愛地雅 (8933)-台新-台中券商分點個股進出

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

愛地雅

(8933)

股價
8.50
漲跌
▼0.02
漲幅
-0.23%
成交量
138張
產業
上櫃運動休閒類股
150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

愛地雅 (8933)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/12/03	0.3	8.52	0	0.00	8.50	0.3	234	0.13%
2024/12/02	0	0.00	1	8.50	8.52	-1	236	-0.42%
2024/11/28	1	8.49	12	8.51	8.53	-11	240	-4.57%
2024/11/27	0	0.00	1	8.55	8.53	-1	240	-0.42%
2024/11/26	0	8.60	0	0.00	8.52	0	237	0.00%
2024/11/25	0.1	8.59	0	0.00	8.59	0.1	237	0.04%
2024/11/20	1.1	8.56	0	0.00	8.52	1.1	239	0.46%
2024/11/19	0.1	8.65	0	0.00	8.61	0.1	239	0.04%
2024/11/18	0.1	8.63	0	0.00	8.58	0.1	241	0.04%
2024/11/14	2	8.66	0	0.00	8.60	2	244	0.82%
2024/11/13	0.1	8.72	0	8.74	8.66	0.1	244	0.04%
2024/11/12	2.1	8.74	0	0.00	8.65	2.1	246	0.85%
2024/11/11	0.1	8.88	0	0.00	8.78	0.1	249	0.04%
2024/11/08	0.5	8.85	0	0.00	8.82	0.5	248	0.20%
2024/11/07	1	8.63	0	0.00	8.69	1	242	0.41%
2024/11/06	0.1	8.69	13	8.66	8.64	-12.9	242	-5.31%
2024/11/04	0.1	8.74	0	0.00	8.71	0.1	252	0.04%
2024/10/30	1	8.64	0	0.00	8.66	1	279	0.36%
2024/10/25	1	8.66	0	0.00	8.86	1	279	0.36%
2024/10/23	0.1	8.83	1	8.80	8.76	-0.9	275	-0.33%
2024/10/22	0.3	8.85	0	0.00	8.83	0.3	273	0.09%
2024/10/21	1	8.88	0	0.00	8.87	1	276	0.36%
2024/10/18	0.3	8.92	0	0.00	8.85	0.3	281	0.09%
2024/10/17	0.3	8.90	0	0.00	8.89	0.3	284	0.11%
2024/10/15	0	0.00	10	8.94	8.94	-10	288	-3.46%
2024/10/11	0	0.00	21	9.02	9.00	-21	292	-7.17%
2024/10/04	0.1	9.20	15	9.19	9.19	-14.9	322	-4.62%
2024/10/01	0	0.00	7	9.20	9.19	-7	332	-2.11%
2024/09/30	0	0.00	2	9.25	9.23	-2	338	-0.59%
2024/09/27	0	0.00	11	9.24	9.25	-11	347	-3.17%
2024/09/18	4	9.25	0	0.00	9.25	4	408	0.98%
2024/09/16	151	9.25	0	0.00	9.38	151	409	36.88%	大買/鉅額交易
2024/09/13	126.1	8.94	0	0.00	8.94	126.1	395	31.88%	大買/鉅額交易
2024/09/12	0	0.00	1	8.90	8.91	-1	397	-0.25%
2024/09/11	0.1	8.94	0	0.00	8.90	0.1	405	0.02%
2024/09/09	0	0.00	9	8.80	8.97	-9	412	-2.18%
2024/09/05	0.1	9.00	0	8.99	8.95	0.1	418	0.01%
2024/09/04	1.4	8.97	0	0.00	8.94	1.4	435	0.31%
2024/09/03	0	0.00	1	9.11	9.10	-1	446	-0.22%
2024/09/02	1.1	9.11	0	0.00	9.15	1.1	488	0.23%
2024/08/30	0.1	9.16	1	9.13	9.13	-0.9	488	-0.18%
2024/08/29	0	0.00	1	9.08	9.11	-1	491	-0.20%
2024/08/27	0	0.00	0.1	9.15	9.09	-0.1	508	-0.03%
2024/08/26	0	0.00	4	9.07	9.06	-4	513	-0.78%
2024/08/23	0.3	9.10	1	9.05	9.06	-0.7	519	-0.13%
2024/08/22	0.1	9.12	0	0.00	9.09	0.1	530	0.01%
2024/08/21	4.1	9.11	0	0.00	9.14	4.1	533	0.77%
2024/08/20	1	9.18	0	0.00	9.16	1	534	0.19%
2024/08/19	79.1	9.20	0	0.00	9.19	79.1	540	14.65%
2024/08/15	1	9.03	0	0.00	9.12	1	554	0.18%
2024/08/12	1	9.13	1	9.15	9.14	0	556	0.00%
2024/08/09	0.6	9.24	0	0.00	9.15	0.6	556	0.11%
2024/08/07	5	9.20	11	9.22	9.32	-6	566	-1.06%
2024/08/06	0.3	8.96	0	0.00	8.88	0.3	566	0.05%
2024/08/05	11	8.99	12.1	8.91	8.84	-1.1	561	-0.19%
2024/08/01	5	9.91	0	0.00	9.94	5	540	0.92%
2024/07/31	0	0.00	0.3	9.73	9.81	-0.3	540	-0.06%
2024/07/29	8	9.70	0	0.00	9.60	8	542	1.47%
2024/07/26	0	0.00	2	9.70	9.69	-2	542	-0.37%
2024/07/22	0.3	9.80	47	9.77	9.75	-46.7	562	-8.30%
2024/07/19	0	0.00	8.2	10.00	9.99	-8.2	558	-1.48%
2024/07/18	0.2	10.05	3	9.98	10.00	-2.9	559	-0.51%
2024/07/17	1.1	10.00	0	0.00	10.00	1.1	560	0.20%
2024/07/16	1	10.00	0	0.00	10.00	1	560	0.18%
2024/07/15	4	10.06	5	10.05	10.00	-1	567	-0.18%
2024/07/12	0.3	10.14	0	0.00	10.10	0.3	568	0.04%
2024/07/11	0	0.00	11	10.17	10.20	-11	564	-1.95%
2024/07/10	3	9.85	9	9.87	9.88	-6	549	-1.09%
2024/07/09	1	9.84	1	9.84	9.87	0	549	0.00%
2024/07/08	4.2	9.85	0	0.00	9.89	4.2	555	0.75%
2024/07/05	2	9.85	0	0.00	9.82	2	569	0.35%
2024/07/03	4	9.74	1	9.74	9.74	3	563	0.53%
2024/07/02	12.6	9.65	7.1	9.69	9.60	5.5	557	0.98%
2024/07/01	2	9.96	0	0.00	9.96	2	511	0.39%
2024/06/28	0	0.00	2	9.99	10.00	-2	511	-0.39%
2024/06/27	2	9.98	0	0.00	9.98	2	520	0.38%
2024/06/26	1.1	9.98	1	10.00	9.99	0.1	536	0.02%
2024/06/25	0.1	9.98	2	9.96	10.05	-1.9	540	-0.35%
2024/06/24	1	10.05	2	10.10	10.00	-1	542	-0.18%
2024/06/21	1	10.00	0	0.00	10.00	1	548	0.18%
2024/06/20	1	10.05	0	0.00	10.10	1	556	0.18%
2024/06/19	4.2	10.04	0	0.00	10.10	4.2	558	0.74%
2024/06/18	2.1	10.00	0.2	10.10	10.00	1.9	558	0.34%
2024/06/17	3.2	10.14	1	9.97	10.10	2.2	563	0.39%
2024/06/14	1	9.91	3	9.90	9.91	-2	559	-0.36%
2024/06/13	1.1	9.88	4	9.85	9.84	-2.9	562	-0.51%
2024/06/12	0.1	9.92	1	9.91	9.92	-0.9	572	-0.16%
2024/06/11	0.3	9.90	6	9.92	9.81	-5.8	579	-0.99%
2024/06/07	1.3	10.09	0	0.00	10.00	1.3	587	0.22%
2024/06/06	11.2	10.18	0	10.10	10.00	11.2	606	1.85%
2024/06/03	1	10.60	0	0.00	10.60	1	924	0.11%
2024/05/31	1	10.45	0	0.00	10.45	1	916	0.11%
2024/05/30	1	10.50	10	10.55	10.50	-9	913	-0.99%
2024/05/29	4	10.55	115	10.55	10.55	-111	910	-12.19%	大賣/鉅額交易
2024/05/28	10	10.46	5	10.50	10.55	5	904	0.55%
2024/05/27	1	10.50	2	10.50	10.50	-1	894	-0.11%
2024/05/24	1.2	10.47	0	0.00	10.45	1.2	893	0.13%
2024/05/23	50	10.50	0	0.00	10.50	50	893	5.60%
2024/05/22	0.5	10.50	0	0.00	10.45	0.5	886	0.06%
2024/05/21	5	10.42	0	0.00	10.40	5	882	0.57%
2024/05/17	0	10.65	0	0.00	10.55	0	873	0.00%
2024/05/13	0	10.55	0	0.00	10.40	0	876	0.00%
2024/05/09	0	10.75	0	0.00	10.50	0	865	0.00%
2024/05/08	1	10.60	1	10.70	10.65	0	862	0.00%
2024/05/07	0	0.00	1	10.80	10.70	-1	858	-0.12%
2024/05/06	1	10.55	0	0.00	10.55	1	854	0.12%
2024/05/03	1	10.60	0	0.00	10.60	1	851	0.12%
2024/05/02	2	10.70	0	0.00	10.70	2	847	0.24%
2024/04/30	0	0.00	1	10.65	10.60	-1	848	-0.12%
2024/04/29	1	10.85	3	10.80	10.80	-2	842	-0.24%
2024/04/26	0	0.00	1	10.40	10.40	-1	819	-0.12%
2024/04/22	1	10.30	0	0.00	10.20	1	809	0.12%
2024/04/19	1.2	10.21	17	10.30	10.25	-15.8	807	-1.96%
2024/04/18	0	0.00	2	10.40	10.40	-2	797	-0.25%
2024/04/17	1	10.45	0	0.00	10.40	1	795	0.13%
2024/04/11	0.2	10.75	6	10.60	10.80	-5.8	775	-0.75%
2024/04/10	1	10.40	0	0.00	10.35	1	753	0.13%
2024/04/09	1	10.35	7	10.44	10.50	-6	748	-0.80%
2024/04/08	1	10.40	5	10.40	10.40	-4	744	-0.54%
2024/04/03	2	10.45	0	0.00	10.40	2	743	0.27%
2024/04/02	1	10.55	0	0.00	10.55	1	737	0.14%
2024/04/01	2	10.65	1	10.85	10.60	1	735	0.14%
2024/03/29	8	10.69	1	10.75	10.80	7	726	0.96%
2024/03/28	12	10.54	10	10.50	10.55	2	711	0.28%
2024/03/26	2	10.48	2	10.65	10.60	0	706	0.00%
2024/03/25	0	0.00	1.4	10.57	10.55	-1.4	697	-0.19%
2024/03/21	0	0.00	0.1	10.35	10.40	-0.1	692	-0.01%
2024/03/20	3	10.37	96	10.45	10.45	-93	696	-13.35%
2024/03/18	1	10.00	0	0.00	10.05	1	725	0.14%
2024/03/15	3	10.12	2	10.05	10.15	1	723	0.14%
2024/03/14	0	10.55	33	10.40	10.40	-33	712	-4.63%
2024/03/13	13	10.34	18	10.35	10.30	-5	702	-0.71%
2024/03/12	1.1	10.35	0	0.00	10.75	1.1	678	0.16%
2024/03/11	31.4	10.81	7	10.84	10.65	24.4	643	3.79%
2024/03/08	19.1	11.37	80.1	11.52	11.75	-61	542	-11.24%
2024/03/07	6	10.15	2	10.78	10.80	4	342	1.17%
2024/03/05	0.1	9.82	0	0.00	9.77	0.1	278	0.04%
2024/03/01	0.1	9.90	0	0.00	9.86	0.1	276	0.02%
2024/02/29	0.1	9.88	0	0.00	9.88	0.1	278	0.04%
2024/02/27	0.1	9.93	8	9.97	9.86	-7.9	280	-2.81%
2024/02/26	0.2	9.99	1	9.96	9.95	-0.8	279	-0.29%
2024/02/22	0.1	10.00	0	0.00	9.91	0.1	281	0.04%
2024/02/19	1	10.05	4	9.98	9.96	-3	281	-1.07%
2024/02/16	0.1	9.76	0	0.00	9.96	0.1	277	0.04%
2024/02/01	1	9.79	0	0.00	9.79	1	270	0.37%
2024/01/29	0	0.00	5	9.83	9.82	-5	272	-1.83%
2024/01/22	0	0.00	14	9.70	9.76	-14	276	-5.06%
2024/01/15	0.1	9.85	0	0.00	9.77	0.1	268	0.04%
2024/01/12	1	9.77	0	0.00	9.77	1	270	0.37%
2024/01/11	0.1	9.81	0	0.00	9.80	0.1	274	0.04%
2024/01/10	0.1	9.85	0	0.00	9.81	0.1	272	0.05%
2024/01/09	0.1	9.93	3	9.85	9.81	-2.9	274	-1.06%
2024/01/05	0	0.00	1	9.96	9.94	-1	278	-0.36%
2024/01/03	0.2	10.05	0	0.00	9.99	0.2	281	0.09%
2023/12/29	0	0.00	1	10.00	9.99	-1	291	-0.34%
2023/12/28	5	10.00	3	10.02	10.05	2	293	0.68%
2023/12/27	0	0.00	6	10.00	10.00	-6	295	-2.03%
2023/12/26	7	10.00	1	10.05	10.05	6	303	1.98%
2023/12/25	0.3	10.10	1	10.10	10.05	-0.7	300	-0.23%
2023/12/22	0.1	10.10	10	10.10	10.05	-9.9	299	-3.31%
2023/12/21	2	10.05	0	0.00	10.00	2	298	0.67%
2023/12/20	3	9.97	4	9.99	10.00	-1	295	-0.34%
2023/12/19	0	0.00	2	10.05	10.00	-2	296	-0.67%
2023/12/18	10	10.13	42	10.04	10.05	-32	294	-10.88%
2023/12/15	1	10.00	30	10.03	9.96	-29	293	-9.90%
2023/12/14	1.1	10.10	3	10.10	10.05	-1.9	296	-0.64%
2023/12/13	5.4	10.10	7	10.09	10.20	-1.6	288	-0.56%
2023/12/11	1	9.72	0	0.00	9.71	1	253	0.39%
2023/12/06	0	0.00	3	9.83	9.82	-3	250	-1.20%
2023/12/05	1.1	9.84	0	0.00	9.83	1.1	248	0.44%
2023/12/04	1	9.85	0	0.00	9.86	1	248	0.40%
2023/11/30	6.1	9.81	0	0.00	9.85	6.1	245	2.49%
2023/11/28	1	9.84	0	0.00	9.84	1	256	0.39%
2023/11/27	3	9.75	0	0.00	9.75	3	273	1.10%
2023/11/22	1	9.80	0	0.00	9.77	1	271	0.37%
2023/11/17	3	9.78	5	9.82	9.79	-2	268	-0.74%
2023/11/14	1	9.73	0	0.00	9.84	1	283	0.35%
2023/11/13	4	9.76	0	0.00	9.80	4	285	1.40%
2023/11/10	1.2	9.84	0	0.00	9.80	1.2	291	0.41%
2023/11/09	2	9.90	0	0.00	9.89	2	297	0.67%
2023/11/08	0	0.00	1	9.92	9.93	-1	307	-0.33%
2023/11/06	0	0.00	1	9.85	9.92	-1	328	-0.30%
2023/11/03	0.2	9.79	0	0.00	9.74	0.2	329	0.05%
2023/10/30	0	0.00	13	9.92	9.91	-13	340	-3.82%
2023/10/27	3.2	9.90	0	0.00	9.91	3.2	342	0.92%
2023/10/25	1	9.95	0	0.00	9.94	1	356	0.28%
2023/10/20	1.1	9.86	0	0.00	9.85	1.1	381	0.28%
2023/10/19	1	9.90	5	9.95	9.93	-4	398	-1.00%
2023/10/17	0	0.00	0.2	10.05	10.00	-0.2	489	-0.04%
2023/10/12	1	10.25	1	10.20	10.20	0	593	0.00%
2023/10/03	0	0.00	1	10.10	10.05	-1	652	-0.15%
2023/09/26	0	0.00	2	9.94	9.95	-2	682	-0.29%
2023/09/25	1.1	9.97	0	0.00	9.99	1.1	694	0.16%
2023/09/22	0	0.00	5	9.96	9.95	-5	698	-0.72%
2023/09/21	0	0.00	1	9.97	9.97	-1	714	-0.14%
2023/09/20	1.1	10.00	0	0.00	9.99	1.1	717	0.15%
2023/09/19	2.2	10.15	1	10.15	10.05	1.2	718	0.17%
2023/09/13	1.1	10.05	1	10.05	10.10	0.1	741	0.01%
2023/09/11	0	0.00	15	10.10	10.15	-15	773	-1.94%
2023/09/07	0	0.00	1	10.10	10.10	-1	784	-0.13%
2023/09/06	0	0.00	3	10.15	10.15	-3	793	-0.38%
2023/09/05	3	10.20	0	0.00	10.20	3	800	0.37%
2023/09/04	1	10.25	0	0.00	10.15	1	811	0.12%
2023/09/01	0	0.00	4	10.33	10.35	-4	812	-0.49%
2023/08/31	1	10.55	8	10.50	10.50	-7	814	-0.86%
2023/08/30	5	10.00	0	0.00	10.00	5	815	0.61%
2023/08/28	0.1	10.05	0	0.00	9.91	0.1	833	0.01%
2023/08/25	1	10.05	0	0.00	10.00	1	836	0.12%
2023/08/21	3.1	10.15	0	0.00	10.10	3.1	869	0.35%
2023/08/18	93	10.15	1	10.25	10.25	92	873	10.53%
2023/08/17	2.3	9.83	0	0.00	9.86	2.3	870	0.26%
2023/08/16	81	9.78	0	0.00	9.82	81	871	9.29%
2023/08/15	33.1	9.76	0	0.00	9.77	33.1	876	3.78%
2023/08/14	0.2	9.95	5	9.92	9.87	-4.8	881	-0.54%
2023/08/11	0.1	9.97	5	9.99	9.97	-4.9	877	-0.56%
2023/08/10	1.1	9.99	0	0.00	9.90	1.1	881	0.12%
2023/08/09	5	10.05	0	0.00	10.05	5	884	0.57%
2023/08/08	0.1	10.15	0	0.00	10.05	0.1	910	0.01%
2023/08/07	0.1	10.15	0	0.00	10.10	0.1	936	0.01%
2023/08/04	0.1	10.20	0	0.00	10.15	0.1	947	0.01%
2023/08/02	0	0.00	2	10.35	10.10	-2	961	-0.21%
2023/08/01	0.1	10.15	0	0.00	10.15	0.1	959	0.01%
2023/07/28	0.1	10.15	0	0.00	10.05	0.1	971	0.01%
2023/07/26	4.3	10.20	0	0.00	10.15	4.3	968	0.44%
2023/07/25	0.2	10.30	0	0.00	10.25	0.2	971	0.02%
2023/07/24	7.2	10.78	0	0.00	10.40	7.2	977	0.74%
2023/07/21	22.2	10.90	5	11.05	11.05	17.2	972	1.77%
2023/07/20	3	10.40	0.1	9.72	10.60	2.9	941	0.31%
2023/07/19	8.3	9.74	18	9.71	9.68	-9.7	916	-1.06%
2023/07/18	10.2	9.98	88.3	9.86	9.99	-78.1	940	-8.30%
2023/07/17	34.4	9.93	1	10.15	10.05	33.4	934	3.57%
2023/07/14	2.2	10.60	3	10.63	10.65	-0.9	901	-0.09%
2023/07/13	0.2	10.85	0	0.00	10.80	0.2	909	0.02%
2023/07/12	1.4	10.90	1	10.85	10.85	0.4	929	0.05%
2023/07/11	5.2	11.02	0	0.00	11.05	5.2	959	0.54%
2023/07/10	11	11.22	1	11.20	11.20	10	953	1.05%
2023/07/07	13.1	11.20	0	0.00	11.25	13.1	1,017	1.29%
2023/07/06	5	11.30	0	0.00	11.30	5	1,014	0.49%
2023/07/04	7	11.31	0	0.00	11.25	7	1,027	0.68%
2023/06/29	1.1	11.29	1.5	11.23	11.30	-0.4	1,021	-0.04%
2023/06/28	5	11.25	1	11.25	11.20	4	1,014	0.39%
2023/06/27	0	0.00	1	11.30	11.20	-1	1,023	-0.10%
2023/06/21	9.1	11.26	0	0.00	11.25	9.1	1,032	0.88%
2023/06/20	0	0.00	21	11.33	11.30	-21	1,039	-2.02%
2023/06/19	3	11.48	0	0.00	11.45	3	1,045	0.29%
2023/06/15	7.1	11.28	0	0.00	11.35	7.1	1,061	0.67%
2023/06/14	6	11.38	2	11.35	11.40	4	1,080	0.37%
2023/06/12	2	11.45	1	11.40	11.45	1	1,215	0.08%
2023/06/08	0.3	11.65	10	11.60	11.65	-9.8	1,346	-0.72%
2023/06/07	1.1	11.65	0	0.00	11.65	1.1	1,364	0.08%
2023/06/06	10.2	11.55	0	0.00	11.55	10.2	1,398	0.73%
2023/06/05	3	11.53	0	0.00	11.65	3	1,606	0.19%
2023/06/02	1	11.25	1	11.25	11.35	0	1,599	0.00%
2023/06/01	2.1	11.23	0	0.00	11.30	2.1	1,621	0.13%
2023/05/31	4	11.25	0	0.00	11.20	4	1,624	0.25%
2023/05/30	1.1	11.30	0	0.00	11.30	1.1	1,634	0.06%
2023/05/29	1.4	11.28	0	0.00	11.35	1.4	1,650	0.08%
2023/05/26	0.2	11.30	0	0.00	11.25	0.2	1,685	0.01%
2023/05/25	3	11.30	0	0.00	11.30	3	1,691	0.18%
2023/05/24	1.1	11.30	1	11.35	11.40	0.1	1,706	0.01%
2023/05/23	2.3	11.41	0	0.00	11.35	2.3	1,718	0.13%
2023/05/22	0.1	11.40	0	0.00	11.35	0.1	1,737	0.01%
2023/05/19	1.2	11.40	0	0.00	11.35	1.2	1,747	0.07%
2023/05/18	0.3	11.58	0	0.00	11.50	0.3	1,749	0.02%
2023/05/16	2	11.45	0	0.00	11.40	2	1,761	0.11%
2023/05/15	21.2	11.38	0	0.00	11.45	21.2	1,782	1.19%
2023/05/12	0.2	11.80	0	0.00	11.75	0.2	1,804	0.01%
2023/05/11	15.5	11.34	3	11.32	11.25	12.5	1,801	0.69%
2023/05/09	1.1	11.61	0	0.00	11.60	1.1	1,822	0.06%
2023/05/08	1.2	11.86	0	0.00	11.85	1.2	1,823	0.06%
2023/05/04	2.2	11.96	0	0.00	11.95	2.2	1,892	0.12%
2023/05/03	0.1	12.15	0.3	12.10	12.05	-0.2	1,906	-0.01%
2023/05/02	4	12.20	11	12.20	12.15	-7	1,976	-0.35%
2023/04/26	1	11.65	0	0.00	11.80	1	2,065	0.05%
2023/04/25	20.2	12.05	0	0.00	11.85	20.2	2,454	0.82%
2023/04/24	0.1	12.20	0	0.00	12.15	0.1	2,458	0.00%
2023/04/21	6.4	12.14	43	12.00	12.00	-36.6	2,550	-1.43%
2023/04/20	0	0.00	6	12.40	12.40	-6	2,515	-0.24%
2023/04/19	30.1	12.60	0	0.00	12.55	30.1	2,530	1.19%
2023/04/18	3.3	12.85	0	0.00	12.80	3.3	2,534	0.13%
2023/04/17	0.5	12.78	0	0.00	12.70	0.5	2,606	0.02%
2023/04/14	4.3	12.88	6	12.85	12.90	-1.7	2,640	-0.06%
2023/04/13	0	0.00	1	13.20	13.15	-1	2,709	-0.04%
2023/04/12	25.2	13.23	10	13.25	13.20	15.2	2,788	0.55%
2023/04/11	0	0.00	1	12.75	12.70	-1	2,745	-0.04%
2023/04/10	3	12.77	0	0.00	12.75	3	2,815	0.11%
2023/04/07	1.4	12.73	0	0.00	12.65	1.4	2,832	0.05%
2023/04/06	2.1	12.79	0	0.00	12.80	2.1	2,909	0.07%
2023/03/31	0.4	12.93	0	0.00	12.80	0.4	2,957	0.01%
2023/03/30	0.3	12.97	0	0.00	12.85	0.3	3,540	0.01%
2023/03/29	0.2	12.95	1	12.85	12.85	-0.8	3,583	-0.02%
2023/03/28	2.1	13.05	3	13.00	12.95	-0.9	3,741	-0.02%
2023/03/27	1	13.20	2	13.40	13.15	-1	3,871	-0.03%
2023/03/22	0.1	13.55	0	0.00	13.45	0.1	4,062	0.00%
2023/03/21	2	13.50	0	0.00	13.50	2	4,198	0.05%
2023/03/20	0.2	13.20	0	0.00	13.15	0.2	4,197	0.00%
2023/03/17	1.1	13.20	0	0.00	13.25	1.1	4,208	0.02%
2023/03/16	10.4	12.67	21	12.61	12.60	-10.6	4,200	-0.25%
2023/03/15	0	0.00	13	13.48	13.40	-13	4,124	-0.32%
2023/03/14	10	13.66	40	13.64	13.55	-30	4,153	-0.72%
2023/03/13	3.1	14.49	3	14.15	14.55	0.1	4,130	0.00%
2023/03/10	3	15.52	10	15.48	15.45	-7	4,103	-0.17%
2023/03/09	1.2	15.90	10.1	15.85	15.90	-8.9	4,174	-0.21%
2023/03/08	84	16.17	21	16.15	16.10	63	4,330	1.45%
2023/03/07	8	15.96	0	0.00	15.95	8	4,191	0.19%
2023/03/06	0	0.00	5	15.96	16.05	-5	4,235	-0.12%
2023/03/03	0	0.00	1	15.75	15.80	-1	4,264	-0.02%
2023/03/02	2	15.55	1	15.55	15.55	1	4,294	0.02%
2023/03/01	1	15.50	5	15.50	15.55	-4	4,327	-0.09%
2023/02/24	0	0.00	6	15.75	15.65	-6	4,377	-0.14%
2023/02/23	6.1	15.80	3	15.83	15.80	3.1	4,616	0.07%
2023/02/22	7	15.91	0	0.00	15.85	7	4,668	0.15%
2023/02/20	5	16.00	3.3	16.02	16.05	1.7	4,884	0.04%
2023/02/17	0.3	16.02	0	0.00	15.90	0.3	4,977	0.01%
2023/02/15	4	15.80	10	16.00	15.80	-6	5,691	-0.11%
2023/02/14	0	0.00	4	15.80	15.90	-4	5,775	-0.07%
2023/02/13	11	15.70	3	15.75	15.75	8	5,887	0.14%
2023/02/10	9	15.83	45	15.79	15.80	-36	6,205	-0.58%
2023/02/09	3	16.10	1	16.10	16.15	2	6,435	0.03%
2023/02/08	0	0.00	2.4	16.31	16.25	-2.4	6,606	-0.04%
2023/02/07	23.2	16.57	3	16.50	16.45	20.2	6,934	0.29%
2023/02/06	0	0.00	5	16.50	16.50	-5	7,390	-0.07%
2023/02/03	7	16.58	1	16.50	16.50	6	7,590	0.08%
2023/02/02	27.4	16.61	0	0.00	16.65	27.4	7,672	0.36%
2023/02/01	2	16.30	1.3	16.38	16.35	0.7	7,714	0.01%
2023/01/31	10	16.42	12	16.26	16.25	-2	7,817	-0.03%
2023/01/17	0	0.00	1	16.05	16.00	-1	8,028	-0.01%
2023/01/16	17	16.26	18	16.18	16.30	-1	8,190	-0.01%
2023/01/13	19	16.63	18	16.67	16.55	1	8,547	0.01%
2023/01/12	0	0.00	1	16.30	16.20	-1	8,560	-0.01%
2023/01/11	18	16.53	5	16.66	16.35	13	9,024	0.14%
2023/01/09	5	15.93	3	16.00	15.90	2	9,640	0.02%
2023/01/06	31	16.35	0	0.00	16.10	31	10,046	0.31%
2023/01/05	21	16.45	7	16.71	16.40	14	10,320	0.14%
2023/01/04	21	16.45	2	16.50	16.55	19	10,565	0.18%
2023/01/03	12	16.86	14	16.91	16.60	-2	10,960	-0.02%
2022/12/30	23	16.23	39	16.40	16.50	-16	10,953	-0.15%
2022/12/29	4	15.85	0	0.00	15.85	4	11,108	0.04%
2022/12/28	2	15.85	5	15.88	15.80	-3	11,744	-0.03%
2022/12/27	1	15.70	11	15.71	15.70	-10	11,852	-0.08%
2022/12/26	7	15.73	1	16.05	15.55	6	12,056	0.05%
2022/12/23	2	15.55	2	15.45	15.70	0	12,203	0.00%
2022/12/22	121	15.69	110	15.97	16.00	11	12,361	0.09%	大買/大賣/
2022/12/21	1	15.30	3	15.40	15.30	-2	12,075	-0.02%
2022/12/20	19.2	15.21	24	15.22	15.10	-4.9	12,285	-0.04%
2022/12/19	12	16.15	47.2	16.01	15.80	-35.2	12,417	-0.28%
2022/12/16	15	16.19	4	16.03	15.95	11	12,575	0.09%
2022/12/15	51	16.21	32	16.17	16.40	19	12,911	0.15%
2022/12/14	26	16.58	13	16.60	16.60	13	13,143	0.10%
2022/12/13	59.3	16.87	14.3	16.68	16.60	45	13,702	0.33%
2022/12/12	16	17.92	0	0.00	17.90	16	14,085	0.11%
2022/12/09	15	17.99	1	18.10	17.85	14	14,583	0.10%
2022/12/08	5	17.75	0	0.00	17.95	5	15,304	0.03%
2022/12/07	14	17.77	13	17.89	17.70	1	16,054	0.01%
2022/12/06	22	18.31	10	18.33	18.10	12	16,920	0.07%
2022/12/05	5	18.45	15	18.43	18.50	-10	17,173	-0.06%
2022/12/02	9	18.22	9	18.20	18.20	0	17,339	0.00%
2022/12/01	14	18.40	7	18.37	18.30	7	17,646	0.04%
2022/11/30	15	18.63	88	18.51	18.40	-73	17,861	-0.41%
2022/11/29	6	18.05	27	18.24	18.20	-21	18,098	-0.12%
2022/11/28	6	17.92	6	17.97	17.70	0	18,475	0.00%
2022/11/25	24	17.86	24	17.91	17.65	0	18,826	0.00%
2022/11/24	10	18.13	3	18.15	18.10	7	18,958	0.04%
2022/11/23	66	18.18	0	0.00	18.15	66	19,198	0.34%
2022/11/22	47	18.21	8	18.23	18.20	39	19,425	0.20%
2022/11/21	70	18.67	90	18.71	18.55	-20	19,706	-0.10%
2022/11/18	16	18.16	43	18.38	18.00	-27	19,693	-0.14%
2022/11/17	51	18.34	6	18.30	18.25	45	19,868	0.23%
2022/11/16	65	18.52	50	18.58	18.35	15	19,851	0.08%
2022/11/15	18	18.20	4	18.29	18.15	14	19,693	0.07%
2022/11/14	33.1	18.06	25	18.10	18.10	8.1	19,596	0.04%
2022/11/11	130.2	19.17	123	19.68	18.70	7.2	19,353	0.04%	大買/大賣/
2022/11/10	78	20.85	108	20.64	20.60	-30	18,941	-0.16%	大賣/
2022/11/09	41	21.45	13	21.22	21.20	28	18,855	0.15%
2022/11/08	93	21.75	93.1	22.18	21.10	-0.1	18,750	0.00%
2022/11/07	98	22.64	35	22.54	22.45	63	18,414	0.34%
2022/11/04	24	21.75	0	0.00	21.90	24	18,180	0.13%
2022/11/03	42	22.26	26	22.34	21.90	16	17,991	0.09%
2022/11/02	173	22.32	123	22.48	22.30	50	17,644	0.28%	大買/大賣/
2022/11/01	13	21.03	7	20.87	21.20	6	17,196	0.03%
2022/10/31	2	20.40	22	20.10	20.70	-20	16,982	-0.12%
2022/10/28	9	19.58	3	19.83	19.50	6	16,865	0.04%
2022/10/27	5.1	20.15	6	20.17	20.25	-0.9	16,774	-0.01%
2022/10/26	7	20.04	3	20.03	19.70	4	16,656	0.02%
2022/10/25	13	20.50	10	20.48	20.20	3	16,516	0.02%
2022/10/24	7	21.28	11	21.31	20.65	-4	16,353	-0.02%
2022/10/21	111.1	21.45	116.7	21.55	21.00	-5.6	16,167	-0.03%	大買/大賣/
2022/10/20	55.2	22.73	60	22.55	22.80	-4.8	15,741	-0.03%
2022/10/19	54	23.41	100	23.44	22.45	-46	15,325	-0.30%
2022/10/18	51	23.20	38	23.09	22.90	13	14,837	0.09%
2022/10/17	36	22.34	80.3	22.58	23.10	-44.3	14,506	-0.31%
2022/10/14	136	21.63	140	21.70	21.50	-4	14,108	-0.03%	大買/大賣/
2022/10/13	35	20.75	56	20.48	20.25	-21	13,672	-0.15%
2022/10/12	33	20.84	41	20.67	21.20	-8	13,366	-0.06%
2022/10/11	38	20.56	162.5	20.58	19.80	-124.5	13,026	-0.96%	大賣/鉅額交易
2022/10/07	8	20.44	12.7	20.38	20.30	-4.7	12,563	-0.04%
2022/10/06	94	20.59	83.1	20.56	20.60	10.9	12,460	0.09%
2022/10/05	121.2	21.00	69.6	20.94	20.40	51.6	12,206	0.42%	大買/
2022/10/04	3	19.12	43.2	19.15	19.95	-40.2	11,552	-0.35%
2022/10/03	97.1	18.55	30	18.51	18.15	67.1	11,375	0.59%
2022/09/30	17	18.23	28	18.17	19.00	-11	11,146	-0.10%
2022/09/29	19.1	18.35	46.1	18.45	17.95	-27	10,910	-0.25%
2022/09/28	25.3	18.53	50.1	18.46	18.20	-24.9	10,699	-0.23%
2022/09/27	64	19.91	38	19.76	20.20	26	10,397	0.25%
2022/09/26	8	19.93	21	19.84	19.55	-13	10,137	-0.13%
2022/09/23	76	20.78	70	20.82	20.10	6	9,847	0.06%
2022/09/22	121	21.18	57.4	21.09	21.15	63.6	9,553	0.67%	大買/
2022/09/21	85	22.13	344	21.92	21.25	-259	9,177	-2.82%	大賣/鉅額交易
2022/09/20	117	21.79	133.2	21.83	22.30	-16.2	8,820	-0.18%	大買/大賣/
2022/09/19	196	23.24	180	23.16	22.95	16	8,215	0.19%	大買/大賣/
2022/09/16	228.1	22.88	217	22.92	22.65	11.1	7,685	0.14%	大買/大賣/
2022/09/15	322.2	23.86	309.1	23.86	23.45	13.1	7,174	0.18%	大買/大賣/
2022/09/14	229	23.88	346.3	23.63	24.95	-117.3	6,431	-1.82%	大買/大賣/鉅額交易
2022/09/13	660.1	22.89	543	22.70	22.70	117.1	5,667	2.07%	大買/大賣/鉅額交易
2022/09/12	12	21.60	174.6	21.60	21.65	-162.6	4,811	-3.38%	大賣/鉅額交易
2022/09/08	22	19.70	41	19.66	19.70	-19	4,509	-0.42%
2022/09/07	146	18.72	160.5	18.73	19.00	-14.5	4,291	-0.34%	大買/大賣/
2022/09/06	51	18.68	42.3	18.51	18.45	8.7	3,952	0.22%
2022/09/05	84	20.27	85.5	20.42	20.45	-1.5	3,645	-0.04%
2022/09/02	91	19.17	95.8	19.19	19.70	-4.8	3,219	-0.15%
2022/09/01	182	17.77	101.6	17.73	18.25	80.4	2,785	2.89%	大買/大賣/
2022/08/31	19	16.87	57	16.95	17.05	-38	2,380	-1.60%
2022/08/30	18	16.64	48	16.80	16.90	-30	2,193	-1.37%
2022/08/29	52	15.95	51	15.91	16.00	1	1,935	0.05%
2022/08/26	51	15.66	98	15.45	15.50	-47	1,674	-2.81%
2022/08/25	134.5	14.82	117.3	14.97	14.65	17.2	1,322	1.30%	大買/大賣/
2022/08/24	9.4	14.41	47.1	14.38	14.45	-37.7	1,053	-3.58%
2022/08/23	3	13.20	21	13.24	13.15	-18	801	-2.25%
2022/08/22	4	12.95	16	12.94	12.80	-12	741	-1.62%
2022/08/19	2	12.88	5	12.91	12.85	-3	719	-0.42%
2022/08/18	0	0.00	1	12.80	12.70	-1	693	-0.14%
2022/08/17	1	12.90	8	13.12	12.75	-7	676	-1.03%
2022/08/15	0.4	12.54	26	12.50	12.40	-25.7	604	-4.24%
2022/08/12	2	12.15	30	12.25	12.15	-28	589	-4.75%
2022/08/11	1	12.30	35	12.44	12.30	-34	579	-5.87%
2022/08/10	5	11.80	1	11.85	11.90	4	545	0.73%
2022/08/09	3	11.60	0	0.00	11.65	3	540	0.55%
2022/08/08	7	11.96	1	12.15	11.70	6	534	1.12%
2022/08/05	0	0.00	2	11.15	11.20	-2	493	-0.41%
2022/08/04	2	10.95	0	0.00	10.95	2	494	0.40%
2022/08/03	7.1	10.97	0	0.00	10.95	7.1	495	1.43%
2022/08/02	2	11.05	0	0.00	10.95	2	500	0.40%
2022/07/29	11	11.20	0	0.00	11.15	11	496	2.22%
2022/07/28	0	0.00	2	11.25	11.25	-2	492	-0.41%
2022/07/26	1	11.20	0	0.00	11.10	1	490	0.20%
2022/07/25	0	0.00	2	11.40	11.40	-2	493	-0.41%
2022/07/21	0	0.00	20	11.50	11.50	-20	500	-3.99%
2022/07/20	3	11.38	0	0.00	11.50	3	500	0.60%
2022/07/19	2	11.30	5	11.30	11.35	-3	498	-0.60%
2022/07/18	0	0.00	8	11.27	11.30	-8	500	-1.60%
2022/07/15	1	11.15	3	11.23	11.15	-2	502	-0.40%
2022/07/13	0	11.30	2	11.40	11.10	-2	503	-0.39%
2022/07/11	1	11.50	0	0.00	11.40	1	502	0.20%
2022/07/08	80	11.34	2	11.35	11.35	78	501	15.56%
2022/07/07	1	11.20	2.9	11.10	11.30	-1.9	511	-0.37%
2022/07/06	1.1	10.96	1	11.10	10.90	0.1	516	0.01%
2022/07/05	2	11.00	0	0.00	11.10	2	539	0.37%
2022/07/04	1.2	11.04	0	0.00	11.05	1.2	540	0.22%
2022/06/30	1	11.60	0	0.00	11.60	1	537	0.19%
2022/06/29	6	11.99	3	12.00	11.90	3	540	0.56%
2022/06/28	3	12.25	0	0.00	12.20	3	551	0.54%
2022/06/24	0.3	12.36	0	0.00	12.20	0.3	555	0.05%
2022/06/23	1	12.35	0	0.00	12.25	1	555	0.18%
2022/06/22	24.2	12.46	4	12.35	12.35	20.2	552	3.66%
2022/06/21	0	0.00	20	12.65	12.60	-20	546	-3.66%
2022/06/20	27	12.54	18	12.85	12.30	9	537	1.68%
2022/06/17	0	0.00	13	12.28	12.20	-13	489	-2.66%
2022/06/16	6	12.20	0	0.00	12.15	6	483	1.24%
2022/06/15	2	12.30	0.4	12.35	12.30	1.6	477	0.33%
2022/06/14	10	12.40	2.4	12.47	12.45	7.6	479	1.59%
2022/06/13	1.1	12.27	1	12.50	12.50	0.1	474	0.02%
2022/06/10	15	12.67	28	12.51	12.60	-13	477	-2.72%
2022/06/09	2	12.35	0	0.00	12.40	2	463	0.43%
2022/06/08	2	12.40	3.1	12.45	12.40	-1.1	461	-0.24%
2022/06/07	2	12.50	1	12.75	12.45	1	462	0.22%
2022/06/06	2	12.00	17	12.20	12.65	-15	442	-3.39%
2022/06/02	2	11.80	0	0.00	11.80	2	443	0.45%
2022/05/30	3	11.80	3	11.85	11.80	0	471	0.00%
2022/05/27	1.1	11.81	0	0.00	11.80	1.1	477	0.23%
2022/05/25	1	11.95	0	0.00	11.95	1	506	0.20%
2022/05/24	1	11.80	0	0.00	11.85	1	532	0.19%
2022/05/23	0.1	11.85	0	0.00	11.90	0.1	546	0.02%
2022/05/20	2	11.80	2	11.80	12.00	0	559	0.00%
2022/05/19	0.1	11.60	0	0.00	11.55	0.1	561	0.02%
2022/05/17	0	11.65	0	0.00	11.55	0	587	0.00%
2022/05/12	2	11.85	4	11.83	11.55	-2	603	-0.33%
2022/05/11	0	0.00	1	11.90	12.00	-1	615	-0.16%
2022/05/10	10	11.95	1	11.95	11.95	9	622	1.45%
2022/05/09	3	11.62	0	0.00	11.50	3	632	0.47%
2022/05/05	1	11.90	0	0.00	11.85	1	660	0.15%
2022/05/04	1	11.80	0	0.00	11.80	1	661	0.15%
2022/04/29	0	0.00	1	11.90	11.85	-1	681	-0.15%
2022/04/28	2.1	11.80	0	0.00	11.75	2.1	697	0.30%
2022/04/27	0.3	12.00	0	0.00	11.85	0.3	700	0.04%
2022/04/26	0.1	12.20	6	12.15	12.10	-5.9	696	-0.85%
2022/04/25	0	0.00	6	12.15	12.15	-6	699	-0.86%
2022/04/22	2	12.25	0	0.00	12.25	2	700	0.29%
2022/04/20	2	12.35	0	0.00	12.35	2	727	0.27%
2022/04/15	0.1	12.55	1	12.55	12.55	-0.9	787	-0.11%
2022/04/14	1	12.60	10	12.60	12.60	-9	809	-1.11%
2022/04/13	0	12.85	3	12.95	12.70	-3	820	-0.36%
2022/04/11	5	12.95	32	13.08	12.80	-27	880	-3.07%
2022/04/08	0	0.00	28	12.79	12.70	-28	900	-3.11%
2022/04/07	0	0.00	9	12.63	12.50	-9	910	-0.99%
2022/04/06	0.3	12.71	52	12.69	12.75	-51.7	923	-5.60%
2022/04/01	5	12.80	1	12.75	12.75	4	939	0.43%
2022/03/31	5.1	12.86	0	0.00	12.90	5.1	981	0.52%
2022/03/30	2	12.50	2	12.55	12.50	0	984	0.00%
2022/03/29	0	0.00	7	12.41	12.35	-7	1,015	-0.69%
2022/03/28	12	12.08	0	0.00	12.10	12	1,188	1.01%
2022/03/25	5	12.10	1	12.15	12.15	4	1,373	0.29%
2022/03/24	5	12.15	2	12.20	12.20	3	1,379	0.22%
2022/03/23	5	12.20	0	0.00	12.20	5	1,379	0.36%
2022/03/22	10	12.18	1	12.25	12.25	9	1,388	0.65%
2022/03/21	10	12.25	15	12.24	12.25	-5	1,391	-0.36%
2022/03/18	0	0.00	10	12.15	12.15	-10	1,402	-0.71%
2022/03/15	0	0.00	6	12.10	12.10	-6	1,453	-0.41%
2022/03/14	0	0.00	7	12.36	12.30	-7	1,451	-0.48%
2022/03/11	2	12.23	1	12.20	12.20	1	1,458	0.07%
2022/03/10	3	12.25	36	12.27	12.20	-33	1,469	-2.25%
2022/03/09	4	12.14	6	12.20	12.10	-2	1,468	-0.14%
2022/03/08	4	12.25	38	12.15	12.10	-34	1,468	-2.32%
2022/03/07	9	12.39	40	12.39	12.45	-31	1,455	-2.13%
2022/03/04	5	12.77	1	12.80	12.80	4	1,442	0.28%
2022/03/03	4	12.88	0	0.00	12.80	4	1,441	0.28%
2022/03/01	1	12.90	15	13.10	12.85	-14	1,443	-0.97%
2022/02/25	0	0.00	3	12.65	12.55	-3	1,435	-0.21%
2022/02/24	0	0.00	5	12.65	12.65	-5	1,430	-0.35%
2022/02/23	0	0.00	3	13.00	13.00	-3	1,409	-0.21%
2022/02/22	5.1	12.84	2	12.83	12.85	3.1	1,402	0.22%
2022/02/21	3	13.05	3	12.88	12.85	0	1,395	0.00%
2022/02/18	2	12.85	2.1	12.85	12.80	-0.1	1,402	-0.01%
2022/02/17	0	0.00	16	12.80	12.70	-16	1,441	-1.11%
2022/02/15	0	0.00	1	12.40	12.35	-1	1,440	-0.07%
2022/02/14	1	12.25	1	12.30	12.35	0	1,444	0.00%
2022/02/11	9	12.44	0	0.00	12.45	9	1,452	0.62%
2022/02/10	1	12.80	5	12.87	12.75	-4	1,440	-0.28%
2022/02/09	11	12.78	4	13.10	12.75	7	1,435	0.49%
2022/02/08	0	0.00	12	12.45	12.80	-12	1,425	-0.84%
2022/02/07	0	0.00	28	12.01	12.05	-28	1,405	-1.99%
2022/01/25	4	11.89	10	11.85	11.80	-6	1,406	-0.43%
2022/01/24	6.1	11.91	2	11.95	11.95	4.1	1,414	0.29%
2022/01/21	0	0.00	7	12.17	12.00	-7	1,398	-0.50%
2022/01/19	3	12.60	3	12.57	12.55	0	1,378	0.00%
2022/01/18	1	12.65	1	12.70	12.65	0	1,373	0.00%
2022/01/17	0	0.00	1	12.50	12.60	-1	1,367	-0.07%
2022/01/14	0	0.00	1	12.50	12.45	-1	1,366	-0.07%
2022/01/13	2.1	12.56	2	12.55	12.50	0.1	1,356	0.01%
2022/01/12	5.1	12.51	10	12.79	12.50	-4.9	1,347	-0.36%
2022/01/11	7	12.89	7	12.99	12.85	0	1,335	0.00%
2022/01/10	3	13.17	12	13.33	13.35	-9	1,305	-0.69%
2022/01/07	3	12.83	66	12.93	13.10	-63	1,290	-4.88%
2022/01/06	8.1	13.25	0	0.00	13.25	8.1	1,263	0.64%
2022/01/05	5	13.51	10	13.30	13.25	-5	1,247	-0.40%
2022/01/04	30	13.99	7.2	13.77	13.70	22.8	1,230	1.85%
2022/01/03	43	13.58	81	13.61	13.65	-38	1,182	-3.21%
2021/12/30	0	13.20	16	13.21	13.30	-16	1,136	-1.41%
2021/12/29	6	13.14	47	13.17	13.15	-41	1,123	-3.65%
2021/12/28	7	13.26	43	13.22	13.15	-36	1,107	-3.25%
2021/12/27	5	13.39	23	13.56	13.25	-18	1,093	-1.65%
2021/12/24	0.1	13.10	20	13.10	13.10	-19.9	1,053	-1.89%
2021/12/23	5	12.95	170	13.06	13.10	-165	1,028	-16.04%	大賣/鉅額交易
2021/12/22	69.1	13.54	83	13.40	12.95	-13.9	994	-1.40%
2021/12/21	25	13.12	66	13.04	13.35	-41	816	-5.02%
2021/12/20	0	0.00	10	12.20	12.15	-10	629	-1.59%
2021/12/17	0	0.00	15	12.09	12.10	-15	622	-2.41%
2021/12/16	35.1	12.19	27	12.20	12.10	8.1	620	1.31%
2021/12/15	4	12.10	70	12.13	12.15	-66	611	-10.79%
2021/12/14	6	12.07	9	12.05	12.10	-3	607	-0.49%
2021/12/13	14	12.33	34	12.37	12.30	-20	595	-3.36%
2021/12/10	20.1	11.95	0	0.00	12.25	20.1	564	3.56%
2021/12/09	30	11.92	1.1	11.91	12.05	28.9	553	5.22%
2021/12/08	21	11.82	1	11.80	11.75	20	543	3.68%
2021/12/07	1	11.85	0	0.00	11.80	1	537	0.19%
2021/12/06	42	11.80	4	11.80	11.80	38	523	7.26%
2021/12/03	31	11.33	10	11.30	11.30	21	513	4.09%
2021/12/02	1	11.35	5	11.45	11.25	-4	513	-0.78%
2021/12/01	5	11.30	0	0.00	11.25	5	513	0.97%
2021/11/29	1	11.10	2	11.13	11.10	-1	517	-0.19%
2021/11/26	52	11.27	1	11.25	11.20	51	520	9.81%
2021/11/25	0	0.00	2	11.60	11.55	-2	522	-0.38%
2021/11/24	3	11.45	1	11.40	11.45	2	523	0.38%
2021/11/23	1	11.60	4	11.74	11.50	-3	515	-0.58%
2021/11/22	13	11.78	0	0.00	11.75	13	510	2.55%
2021/11/19	41	11.87	1	11.90	11.75	40	508	7.87%
2021/11/18	6	11.90	2	11.90	11.90	4	503	0.80%
2021/11/17	62	11.88	2	11.90	11.90	60	499	12.00%
2021/11/16	73	12.16	2	12.30	12.00	71	486	14.59%
2021/11/15	46	11.75	27	11.80	11.85	19	446	4.26%
2021/11/12	2	11.28	0	0.00	11.20	2	441	0.45%
2021/11/11	1	11.30	0	0.00	11.35	1	437	0.23%
2021/11/10	2	11.40	0	0.00	11.40	2	444	0.45%
2021/11/09	0	0.00	42	11.15	11.10	-42	432	-9.71%
2021/11/08	0	0.00	75	11.09	11.10	-75	431	-17.36%
2021/11/04	30	11.07	0	0.00	11.05	30	442	6.77%
2021/11/02	0	0.00	0.1	11.85	11.20	-0.1	463	-0.02%
2021/11/01	3	11.30	3	11.15	11.30	0	460	0.00%
2021/10/29	1	11.00	0	0.00	11.00	1	453	0.22%
2021/10/27	0	0.00	30	10.95	11.00	-30	461	-6.49%
2021/10/26	2	10.90	0	0.00	10.90	2	482	0.41%
2021/10/25	0	0.00	0.1	11.00	10.90	-0.1	493	-0.01%
2021/10/21	8.1	11.16	0	0.00	11.10	8.1	515	1.56%
2021/10/19	1.4	10.89	0	0.00	10.90	1.4	529	0.25%
2021/10/14	0	0.00	1	10.60	10.55	-1	626	-0.16%
2021/10/12	45	10.81	1	10.75	10.80	44	639	6.88%
2021/10/08	2	10.50	1	10.50	10.65	1	635	0.16%
2021/10/07	2	10.45	0	0.00	10.50	2	649	0.31%
2021/10/06	10	10.50	0	0.00	10.40	10	659	1.52%
2021/10/05	20	10.40	0	0.00	10.45	20	669	2.99%
2021/10/04	0	0.00	2	10.35	10.35	-2	677	-0.30%
2021/10/01	4	10.56	10	10.70	10.50	-6	682	-0.88%
2021/09/29	1	10.55	0	0.00	10.70	1	694	0.14%
2021/09/28	2.1	10.81	1	10.80	10.80	1.1	713	0.15%
2021/09/27	1	10.95	0	0.00	10.85	1	730	0.14%
2021/09/24	0.2	11.00	8	10.95	10.90	-7.8	750	-1.04%
2021/09/23	2	10.88	1	11.00	10.80	1	770	0.13%
2021/09/22	2	10.85	0	0.00	10.80	2	834	0.24%
2021/09/17	0.1	11.20	0	0.00	11.05	0.1	971	0.01%
2021/09/14	0.9	11.20	5	11.40	11.15	-4.1	1,048	-0.39%
2021/09/13	0.2	11.15	0	0.00	10.95	0.2	1,049	0.02%
2021/09/10	0.2	11.00	0	0.00	10.90	0.2	1,061	0.02%
2021/09/09	5	10.90	0	0.00	10.95	5	1,070	0.47%
2021/09/07	2	10.95	0	0.00	10.95	2	1,094	0.18%
2021/09/06	7	11.09	5	11.35	11.05	2	1,098	0.18%
2021/09/03	4	11.41	0	0.00	11.30	4	1,101	0.36%
2021/09/02	9	11.48	2	11.65	11.35	7	1,103	0.63%
2021/09/01	18	11.65	2	11.60	11.55	16	1,103	1.45%
2021/08/31	40	11.42	0	0.00	11.65	40	1,101	3.63%
2021/08/30	2	11.30	0	0.00	11.20	2	1,099	0.18%
2021/08/27	1	10.95	0	0.00	10.95	1	1,103	0.09%
2021/08/25	2	10.90	0	0.00	10.90	2	1,125	0.18%
2021/08/24	0.1	11.00	0	0.00	10.95	0.1	1,129	0.00%
2021/08/23	0	0.00	2	11.20	11.05	-2	1,150	-0.17%
2021/08/20	2	10.90	0	0.00	10.75	2	1,169	0.17%
2021/08/19	2	10.90	10	10.80	10.65	-8	1,169	-0.68%
2021/08/18	12	10.75	30	10.75	11.00	-18	1,175	-1.53%
2021/08/17	9	11.30	25	11.31	11.15	-16	1,175	-1.36%
2021/08/16	5	11.34	20	11.38	11.30	-15	1,195	-1.26%
2021/08/13	3	11.75	1	11.85	11.70	2	1,204	0.17%
2021/08/11	7	11.93	59	11.84	11.80	-52	1,234	-4.21%
2021/08/10	4	12.09	97	12.02	11.90	-93	1,270	-7.32%
2021/08/09	5	12.13	105	12.20	12.20	-100	1,326	-7.54%	大賣/
2021/08/06	1	11.90	0.3	11.95	11.95	0.7	1,345	0.05%
2021/08/05	8	11.99	0	0.00	11.95	8	1,394	0.57%
2021/08/03	2	12.00	0	0.00	12.00	2	1,561	0.13%
2021/08/02	2	12.00	2.1	12.15	12.00	-0.1	1,658	-0.01%
2021/07/30	4	12.36	0	0.00	12.10	4	1,683	0.24%
2021/07/29	0	0.00	1	11.95	11.90	-1	1,721	-0.06%
2021/07/28	1	11.70	1.1	11.67	11.75	-0.1	1,778	-0.01%
2021/07/27	1	12.00	5	11.80	11.80	-4	1,895	-0.21%
2021/07/23	7	12.29	4	12.29	12.10	3	2,160	0.14%
2021/07/22	0	0.00	1	12.50	12.25	-1	2,188	-0.05%
2021/07/21	5	12.33	34	12.41	12.20	-29	2,219	-1.31%
2021/07/20	26.1	11.80	0	0.00	11.75	26.1	2,217	1.18%
2021/07/19	4	11.93	1	11.90	11.95	3	2,260	0.13%
2021/07/16	0.1	12.00	25	11.95	11.90	-24.9	2,321	-1.07%
2021/07/15	3.2	12.00	0	0.00	12.00	3.2	2,377	0.14%
2021/07/14	1	12.10	4.2	12.02	12.00	-3.2	2,449	-0.13%
2021/07/13	4	11.94	7	11.89	11.80	-3	2,511	-0.12%
2021/07/12	7	12.08	2.1	12.26	12.00	4.9	2,584	0.19%
2021/07/09	0	0.00	8	12.16	12.20	-8	2,658	-0.30%
2021/07/08	5	12.00	4.6	12.27	12.05	0.4	2,772	0.02%
2021/07/07	1.8	12.26	0	0.00	12.15	1.8	2,967	0.06%
2021/07/06	5.3	12.42	1.2	12.31	12.30	4.1	3,293	0.13%
2021/07/05	23	12.62	6	12.86	12.60	17	3,521	0.48%
2021/07/02	52	12.85	33	12.71	12.90	19	3,573	0.53%
2021/07/01	38	12.64	6	12.69	12.60	32	3,574	0.90%
2021/06/30	5.6	12.60	32	12.58	12.60	-26.4	3,580	-0.74%
2021/06/29	8	13.04	37	13.07	12.70	-29	3,596	-0.81%
2021/06/28	9	13.27	34	13.25	13.50	-25	3,616	-0.69%
2021/06/25	17.2	12.03	1	12.40	12.40	16.2	3,538	0.46%
2021/06/24	1	11.25	10	11.30	11.30	-9	3,485	-0.26%
2021/06/23	1	11.20	16	11.15	11.15	-15	3,486	-0.43%
2021/06/22	20	11.20	0	0.00	11.20	20	3,483	0.57%
2021/06/21	0	0.00	5	11.34	11.20	-5	3,479	-0.14%
2021/06/18	10	11.63	0	0.00	11.60	10	3,470	0.29%
2021/06/17	1	11.45	40	11.49	11.40	-39	3,472	-1.12%
2021/06/16	41.1	11.81	1	11.80	11.60	40.1	3,462	1.16%
2021/06/15	6	11.84	0	0.00	11.80	6	3,459	0.17%
2021/06/11	7	11.91	0	0.00	11.85	7	3,459	0.20%
2021/06/10	5	11.95	0	0.00	11.90	5	3,460	0.14%
2021/06/09	5	11.90	0	0.00	11.95	5	3,470	0.14%
2021/06/08	3	12.00	21	12.01	11.95	-18	3,482	-0.52%
2021/06/07	7	12.08	4	12.05	11.90	3	3,506	0.09%
2021/06/04	2.1	12.18	0	0.00	12.10	2.1	3,501	0.06%
2021/06/03	7	12.39	1	12.40	12.35	6	3,498	0.17%
2021/06/01	0.7	12.65	0	0.00	12.65	0.7	3,492	0.02%
2021/05/28	3	13.00	56	12.91	13.00	-53	3,481	-1.52%
2021/05/27	3	12.80	1	12.65	12.70	2	3,482	0.06%
2021/05/26	0.2	12.65	0	0.00	12.70	0.2	3,502	0.01%
2021/05/25	11.1	12.71	0	0.00	12.50	11.1	3,500	0.32%
2021/05/24	5	12.66	12	12.84	12.75	-7	3,507	-0.20%
2021/05/21	5	12.10	18	12.03	12.40	-13	3,527	-0.37%
2021/05/20	0	0.00	2	11.90	11.85	-2	3,509	-0.06%
2021/05/19	28	11.78	23	11.89	11.85	5	3,497	0.14%
2021/05/18	14	11.39	20	11.16	11.55	-6	3,476	-0.17%
2021/05/17	34.1	10.95	4	11.10	10.80	30.1	3,434	0.88%
2021/05/14	25.1	11.96	8.2	11.89	11.95	16.9	3,379	0.50%
2021/05/13	44	11.81	133.2	12.16	12.05	-89.2	3,345	-2.66%	大賣/
2021/05/12	46	12.60	52	12.37	12.20	-6	3,298	-0.18%
2021/05/11	39	13.53	47	13.93	13.55	-8	3,214	-0.25%
2021/05/10	21	14.21	231	14.32	14.40	-210	3,133	-6.70%	大賣/鉅額交易
2021/05/07	21	13.11	1.3	13.26	13.30	19.7	3,039	0.65%
2021/05/06	26	13.13	18	13.41	13.00	8	3,005	0.27%
2021/05/05	43.2	13.05	16	13.03	13.00	27.2	2,944	0.92%
2021/05/04	59.2	13.32	314.5	13.30	12.90	-255.3	2,879	-8.86%	大賣/鉅額交易
2021/05/03	52	14.40	28.8	14.34	14.20	23.2	2,751	0.84%
2021/04/29	127.5	14.02	42.2	14.15	14.90	85.3	2,677	3.19%	大買/
2021/04/28	22.2	15.19	22	15.42	15.15	0.2	2,470	0.01%
2021/04/27	33	15.79	14	16.04	15.40	19	2,436	0.78%
2021/04/26	42	15.55	172	15.44	15.70	-130	2,389	-5.44%	大賣/鉅額交易
2021/04/23	40.1	15.00	3	14.97	14.95	37.1	2,333	1.59%
2021/04/22	34	15.56	12	15.40	15.10	22	2,309	0.95%
2021/04/21	18	15.82	22	15.86	15.70	-4	2,263	-0.18%
2021/04/20	21.1	15.57	16	15.76	16.00	5.1	2,211	0.23%
2021/04/19	29	15.36	6.1	15.32	15.30	22.9	2,142	1.07%
2021/04/16	37.3	15.81	28	15.75	15.60	9.3	2,071	0.45%
2021/04/15	24.1	16.17	130.1	16.11	16.05	-106	1,998	-5.30%	大賣/鉅額交易
2021/04/14	64.3	15.73	20	15.63	16.00	44.3	1,919	2.31%
2021/04/13	57	16.45	74	16.39	15.65	-17	1,816	-0.94%
2021/04/12	76	15.82	97.5	15.80	16.05	-21.5	1,617	-1.33%
2021/04/09	62	14.03	70.4	14.13	14.60	-8.4	1,284	-0.65%
2021/04/08	5	13.39	18.1	13.38	13.30	-13.1	1,048	-1.25%
2021/04/07	12	12.51	6	12.50	12.50	6	977	0.61%
2021/04/06	2.1	12.70	13	12.73	12.70	-10.9	962	-1.13%
2021/04/01	5	13.05	1	13.00	13.00	4	939	0.43%
2021/03/31	59	13.19	39	12.98	13.15	20	909	2.20%
2021/03/29	3	12.05	0	0.00	12.05	3	769	0.39%
2021/03/26	0	0.00	5	12.15	12.20	-5	764	-0.65%
2021/03/25	2	12.10	0	0.00	12.05	2	760	0.26%
2021/03/24	10.1	12.25	0	0.00	12.25	10.1	758	1.33%
2021/03/23	4	12.26	4	12.55	12.30	0	758	0.00%
2021/03/22	1	12.50	1	12.50	12.40	0	753	0.00%
2021/03/19	7	12.23	5	12.35	12.30	2	746	0.27%
2021/03/18	20	12.33	0	0.00	12.30	20	743	2.69%
2021/03/17	16	12.50	0	0.00	12.55	16	767	2.08%
2021/03/16	25	12.60	7	12.79	12.55	18	769	2.34%
2021/03/15	2	12.73	0	0.00	12.75	2	766	0.26%
2021/03/12	12	12.53	4	12.59	12.60	8	757	1.06%
2021/03/11	6	12.33	71	12.34	12.45	-65	748	-8.68%
2021/03/10	0	0.00	6	12.00	12.00	-6	730	-0.82%
2021/03/09	25	11.79	2	11.70	11.90	23	732	3.14%
2021/03/08	6	12.17	0	0.00	11.90	6	739	0.81%
2021/03/05	0	0.00	4	11.95	12.10	-4	755	-0.53%
2021/03/03	0	12.15	1	12.30	12.10	-1	804	-0.12%
2021/03/02	5	12.20	5	12.27	12.10	0	801	0.00%
2021/02/26	7	12.01	0	0.00	12.05	7	782	0.89%
2021/02/25	4	11.74	1	11.70	11.65	3	763	0.39%
2021/02/24	5	11.87	5	11.80	11.45	0	760	0.00%
2021/02/23	5	11.50	1	11.80	11.80	4	739	0.54%
2021/02/22	0	10.70	0	0.00	10.75	0	700	0.00%
2021/02/18	0	0.00	1	10.35	10.60	-1	703	-0.14%
2021/02/17	2	10.48	0	0.00	10.40	2	705	0.28%
2021/02/04	0	0.00	1	10.65	10.85	-1	693	-0.14%
2021/02/03	0.1	10.60	0	0.00	10.30	0.1	697	0.01%
2021/02/02	0	0.00	15	10.00	9.99	-15	712	-2.11%
2021/02/01	49	9.98	0	0.00	10.00	49	715	6.85%
2021/01/29	19	10.12	0	0.00	10.10	19	718	2.64%
2021/01/28	0	0.00	6	10.25	10.20	-6	732	-0.82%
2021/01/25	0.1	10.40	8	10.36	10.30	-8	810	-0.98%
2021/01/22	1	10.40	10	10.36	10.50	-9	838	-1.07%
2021/01/21	6.1	10.52	2	10.50	10.45	4.1	860	0.48%
2021/01/19	7	11.24	0	0.00	11.20	7	931	0.75%
2021/01/15	6.2	10.27	4	10.29	10.15	2.2	932	0.24%
2021/01/14	1	10.50	7	10.50	10.50	-6	1,014	-0.59%
2021/01/13	1	10.90	0	0.00	10.90	1	1,037	0.10%
2021/01/12	1.1	11.03	0	0.00	11.05	1.1	1,051	0.10%
2021/01/11	9	11.54	1	11.50	11.50	8	1,051	0.76%
2021/01/08	0	0.00	8	11.22	11.00	-8	1,048	-0.76%
2021/01/06	1	11.20	43	11.50	11.20	-42	1,040	-4.04%
2020/12/31	0.1	11.90	0	0.00	11.80	0.1	1,047	0.01%
2020/12/29	8	11.80	0	0.00	11.80	8	1,050	0.76%
2020/12/28	1	11.90	10	11.82	11.85	-9	1,050	-0.86%
2020/12/25	3	11.90	1	11.85	11.80	2	1,047	0.19%
2020/12/24	1	12.00	2	12.05	12.00	-1	1,058	-0.09%
2020/12/23	0.1	12.00	0	0.00	11.80	0.1	1,061	0.01%
2020/12/22	12	11.90	0	0.00	11.80	12	1,077	1.11%
2020/12/21	0	0.00	3	12.00	11.95	-3	1,088	-0.28%
2020/12/18	2	11.95	0	0.00	11.90	2	1,097	0.18%
2020/12/17	5	12.10	0	0.00	12.00	5	1,110	0.45%
2020/12/16	0.1	12.00	0	0.00	12.00	0.1	1,124	0.01%
2020/12/15	10	12.05	2	12.05	11.95	8	1,133	0.71%
2020/12/14	0	0.00	4	12.10	12.10	-4	1,146	-0.35%
2020/12/11	1	12.25	1	12.20	12.10	0	1,178	0.00%
2020/12/10	0	0.00	9	12.44	12.40	-9	1,161	-0.77%
2020/12/09	2	12.40	0	0.00	12.40	2	1,207	0.17%
2020/12/08	3	12.60	0	0.00	12.55	3	1,267	0.24%
2020/12/07	4	12.53	3	12.55	12.40	1	1,296	0.08%
2020/12/04	9	12.54	2	12.63	12.50	7	1,339	0.52%
2020/12/03	20	12.65	0	0.00	12.65	20	1,413	1.41%
2020/12/02	24	12.86	2	12.90	12.80	22	1,425	1.54%
2020/12/01	8	13.14	7	13.12	13.10	1	1,434	0.07%
2020/11/30	42	13.14	8	13.09	13.00	34	1,463	2.32%
2020/11/27	6	12.40	0	0.00	12.45	6	1,415	0.42%
2020/11/26	0	0.00	1	12.40	12.40	-1	1,466	-0.07%
2020/11/25	0	0.00	1	12.40	12.35	-1	1,489	-0.07%
2020/11/23	3	12.40	10	12.34	12.30	-7	1,538	-0.45%
2020/11/18	0	0.00	11	12.48	12.40	-11	1,764	-0.62%
2020/11/17	0	0.00	2	12.38	12.35	-2	1,823	-0.11%
2020/11/16	6	12.34	10	12.50	12.30	-4	1,891	-0.21%
2020/11/13	15	12.44	0	0.00	12.40	15	1,943	0.77%
2020/11/12	1	12.40	1	12.50	12.35	0	1,994	0.00%
2020/11/11	2	12.30	0	0.00	12.30	2	2,028	0.10%
2020/11/10	14	12.75	21	12.53	12.55	-7	2,047	-0.34%
2020/11/09	8	12.98	1	13.00	12.90	7	2,084	0.34%
2020/11/05	8	13.02	1	13.20	13.00	7	2,425	0.29%
2020/11/03	21	13.11	1	13.35	12.95	20	2,531	0.79%
2020/11/02	2	12.65	0	0.00	12.65	2	2,599	0.08%
2020/10/30	6	13.08	0	0.00	12.90	6	2,770	0.22%
2020/10/29	0	0.00	2	13.05	12.95	-2	3,003	-0.07%
2020/10/28	2	13.40	29.4	13.07	13.25	-27.4	3,153	-0.87%
2020/10/27	10	12.21	2	12.20	12.25	8	3,163	0.25%
2020/10/23	1	12.90	6	13.00	12.80	-5	3,204	-0.16%
2020/10/22	127	13.31	126	13.41	13.10	1	3,274	0.03%	大買/大賣/
2020/10/21	2	12.80	7	12.89	12.90	-5	3,204	-0.16%
2020/10/20	4	11.70	2	11.60	11.75	2	3,210	0.06%
2020/10/19	3	12.00	5	12.03	11.95	-2	3,253	-0.06%
2020/10/16	2	12.15	3	12.13	12.15	-1	3,261	-0.03%
2020/10/15	2	12.28	5	12.24	12.20	-3	3,294	-0.09%
2020/10/14	2	12.30	1	12.35	12.20	1	3,340	0.03%
2020/10/13	2	12.28	0	0.00	12.15	2	3,397	0.06%
2020/10/12	2	12.25	26	12.49	12.25	-24	3,420	-0.70%
2020/10/07	2	12.90	0	0.00	12.90	2	3,473	0.06%
2020/10/06	2	13.00	5	13.05	13.00	-3	3,515	-0.09%
2020/09/29	4	13.35	8	13.39	13.10	-4	3,690	-0.11%
2020/09/28	1	12.80	9	12.88	12.80	-8	3,738	-0.21%
2020/09/25	5	12.85	4	12.96	12.85	1	3,784	0.03%
2020/09/24	4	12.70	2	12.75	12.75	2	3,817	0.05%
2020/09/22	18	13.09	9	13.12	13.10	9	3,946	0.23%
2020/09/21	3	13.50	3	13.42	13.35	0	4,024	0.00%
2020/09/18	5	13.76	8	13.70	13.70	-3	4,048	-0.07%
2020/09/17	12	13.70	2	13.75	13.65	10	4,078	0.25%
2020/09/16	2	13.58	10	13.69	13.50	-8	4,161	-0.19%
2020/09/15	2	13.75	1	13.90	13.75	1	4,237	0.02%
2020/09/14	5	13.77	0	0.00	13.75	5	4,266	0.12%
2020/09/11	11	14.23	5	14.39	14.15	6	4,250	0.14%
2020/09/10	3	14.98	0	0.00	14.90	3	4,210	0.07%
2020/09/09	10	15.08	7	14.92	14.90	3	4,264	0.07%
2020/09/08	48	14.88	54	14.97	15.15	-6	4,251	-0.14%
2020/09/07	3	14.42	1	14.55	14.60	2	4,208	0.05%
2020/09/04	31	14.38	6	14.50	14.70	25	4,235	0.59%
2020/09/03	5	14.80	5	14.80	14.50	0	4,214	0.00%
2020/09/02	5	14.80	6	14.82	14.80	-1	4,168	-0.02%
2020/09/01	34	15.46	130	15.12	14.85	-96	4,170	-2.30%	大賣/
2020/08/31	2	15.03	8	15.06	15.05	-6	4,127	-0.15%
2020/08/28	53	14.95	69	14.79	14.75	-16	4,127	-0.39%
2020/08/27	5	14.84	2.4	14.94	14.75	2.6	4,107	0.06%
2020/08/26	10	14.95	6	14.99	14.95	4	4,086	0.10%
2020/08/25	17	15.05	14	15.07	15.10	3	4,064	0.07%
2020/08/24	146	14.91	44	15.14	15.35	102	4,016	2.54%	大買/鉅額交易
2020/08/21	0	0.00	3	14.00	14.00	-3	3,907	-0.08%
2020/08/20	19	12.74	23.7	12.95	12.75	-4.7	3,936	-0.12%
2020/08/19	3	13.87	46	13.75	13.65	-43	3,897	-1.10%
2020/08/18	12	14.43	39	14.21	14.20	-27	3,859	-0.70%
2020/08/17	17	14.75	11	14.70	14.60	6	3,818	0.16%
2020/08/14	13	14.63	3	14.72	14.65	10	3,784	0.26%
2020/08/13	3	14.70	26	14.76	14.60	-23	3,762	-0.61%
2020/08/12	60	15.08	42	15.19	14.90	18	3,724	0.48%
2020/08/11	84	15.70	275	15.64	15.60	-191	3,651	-5.23%	大賣/鉅額交易
2020/08/10	31	15.09	31	14.81	14.65	0	3,381	0.00%
2020/08/07	27.7	15.09	13	15.23	14.90	14.7	3,341	0.44%
2020/08/06	72	15.48	19	16.15	15.75	53	3,250	1.63%
2020/08/05	112	16.13	45	16.21	15.70	67	3,126	2.14%	大買/
2020/08/04	151	15.83	45	15.97	15.90	106	2,949	3.59%	大買/鉅額交易
2020/08/03	51	14.59	45	14.81	14.70	6	2,702	0.22%
2020/07/31	20	13.33	31	13.50	13.65	-11	2,557	-0.43%
2020/07/30	2	12.45	0	0.00	12.45	2	2,480	0.08%
2020/07/29	17	12.58	10	12.55	12.55	7	2,458	0.28%
2020/07/28	10.5	12.72	5	12.04	12.80	5.5	2,424	0.23%
2020/07/27	1	11.75	9	11.70	11.65	-8	2,338	-0.34%
2020/07/24	1	12.55	6	12.53	12.20	-5	2,303	-0.22%
2020/07/23	7	12.99	4	12.89	12.90	3	2,251	0.13%
2020/07/22	1	14.00	0	0.00	13.80	1	2,191	0.05%
2020/07/21	6	13.95	0	0.00	14.00	6	2,173	0.28%
2020/07/20	1	13.80	6	13.94	13.80	-5	2,133	-0.23%
2020/07/17	1	14.40	3	14.95	14.30	-2	2,079	-0.10%
2020/07/16	0.1	14.85	1	15.00	15.00	-0.9	2,017	-0.04%
2020/07/15	1	14.80	2	15.20	15.00	-1	1,987	-0.05%
2020/07/14	9	14.81	0	0.00	14.55	9	1,939	0.46%
2020/07/13	6	15.25	9	15.23	15.30	-3	1,910	-0.16%
2020/07/10	17	14.64	5.7	14.68	14.55	11.3	1,859	0.61%
2020/07/09	9	15.30	9	15.27	16.00	0	1,799	0.00%
2020/07/08	17	14.84	12	14.55	14.70	5	1,719	0.29%
2020/07/07	9	15.13	5.9	14.82	14.70	3.1	1,673	0.19%
2020/07/06	6	15.54	17	15.62	15.60	-11	1,615	-0.68%
2020/07/03	6	15.97	4	16.28	16.00	2	1,568	0.13%
2020/07/02	13	15.23	25	14.45	15.70	-12	1,523	-0.79%
2020/07/01	40	14.78	5.4	14.52	14.70	34.6	1,444	2.39%
2020/06/30	9	13.16	12	13.43	13.55	-3	1,365	-0.22%
2020/06/29	4	12.33	13	11.87	12.35	-9	1,269	-0.71%
2020/06/24	11	12.25	3	12.18	12.00	8	1,224	0.65%
2020/06/23	15	12.37	30	12.25	12.05	-15	1,182	-1.27%
2020/06/22	6	11.83	37.8	11.85	12.15	-31.8	1,082	-2.94%
2020/06/19	31	10.96	5	10.56	11.05	26	970	2.68%
2020/06/18	4	10.01	1	10.05	10.05	3	926	0.32%
2020/06/16	3	10.55	0	0.00	10.35	3	860	0.35%
2020/06/15	0	0.00	3.8	10.25	10.25	-3.8	772	-0.49%
2020/06/12	2	8.97	0.5	9.30	9.36	1.5	732	0.20%
2020/06/11	0	0.00	2.2	9.28	9.28	-2.2	696	-0.32%
2020/06/08	40	8.82	4	8.84	8.77	36	647	5.56%
2020/06/05	0	0.00	0.1	8.70	8.73	-0.1	628	-0.02%
2020/06/04	1	8.57	8	7.98	8.28	-7	612	-1.14%
2020/06/03	2	8.71	54	8.66	8.65	-52	583	-8.92%
2020/05/29	1	8.98	3	8.80	8.98	-2	542	-0.37%
2020/05/28	6	8.83	5	8.64	8.78	1	522	0.19%
2020/05/27	14	9.19	29	9.12	9.28	-15	490	-3.06%
2020/05/26	3	8.36	0	0.00	8.59	3	394	0.76%
2020/05/25	1	7.81	2.1	7.54	7.81	-1.1	360	-0.30%
2020/05/22	0	0.00	10	7.12	7.10	-10	341	-2.93%
2020/05/21	0	0.00	10	6.93	6.98	-10	328	-3.04%
2020/05/20	1	7.01	0	0.00	6.87	1	327	0.31%
2020/05/19	5	7.34	1	7.20	7.00	4	321	1.25%
2020/05/18	2	6.75	10	6.75	6.82	-8	296	-2.70%
2020/05/14	4	6.23	0	0.00	6.19	4	281	1.42%
2020/05/13	4	6.14	0	0.00	6.16	4	274	1.46%
2020/05/12	4	6.14	0	0.00	6.15	4	271	1.48%
2020/05/11	5	6.14	20	6.15	6.10	-15	268	-5.59%
2020/05/08	1	6.16	1	5.99	6.14	0	262	0.00%
2020/05/07	4	6.10	125	6.10	6.11	-121	246	-49.18%	大賣/鉅額交易
2020/05/06	1	5.56	78	5.55	5.56	-77	212	-36.25%
2020/05/04	11	4.89	9	4.90	4.90	2	199	1.00%
2020/04/29	20	4.74	0	0.00	4.71	20	195	10.25%
2020/04/27	2	4.48	0	0.00	4.52	2	193	1.04%
2020/04/23	0	0.00	0.5	4.59	4.65	-0.5	183	-0.27%
2020/04/22	1	4.58	0	0.00	4.58	1	185	0.54%
2020/04/21	1	4.63	0	0.00	4.66	1	185	0.54%
2020/04/20	5	4.72	0	0.00	4.70	5	183	2.73%
2020/04/17	1	4.68	10	4.74	4.68	-9	184	-4.87%
2020/04/15	1	4.57	0	0.00	4.63	1	178	0.56%
2020/04/14	1	4.63	0	0.00	4.57	1	178	0.56%
2020/04/13	6	4.75	0	0.00	4.49	6	178	3.36%
2020/04/10	1	4.76	5	4.85	4.69	-4	179	-2.22%
2020/04/09	1	4.76	23	4.79	4.76	-22	180	-12.19%
2020/04/08	10	4.45	0	0.00	4.58	10	179	5.57%
2020/04/07	15.5	4.31	0	0.00	4.32	15.5	172	8.99%
2020/03/31	0	0.00	10	4.18	4.11	-10	191	-5.23%
2020/03/27	5	3.82	0	0.00	3.81	5	206	2.42%
2020/03/25	0	0.00	22	3.74	3.99	-22	236	-9.30%
2020/03/24	0.2	3.89	0	0.00	3.85	0.2	236	0.08%
2020/03/20	0	3.78	10	4.01	4.00	-10	238	-4.19%
2020/03/19	32	3.65	0	0.00	3.65	32	243	13.15%
2020/03/18	0	0.00	20	4.05	4.05	-20	244	-8.19%
2020/03/17	28	3.83	10	3.85	3.82	18	247	7.28%
2020/03/16	63	4.40	0	0.00	4.24	63	245	25.66%
2020/03/13	39	4.71	0	0.00	4.71	39	244	15.98%
2020/03/10	24	5.60	0	0.00	5.80	24	238	10.06%
2020/03/09	15	5.91	0	0.00	5.90	15	238	6.30%
2020/03/06	1	6.14	0	0.00	6.11	1	237	0.42%
2020/03/04	5	6.12	0	0.00	6.16	5	242	2.06%
2020/03/03	2	6.21	0	0.00	6.39	2	245	0.81%
2020/03/02	2	6.26	0	0.00	6.25	2	246	0.81%
2020/02/27	15	6.56	0	0.00	6.50	15	248	6.03%
2020/02/26	5	6.81	0	0.00	6.77	5	247	2.02%
2020/02/24	0	7.00	0	0.00	7.00	0	250	0.00%
2020/02/20	0	0.00	122	6.34	6.64	-122	247	-49.22%	大賣/鉅額交易
2020/02/18	3	5.91	0	0.00	5.96	3	245	1.22%
2020/02/14	20	5.85	1	6.04	5.93	19	242	7.83%
2020/02/11	76	5.96	0	0.00	5.97	76	244	31.02%
2020/02/06	37	6.00	0	0.00	6.05	37	247	14.97%
2020/01/30	20	6.53	15	6.52	6.44	5	246	2.03%
2020/01/14	0	0.00	3	7.58	7.44	-3	248	-1.21%
2020/01/07	10	8.00	3	8.02	8.03	7	257	2.71%
2019/12/31	3	7.96	0	0.00	7.91	3	248	1.21%
2019/12/30	11	7.97	0	0.00	7.91	11	245	4.48%
2019/12/26	8	7.29	2.8	7.32	7.38	5.2	218	2.38%
2019/12/25	0	0.00	6	7.13	7.12	-6	212	-2.82%
2019/12/23	3	6.85	2	6.59	6.88	1	194	0.51%
2019/12/11	1	4.30	0	0.00	4.38	1	180	0.55%
2019/12/10	9	3.99	0	0.00	3.99	9	163	5.50%
2019/12/09	40	3.89	0	0.00	4.00	40	167	23.83%
2019/12/04	10	3.72	0	0.00	3.94	10	163	6.10%
2019/12/03	3	3.90	0	0.00	3.81	3	161	1.85%
2019/12/02	0	0.00	20	3.95	3.94	-20	155	-12.89%
2019/11/28	7	4.07	0	0.00	4.08	7	152	4.59%
2019/11/27	3	4.03	0	0.00	4.12	3	156	1.92%
2019/11/25	5	4.12	0	0.00	4.13	5	154	3.23%
2019/11/22	1	4.13	0	0.00	4.19	1	154	0.65%
2019/11/21	10	4.14	0	0.00	4.13	10	156	6.40%
2019/11/20	19	4.15	0	0.00	4.15	19	155	12.19%
2019/11/19	20	4.09	0	0.00	4.15	20	155	12.87%
2019/11/18	25	4.13	0	0.00	4.10	25	151	16.47%
2019/11/15	10	4.15	0	0.00	4.16	10	150	6.64%
2019/11/13	10	4.10	0	0.00	4.11	10	151	6.61%
2019/11/11	20	4.05	0	0.00	4.07	20	154	12.95%
2019/11/07	10	4.05	0	0.00	4.11	10	153	6.50%
2019/11/01	10	4.27	0	0.00	4.34	10	153	6.53%
2019/10/25	20	4.40	0	0.00	4.26	20	155	12.83%
2019/10/22	5	4.32	0	0.00	4.42	5	160	3.11%
2019/10/17	3	4.35	0	0.00	4.39	3	160	1.87%
2019/10/15	2	4.11	0	0.00	4.13	2	160	1.25%
2019/10/14	2	4.07	12	4.06	4.10	-10	162	-6.15%
2019/10/09	1	3.84	1	3.85	4.05	0	161	0.00%
2019/10/07	2	3.91	1	3.90	3.91	1	163	0.61%
2019/10/03	1	3.78	1	3.69	3.80	0	155	0.00%
2019/10/02	0	0.00	9	4.00	4.00	-9	150	-5.96%
2019/09/27	11	4.14	7	4.14	4.20	4	154	2.59%
2019/09/26	0	0.00	2	4.49	4.47	-2	155	-1.29%
2019/09/25	5	4.46	0	0.00	4.48	5	161	3.09%
2019/09/24	12	4.53	15	4.53	4.52	-3	170	-1.76%
2019/09/20	13	4.56	0	0.00	4.63	13	192	6.76%
2019/09/12	5	4.81	0	0.00	4.80	5	213	2.34%
2019/09/11	46	4.95	0	0.00	4.95	46	213	21.55%
2019/09/10	27	4.79	0	0.00	4.94	27	207	13.03%
2019/09/06	0	0.00	1	4.72	4.78	-1	209	-0.48%
2019/09/05	10	4.69	0	0.00	4.73	10	215	4.64%
2019/09/03	2	4.69	0	0.00	4.66	2	219	0.91%
2019/09/02	56	4.69	0	0.00	4.70	56	223	25.00%
2019/08/30	0	0.00	1	4.51	4.69	-1	223	-0.45%
2019/08/29	12	4.47	0	0.00	4.51	12	219	5.46%
2019/08/28	41	4.46	1	4.46	4.53	40	221	18.07%
2019/08/27	1	4.52	0	0.00	4.52	1	220	0.45%
2019/08/26	10	4.46	0	0.00	4.46	10	224	4.45%
2019/08/23	8	4.60	0	0.00	4.60	8	223	3.57%
2019/08/22	0	0.00	1	4.45	4.69	-1	225	-0.44%
2019/08/20	0	0.00	1	4.42	4.43	-1	236	-0.42%
2019/08/19	20	4.46	5	4.49	4.45	15	240	6.23%
2019/08/13	20	4.57	0	0.00	4.54	20	293	6.81%
2019/08/12	0	0.00	1	4.70	4.72	-1	331	-0.30%
2019/08/07	10	4.65	1	4.67	4.67	9	348	2.58%
2019/08/06	0	0.00	1	4.69	4.60	-1	359	-0.28%
2019/07/30	0	0.00	1	4.98	4.97	-1	419	-0.24%
2019/07/29	0	0.00	1	4.72	4.86	-1	426	-0.23%
2019/07/26	0	0.00	1	4.75	4.71	-1	439	-0.23%
2019/07/22	1	4.99	0	0.00	4.99	1	547	0.18%
2019/07/19	0	0.00	0.1	5.08	5.04	-0.1	562	-0.02%
2019/07/15	0	0.00	0	5.40	5.28	0	578	0.00%
2019/07/11	0	0.00	3	5.55	5.48	-3	594	-0.50%
2019/07/02	1	5.60	0	0.00	5.59	1	648	0.15%
2019/07/01	3	5.75	0	0.00	5.65	3	653	0.46%
2019/06/28	14	5.37	0	0.00	5.64	14	662	2.11%
2019/06/27	0	0.00	3	5.10	5.18	-3	671	-0.45%
2019/06/24	11	4.94	0	0.00	4.91	11	734	1.50%
2019/06/21	1	4.91	0	0.00	4.95	1	738	0.14%
2019/06/19	0	0.00	0	4.72	4.72	0	786	0.00%
2019/06/17	0	0.00	0	4.90	4.91	0	795	0.00%
2019/06/10	0	0.00	5	4.67	4.67	-5	909	-0.55%
2019/05/31	0	0.00	16	4.48	4.59	-16	1,181	-1.35%
2019/05/30	0.2	4.48	0	0.00	4.42	0.2	1,183	0.02%
2019/05/24	0	0.00	2	4.71	4.50	-2	1,189	-0.17%
2019/05/23	23	4.76	5	4.76	4.76	18	1,192	1.51%
2019/05/22	5	4.80	133	4.83	5.01	-128	1,200	-10.66%	大賣/鉅額交易
2019/05/21	130	4.38	0	0.00	5.31	130	1,246	10.43%	大買/鉅額交易
2019/05/20	0.5	4.86	0	0.00	4.86	0.5	1,232	0.04%
2019/05/17	4	5.40	0	0.00	5.39	4	1,239	0.32%
2019/05/09	1	5.90	0	0.00	5.72	1	1,179	0.08%
2019/05/08	3	6.09	2	6.07	6.05	1	1,157	0.09%
2019/05/06	1	6.16	1	6.24	6.15	0	1,158	0.00%
2019/05/02	15	6.21	6	6.31	6.30	9	1,138	0.79%
2019/04/30	2.4	5.96	1	5.88	6.06	1.4	1,129	0.12%
2019/04/29	7	6.72	0	0.00	6.40	7	1,082	0.65%
2019/04/19	1	7.45	0	0.00	7.47	1	1,102	0.09%
2019/04/18	5	7.52	2	7.41	7.40	3	1,099	0.27%
2019/04/17	6	7.65	0	0.00	7.58	6	1,094	0.55%
2019/04/15	0	7.54	2	7.55	7.55	-2	1,108	-0.18%
2019/04/12	7.3	7.62	0	0.00	7.65	7.3	1,197	0.61%
2019/04/09	5	7.96	0	0.00	7.91	5	1,171	0.43%
2019/04/08	5	8.06	2	8.02	8.02	3	1,156	0.26%
2019/04/02	0	0.00	1	8.17	8.04	-1	1,138	-0.09%
2019/04/01	0	0.00	2	8.38	8.26	-2	1,124	-0.18%
2019/03/29	1	8.35	0	0.00	8.55	1	1,102	0.09%
2019/03/28	0	0.00	3	8.17	8.16	-3	1,051	-0.29%
2019/03/25	5	8.09	9	8.08	8.06	-4	1,023	-0.39%
2019/03/22	3	7.95	8	7.97	8.38	-5	1,009	-0.50%
2019/03/19	12	8.02	12	8.03	7.93	0	968	0.00%
2019/03/18	12	8.03	12	7.99	7.92	0	966	0.00%
2019/03/15	2	8.30	2	8.31	8.19	0	953	0.00%
2019/03/14	25	8.32	27	8.29	8.22	-2	932	-0.21%
2019/03/13	6	7.80	0	0.00	7.80	6	882	0.68%
2019/03/11	8	7.45	0	0.00	7.40	8	858	0.93%
2019/03/08	0	0.00	5	7.50	7.44	-5	852	-0.59%
2019/03/07	37	7.32	21	7.17	7.65	16	826	1.94%
2019/03/06	4.1	7.55	0	0.00	7.55	4.1	648	0.63%
2019/02/27	0	0.00	2	8.32	8.37	-2	623	-0.32%
2019/02/26	0.1	8.40	0	0.00	8.40	0.1	647	0.02%
2019/02/20	18	8.90	17	8.78	8.77	1	718	0.14%
2019/02/19	2	8.61	0	0.00	8.61	2	746	0.27%
2019/02/18	0	0.00	3	8.17	8.29	-3	823	-0.36%
2019/02/15	0	0.00	3	8.20	8.24	-3	821	-0.37%
2019/02/13	1	8.25	1	8.20	8.14	0	833	0.00%
2019/02/11	0	0.00	1	8.20	8.17	-1	826	-0.12%
2019/01/30	0	0.00	20	8.10	8.14	-20	827	-2.42%
2019/01/29	2	8.15	2	8.13	8.13	0	830	0.00%
2019/01/28	1	8.14	0	0.00	8.20	1	829	0.12%
2019/01/23	1	8.16	0	0.00	8.19	1	832	0.12%
2019/01/22	1	8.11	0	0.00	8.11	1	830	0.12%
2019/01/21	5	8.32	7	8.23	8.22	-2	828	-0.24%
2019/01/18	0	0.00	1	8.28	8.27	-1	828	-0.12%
2019/01/15	5	8.28	0	0.00	8.22	5	809	0.62%
2019/01/14	1	7.81	0	0.00	7.75	1	753	0.13%
2019/01/11	1	7.85	0	0.00	7.80	1	756	0.13%
2019/01/07	0	0.00	1	7.81	7.80	-1	758	-0.13%
2019/01/04	32	8.24	11	8.16	8.00	21	748	2.81%
2018/12/12	0	0.00	2	7.77	7.85	-2	757	-0.26%
2018/12/11	1	7.79	0	0.00	7.80	1	757	0.13%
2018/12/04	0	0.00	10	8.10	8.08	-10	765	-1.31%
2018/12/03	1	8.33	8	8.23	8.17	-7	771	-0.91%
2018/11/30	8	8.05	0	0.00	8.05	8	762	1.05%
2018/11/23	5	7.77	5	7.78	7.78	0	752	0.00%
2018/11/20	3	8.09	3	8.04	8.03	0	704	0.00%
2018/11/19	28	8.39	73	8.41	8.24	-45	684	-6.58%
2018/11/16	30	8.88	27	8.89	8.79	3	633	0.47%
2018/11/15	16	8.59	0	0.00	8.63	16	545	2.93%
2018/10/25	0.1	7.25	0	0.00	7.25	0.1	661	0.02%
2018/10/16	1	7.56	0	0.00	7.60	1	651	0.15%
2018/09/27	5	8.34	0	0.00	8.46	5	604	0.83%
2018/09/17	1	8.71	0	0.00	8.72	1	591	0.17%
2018/09/05	4	9.19	4	9.17	9.17	0	639	0.00%
2018/09/04	1	9.23	0	0.00	9.15	1	656	0.15%
2018/09/03	1	9.55	1	9.46	9.38	0	673	0.00%
2018/08/20	1	9.64	0	0.00	9.38	1	790	0.13%
2018/08/16	0	0.00	7	8.90	8.90	-7	765	-0.91%
2018/08/15	0	0.00	13	8.93	8.90	-13	777	-1.67%
2018/08/14	13	8.71	2	8.74	8.72	11	769	1.43%
2018/08/13	2	9.10	2	8.85	8.74	0	761	0.00%
2018/08/10	3	9.73	0	0.00	9.67	3	706	0.42%
2018/08/07	5	10.00	75	10.01	10.00	-70	706	-9.90%
2018/08/06	5	10.00	130	10.02	9.98	-125	706	-17.70%	大賣/鉅額交易
2018/08/03	0	0.00	50	10.31	10.10	-50	687	-7.27%
2018/08/02	0	0.00	40	10.46	10.45	-40	673	-5.94%
2018/07/24	0	0.00	1	10.65	10.55	-1	672	-0.15%
2018/07/02	0	0.00	1	11.25	11.15	-1	776	-0.13%
2018/06/29	1	11.15	0	0.00	11.05	1	774	0.13%
2018/06/25	0	0.00	1	10.85	10.85	-1	786	-0.13%
2018/06/15	2	11.30	0	0.00	11.20	2	772	0.26%
2018/06/11	210	11.44	11	11.55	11.30	199	895	22.22%	大買/鉅額交易
2018/06/08	2	11.75	4	11.75	11.65	-2	886	-0.23%
2018/06/06	1	11.60	10	11.95	11.95	-9	912	-0.99%
2018/06/05	5	11.25	0	0.00	11.55	5	925	0.54%
2018/06/04	0	0.00	1	11.30	11.30	-1	932	-0.11%
2018/06/01	15	11.52	0	0.00	11.40	15	965	1.55%
2018/05/31	1	11.15	0	0.00	11.35	1	997	0.10%
2018/05/29	15	11.07	0	0.00	11.00	15	1,001	1.50%
2018/05/18	2	11.35	2	11.30	11.25	0	1,018	0.00%
2018/04/12	0	0.00	1	12.05	12.10	-1	1,885	-0.05%
2018/04/10	1	11.95	10	11.85	11.80	-9	2,000	-0.45%
2018/03/28	0	0.00	5	12.25	12.20	-5	3,204	-0.16%
2018/03/19	41	13.27	19	12.97	12.90	22	3,529	0.62%
2018/03/16	55	13.66	0	0.00	13.70	55	3,507	1.57%
2018/03/15	28	13.48	2	13.45	13.45	26	3,679	0.71%
2018/03/14	5	13.45	0	0.00	13.45	5	3,720	0.13%
2018/03/07	5	13.65	5	13.30	13.25	0	3,911	0.00%
2018/03/06	2	13.00	0	0.00	13.55	2	3,884	0.05%
2018/02/23	0	0.00	12	13.10	13.20	-12	3,935	-0.30%
2018/02/22	0	0.00	2	13.05	13.00	-2	3,935	-0.05%
2018/02/21	0	0.00	2	12.90	13.00	-2	3,946	-0.05%
2018/02/07	0	0.00	8	12.30	12.20	-8	3,945	-0.20%
2018/02/02	1	13.30	0	0.00	13.20	1	3,883	0.03%
2018/02/01	0	0.00	1	13.50	13.40	-1	3,884	-0.03%
2018/01/31	0	0.00	2	12.88	13.25	-2	3,867	-0.05%
2018/01/24	10	13.75	0	0.00	13.70	10	3,797	0.26%
2018/01/23	0	0.00	15	14.00	14.00	-15	3,754	-0.40%
2018/01/22	0	0.00	3	14.65	14.30	-3	3,715	-0.08%
2018/01/19	5	14.58	13	14.40	14.35	-8	3,648	-0.22%
2018/01/12	1	14.20	15	14.15	14.10	-14	3,414	-0.41%
2018/01/11	2	14.28	2	14.13	14.15	0	3,383	0.00%
2018/01/10	10	14.68	3.1	14.46	14.30	6.9	3,317	0.21%
2018/01/09	1	14.25	0	0.00	14.40	1	3,193	0.03%
2018/01/08	20	14.34	1.4	14.07	14.00	18.6	3,129	0.59%
2018/01/05	22	14.78	9	14.80	14.65	13	3,050	0.43%
2018/01/04	6	14.73	9	14.91	14.70	-3	2,993	-0.10%
2018/01/03	8	14.63	5	14.74	15.00	3	2,907	0.10%
2018/01/02	27	14.85	32	14.99	14.30	-5	2,719	-0.18%