誠美材 (4960)-中國信託券商分點個股進出

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

誠美材

(4960)

可現股當沖

股價
12.35
漲跌
▲0.10
漲幅
+0.82%
成交量
4,863張
產業
上市光電類股
323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

誠美材 (4960)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/18	65	12.22	2	12.18	12.35	63	10,888	0.58%
2024/04/17	69	12.16	2	12.20	12.25	67	10,859	0.62%
2024/04/16	119.3	12.03	30	12.25	12.35	89.3	10,853	0.82%	大買/
2024/04/15	67	13.29	34	13.51	13.05	33	10,443	0.32%
2024/04/12	45	13.54	48	13.62	13.55	-3	10,187	-0.03%
2024/04/11	40	13.43	4	13.40	13.35	36	9,663	0.37%
2024/04/10	34	13.47	16	13.50	13.35	18	9,589	0.19%
2024/04/09	34	13.41	9	13.46	13.35	25	9,574	0.26%
2024/04/08	2	13.25	3	13.40	13.30	-1	9,542	-0.01%
2024/04/03	15	13.23	9	13.37	13.35	6	9,541	0.06%
2024/04/02	6	12.98	44	13.41	13.60	-38	9,511	-0.40%
2024/04/01	5	12.98	5.3	12.95	13.00	-0.3	9,511	0.00%
2024/03/29	8	13.14	0	0.00	13.05	8	9,579	0.08%
2024/03/28	6	13.21	0	0.00	13.20	6	9,651	0.06%
2024/03/27	10	13.30	0	0.00	13.25	10	9,644	0.10%
2024/03/26	55	13.25	58	13.23	13.25	-3	9,629	-0.03%
2024/03/25	56	13.20	2	13.30	13.15	54	9,679	0.56%
2024/03/22	7	12.76	3	13.15	13.30	4	9,691	0.04%
2024/03/21	36	12.81	4	12.70	12.80	32	9,610	0.33%
2024/03/20	4	12.44	5	12.60	12.40	-1	9,480	-0.01%
2024/03/19	0	0.00	2	12.55	12.55	-2	9,471	-0.02%
2024/03/18	1	12.60	0	0.00	12.65	1	9,478	0.01%
2024/03/15	2	12.70	0	0.00	12.60	2	9,506	0.02%
2024/03/14	34	12.66	0	0.00	12.65	34	9,511	0.36%
2024/03/13	20	12.86	8	12.76	12.75	12	9,498	0.13%
2024/03/12	42	13.15	0	0.00	13.10	42	9,428	0.45%
2024/03/11	629	13.21	5	13.00	13.20	624	9,427	6.62%	大買/鉅額交易
2024/03/08	637	13.05	14	12.99	12.95	623	9,405	6.62%	大買/鉅額交易
2024/03/07	624	13.27	4	13.35	13.10	620	9,384	6.61%	大買/鉅額交易
2024/03/06	615	13.50	1	13.35	13.35	614	9,361	6.56%	大買/鉅額交易
2024/03/05	611	13.38	0	0.00	13.50	611	9,314	6.56%	大買/鉅額交易
2024/03/04	6	13.57	1	13.55	13.50	5	9,298	0.05%
2024/03/01	28	13.48	5	13.55	13.40	23	9,288	0.25%
2024/02/29	2	13.80	1	13.80	13.75	1	9,270	0.01%
2024/02/27	28	13.76	2	13.78	13.75	26	9,259	0.28%
2024/02/26	18	13.93	4.8	14.09	14.15	13.2	9,273	0.14%
2024/02/23	26.4	13.73	5.1	13.90	13.60	21.3	9,367	0.23%
2024/02/22	39.4	14.13	5.6	14.00	13.95	33.9	9,364	0.36%
2024/02/21	39	14.28	32	14.25	14.25	7	9,351	0.07%
2024/02/20	142	14.45	48	14.46	14.35	94	9,284	1.01%	大買/
2024/02/19	44.6	14.10	38	14.19	14.30	6.6	8,763	0.07%
2024/02/16	51	13.81	7	13.64	13.85	44	8,299	0.53%
2024/02/15	38	13.29	13	13.31	13.50	25	8,195	0.30%
2024/02/05	24	12.90	45	12.96	13.00	-21	8,145	-0.26%
2024/02/02	6	13.15	2	13.15	13.05	4	8,245	0.05%
2024/02/01	7	13.48	9	13.52	13.25	-2	8,263	-0.02%
2024/01/31	66	13.73	56	13.81	13.45	10	8,291	0.12%
2024/01/30	109	13.83	143	13.73	13.80	-34	8,154	-0.42%	大買/大賣/
2024/01/29	55	13.06	67	13.28	13.50	-12	7,922	-0.15%
2024/01/26	16	13.02	4	13.03	13.00	12	7,820	0.15%
2024/01/25	40	12.91	7	13.06	13.05	33	7,809	0.42%
2024/01/24	60	12.85	35	12.96	12.90	25	7,774	0.32%
2024/01/23	31	13.12	81	13.23	12.85	-50	8,034	-0.62%
2024/01/22	46	12.69	51	12.86	13.10	-5	8,375	-0.06%
2024/01/19	92	12.60	51	12.53	12.45	41	8,565	0.48%
2024/01/18	95	13.51	42	13.59	13.10	53	8,444	0.63%
2024/01/17	188.1	14.68	243	14.95	14.55	-54.9	7,660	-0.72%	大買/大賣/
2024/01/16	8	13.60	1	13.75	13.80	7	7,473	0.09%
2024/01/15	0	0.00	4.4	13.72	13.75	-4.4	7,700	-0.06%
2024/01/12	35	13.47	0	0.00	13.60	35	7,796	0.45%
2024/01/11	36	13.63	0.2	13.65	13.50	35.8	8,083	0.44%
2024/01/10	44	13.40	3	13.32	13.60	41	8,535	0.48%
2024/01/09	34	13.28	3	13.30	13.35	31	8,949	0.35%
2024/01/08	34	13.49	19	13.50	13.45	15	9,283	0.16%
2024/01/05	0	0.00	8	13.38	13.40	-8	9,392	-0.09%
2024/01/04	0	0.00	8.2	13.23	13.35	-8.2	9,432	-0.09%
2024/01/02	1	13.30	0	0.00	13.25	1	9,498	0.01%
2023/12/28	0	0.00	1	13.45	13.50	-1	9,482	-0.01%
2023/12/27	2	13.58	0	0.00	13.45	2	9,490	0.02%
2023/12/26	2	13.55	8	13.63	13.60	-6	9,392	-0.06%
2023/12/25	3	13.43	0	0.00	13.40	3	9,303	0.03%
2023/12/22	3	13.10	4	13.15	13.25	-1	9,260	-0.01%
2023/12/21	1	13.15	2	13.35	13.10	-1	9,284	-0.01%
2023/12/20	1	13.55	4.2	13.49	13.50	-3.2	9,306	-0.03%
2023/12/19	0	0.00	9	13.12	13.30	-9	9,218	-0.10%
2023/12/18	0	0.00	0.2	13.05	13.05	-0.2	9,217	0.00%
2023/12/15	0	12.95	0	0.00	13.10	0	9,225	0.00%
2023/12/14	2	12.95	0	0.00	12.95	2	9,222	0.02%
2023/12/13	1	12.95	7	12.94	12.95	-6	9,202	-0.07%
2023/12/12	32	13.04	1	13.00	13.05	31	9,196	0.34%
2023/12/11	32	13.12	1	13.30	13.10	31	9,155	0.34%
2023/12/08	36	13.16	5	13.16	13.20	31	9,117	0.34%
2023/12/07	34	13.20	3	13.25	13.30	31	9,102	0.34%
2023/12/06	41.1	13.10	9	13.11	13.10	32.1	9,149	0.35%
2023/12/05	3	13.20	28	13.29	13.30	-25	9,135	-0.27%
2023/12/04	5.1	13.41	7	13.40	13.25	-1.9	9,135	-0.02%
2023/12/01	3	13.20	4.7	13.24	13.45	-1.7	9,116	-0.02%
2023/11/30	2	13.23	25	13.25	13.20	-23	9,065	-0.25%
2023/11/29	6	13.10	108	13.29	13.30	-102	9,080	-1.12%	大賣/鉅額交易
2023/11/28	6	13.01	10	12.90	13.10	-4	9,033	-0.04%
2023/11/27	10	12.61	10	12.66	12.70	0	8,994	0.00%
2023/11/24	28	12.91	28	12.81	12.80	0	8,962	0.00%
2023/11/22	35	13.39	29	13.40	13.20	6	8,917	0.07%
2023/11/21	12	13.40	21	13.45	13.45	-9	8,621	-0.10%
2023/11/20	17	13.01	13	13.02	13.15	4	8,673	0.05%
2023/11/17	16	12.60	20.4	12.55	12.80	-4.4	8,888	-0.05%
2023/11/16	11.2	12.38	10	12.39	12.55	1.2	9,016	0.01%
2023/11/15	13	12.20	9	12.19	12.25	4	9,047	0.04%
2023/11/14	12	12.05	18	12.09	12.05	-6	9,054	-0.07%
2023/11/13	53	12.28	6	12.22	12.05	47	9,019	0.52%
2023/11/10	58	12.21	35	12.13	12.40	23	8,983	0.26%
2023/11/09	43.1	12.40	7	12.40	12.35	36.1	8,857	0.41%
2023/11/08	41.2	12.50	3	12.55	12.45	38.2	8,814	0.43%
2023/11/07	40.2	12.43	7	12.44	12.55	33.2	8,743	0.38%
2023/11/06	5.2	12.45	8	12.48	12.45	-2.9	8,710	-0.03%
2023/11/03	2	12.33	193	12.21	12.40	-191	8,709	-2.19%	大賣/鉅額交易
2023/11/02	4	12.46	6	12.48	12.40	-2	8,671	-0.02%
2023/11/01	15	12.42	4	12.43	12.40	11	8,624	0.13%
2023/10/31	60.1	12.86	21	12.95	12.35	39.1	8,565	0.46%
2023/10/30	200.2	13.31	72	13.22	13.10	128.2	8,226	1.56%	大買/鉅額交易
2023/10/27	122	13.95	50	14.10	13.70	72	7,733	0.93%	大買/
2023/10/26	65	14.02	39.5	13.78	13.90	25.5	7,218	0.35%
2023/10/25	63.7	13.88	27	13.89	13.75	36.7	6,680	0.55%
2023/10/24	59.1	14.06	165.8	14.04	14.15	-106.7	6,451	-1.65%	大賣/鉅額交易
2023/10/23	14	13.33	20	13.35	13.55	-6	5,831	-0.10%
2023/10/20	49.2	13.41	61	13.36	13.50	-11.8	5,605	-0.21%
2023/10/19	115	13.17	35	13.30	13.50	80	5,468	1.46%	大買/
2023/10/18	53	13.36	28	13.29	13.15	25	5,147	0.49%
2023/10/17	97	13.40	44	13.34	13.60	53	4,671	1.13%
2023/10/16	245	13.16	55.9	13.15	13.05	189.1	4,208	4.49%	大買/鉅額交易
2023/10/13	223	12.57	13	12.64	12.55	210	3,934	5.34%	大買/鉅額交易
2023/10/12	213	12.40	0.6	12.40	12.35	212.4	3,858	5.50%	大買/鉅額交易
2023/10/11	176	12.10	2.6	12.26	12.25	173.4	3,891	4.46%	大買/鉅額交易
2023/10/06	0	0.00	5.2	12.10	12.05	-5.2	3,819	-0.14%
2023/10/05	15.5	12.00	0	0.00	11.90	15.5	3,820	0.41%
2023/10/04	2	11.85	2	11.90	11.90	0	4,004	0.00%
2023/10/03	14	12.09	0	0.00	11.95	14	4,094	0.34%
2023/09/27	3	12.35	13.3	12.39	12.10	-10.3	4,509	-0.23%
2023/09/26	0	0.00	2.4	12.14	12.10	-2.4	4,486	-0.05%
2023/09/25	2	11.90	2	12.03	12.05	0	4,550	0.00%
2023/09/21	3	11.82	0	0.00	11.75	3	4,520	0.07%
2023/09/20	7.3	12.00	0	0.00	11.95	7.3	4,475	0.16%
2023/09/19	0.4	11.90	0	0.00	11.90	0.4	4,469	0.01%
2023/09/18	5	12.00	3	11.95	11.95	2	4,466	0.04%
2023/09/15	6.1	12.00	6.8	11.97	11.95	-0.7	4,515	-0.02%
2023/09/12	42	12.01	0	0.00	11.95	42	4,680	0.90%
2023/09/11	49	12.03	4	12.10	11.95	45	4,686	0.96%
2023/09/08	44	12.00	6	11.98	12.00	38	4,621	0.82%
2023/09/07	39	11.91	1	11.90	11.95	38	4,626	0.82%
2023/09/06	39	11.99	5	12.05	11.90	34	4,672	0.73%
2023/09/05	7	12.00	10	12.03	12.05	-3	4,697	-0.06%
2023/09/04	2	12.08	10	12.13	12.00	-8	5,241	-0.15%
2023/09/01	0	0.00	5	12.20	12.10	-5	5,368	-0.09%
2023/08/29	0	0.00	1	11.95	12.05	-1	5,409	-0.02%
2023/08/28	4.4	12.14	0	0.00	12.00	4.4	5,351	0.08%
2023/08/25	62	12.34	4	12.35	12.25	58	5,283	1.10%
2023/08/24	11	12.78	16	12.70	12.50	-5	5,254	-0.10%
2023/08/23	13.1	12.73	14	12.83	12.60	-1	5,131	-0.02%
2023/08/22	13	12.42	8.8	12.38	12.30	4.2	4,781	0.09%
2023/08/21	1	11.80	13	11.77	11.95	-12	4,600	-0.26%
2023/08/18	0	0.00	2	11.68	11.55	-2	4,520	-0.04%
2023/08/17	2	11.98	2	11.95	11.85	0	4,474	0.00%
2023/08/16	52	11.68	0	0.00	11.75	52	4,465	1.16%
2023/08/15	51	11.65	18	11.66	11.70	33	4,454	0.74%
2023/08/14	113	11.66	0	0.00	11.70	113	4,435	2.55%	大買/鉅額交易
2023/08/11	40	11.83	0	0.00	11.75	40	4,406	0.91%
2023/08/10	44	11.79	1	11.75	11.75	43	4,392	0.98%
2023/08/09	42	11.94	0	0.00	11.90	42	4,367	0.96%
2023/08/08	48	12.09	3.4	12.14	12.15	44.6	4,317	1.03%
2023/08/07	4	12.36	0	0.00	12.20	4	4,290	0.09%
2023/08/04	1	12.15	0	0.00	12.40	1	4,275	0.02%
2023/08/02	4	12.16	5	12.35	12.10	-1	4,238	-0.02%
2023/07/31	32.4	12.73	32.6	12.47	12.45	-0.2	4,160	-0.01%
2023/07/27	7	12.12	3	12.13	12.10	4	3,927	0.10%
2023/07/26	30	11.84	0	0.00	11.80	30	3,912	0.77%
2023/07/25	4	11.95	6	11.99	11.80	-2	3,952	-0.05%
2023/07/21	0	0.00	0.4	11.70	11.70	-0.4	4,037	-0.01%
2023/07/19	0.5	11.85	1.7	11.90	11.75	-1.2	4,419	-0.03%
2023/07/18	8	11.93	3	12.07	11.90	5	4,578	0.11%
2023/07/17	0	0.00	4	12.19	12.20	-4	4,769	-0.08%
2023/07/14	0	0.00	54	12.20	12.20	-54	4,850	-1.11%
2023/07/13	11	12.30	2	12.25	12.25	9	4,838	0.19%
2023/07/12	61	12.42	0	0.00	12.30	61	4,854	1.26%
2023/07/11	49	12.67	14.8	12.84	12.45	34.2	4,871	0.70%
2023/07/10	38	12.89	1	12.90	12.85	37	4,714	0.78%
2023/07/07	57	12.75	1.6	12.66	12.75	55.4	4,635	1.20%
2023/07/06	58	12.64	4	12.80	12.75	54	4,576	1.18%
2023/07/05	22	12.40	21	12.57	12.65	1	4,510	0.02%
2023/07/04	7.4	12.10	0	0.00	12.15	7.4	4,391	0.17%
2023/07/03	20	11.95	50	12.16	12.20	-30	4,478	-0.67%
2023/06/30	20	11.95	0	0.00	11.85	20	4,446	0.45%
2023/06/28	10	11.70	0	0.00	11.65	10	4,609	0.22%
2023/06/26	11	11.94	0	0.00	11.80	11	4,758	0.23%
2023/06/21	11	11.90	31.3	11.85	11.90	-20.3	4,888	-0.41%
2023/06/20	9	11.75	12	11.75	11.75	-3	4,957	-0.06%
2023/06/19	2	11.93	25.8	11.85	11.90	-23.8	4,969	-0.48%
2023/06/16	1	11.75	0	0.00	11.75	1	4,910	0.02%
2023/06/15	0	0.00	10.2	11.55	11.60	-10.2	4,905	-0.21%
2023/06/14	0	0.00	0.8	11.50	11.50	-0.8	4,931	-0.02%
2023/06/13	9	11.54	3	11.60	11.60	6	4,978	0.12%
2023/06/12	47	11.65	7.2	11.62	11.65	39.8	4,997	0.80%
2023/06/09	41	11.33	5	11.27	11.35	36	5,007	0.72%
2023/06/08	79	11.75	6	11.66	11.20	73	5,047	1.45%
2023/06/07	40.3	11.69	0	0.00	11.60	40.3	4,567	0.88%
2023/06/06	47	11.64	0	0.00	11.55	47	4,434	1.06%
2023/06/05	1	11.70	0	11.60	11.70	1	4,569	0.02%
2023/06/01	1	11.30	1	11.40	11.40	0	4,666	0.00%
2023/05/26	3.6	11.20	0	0.00	11.15	3.6	5,436	0.07%
2023/05/24	0	0.00	0.8	11.55	11.60	-0.8	5,608	-0.02%
2023/05/22	33.2	11.53	15	11.55	11.45	18.2	5,826	0.31%
2023/05/19	0	0.00	1	11.50	11.50	-1	5,939	-0.02%
2023/05/18	4	11.45	0	0.00	11.45	4	6,132	0.07%
2023/05/17	12	11.50	5.7	11.47	11.50	6.3	6,232	0.10%
2023/05/16	0	0.00	3	11.35	11.35	-3	6,303	-0.05%
2023/05/15	0	0.00	3	11.10	11.10	-3	6,332	-0.05%
2023/05/12	194	11.31	0	0.00	11.25	194	6,356	3.05%	大買/鉅額交易
2023/05/11	189	11.48	0	0.00	11.30	189	6,402	2.95%	大買/鉅額交易
2023/05/10	186	11.64	3	11.55	11.50	183	6,400	2.86%	大買/鉅額交易
2023/05/09	185	11.74	22	11.70	11.65	163	6,389	2.55%	大買/鉅額交易
2023/05/08	186	11.74	7	11.74	11.70	179	6,382	2.80%	大買/鉅額交易
2023/05/05	0	0.00	1	11.70	11.70	-1	6,371	-0.02%
2023/05/04	20	11.75	0.6	11.85	11.75	19.4	6,354	0.30%
2023/05/02	0	0.00	4	12.00	11.85	-4	6,322	-0.06%
2023/04/28	0	0.00	11	11.96	11.95	-11	6,293	-0.17%
2023/04/27	0.5	12.00	2.4	11.94	12.00	-1.9	6,239	-0.03%
2023/04/26	1.6	11.42	9.6	11.55	11.55	-8	6,166	-0.13%
2023/04/25	12	11.96	35.8	11.77	11.70	-23.8	6,096	-0.39%
2023/04/24	11.6	13.42	30.4	13.10	12.60	-18.8	5,891	-0.32%
2023/04/13	48	12.82	31	12.82	12.65	17	5,703	0.30%
2023/04/12	40	13.07	66.9	13.08	13.05	-26.9	5,518	-0.49%
2023/04/11	35	12.80	20.4	12.85	12.85	14.6	5,244	0.28%
2023/04/10	39.5	12.65	0.3	12.65	12.70	39.2	5,112	0.77%
2023/04/07	36	12.61	1	12.60	12.65	35	5,040	0.69%
2023/04/06	1	12.55	1	12.50	12.60	0	4,996	0.00%
2023/03/31	1	12.65	1	12.60	12.55	0	4,943	0.00%
2023/03/29	3	12.67	3	12.63	12.60	0	4,887	0.00%
2023/03/28	3	12.73	51	12.67	12.70	-48	4,872	-0.99%
2023/03/27	5	12.70	2	12.85	12.60	3	4,805	0.06%
2023/03/24	5.5	12.63	4	12.61	12.60	1.5	4,680	0.03%
2023/03/23	2	12.48	0	0.00	12.50	2	4,561	0.04%
2023/03/22	10	12.53	1	12.50	12.50	9	4,487	0.20%
2023/03/21	11	12.55	5.1	12.55	12.45	5.9	4,418	0.13%
2023/03/20	0	0.00	4	12.38	12.35	-4	4,290	-0.09%
2023/03/17	3	12.22	2	12.30	12.30	1	4,233	0.02%
2023/03/16	0	11.95	25	12.05	12.00	-25	4,109	-0.61%
2023/03/15	85	11.96	10	12.00	11.85	75	3,981	1.88%
2023/03/14	2.4	11.74	2	11.75	11.60	0.4	3,846	0.01%
2023/03/13	0	0.00	61	11.96	11.85	-61	3,813	-1.60%
2023/03/10	41	12.14	44	12.13	12.05	-3	3,777	-0.08%
2023/03/09	43	12.48	11	12.58	12.35	32	3,728	0.86%
2023/03/08	37	12.44	17	12.49	12.45	20	3,692	0.54%
2023/03/07	44	12.51	2	12.50	12.40	42	3,636	1.16%
2023/03/06	93	12.63	1	12.55	12.55	92	3,586	2.57%
2023/03/03	3	12.55	13	12.41	12.50	-10	3,506	-0.29%
2023/03/02	10	12.53	3	12.48	12.40	7	3,408	0.21%
2023/02/24	19	12.54	72	12.35	12.50	-53	3,288	-1.61%
2023/02/23	59.4	12.86	39	12.67	12.65	20.4	3,131	0.65%
2023/02/22	2	12.75	46	12.76	12.85	-44	3,031	-1.45%
2023/02/21	6	12.82	5	12.79	12.80	1	2,947	0.03%
2023/02/20	17	12.91	7	12.98	12.90	10	2,821	0.35%
2023/02/17	2	12.38	10	12.45	12.45	-8	2,448	-0.33%
2023/02/16	0	0.00	10	12.35	12.30	-10	2,324	-0.43%
2023/02/15	37	11.85	4	11.86	11.90	33	2,190	1.51%
2023/02/14	1	11.70	6	11.70	11.75	-5	2,102	-0.24%
2023/02/13	0	0.00	1	11.70	11.70	-1	2,018	-0.05%
2023/02/10	49	11.50	6	11.57	11.50	43	1,935	2.22%
2023/02/09	40	11.52	4	11.55	11.60	36	1,828	1.97%
2023/02/08	52	11.33	11	11.33	11.40	41	1,701	2.41%
2023/02/07	42	10.89	0	0.00	10.80	42	1,509	2.78%
2023/02/06	49	10.73	15	10.75	10.75	34	1,402	2.42%
2023/02/03	2	10.45	5	10.50	10.50	-3	1,334	-0.22%
2023/02/02	0	0.00	4	10.48	10.50	-4	1,313	-0.30%
2023/02/01	1	10.25	1	10.35	10.45	0	1,302	0.00%
2023/01/31	0	0.00	2	10.15	10.15	-2	1,280	-0.16%
2023/01/17	0	0.00	8	9.98	9.96	-8	1,284	-0.62%
2023/01/16	10	9.98	0	0.00	9.96	10	1,292	0.77%
2023/01/12	48	9.99	0	0.00	10.00	48	1,327	3.62%
2023/01/11	47	9.99	0	0.00	9.98	47	1,336	3.52%
2023/01/10	46	9.99	0	0.00	9.97	46	1,339	3.43%
2023/01/09	48	10.01	5	10.00	9.98	43	1,359	3.16%
2023/01/06	46	10.02	0	0.00	9.99	46	1,359	3.38%
2023/01/03	5	9.95	0	0.00	10.10	5	1,418	0.35%
2022/12/28	2	9.75	0	0.00	9.83	2	1,435	0.14%
2022/12/20	0	0.00	3	9.57	9.57	-3	1,500	-0.20%
2022/12/19	3	9.92	0	0.00	9.85	3	1,528	0.20%
2022/12/12	0	0.00	23	9.97	9.97	-23	1,560	-1.47%
2022/12/09	0	9.98	23	10.00	10.00	-23	1,567	-1.47%
2022/12/08	0	0.00	23.9	9.96	10.00	-23.9	1,588	-1.51%
2022/12/02	0	0.00	3	10.13	10.15	-3	1,600	-0.19%
2022/11/24	2	9.94	1	9.97	9.92	1	1,670	0.06%
2022/11/22	1	9.83	0	0.00	9.83	1	1,744	0.06%
2022/11/21	2	9.90	0	0.00	9.90	2	1,779	0.11%
2022/11/18	5	10.00	0	0.00	9.97	5	1,806	0.28%
2022/11/16	0.2	10.00	0	0.00	10.05	0.2	1,891	0.01%
2022/11/15	0	0.00	8	10.14	10.10	-8	1,956	-0.41%
2022/11/14	5	10.00	0	0.00	10.05	5	2,040	0.25%
2022/11/11	1	10.10	40	10.13	10.05	-39	2,028	-1.92%
2022/11/10	8	10.30	0	0.00	10.25	8	1,991	0.40%
2022/11/08	0.3	9.98	6	10.01	10.05	-5.7	2,048	-0.28%
2022/11/07	0	0.00	2.4	9.94	9.99	-2.4	2,061	-0.12%
2022/11/04	5	9.68	0	0.00	9.79	5	2,073	0.24%
2022/11/03	2	9.60	0	0.00	9.63	2	2,090	0.10%
2022/11/02	30	9.48	0	0.00	9.47	30	2,091	1.43%
2022/11/01	5	9.28	0	0.00	9.41	5	2,100	0.24%
2022/10/28	0.3	9.13	1	9.20	9.07	-0.7	2,172	-0.03%
2022/10/27	1	9.24	0	0.00	9.26	1	2,158	0.05%
2022/10/21	0	0.00	0	9.33	9.33	0	2,139	0.00%
2022/10/12	0	0.00	6	9.88	9.92	-6	2,120	-0.28%
2022/10/11	0	0.00	5.7	10.01	9.89	-5.7	2,140	-0.27%
2022/10/04	1	9.85	0	0.00	9.90	1	2,251	0.04%
2022/09/30	2	9.62	0	0.00	9.79	2	2,322	0.09%
2022/09/21	0	0.00	3	10.30	10.35	-3	2,448	-0.12%
2022/09/16	0	0.00	2	10.30	10.30	-2	2,462	-0.08%
2022/09/15	0	0.00	1	10.50	10.50	-1	2,503	-0.04%
2022/09/13	1	10.30	0	0.00	10.25	1	2,547	0.04%
2022/09/07	0	0.00	2	10.25	10.30	-2	2,705	-0.07%
2022/09/06	5	10.50	0	0.00	10.15	5	2,737	0.18%
2022/09/01	1	10.75	0	0.00	10.75	1	2,741	0.04%
2022/08/31	0	0.00	3	10.77	10.80	-3	2,747	-0.11%
2022/08/29	2	10.40	0	0.00	10.55	2	2,741	0.07%
2022/08/24	0	0.00	18	10.70	10.70	-18	2,675	-0.67%
2022/08/23	0.2	10.80	0	0.00	10.80	0.2	2,629	0.01%
2022/08/22	57	10.81	1	10.75	10.85	56	2,607	2.15%
2022/08/19	59	10.78	5	10.70	10.85	54	2,563	2.11%
2022/08/18	61.1	10.43	2	10.45	10.50	59.1	2,504	2.36%
2022/08/17	61	10.42	0	0.00	10.40	61	2,505	2.44%
2022/08/16	63	10.32	0	0.00	10.30	63	2,513	2.51%
2022/08/11	5	9.77	0	0.00	9.76	5	2,546	0.20%
2022/08/10	0	0.00	15	9.54	9.59	-15	2,739	-0.55%
2022/08/08	2	9.41	2	9.40	9.40	0	2,821	0.00%
2022/08/05	25	9.60	25	9.51	9.43	0	2,843	0.00%
2022/08/03	5.4	9.19	0	0.00	9.20	5.4	2,920	0.18%
2022/07/26	0.4	9.45	0	0.00	9.42	0.4	3,307	0.01%
2022/07/22	1	9.56	0	0.00	9.54	1	3,437	0.03%
2022/07/20	4	9.53	0	0.00	9.40	4	3,653	0.11%
2022/07/14	2	9.64	0	0.00	9.69	2	4,940	0.04%
2022/07/13	0	0.00	2	9.55	9.60	-2	5,357	-0.04%
2022/07/12	9	9.25	0	0.00	9.12	9	5,947	0.15%
2022/07/11	0.4	9.85	2	9.67	9.73	-1.6	6,244	-0.03%
2022/07/08	2	9.85	0	0.00	9.88	2	6,450	0.03%
2022/07/07	5	9.74	1	9.73	9.79	4	6,548	0.06%
2022/07/06	0	0.00	1	9.72	9.55	-1	7,139	-0.01%
2022/07/05	0	0.00	1	9.80	9.81	-1	7,941	-0.01%
2022/07/01	2	9.89	0	0.00	9.50	2	8,392	0.02%
2022/06/30	0	0.00	10	10.10	10.15	-10	8,366	-0.12%
2022/06/29	0	0.00	2	10.35	10.30	-2	8,539	-0.02%
2022/06/28	2	10.50	0	0.00	10.35	2	8,665	0.02%
2022/06/23	1	10.10	0	0.00	10.15	1	8,816	0.01%
2022/06/22	43	10.33	3	10.20	10.20	40	8,808	0.45%
2022/06/21	42	10.41	0	0.00	10.60	42	8,897	0.47%
2022/06/20	50.3	10.31	3	10.30	10.10	47.3	8,957	0.53%
2022/06/17	40.3	10.80	1	10.80	10.65	39.3	8,976	0.44%
2022/06/16	44	11.16	0	0.00	11.00	44	9,032	0.49%
2022/06/14	6	11.10	14	10.93	11.05	-8	10,311	-0.08%
2022/06/13	3	11.18	6	11.15	11.15	-3	10,472	-0.03%
2022/06/10	24	11.57	1	11.55	11.50	23	10,624	0.22%
2022/06/09	23	11.64	0	0.00	11.60	23	10,682	0.22%
2022/06/08	21	11.65	0	0.00	11.55	21	10,723	0.20%
2022/06/07	21	11.70	0	0.00	11.60	21	10,766	0.20%
2022/06/06	21	11.69	0	0.00	11.60	21	10,841	0.19%
2022/05/31	0	0.00	3	11.70	11.70	-3	11,152	-0.03%
2022/05/27	0	0.00	2	11.75	11.65	-2	11,236	-0.02%
2022/05/25	0	0.00	3	11.77	11.75	-3	11,389	-0.03%
2022/05/20	38	11.83	0	0.00	11.80	38	11,699	0.32%
2022/05/19	38	11.63	5	11.80	11.80	33	11,762	0.28%
2022/05/18	38	11.70	0	0.00	11.60	38	11,974	0.32%
2022/05/17	38	11.45	0	0.00	11.50	38	11,850	0.32%
2022/05/16	39	11.22	0	0.00	11.40	39	11,890	0.33%
2022/05/13	2	11.00	1.1	11.10	11.25	0.9	11,871	0.01%
2022/05/12	24	11.11	2	11.00	10.90	22	11,923	0.18%
2022/05/11	25	11.22	0	0.00	11.15	25	11,925	0.21%
2022/05/10	21	11.36	0	0.00	11.45	21	11,999	0.18%
2022/05/09	23	11.41	0	0.00	11.35	23	12,272	0.19%
2022/05/06	23	11.69	1	11.60	11.75	22	12,223	0.18%
2022/05/03	0	0.00	1	11.85	11.85	-1	13,196	-0.01%
2022/04/29	0	0.00	1	11.95	11.95	-1	13,256	-0.01%
2022/04/27	0	0.00	197	11.80	12.00	-197	13,210	-1.49%	大賣/鉅額交易
2022/04/26	2	11.95	0	0.00	12.00	2	13,159	0.02%
2022/04/25	0	11.95	2	11.60	11.50	-2	13,116	-0.02%
2022/04/22	38	11.99	1	11.95	11.90	37	13,063	0.28%
2022/04/21	79	12.08	87	12.01	11.95	-8	13,055	-0.06%
2022/04/20	36	12.97	2	13.00	12.90	34	12,243	0.28%
2022/04/19	73	12.96	2	13.03	13.00	71	12,137	0.58%
2022/04/18	79	12.82	18.7	12.82	12.90	60.3	11,783	0.51%
2022/04/15	33	12.64	32	12.41	12.50	1	11,195	0.01%
2022/04/14	38	12.52	45	12.35	12.25	-7	10,984	-0.06%
2022/04/13	25	12.26	12	12.41	12.50	13	10,831	0.12%
2022/04/12	77	12.15	4	12.20	12.45	73	10,793	0.68%
2022/04/11	234	12.29	44	12.28	12.60	190	10,284	1.85%	大買/鉅額交易
2022/04/08	28	11.24	0	0.00	11.60	28	9,588	0.29%
2022/04/07	51.9	11.41	16	11.26	11.20	35.9	9,700	0.37%
2022/04/06	40	11.74	0	0.00	11.85	40	9,815	0.41%
2022/04/01	29	11.78	0	0.00	11.75	29	10,219	0.28%
2022/03/31	113	12.04	9	12.10	11.95	104	10,297	1.01%	大買/鉅額交易
2022/03/30	3	12.13	0	0.00	12.10	3	10,274	0.03%
2022/03/29	12	12.14	0	0.00	12.10	12	10,281	0.12%
2022/03/28	0	0.00	8	12.05	12.15	-8	10,278	-0.08%
2022/03/25	0	0.00	1	12.25	12.20	-1	10,282	-0.01%
2022/03/24	8	12.35	0	0.00	12.30	8	10,299	0.08%
2022/03/22	47	12.25	1	12.20	12.20	46	10,288	0.45%
2022/03/21	35.1	12.43	0	0.00	12.35	35.1	10,264	0.34%
2022/03/18	35	12.56	15	12.64	12.55	20	10,455	0.19%
2022/03/17	38	12.65	1.3	12.64	12.60	36.7	10,501	0.35%
2022/03/16	33	12.76	0	0.00	12.75	33	10,662	0.31%
2022/03/14	7	12.15	3	12.20	12.10	4	10,529	0.04%
2022/03/11	19	12.16	0	0.00	12.10	19	10,671	0.18%
2022/03/10	18	12.27	0	0.00	12.25	18	10,673	0.17%
2022/03/09	19	12.12	0	0.00	12.10	19	10,660	0.18%
2022/03/08	22.7	12.18	5	12.10	12.05	17.7	10,976	0.16%
2022/03/07	22	12.38	1	12.20	12.30	21	10,881	0.19%
2022/03/04	6	13.02	2	13.10	12.95	4	10,761	0.04%
2022/03/03	5	13.15	3	13.32	13.20	2	10,745	0.02%
2022/03/02	2	13.20	20	13.16	13.30	-18	10,826	-0.17%
2022/03/01	4	13.30	3	13.35	13.35	1	10,850	0.01%
2022/02/25	3	12.97	1	13.20	13.20	2	10,845	0.02%
2022/02/24	3	13.13	0	0.00	13.05	3	11,172	0.03%
2022/02/23	10	13.50	2	13.55	13.45	8	11,201	0.07%
2022/02/22	34	13.39	2	13.45	13.40	32	11,370	0.28%
2022/02/21	34	13.50	2	13.48	13.50	32	12,093	0.26%
2022/02/18	34	13.56	19	13.50	13.45	15	12,066	0.12%
2022/02/17	34	13.22	5	13.22	13.25	29	11,902	0.24%
2022/02/16	33	13.01	5	13.02	13.00	28	12,041	0.23%
2022/02/15	4	12.78	0	0.00	12.75	4	12,145	0.03%
2022/02/14	3	12.90	33	12.85	12.85	-30	12,167	-0.25%
2022/02/11	20	13.27	0	0.00	13.20	20	12,199	0.16%
2022/02/10	20	13.26	8	13.21	13.30	12	12,280	0.10%
2022/02/09	19	13.07	0	0.00	13.25	19	12,294	0.15%
2022/02/08	20	12.47	0	0.00	12.70	20	12,183	0.16%
2022/02/07	26	12.28	5	12.20	12.40	21	12,198	0.17%
2022/01/26	2	12.08	0	0.00	11.95	2	11,269	0.02%
2022/01/25	0	0.00	52	12.15	12.10	-52	11,440	-0.45%
2022/01/24	2	12.00	1	11.85	12.30	1	11,536	0.01%
2022/01/21	22	12.49	0	0.00	12.30	22	11,582	0.19%
2022/01/20	22	12.79	0	0.00	12.80	22	11,917	0.18%
2022/01/19	18	12.79	0	0.00	12.75	18	12,023	0.15%
2022/01/18	19	12.67	0	0.00	12.60	19	12,001	0.16%
2022/01/17	26	12.47	1	12.20	12.60	25	11,971	0.21%
2022/01/14	5	12.19	0	0.00	12.25	5	11,931	0.04%
2022/01/13	7	12.49	5	12.45	12.45	2	11,854	0.02%
2022/01/12	17	12.65	4	12.55	12.70	13	11,793	0.11%
2022/01/11	26	12.87	1	12.70	12.70	25	11,734	0.21%
2022/01/10	16	12.89	1	12.95	12.90	15	11,677	0.13%
2022/01/07	17	13.02	0	0.00	12.95	17	11,702	0.15%
2022/01/06	66	13.40	4	13.28	13.35	62	11,585	0.54%
2022/01/05	1	13.50	0	0.00	13.50	1	11,580	0.01%
2022/01/04	3	13.45	7	13.56	13.50	-4	11,524	-0.03%
2022/01/03	0	0.00	20	13.66	13.60	-20	11,481	-0.17%
2021/12/30	12	13.98	7	13.96	13.95	5	11,397	0.04%
2021/12/29	3	13.80	18	13.82	13.85	-15	11,120	-0.13%
2021/12/28	11	13.66	4	13.58	13.55	7	10,839	0.06%
2021/12/27	6	13.31	7	13.37	13.50	-1	10,476	-0.01%
2021/12/24	8	13.07	0	0.00	13.05	8	10,274	0.08%
2021/12/22	29	12.98	3	12.97	12.85	26	10,361	0.25%
2021/12/21	29	12.82	2	12.78	12.90	27	10,294	0.26%
2021/12/20	26	12.84	1	12.80	12.80	25	10,338	0.24%
2021/12/17	26	12.88	1	12.85	12.75	25	10,339	0.24%
2021/12/16	29	12.98	46	12.85	13.00	-17	10,306	-0.16%
2021/12/15	6	12.98	1	12.90	13.00	5	10,194	0.05%
2021/12/14	9	13.19	20	13.09	12.95	-11	10,184	-0.11%
2021/12/13	59	13.83	226	13.77	13.65	-167	9,898	-1.69%	大賣/鉅額交易
2021/12/10	23	13.28	21	13.35	13.20	2	8,691	0.02%
2021/12/09	55	13.10	16	13.09	13.15	39	8,396	0.46%
2021/12/08	22	12.89	4	12.83	12.85	18	8,259	0.22%
2021/12/07	19	12.85	1.1	13.00	13.00	17.9	8,230	0.22%
2021/12/06	19	12.32	0	0.00	12.40	19	8,047	0.24%
2021/12/02	5	12.58	0	0.00	12.30	5	8,077	0.06%
2021/12/01	0	0.00	12	12.65	12.65	-12	7,754	-0.15%
2021/11/29	0	0.00	107	12.49	12.50	-107	7,805	-1.37%	大賣/鉅額交易
2021/11/26	1	12.75	25	12.68	12.70	-24	7,793	-0.31%
2021/11/25	3	13.20	0	0.00	13.05	3	7,713	0.04%
2021/11/24	2	13.05	52.6	13.20	13.25	-50.6	7,669	-0.66%
2021/11/23	10	13.36	35	13.38	13.15	-25	7,627	-0.33%
2021/11/22	45.3	13.13	2	13.30	13.25	43.3	7,890	0.55%
2021/11/19	42.4	13.15	3	13.07	13.10	39.4	7,885	0.50%
2021/11/18	46	13.21	30	12.91	13.50	16	7,654	0.21%
2021/11/17	36	12.71	4	12.78	12.75	32	6,899	0.46%
2021/11/16	40	12.75	12	12.62	12.60	28	6,896	0.41%
2021/11/15	11	12.75	34	12.66	12.60	-23	6,874	-0.33%
2021/11/12	21	12.34	0	0.00	12.20	21	6,793	0.31%
2021/11/11	51	12.61	3	12.55	12.55	48	6,704	0.72%
2021/11/10	20	12.58	9	12.58	12.60	11	6,733	0.16%
2021/11/09	22	12.73	1	12.70	12.35	21	6,706	0.31%
2021/11/08	21	12.75	14	12.69	12.85	7	6,632	0.11%
2021/11/05	0	0.00	51	12.60	12.55	-51	6,681	-0.76%
2021/11/04	1	12.50	20	12.45	12.45	-19	6,611	-0.29%
2021/11/03	20	12.40	2	12.50	12.45	18	6,652	0.27%
2021/11/02	12	12.20	37	12.21	12.20	-25	6,821	-0.37%
2021/11/01	32	12.10	9	12.13	12.15	23	6,944	0.33%
2021/10/29	11	11.78	2	11.80	11.90	9	7,824	0.12%
2021/10/28	89	12.19	24	12.21	11.80	65	8,212	0.79%
2021/10/27	57	11.82	6	11.84	11.95	51	8,325	0.61%
2021/10/26	0	0.00	1	11.55	11.50	-1	9,751	-0.01%
2021/10/25	2	11.40	12	11.33	11.45	-10	12,794	-0.08%
2021/10/22	42	11.37	4	11.41	11.40	38	13,065	0.29%
2021/10/21	40	11.40	1	11.40	11.35	39	13,330	0.29%
2021/10/20	50	11.37	0	0.00	11.30	50	13,896	0.36%
2021/10/19	40	11.31	0	0.00	11.35	40	14,073	0.28%
2021/10/18	42	11.26	8	11.35	11.20	34	14,259	0.24%
2021/10/15	0	0.00	1	11.30	11.35	-1	14,346	-0.01%
2021/10/14	1	11.15	1	11.10	11.10	0	14,340	0.00%
2021/10/13	23	11.18	2	11.10	11.10	21	14,420	0.15%
2021/10/12	26	11.15	0	0.00	11.20	26	14,632	0.18%
2021/10/08	22	11.08	0	0.00	11.00	22	14,685	0.15%
2021/10/07	28	10.84	0	0.00	10.90	28	14,703	0.19%
2021/10/06	23	10.54	1	10.55	10.55	22	14,742	0.15%
2021/10/05	1	10.15	1	10.20	10.70	0	14,800	0.00%
2021/10/04	0	0.00	5	10.80	10.50	-5	14,806	-0.03%
2021/10/01	0	0.00	1	11.00	11.00	-1	14,887	-0.01%
2021/09/30	8	11.54	0	0.00	11.30	8	14,883	0.05%
2021/09/28	5	11.25	2	11.30	11.15	3	14,879	0.02%
2021/09/27	0	0.00	5	11.30	11.35	-5	14,936	-0.03%
2021/09/24	34	11.21	1	11.20	11.15	33	14,920	0.22%
2021/09/23	35	11.01	1	11.00	11.00	34	14,929	0.23%
2021/09/22	34	10.99	4	10.95	10.95	30	14,960	0.20%
2021/09/17	35	11.24	0	0.00	11.15	35	14,988	0.23%
2021/09/16	33	11.22	13	11.16	11.15	20	14,961	0.13%
2021/09/15	3	11.15	0	0.00	11.20	3	14,992	0.02%
2021/09/14	0	0.00	2	11.25	11.10	-2	15,106	-0.01%
2021/09/13	2	11.15	2	11.15	11.25	0	15,152	0.00%
2021/09/10	18	11.14	20	11.15	11.15	-2	15,179	-0.01%
2021/09/09	17	11.03	9	11.03	11.05	8	15,277	0.05%
2021/09/08	17	11.11	1	11.05	10.95	16	15,437	0.10%
2021/09/07	21	11.14	5.3	11.14	11.15	15.7	15,635	0.10%
2021/09/06	16	11.23	0	0.00	11.05	16	15,661	0.10%
2021/09/03	0	0.00	6	11.37	11.30	-6	15,686	-0.04%
2021/08/31	0	0.00	14	11.52	11.40	-14	15,799	-0.09%
2021/08/27	0	0.00	2	11.65	11.70	-2	15,907	-0.01%
2021/08/26	22	11.71	0	0.00	11.70	22	15,956	0.14%
2021/08/25	14	11.53	151	11.45	11.40	-137	15,401	-0.89%	大賣/鉅額交易
2021/08/24	2	11.30	0	0.00	11.20	2	15,368	0.01%
2021/08/23	1	11.35	0	0.00	11.55	1	15,639	0.01%
2021/08/20	35	11.25	1	11.20	11.15	34	15,654	0.22%
2021/08/19	49	11.50	0	0.00	11.30	49	15,676	0.31%
2021/08/18	184	11.30	1	11.10	11.65	183	15,693	1.17%	大買/鉅額交易
2021/08/17	33	11.43	6	11.24	11.20	27	15,953	0.17%
2021/08/16	32	11.52	9	11.46	11.40	23	16,061	0.14%
2021/08/13	1	11.90	6	11.93	11.80	-5	16,109	-0.03%
2021/08/12	14	12.09	0	0.00	12.15	14	16,187	0.09%
2021/08/11	14	12.22	8	12.19	11.95	6	16,454	0.04%
2021/08/10	17	12.58	1	12.45	12.45	16	16,659	0.10%
2021/08/09	14	12.68	10	12.59	12.55	4	16,867	0.02%
2021/08/06	22	13.05	15	12.94	12.90	7	16,923	0.04%
2021/08/05	11	13.32	27	13.29	13.30	-16	16,932	-0.09%
2021/08/04	30	13.63	51	13.62	13.60	-21	17,023	-0.12%
2021/08/03	15	13.31	10	13.44	13.30	5	16,393	0.03%
2021/08/02	18	12.92	25	12.95	13.15	-7	16,154	-0.04%
2021/07/30	38	12.91	51	12.88	13.05	-13	15,914	-0.08%
2021/07/29	89.5	13.27	373	13.47	12.35	-283.5	14,490	-1.96%	大賣/鉅額交易
2021/07/28	5	12.23	9	11.59	12.50	-4	11,572	-0.03%
2021/07/27	3	12.32	207	12.04	12.00	-204	11,635	-1.75%	大賣/鉅額交易
2021/07/26	259	12.25	22.3	12.13	12.50	236.7	11,747	2.01%	大買/鉅額交易
2021/07/23	0	0.00	1	11.70	11.65	-1	11,397	-0.01%
2021/07/22	35	11.42	2	11.43	11.35	33	11,732	0.28%
2021/07/21	37	11.11	3	11.12	11.00	34	11,836	0.29%
2021/07/20	33	11.30	2	11.25	11.25	31	12,023	0.26%
2021/07/19	34	11.53	0	0.00	11.50	34	12,734	0.27%
2021/07/16	33	11.70	3	11.75	11.70	30	14,045	0.21%
2021/07/15	0	0.00	4	11.45	11.45	-4	14,999	-0.03%
2021/07/14	2	11.25	2	11.40	11.25	0	15,111	0.00%
2021/07/13	10	11.41	0	0.00	11.35	10	15,487	0.06%
2021/07/12	18	11.46	0	0.00	11.45	18	15,936	0.11%
2021/07/09	26	11.58	0	0.00	11.55	26	16,168	0.16%
2021/07/08	18	11.71	3	11.75	11.85	15	16,904	0.09%
2021/07/07	17	11.63	2	11.58	11.50	15	17,602	0.09%
2021/07/06	17.3	11.61	0	0.00	11.55	17.3	18,658	0.09%
2021/07/05	2	11.68	4	11.56	11.70	-2	19,485	-0.01%
2021/07/02	4	11.39	2	11.45	11.40	2	19,684	0.01%
2021/07/01	3	11.30	0	0.00	11.30	3	20,077	0.01%
2021/06/30	1	11.25	2	11.30	11.30	-1	20,433	0.00%
2021/06/29	0	0.00	1	11.35	11.30	-1	20,572	0.00%
2021/06/28	0	0.00	1	11.60	11.60	-1	20,834	0.00%
2021/06/25	6	11.42	2	11.45	11.40	4	21,709	0.02%
2021/06/24	4	11.54	3	11.55	11.60	1	22,350	0.00%
2021/06/23	2	11.45	5	11.60	11.65	-3	22,522	-0.01%
2021/06/22	35	11.29	0	0.00	11.20	35	23,084	0.15%
2021/06/21	41	11.25	2	11.23	11.20	39	23,786	0.16%
2021/06/18	35	11.71	14	11.71	11.55	21	25,493	0.08%
2021/06/17	35	11.46	13	11.82	11.80	22	26,013	0.08%
2021/06/16	39	11.34	13	11.36	11.15	26	26,203	0.10%
2021/06/15	9	11.57	0	0.00	11.50	9	26,170	0.03%
2021/06/11	17	11.81	0	0.00	11.65	17	26,194	0.06%
2021/06/10	17	11.82	3	11.88	11.80	14	26,175	0.05%
2021/06/09	15.3	11.96	0	0.00	11.80	15.3	26,109	0.06%
2021/06/08	16	12.07	0	0.00	11.95	16	26,180	0.06%
2021/06/07	15	12.05	1	11.90	12.05	14	26,242	0.05%
2021/06/04	3	12.23	1	12.15	12.15	2	26,165	0.01%
2021/06/03	1	12.40	1	12.55	12.30	0	26,223	0.00%
2021/06/02	3	12.50	10	12.20	12.20	-7	26,178	-0.03%
2021/06/01	0	0.00	8	12.56	12.50	-8	26,269	-0.03%
2021/05/31	6	12.52	8	12.42	12.50	-2	26,394	-0.01%
2021/05/27	5	12.15	3	12.08	12.15	2	26,375	0.01%
2021/05/26	5	12.20	0	0.00	12.15	5	26,401	0.02%
2021/05/25	2	12.35	112	12.37	12.40	-110	26,516	-0.41%	大賣/鉅額交易
2021/05/24	10	12.10	2	12.15	12.05	8	26,429	0.03%
2021/05/21	34	11.64	0	0.00	11.80	34	26,381	0.13%
2021/05/20	35	11.75	0	0.00	11.50	35	26,613	0.13%
2021/05/19	51	11.77	5	11.91	12.00	46	26,719	0.17%
2021/05/18	35	11.30	0	0.00	11.50	35	26,525	0.13%
2021/05/17	41	10.72	11	11.11	10.50	30	26,358	0.11%
2021/05/14	24	12.13	10	12.50	11.65	14	26,166	0.05%
2021/05/13	101	12.05	33	11.60	11.95	68	26,413	0.26%	大買/
2021/05/12	17	12.19	53	11.92	11.75	-36	26,771	-0.13%
2021/05/11	19	13.26	1	13.00	13.00	18	26,607	0.07%
2021/05/10	16	14.08	45	14.20	14.15	-29	26,789	-0.11%
2021/05/07	45	13.48	4	13.84	13.95	41	26,767	0.15%
2021/05/06	14	13.26	2	13.35	13.20	12	26,740	0.04%
2021/05/05	4	13.25	1	13.20	13.10	3	26,634	0.01%
2021/05/04	4	12.79	5	12.66	12.85	-1	26,510	0.00%
2021/05/03	10	13.57	26	13.48	13.35	-16	26,245	-0.06%
2021/04/29	8.1	14.29	11	14.38	14.25	-2.9	25,936	-0.01%
2021/04/28	6	14.43	9	14.61	14.45	-3	25,808	-0.01%
2021/04/27	8.2	14.37	2	14.40	14.25	6.2	25,454	0.02%
2021/04/26	5	14.37	4.3	14.36	14.35	0.7	25,485	0.00%
2021/04/23	18	14.48	4.3	14.37	14.45	13.7	25,339	0.05%
2021/04/22	82.1	15.20	10	15.31	14.35	72.1	24,646	0.29%
2021/04/21	45.1	14.83	37.1	14.89	15.05	8	23,272	0.03%
2021/04/20	43	14.39	7	14.32	14.35	36	22,211	0.16%
2021/04/19	50	14.44	8	14.19	14.45	42	22,078	0.19%
2021/04/16	46	14.50	5	14.47	14.45	41	21,693	0.19%
2021/04/15	11	14.03	13	14.00	14.15	-2	21,250	-0.01%
2021/04/14	28.2	13.91	110.1	13.86	13.80	-81.9	21,014	-0.39%	大賣/
2021/04/13	46.2	14.92	126	14.35	14.55	-79.8	20,398	-0.39%	大賣/
2021/04/12	58	15.31	14	15.51	15.65	44	19,774	0.22%
2021/04/09	29.1	14.30	37	14.35	14.65	-7.9	18,724	-0.04%
2021/04/08	119	13.91	11	14.05	14.00	108	17,974	0.60%	大買/鉅額交易
2021/04/07	18	13.93	6	13.96	14.05	12	17,879	0.07%
2021/04/06	13	13.60	23	13.67	13.75	-10	17,628	-0.06%
2021/04/01	31	13.28	10	13.43	13.25	21	17,533	0.12%
2021/03/31	11	13.35	15	13.42	13.40	-4	17,469	-0.02%
2021/03/30	35	13.57	22	13.69	13.55	13	17,255	0.08%
2021/03/29	45	13.04	19	13.10	13.10	26	16,369	0.16%
2021/03/26	4	12.50	0	0.00	12.55	4	15,905	0.03%
2021/03/25	15	12.74	14	12.75	12.50	1	15,819	0.01%
2021/03/24	17	13.02	13.2	13.08	12.90	3.8	15,210	0.02%
2021/03/23	77	13.85	185	13.39	12.55	-108	14,514	-0.74%	大賣/鉅額交易
2021/03/22	68	12.80	14	12.76	13.10	54	12,823	0.42%
2021/03/19	197	12.04	16	11.98	11.95	181	12,461	1.45%	大買/鉅額交易
2021/03/18	34	11.80	10	11.80	11.75	24	12,347	0.19%
2021/03/17	34	11.61	2	11.65	11.65	32	12,507	0.26%
2021/03/16	36	11.58	1	11.55	11.40	35	12,937	0.27%
2021/03/15	0	0.00	3	11.77	11.65	-3	13,657	-0.02%
2021/03/12	18	11.53	0	0.00	11.70	18	13,808	0.13%
2021/03/11	17	11.39	1	11.30	11.40	16	14,398	0.11%
2021/03/10	17	11.26	2	11.20	11.30	15	15,030	0.10%
2021/03/09	17	11.18	21	11.15	11.15	-4	15,541	-0.03%
2021/03/08	18	11.42	30	11.40	11.30	-12	15,738	-0.08%
2021/03/05	8	11.54	0	0.00	11.40	8	16,418	0.05%
2021/03/04	2	11.65	1	11.70	11.80	1	16,413	0.01%
2021/03/03	3	11.50	0	0.00	11.60	3	16,233	0.02%
2021/03/02	10	11.73	0	0.00	11.30	10	16,289	0.06%
2021/02/26	52	11.55	113	11.50	11.50	-61	16,095	-0.38%	大賣/
2021/02/25	0	0.00	4	11.80	11.80	-4	16,047	-0.02%
2021/02/24	5	11.57	2	11.88	11.50	3	15,955	0.02%
2021/02/23	154	11.76	1	11.70	11.70	153	15,673	0.98%	大買/鉅額交易
2021/02/22	127	11.87	10	11.99	11.85	117	15,761	0.74%	大買/鉅額交易
2021/02/19	102	11.47	4	11.60	11.60	98	15,520	0.63%	大買/
2021/02/18	99	11.37	0	0.00	11.40	99	15,408	0.64%
2021/02/17	100	11.25	1	11.60	11.45	99	15,463	0.64%
2021/02/05	0	0.00	41	11.14	11.15	-41	15,237	-0.27%
2021/02/04	1	11.55	1	11.35	11.25	0	15,141	0.00%
2021/02/03	24	11.78	33	11.68	11.65	-9	14,736	-0.06%
2021/02/02	36	11.21	2	11.25	11.25	34	14,095	0.24%
2021/02/01	2	11.10	27	11.24	11.05	-25	13,875	-0.18%
2021/01/29	11	11.09	5	11.08	11.10	6	13,357	0.04%
2021/01/28	0	0.00	1	11.00	10.85	-1	13,140	-0.01%
2021/01/27	0	0.00	1	10.55	10.60	-1	12,957	-0.01%
2021/01/26	1	10.50	0	0.00	10.60	1	12,928	0.01%
2021/01/25	1	10.70	2	10.65	10.70	-1	12,908	-0.01%
2021/01/22	151	10.45	2	10.50	10.50	149	13,115	1.14%	大買/鉅額交易
2021/01/21	151	10.71	0	0.00	10.50	151	13,091	1.15%	大買/鉅額交易
2021/01/20	160	10.75	4	10.56	10.50	156	13,056	1.19%	大買/鉅額交易
2021/01/19	157	11.28	2	11.35	11.15	155	12,978	1.19%	大買/鉅額交易
2021/01/18	147	10.72	3	10.73	10.95	144	12,757	1.13%	大買/鉅額交易
2021/01/15	6	10.83	4	10.63	10.55	2	12,670	0.02%
2021/01/14	1	11.00	1	11.00	10.95	0	12,808	0.00%
2021/01/13	1	10.95	10	11.10	10.95	-9	13,017	-0.07%
2021/01/12	26	10.83	0	0.00	10.65	26	13,721	0.19%
2021/01/11	16	10.96	1	10.85	11.00	15	13,935	0.11%
2021/01/08	19	10.81	0	0.00	10.75	19	13,997	0.14%
2021/01/07	18	11.10	0	0.00	11.00	18	13,974	0.13%
2021/01/06	20	11.17	0	0.00	11.00	20	13,965	0.14%
2021/01/05	3	11.30	18	11.30	11.35	-15	13,796	-0.11%
2020/12/31	13	10.97	3	11.05	11.05	10	13,581	0.07%
2020/12/30	22	11.47	38	11.27	11.25	-16	13,492	-0.12%
2020/12/29	48	11.83	12	11.75	11.70	36	13,294	0.27%
2020/12/28	14	11.77	14	11.65	11.80	0	13,080	0.00%
2020/12/25	2	11.50	1	11.50	11.45	1	12,768	0.01%
2020/12/24	27	11.41	5	11.45	11.45	22	12,656	0.17%
2020/12/23	10	11.25	0	0.00	11.30	10	12,595	0.08%
2020/12/22	191	11.47	3	11.60	11.20	188	12,625	1.49%	大買/鉅額交易
2020/12/21	192	11.21	6	11.15	11.30	186	12,515	1.49%	大買/鉅額交易
2020/12/18	199	11.34	0	0.00	11.20	199	12,411	1.60%	大買/鉅額交易
2020/12/17	189	11.44	0	0.00	11.45	189	12,386	1.53%	大買/鉅額交易
2020/12/16	188	11.40	20	11.50	11.35	168	12,364	1.36%	大買/鉅額交易
2020/12/15	39	11.36	3	11.43	11.20	36	12,320	0.29%
2020/12/14	20	11.81	67	11.73	11.75	-47	12,078	-0.39%
2020/12/11	74	11.92	31	11.70	11.60	43	11,969	0.36%
2020/12/10	66	12.11	12	11.84	12.10	54	11,624	0.46%
2020/12/09	97	12.48	17	12.47	12.50	80	11,190	0.71%
2020/12/08	28	11.65	19	11.85	11.85	9	10,609	0.08%
2020/12/07	31	11.94	37	12.17	11.70	-6	10,529	-0.06%
2020/12/04	46	11.55	56	11.43	11.65	-10	10,005	-0.10%
2020/12/03	48	11.10	15	11.42	11.00	33	9,614	0.34%
2020/12/02	31	10.75	0	0.00	10.80	31	10,043	0.31%
2020/12/01	22	10.87	51	10.58	10.65	-29	10,052	-0.29%
2020/11/30	5	10.61	15	10.47	10.25	-10	9,694	-0.10%
2020/11/27	0	0.00	4	10.25	10.20	-4	9,601	-0.04%
2020/11/26	1	10.20	3	10.20	10.15	-2	9,871	-0.02%
2020/11/25	0	0.00	14	10.09	10.05	-14	10,053	-0.14%
2020/11/24	4	10.09	0	0.00	10.05	4	10,364	0.04%
2020/11/23	1	10.10	16	10.08	10.10	-15	10,802	-0.14%
2020/11/20	105	10.07	5	10.00	10.00	100	11,009	0.91%	大買/
2020/11/19	109	10.11	7	10.00	10.15	102	11,146	0.92%	大買/鉅額交易
2020/11/18	131	9.88	8	9.92	10.00	123	11,015	1.12%	大買/鉅額交易
2020/11/17	110	9.87	19	9.82	9.72	91	10,996	0.83%	大買/
2020/11/16	106	9.81	8	9.70	9.78	98	11,319	0.87%	大買/
2020/11/13	0	0.00	4	9.43	9.43	-4	11,288	-0.04%
2020/11/12	54	9.32	0	0.00	9.30	54	11,303	0.48%
2020/11/11	28	9.27	0	0.00	9.31	28	11,339	0.25%
2020/11/10	29	9.26	4	9.23	9.22	25	11,377	0.22%
2020/11/09	30	9.46	203	9.40	9.34	-173	11,358	-1.52%	大賣/鉅額交易
2020/11/06	33	9.45	0	0.00	9.33	33	11,346	0.29%
2020/11/05	0	0.00	1	9.52	9.42	-1	11,316	-0.01%
2020/11/04	2	9.54	2	9.48	9.50	0	11,362	0.00%
2020/11/02	3	9.42	0	0.00	9.40	3	11,423	0.03%
2020/10/30	10	9.70	1	9.80	9.50	9	11,458	0.08%
2020/10/29	0	0.00	5	9.42	9.73	-5	11,189	-0.04%
2020/10/28	2	9.58	1	9.85	9.57	1	11,134	0.01%
2020/10/27	3	9.75	38	9.91	9.77	-35	11,073	-0.32%
2020/10/26	51	9.97	66	9.98	9.95	-15	11,010	-0.14%
2020/10/23	0	0.00	3	9.95	9.86	-3	10,901	-0.03%
2020/10/22	154	10.08	13	10.08	9.86	141	10,886	1.30%	大買/鉅額交易
2020/10/21	167	10.11	2	10.13	10.05	165	10,713	1.54%	大買/鉅額交易
2020/10/20	194	10.26	38	10.10	10.20	156	10,522	1.48%	大買/鉅額交易
2020/10/19	173	9.54	11	9.68	9.90	162	9,696	1.67%	大買/鉅額交易
2020/10/16	161.3	9.44	25	9.43	9.10	136.3	9,415	1.45%	大買/鉅額交易
2020/10/15	5	9.36	10	9.33	9.32	-5	9,311	-0.05%
2020/10/14	13	9.20	3	9.20	9.22	10	9,261	0.11%
2020/10/13	33	9.09	8	9.12	9.02	25	9,245	0.27%
2020/10/12	31	9.07	3	9.16	8.96	28	9,484	0.30%
2020/10/08	39	9.12	6	9.14	9.12	33	9,556	0.35%
2020/10/07	44	9.04	10	9.06	8.92	34	9,512	0.36%
2020/10/06	34	8.78	5	8.80	8.85	29	9,606	0.30%
2020/10/05	0	0.00	18	8.49	8.51	-18	9,612	-0.19%
2020/09/30	5	8.41	0	0.00	8.35	5	9,670	0.05%
2020/09/29	1	8.29	0	0.00	8.30	1	9,717	0.01%
2020/09/28	14	8.29	6	8.29	8.25	8	9,772	0.08%
2020/09/25	9	8.02	7	8.11	8.08	2	10,042	0.02%
2020/09/24	2	8.65	10	8.49	8.26	-8	10,109	-0.08%
2020/09/23	0	0.00	2	8.97	8.83	-2	10,031	-0.02%
2020/09/22	3	8.88	0	0.00	8.89	3	10,029	0.03%
2020/09/21	7	9.15	0	0.00	9.04	7	10,059	0.07%
2020/09/18	0	0.00	1	9.10	9.13	-1	10,033	-0.01%
2020/09/17	1	9.00	1	9.08	8.97	0	9,984	0.00%
2020/09/16	50	8.98	0	0.00	8.96	50	9,978	0.50%
2020/09/15	50	8.98	2	8.99	8.95	48	9,879	0.49%
2020/09/14	47	8.95	2	8.99	8.96	45	9,939	0.45%
2020/09/11	54	9.14	0	0.00	8.98	54	10,074	0.54%
2020/09/10	43	9.50	1	9.70	9.39	42	9,977	0.42%
2020/09/09	66	9.45	0	0.00	9.43	66	9,829	0.67%
2020/09/08	46	9.51	60	9.55	9.40	-14	9,676	-0.14%
2020/09/07	71	10.01	41	9.96	9.60	30	9,394	0.32%
2020/09/04	164	9.40	25	9.44	9.46	139	8,451	1.64%	大買/鉅額交易
2020/09/03	0	0.00	5	9.36	9.31	-5	8,146	-0.06%
2020/09/02	31	9.21	4	9.20	9.14	27	7,746	0.35%
2020/09/01	7	9.23	4	9.27	9.15	3	7,703	0.04%
2020/08/31	15	9.25	0	0.00	9.04	15	7,445	0.20%
2020/08/28	11	9.10	28	9.44	9.00	-17	7,153	-0.24%
2020/08/27	16	9.18	51	9.17	9.45	-35	6,863	-0.51%
2020/08/26	60	8.82	0	0.00	8.83	60	6,382	0.94%
2020/08/25	10	8.27	20	8.63	8.73	-10	6,038	-0.17%
2020/08/24	167	8.13	2	8.12	8.20	165	5,857	2.82%	大買/鉅額交易
2020/08/21	174	8.13	0	0.00	8.06	174	5,768	3.02%	大買/鉅額交易
2020/08/20	168	8.34	15	8.52	8.10	153	5,655	2.71%	大買/鉅額交易
2020/08/19	13	8.94	25	8.96	9.00	-12	5,179	-0.23%
2020/08/18	121	8.19	27	8.28	8.19	94	5,012	1.88%	大買/
2020/08/17	0	0.00	10	8.20	8.19	-10	4,974	-0.20%
2020/08/14	10	8.17	3	8.06	8.16	7	4,928	0.14%
2020/08/12	57	7.88	0	0.00	7.77	57	4,866	1.17%
2020/08/11	51	8.15	0	0.00	7.93	51	4,834	1.05%
2020/08/10	51	8.16	0	0.00	8.14	51	4,791	1.06%
2020/08/07	49	8.10	2	8.21	8.04	47	4,728	0.99%
2020/08/06	47	8.14	25	8.15	8.08	22	4,690	0.47%
2020/08/05	5	8.05	6	8.04	8.05	-1	4,608	-0.02%
2020/08/04	1	7.89	3	7.89	7.93	-2	4,544	-0.04%
2020/08/03	2	7.75	0	0.00	7.73	2	4,519	0.04%
2020/07/31	5	7.74	6	7.86	7.70	-1	4,871	-0.02%
2020/07/30	0	0.00	1	7.60	7.72	-1	4,860	-0.02%
2020/07/29	4	7.32	0	0.00	7.50	4	5,113	0.08%
2020/07/28	6	7.42	12	7.37	7.21	-6	5,126	-0.12%
2020/07/27	5	7.74	5	7.78	7.65	0	5,083	0.00%
2020/07/24	0	0.00	1	8.02	7.87	-1	5,055	-0.02%
2020/07/23	0	0.00	3	7.96	7.96	-3	5,044	-0.06%
2020/07/21	0	0.00	5	7.90	7.78	-5	4,975	-0.10%
2020/07/20	15	7.82	0	0.00	7.76	15	4,956	0.30%
2020/07/17	1	7.94	1	8.08	7.93	0	4,927	0.00%
2020/07/16	3	8.07	5	8.27	8.07	-2	4,856	-0.04%
2020/07/15	0	0.00	3	8.04	7.96	-3	4,564	-0.07%
2020/07/14	17	7.93	0	0.00	7.99	17	4,446	0.38%
2020/07/13	1	7.77	1	7.78	8.00	0	4,412	0.00%
2020/07/09	6	8.07	0	0.00	7.96	6	4,229	0.14%
2020/07/07	0	0.00	1.5	7.95	7.96	-1.5	4,092	-0.04%
2020/07/06	21	8.33	5	8.36	8.13	16	4,028	0.40%
2020/07/03	0	0.00	4	8.00	8.02	-4	3,720	-0.11%
2020/07/02	0	0.00	556	7.71	7.68	-556	3,716	-14.96%	大賣/鉅額交易
2020/07/01	0	0.00	2	7.86	7.81	-2	3,669	-0.05%
2020/06/30	8	7.76	0	0.00	7.75	8	3,626	0.22%
2020/06/29	2	7.52	0	0.00	7.55	2	3,518	0.06%
2020/06/24	3	7.64	0	0.00	7.63	3	3,480	0.09%
2020/06/23	3	7.77	0	0.00	7.68	3	3,458	0.09%
2020/06/22	1	7.93	0	0.00	7.72	1	3,420	0.03%
2020/06/19	37	8.06	0	0.00	7.93	37	3,371	1.10%
2020/06/18	28	8.21	6	8.15	8.23	22	3,278	0.67%
2020/06/17	0	0.00	4	7.84	7.84	-4	3,032	-0.13%
2020/06/15	0	0.00	4	7.15	7.07	-4	2,890	-0.14%
2020/06/12	0	0.00	10	6.96	7.11	-10	2,851	-0.35%
2020/06/11	0	0.00	17	7.07	6.95	-17	2,830	-0.60%
2020/06/10	20	6.99	6	7.04	6.98	14	2,798	0.50%
2020/06/09	4	7.07	1	7.07	7.00	3	2,801	0.11%
2020/06/08	0	0.00	4	7.01	7.04	-4	2,797	-0.14%
2020/06/05	0	0.00	6	7.01	6.97	-6	2,719	-0.22%
2020/06/04	14	6.75	0	0.00	6.75	14	2,642	0.53%
2020/06/03	0	0.00	3	6.79	6.79	-3	2,536	-0.12%
2020/06/02	1	6.18	1	6.22	6.18	0	2,411	0.00%
2020/06/01	0	0.00	3	6.10	6.11	-3	2,375	-0.13%
2020/05/29	10	6.10	0	0.00	6.10	10	2,360	0.42%
2020/05/28	1	6.16	0	0.00	6.10	1	2,359	0.04%
2020/05/26	19	5.86	0	0.00	5.86	19	2,311	0.82%
2020/05/25	0	0.00	18	5.91	5.87	-18	2,288	-0.79%
2020/05/22	6	6.03	1	6.02	6.00	5	2,272	0.22%
2020/05/21	77	6.09	11	6.15	6.14	66	2,256	2.93%
2020/05/20	21	6.12	0	0.00	6.10	21	2,218	0.95%
2020/05/15	5	6.80	0	0.00	6.49	5	2,114	0.24%
2020/05/13	0	0.00	1	6.74	6.78	-1	2,079	-0.05%
2020/05/12	0	0.00	36	6.65	6.65	-36	2,066	-1.74%
2020/05/11	2	6.64	18	6.69	6.69	-16	2,048	-0.78%
2020/05/08	2.5	6.80	0	0.00	6.70	2.5	2,027	0.12%
2020/05/07	0.5	6.89	0	0.00	6.90	0.5	1,991	0.03%
2020/05/06	10	7.03	1	6.90	6.86	9	1,618	0.56%
2020/05/05	1.3	6.96	0	0.00	6.86	1.3	1,586	0.08%
2020/04/30	0	0.00	5	7.26	7.12	-5	1,234	-0.40%
2020/04/29	5	7.25	0	0.00	7.23	5	1,217	0.41%
2020/04/28	0	0.00	11	7.24	7.30	-11	1,186	-0.93%
2020/04/27	7	6.79	2	6.71	6.83	5	1,152	0.43%
2020/04/24	17	6.68	0	0.00	6.67	17	1,135	1.50%
2020/04/23	18	6.71	0	0.00	6.66	18	1,129	1.59%
2020/04/22	1	6.55	2	6.73	6.66	-1	1,112	-0.09%
2020/04/17	1	6.99	0	0.00	6.75	1	1,067	0.09%
2020/04/14	3	7.08	5	7.24	7.13	-2	1,041	-0.19%
2020/04/10	10	6.71	0	0.00	6.70	10	1,002	1.00%
2020/04/09	38	6.69	0	0.00	6.50	38	995	3.82%
2020/04/07	45	6.66	7	6.53	6.74	38	962	3.95%
2020/04/06	4	6.13	0	0.00	6.13	4	818	0.49%
2020/03/27	63	4.29	0	0.00	4.20	63	935	6.74%
2020/03/26	20	4.23	0	0.00	4.25	20	930	2.15%
2020/03/25	68	4.29	0	0.00	4.30	68	917	7.41%
2020/03/24	22	3.98	0	0.00	3.99	22	907	2.43%
2020/03/16	9	4.49	60	4.47	4.46	-51	909	-5.61%
2020/03/13	1	4.88	263	4.88	4.95	-262	885	-29.60%	大賣/鉅額交易
2020/03/12	6	5.42	3	5.43	5.42	3	846	0.35%
2020/03/11	2	6.02	0	0.00	6.02	2	848	0.24%
2020/03/10	36	6.02	0	0.00	6.14	36	852	4.22%
2020/03/05	10	6.88	0	0.00	6.95	10	853	1.17%
2020/02/26	5	6.86	0	0.00	7.00	5	951	0.53%
2020/02/21	5	7.02	21	7.01	7.01	-16	952	-1.68%
2020/02/20	0	0.00	2	7.11	7.10	-2	953	-0.21%
2020/02/18	0	0.00	5	7.34	7.06	-5	972	-0.51%
2020/02/05	10	7.23	10	7.04	7.05	0	1,012	0.00%
2020/01/31	14	6.52	0	0.00	6.78	14	1,046	1.34%
2020/01/30	1	6.73	7	7.00	6.59	-6	1,036	-0.58%
2020/01/16	9	7.20	0	0.00	7.20	9	1,051	0.86%
2020/01/15	18	7.32	0	0.00	7.26	18	1,046	1.72%
2020/01/13	22	7.47	0	0.00	7.49	22	1,044	2.11%
2020/01/10	12	7.33	11	7.43	7.42	1	1,043	0.10%
2020/01/08	18	7.00	0	0.00	7.12	18	1,029	1.75%
2020/01/06	30	7.35	0	0.00	7.19	30	1,035	2.90%
2020/01/03	10	7.48	0	0.00	7.42	10	1,027	0.97%
2019/12/31	8	7.15	0	0.00	7.30	8	1,033	0.77%
2019/12/30	32	7.27	0	0.00	7.01	32	1,031	3.10%
2019/12/27	27	7.53	17	7.53	7.50	10	1,013	0.99%
2019/12/26	55	7.49	21	7.51	7.57	34	1,002	3.39%
2019/12/25	94	6.88	0	0.00	7.22	94	989	9.50%
2019/12/24	21	6.59	5	6.60	6.64	16	939	1.70%
2019/12/23	30	6.53	0	0.00	6.51	30	897	3.34%
2019/12/20	2	6.49	2	6.55	6.56	0	903	0.00%
2019/12/19	23	6.59	3	6.60	6.50	20	907	2.20%
2019/12/18	47	6.61	11	6.56	6.47	36	930	3.87%
2019/12/17	93	6.66	0	0.00	6.60	93	916	10.15%
2019/12/16	15	6.31	40	6.30	6.30	-25	900	-2.78%
2019/12/13	50	6.12	0	0.00	6.14	50	874	5.72%
2019/12/12	31	6.16	0	0.00	6.18	31	880	3.52%
2019/12/11	11	6.21	3	6.25	6.18	8	901	0.89%
2019/12/10	0	0.00	17	6.26	6.16	-17	925	-1.84%
2019/12/09	0	0.00	13	6.29	6.29	-13	945	-1.38%
2019/12/06	0	0.00	1	6.11	6.09	-1	956	-0.10%
2019/12/05	1	6.03	0	0.00	6.06	1	940	0.11%
2019/12/04	10	6.13	0	0.00	6.08	10	956	1.05%
2019/12/03	30	6.15	0	0.00	6.20	30	958	3.13%
2019/11/29	10	6.32	0	0.00	6.38	10	969	1.03%
2019/11/28	88	6.46	0	0.00	6.40	88	972	9.05%
2019/11/27	2	6.13	0	0.00	6.19	2	975	0.21%
2019/11/26	12	6.29	41	6.20	6.20	-29	958	-3.03%
2019/11/25	2	6.81	0	0.00	6.74	2	889	0.22%
2019/11/20	1	6.80	0	0.00	6.81	1	905	0.11%
2019/11/19	8	6.85	0	0.00	6.91	8	900	0.89%
2019/11/18	1	6.94	0	0.00	6.92	1	898	0.11%
2019/11/15	1	7.07	0	0.00	7.07	1	894	0.11%
2019/11/14	10	7.42	0	0.00	7.22	10	880	1.14%
2019/11/11	10	7.51	0	0.00	7.50	10	936	1.07%
2019/11/07	0	0.00	2	7.42	7.47	-2	951	-0.21%
2019/11/06	21	7.63	0	0.00	7.65	21	948	2.21%
2019/11/05	8	7.22	10	7.18	7.50	-2	956	-0.21%
2019/11/01	9.3	7.84	0	0.00	7.60	9.3	972	0.96%
2019/10/31	1	7.87	0	0.00	7.89	1	969	0.10%
2019/10/29	19	8.28	0	0.00	8.24	19	981	1.94%
2019/10/28	2	8.37	2	8.58	8.25	0	1,019	0.00%
2019/10/25	29	8.53	0	0.00	8.59	29	1,014	2.86%
2019/10/17	8	8.09	0	0.00	8.05	8	1,034	0.77%
2019/10/16	5	8.09	0	0.00	8.11	5	1,035	0.48%
2019/10/15	10	8.17	0	0.00	8.17	10	1,047	0.95%
2019/10/08	1	8.35	0	0.00	8.31	1	1,074	0.09%
2019/10/04	2	8.65	0	0.00	8.46	2	1,097	0.18%
2019/09/27	3	8.87	0	0.00	8.84	3	1,103	0.27%
2019/09/19	1	9.18	0	0.00	9.18	1	1,098	0.09%
2019/09/18	6	9.21	0	0.00	9.22	6	1,093	0.55%
2019/09/17	14	9.37	0	0.00	9.36	14	1,080	1.30%
2019/09/16	0	0.00	3	9.84	9.55	-3	1,273	-0.24%
2019/09/12	0	0.00	5	9.95	10.00	-5	1,272	-0.39%
2019/09/11	1	9.85	20	9.80	10.00	-19	1,283	-1.48%
2019/09/10	1	9.35	0	0.00	9.80	1	1,265	0.08%
2019/09/06	1	9.20	0	0.00	9.21	1	1,240	0.08%
2019/08/30	2	9.25	0	0.00	9.45	2	1,341	0.15%
2019/08/28	1	9.52	0	0.00	9.46	1	1,387	0.07%
2019/08/23	1	9.68	0	0.00	9.74	1	1,427	0.07%
2019/08/21	1	9.65	0	0.00	9.77	1	1,469	0.07%
2019/08/15	21	9.25	0	0.00	9.29	21	1,545	1.36%
2019/08/14	1	9.27	10	9.30	9.29	-9	1,602	-0.56%
2019/08/13	9	9.17	0	0.00	9.18	9	1,708	0.53%
2019/08/12	1	9.92	0	0.00	9.92	1	1,742	0.06%
2019/08/02	4	10.75	0	0.00	10.60	4	2,048	0.20%
2019/08/01	1	10.75	0	0.00	10.90	1	2,054	0.05%
2019/07/30	0	0.00	7	10.00	10.00	-7	2,054	-0.34%
2019/07/29	0	0.00	2	10.10	10.05	-2	2,087	-0.10%
2019/07/26	1	9.68	0	0.00	9.61	1	2,079	0.05%
2019/07/25	0	0.00	1	9.70	9.60	-1	2,162	-0.05%
2019/07/22	2	9.96	0	0.00	9.79	2	2,317	0.09%
2019/07/18	1	9.87	0	0.00	9.69	1	2,459	0.04%
2019/07/17	0	0.00	1	10.05	9.87	-1	2,533	-0.04%
2019/07/16	62	10.20	2	9.54	10.05	60	2,645	2.27%
2019/07/15	0	0.00	2	9.33	9.60	-2	2,677	-0.07%
2019/07/11	0	0.00	10.5	9.27	9.35	-10.5	2,885	-0.36%
2019/07/10	4	9.30	0	0.00	9.30	4	2,994	0.13%
2019/07/09	0	0.00	2	9.10	9.10	-2	3,097	-0.06%
2019/07/08	0	0.00	4	8.90	8.90	-4	3,187	-0.13%
2019/07/05	0	0.00	2	8.81	8.81	-2	3,373	-0.06%
2019/07/02	1	8.96	0	0.00	8.95	1	3,928	0.03%
2019/07/01	0	0.00	1	9.11	9.02	-1	4,888	-0.02%
2019/06/20	1	8.82	0	0.00	8.90	1	11,214	0.01%
2019/06/19	1	8.79	0	0.00	8.88	1	11,607	0.01%
2019/06/17	0	0.00	2	8.86	8.84	-2	12,201	-0.02%
2019/06/06	62	10.05	1	9.98	10.05	61	17,396	0.35%
2019/06/05	2	9.58	0	0.00	9.69	2	18,380	0.01%
2019/05/30	1	8.92	0	0.00	8.62	1	19,723	0.01%
2019/05/29	1	9.10	0	0.00	8.88	1	19,915	0.01%
2019/05/28	0	0.00	1	8.82	9.06	-1	20,133	0.00%
2019/05/27	1	8.24	0	0.00	8.26	1	20,410	0.00%
2019/05/20	12	8.17	47	8.13	8.21	-35	22,744	-0.15%
2019/05/17	1	8.60	1	8.70	8.80	0	23,402	0.00%
2019/05/16	0	0.00	1	9.40	9.55	-1	23,708	0.00%
2019/05/15	13	9.42	0	0.00	9.36	13	24,174	0.05%
2019/05/14	1	10.50	3	9.93	10.40	-2	25,123	-0.01%
2019/05/10	2	11.65	0	0.00	11.55	2	26,605	0.01%
2019/05/09	2	11.90	0	0.00	11.70	2	27,678	0.01%
2019/05/07	1	11.85	0	0.00	11.85	1	29,184	0.00%
2019/05/06	15	11.90	6	11.85	11.80	9	29,537	0.03%
2019/05/03	1	12.00	0	0.00	12.20	1	29,542	0.00%
2019/05/02	3	12.30	1	12.55	12.25	2	29,635	0.01%
2019/04/30	1	12.80	0	0.00	12.85	1	29,655	0.00%
2019/04/29	0	0.00	12	12.96	12.85	-12	29,890	-0.04%
2019/04/26	5	12.85	0	0.00	13.10	5	30,041	0.02%
2019/04/25	18	12.78	0	0.00	12.70	18	30,061	0.06%
2019/04/24	4	13.18	4	13.14	13.15	0	30,033	0.00%
2019/04/23	1	13.75	1	13.55	13.20	0	30,087	0.00%
2019/04/22	4	13.53	77	13.65	13.70	-73	30,052	-0.24%
2019/04/19	5	13.20	1	13.40	13.40	4	29,992	0.01%
2019/04/18	27	13.37	20	13.38	13.15	7	29,954	0.02%
2019/04/17	9	13.46	48	13.39	13.35	-39	29,921	-0.13%
2019/04/16	23	13.05	55	13.29	13.35	-32	29,840	-0.11%
2019/04/15	5	12.90	22	12.85	12.95	-17	29,747	-0.06%
2019/04/12	0	0.00	26	12.99	12.90	-26	29,658	-0.09%
2019/04/11	23	13.27	10	13.05	13.15	13	29,576	0.04%
2019/04/10	30	13.07	59	13.12	13.40	-29	29,403	-0.10%
2019/04/08	4	12.45	17	12.63	12.45	-13	29,211	-0.04%
2019/04/03	17	11.49	7	11.70	11.55	10	28,963	0.03%
2019/04/02	10	11.63	31	11.85	12.10	-21	28,025	-0.07%
2019/04/01	10	12.18	73	12.41	12.15	-63	27,076	-0.23%
2019/03/29	32	11.44	71	11.43	11.75	-39	26,060	-0.15%
2019/03/28	50	11.75	9	11.39	11.40	41	25,581	0.16%
2019/03/27	20	12.36	49	12.21	12.40	-29	24,740	-0.12%
2019/03/26	54	11.81	30	11.81	11.75	24	24,156	0.10%
2019/03/25	123	11.68	66	11.81	11.50	57	23,420	0.24%	大買/
2019/03/22	2	12.83	1	13.15	12.75	1	21,780	0.00%
2019/03/21	0	0.00	3	13.07	13.00	-3	21,534	-0.01%
2019/03/20	18	12.81	23.1	12.86	12.90	-5.1	21,572	-0.02%
2019/03/19	20	13.40	0	0.00	13.15	20	21,200	0.09%
2019/03/18	11	13.26	32	13.15	13.15	-21	20,888	-0.10%
2019/03/15	100	13.78	6	13.75	13.40	94	20,624	0.46%
2019/03/14	7	13.50	115	13.52	13.55	-108	20,056	-0.54%	大賣/鉅額交易
2019/03/13	146	13.86	54	13.99	13.45	92	19,531	0.47%	大買/
2019/03/12	142	13.18	340	13.50	13.70	-198	17,720	-1.12%	大買/大賣/鉅額交易
2019/03/11	442	12.68	42	12.71	12.65	400	16,400	2.44%	大買/鉅額交易
2019/03/08	0	0.00	26	12.01	12.05	-26	15,515	-0.17%
2019/03/07	39	11.69	9	11.73	11.60	30	15,259	0.20%
2019/03/06	11	11.95	1	12.20	11.85	10	15,043	0.07%
2019/03/05	30	11.82	10	12.00	12.00	20	14,708	0.14%
2019/03/04	21	11.70	0	0.00	11.75	21	14,311	0.15%
2019/02/27	1	11.65	0	0.00	11.65	1	14,169	0.01%
2019/02/26	1	11.75	11	11.89	11.50	-10	13,991	-0.07%
2019/02/25	4	12.01	13	12.12	11.95	-9	13,752	-0.07%
2019/02/21	4	11.84	16	11.85	11.90	-12	13,077	-0.09%
2019/02/20	6	11.94	13	12.00	11.80	-7	12,800	-0.05%
2019/02/18	14	11.50	103	11.48	11.10	-89	11,857	-0.75%	大賣/
2019/02/15	30	12.35	13	12.22	12.10	17	11,219	0.15%
2019/02/14	24	12.30	304	12.27	12.20	-280	10,901	-2.57%	大賣/鉅額交易
2019/02/13	77	12.66	123	12.54	12.60	-46	10,431	-0.44%	大賣/
2019/02/12	49	12.77	77	12.84	12.85	-28	9,358	-0.30%
2019/02/11	357	12.02	178	12.07	12.50	179	8,842	2.02%	大買/大賣/鉅額交易
2019/01/30	128	11.70	134	11.92	12.40	-6	7,833	-0.08%	大買/大賣/
2019/01/29	157	11.09	266	11.29	11.30	-109	6,775	-1.61%	大買/大賣/鉅額交易
2019/01/28	208	10.60	44	10.73	11.10	164	6,062	2.71%	大買/鉅額交易
2019/01/25	0	0.00	36	9.97	10.10	-36	5,297	-0.68%
2019/01/24	5	9.51	2	9.66	9.45	3	4,953	0.06%
2019/01/23	2	9.43	0	0.00	9.53	2	4,956	0.04%
2019/01/22	12	9.69	1	9.90	9.62	11	4,860	0.23%
2019/01/21	6	10.06	5	9.95	9.94	1	4,785	0.02%
2019/01/18	1	9.62	5	9.40	9.51	-4	4,552	-0.09%
2019/01/17	0	0.00	2	8.98	8.97	-2	4,386	-0.05%
2019/01/16	3	8.88	0	0.00	8.90	3	4,319	0.07%
2019/01/15	73	9.11	0	0.00	9.14	73	4,333	1.68%
2019/01/09	0	0.00	2	9.39	9.38	-2	4,249	-0.05%
2019/01/08	2	9.13	3	9.11	9.14	-1	4,215	-0.02%
2018/12/27	3	8.83	2	8.95	8.84	1	4,584	0.02%
2018/12/24	0	0.00	2	8.78	8.79	-2	4,523	-0.04%
2018/12/20	3	8.59	0	0.00	8.39	3	4,547	0.07%
2018/12/19	2	8.84	0	0.00	8.84	2	4,469	0.04%
2018/12/18	1	9.00	0	0.00	8.91	1	4,473	0.02%
2018/12/14	3	9.17	0	0.00	9.14	3	4,364	0.07%
2018/12/07	0	0.00	2	9.75	9.85	-2	3,836	-0.05%
2018/11/28	0	0.00	1	10.10	10.10	-1	3,417	-0.03%
2018/11/26	1	9.83	0	0.00	9.97	1	3,348	0.03%
2018/11/21	0	0.00	2	9.86	9.87	-2	3,219	-0.06%
2018/11/20	21	9.87	24	9.91	9.88	-3	3,151	-0.10%
2018/11/19	4	9.90	1	9.63	9.90	3	3,082	0.10%
2018/11/15	0	0.00	7	8.85	8.94	-7	2,852	-0.25%
2018/11/14	6	8.71	3	8.79	8.60	3	2,745	0.11%
2018/11/13	7	8.21	0	0.00	8.31	7	2,623	0.27%
2018/11/12	0	0.00	2	8.17	8.06	-2	2,579	-0.08%
2018/11/09	2	7.89	0	0.00	7.89	2	2,552	0.08%
2018/11/08	1	8.10	1	8.18	8.18	0	2,541	0.00%
2018/11/07	0	0.00	2	7.93	7.93	-2	2,507	-0.08%
2018/11/06	0	0.00	6	7.62	7.65	-6	2,538	-0.24%
2018/11/01	0	0.00	1	7.45	7.40	-1	2,498	-0.04%
2018/10/30	0.2	6.84	0	0.00	6.90	0.2	2,470	0.01%
2018/10/24	2.1	7.34	0	0.00	7.38	2.1	2,462	0.09%
2018/10/23	0	0.00	4	7.55	7.46	-4	2,470	-0.16%
2018/10/22	0	0.00	2	7.36	7.34	-2	2,394	-0.08%
2018/10/18	0	0.00	1	7.48	7.36	-1	2,338	-0.04%
2018/10/12	2	7.47	20	7.25	7.50	-18	2,556	-0.70%
2018/10/11	5	7.54	0	0.00	7.54	5	2,517	0.20%
2018/10/09	14	8.53	0	0.00	8.37	14	2,500	0.56%
2018/10/08	2	9.10	0	0.00	9.10	2	2,368	0.08%
2018/09/28	0	0.00	5	9.85	9.84	-5	2,443	-0.20%
2018/09/20	0	0.00	10	9.93	9.93	-10	2,489	-0.40%
2018/09/19	0	0.00	10	10.00	10.00	-10	2,502	-0.40%
2018/09/18	0.4	9.97	0	0.00	10.00	0.4	2,527	0.02%
2018/09/11	10	9.97	0	0.00	9.95	10	2,837	0.35%
2018/09/07	2	10.05	0	0.00	10.00	2	2,919	0.07%
2018/09/06	2	10.20	12	10.25	10.20	-10	2,895	-0.35%
2018/08/28	0	0.00	1	10.35	10.30	-1	3,322	-0.03%
2018/08/27	0	0.00	2	10.30	10.25	-2	3,314	-0.06%
2018/08/22	10	10.00	0	0.00	10.00	10	3,516	0.28%
2018/08/20	3	10.00	0	0.00	9.95	3	3,541	0.08%
2018/08/17	2	10.00	0	0.00	10.00	2	3,676	0.05%
2018/08/13	0	0.00	1	10.00	9.97	-1	3,820	-0.03%
2018/08/10	0.4	10.30	0	0.00	10.25	0.4	3,781	0.01%
2018/08/07	0	0.00	20	10.45	10.40	-20	3,932	-0.51%
2018/08/06	2	10.50	0	0.00	10.50	2	3,918	0.05%
2018/08/02	0	0.00	2	10.55	10.55	-2	3,939	-0.05%
2018/08/01	11	10.79	13	10.68	10.75	-2	3,903	-0.05%
2018/07/31	0	0.00	2	10.60	10.60	-2	3,876	-0.05%
2018/07/30	0	0.00	2	10.55	10.50	-2	3,888	-0.05%
2018/07/26	2	10.50	0	0.00	10.55	2	3,898	0.05%
2018/07/25	5	10.60	0	0.00	10.55	5	3,888	0.13%
2018/07/24	5	10.60	0	0.00	10.60	5	3,883	0.13%
2018/07/23	26	10.88	2	10.85	10.70	24	3,869	0.62%
2018/07/20	0.3	10.50	0	0.00	10.50	0.3	3,712	0.01%
2018/07/19	1	10.50	0	0.00	10.60	1	3,703	0.03%
2018/07/17	0	0.00	3	10.52	10.45	-3	3,740	-0.08%
2018/07/16	0	0.00	3	10.32	10.35	-3	3,661	-0.08%
2018/07/12	0	0.00	2	10.25	10.25	-2	3,639	-0.05%
2018/07/11	10	10.14	4	10.14	10.10	6	3,614	0.17%
2018/07/05	0.3	10.00	0	0.00	10.05	0.3	3,656	0.01%
2018/07/03	1	10.20	0	0.00	10.10	1	3,668	0.03%
2018/06/29	1	10.25	0	0.00	10.20	1	3,670	0.03%
2018/06/28	0.4	10.10	4	10.10	10.10	-3.7	3,617	-0.10%
2018/06/25	0.3	10.40	0	0.00	10.40	0.3	3,591	0.01%
2018/06/22	2	10.35	0	0.00	10.30	2	3,342	0.06%
2018/06/20	0.1	10.40	0	0.00	10.40	0.1	3,376	0.00%
2018/06/13	1	10.70	0	0.00	10.70	1	3,272	0.03%
2018/06/12	1	10.90	1	11.05	10.90	0	3,269	0.00%
2018/06/08	10.1	10.75	0	0.00	10.70	10.1	3,150	0.32%
2018/06/04	3	10.55	2	10.50	10.50	1	3,217	0.03%
2018/05/31	0.3	10.40	0	0.00	10.45	0.3	3,150	0.01%
2018/05/30	0.4	10.25	0	0.00	10.30	0.4	3,051	0.01%
2018/05/28	3	10.40	0	0.00	10.35	3	3,034	0.10%
2018/05/23	5	10.20	0	0.00	10.20	5	3,049	0.16%
2018/05/21	0	0.00	13	10.08	10.10	-13	2,987	-0.44%
2018/05/18	10	10.08	0	0.00	10.15	10	2,993	0.33%
2018/05/17	3	10.10	6	10.13	10.15	-3	3,034	-0.10%
2018/05/16	0	0.00	3	10.05	10.10	-3	3,055	-0.10%
2018/05/15	0	0.00	1	10.25	10.20	-1	3,038	-0.03%
2018/05/14	0	0.00	19	10.70	10.55	-19	3,200	-0.59%
2018/05/10	4	10.70	6	10.70	10.70	-2	3,205	-0.06%
2018/05/09	6	10.70	0	0.00	10.75	6	3,214	0.19%
2018/05/03	0	10.85	0	0.00	10.85	0	3,504	0.00%
2018/05/02	11	10.90	1	10.80	10.80	10	3,533	0.28%
2018/04/26	5.3	10.61	0	0.00	10.80	5.3	3,783	0.14%
2018/04/25	10	10.90	10	10.80	10.90	0	3,887	0.00%
2018/04/24	0	0.00	18	10.80	10.95	-18	4,058	-0.44%
2018/04/23	2	11.10	0	0.00	11.10	2	4,370	0.05%
2018/04/20	12	11.16	0	0.00	11.20	12	4,958	0.24%
2018/04/18	0	0.00	1	11.15	11.20	-1	5,450	-0.02%
2018/04/17	0	0.00	10	11.25	11.25	-10	5,487	-0.18%
2018/04/12	2	11.45	0	0.00	11.55	2	5,617	0.04%
2018/04/11	0	11.60	12	11.88	11.60	-12	5,653	-0.21%
2018/04/09	0	11.15	0	0.00	11.15	0	5,802	0.00%
2018/04/03	0	0.00	84	11.28	11.25	-84	5,914	-1.42%
2018/04/02	0	0.00	0.1	11.40	11.40	-0.1	6,245	0.00%
2018/03/29	5	11.10	0	0.00	11.10	5	6,333	0.08%
2018/03/28	12	11.30	2	11.30	11.25	10	6,355	0.16%
2018/03/27	12	11.45	1	11.45	11.45	11	6,389	0.17%
2018/03/26	25	11.36	1	11.40	11.30	24	6,540	0.37%
2018/03/23	22	11.40	0	0.00	11.35	22	6,723	0.33%
2018/03/21	12	11.75	0	0.00	11.85	12	6,994	0.17%
2018/03/20	14.1	11.79	0	0.00	11.75	14.1	7,124	0.20%
2018/03/19	4.3	11.92	1	11.90	11.85	3.3	7,178	0.05%
2018/03/16	9.3	12.01	0	0.00	11.90	9.3	7,245	0.13%
2018/03/15	0.3	12.00	32	11.91	12.05	-31.7	7,249	-0.44%
2018/03/14	0.3	11.90	40	11.95	11.90	-39.7	7,399	-0.54%
2018/03/13	0.2	11.90	0	0.00	11.90	0.2	7,416	0.00%
2018/03/12	2.3	11.84	14	11.82	11.80	-11.7	7,450	-0.16%
2018/03/09	3	11.77	0	0.00	11.75	3	7,546	0.04%
2018/03/08	2	12.05	12	11.95	11.90	-10	7,688	-0.13%
2018/03/07	12	11.70	30	11.60	11.60	-18	7,548	-0.24%
2018/03/06	2	11.75	2	11.95	11.75	0	7,622	0.00%
2018/03/05	8	11.75	0	0.00	11.65	8	7,648	0.10%
2018/03/02	8	11.75	0	0.00	11.75	8	7,777	0.10%
2018/03/01	12	11.78	0	0.00	11.90	12	7,824	0.15%
2018/02/27	12	11.85	1	11.90	11.90	11	7,873	0.14%
2018/02/26	2	11.80	0	0.00	11.85	2	8,030	0.02%
2018/02/23	1.3	11.73	3	11.95	12.05	-1.7	8,127	-0.02%
2018/02/22	0	0.00	1	11.50	11.55	-1	8,272	-0.01%
2018/02/09	15	10.65	1	10.90	11.05	14	9,706	0.14%
2018/02/08	12	11.40	0	0.00	11.20	12	9,747	0.12%
2018/02/07	23	11.47	0	0.00	11.40	23	9,835	0.23%
2018/02/06	17	11.61	6	11.45	11.05	11	9,910	0.11%
2018/02/05	15	11.97	0	0.00	12.05	15	9,897	0.15%
2018/02/02	14	12.29	0	0.00	12.20	14	10,007	0.14%
2018/02/01	14.6	12.35	0	0.00	12.30	14.6	10,244	0.14%
2018/01/31	13	12.23	0	0.00	12.25	13	10,423	0.12%
2018/01/30	22	12.43	0	0.00	12.35	22	10,500	0.21%
2018/01/29	29	12.80	3	12.75	12.65	26	10,595	0.25%
2018/01/26	1	12.60	0	0.00	12.60	1	11,014	0.01%
2018/01/24	12	12.50	0	0.00	12.60	12	11,752	0.10%
2018/01/23	12	12.55	50	12.50	12.40	-38	11,751	-0.32%
2018/01/22	1.5	12.60	0	0.00	12.50	1.5	11,771	0.01%
2018/01/19	14	12.56	9	12.60	12.55	5	11,762	0.04%
2018/01/18	8	12.82	1	12.90	12.75	7	11,649	0.06%
2018/01/17	5	13.07	11	13.22	13.00	-6	11,554	-0.05%
2018/01/16	5	13.06	15	13.02	13.05	-10	11,251	-0.09%
2018/01/15	36	12.63	11	12.66	12.60	25	10,747	0.23%
2018/01/12	1	12.40	5	12.32	12.40	-4	10,511	-0.04%
2018/01/11	2	12.00	0	0.00	12.10	2	10,374	0.02%
2018/01/10	1	12.00	1	12.05	12.05	0	10,419	0.00%
2018/01/09	1	12.00	0	0.00	11.95	1	10,661	0.01%
2018/01/04	1	12.10	0	0.00	12.15	1	10,637	0.01%
2018/01/03	2	12.30	8	12.39	12.25	-6	10,682	-0.06%
2018/01/02	0	0.00	5	12.20	12.25	-5	10,551	-0.05%