力麗 (1444)-高橋券商分點個股進出

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
9.15
漲跌
▼0.19
漲幅
-2.03%
成交量
2,001張
產業
上市紡織類股
416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

力麗 (1444)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/19	0	0.00	0	9.13	9.15	0	1,513	0.00%
2024/04/18	0	0.00	0.1	9.33	9.34	-0.1	1,491	-0.01%
2024/04/10	2	9.27	0	0.00	9.27	2	1,437	0.14%
2024/04/09	0	0.00	1	9.26	9.24	-1	1,427	-0.07%
2024/04/08	10	9.07	14	9.10	9.14	-4	1,414	-0.28%
2024/04/02	3	9.12	0	0.00	9.12	3	1,408	0.21%
2024/03/29	0	0.00	20	9.10	9.11	-20	1,403	-1.42%
2024/03/28	1	9.16	0	0.00	9.15	1	1,389	0.07%
2024/03/26	2	9.23	0	0.00	9.18	2	1,377	0.15%
2024/03/25	3	9.29	0	0.00	9.25	3	1,379	0.22%
2024/03/20	5	9.11	10	9.15	9.17	-5	1,368	-0.37%
2024/03/18	4	9.20	0	0.00	9.35	4	1,336	0.30%
2024/03/15	2	9.85	0	0.00	9.80	2	1,275	0.16%
2024/03/13	4	9.91	0	0.00	9.97	4	1,272	0.31%
2024/03/12	10	10.00	0	0.00	10.00	10	1,262	0.79%
2024/03/11	0	0.00	1	9.92	9.94	-1	1,255	-0.08%
2024/03/07	2	10.05	40	10.00	10.00	-38	1,216	-3.12%
2024/03/06	0	0.00	10.1	10.05	10.05	-10.1	1,205	-0.84%
2024/03/05	52	10.13	12.5	10.09	10.05	39.5	1,198	3.30%
2024/03/04	4	10.05	3	10.10	10.05	1	1,175	0.09%
2024/03/01	3	10.10	0	0.00	10.10	3	1,187	0.25%
2024/02/26	4	10.15	0	0.00	10.15	4	1,194	0.33%
2024/02/22	4	10.30	3.1	10.20	10.25	0.9	1,202	0.08%
2024/02/16	3	10.15	0	0.00	10.15	3	1,151	0.26%
2024/02/15	5	10.00	0	0.00	10.15	5	1,147	0.44%
2024/02/05	2	10.05	0	0.00	10.05	2	1,131	0.18%
2024/02/02	2	10.10	0	0.00	10.10	2	1,121	0.18%
2024/01/29	0	0.00	2	10.05	10.00	-2	1,143	-0.17%
2024/01/25	0	0.00	10	10.05	10.05	-10	1,162	-0.86%
2024/01/24	0	0.00	0.1	10.10	10.10	-0.1	1,164	-0.01%
2024/01/17	5	9.98	0	0.00	10.00	5	1,154	0.43%
2024/01/16	0	0.00	1	10.05	10.00	-1	1,100	-0.09%
2024/01/15	7	10.14	0	0.00	10.15	7	1,077	0.65%
2024/01/09	2	10.25	0	0.00	10.20	2	1,175	0.17%
2024/01/04	4	10.25	0	0.00	10.25	4	1,200	0.33%
2024/01/03	0	0.00	1	10.25	10.25	-1	1,234	-0.08%
2023/12/22	0	0.00	0.4	10.45	10.40	-0.4	1,305	-0.03%
2023/12/19	2	10.40	0	0.00	10.40	2	1,658	0.12%
2023/12/14	3	10.45	0	0.00	10.40	3	1,749	0.17%
2023/12/12	0	0.00	10.2	10.58	10.60	-10.2	1,735	-0.59%
2023/12/08	10	10.60	0	0.00	10.55	10	1,736	0.58%
2023/12/07	4	10.60	5.2	10.60	10.55	-1.2	1,720	-0.07%
2023/12/06	3	10.65	0	0.00	10.65	3	1,722	0.17%
2023/11/30	3	10.65	0	0.00	10.65	3	1,830	0.16%
2023/11/29	0	0.00	2	10.75	10.65	-2	1,971	-0.10%
2023/11/28	0	0.00	4	10.70	10.75	-4	2,025	-0.20%
2023/11/21	3	10.55	0	0.00	10.60	3	1,960	0.15%
2023/11/16	7	10.41	0	0.00	10.45	7	2,082	0.34%
2023/11/14	0	0.00	12	10.30	10.35	-12	2,185	-0.55%
2023/11/09	3	10.30	0	0.00	10.35	3	2,184	0.14%
2023/11/07	0	0.00	0	10.30	10.30	0	2,211	0.00%
2023/11/06	2	10.30	0	0.00	10.40	2	2,228	0.09%
2023/11/01	0	0.00	1	10.20	10.25	-1	2,214	-0.05%
2023/10/24	1	10.30	0	0.00	10.30	1	2,278	0.04%
2023/10/18	6	10.05	1	10.20	10.25	5	2,303	0.22%
2023/10/16	4	10.25	0	0.00	10.25	4	2,230	0.18%
2023/10/12	14	10.24	0	0.00	10.25	14	2,278	0.61%
2023/10/06	0	0.00	30	10.40	10.40	-30	2,304	-1.30%
2023/10/05	2	10.40	0	0.00	10.45	2	2,319	0.09%
2023/10/04	3	10.35	0	0.00	10.40	3	2,336	0.13%
2023/09/28	31	10.50	0	0.00	10.50	31	2,413	1.28%
2023/09/26	2	10.50	0	0.00	10.40	2	2,457	0.08%
2023/09/25	1	10.60	0	0.00	10.55	1	2,486	0.04%
2023/09/22	13	10.88	45	10.95	10.60	-32	2,525	-1.27%
2023/09/21	4	10.59	15	10.71	10.80	-11	2,291	-0.48%
2023/09/19	0	0.00	1	10.60	10.50	-1	2,691	-0.04%
2023/09/18	0	0.00	30	10.55	10.55	-30	2,699	-1.11%
2023/09/15	1	10.55	19	10.70	10.70	-18	2,746	-0.66%
2023/09/12	30	10.50	0	0.00	10.55	30	2,757	1.09%
2023/09/08	2	10.60	0	0.00	10.60	2	2,775	0.07%
2023/09/06	35	10.89	7	10.89	10.80	28	2,782	1.01%
2023/09/05	9	10.81	1	10.80	10.80	8	2,767	0.29%
2023/09/04	12	10.76	7	10.81	10.90	5	2,949	0.17%
2023/09/01	1	10.70	0	0.00	10.65	1	2,880	0.03%
2023/08/24	2	10.25	1	10.30	10.25	1	2,994	0.03%
2023/08/23	0	0.00	2	10.35	10.30	-2	2,981	-0.07%
2023/08/22	6	10.70	0	0.00	10.45	6	2,974	0.20%
2023/08/21	0	0.00	1	10.90	10.90	-1	2,869	-0.03%
2023/08/14	2	10.05	0	0.00	10.05	2	2,764	0.07%
2023/07/26	0	0.00	4	10.60	10.60	-4	2,727	-0.15%
2023/07/25	2	10.90	0	0.00	10.95	2	2,728	0.07%
2023/07/24	0	0.00	2	10.85	10.90	-2	2,714	-0.07%
2023/07/20	1	10.85	0	0.00	11.00	1	2,742	0.04%
2023/07/13	3	10.95	0	0.00	10.90	3	3,471	0.09%
2023/07/11	6	11.24	5	11.25	11.20	1	3,770	0.03%
2023/07/10	10	11.30	5	11.30	11.30	5	3,798	0.13%
2023/07/07	2	11.10	0	0.00	11.20	2	3,785	0.05%
2023/07/05	0	0.00	1	11.25	11.25	-1	3,736	-0.03%
2023/07/03	6	11.28	0	0.00	11.25	6	3,669	0.16%
2023/06/30	1	11.40	10	11.36	11.40	-9	3,619	-0.25%
2023/06/29	7	11.31	12	11.39	11.30	-5	3,543	-0.14%
2023/06/28	17	11.40	5	11.38	11.40	12	3,460	0.35%
2023/06/27	10	11.03	0	0.00	11.10	10	3,046	0.33%
2023/06/21	0	0.00	10	11.00	10.90	-10	2,950	-0.34%
2023/06/19	0	0.00	4	10.84	10.80	-4	2,890	-0.14%
2023/06/16	0	0.00	3	10.80	10.80	-3	2,887	-0.10%
2023/06/09	3	11.00	3	10.97	11.00	0	2,897	0.00%
2023/06/08	10	11.18	21	11.13	11.15	-11	2,878	-0.38%
2023/06/07	10	10.95	0	0.00	10.90	10	2,675	0.37%
2023/06/06	2	11.00	3	10.95	10.95	-1	2,632	-0.04%
2023/05/26	3	10.45	0	0.00	10.40	3	2,745	0.11%
2023/05/25	3	10.60	0	0.00	10.55	3	3,152	0.10%
2023/05/24	0	0.00	5	10.70	10.75	-5	3,149	-0.16%
2023/05/19	2	10.55	0	0.00	10.50	2	3,201	0.06%
2023/05/15	0	0.00	1	10.40	10.40	-1	3,218	-0.03%
2023/05/12	3	10.45	0	0.00	10.45	3	3,229	0.09%
2023/05/11	3	10.45	0	0.00	10.40	3	3,238	0.09%
2023/05/08	2	10.75	0	0.00	10.70	2	3,219	0.06%
2023/05/03	0	0.00	2	10.80	10.85	-2	3,249	-0.06%
2023/04/27	1	10.85	30	10.85	10.80	-29	3,233	-0.90%
2023/04/26	30	10.85	3	10.90	10.90	27	3,222	0.84%
2023/04/25	4	10.65	1	10.95	10.65	3	3,212	0.09%
2023/04/21	2	10.85	0	0.00	10.80	2	3,229	0.06%
2023/04/19	1	10.95	7	11.10	11.05	-6	3,427	-0.18%
2023/04/18	57	11.55	14	11.30	11.30	43	3,294	1.31%
2023/04/17	7	11.06	13	10.90	11.00	-6	2,851	-0.21%
2023/04/13	6	10.56	0	0.00	10.55	6	2,759	0.22%
2023/04/10	0	0.00	0	10.50	10.35	0	2,801	0.00%
2023/04/06	4	10.30	0	0.00	10.35	4	2,801	0.14%
2023/03/31	0	0.00	30	10.32	10.35	-30	2,796	-1.07%
2023/03/27	0	0.00	1	10.35	10.35	-1	2,916	-0.03%
2023/03/24	0	0.00	2	10.35	10.35	-2	2,932	-0.07%
2023/03/20	0	0.00	10	10.25	10.30	-10	2,936	-0.34%
2023/03/17	4	10.25	0	0.00	10.30	4	2,935	0.14%
2023/03/10	0	0.00	1	10.60	10.65	-1	2,945	-0.03%
2023/03/09	3	10.85	2	10.90	10.75	1	2,996	0.03%
2023/03/07	0	0.00	10	10.85	10.80	-10	2,978	-0.34%
2023/03/06	10	10.75	0	0.00	10.75	10	2,963	0.34%
2023/03/03	2	10.60	0	0.00	10.60	2	2,936	0.07%
2023/02/24	5	10.65	0	0.00	10.65	5	2,907	0.17%
2023/02/23	2	10.95	4	10.84	10.95	-2	2,794	-0.07%
2023/02/17	0	0.00	5	10.50	10.50	-5	2,381	-0.21%
2023/02/07	6	10.37	0	0.00	10.40	6	2,905	0.21%
2023/02/06	2	10.40	0	0.00	10.35	2	2,913	0.07%
2023/02/02	0	0.00	9	10.48	10.50	-9	2,908	-0.31%
2023/02/01	3	10.45	0	0.00	10.45	3	2,897	0.10%
2023/01/16	0	0.00	10	10.25	10.25	-10	2,894	-0.35%
2023/01/13	10	10.25	0	0.00	10.25	10	2,928	0.34%
2023/01/11	3	10.35	0	0.00	10.35	3	3,006	0.10%
2023/01/06	5	10.40	0	0.00	10.40	5	2,760	0.18%
2023/01/05	8	10.66	5	10.80	10.45	3	2,808	0.11%
2023/01/04	5	10.70	1	10.65	10.65	4	2,676	0.15%
2022/12/20	5	10.10	0	0.00	10.05	5	2,791	0.18%
2022/12/19	3	10.35	20	10.28	10.20	-17	2,852	-0.60%
2022/12/16	0	0.00	10	10.45	10.40	-10	2,852	-0.35%
2022/12/15	1	10.55	1	10.55	10.55	0	2,876	0.00%
2022/12/14	3	10.55	0	0.00	10.55	3	3,084	0.10%
2022/12/12	1	10.50	0	0.00	10.50	1	3,170	0.03%
2022/12/09	3	10.50	1	10.50	10.50	2	3,202	0.06%
2022/12/08	11	10.55	0	0.00	10.50	11	3,321	0.33%
2022/12/06	5	10.60	0	0.00	10.55	5	3,504	0.14%
2022/12/05	0	0.00	2	10.73	10.70	-2	3,780	-0.05%
2022/12/01	32	10.77	0	0.00	10.70	32	3,935	0.81%
2022/11/30	0	0.00	20	10.63	10.60	-20	3,898	-0.51%
2022/11/28	2	10.40	0	0.00	10.35	2	3,896	0.05%
2022/11/25	0	0.00	10	10.50	10.40	-10	3,906	-0.26%
2022/11/22	10	10.45	0	0.00	10.50	10	4,114	0.24%
2022/11/21	10	10.45	0	0.00	10.55	10	4,272	0.23%
2022/11/14	1	10.40	25	10.65	10.65	-24	4,768	-0.50%
2022/11/11	14	10.36	0	0.00	10.40	14	4,770	0.29%
2022/11/10	18	10.42	0	0.00	10.40	18	4,780	0.38%
2022/11/09	0	0.00	1	10.70	10.75	-1	4,834	-0.02%
2022/11/08	12	10.68	0	0.00	10.60	12	4,947	0.24%
2022/11/07	0	0.00	45	10.69	10.75	-45	4,923	-0.91%
2022/11/01	0	0.00	1	10.40	10.50	-1	4,659	-0.02%
2022/10/27	0	0.00	10	10.45	10.40	-10	4,650	-0.22%
2022/10/26	20	10.33	0.5	10.35	10.30	19.5	4,649	0.42%
2022/10/20	0	0.00	25	10.48	10.70	-25	4,585	-0.55%
2022/10/19	0	0.00	1	10.30	10.20	-1	4,511	-0.02%
2022/10/18	4	10.20	0	0.00	10.40	4	4,529	0.09%
2022/10/13	15	10.06	0	0.00	10.00	15	4,460	0.34%
2022/10/11	1	10.25	12	10.31	10.35	-11	4,386	-0.25%
2022/10/07	10	10.60	0	0.00	10.55	10	4,338	0.23%
2022/10/05	67	10.66	11	10.71	10.55	56	4,277	1.31%
2022/10/04	3	10.55	7	10.65	10.70	-4	4,135	-0.10%
2022/10/03	21	10.45	3	10.45	10.45	18	4,098	0.44%
2022/09/30	5	10.40	5	10.55	10.75	0	4,054	0.00%
2022/09/28	4	10.55	12	10.49	10.40	-8	3,992	-0.20%
2022/09/26	1	11.10	4	10.85	10.85	-3	3,886	-0.08%
2022/09/23	18	11.40	9	11.35	11.35	9	3,835	0.23%
2022/09/22	3	11.43	2.6	11.51	11.50	0.4	3,813	0.01%
2022/09/21	18	11.74	24	11.73	11.55	-6	3,774	-0.16%
2022/09/20	0.6	11.40	0	0.00	11.40	0.6	3,562	0.02%
2022/09/19	3	11.27	24	11.31	11.30	-21	3,525	-0.60%
2022/09/16	0	0.00	10	11.60	11.55	-10	3,471	-0.29%
2022/09/15	20	11.71	11	11.81	11.75	9	3,447	0.26%
2022/09/14	2	11.45	6	11.57	11.70	-4	3,329	-0.12%
2022/09/13	17	11.84	4	12.09	11.75	13	3,279	0.40%
2022/09/12	1	12.15	7	12.09	12.05	-6	3,139	-0.19%
2022/09/08	19	11.63	34	11.54	11.75	-15	2,866	-0.52%
2022/09/07	10	11.20	0	0.00	11.20	10	2,683	0.37%
2022/09/06	6	11.33	10	11.30	11.25	-4	2,705	-0.15%
2022/09/02	20	11.30	0	0.00	11.40	20	2,674	0.75%
2022/09/01	0	0.00	2	11.35	11.35	-2	2,655	-0.08%
2022/08/30	0	0.00	8	11.46	11.45	-8	2,608	-0.31%
2022/08/29	3	11.50	0	0.00	11.50	3	2,501	0.12%
2022/08/26	0	0.00	30	11.70	11.85	-30	2,389	-1.26%
2022/08/25	5	11.40	0	0.00	11.35	5	2,226	0.22%
2022/08/24	4	11.73	314	11.68	11.40	-310	2,166	-14.31%	大賣/鉅額交易
2022/08/22	0	0.00	3	11.47	11.45	-3	1,777	-0.17%
2022/08/19	0	0.00	3	11.40	11.40	-3	1,723	-0.17%
2022/08/18	5	11.30	5	11.35	11.30	0	1,699	0.00%
2022/08/17	0	0.00	10	11.25	11.30	-10	1,734	-0.58%
2022/08/16	5	11.10	7	11.19	11.20	-2	1,707	-0.12%
2022/08/15	13	11.05	23	11.15	11.10	-10	1,703	-0.59%
2022/08/12	2	10.55	0	0.00	10.55	2	1,556	0.13%
2022/08/11	2	10.30	1	10.45	10.50	1	1,536	0.07%
2022/08/04	3	10.05	0	0.00	10.10	3	1,492	0.20%
2022/08/02	6	10.26	0	0.00	10.25	6	1,537	0.39%
2022/07/26	0	0.00	1	10.65	10.50	-1	1,595	-0.06%
2022/07/18	0	0.00	2	10.23	10.25	-2	1,819	-0.11%
2022/07/13	2	10.10	0	0.00	10.05	2	2,116	0.09%
2022/07/08	0	0.00	1	10.15	10.10	-1	2,178	-0.05%
2022/07/01	0	0.00	8	10.15	10.10	-8	2,404	-0.33%
2022/06/23	3	10.30	0	0.00	10.25	3	2,618	0.11%
2022/06/14	1	10.40	1	10.50	10.45	0	2,586	0.00%
2022/06/13	1	10.60	0.2	10.65	10.55	0.8	2,585	0.03%
2022/06/06	0	0.00	1	10.85	10.90	-1	2,601	-0.04%
2022/05/27	0	0.00	2	10.85	10.85	-2	2,662	-0.08%
2022/05/25	0	0.00	14	10.83	10.90	-14	2,664	-0.53%
2022/05/23	0.7	10.75	1	10.60	10.65	-0.3	2,583	-0.01%
2022/05/20	0	0.00	15	10.53	10.55	-15	2,507	-0.60%
2022/05/17	3	10.45	0	0.00	10.50	3	2,723	0.11%
2022/05/11	5	10.35	1	10.55	10.45	4	2,701	0.15%
2022/05/10	10	9.98	0	0.00	10.15	10	2,683	0.37%
2022/05/09	10	10.10	0	0.00	10.10	10	2,696	0.37%
2022/05/06	3	10.35	0	0.00	10.40	3	2,684	0.11%
2022/05/03	2	10.60	0	0.00	10.60	2	2,765	0.07%
2022/04/29	20	10.70	0	0.00	10.75	20	2,790	0.72%
2022/04/28	4	10.64	0	0.00	10.60	4	2,791	0.14%
2022/04/27	10	10.50	0	0.00	10.75	10	2,801	0.36%
2022/04/26	0	0.00	3	11.17	11.00	-3	2,802	-0.11%
2022/04/25	5	10.82	4	10.90	10.65	1	2,715	0.04%
2022/04/22	1	11.15	0	0.00	11.25	1	2,668	0.04%
2022/04/21	1	11.10	0	0.00	11.10	1	2,672	0.04%
2022/04/20	3	11.22	1	11.40	11.15	2	2,650	0.08%
2022/04/19	4	11.50	7	11.43	11.45	-3	2,589	-0.12%
2022/04/18	0	0.00	10	11.10	11.20	-10	2,413	-0.41%
2022/04/15	0	0.00	4	11.25	11.10	-4	2,389	-0.17%
2022/04/13	1	11.05	0	0.00	11.10	1	2,359	0.04%
2022/04/12	5	11.13	0	0.00	10.95	5	2,356	0.21%
2022/04/11	0	0.00	7	11.39	11.30	-7	2,322	-0.30%
2022/04/08	3	11.15	8.1	11.25	11.20	-5.1	2,194	-0.23%
2022/04/07	0	0.00	0.9	10.90	11.00	-0.9	2,188	-0.04%
2022/04/06	0	0.00	37	11.19	11.35	-37	2,162	-1.71%
2022/04/01	1	11.10	0	0.00	11.05	1	2,072	0.05%
2022/03/31	1	11.10	1.4	10.82	11.15	-0.4	2,072	-0.02%
2022/03/30	0	0.00	5	10.75	10.75	-5	2,018	-0.25%
2022/03/29	2	10.65	0	0.00	10.60	2	2,032	0.10%
2022/03/24	15	10.50	0	0.00	10.50	15	2,047	0.73%
2022/03/23	1	10.55	0	0.00	10.50	1	2,125	0.05%
2022/03/14	10	10.15	0	0.00	10.10	10	2,225	0.45%
2022/03/11	0	0.00	10	10.15	10.20	-10	2,239	-0.45%
2022/03/10	5	10.35	0	0.00	10.30	5	2,246	0.22%
2022/03/08	20	10.10	0	0.00	10.05	20	2,282	0.88%
2022/03/07	1	10.30	0	0.00	10.30	1	2,310	0.04%
2022/03/01	0	0.00	5.5	10.85	10.85	-5.5	2,796	-0.20%
2022/02/25	5	10.65	0	0.00	10.65	5	2,834	0.18%
2022/02/24	3	10.73	1	10.90	10.70	2	2,888	0.07%
2022/02/22	0	0.00	1	11.10	11.10	-1	2,922	-0.03%
2022/02/21	0	0.00	11	11.30	11.30	-11	2,923	-0.38%
2022/02/17	2	11.30	77.5	11.25	11.15	-75.5	2,972	-2.54%
2022/02/16	0	0.00	9	10.85	10.80	-9	2,883	-0.31%
2022/02/10	2	11.00	0	0.00	11.00	2	3,229	0.06%
2022/02/08	5	10.75	0	0.00	10.80	5	3,237	0.15%
2022/01/26	0	0.00	10	10.25	10.25	-10	3,405	-0.29%
2022/01/25	21	10.30	0	0.00	10.20	21	3,508	0.60%
2022/01/24	7	10.41	5	10.45	10.45	2	3,547	0.06%
2022/01/21	11	10.70	0	0.00	10.65	11	3,548	0.31%
2022/01/20	0	0.00	5	10.85	10.80	-5	3,603	-0.14%
2022/01/19	5	11.15	5	10.95	10.80	0	3,600	0.00%
2022/01/17	0	0.00	5	10.85	10.85	-5	3,610	-0.14%
2022/01/13	10	10.90	1	10.95	10.95	9	3,723	0.24%
2022/01/12	2	10.90	0.2	11.00	10.85	1.9	3,832	0.05%
2022/01/11	100	10.93	0	0.00	10.95	100	3,906	2.56%
2022/01/10	50	10.95	0	0.00	10.95	50	3,970	1.26%
2022/01/07	5	10.95	0	0.00	11.00	5	3,981	0.13%
2022/01/06	2	11.10	0	0.00	11.15	2	3,991	0.05%
2021/12/30	0	0.00	3	11.25	11.30	-3	4,117	-0.07%
2021/12/27	0	0.00	20	11.40	11.30	-20	4,661	-0.43%
2021/12/22	2	11.10	3	11.05	11.05	-1	6,333	-0.02%
2021/12/21	2	10.90	0	0.00	11.05	2	6,397	0.03%
2021/12/20	5	10.97	1	10.95	11.00	4	6,426	0.06%
2021/12/17	3	11.12	0	0.00	11.00	3	6,423	0.05%
2021/12/14	10	10.95	0	0.00	10.95	10	6,385	0.16%
2021/12/09	1	11.30	7	11.28	11.25	-6	6,343	-0.09%
2021/12/08	4	11.05	0	0.00	11.05	4	6,293	0.06%
2021/12/07	0	0.00	2	11.10	11.10	-2	6,279	-0.03%
2021/12/06	10	11.00	0	0.00	11.05	10	6,263	0.16%
2021/12/03	3	11.05	0	0.00	11.05	3	6,279	0.05%
2021/12/02	37	10.97	10	10.90	10.95	27	6,278	0.43%
2021/12/01	17	10.97	10	11.05	11.00	7	6,266	0.11%
2021/11/30	20	11.20	10	11.10	10.90	10	6,204	0.16%
2021/11/29	45	11.06	16	11.16	11.15	29	5,955	0.49%
2021/11/26	42	11.30	10	11.45	11.20	32	5,955	0.54%
2021/11/25	13	11.78	15	11.68	11.65	-2	5,884	-0.03%
2021/11/24	10	11.55	13	11.54	11.65	-3	5,776	-0.05%
2021/11/23	6	11.48	0	0.00	11.45	6	5,743	0.10%
2021/11/22	3	11.45	0	0.00	11.50	3	5,695	0.05%
2021/11/19	1	11.50	0	0.00	11.45	1	5,728	0.02%
2021/11/18	10	11.35	20	11.38	11.35	-10	5,694	-0.18%
2021/11/17	15	11.45	10	11.35	11.35	5	5,684	0.09%
2021/11/16	10	11.50	10	11.57	11.50	0	5,647	0.00%
2021/11/15	13	11.54	10	11.40	11.40	3	5,606	0.05%
2021/11/12	5	11.65	0	0.00	11.55	5	5,605	0.09%
2021/11/11	13	11.79	20	11.75	11.75	-7	5,589	-0.13%
2021/11/10	16	12.02	35	12.15	11.75	-19	5,642	-0.34%
2021/11/09	13	11.75	0	0.00	11.70	13	5,447	0.24%
2021/11/08	3	11.80	1	11.85	11.80	2	5,497	0.04%
2021/11/05	3	11.65	0	0.00	11.65	3	5,542	0.05%
2021/11/04	25	11.91	20	11.80	11.75	5	5,549	0.09%
2021/11/03	2	11.90	2	11.95	11.90	0	5,526	0.00%
2021/11/02	14	11.84	2	11.90	11.75	12	5,403	0.22%
2021/11/01	0	0.00	13	11.82	11.65	-13	5,297	-0.25%
2021/10/29	3	11.55	0	0.00	11.55	3	5,249	0.06%
2021/10/26	5	11.45	0	0.00	11.40	5	5,157	0.10%
2021/10/25	6	11.55	1.2	11.59	11.55	4.8	5,165	0.09%
2021/10/22	26	11.55	28	11.67	11.50	-2	5,193	-0.04%
2021/10/21	26	11.53	50	11.46	11.45	-24	5,163	-0.46%
2021/10/20	13	11.57	2	11.70	11.40	11	5,149	0.21%
2021/10/19	22	11.19	20	11.30	11.35	2	5,132	0.04%
2021/10/15	14	10.89	10	10.85	10.85	4	5,104	0.08%
2021/10/13	179	10.84	0	0.00	10.75	179	5,161	3.47%	大買/鉅額交易
2021/10/08	15	11.10	0	0.00	11.10	15	5,205	0.29%
2021/10/07	4	11.10	0	11.05	11.10	4	5,258	0.08%
2021/10/06	18	11.16	2	11.35	10.95	16	5,397	0.30%
2021/10/05	5	10.75	1	10.55	10.95	4	5,297	0.08%
2021/10/04	13	11.10	3	11.05	10.70	10	5,304	0.19%
2021/10/01	38	11.72	3	12.17	11.40	35	5,155	0.68%
2021/09/30	3	12.48	185	12.64	12.65	-182	4,515	-4.03%	大賣/鉅額交易
2021/09/29	1	11.70	1	11.55	11.50	0	4,021	0.00%
2021/09/28	15	11.38	5	11.20	11.15	10	4,032	0.25%
2021/09/23	30	10.85	10	10.80	10.80	20	6,289	0.32%
2021/09/22	9	10.88	5	10.85	10.80	4	6,449	0.06%
2021/09/17	5	11.25	5	11.25	11.30	0	6,468	0.00%
2021/09/15	10	11.30	10	11.35	11.45	0	6,622	0.00%
2021/09/14	10	11.40	10	11.30	11.30	0	6,677	0.00%
2021/09/07	10	11.10	10	11.05	11.10	0	6,995	0.00%
2021/09/06	10	11.40	10	11.05	11.05	0	7,086	0.00%
2021/09/03	10	11.35	10	11.35	11.35	0	7,261	0.00%
2021/09/02	10	11.55	10	11.20	11.20	0	7,355	0.00%
2021/09/01	0	0.00	11	11.59	11.50	-11	7,479	-0.15%
2021/08/31	13	11.18	10	11.25	11.25	3	7,495	0.04%
2021/08/30	10	11.20	10	11.05	11.10	0	7,613	0.00%
2021/08/27	10	10.92	10	11.00	11.00	0	7,854	0.00%
2021/08/26	10	11.15	10	10.90	10.90	0	8,517	0.00%
2021/08/25	10	10.90	21	11.10	11.15	-11	8,654	-0.13%
2021/08/24	10	10.90	10	10.80	10.85	0	8,714	0.00%
2021/08/23	10	10.80	15	10.85	10.90	-5	8,962	-0.06%
2021/08/20	20	10.55	20	10.50	10.50	0	9,105	0.00%
2021/08/19	0	0.00	10	10.55	10.60	-10	9,267	-0.11%
2021/08/18	0	0.00	3	10.38	10.75	-3	9,485	-0.03%
2021/08/17	20	10.50	0	0.00	10.55	20	9,887	0.20%
2021/08/16	12	10.67	0	0.00	10.55	12	10,251	0.12%
2021/08/13	21	11.34	20	11.00	11.00	1	10,593	0.01%
2021/08/12	30	11.23	20	11.35	11.30	10	10,889	0.09%
2021/08/11	32	11.26	20	11.05	11.05	12	11,119	0.11%
2021/08/10	72	11.46	20	11.35	11.45	52	11,377	0.46%
2021/08/09	20	11.68	20	11.55	11.55	0	11,758	0.00%
2021/08/06	22	11.75	20	11.70	11.75	2	12,105	0.02%
2021/08/05	10	11.85	84	11.89	11.70	-74	12,540	-0.59%
2021/08/04	10	11.95	10	11.80	11.80	0	13,125	0.00%
2021/08/03	10	11.95	10	11.80	11.85	0	14,467	0.00%
2021/08/02	10	11.90	11	11.85	11.90	-1	15,157	-0.01%
2021/07/30	20	12.05	20	11.80	11.80	0	15,486	0.00%
2021/07/29	30	11.87	30	12.02	12.05	0	15,864	0.00%
2021/07/28	152	11.59	52	11.71	11.75	100	16,453	0.61%	大買/
2021/07/27	30	12.03	20	11.84	11.80	10	17,974	0.06%
2021/07/26	20	12.25	20	11.95	12.00	0	18,937	0.00%
2021/07/23	10	12.10	10	12.25	12.15	0	19,733	0.00%
2021/07/21	62	11.81	4	11.95	11.65	58	21,542	0.27%
2021/07/19	2	12.35	86	12.30	12.30	-84	23,553	-0.36%
2021/07/16	81	12.40	1	12.30	12.30	80	24,968	0.32%
2021/07/15	40	12.45	15	12.48	12.50	25	25,321	0.10%
2021/07/14	8	12.03	0	0.00	12.15	8	25,715	0.03%
2021/07/13	10	12.34	10	12.35	12.25	0	26,826	0.00%
2021/07/12	23	12.78	0	0.00	12.75	23	27,627	0.08%
2021/07/09	19	12.99	71	13.00	12.80	-52	27,913	-0.19%
2021/07/08	12	13.17	3	13.15	13.15	9	28,069	0.03%
2021/07/06	113	13.39	80	13.22	13.60	33	28,877	0.11%	大買/
2021/07/05	13	13.07	83	13.16	13.15	-70	29,002	-0.24%
2021/07/02	158	13.86	51.6	13.69	13.40	106.4	29,537	0.36%	大買/鉅額交易
2021/07/01	105	13.50	193	13.56	13.20	-88	29,229	-0.30%	大買/大賣/
2021/06/30	116	12.88	68.1	12.95	13.65	47.9	28,277	0.17%	大買/
2021/06/29	22	12.45	10	12.20	12.45	12	27,589	0.04%
2021/06/25	2	12.43	5	12.65	12.30	-3	27,535	-0.01%
2021/06/24	8	12.50	18	12.55	12.55	-10	27,575	-0.04%
2021/06/23	10	12.45	14	12.31	12.30	-4	28,170	-0.01%
2021/06/22	0	0.00	2	12.30	12.30	-2	28,142	-0.01%
2021/06/21	26	12.26	10	12.10	12.10	16	28,129	0.06%
2021/06/18	0	0.00	3	12.50	12.55	-3	28,087	-0.01%
2021/06/17	19	12.53	0	0.00	12.65	19	28,103	0.07%
2021/06/16	6	12.55	0	0.00	12.50	6	28,096	0.02%
2021/06/15	5	12.70	310	12.60	12.60	-305	28,183	-1.08%	大賣/鉅額交易
2021/06/11	301	12.71	3	12.70	12.75	298	28,198	1.06%	大買/鉅額交易
2021/06/09	25	12.70	4	12.90	12.70	21	27,980	0.08%
2021/06/07	1	12.60	10	12.85	12.85	-9	28,095	-0.03%
2021/06/04	6	12.93	0.3	12.80	12.80	5.7	27,999	0.02%
2021/06/03	40	13.22	15	13.30	13.35	25	27,811	0.09%
2021/06/02	0	0.00	15	12.92	12.80	-15	27,205	-0.06%
2021/06/01	10	13.00	25	12.80	12.85	-15	27,111	-0.06%
2021/05/31	5	12.75	10	12.95	12.80	-5	27,074	-0.02%
2021/05/28	0	0.00	5	12.59	12.65	-5	26,893	-0.02%
2021/05/27	1	12.60	45	12.55	12.35	-44	26,860	-0.16%
2021/05/26	15	12.40	136.2	12.37	12.55	-121.2	26,786	-0.45%	大賣/鉅額交易
2021/05/25	60	12.43	13	12.40	12.25	47	26,736	0.18%
2021/05/24	13	12.26	11	12.25	12.35	2	26,382	0.01%
2021/05/21	14	11.83	5	11.94	11.95	9	26,075	0.03%
2021/05/20	1	11.45	550	11.59	11.35	-549	25,729	-2.13%	大賣/鉅額交易
2021/05/19	270	11.57	5	11.58	11.60	265	25,489	1.04%	大買/鉅額交易
2021/05/18	12	11.17	3	11.03	11.20	9	25,277	0.04%
2021/05/17	105	10.20	13.5	10.47	10.20	91.5	25,032	0.37%	大買/
2021/05/14	394	11.90	79	11.31	11.30	315	24,657	1.28%	大買/鉅額交易
2021/05/13	1	11.50	15	11.56	11.55	-14	24,321	-0.06%
2021/05/12	57	13.82	86	12.69	12.65	-29	23,937	-0.12%
2021/05/11	161	15.07	72	14.82	14.05	89	23,433	0.38%	大買/
2021/05/10	21	14.77	33.2	14.93	14.95	-12.2	22,149	-0.05%
2021/05/07	2	14.25	1	13.95	14.20	1	21,632	0.00%
2021/05/06	50	14.52	41	14.61	14.60	9	21,341	0.04%
2021/05/05	5	14.40	5	14.32	14.25	0	21,003	0.00%
2021/05/04	40	15.20	104	15.05	13.90	-64	20,476	-0.31%	大賣/
2021/05/03	87	15.30	71	15.36	14.90	16	19,050	0.08%
2021/04/29	57	15.44	77	15.21	15.10	-20	18,139	-0.11%
2021/04/28	75	15.14	103	15.28	15.40	-28	17,420	-0.16%	大賣/
2021/04/27	41	14.77	38	14.65	14.65	3	16,098	0.02%
2021/04/26	106	14.63	68	14.84	15.00	38	15,678	0.24%	大買/
2021/04/23	69.5	14.66	57	14.88	14.75	12.5	14,968	0.08%
2021/04/22	51.5	14.59	98.5	14.44	14.25	-47	13,801	-0.34%
2021/04/21	121	14.20	168	14.23	14.10	-47	12,440	-0.38%	大買/大賣/
2021/04/20	64	14.14	56	14.05	14.10	8	12,119	0.07%
2021/04/19	59	14.57	66.7	14.40	14.65	-7.7	11,836	-0.07%
2021/04/16	93	13.30	103	13.40	13.75	-10	10,765	-0.09%	大賣/
2021/04/15	6	12.97	25	13.04	13.05	-19	9,942	-0.19%
2021/04/14	0	0.00	3	12.45	12.50	-3	9,662	-0.03%
2021/04/13	103	13.40	116	12.85	12.80	-13	9,762	-0.13%	大買/大賣/
2021/04/12	98	13.06	247.1	13.08	13.25	-149.1	9,764	-1.53%	大賣/鉅額交易
2021/04/09	102	12.36	123	12.51	12.80	-21	9,616	-0.22%	大買/大賣/
2021/04/08	82	12.35	128	12.56	12.70	-46	9,347	-0.49%	大賣/
2021/04/07	158	12.12	43	12.17	12.10	115	8,790	1.31%	大買/鉅額交易
2021/04/06	30	11.90	32	11.90	11.85	-2	8,850	-0.02%
2021/04/01	30	12.00	30	11.85	11.85	0	9,220	0.00%
2021/03/31	33	11.89	30	11.80	11.85	3	10,278	0.03%
2021/03/30	33	12.08	30	11.85	11.85	3	11,388	0.03%
2021/03/29	30	12.30	41	12.01	12.05	-11	11,897	-0.09%
2021/03/26	51	11.95	91	12.26	12.10	-40	12,686	-0.32%
2021/03/25	33	11.89	52	11.80	11.75	-19	12,184	-0.16%
2021/03/24	60	11.85	37	11.82	11.80	23	12,250	0.19%
2021/03/23	33	11.99	30	11.80	11.80	3	12,353	0.02%
2021/03/22	17	11.94	200	11.95	11.95	-183	12,563	-1.46%	大賣/鉅額交易
2021/03/19	0	0.00	1	12.00	11.95	-1	12,806	-0.01%
2021/03/18	20	12.15	4	12.20	12.10	16	13,235	0.12%
2021/03/17	10	11.80	0	0.00	11.90	10	15,287	0.07%
2021/03/16	47	11.93	30	11.85	11.85	17	15,721	0.11%
2021/03/15	30	12.00	33	12.00	11.95	-3	15,807	-0.02%
2021/03/12	30	12.10	42	12.00	12.05	-12	15,995	-0.08%
2021/03/11	30	12.00	33	12.19	12.05	-3	16,194	-0.02%
2021/03/10	30	12.10	30	11.90	11.90	0	16,075	0.00%
2021/03/09	230	11.90	35	11.96	12.00	195	16,176	1.21%	大買/鉅額交易
2021/03/08	30	12.05	30	11.84	11.85	0	16,257	0.00%
2021/03/05	30	11.75	30	11.80	11.90	0	16,364	0.00%
2021/03/04	30	12.00	30	11.80	11.80	0	16,603	0.00%
2021/03/03	110	11.79	30	11.95	12.05	80	16,800	0.48%	大買/
2021/03/02	33	12.08	34	11.81	11.75	-1	17,424	-0.01%
2021/02/26	49	12.17	31	12.00	12.00	18	17,580	0.10%
2021/02/25	38	12.19	66	12.31	12.30	-28	17,813	-0.16%
2021/02/24	39	12.19	40	12.04	12.05	-1	17,790	-0.01%
2021/02/23	47	12.14	110	12.17	12.10	-63	17,837	-0.35%	大賣/
2021/02/22	30	12.05	20	12.00	12.05	10	17,894	0.06%
2021/02/18	0	0.00	9	12.01	12.05	-9	18,319	-0.05%
2021/02/17	0	0.00	1	11.65	11.80	-1	18,623	-0.01%
2021/02/03	0	0.00	5	11.75	11.80	-5	19,560	-0.03%
2021/02/02	5	11.65	2	11.75	11.70	3	19,794	0.02%
2021/02/01	0	0.00	5	11.40	11.45	-5	20,161	-0.02%
2021/01/29	1	11.25	10	11.55	11.30	-9	20,294	-0.04%
2021/01/28	0	0.00	1	11.25	11.30	-1	20,363	0.00%
2021/01/27	5	11.45	0	0.00	11.25	5	20,544	0.02%
2021/01/26	2	11.45	0	0.00	11.55	2	20,749	0.01%
2021/01/25	0	0.00	10	11.60	11.75	-10	21,077	-0.05%
2021/01/21	80	11.00	0	0.00	10.90	80	22,449	0.36%
2021/01/20	20	11.14	41	11.25	11.00	-21	22,784	-0.09%
2021/01/19	1	11.80	0	0.00	11.65	1	23,134	0.00%
2021/01/18	0	0.00	60	11.15	11.70	-60	23,647	-0.25%
2021/01/15	6	11.61	1	11.65	11.60	5	24,409	0.02%
2021/01/14	0	0.00	1	12.00	11.90	-1	25,506	0.00%
2021/01/13	1	12.05	0.2	12.05	12.00	0.8	26,431	0.00%
2021/01/12	41	11.96	61	11.90	11.85	-20	27,569	-0.07%
2021/01/11	3	12.05	5	12.10	12.25	-2	29,585	-0.01%
2021/01/08	26	12.17	2	12.35	12.35	24	36,112	0.07%
2021/01/07	3	12.47	0	0.00	12.40	3	37,984	0.01%
2021/01/06	82	12.59	74	12.55	12.40	8	39,343	0.02%
2021/01/05	113	13.50	65	13.24	13.20	48	40,283	0.12%	大買/
2021/01/04	32	13.59	32	13.38	13.45	0	40,594	0.00%
2020/12/31	30	13.23	27	13.24	13.20	3	40,957	0.01%
2020/12/30	8	13.31	0.5	13.25	13.25	7.5	42,996	0.02%
2020/12/29	8	13.34	15	13.30	13.30	-7	44,145	-0.02%
2020/12/28	43	13.44	4	13.38	13.25	39	45,406	0.09%
2020/12/25	45	13.53	14	13.45	13.40	31	45,548	0.07%
2020/12/24	81	13.44	205	13.49	13.30	-124	45,106	-0.27%	大賣/鉅額交易
2020/12/23	25	12.91	39	13.06	13.00	-14	45,868	-0.03%
2020/12/22	69	12.92	174	12.78	12.55	-105	48,727	-0.22%	大賣/鉅額交易
2020/12/21	13	12.59	6	12.50	12.60	7	48,641	0.01%
2020/12/18	34	12.35	3	12.35	12.35	31	49,820	0.06%
2020/12/17	30	12.62	37	12.54	12.50	-7	51,665	-0.01%
2020/12/16	4	12.61	22	12.61	12.65	-18	57,144	-0.03%
2020/12/15	7	12.31	92	12.69	12.20	-85	60,485	-0.14%
2020/12/14	136	12.91	60	12.78	12.65	76	60,995	0.12%	大買/
2020/12/11	173	13.39	130	13.42	13.05	43	61,319	0.07%	大買/大賣/
2020/12/10	0	0.00	77	13.10	13.10	-77	59,183	-0.13%
2020/12/09	9	12.06	2	12.00	11.95	7	58,715	0.01%
2020/12/08	7	12.08	12	12.15	12.10	-5	58,718	-0.01%
2020/12/07	44	11.94	36	11.85	11.80	8	58,922	0.01%
2020/12/04	10	12.05	38	12.19	12.10	-28	58,762	-0.05%
2020/12/03	21	12.11	1	12.25	12.10	20	59,035	0.03%
2020/12/02	12	12.25	9	12.22	12.20	3	59,353	0.01%
2020/12/01	50	12.26	13	12.29	12.35	37	59,301	0.06%
2020/11/30	1	12.50	9	12.43	12.25	-8	59,321	-0.01%
2020/11/27	1	12.80	27	12.76	12.65	-26	59,217	-0.04%
2020/11/26	33	13.05	15	13.03	13.00	18	59,094	0.03%
2020/11/25	21	12.55	21	12.65	12.65	0	58,490	0.00%
2020/11/24	63	12.62	21	12.56	12.55	42	58,284	0.07%
2020/11/23	6	12.40	24	12.36	12.45	-18	58,100	-0.03%
2020/11/20	0	0.00	22	12.34	12.40	-22	58,043	-0.04%
2020/11/19	1	12.40	0	0.00	12.40	1	58,092	0.00%
2020/11/18	4	12.40	6	12.41	12.50	-2	57,997	0.00%
2020/11/17	27	12.17	23	12.31	12.30	4	57,863	0.01%
2020/11/16	109	12.51	42	12.15	12.20	67	57,680	0.12%	大買/
2020/11/13	6	12.56	17	12.26	12.60	-11	57,353	-0.02%
2020/11/12	73	12.33	87	12.32	12.30	-14	57,168	-0.02%
2020/11/11	12	12.49	25	12.64	12.50	-13	56,931	-0.02%
2020/11/10	1	12.85	9	12.88	13.00	-8	56,620	-0.01%
2020/11/09	19	13.39	10	13.37	13.30	9	56,460	0.02%
2020/11/06	28	12.95	1	13.10	12.95	27	56,315	0.05%
2020/11/05	181	13.19	48	13.12	13.15	133	56,485	0.24%	大買/鉅額交易
2020/11/04	21	13.30	28	13.10	13.10	-7	57,717	-0.01%
2020/11/03	21	13.13	23	13.08	13.20	-2	59,046	0.00%
2020/11/02	75	13.12	72	12.96	12.90	3	59,804	0.01%
2020/10/30	49	13.74	10	13.66	13.15	39	60,262	0.06%
2020/10/29	63.5	13.52	48	13.49	13.50	15.5	59,542	0.03%
2020/10/28	47	14.25	48	14.03	13.95	-1	59,005	0.00%
2020/10/27	91	14.05	58	14.15	14.15	33	58,570	0.06%
2020/10/26	23	14.01	32	13.98	14.05	-9	58,061	-0.02%
2020/10/23	78	14.62	92	14.46	14.35	-14	57,482	-0.02%
2020/10/22	13	14.22	47	14.17	14.35	-34	56,602	-0.06%
2020/10/21	14	14.95	12	14.75	14.60	2	55,364	0.00%
2020/10/20	32	14.98	17	14.92	15.10	15	54,355	0.03%
2020/10/19	52	15.02	68	15.04	15.00	-16	53,140	-0.03%
2020/10/16	218	15.22	113	15.21	14.75	105	50,947	0.21%	大買/大賣/鉅額交易
2020/10/15	14	13.87	129	14.03	14.50	-115	44,272	-0.26%	大賣/鉅額交易
2020/10/14	86	13.03	57	13.19	13.20	29	42,239	0.07%
2020/10/13	230	13.27	204	13.29	13.15	26	40,776	0.06%	大買/大賣/
2020/10/12	29	13.19	18	13.41	12.85	11	39,462	0.03%
2020/10/08	3	13.32	44	13.26	13.15	-41	38,622	-0.11%
2020/10/07	109.7	13.27	90.6	13.52	13.30	19.1	37,919	0.05%	大買/
2020/10/06	97.1	12.98	148	13.03	12.95	-50.9	35,759	-0.14%	大賣/
2020/10/05	40.2	12.67	99	12.53	12.90	-58.8	34,462	-0.17%
2020/09/30	43	11.87	27	11.89	12.00	16	32,883	0.05%
2020/09/29	29	11.91	15	11.93	11.70	14	32,293	0.04%
2020/09/28	65	12.35	13	12.27	12.30	52	31,596	0.16%
2020/09/25	53	12.05	136	12.13	12.30	-83	29,637	-0.28%	大賣/
2020/09/24	33	11.41	15	11.42	11.20	18	26,220	0.07%
2020/09/23	224	11.96	58.8	12.09	11.85	165.2	25,391	0.65%	大買/鉅額交易
2020/09/22	86	12.44	130	12.24	12.05	-44	24,032	-0.18%	大賣/
2020/09/21	225	13.22	266.4	13.18	13.20	-41.4	22,084	-0.19%	大買/大賣/
2020/09/18	283	12.30	284.3	12.08	12.55	-1.3	16,438	-0.01%	大買/大賣/
2020/09/17	30	11.45	40	11.45	11.45	-10	12,845	-0.08%
2020/09/16	43	9.83	72	10.15	10.45	-29	12,049	-0.24%
2020/09/15	31	9.63	37	9.56	9.53	-6	11,415	-0.05%
2020/09/14	2	9.50	60	9.55	9.51	-58	11,443	-0.51%
2020/09/11	199	9.92	18	9.66	9.63	181	11,417	1.59%	大買/鉅額交易
2020/09/10	118	9.97	29	9.96	9.75	89	11,435	0.78%	大買/
2020/09/09	9	9.38	7	9.51	9.64	2	11,006	0.02%
2020/09/08	43	9.77	10	9.80	9.53	33	10,890	0.30%
2020/09/07	32	9.98	108	9.68	10.20	-76	10,495	-0.72%	大賣/
2020/09/04	39	9.30	14	9.34	9.30	25	10,067	0.25%
2020/09/03	9	9.49	4	9.50	9.49	5	9,998	0.05%
2020/09/02	18	9.53	23	9.56	9.36	-5	9,813	-0.05%
2020/09/01	15	9.44	13	9.34	9.47	2	9,670	0.02%
2020/08/31	5	9.27	5	9.42	9.18	0	9,644	0.00%
2020/08/28	25	9.50	20	9.50	9.42	5	9,555	0.05%
2020/08/27	31	9.43	21	9.52	9.42	10	9,483	0.11%
2020/08/26	5	9.76	0	0.00	9.76	5	9,334	0.05%
2020/08/25	60	9.84	10	9.71	9.71	50	9,247	0.54%
2020/08/24	8	9.90	8	9.88	9.95	0	9,188	0.00%
2020/08/21	0	0.00	2	10.00	10.00	-2	9,278	-0.02%
2020/08/20	23	9.45	0	0.00	9.50	23	9,206	0.25%
2020/08/19	2	10.20	1	10.30	10.25	1	9,021	0.01%
2020/08/18	13	10.16	6	10.10	10.10	7	8,954	0.08%
2020/08/17	0	0.00	5	10.35	10.35	-5	8,851	-0.06%
2020/08/14	29	10.36	3	10.53	10.55	26	8,751	0.30%
2020/08/13	11	10.24	2	10.20	10.10	9	8,588	0.10%
2020/08/12	6	10.23	17	10.04	10.35	-11	8,455	-0.13%
2020/08/11	22	10.71	20	11.16	10.65	2	8,116	0.02%
2020/08/10	62	11.67	59	11.68	11.80	3	7,729	0.04%
2020/08/07	105	10.62	337	10.91	10.95	-232	6,245	-3.71%	大買/大賣/鉅額交易
2020/08/06	108	9.81	112	9.92	9.96	-4	4,677	-0.09%	大買/大賣/
2020/08/05	94	9.05	52	9.07	9.06	42	3,664	1.15%
2020/08/04	0	0.00	2	8.87	8.87	-2	2,777	-0.07%
2020/08/03	0	0.00	14	7.65	8.07	-14	2,643	-0.53%
2020/07/31	0	0.00	3	7.34	7.34	-3	2,403	-0.12%
2020/07/30	3	7.04	0	0.00	7.15	3	2,396	0.13%
2020/07/28	3	6.98	0	0.00	6.93	3	2,414	0.12%
2020/07/24	0	0.00	20	7.16	7.16	-20	2,430	-0.82%
2020/07/23	20	7.38	0	0.00	7.35	20	2,430	0.82%
2020/07/14	0	0.00	8	7.50	7.46	-8	2,457	-0.33%
2020/07/13	3	7.30	0	0.00	7.36	3	2,393	0.13%
2020/07/10	0	0.00	0.3	7.32	7.21	-0.3	2,414	-0.01%
2020/07/06	2	7.38	1	7.33	7.43	1	2,386	0.04%
2020/07/02	3	7.46	33	7.46	7.47	-30	2,373	-1.26%
2020/07/01	0	0.00	33	7.46	7.45	-33	2,378	-1.39%
2020/06/30	11	7.46	0	0.00	7.48	11	2,364	0.47%
2020/06/29	0	0.00	5	7.47	7.47	-5	2,368	-0.21%
2020/06/24	5	7.73	2	7.64	7.69	3	2,353	0.13%
2020/06/23	21	7.82	20	7.97	7.76	1	2,342	0.04%
2020/06/22	64	8.10	162	8.12	7.96	-98	2,319	-4.23%	大賣/
2020/06/19	34	7.91	15	7.98	7.86	19	2,167	0.88%
2020/06/18	86	7.80	31	7.81	7.78	55	2,053	2.68%
2020/06/17	59	7.68	25	7.79	7.76	34	1,995	1.70%
2020/06/16	55	7.37	5	7.36	7.41	50	1,855	2.69%
2020/06/10	20	7.47	0	0.00	7.50	20	1,888	1.06%
2020/06/08	5	7.62	10	7.51	7.58	-5	1,942	-0.26%
2020/06/05	10	7.56	17	7.56	7.54	-7	1,888	-0.37%
2020/06/03	5	7.28	10	7.30	7.29	-5	1,756	-0.28%
2020/06/02	5	7.40	198	7.26	7.27	-193	1,745	-11.06%	大賣/鉅額交易
2020/06/01	2	7.32	5	7.45	7.40	-3	1,742	-0.17%
2020/05/29	13	7.39	30	7.44	7.31	-17	1,708	-0.99%
2020/05/28	4	7.23	2	7.21	7.67	2	1,566	0.13%
2020/05/27	32	7.01	0	0.00	6.98	32	1,419	2.25%
2020/05/25	194	6.90	0	0.00	6.88	194	1,395	13.91%	大買/鉅額交易
2020/05/20	0	0.00	10	6.93	6.91	-10	1,376	-0.73%
2020/05/15	1	6.61	0	0.00	6.68	1	1,359	0.07%
2020/05/14	5	6.81	0	0.00	6.68	5	1,356	0.37%
2020/05/11	5	6.81	2.1	6.84	6.80	2.9	1,330	0.22%
2020/04/29	0	0.00	5	7.03	7.03	-5	1,473	-0.34%
2020/04/27	10	7.05	0	0.00	7.00	10	1,479	0.68%
2020/04/21	1	6.97	0	0.00	6.93	1	1,470	0.07%
2020/04/20	0	0.00	20	7.16	7.28	-20	1,451	-1.38%
2020/04/17	0	0.00	15	7.33	7.28	-15	1,439	-1.04%
2020/04/16	1	7.24	0	0.00	7.23	1	1,408	0.07%
2020/04/15	0	0.00	16	7.27	7.38	-16	1,432	-1.12%
2020/04/14	5	6.97	0	0.00	6.97	5	1,403	0.36%
2020/04/13	20	6.85	4	6.77	6.89	16	1,411	1.13%
2020/04/10	0	0.00	1	6.82	6.85	-1	1,398	-0.07%
2020/04/07	20	6.44	12	6.39	6.52	8	1,476	0.54%
2020/03/30	79	6.30	0	0.00	6.30	79	1,465	5.39%
2020/03/25	10	6.47	1	6.48	6.52	9	1,499	0.60%
2020/03/24	0	0.00	6.1	6.12	6.15	-6.1	1,517	-0.40%
2020/03/23	1	5.90	0	0.00	5.97	1	1,570	0.06%
2020/03/19	1	5.90	0	0.00	5.90	1	1,569	0.06%
2020/03/17	7	6.68	20	6.53	6.66	-13	1,526	-0.85%
2020/03/13	12	7.25	0	0.00	7.33	12	1,505	0.80%
2020/03/12	1	8.23	0	0.00	8.05	1	1,448	0.07%
2020/03/09	1	8.71	0	0.00	8.70	1	1,394	0.07%
2020/03/06	0	0.00	1.2	8.91	8.91	-1.2	1,372	-0.09%
2020/02/19	14	9.17	15	9.15	9.10	-1	1,339	-0.07%
2020/02/13	1	9.05	0	0.00	9.02	1	1,324	0.08%
2020/02/10	2	9.16	0	0.00	9.15	2	1,345	0.15%
2020/02/07	0	0.00	1	9.30	9.24	-1	1,345	-0.07%
2020/02/06	5	9.30	0	0.00	9.29	5	1,368	0.37%
2020/02/04	8	9.41	5	9.49	9.34	3	1,365	0.22%
2020/02/03	23	9.72	7	8.94	9.60	16	1,326	1.21%
2020/01/31	0	0.00	2	8.93	8.97	-2	1,174	-0.17%
2020/01/20	10	9.37	0	0.00	9.35	10	1,141	0.88%
2020/01/17	2	9.36	0	0.00	9.38	2	1,145	0.17%
2020/01/16	1	9.37	0	0.00	9.37	1	1,146	0.09%
2020/01/09	5	9.51	0	0.00	9.45	5	1,430	0.35%
2020/01/03	2	9.53	0	0.00	9.52	2	1,408	0.14%
2020/01/02	0	0.00	19	9.61	9.58	-19	1,452	-1.31%
2019/12/31	11	9.60	1	9.61	9.57	10	1,450	0.69%
2019/12/30	14	9.52	0	0.00	9.52	14	1,369	1.02%
2019/12/27	1	9.37	0	0.00	9.39	1	1,346	0.07%
2019/12/24	0	0.00	5	9.48	9.50	-5	1,353	-0.37%
2019/12/23	5	9.60	5	9.55	9.57	0	1,350	0.00%
2019/12/20	4	9.45	5	9.54	9.42	-1	1,317	-0.08%
2019/12/18	13	9.45	10	9.48	9.50	3	1,298	0.23%
2019/12/05	0	0.00	3	9.39	9.42	-3	1,188	-0.25%
2019/11/25	0	0.00	1	9.51	9.44	-1	1,178	-0.08%
2019/11/11	10	9.67	30	9.63	9.54	-20	1,165	-1.72%
2019/11/08	0	0.00	24	9.58	9.59	-24	1,150	-2.09%
2019/11/07	0	0.00	1.4	9.57	9.59	-1.4	1,141	-0.12%
2019/11/01	0	0.00	18.1	9.40	9.40	-18.1	1,099	-1.64%
2019/10/28	0	0.00	4	9.51	9.46	-4	1,146	-0.35%
2019/10/23	0	0.00	6	9.53	9.52	-6	1,163	-0.52%
2019/10/21	2	9.68	0	0.00	9.67	2	1,167	0.17%
2019/10/18	0	0.00	1	9.77	9.62	-1	1,149	-0.09%
2019/10/17	47	9.91	7.4	9.86	9.82	39.6	1,110	3.56%
2019/10/16	2.2	9.43	3.2	9.41	9.52	-1	922	-0.11%
2019/10/15	0	0.00	20	9.41	9.41	-20	895	-2.23%
2019/10/14	0	0.00	5.7	9.28	9.28	-5.7	888	-0.65%
2019/10/08	11	9.53	1	9.58	9.34	10	880	1.14%
2019/09/25	0	0.00	12.2	9.34	9.38	-12.2	833	-1.47%
2019/08/01	1	9.10	7	9.02	9.02	-6	1,293	-0.46%
2019/07/05	1	9.67	0	0.00	9.67	1	1,521	0.07%
2019/07/04	0	0.00	5	9.72	9.69	-5	1,527	-0.33%
2019/07/02	0	0.00	0	9.60	9.63	0	1,548	0.00%
2019/06/28	6	9.68	0	0.00	9.65	6	1,571	0.38%
2019/06/27	0	0.00	22	10.15	10.15	-22	1,522	-1.45%
2019/06/19	0	0.00	8	9.97	9.97	-8	1,458	-0.55%
2019/06/14	0	0.00	2	9.97	9.99	-2	1,511	-0.13%
2019/06/11	7	10.15	5	10.05	10.10	2	1,636	0.12%
2019/06/10	0	0.00	10	10.00	9.98	-10	1,545	-0.65%
2019/05/22	0	0.00	1	9.87	9.90	-1	1,575	-0.06%
2019/05/17	1	9.80	0	0.00	9.74	1	1,620	0.06%
2019/05/16	10	9.59	0	0.00	9.56	10	1,607	0.62%
2019/05/14	0	0.00	10	9.46	9.60	-10	1,623	-0.62%
2019/05/09	0	0.00	3	9.82	9.79	-3	1,658	-0.18%
2019/05/08	3	9.85	0	0.00	9.87	3	1,744	0.17%
2019/05/03	0	0.00	0.5	10.00	10.00	-0.5	1,731	-0.03%
2019/04/29	0	0.00	0.1	10.00	10.00	-0.1	1,681	-0.01%
2019/04/18	20	10.20	0	0.00	10.00	20	1,643	1.22%
2019/04/16	0	0.00	12	10.21	10.20	-12	1,594	-0.75%
2019/04/15	0	0.00	5	10.05	10.10	-5	1,539	-0.32%
2019/04/12	0	0.00	8	10.10	10.10	-8	1,536	-0.52%
2019/04/11	13	10.08	0	0.00	10.00	13	1,527	0.85%
2019/03/25	1	10.00	0	0.00	10.05	1	1,409	0.07%
2019/03/21	5	10.20	15	10.15	10.15	-10	1,799	-0.56%
2019/03/20	6	10.20	0	0.00	10.15	6	1,798	0.33%
2019/03/15	0	0.00	115	10.00	10.05	-115	1,824	-6.30%	大賣/鉅額交易
2019/03/13	5	9.94	0	0.00	9.98	5	1,736	0.29%
2019/03/11	30	9.83	0	0.00	9.83	30	1,791	1.67%
2019/03/04	205	9.79	0	0.00	9.83	205	1,874	10.93%	大買/鉅額交易
2019/02/20	60	9.86	50	9.85	9.87	10	2,167	0.46%
2019/02/15	0	0.00	6	9.73	9.70	-6	2,123	-0.28%
2019/02/14	3	9.79	0	0.00	9.78	3	2,113	0.14%
2019/01/29	8	10.02	0	0.00	9.99	8	2,060	0.39%
2019/01/25	0	0.00	10	9.92	9.92	-10	1,972	-0.51%
2019/01/22	10	9.92	0	0.00	9.91	10	1,999	0.50%
2019/01/16	0	0.00	2	10.00	9.97	-2	2,091	-0.10%
2019/01/15	4	10.00	25	9.99	9.96	-21	2,146	-0.98%
2019/01/09	0	0.00	40	9.92	9.88	-40	2,253	-1.77%
2019/01/08	30	9.81	1	9.82	9.83	29	2,260	1.28%
2019/01/07	11	9.89	25	9.94	9.95	-14	2,268	-0.62%
2019/01/03	50	9.70	0	0.00	9.72	50	2,398	2.09%
2018/12/21	15	10.10	0	0.00	10.00	15	2,547	0.59%
2018/12/17	0	0.00	1	10.25	10.30	-1	2,612	-0.04%
2018/12/14	11	10.45	14	10.32	10.20	-3	2,614	-0.11%
2018/12/13	100	10.20	0	0.00	10.15	100	2,228	4.49%
2018/12/05	0	0.00	3	10.30	10.30	-3	2,237	-0.13%
2018/12/04	7	10.49	0	0.00	10.50	7	2,289	0.31%
2018/12/03	0	0.00	1	10.25	10.20	-1	2,279	-0.04%
2018/11/29	3	10.15	0	0.00	10.00	3	2,299	0.13%
2018/11/26	0	0.00	11	10.05	10.05	-11	2,474	-0.44%
2018/11/20	14	10.63	0	0.00	10.25	14	2,684	0.52%
2018/11/19	1	10.15	1	10.35	10.40	0	2,579	0.00%
2018/10/31	2	9.50	0	0.00	9.45	2	3,327	0.06%
2018/10/26	0	0.00	5	9.48	9.57	-5	3,439	-0.15%
2018/10/23	5	9.79	0	0.00	9.64	5	3,540	0.14%
2018/10/19	0	0.00	6	10.30	10.15	-6	3,475	-0.17%
2018/10/18	0	0.00	2	10.05	10.20	-2	3,393	-0.06%
2018/10/11	10	9.78	0	0.00	9.89	10	3,401	0.29%
2018/10/08	0	0.00	0	10.60	10.55	0	3,273	0.00%
2018/10/05	10	10.55	0	0.00	10.55	10	3,276	0.31%
2018/10/04	10	10.95	0	0.00	10.90	10	3,230	0.31%
2018/10/03	0	0.00	13	11.03	11.00	-13	3,229	-0.40%
2018/10/02	1	11.00	0	0.00	11.00	1	3,237	0.03%
2018/09/27	0	0.00	5	11.20	11.15	-5	3,202	-0.16%
2018/09/26	0	0.00	20	11.10	11.15	-20	3,234	-0.62%
2018/09/25	0	0.00	2	11.00	11.05	-2	3,224	-0.06%
2018/09/21	0	0.00	0.1	10.85	10.90	-0.1	3,206	0.00%
2018/09/11	0	0.00	3	10.85	10.85	-3	3,252	-0.09%
2018/09/07	0	0.00	16	11.30	11.10	-16	3,219	-0.50%
2018/09/05	0	0.00	5	11.30	11.35	-5	3,146	-0.16%
2018/09/03	3	11.10	0	11.10	11.15	3	3,049	0.10%
2018/08/29	1	11.10	8	10.98	10.95	-7	2,971	-0.24%
2018/08/28	1	11.10	0	0.00	11.00	1	2,978	0.03%
2018/08/27	5	11.05	0	0.00	11.10	5	2,987	0.17%
2018/08/23	2	10.95	0	0.00	11.00	2	3,012	0.07%
2018/08/22	10	11.20	1	11.30	10.90	9	2,990	0.30%
2018/08/21	2	11.10	11	10.99	11.05	-9	2,854	-0.32%
2018/08/20	0	0.00	35	11.00	11.10	-35	2,808	-1.25%
2018/08/17	0	0.00	2	10.55	10.65	-2	2,622	-0.08%
2018/08/14	0	0.00	0.5	10.20	10.25	-0.5	2,672	-0.02%
2018/08/13	3	10.15	0	0.00	10.20	3	2,883	0.10%
2018/08/02	1	10.45	0	0.00	10.30	1	3,649	0.03%
2018/08/01	6	10.45	2	10.50	10.50	4	3,679	0.11%
2018/07/30	0	0.00	1.4	9.92	9.92	-1.4	3,543	-0.04%
2018/07/25	0	0.00	4	9.93	9.93	-4	3,633	-0.11%
2018/07/19	1	10.05	6	10.05	10.05	-5	3,984	-0.13%
2018/07/18	0	0.00	5	10.00	10.00	-5	4,004	-0.12%
2018/07/17	20	10.05	2	10.00	10.00	18	4,025	0.45%
2018/07/13	1	10.20	2	10.15	10.20	-1	4,127	-0.02%
2018/07/12	2	10.00	0	0.00	10.00	2	4,153	0.05%
2018/07/10	6	10.00	0	0.00	10.00	6	4,270	0.14%
2018/07/06	2	10.05	0	0.00	10.10	2	4,379	0.05%
2018/07/05	1	10.10	10	10.10	10.10	-9	4,686	-0.19%
2018/07/02	10	10.80	0	0.00	10.80	10	4,793	0.21%
2018/06/27	1	10.85	0	0.00	10.80	1	5,128	0.02%
2018/06/26	2	10.80	0	0.00	10.85	2	5,209	0.04%
2018/06/19	0	0.00	11	11.15	11.10	-11	5,282	-0.21%
2018/06/15	0	0.00	22	11.28	11.25	-22	5,293	-0.42%
2018/06/14	6	11.30	0	0.00	11.30	6	5,305	0.11%
2018/06/11	5	11.55	0	0.00	11.45	5	5,334	0.09%
2018/06/07	0	0.00	19	11.65	11.70	-19	5,445	-0.35%
2018/06/06	6	11.55	0	0.00	11.55	6	5,424	0.11%
2018/06/04	0	0.00	2	11.45	11.50	-2	5,443	-0.04%
2018/05/31	0	0.00	3	11.55	11.35	-3	5,441	-0.06%
2018/05/30	6	11.33	2	11.35	11.45	4	5,437	0.07%
2018/05/29	0	0.00	3	11.35	11.35	-3	5,451	-0.06%
2018/05/24	0	0.00	25	11.47	11.45	-25	5,748	-0.43%
2018/05/23	11	11.52	0	0.00	11.50	11	5,761	0.19%
2018/05/22	2	11.88	2	11.65	11.60	0	5,754	0.00%
2018/05/21	7	12.04	4	12.09	12.00	3	5,778	0.05%
2018/05/18	30	12.03	16	12.03	12.10	14	5,621	0.25%
2018/05/17	0	0.00	4	11.75	11.75	-4	5,346	-0.07%
2018/05/16	20	11.63	10	11.61	11.60	10	5,325	0.19%
2018/05/15	0	0.00	2	11.30	11.35	-2	5,255	-0.04%
2018/05/14	5	11.30	0	0.00	11.30	5	5,501	0.09%
2018/05/11	1	11.45	6	11.39	11.45	-5	5,564	-0.09%
2018/05/10	10	11.65	16	11.62	11.40	-6	5,579	-0.11%
2018/05/09	5	11.30	6	11.50	11.40	-1	5,483	-0.02%
2018/05/02	3	11.23	174	11.24	11.20	-171	6,507	-2.63%	大賣/鉅額交易
2018/04/30	149	11.42	3	11.52	11.50	146	6,746	2.16%	大買/鉅額交易
2018/04/27	4	11.10	2	11.13	11.10	2	6,727	0.03%
2018/04/26	0	0.00	3	11.30	11.25	-3	6,819	-0.04%
2018/04/25	13	11.12	6	11.23	11.25	7	6,865	0.10%
2018/04/24	6	11.15	6	11.00	11.00	0	7,123	0.00%
2018/04/23	0	0.00	7	11.25	11.20	-7	7,311	-0.10%
2018/04/20	2	11.35	0	0.00	11.35	2	7,498	0.03%
2018/04/19	1	11.40	2	11.35	11.40	-1	8,215	-0.01%
2018/04/18	2	11.20	158	11.15	11.15	-156	8,745	-1.78%	大賣/鉅額交易
2018/04/17	11	11.25	8	11.10	11.10	3	9,930	0.03%
2018/04/16	7	11.35	0	0.00	11.40	7	11,006	0.06%
2018/04/13	8	11.40	2	11.25	11.25	6	11,087	0.05%
2018/04/12	52	11.45	56	11.41	11.50	-4	11,469	-0.03%
2018/04/11	212	11.72	12	11.38	11.60	200	11,444	1.75%	大買/鉅額交易
2018/04/10	0	0.00	30.2	11.25	10.90	-30.2	11,340	-0.27%
2018/04/09	52	11.38	10	11.34	11.20	42	11,350	0.37%
2018/04/03	2	11.40	2	11.30	11.30	0	11,322	0.00%
2018/04/02	9	11.36	2	11.40	11.45	7	11,272	0.06%
2018/03/30	8	10.85	0	0.00	10.85	8	11,139	0.07%
2018/03/29	2	10.50	15	10.95	10.85	-13	11,202	-0.12%
2018/03/27	0	0.00	2	10.85	10.80	-2	11,208	-0.02%
2018/03/26	5	10.60	0	0.00	10.60	5	11,257	0.04%
2018/03/23	5	10.80	6	10.74	10.75	-1	11,418	-0.01%
2018/03/22	0	0.00	40	11.15	11.10	-40	11,463	-0.35%
2018/03/20	0	0.00	10	11.10	11.10	-10	11,615	-0.09%
2018/03/19	22	11.34	20	11.30	11.20	2	12,114	0.02%
2018/03/16	1	11.30	27	11.36	11.30	-26	12,449	-0.21%
2018/03/14	10	11.40	1	11.65	11.40	9	12,986	0.07%
2018/03/08	0	0.00	1	11.35	11.35	-1	14,205	-0.01%
2018/03/06	2	11.15	3.7	11.21	11.10	-1.7	14,292	-0.01%
2018/03/05	5	11.10	0	0.00	11.10	5	14,384	0.03%
2018/02/27	3	11.68	1	12.15	11.60	2	14,500	0.01%
2018/02/26	0	0.00	11	12.00	11.90	-11	14,432	-0.08%
2018/02/23	0	0.00	4	11.31	11.30	-4	14,252	-0.03%
2018/02/21	1	11.10	17	10.98	11.30	-16	14,593	-0.11%
2018/02/12	10	10.65	0	0.00	10.65	10	14,544	0.07%
2018/02/09	2	10.00	0.5	10.65	10.65	1.5	14,516	0.01%
2018/02/08	11	10.68	34	10.61	10.50	-23	14,496	-0.16%
2018/02/07	4	10.79	1	10.85	10.50	3	14,478	0.02%
2018/02/06	19	10.70	14	10.41	10.50	5	14,442	0.03%
2018/02/05	1	11.20	5	11.20	11.20	-4	14,229	-0.03%
2018/02/02	16	11.48	0	0.00	11.60	16	14,211	0.11%
2018/02/01	5	11.65	12	11.73	11.55	-7	14,255	-0.05%
2018/01/31	19	11.52	3	11.50	11.50	16	14,256	0.11%
2018/01/30	10	11.91	3	12.05	11.75	7	14,282	0.05%
2018/01/29	41	12.00	18	11.92	11.85	23	14,164	0.16%
2018/01/26	31	12.63	27	12.60	12.40	4	13,943	0.03%
2018/01/25	9	12.62	0	0.00	12.60	9	13,713	0.07%
2018/01/24	36	12.47	10	12.60	12.65	26	13,529	0.19%
2018/01/23	12	12.35	0	0.00	12.20	12	13,497	0.09%
2018/01/22	23.2	12.34	7	12.40	12.35	16.2	13,479	0.12%
2018/01/19	6	12.52	7	12.71	12.45	-1	13,426	-0.01%
2018/01/18	20	12.70	0	0.00	12.55	20	13,541	0.15%
2018/01/17	13	12.86	10	12.89	12.85	3	13,333	0.02%
2018/01/16	2	13.20	19	13.10	13.25	-17	13,301	-0.13%
2018/01/15	26	13.44	62	13.56	13.40	-36	13,189	-0.27%
2018/01/12	21.5	13.16	27.2	13.32	13.10	-5.7	12,550	-0.05%
2018/01/11	53	13.07	76	13.06	12.95	-23	12,195	-0.19%
2018/01/10	93	12.54	97.7	12.49	12.60	-4.7	12,398	-0.04%
2018/01/09	0	0.00	2	11.95	11.95	-2	11,767	-0.02%
2018/01/08	0	0.00	35	12.01	12.00	-35	12,065	-0.29%
2018/01/04	1	11.85	0	0.00	11.70	1	11,808	0.01%
2018/01/03	0	0.00	10	11.70	11.65	-10	11,922	-0.08%