13.04	37	13.02	13.00	3	45,868	0.01%
2020/12/22	50	13.24	58	13.05	12.55	-8	48,727	-0.02%
2020/12/21	14	12.47	18	12.56	12.60	-4	48,641	-0.01%
2020/12/18	16	12.33	0	0.00	12.35	16	49,820	0.03%
2020/12/17	2	12.48	13	12.57	12.50	-11	51,665	-0.02%
2020/12/16	15	12.46	12	12.59	12.65	3	57,144	0.01%
2020/12/15	15	12.51	13	12.53	12.20	2	60,485	0.00%
2020/12/14	64	12.97	13	12.74	12.65	51	60,995	0.08%
2020/12/11	246	13.50	311	13.44	13.05	-65	61,319	-0.11%	大買/大賣/
2020/12/10	0	0.00	97	12.97	13.10	-97	59,183	-0.16%
2020/12/09	9	11.99	0	0.00	11.95	9	58,715	0.02%
2020/12/08	48	12.08	24	12.16	12.10	24	58,718	0.04%
2020/12/07	5	11.99	20	11.86	11.80	-15	58,922	-0.03%
2020/12/04	8	12.06	0	0.00	12.10	8	58,762	0.01%
2020/12/03	22	12.14	16	12.19	12.10	6	59,035	0.01%
2020/12/02	2	12.15	12	12.22	12.20	-10	59,353	-0.02%
2020/12/01	10	12.30	27	12.29	12.35	-17	59,301	-0.03%
2020/11/30	33	12.36	15	12.50	12.25	18	59,321	0.03%
2020/11/27	30	12.71	6	12.84	12.65	24	59,217	0.04%
2020/11/26	77	12.95	71	13.03	13.00	6	59,094	0.01%
2020/11/25	20	12.66	14	12.65	12.65	6	58,490	0.01%
2020/11/24	2	12.63	14	12.62	12.55	-12	58,284	-0.02%
2020/11/23	8	12.35	0	0.00	12.45	8	58,100	0.01%
2020/11/20	1	12.25	1	12.30	12.40	0	58,043	0.00%
2020/11/18	30	12.42	32	12.39	12.50	-2	57,997	0.00%
2020/11/17	54	12.23	20	12.22	12.30	34	57,863	0.06%
2020/11/16	20	12.27	3	12.68	12.20	17	57,680	0.03%
2020/11/13	50	12.37	56	12.33	12.60	-6	57,353	-0.01%
2020/11/12	11	12.20	50	12.31	12.30	-39	57,168	-0.07%
2020/11/11	46	12.64	28	12.59	12.50	18	56,931	0.03%
2020/11/10	40	13.06	1	12.85	13.00	39	56,620	0.07%
2020/11/09	8	13.41	25	13.29	13.30	-17	56,460	-0.03%
2020/11/06	12	13.15	20	13.03	12.95	-8	56,315	-0.01%
2020/11/05	17	13.17	12	13.16	13.15	5	56,485	0.01%
2020/11/04	7	13.11	0	0.00	13.10	7	57,717	0.01%
2020/11/03	11	13.10	21	13.13	13.20	-10	59,046	-0.02%
2020/11/02	19	13.14	161	12.96	12.90	-142	59,804	-0.24%	大賣/鉅額交易
2020/10/30	38	13.44	27	13.70	13.15	11	60,262	0.02%
2020/10/29	41	13.52	20	13.47	13.50	21	59,542	0.04%
2020/10/28	66	14.08	50	14.35	13.95	16	59,005	0.03%
2020/10/27	38	14.14	29	14.13	14.15	9	58,570	0.02%
2020/10/26	18	14.04	29	14.12	14.05	-11	58,061	-0.02%
2020/10/23	30	14.52	14	14.56	14.35	16	57,482	0.03%
2020/10/22	64	14.26	162	14.08	14.35	-98	56,602	-0.17%	大賣/
2020/10/21	163	14.98	63.1	14.82	14.60	99.9	55,364	0.18%	大買/
2020/10/20	96	15.00	91	14.98	15.10	5	54,355	0.01%
2020/10/19	231.1	15.10	140	15.02	15.00	91.1	53,140	0.17%	大買/大賣/
2020/10/16	281	15.23	144	15.11	14.75	137	50,947	0.27%	大買/大賣/鉅額交易
2020/10/15	13	13.93	82	14.28	14.50	-69	44,272	-0.16%
2020/10/14	111	13.00	142	13.06	13.20	-31	42,239	-0.07%	大買/大賣/
2020/10/13	26	13.36	39	13.30	13.15	-13	40,776	-0.03%
2020/10/12	81	13.07	75	13.37	12.85	6	39,462	0.02%
2020/10/08	27	13.34	27	13.39	13.15	0	38,622	0.00%
2020/10/07	159	13.47	176	13.40	13.30	-17	37,919	-0.04%	大買/大賣/
2020/10/06	62	12.94	47	12.88	12.95	15	35,759	0.04%
2020/10/05	66	12.43	103	12.62	12.90	-37	34,462	-0.11%	大賣/
2020/09/30	54	11.84	27	11.85	12.00	27	32,883	0.08%
2020/09/29	33	11.87	17	12.01	11.70	16	32,293	0.05%
2020/09/28	73	12.27	80	12.31	12.30	-7	31,596	-0.02%
2020/09/25	146	12.03	156	12.13	12.30	-10	29,637	-0.03%	大買/大賣/
2020/09/24	117	11.31	92	11.34	11.20	25	26,220	0.10%	大買/
2020/09/23	48	11.99	37	12.00	11.85	11	25,391	0.04%
2020/09/22	89	12.42	50	12.47	12.05	39	24,032	0.16%
2020/09/21	190	13.20	142	13.27	13.20	48	22,084	0.22%	大買/大賣/
2020/09/18	114	12.31	96	12.37	12.55	18	16,438	0.11%	大買/
2020/09/17	57	11.45	6	11.45	11.45	51	12,845	0.40%
2020/09/16	13	9.92	66	9.86	10.45	-53	12,049	-0.44%
2020/09/15	12	9.54	3	9.66	9.53	9	11,415	0.08%
2020/09/14	5	9.62	8	9.72	9.51	-3	11,443	-0.03%
2020/09/11	7	9.79	3	9.85	9.63	4	11,417	0.04%
2020/09/10	13	9.92	11	9.99	9.75	2	11,435	0.02%
2020/09/09	2	9.38	5	9.54	9.64	-3	11,006	-0.03%
2020/09/08	19	9.71	3	9.57	9.53	16	10,890	0.15%
2020/09/07	2	10.15	22	9.73	10.20	-20	10,495	-0.19%
2020/09/04	15	9.22	3	9.39	9.30	12	10,067	0.12%
2020/09/03	15	9.62	30	9.57	9.49	-15	9,998	-0.15%
2020/09/02	12	9.42	3	9.50	9.36	9	9,813	0.09%
2020/09/01	1	9.12	3	9.30	9.47	-2	9,670	-0.02%
2020/08/31	12	9.38	3	9.53	9.18	9	9,644	0.09%
2020/08/28	4	9.49	3	9.56	9.42	1	9,555	0.01%
2020/08/27	14	9.53	0	0.00	9.42	14	9,483	0.15%
2020/08/26	8	9.81	13	9.88	9.76	-5	9,334	-0.05%
2020/08/25	18	9.89	3	10.20	9.71	15	9,247	0.16%
2020/08/24	5	9.88	24	9.95	9.95	-19	9,188	-0.21%
2020/08/21	23	9.88	0	0.00	10.00	23	9,278	0.25%
2020/08/20	25	9.57	4	10.15	9.50	21	9,206	0.23%
2020/08/19	2	10.23	5.1	10.27	10.25	-3.1	9,021	-0.03%
2020/08/18	3	10.40	3	10.60	10.10	0	8,954	0.00%
2020/08/17	0	0.00	2.1	10.21	10.35	-2.1	8,851	-0.02%
2020/08/14	0	0.00	2	10.35	10.55	-2	8,751	-0.02%
2020/08/13	2	10.10	0	0.00	10.10	2	8,588	0.02%
2020/08/12	5	10.44	35	9.97	10.35	-30	8,455	-0.35%
2020/08/11	8	11.10	141	10.66	10.65	-133	8,116	-1.64%	大賣/鉅額交易
2020/08/10	35	11.72	36	11.49	11.80	-1	7,729	-0.01%
2020/08/07	143	10.77	125	10.82	10.95	18	6,245	0.29%	大買/大賣/
2020/08/06	60	9.85	177	9.77	9.96	-117	4,677	-2.50%	大賣/鉅額交易
2020/08/05	174	9.20	39.1	9.01	9.06	134.9	3,664	3.68%	大買/鉅額交易
2020/08/04	30	8.87	3	8.87	8.87	27	2,777	0.97%
2020/08/03	8	7.87	144	7.64	8.07	-136	2,643	-5.15%	大賣/鉅額交易
2020/07/31	0	0.00	6.1	7.25	7.34	-6.1	2,403	-0.25%
2020/07/29	0	0.00	1	7.07	7.03	-1	2,400	-0.04%
2020/07/28	2	7.00	0	0.00	6.93	2	2,414	0.08%
2020/07/27	3	7.10	0	0.00	7.04	3	2,418	0.12%
2020/07/24	6	7.27	0	0.00	7.16	6	2,430	0.25%
2020/07/22	5	7.34	0	0.00	7.32	5	2,441	0.20%
2020/07/21	0	0.00	3	7.30	7.26	-3	2,437	-0.12%
2020/07/15	5	7.42	0	0.00	7.43	5	2,434	0.21%
2020/07/14	1	7.49	3	7.44	7.46	-2	2,457	-0.08%
2020/07/09	100	7.37	3	7.38	7.38	97	2,392	4.06%
2020/07/08	0.1	7.39	0	0.00	7.34	0.1	2,390	0.01%
2020/07/02	0	0.00	1	7.46	7.47	-1	2,373	-0.04%
2020/06/30	10	7.48	0	0.00	7.48	10	2,364	0.42%
2020/06/29	0.1	7.53	0	0.00	7.47	0.1	2,368	0.01%
2020/06/24	3	7.65	4	7.68	7.69	-1	2,353	-0.04%
2020/06/23	5	7.75	0	0.00	7.76	5	2,342	0.21%
2020/06/22	26	8.12	15	8.18	7.96	11	2,319	0.47%
2020/06/19	3	7.93	8	7.90	7.86	-5	2,167	-0.23%
2020/06/18	4	7.87	0	0.00	7.78	4	2,053	0.19%
2020/06/17	10	7.82	5.2	7.66	7.76	4.8	1,995	0.24%
2020/06/16	2	7.36	3	7.29	7.41	-1	1,855	-0.05%
2020/06/15	5	7.18	1	7.23	7.16	4	1,886	0.21%
2020/06/12	9	7.10	5	7.22	7.24	4	1,905	0.21%
2020/06/11	3	7.48	3	7.56	7.36	0	1,916	0.00%
2020/06/10	6	7.44	3	7.49	7.50	3	1,888	0.16%
2020/06/08	3	7.45	11	7.45	7.58	-8	1,942	-0.41%
2020/06/05	9	7.55	63	7.54	7.54	-54	1,888	-2.86%
2020/06/03	0	0.00	2	7.29	7.29	-2	1,756	-0.11%
2020/06/02	20	7.31	0	0.00	7.27	20	1,745	1.15%
2020/06/01	53	7.43	4	7.48	7.40	49	1,742	2.81%
2020/05/29	8	7.52	30	7.38	7.31	-22	1,708	-1.29%
2020/05/28	3	7.67	6	7.37	7.67	-3	1,566	-0.19%
2020/05/27	1	7.02	3	7.00	6.98	-2	1,419	-0.14%
2020/05/25	30	6.89	3	6.93	6.88	27	1,395	1.94%
2020/05/22	3	6.83	0	0.00	6.82	3	1,385	0.22%
2020/05/20	3	6.95	0	0.00	6.91	3	1,376	0.22%
2020/05/19	0	0.00	6	6.90	7.05	-6	1,362	-0.44%
2020/04/30	0	0.00	1	7.10	7.14	-1	1,345	-0.07%
2020/04/23	4	6.94	1	6.95	6.98	3	1,473	0.20%
2020/04/22	1	6.95	0	0.00	6.92	1	1,477	0.07%
2020/04/17	3	7.29	3	7.35	7.28	0	1,439	0.00%
2020/04/16	7	7.19	1	7.30	7.23	6	1,408	0.43%
2020/04/15	1	7.29	8	7.26	7.38	-7	1,432	-0.49%
2020/04/13	2	6.77	2	6.94	6.89	0	1,411	0.00%
2020/04/10	0	0.00	1	6.85	6.85	-1	1,398	-0.07%
2020/04/09	1	6.70	1	6.78	6.69	0	1,405	0.00%
2020/04/08	8	6.51	12	6.58	6.64	-4	1,410	-0.28%
2020/04/07	3	6.35	17	6.45	6.52	-14	1,476	-0.95%
2020/04/06	8	6.35	0	0.00	6.35	8	1,475	0.54%
2020/03/31	0	0.00	8	6.45	6.50	-8	1,474	-0.54%
2020/03/30	1	6.35	1	6.33	6.30	0	1,465	0.00%
2020/03/27	3	6.46	3	6.51	6.46	0	1,468	0.00%
2020/03/26	2	6.43	0	0.00	6.43	2	1,502	0.13%
2020/03/25	0	0.00	2	6.52	6.52	-2	1,499	-0.13%
2020/03/24	0	0.00	1	6.15	6.15	-1	1,517	-0.07%
2020/03/19	1	6.11	0	0.00	5.90	1	1,569	0.06%
2020/03/13	1	7.26	0	0.00	7.33	1	1,505	0.07%
2020/03/12	0	0.00	20.1	8.11	8.05	-20.1	1,448	-1.39%
2020/03/09	1	8.70	6	8.80	8.70	-5	1,394	-0.36%
2020/03/05	7	9.03	9	9.10	8.98	-2	1,368	-0.15%
2020/03/02	0	0.00	2	8.75	8.76	-2	1,352	-0.15%
2020/02/26	2	8.89	1	8.93	8.93	1	1,348	0.07%
2020/02/25	0	0.00	22	8.94	8.96	-22	1,344	-1.64%
2020/02/10	1	9.10	5	9.23	9.15	-4	1,345	-0.30%
2020/02/07	1	9.30	9	9.24	9.24	-8	1,345	-0.59%
2020/02/06	0	0.00	20	9.29	9.29	-20	1,368	-1.46%
2020/02/05	8	9.35	3	9.39	9.34	5	1,374	0.36%
2020/02/04	29	9.43	0	0.00	9.34	29	1,365	2.12%
2020/02/03	56	9.68	28	9.73	9.60	28	1,326	2.11%
2020/01/31	1	8.85	5	8.99	8.97	-4	1,174	-0.34%
2020/01/30	4	8.90	0	0.00	8.81	4	1,169	0.34%
2020/01/13	0	0.00	2	9.40	9.39	-2	1,197	-0.17%
2020/01/09	25	9.48	10	9.52	9.45	15	1,430	1.05%
2020/01/08	3	9.35	0	0.00	9.37	3	1,423	0.21%
2020/01/07	3	9.46	3	9.52	9.46	0	1,416	0.00%
2020/01/06	3	9.42	10	9.45	9.41	-7	1,410	-0.50%
2020/01/03	3	9.55	0	0.00	9.52	3	1,408	0.21%
2019/12/31	0	0.00	21	9.63	9.57	-21	1,450	-1.45%
2019/12/30	0	0.00	6	9.50	9.52	-6	1,369	-0.44%
2019/12/26	10	9.42	0	0.00	9.41	10	1,343	0.74%
2019/12/23	24	9.56	5	9.54	9.57	19	1,350	1.41%
2019/12/20	3	9.44	2	9.50	9.42	1	1,317	0.08%
2019/12/19	3	9.58	0	0.00	9.50	3	1,314	0.23%
2019/12/18	4	9.46	3	9.45	9.50	1	1,298	0.08%
2019/12/09	4	9.36	0	0.00	9.36	4	1,179	0.34%
2019/12/04	0	0.00	11	9.41	9.42	-11	1,183	-0.93%
2019/11/21	3	9.33	3	9.40	9.40	0	1,172	0.00%
2019/11/18	0	0.00	8	9.29	9.37	-8	1,172	-0.68%
2019/11/11	3	9.61	6	9.65	9.54	-3	1,165	-0.26%
2019/11/06	0	0.00	0.6	9.53	9.58	-0.6	1,133	-0.05%
2019/11/05	11	9.57	10	9.60	9.58	1	1,122	0.09%
2019/10/29	1	9.46	0	0.00	9.44	1	1,144	0.09%
2019/10/25	10	9.56	10	9.56	9.54	0	1,158	0.00%
2019/10/18	0	0.00	1	9.85	9.62	-1	1,149	-0.09%
2019/10/17	39	9.95	39	9.94	9.82	0	1,110	0.00%
2019/10/16	0	0.00	2	9.49	9.52	-2	922	-0.22%
2019/10/15	0	0.00	3	9.38	9.41	-3	895	-0.34%
2019/10/14	3	9.30	2	9.37	9.28	1	888	0.11%
2019/10/08	3	9.42	0	0.00	9.34	3	880	0.34%
2019/09/25	0	0.00	5	9.28	9.38	-5	833	-0.60%
2019/09/23	1	9.41	1	9.52	9.43	0	909	0.00%
2019/08/15	0	0.00	112	8.93	8.91	-112	1,241	-9.02%	大賣/鉅額交易
2019/08/14	0	0.00	30	9.03	8.98	-30	1,241	-2.42%
2019/08/12	0	0.00	38	9.00	9.00	-38	1,265	-3.00%
2019/08/07	5	8.95	0	0.00	8.96	5	1,277	0.39%
2019/08/01	0	0.00	17	9.03	9.02	-17	1,293	-1.31%
2019/07/26	0	0.00	11	9.31	9.30	-11	1,270	-0.87%
2019/07/25	10	9.34	0	0.00	9.34	10	1,287	0.78%
2019/07/22	0	0.00	5	9.53	9.50	-5	1,289	-0.39%
2019/07/10	3	9.62	0	0.00	9.62	3	1,471	0.20%
2019/07/08	1	9.62	0	0.00	9.63	1	1,501	0.07%
2019/06/28	3	9.68	0	0.00	9.65	3	1,571	0.19%
2019/06/27	0	0.00	6	10.18	10.15	-6	1,522	-0.39%
2019/06/25	10	9.98	1	9.99	9.98	9	1,431	0.63%
2019/06/24	15	10.05	0	0.00	10.00	15	1,439	1.04%
2019/06/21	0	0.00	3	9.99	10.05	-3	1,441	-0.21%
2019/06/20	0	0.00	3	9.98	9.99	-3	1,445	-0.21%
2019/06/19	10	9.97	3.3	10.00	9.97	6.7	1,458	0.46%
2019/06/14	3	9.94	0	0.00	9.99	3	1,511	0.20%
2019/06/13	3	9.95	3	9.98	9.94	0	1,532	0.00%
2019/06/12	5	10.00	1	9.99	9.97	4	1,552	0.26%
2019/06/11	121	10.10	6	10.08	10.10	115	1,636	7.03%	大買/鉅額交易
2019/06/06	3	9.97	0	0.00	9.99	3	1,574	0.19%
2019/06/04	4	9.99	6	10.10	10.00	-2	1,592	-0.13%
2019/06/03	7	9.90	7	9.95	9.95	0	1,578	0.00%
2019/05/30	0	0.00	8	9.89	9.93	-8	1,577	-0.51%
2019/05/29	15	9.71	5	9.86	9.80	10	1,582	0.63%
2019/05/27	0	0.00	6	9.97	9.96	-6	1,555	-0.39%
2019/05/21	0	0.00	3	9.88	9.81	-3	1,610	-0.19%
2019/05/17	0	0.00	4	9.79	9.74	-4	1,620	-0.25%
2019/05/14	3	9.42	3	9.49	9.60	0	1,623	0.00%
2019/05/10	3	9.73	0	0.00	9.71	3	1,655	0.18%
2019/05/09	3	9.80	0	0.00	9.79	3	1,658	0.18%
2019/05/08	6	9.85	0	0.00	9.87	6	1,744	0.34%
2019/05/03	5	10.00	0	0.00	10.00	5	1,731	0.29%
2019/05/02	0	0.00	8	10.12	10.05	-8	1,717	-0.47%
2019/04/29	3	9.90	3	10.00	10.00	0	1,681	0.00%
2019/04/26	1	9.96	0	0.00	9.92	1	1,673	0.06%
2019/04/25	0	0.00	1	10.00	10.05	-1	1,664	-0.06%
2019/04/24	3	10.00	0	0.00	10.00	3	1,673	0.18%
2019/04/23	3	10.10	3	10.20	10.05	0	1,694	0.00%
2019/04/19	1	10.05	0	0.00	10.05	1	1,654	0.06%
2019/04/18	3	10.05	8	10.05	10.00	-5	1,643	-0.30%
2019/04/17	2	10.15	0	0.00	10.20	2	1,613	0.12%
2019/04/16	15	10.23	7	10.29	10.20	8	1,594	0.50%
2019/04/15	5	10.10	0	0.00	10.10	5	1,539	0.32%
2019/04/12	40	10.05	40	10.00	10.10	0	1,536	0.00%
2019/04/11	0	0.00	8	10.00	10.00	-8	1,527	-0.52%
2019/04/10	0	0.00	2	10.15	10.10	-2	1,503	-0.13%
2019/04/09	3	10.15	0	0.00	10.20	3	1,494	0.20%
2019/04/08	4	10.10	0	0.00	10.10	4	1,488	0.27%
2019/04/03	0	0.00	2	10.05	10.10	-2	1,473	-0.14%
2019/04/02	16	10.18	0	0.00	10.15	16	1,481	1.08%
2019/04/01	2	10.25	0	0.00	10.25	2	1,450	0.14%
2019/03/29	0	0.00	3	10.25	10.20	-3	1,424	-0.21%
2019/03/22	0	0.00	1	10.15	10.10	-1	1,418	-0.07%
2019/03/19	0	0.00	2	10.20	10.20	-2	1,801	-0.11%
2019/03/18	1	10.15	0	0.00	10.15	1	1,837	0.05%
2019/03/15	1	10.00	0	0.00	10.05	1	1,824	0.05%
2019/03/14	0	0.00	5	10.10	10.10	-5	1,809	-0.28%
2019/03/13	0	0.00	3	9.98	9.98	-3	1,736	-0.17%
2019/03/12	2	9.89	0	0.00	9.89	2	1,738	0.12%
2019/03/08	1	9.70	0	0.00	9.77	1	1,858	0.05%
2019/03/04	0	0.00	2	9.80	9.83	-2	1,874	-0.11%
2019/02/11	6	9.92	0	0.00	9.66	6	2,103	0.29%
2019/01/30	1	9.92	0	0.00	9.97	1	2,066	0.05%
2019/01/29	0	0.00	12	10.04	9.99	-12	2,060	-0.58%
2019/01/28	3	9.88	0	0.00	9.91	3	1,971	0.15%
2019/01/24	3	9.91	0	0.00	9.93	3	1,978	0.15%
2019/01/22	3	9.93	0	0.00	9.91	3	1,999	0.15%
2019/01/21	0	0.00	3	10.00	9.96	-3	2,013	-0.15%
2019/01/17	3	9.94	0	0.00	9.91	3	2,072	0.14%
2019/01/15	0	0.00	4	10.00	9.96	-4	2,146	-0.19%
2019/01/11	5	9.86	3	9.95	9.81	2	2,218	0.09%
2019/01/10	1	9.90	0	0.00	9.86	1	2,243	0.04%
2019/01/07	0	0.00	14	9.88	9.95	-14	2,268	-0.62%
2019/01/03	17	9.78	8	9.89	9.72	9	2,398	0.38%
2018/12/27	11	9.92	5	10.05	9.88	6	2,456	0.24%
2018/12/26	4	9.94	3	10.05	9.92	1	2,457	0.04%
2018/12/25	3	9.94	0	0.00	9.94	3	2,480	0.12%
2018/12/20	1	10.05	0	0.00	10.15	1	2,568	0.04%
2018/12/18	7	10.18	4	10.25	10.20	3	2,603	0.12%
2018/12/17	0	0.00	3	10.30	10.30	-3	2,612	-0.11%
2018/12/14	10	10.29	20	10.38	10.20	-10	2,614	-0.38%
2018/12/13	0	0.00	3	10.25	10.15	-3	2,228	-0.13%
2018/12/12	12	10.13	3	10.30	10.15	9	2,265	0.40%
2018/12/11	13	10.24	12	10.34	10.15	1	2,258	0.04%
2018/12/10	3	10.10	3	10.25	10.10	0	2,213	0.00%
2018/12/05	12	10.26	0	0.00	10.30	12	2,237	0.54%
2018/12/04	3	10.40	9	10.47	10.50	-6	2,289	-0.26%
2018/12/03	0	0.00	6	10.25	10.20	-6	2,279	-0.26%
2018/11/30	1	10.05	0	0.00	10.00	1	2,260	0.04%
2018/11/29	4	10.10	1	10.20	10.00	3	2,299	0.13%
2018/11/28	0	0.00	13	10.16	10.15	-13	2,378	-0.55%
2018/11/26	0	0.00	2	10.05	10.05	-2	2,474	-0.08%
2018/11/23	0	0.00	2	9.98	10.00	-2	2,623	-0.08%
2018/11/22	3	10.05	3	10.20	10.05	0	2,637	0.00%
2018/11/21	8	10.13	3	10.05	10.10	5	2,668	0.19%
2018/11/20	26	10.52	11	10.42	10.25	15	2,684	0.56%
2018/11/19	3	10.25	18	10.11	10.40	-15	2,579	-0.58%
2018/11/16	0	0.00	3	9.65	9.68	-3	2,517	-0.12%
2018/11/15	0	0.00	1	9.62	9.61	-1	2,673	-0.04%
2018/11/09	2	9.61	2	9.67	9.56	0	3,162	0.00%
2018/11/02	0	0.00	6	9.57	9.54	-6	3,258	-0.18%
2018/11/01	6	9.50	0	0.00	9.48	6	3,289	0.18%
2018/10/23	12	9.80	0	0.00	9.64	12	3,540	0.34%
2018/10/22	5	10.00	0	0.00	10.00	5	3,498	0.14%
2018/10/19	4	9.91	4	10.20	10.15	0	3,475	0.00%
2018/10/18	0	0.00	8	10.05	10.20	-8	3,393	-0.24%
2018/10/17	1	9.95	0	0.00	9.94	1	3,396	0.03%
2018/10/12	4	9.80	4	9.90	10.00	0	3,426	0.00%
2018/10/11	7	9.91	6	9.90	9.89	1	3,401	0.03%
2018/10/05	6	10.63	27	10.58	10.55	-21	3,276	-0.64%
2018/10/04	18	10.93	0	0.00	10.90	18	3,230	0.56%
2018/10/02	13	11.00	0	0.00	11.00	13	3,237	0.40%
2018/10/01	0	0.00	8	11.18	11.10	-8	3,224	-0.25%
2018/09/27	8	11.10	0	0.00	11.15	8	3,202	0.25%
2018/09/26	1	11.10	8	11.18	11.15	-7	3,234	-0.22%
2018/09/25	0	0.00	14	11.02	11.05	-14	3,224	-0.43%
2018/09/21	0	0.00	3	10.95	10.90	-3	3,206	-0.09%
2018/09/20	12	10.83	0	0.00	10.80	12	3,197	0.38%
2018/09/19	5	10.90	5	11.00	10.95	0	3,204	0.00%
2018/09/18	8	10.82	0	0.00	10.85	8	3,205	0.25%
2018/09/17	7	10.98	0	0.00	11.00	7	3,178	0.22%
2018/09/14	3	11.02	3	11.10	11.00	0	3,175	0.00%
2018/09/12	1	10.80	0	0.00	10.95	1	3,168	0.03%
2018/09/11	0	0.00	6	10.90	10.85	-6	3,252	-0.18%
2018/09/10	6	10.75	0	0.00	10.70	6	3,265	0.18%
2018/09/07	32	11.09	16	11.16	11.10	16	3,219	0.50%
2018/09/06	0	0.00	26	11.37	11.30	-26	3,175	-0.82%
2018/09/05	3	11.20	0	0.00	11.35	3	3,146	0.10%
2018/09/04	18	11.35	9	11.37	11.40	9	3,124	0.29%
2018/09/03	7	11.05	0	0.00	11.15	7	3,049	0.23%
2018/08/31	0	0.00	3	11.25	11.20	-3	3,050	-0.10%
2018/08/30	15	11.17	15	11.25	11.10	0	3,076	0.00%
2018/08/29	5	10.90	5	11.00	10.95	0	2,971	0.00%
2018/08/28	6	11.05	6	11.15	11.00	0	2,978	0.00%
2018/08/27	0	0.00	15	11.05	11.10	-15	2,987	-0.50%
2018/08/24	3	10.90	1	10.85	10.85	2	2,977	0.07%
2018/08/23	3	10.90	40	11.00	11.00	-37	3,012	-1.23%
2018/08/22	31	11.10	7	11.24	10.90	24	2,990	0.80%
2018/08/21	20	10.95	6	10.98	11.05	14	2,854	0.49%
2018/08/20	4	10.89	40	11.01	11.10	-36	2,808	-1.28%
2018/08/17	0	0.00	6	10.60	10.65	-6	2,622	-0.23%
2018/08/13	0	0.00	10	10.30	10.20	-10	2,883	-0.35%
2018/08/10	0	0.00	5	10.50	10.40	-5	3,240	-0.15%
2018/08/09	30	10.65	0	0.00	10.65	30	3,357	0.89%
2018/08/08	1	10.50	0	0.00	10.60	1	3,482	0.03%
2018/08/06	0	0.00	2	10.45	10.45	-2	3,465	-0.06%
2018/08/02	9	10.42	0	0.00	10.30	9	3,649	0.25%
2018/08/01	10	10.45	0	0.00	10.50	10	3,679	0.27%
2018/07/24	1	9.99	0	0.00	9.92	1	3,784	0.03%
2018/07/20	0	0.00	5	10.05	10.05	-5	3,946	-0.13%
2018/07/09	0	0.00	5	10.10	10.15	-5	4,291	-0.12%
2018/07/06	0	0.00	5	10.10	10.10	-5	4,379	-0.11%
2018/07/03	3	10.70	0	0.00	10.65	3	4,712	0.06%
2018/06/29	3	10.70	3	10.80	10.75	0	4,936	0.00%
2018/06/28	3	10.70	3	10.85	10.70	0	5,120	0.00%
2018/06/21	2	11.00	3	11.00	11.05	-1	5,291	-0.02%
2018/06/20	6	10.89	0	0.00	10.90	6	5,316	0.11%
2018/06/15	3	11.25	0	0.00	11.25	3	5,293	0.06%
2018/06/12	1	11.35	2	11.35	11.35	-1	5,325	-0.02%
2018/06/11	5	11.45	0	0.00	11.45	5	5,334	0.09%
2018/06/08	28	11.58	0	0.00	11.55	28	5,460	0.51%
2018/06/07	3	11.55	11	11.69	11.70	-8	5,445	-0.15%
2018/06/06	4	11.55	7	11.63	11.55	-3	5,424	-0.06%
2018/06/05	4	11.51	4	11.58	11.50	0	5,414	0.00%
2018/06/04	24	11.49	11	11.55	11.50	13	5,443	0.24%
2018/06/01	0	0.00	3	11.50	11.45	-3	5,430	-0.06%
2018/05/31	4	11.40	4	11.60	11.35	0	5,441	0.00%
2018/05/28	8	11.48	7	11.56	11.40	1	5,493	0.02%
2018/05/24	3	11.45	26	11.45	11.45	-23	5,748	-0.40%
2018/05/22	19	11.69	4	11.65	11.60	15	5,754	0.26%
2018/05/21	35	12.10	6	12.35	12.00	29	5,778	0.50%
2018/05/18	9	11.94	20	11.95	12.10	-11	5,621	-0.20%
2018/05/17	7	11.64	4	11.85	11.75	3	5,346	0.06%
2018/05/16	4	11.35	21	11.55	11.60	-17	5,325	-0.32%
2018/05/15	3	11.30	3	11.40	11.35	0	5,255	0.00%
2018/05/14	5	11.35	0	0.00	11.30	5	5,501	0.09%
2018/05/10	11	11.60	7	11.74	11.40	4	5,579	0.07%
2018/05/09	5	11.30	68.1	11.44	11.40	-63.1	5,483	-1.15%
2018/05/07	2	11.10	2	11.15	11.15	0	5,625	0.00%
2018/05/03	0.4	11.10	2	11.25	11.15	-1.6	6,255	-0.02%
2018/05/02	14	11.29	3	11.30	11.20	11	6,507	0.17%
2018/04/30	3	11.37	11	11.43	11.50	-8	6,746	-0.12%
2018/04/26	20	11.33	17	11.41	11.25	3	6,819	0.04%
2018/04/25	0	0.00	5	11.24	11.25	-5	6,865	-0.07%
2018/04/24	4	11.05	0	0.00	11.00	4	7,123	0.06%
2018/04/23	3	11.25	2	11.40	11.20	1	7,311	0.01%
2018/04/20	5	11.25	6	11.35	11.35	-1	7,498	-0.01%
2018/04/19	0	0.00	8	11.38	11.40	-8	8,215	-0.10%
2018/04/18	0	0.00	1	11.20	11.15	-1	8,745	-0.01%
2018/04/17	10	11.26	0	0.00	11.10	10	9,930	0.10%
2018/04/16	11	11.35	16	11.47	11.40	-5	11,006	-0.05%
2018/04/13	6	11.40	0	0.00	11.25	6	11,087	0.05%
2018/04/12	30	11.65	14	11.50	11.50	16	11,469	0.14%
2018/04/11	7	11.56	23	11.45	11.60	-16	11,444	-0.14%
2018/04/10	6	11.03	4	10.91	10.90	2	11,340	0.02%
2018/04/09	9	11.26	3	11.45	11.20	6	11,350	0.05%
2018/04/03	14	11.30	8	11.38	11.30	6	11,322	0.05%
2018/04/02	7	11.29	11	11.47	11.45	-4	11,272	-0.04%
2018/03/31	9	11.38	18	11.24	11.35	-9	11,197	-0.08%
2018/03/30	6	10.75	0	0.00	10.85	6	11,139	0.05%
2018/03/29	3	10.80	10	10.89	10.85	-7	11,202	-0.06%
2018/03/28	8	10.60	0	0.00	10.55	8	11,188	0.07%
2018/03/27	0	0.00	3	10.80	10.80	-3	11,208	-0.03%
2018/03/26	8	10.59	0	0.00	10.60	8	11,257	0.07%
2018/03/23	9	10.70	0	0.00	10.75	9	11,418	0.08%
2018/03/22	0	0.00	3	11.20	11.10	-3	11,463	-0.03%
2018/03/20	2	11.10	0	0.00	11.10	2	11,615	0.02%
2018/03/19	5	11.20	4	11.40	11.20	1	12,114	0.01%
2018/03/16	6	11.30	8	11.42	11.30	-2	12,449	-0.02%
2018/03/15	12	11.30	3	11.40	11.30	9	12,506	0.07%
2018/03/14	8	11.49	15	11.38	11.40	-7	12,986	-0.05%
2018/03/12	3	11.25	3	11.40	11.15	0	13,059	0.00%
2018/03/08	0	0.00	3	11.25	11.35	-3	14,205	-0.02%
2018/03/07	7	11.04	0	0.00	11.00	7	14,235	0.05%
2018/03/05	2	11.10	0	0.00	11.10	2	14,384	0.01%
2018/03/02	7	11.39	0	0.00	11.40	7	14,481	0.05%
2018/03/01	3	11.40	3	11.60	11.65	0	14,471	0.00%
2018/02/27	3	11.75	1	11.75	11.60	2	14,500	0.01%
2018/02/26	1	11.90	6	11.73	11.90	-5	14,432	-0.03%
2018/02/23	0	0.00	3	11.30	11.30	-3	14,252	-0.02%
2018/02/22	3	11.10	0	0.00	11.10	3	14,302	0.02%
2018/02/21	0	0.00	14	11.09	11.30	-14	14,593	-0.10%
2018/02/12	0	0.00	10	10.60	10.65	-10	14,544	-0.07%
2018/02/09	9	10.03	10	10.59	10.65	-1	14,516	-0.01%
2018/02/08	9	10.57	11	10.68	10.50	-2	14,496	-0.01%
2018/02/07	10	10.69	7	10.88	10.50	3	14,478	0.02%
2018/02/06	29	10.51	0	0.00	10.50	29	14,442	0.20%
2018/02/05	5	11.20	0	0.00	11.20	5	14,229	0.04%
2018/02/02	6	11.48	3	11.60	11.60	3	14,211	0.02%
2018/02/01	0	0.00	3	11.65	11.55	-3	14,255	-0.02%
2018/01/31	10	11.40	12	11.50	11.50	-2	14,256	-0.01%
2018/01/30	27	11.83	3	12.05	11.75	24	14,282	0.17%
2018/01/29	8	12.01	5	11.95	11.85	3	14,164	0.02%
2018/01/26	12	12.50	10	12.60	12.40	2	13,943	0.01%
2018/01/25	6	12.40	6	12.55	12.60	0	13,713	0.00%
2018/01/24	0	0.00	3	12.55	12.65	-3	13,529	-0.02%
2018/01/23	1	12.25	1	12.40	12.20	0	13,497	0.00%
2018/01/22	20	12.30	1	12.45	12.35	19	13,479	0.14%
2018/01/19	2	12.55	0	0.00	12.45	2	13,426	0.01%
2018/01/18	58	12.93	5	13.04	12.55	53	13,541	0.39%
2018/01/17	38	12.92	0	0.00	12.85	38	13,333	0.28%
2018/01/16	25	13.15	18	13.31	13.25	7	13,301	0.05%
2018/01/15	63	13.44	19	13.44	13.40	44	13,189	0.33%
2018/01/12	18	13.22	27	13.25	13.10	-9	12,550	-0.07%
2018/01/11	53	13.04	11	12.95	12.95	42	12,195	0.34%
2018/01/10	23	12.58	92	12.52	12.60	-69	12,398	-0.56%
2018/01/09	65	11.87	10	11.95	11.95	55	11,767	0.47%
2018/01/08	10	12.05	41	12.05	12.00	-31	12,065	-0.26%
2018/01/05	3	11.75	6	11.90	11.75	-3	11,798	-0.03%
2018/01/04	9	11.78	16	11.84	11.70	-7	11,808	-0.06%
2018/01/03	19	11.61	31	11.67	11.65	-12	11,922	-0.10%
2018/01/02	6	11.65	0	0.00	11.70	6	12,056	0.05%