擎亞 (8096)-新光-台中券商分點個股進出

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

擎亞

(8096)

可現股當沖

股價
37.70
漲跌
▲0.20
漲幅
+0.53%
成交量
859張
產業
上櫃電子通路類股
198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

擎亞 (8096)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/21	0	0.00	5	37.60	37.70	-5	8,782	-0.06%
2024/11/20	1	37.50	0	0.00	37.50	1	9,984	0.01%
2024/11/19	30	37.55	25.6	37.83	38.05	4.4	10,658	0.04%
2024/11/18	4	37.35	0.3	37.57	37.10	3.7	11,360	0.03%
2024/11/15	4.2	38.86	8	38.80	38.60	-3.9	11,903	-0.03%
2024/11/14	36	38.77	57	38.67	38.35	-21	13,721	-0.15%
2024/11/13	19.1	39.30	40	39.30	39.15	-20.9	15,327	-0.14%
2024/11/12	106	39.85	79.1	38.97	38.90	26.9	16,643	0.16%	大買/
2024/11/11	101.3	43.78	83	42.30	42.20	18.3	17,230	0.11%	大買/
2024/11/08	117.4	44.70	94.3	44.89	44.45	23.2	17,408	0.13%	大買/
2024/11/07	25.2	42.61	53	43.21	43.50	-27.8	17,255	-0.16%
2024/11/06	1	39.35	1	39.55	39.55	0	17,563	0.00%
2024/11/05	4	39.73	9	39.33	39.15	-5	17,723	-0.03%
2024/11/04	3	38.68	42.1	38.72	39.10	-39.1	17,886	-0.22%
2024/11/01	6.1	39.11	3.6	39.06	39.20	2.5	18,016	0.01%
2024/10/30	4.1	39.40	5	39.75	39.45	-0.9	18,147	0.00%
2024/10/29	3.3	39.47	6	39.34	39.10	-2.7	18,578	-0.01%
2024/10/28	12.1	40.13	7.2	40.93	39.80	4.9	18,721	0.03%
2024/10/25	69.4	40.84	63	40.53	40.70	6.4	18,795	0.03%
2024/10/24	30.1	42.09	17	42.06	41.95	13.1	18,863	0.07%
2024/10/23	20.3	43.75	22	43.63	43.40	-1.7	18,884	-0.01%
2024/10/22	4	42.73	4	42.63	42.70	0	19,071	0.00%
2024/10/21	15	42.95	10	42.88	42.85	5	19,224	0.03%
2024/10/18	4	43.49	2	43.30	43.35	2	19,427	0.01%
2024/10/17	8	43.42	11.1	43.53	43.95	-3.1	19,504	-0.02%
2024/10/16	6.1	42.22	11.6	42.45	42.40	-5.5	19,836	-0.03%
2024/10/15	8.7	42.92	3	43.97	42.30	5.7	19,833	0.03%
2024/10/14	16.7	43.58	8	43.66	43.45	8.7	19,815	0.04%
2024/10/11	23.6	44.07	24	44.17	44.10	-0.4	19,800	0.00%
2024/10/09	47.1	45.14	38	45.24	44.10	9.1	19,842	0.05%
2024/10/08	10	44.77	6	44.82	44.75	4	19,821	0.02%
2024/10/07	2	45.30	2	45.52	45.50	0	19,999	0.00%
2024/10/04	52.2	44.88	0	0.00	44.25	52.2	20,023	0.26%
2024/10/01	34	45.79	23	45.90	46.00	11	20,088	0.05%
2024/09/30	31.7	46.11	14	46.18	45.65	17.7	20,088	0.09%
2024/09/27	50.1	48.22	14	47.83	47.35	36.1	20,133	0.18%
2024/09/26	119	49.08	120	48.55	48.10	-1	20,163	0.00%	大買/大賣/
2024/09/25	7	47.50	19	47.50	46.80	-12	20,091	-0.06%
2024/09/24	61	46.86	19	46.89	47.50	42	20,183	0.21%
2024/09/23	50	47.21	34	47.00	46.95	16	20,200	0.08%
2024/09/20	12.5	45.26	6	46.06	44.90	6.5	20,386	0.03%
2024/09/19	10	44.46	14	44.68	45.80	-4	20,481	-0.02%
2024/09/18	71	44.87	51	45.12	44.20	20	20,526	0.10%
2024/09/16	158.2	47.00	109	46.53	46.00	49.2	20,630	0.24%	大買/大賣/
2024/09/13	30	48.44	18	48.45	48.20	12	21,082	0.06%
2024/09/12	14	50.03	4	50.35	49.05	10	22,326	0.04%
2024/09/11	31	49.82	35	49.85	49.35	-4	23,869	-0.02%
2024/09/10	87	50.39	82	50.51	49.85	5	24,188	0.02%
2024/09/09	53	50.75	48	50.89	51.60	5	24,702	0.02%
2024/09/06	38	48.58	23	49.14	50.30	15	24,871	0.06%
2024/09/05	62.1	48.88	76	48.26	47.95	-13.9	24,967	-0.06%
2024/09/04	45	49.24	34	49.34	48.95	11	24,894	0.04%
2024/09/03	121	53.50	117	53.57	52.00	4	24,719	0.02%	大買/大賣/
2024/09/02	29	51.79	16.2	51.89	51.60	12.8	24,573	0.05%
2024/08/30	89	52.69	50	52.01	51.50	39	25,112	0.16%
2024/08/29	74.1	53.60	76.1	53.64	52.70	-2	25,210	-0.01%
2024/08/28	80.3	56.11	76	56.05	55.40	4.3	25,323	0.02%
2024/08/27	135.1	56.28	178.1	56.31	57.00	-43	25,088	-0.17%	大買/大賣/
2024/08/26	123.1	56.01	190.5	56.01	54.80	-67.4	24,755	-0.27%	大買/大賣/
2024/08/23	70	53.65	85.2	53.74	54.50	-15.2	24,513	-0.06%
2024/08/22	312.4	55.58	243.2	55.37	54.00	69.2	24,398	0.28%	大買/大賣/
2024/08/21	137.2	53.90	187	53.87	54.80	-49.8	23,311	-0.21%	大買/大賣/
2024/08/20	176.5	53.32	181.1	53.28	52.50	-4.6	22,743	-0.02%	大買/大賣/
2024/08/19	180.2	51.76	147.6	51.89	51.00	32.6	22,280	0.15%	大買/大賣/
2024/08/16	346.3	53.96	351.5	53.95	52.10	-5.3	22,350	-0.02%	大買/大賣/
2024/08/15	321.2	49.87	483	50.95	52.40	-161.8	21,007	-0.77%	大買/大賣/鉅額交易
2024/08/14	326.5	48.76	302.1	48.52	47.65	24.4	19,709	0.12%	大買/大賣/
2024/08/13	139.1	45.55	199.8	46.69	48.55	-60.7	18,721	-0.32%	大買/大賣/
2024/08/12	100	44.61	113	44.57	44.15	-13	18,992	-0.07%	大賣/
2024/08/09	104.2	44.32	84.5	44.22	43.45	19.7	19,203	0.10%	大買/
2024/08/08	146.1	42.76	140	43.35	42.95	6.1	18,976	0.03%	大買/大賣/
2024/08/07	19.3	39.30	21	39.68	41.25	-1.7	18,589	-0.01%
2024/08/06	38	37.18	71	37.26	37.50	-33	18,667	-0.18%
2024/08/05	37	37.19	52.2	37.29	37.05	-15.2	18,971	-0.08%
2024/08/02	53.2	41.20	35	41.10	40.50	18.2	19,471	0.09%
2024/08/01	94	44.42	74	44.15	43.15	20	20,419	0.10%
2024/07/31	44	43.13	49	43.03	42.80	-5	21,198	-0.02%
2024/07/30	16	41.07	21	40.99	42.30	-5	22,522	-0.02%
2024/07/29	52	41.20	20	41.37	39.55	32	22,894	0.14%
2024/07/26	18	42.02	7.6	42.08	42.50	10.4	23,449	0.04%
2024/07/23	37	43.40	39.4	43.26	42.50	-2.4	23,564	-0.01%
2024/07/22	69	41.43	43	42.01	43.05	26	23,351	0.11%
2024/07/19	59	42.90	64.1	42.51	42.20	-5.1	23,213	-0.02%
2024/07/18	25	41.80	26.2	41.89	42.45	-1.2	23,016	-0.01%
2024/07/17	133.4	41.89	83.2	42.02	42.40	50.2	22,931	0.22%	大買/
2024/07/16	5	38.42	6	38.52	39.45	-1	22,638	0.00%
2024/07/15	11	38.51	7	38.65	38.55	4	22,745	0.02%
2024/07/12	2	38.75	2	39.02	38.60	0	22,834	0.00%
2024/07/11	17	38.64	15.2	38.99	39.10	1.9	23,031	0.01%
2024/07/10	12	37.89	5	37.69	37.85	7	23,270	0.03%
2024/07/09	36.3	37.93	29.1	37.58	37.00	7.2	23,470	0.03%
2024/07/08	9	41.01	9	41.06	40.80	0	24,042	0.00%
2024/07/05	18.1	41.69	22	41.78	41.70	-3.9	24,549	-0.02%
2024/07/04	9	41.17	10	40.89	40.75	-1	25,689	0.00%
2024/07/03	16	41.48	13	41.34	41.10	3	25,770	0.01%
2024/07/02	28	41.36	20	41.42	41.80	8	26,146	0.03%
2024/07/01	64.1	42.39	70	42.37	40.75	-5.9	26,206	-0.02%
2024/06/28	56.1	44.66	137.1	44.73	44.00	-80.9	26,086	-0.31%	大賣/
2024/06/27	29	44.79	24	44.66	44.45	5	26,437	0.02%
2024/06/26	77	45.15	89.2	45.27	45.30	-12.2	26,460	-0.05%
2024/06/25	44	43.51	62	43.48	43.35	-18	26,127	-0.07%
2024/06/24	41	44.57	25.5	44.22	44.05	15.5	26,002	0.06%
2024/06/21	53	44.21	280.2	43.74	43.95	-227.2	25,947	-0.88%	大賣/鉅額交易
2024/06/20	187	44.86	191	44.73	44.55	-4	25,782	-0.02%	大買/大賣/
2024/06/19	691	45.95	416.4	45.66	46.40	274.6	25,271	1.09%	大買/大賣/鉅額交易
2024/06/18	364.1	44.23	214.4	44.32	44.75	149.7	24,265	0.62%	大買/大賣/鉅額交易
2024/06/17	23	41.19	91.7	42.12	42.65	-68.7	22,708	-0.30%
2024/06/14	191.7	39.93	205.3	39.48	38.80	-13.7	22,402	-0.06%	大買/大賣/
2024/06/13	38	38.40	46.2	38.82	38.20	-8.2	21,845	-0.04%
2024/06/12	26.3	37.98	65.3	38.09	38.20	-39	21,690	-0.18%
2024/06/11	20	36.30	27.1	36.22	36.50	-7.1	21,651	-0.03%
2024/06/07	22	36.72	12	36.75	36.85	10	21,836	0.05%
2024/06/06	54.3	37.42	42.1	37.19	36.65	12.2	22,659	0.05%
2024/06/05	294	38.91	286.5	38.69	37.95	7.5	22,686	0.03%	大買/大賣/
2024/06/04	97.3	37.77	69.1	37.78	37.70	28.2	22,318	0.13%
2024/06/03	130.3	37.64	164.2	37.71	37.65	-33.8	22,153	-0.15%	大買/大賣/
2024/05/31	23	35.91	22	35.75	35.50	1	21,815	0.00%
2024/05/30	36	36.62	96	36.99	35.90	-60	21,846	-0.27%
2024/05/29	149.5	38.05	66.3	37.63	37.75	83.3	21,787	0.38%	大買/
2024/05/28	33.1	36.41	26	36.60	36.30	7.1	21,593	0.03%
2024/05/27	19.6	36.02	10	35.82	35.60	9.6	21,627	0.04%
2024/05/24	16	35.51	42	35.67	35.80	-26	22,564	-0.12%
2024/05/23	39.2	36.18	26	35.96	36.00	13.1	22,877	0.06%
2024/05/22	181.2	38.62	110	38.34	37.05	71.2	23,104	0.31%	大買/大賣/
2024/05/21	89	38.17	94.1	37.98	37.95	-5	22,602	-0.02%
2024/05/20	78	37.43	72.2	37.22	36.90	5.8	22,323	0.03%
2024/05/17	78.1	37.21	91.3	37.09	37.25	-13.3	22,237	-0.06%
2024/05/16	264.5	37.13	205	37.11	37.00	59.5	22,739	0.26%	大買/大賣/
2024/05/15	73	36.04	94.2	36.54	37.00	-21.2	22,178	-0.10%
2024/05/14	15	33.70	11	33.55	33.65	4	21,817	0.02%
2024/05/13	17	33.56	25	33.63	33.45	-8	21,925	-0.04%
2024/05/10	66	34.99	68	34.93	34.35	-2	22,049	-0.01%
2024/05/09	80	36.01	95.5	35.54	35.20	-15.5	22,156	-0.07%
2024/05/08	340	36.93	280	36.61	36.60	60	22,167	0.27%	大買/大賣/
2024/05/07	217	36.71	197.1	36.55	35.90	19.9	21,979	0.09%	大買/大賣/
2024/05/06	272.1	35.21	257.9	35.30	36.40	14.2	21,589	0.07%	大買/大賣/
2024/05/03	411.5	34.20	443.6	34.29	33.65	-32	20,914	-0.15%	大買/大賣/
2024/05/02	66	29.86	128.4	30.61	32.30	-62.4	21,599	-0.29%	大賣/
2024/04/30	148.1	30.24	143	29.86	29.40	5.1	21,725	0.02%	大買/大賣/
2024/04/29	69	28.33	33	28.68	28.80	36	21,454	0.17%
2024/04/26	15	26.67	12	26.41	26.20	3	21,578	0.01%
2024/04/25	2	26.90	4	26.85	26.55	-2	22,025	-0.01%
2024/04/24	8	26.70	51.1	26.64	26.70	-43.1	22,703	-0.19%
2024/04/23	21	26.06	14	26.22	26.00	7	23,775	0.03%
2024/04/22	50	26.75	37.3	26.52	26.00	12.7	25,221	0.05%
2024/04/19	43	27.54	50	27.79	27.60	-7	26,184	-0.03%
2024/04/18	23	28.78	43	28.75	28.70	-20	27,433	-0.07%
2024/04/17	66	28.45	48.2	28.73	28.50	17.8	28,021	0.06%
2024/04/16	65.5	28.19	75.5	28.31	27.95	-10	28,646	-0.03%
2024/04/15	89.9	30.50	82.1	30.94	30.10	7.8	28,817	0.03%
2024/04/12	208	31.63	246.1	31.38	30.75	-38.1	28,966	-0.13%	大買/大賣/
2024/04/11	148.3	31.24	198.1	31.55	30.65	-49.8	29,395	-0.17%	大買/大賣/
2024/04/10	335.5	32.27	320	32.42	31.15	15.4	29,384	0.05%	大買/大賣/
2024/04/09	32	32.03	39.3	32.72	32.90	-7.3	28,388	-0.03%
2024/04/08	77	29.05	142.4	29.48	29.95	-65.4	28,324	-0.23%	大賣/
2024/04/03	82.9	26.82	44.1	26.99	27.25	38.8	28,099	0.14%
2024/04/02	34.3	25.97	31	26.21	26.50	3.3	28,790	0.01%
2024/04/01	200.2	26.89	200	26.74	25.90	0.2	28,884	0.00%	大買/大賣/
2024/03/29	117	26.01	95	25.93	25.65	22	28,476	0.08%	大買/
2024/03/28	16	25.47	72	25.41	25.45	-56	28,399	-0.20%
2024/03/27	72	26.12	99	25.75	25.65	-27	28,356	-0.10%
2024/03/26	152	26.03	40.3	26.06	26.10	111.7	28,314	0.39%	大買/鉅額交易
2024/03/25	82	26.04	104.5	26.02	25.95	-22.5	28,214	-0.08%	大賣/
2024/03/22	23	25.59	12	25.64	25.40	11	28,141	0.04%
2024/03/21	108	26.01	122.5	26.21	25.90	-14.5	28,061	-0.05%	大買/大賣/
2024/03/20	56	25.21	44.2	24.73	24.70	11.8	27,837	0.04%
2024/03/19	41	25.55	46	25.40	25.15	-5	27,888	-0.02%
2024/03/18	81	26.25	63.3	25.77	25.65	17.7	27,954	0.06%
2024/03/15	166.3	25.93	169.3	26.10	26.25	-3	28,237	-0.01%	大買/大賣/
2024/03/14	55	25.72	57.5	25.56	25.60	-2.5	28,296	-0.01%
2024/03/13	173	26.73	228	26.31	25.50	-55	28,274	-0.19%	大買/大賣/
2024/03/12	380	26.83	288	26.89	26.45	92	28,015	0.33%	大買/大賣/
2024/03/11	71	25.41	87.3	25.47	25.75	-16.3	27,146	-0.06%
2024/03/08	117.3	24.59	152	24.62	24.80	-34.7	26,918	-0.13%	大買/大賣/
2024/03/07	26.3	24.14	17.6	23.72	23.60	8.7	26,700	0.03%
2024/03/06	67.5	25.22	67	25.09	24.85	0.5	26,802	0.00%
2024/03/05	58.5	25.24	39	25.54	25.00	19.5	26,949	0.07%
2024/03/04	65	25.69	72	25.64	25.70	-7	26,843	-0.03%
2024/03/01	92	26.07	44.2	26.08	25.55	47.8	26,700	0.18%
2024/02/29	102	25.73	119	25.52	26.00	-17	26,438	-0.06%	大買/大賣/
2024/02/27	168	26.54	139	27.07	25.15	29	26,173	0.11%	大買/大賣/
2024/02/26	81	26.57	180.2	26.82	27.50	-99.2	25,109	-0.39%	大賣/
2024/02/23	261	26.01	228	25.59	25.00	33	24,671	0.13%	大買/大賣/
2024/02/22	57	25.22	57.1	24.94	24.75	-0.1	24,185	0.00%
2024/02/21	72.1	25.20	60	25.07	24.80	12.1	24,035	0.05%
2024/02/20	88	25.70	59	25.31	25.15	29	23,813	0.12%
2024/02/19	169	26.69	158.1	26.55	26.15	10.9	23,554	0.05%	大買/大賣/
2024/02/16	56	25.17	100	25.47	26.15	-44	22,687	-0.19%
2024/02/15	146	23.86	46	23.86	23.80	100	22,250	0.45%	大買/
2024/02/05	83	22.93	95	23.03	22.75	-12	22,019	-0.05%
2024/02/02	52.7	23.80	32	24.07	23.55	20.7	21,762	0.10%
2024/02/01	100.2	24.98	113.1	24.78	24.35	-12.9	21,500	-0.06%	大賣/
2024/01/31	186.1	25.49	171.3	25.65	25.30	14.8	21,130	0.07%	大買/大賣/
2024/01/30	121	25.66	125.7	25.82	25.35	-4.7	20,623	-0.02%	大買/大賣/
2024/01/29	236	25.42	245	25.52	25.35	-9	20,156	-0.04%	大買/大賣/
2024/01/26	173	24.99	135.3	24.89	24.65	37.7	19,442	0.19%	大買/大賣/
2024/01/25	701.1	27.07	737	26.87	25.50	-35.9	18,870	-0.19%	大買/大賣/
2024/01/24	152	24.77	205.8	25.17	25.85	-53.8	16,662	-0.32%	大買/大賣/
2024/01/23	143.1	23.76	120.5	23.90	23.50	22.5	16,039	0.14%	大買/大賣/
2024/01/22	107	23.80	175.1	23.69	23.05	-68.1	15,611	-0.44%	大買/大賣/
2024/01/19	143.6	24.14	110.2	24.00	23.90	33.4	15,295	0.22%	大買/大賣/
2024/01/18	293.4	24.32	207.5	24.08	24.20	85.9	14,799	0.58%	大買/大賣/
2024/01/17	245	24.66	287.1	24.72	23.90	-42.1	14,085	-0.30%	大買/大賣/
2024/01/16	219	24.61	154	24.20	23.75	65	12,966	0.50%	大買/大賣/
2024/01/15	223	23.55	318	24.05	24.65	-95	11,469	-0.83%	大買/大賣/
2024/01/12	291.1	22.86	247.3	22.37	22.45	43.9	10,400	0.42%	大買/大賣/
2024/01/11	65	22.03	166.5	22.32	22.70	-101.5	8,988	-1.13%	大賣/鉅額交易
2024/01/10	400	19.31	456	19.60	20.65	-56	8,267	-0.68%	大買/大賣/
2024/01/09	115.4	18.50	147.3	18.59	18.80	-31.9	7,404	-0.43%	大買/大賣/
2024/01/08	75.6	18.56	33.1	19.05	18.15	42.5	6,896	0.62%
2024/01/05	164	19.10	141.6	18.97	18.90	22.4	6,463	0.35%	大買/大賣/
2024/01/04	173.4	17.97	271.4	18.61	19.00	-97.9	5,256	-1.86%	大買/大賣/
2024/01/03	295.1	16.54	69.1	16.55	17.30	226.1	4,686	4.82%	大買/鉅額交易
2024/01/02	28.1	15.97	11	16.01	15.80	17.1	4,403	0.39%
2023/12/29	74	16.29	68	16.28	16.15	6	4,292	0.14%
2023/12/28	317.6	16.51	316.5	16.42	16.00	1.1	4,012	0.03%	大買/大賣/
2023/12/27	103	14.97	128.4	14.86	15.75	-25.4	3,111	-0.81%	大買/大賣/
2023/12/26	94	14.38	144.2	14.49	14.35	-50.2	2,837	-1.77%	大賣/
2023/12/25	186	14.07	72	14.06	13.80	114	2,719	4.19%	大買/鉅額交易
2023/12/22	49	13.66	0	0.00	13.50	49	2,613	1.87%
2023/12/21	31	13.89	74	14.03	13.65	-43	2,579	-1.67%
2023/12/20	49	14.36	83	14.61	14.25	-34	2,533	-1.34%
2023/12/19	26	14.10	38	14.22	14.15	-12	2,483	-0.48%
2023/12/18	72.1	14.35	70	14.45	14.25	2.1	2,435	0.09%
2023/12/15	62	14.58	39	14.65	14.40	23	2,359	0.97%
2023/12/14	21	14.72	39	15.04	15.40	-18	2,225	-0.81%
2023/12/13	63.1	15.06	66	15.16	14.75	-2.9	2,079	-0.14%
2023/12/12	83.2	14.71	87.1	14.99	14.90	-3.9	1,913	-0.20%
2023/12/11	88	14.08	84.1	14.14	14.70	3.9	1,418	0.27%
2023/12/08	35	13.27	110	13.24	13.40	-75	1,145	-6.55%	大賣/
2023/12/07	25	12.15	2	12.15	12.20	23	977	2.35%
2023/12/06	27	12.51	3	12.55	12.35	24	951	2.52%
2023/12/05	68	12.65	34	12.64	12.70	34	913	3.72%
2023/12/04	30	12.79	47	13.14	12.45	-17	853	-1.99%
2023/12/01	237	13.17	176.3	13.13	13.35	60.7	760	7.98%	大買/大賣/
2023/11/30	49.2	12.30	16	12.44	12.90	33.2	473	7.01%
2023/11/29	14	11.65	11	11.62	11.75	3	211	1.40%
2023/11/27	0.4	10.85	0	0.00	10.70	0.4	156	0.27%
2023/11/24	0.2	10.85	0	0.00	10.75	0.2	156	0.13%
2023/11/20	2.2	10.66	0	0.00	10.65	2.2	153	1.46%
2023/11/17	2	10.70	1	10.70	10.65	1	152	0.64%
2023/11/15	0	0.00	1	10.75	10.70	-1	149	-0.67%
2023/11/14	2	10.75	2	10.70	10.75	0	150	0.00%
2023/11/13	1	10.75	0	0.00	10.65	1	150	0.66%
2023/11/10	0	10.95	0	0.00	10.85	0	150	0.01%
2023/11/09	0	10.95	0	0.00	10.85	0	156	0.01%
2023/11/07	2	11.25	2	11.25	11.20	0	169	0.00%
2023/11/06	0	11.30	2	11.25	11.20	-2	175	-1.14%
2023/11/03	0	0.00	1	11.30	11.30	-1	177	-0.56%
2023/11/02	5	11.15	20	11.15	11.20	-15	178	-8.39%
2023/10/31	0	0.00	50	11.35	11.10	-50	228	-21.93%
2023/10/30	1	11.35	4	11.35	11.25	-3	228	-1.32%
2023/10/27	0	11.20	2.1	11.20	11.15	-2.1	231	-0.89%
2023/10/26	10	11.20	0	0.00	11.15	10	232	4.29%
2023/10/25	60	11.24	25	11.15	11.25	35	236	14.80%
2023/10/23	20	10.85	0	0.00	10.85	20	235	8.51%
2023/10/20	0	10.95	0	0.00	10.85	0	236	0.00%
2023/10/17	0	0.00	0	11.00	10.90	0	244	-0.01%
2023/10/16	2	10.95	0	0.00	11.00	2	251	0.79%
2023/10/13	0	0.00	1	11.05	11.00	-1	268	-0.37%
2023/10/12	1	10.95	0	0.00	11.00	1	319	0.31%
2023/10/02	0.1	10.70	0	10.65	10.65	0.1	487	0.02%
2023/09/28	1.1	10.60	0	0.00	10.60	1.1	491	0.22%
2023/09/27	0.3	10.65	0	0.00	10.60	0.3	491	0.06%
2023/09/26	0	0.00	0	10.65	10.60	0	493	0.00%
2023/09/25	0	10.65	0	0.00	10.65	0	496	0.00%
2023/09/22	1	10.55	0	0.00	10.60	1	496	0.20%
2023/09/19	0.1	10.80	0	0.00	10.75	0.1	497	0.02%
2023/09/18	0.1	10.75	1	10.70	10.75	-0.9	501	-0.18%
2023/09/14	0.1	10.80	0.1	10.80	10.80	0	507	0.00%
2023/09/13	1	10.70	5	10.70	10.75	-4	511	-0.78%
2023/09/08	4	10.70	1	10.65	10.75	3	520	0.57%
2023/09/07	1.2	10.77	0	0.00	10.80	1.2	520	0.23%
2023/09/04	0	0.00	3	10.80	10.85	-3	527	-0.57%
2023/09/01	2	10.75	0	0.00	10.80	2	526	0.38%
2023/08/31	3	10.62	0	0.00	10.65	3	526	0.57%
2023/08/30	0	10.80	0	0.00	10.60	0	529	0.00%
2023/08/25	2	10.55	0	0.00	10.50	2	538	0.37%
2023/08/24	2	10.50	0	0.00	10.50	2	540	0.37%
2023/08/21	0.3	10.70	0	0.00	10.60	0.3	545	0.05%
2023/08/15	0.1	10.40	0	0.00	10.40	0.1	542	0.01%
2023/08/14	1	10.41	0	0.00	10.40	1	536	0.19%
2023/08/10	1.1	10.76	0	11.00	10.80	1.1	522	0.21%
2023/08/08	0.1	11.05	13	11.12	11.05	-13	511	-2.53%
2023/08/07	23	11.10	20	10.88	11.05	3	511	0.59%
2023/08/04	0	0.00	0	11.90	11.90	0	468	-0.01%
2023/08/01	6	12.04	0	0.00	12.05	6	464	1.29%
2023/07/31	0	0.00	0	12.10	12.00	0	462	0.00%
2023/07/27	1	12.10	0	0.00	12.10	1	457	0.22%
2023/07/25	1	12.00	0	0.00	12.00	1	454	0.22%
2023/07/18	0	0.00	1	12.40	12.25	-1	447	-0.22%
2023/07/17	0	0.00	10	12.53	12.45	-10	433	-2.31%
2023/07/14	2	12.40	2	12.45	12.25	0	379	0.00%
2023/07/12	0	12.20	34	12.06	11.95	-34	346	-9.80%
2023/07/10	47	12.37	26	12.24	12.25	21	315	6.66%
2023/07/03	0	11.65	0	0.00	11.60	0	217	0.00%
2023/06/30	0	11.70	0	0.00	11.60	0	216	0.00%
2023/06/29	1	11.60	1	11.55	11.55	0	217	0.00%
2023/06/28	0.1	11.65	0	11.60	11.55	0	217	0.02%
2023/06/21	0	11.80	1.6	11.72	11.70	-1.6	218	-0.72%
2023/06/20	0	11.75	0	0.00	11.70	0	213	0.00%
2023/06/05	0	11.73	0	0.00	11.75	0	254	0.00%
2023/06/02	1	11.65	1	11.75	11.65	0	372	0.00%
2023/05/23	0.2	11.55	0	0.00	11.45	0.2	388	0.05%
2023/05/17	2	11.38	0	0.00	11.45	2	400	0.50%
2023/05/16	0	0.00	0	11.50	11.45	0	401	0.00%
2023/05/10	1	11.45	0	0.00	11.45	1	403	0.25%
2023/05/09	0.2	11.45	0	0.00	11.20	0.2	399	0.05%
2023/05/08	0.1	11.45	0.1	11.45	11.30	-0.1	396	-0.01%
2023/05/05	0	11.45	0	0.00	11.45	0	396	0.00%
2023/05/04	1	11.40	0	0.00	11.35	1	396	0.25%
2023/05/02	0.1	11.45	0.4	11.45	11.45	-0.3	401	-0.09%
2023/04/28	1	11.40	6	11.45	11.50	-5	401	-1.25%
2023/04/27	0	11.41	0	0.00	11.40	0	399	0.00%
2023/04/26	0	11.44	0.1	11.40	11.35	-0.1	398	-0.03%
2023/04/24	0.1	11.51	0	0.00	11.50	0.1	394	0.02%
2023/04/21	0	11.45	0	0.00	11.35	0	399	0.00%
2023/04/20	0	11.73	0	0.00	11.45	0	395	0.00%
2023/04/19	1	11.75	0	0.00	11.70	1	392	0.25%
2023/04/18	0	11.75	0	0.00	11.70	0	389	0.00%
2023/04/17	0	11.86	0	0.00	11.75	0	389	0.00%
2023/04/14	0.2	11.75	0	0.00	11.70	0.2	385	0.05%
2023/04/13	0.1	11.60	0	0.00	11.60	0.1	384	0.02%
2023/04/12	0	11.66	0	11.60	11.65	0	383	0.00%
2023/04/06	0.2	11.55	0	0.00	11.50	0.2	383	0.05%
2023/03/31	0	11.55	0	0.00	11.45	0	387	0.00%
2023/03/30	0	0.00	0	11.50	11.45	0	391	-0.01%
2023/03/27	0	11.60	0	0.00	11.50	0	496	0.00%
2023/03/23	0	11.60	0	0.00	11.55	0	493	0.00%
2023/03/22	0	11.75	0.2	11.55	11.55	-0.2	494	-0.04%
2023/03/20	0	11.75	0	0.00	11.45	0	493	0.00%
2023/03/16	0.1	11.35	0	0.00	11.20	0.1	490	0.02%
2023/03/15	0.2	11.55	0	0.00	11.45	0.2	484	0.04%
2023/03/13	0	11.70	0	0.00	11.65	0	476	0.00%
2023/03/10	0	12.05	2	11.75	11.75	-2	469	-0.43%
2023/03/09	0.1	12.15	0	0.00	12.05	0.1	460	0.03%
2023/03/08	0	12.05	10	12.10	12.10	-10	455	-2.20%
2023/03/07	29	12.10	39.1	12.15	12.10	-10.1	450	-2.23%
2023/03/06	24	11.90	0	0.00	11.90	24	328	7.30%
2023/03/02	0	12.90	8	11.90	11.90	-8	318	-2.51%
2023/02/23	5	11.95	0	0.00	12.05	5	313	1.60%
2023/02/22	0	12.17	0	0.00	12.00	0	309	0.00%
2023/02/21	0	12.08	0	0.00	12.05	0	312	0.00%
2023/02/20	0	12.00	0	0.00	11.90	0	308	0.01%
2023/02/15	0.1	11.90	0	0.00	11.80	0.1	305	0.02%
2023/02/14	0	0.00	0	12.15	11.90	0	301	0.00%
2023/02/13	0	11.85	0	0.00	11.90	0	302	0.00%
2023/02/10	0	11.95	1	11.85	11.95	-1	304	-0.33%
2023/02/08	5	11.85	0	12.00	11.90	5	305	1.63%
2023/02/02	0	0.00	0.5	11.90	12.00	-0.5	315	-0.17%
2023/02/01	5	11.80	3	11.85	11.90	2	317	0.63%
2023/01/17	1	11.55	0	0.00	11.55	1	315	0.32%
2023/01/16	0.1	11.60	0	0.00	11.55	0.1	316	0.02%
2023/01/13	0.2	11.60	0	0.00	11.60	0.2	318	0.06%
2023/01/11	3	11.65	0	0.00	11.65	3	322	0.93%
2023/01/09	0	11.80	0	0.00	11.80	0	327	0.00%
2023/01/05	0	0.00	0	11.80	11.75	0	355	0.00%
2023/01/04	0	0.00	3	11.80	11.80	-3	357	-0.84%
2023/01/03	0	11.80	0	0.00	11.75	0	365	0.00%
2022/12/28	0	0.00	5	11.86	11.70	-5	368	-1.36%
2022/12/22	2	12.10	0	0.00	12.10	2	369	0.54%
2022/12/21	3	12.15	0	0.00	12.20	3	371	0.81%
2022/12/20	12	12.31	3	12.40	12.30	9	354	2.54%
2022/12/16	0.1	11.70	2	11.60	11.65	-2	281	-0.69%
2022/12/15	0	0.00	10	11.78	11.80	-10	282	-3.54%
2022/12/09	0	0.00	0.5	11.95	11.90	-0.5	279	-0.18%
2022/12/06	1	12.00	0	0.00	12.00	1	285	0.35%
2022/12/02	0.2	12.10	0	0.00	12.10	0.2	293	0.05%
2022/12/01	0	0.00	5	11.95	12.05	-5	294	-1.70%
2022/11/30	1	11.85	2	11.85	11.85	-1	297	-0.34%
2022/11/29	12	11.70	0	0.00	11.75	12	306	3.91%
2022/11/25	0	0.00	1	11.80	11.70	-1	322	-0.31%
2022/11/24	1	11.65	0	0.00	11.75	1	410	0.24%
2022/11/11	0	0.00	1	11.70	11.65	-1	493	-0.20%
2022/11/09	0	0.00	0.4	12.00	11.60	-0.4	511	-0.07%
2022/11/04	0	0.00	4	11.38	11.40	-4	537	-0.74%
2022/11/02	0	0.00	0.1	11.35	11.35	-0.1	550	-0.01%
2022/10/28	0	0.00	0.1	10.80	10.70	-0.1	565	-0.01%
2022/10/25	2	10.85	0	0.00	10.85	2	600	0.33%
2022/10/21	0	0.00	0.1	11.05	11.05	-0.1	609	-0.02%
2022/10/17	1.1	10.95	0	0.00	11.00	1.1	635	0.17%
2022/10/14	0	0.00	0.1	11.20	11.25	-0.1	638	-0.02%
2022/10/13	2	11.40	8	11.04	10.95	-6	645	-0.93%
2022/10/12	2	11.68	0.4	11.65	11.80	1.6	636	0.26%
2022/10/11	0	11.85	0	0.00	11.85	0	641	0.00%
2022/10/06	0	0.00	0.1	12.35	12.30	-0.1	643	-0.01%
2022/10/05	2.2	12.36	0	0.00	12.35	2.2	646	0.35%
2022/10/04	0.7	12.30	8	12.20	12.25	-7.3	664	-1.11%
2022/10/03	8	12.05	0.3	12.19	12.05	7.7	682	1.14%
2022/09/30	0	12.10	0	0.00	12.15	0	692	0.00%
2022/09/28	0	0.00	0.4	12.10	12.10	-0.4	711	-0.06%
2022/09/27	0	0.00	0.1	12.25	12.40	-0.1	715	-0.01%
2022/09/26	0	0.00	0.1	12.45	12.35	-0.1	723	-0.02%
2022/09/16	0	13.15	0	0.00	13.00	0	1,303	0.00%
2022/09/15	0	0.00	1	13.15	13.15	-1	1,325	-0.08%
2022/09/06	0	0.00	1	12.80	12.80	-1	1,551	-0.06%
2022/09/05	0	12.95	8	12.98	12.95	-8	1,611	-0.50%
2022/09/02	0	13.33	6	13.32	13.25	-6	2,056	-0.29%
2022/09/01	0	0.00	2	13.30	13.30	-2	2,871	-0.07%
2022/08/31	8.1	13.56	36	13.61	13.60	-27.9	2,942	-0.95%
2022/08/30	0	0.00	6	13.35	13.40	-6	3,260	-0.18%
2022/08/29	12	13.08	4	13.10	13.20	8	3,379	0.24%
2022/08/26	10	13.45	0	0.00	13.35	10	3,430	0.29%
2022/08/25	13	13.34	0	0.00	13.35	13	3,471	0.37%
2022/08/24	1	13.30	0	0.00	13.25	1	3,652	0.03%
2022/08/23	2	13.15	16	13.15	13.15	-14	3,715	-0.38%
2022/08/22	18.1	13.81	0	0.00	13.80	18.1	3,779	0.48%
2022/08/19	3.1	13.77	25	13.71	13.75	-21.9	3,900	-0.56%
2022/08/18	4	13.59	22	13.63	13.60	-18	4,002	-0.45%
2022/08/17	6	13.45	21	13.45	13.45	-15	4,178	-0.36%
2022/08/16	41	13.46	5	13.55	13.45	36	4,517	0.80%
2022/08/15	16	13.29	21	13.41	13.40	-5	4,783	-0.10%
2022/08/12	5	13.15	2	13.20	13.20	3	5,113	0.06%
2022/08/11	12	13.26	0	0.00	13.20	12	5,247	0.23%
2022/08/10	12	13.30	3	13.27	13.30	9	5,436	0.17%
2022/08/08	2	13.20	5	13.15	13.20	-3	5,736	-0.05%
2022/08/05	0	0.00	1	13.00	12.95	-1	5,757	-0.02%
2022/08/04	0	0.00	2	12.80	12.75	-2	5,752	-0.03%
2022/08/03	0	13.20	0	0.00	12.80	0	5,746	0.00%
2022/08/02	4	13.10	7	13.29	13.20	-3	5,736	-0.05%
2022/08/01	1	13.40	0	0.00	13.45	1	5,728	0.02%
2022/07/29	1	13.00	0	0.00	13.05	1	5,711	0.02%
2022/07/28	2	13.03	0	0.00	12.85	2	5,706	0.04%
2022/07/26	6	13.08	1	13.05	12.90	5	5,694	0.09%
2022/07/22	1	13.35	0	0.00	13.25	1	5,676	0.02%
2022/07/20	2	13.20	4	13.24	13.20	-2	5,670	-0.04%
2022/07/14	1	12.50	2	12.53	12.65	-1	5,640	-0.02%
2022/07/13	0	12.55	0	0.00	12.45	0	5,634	0.00%
2022/07/12	1	12.30	40	12.40	12.25	-39	5,632	-0.69%
2022/07/11	1	12.55	1	12.65	12.65	0	5,612	0.00%
2022/07/08	1	13.10	3	13.10	13.10	-2	5,595	-0.04%
2022/07/07	0	0.00	3	12.90	12.95	-3	5,585	-0.05%
2022/07/06	8	12.76	3	12.70	12.70	5	5,583	0.09%
2022/07/05	6	12.99	0	0.00	13.00	6	5,572	0.11%
2022/07/04	0	0.00	3	12.92	12.85	-3	5,562	-0.05%
2022/07/01	0	12.85	11	13.00	12.90	-11	5,554	-0.20%
2022/06/30	2	13.30	7	13.30	13.20	-5	5,526	-0.09%
2022/06/29	38	13.58	7	13.59	13.60	31	5,503	0.56%
2022/06/28	50	13.80	18	13.73	13.80	32	5,464	0.59%
2022/06/27	0	0.00	1	13.35	13.30	-1	4,999	-0.02%
2022/06/24	3	13.10	3	13.25	13.10	0	4,987	0.00%
2022/06/23	1	13.10	0	0.00	12.90	1	4,971	0.02%
2022/06/22	0	0.00	2	13.10	13.05	-2	4,950	-0.04%
2022/06/21	3	13.28	1	13.50	13.60	2	4,922	0.04%
2022/06/20	343	13.15	67	13.10	13.10	276	4,889	5.64%	大買/鉅額交易
2022/06/17	6	13.48	4	13.58	13.45	2	4,849	0.04%
2022/06/16	3	13.80	10	13.89	13.70	-7	4,817	-0.15%
2022/06/15	44	14.30	11	14.20	14.20	33	4,756	0.69%
2022/06/14	10	14.66	20	14.64	14.30	-10	4,719	-0.21%
2022/06/13	53.1	14.80	53	14.64	14.50	0.1	4,656	0.00%
2022/06/10	85	15.25	242	15.06	14.75	-157	4,204	-3.73%	大賣/鉅額交易
2022/06/09	41.6	15.48	6.1	15.39	15.45	35.6	3,383	1.05%
2022/06/08	79	15.61	90	15.49	15.30	-11	3,304	-0.33%
2022/06/07	15	14.77	8	14.71	14.55	7	2,900	0.24%
2022/06/06	10	15.37	154	15.37	14.95	-144	2,782	-5.18%	大賣/鉅額交易
2022/06/02	2	15.40	32	15.40	15.45	-30	2,736	-1.10%
2022/06/01	26	15.81	36	16.03	15.55	-10	2,704	-0.37%
2022/05/31	0	0.00	4	15.50	15.35	-4	2,518	-0.16%
2022/05/30	14	15.50	11	15.44	15.40	3	2,451	0.12%
2022/05/27	51	15.57	40	15.69	15.25	11	2,381	0.46%
2022/05/26	39	15.65	54	15.74	15.10	-15	2,250	-0.67%
2022/05/25	68	15.90	40.1	15.88	15.70	27.9	2,132	1.31%
2022/05/24	171.1	15.96	231	15.81	16.05	-59.9	1,952	-3.07%	大買/大賣/
2022/05/23	110	15.43	90	15.48	15.50	20	1,609	1.24%	大買/
2022/05/20	182	15.40	179.2	15.52	14.70	2.8	1,334	0.21%	大買/大賣/
2022/05/19	156	14.72	213	14.68	15.20	-57	993	-5.73%	大買/大賣/
2022/05/18	262	14.82	220	14.81	14.35	42	853	4.92%	大買/大賣/
2022/05/17	83.5	14.19	58	14.18	14.15	25.5	659	3.87%
2022/05/16	126	14.48	135.6	14.42	14.35	-9.6	574	-1.67%	大買/大賣/
2022/05/13	0	0.00	10	13.50	13.50	-10	363	-2.75%
2022/05/12	0.2	12.45	24	12.37	12.30	-23.8	334	-7.11%
2022/05/11	0	0.00	1	12.55	12.50	-1	334	-0.30%
2022/05/10	0	0.00	3	12.40	12.75	-3	337	-0.89%
2022/05/09	6	12.56	6	12.55	12.60	0	338	0.00%
2022/05/06	0	0.00	0.1	12.54	12.40	-0.1	340	-0.02%
2022/05/03	0	12.25	0	0.00	12.35	0	369	0.00%
2022/04/27	0.5	12.25	0	0.00	12.30	0.5	391	0.13%
2022/04/26	10	12.70	0	0.00	12.70	10	386	2.59%
2022/04/21	0	13.18	0	13.20	13.15	0	416	0.00%
2022/04/20	0	13.28	0	0.00	13.15	0	427	0.00%
2022/04/19	0	13.10	0	0.00	13.10	0	438	0.00%
2022/04/18	0	12.97	0	0.00	12.95	0	508	0.00%
2022/04/14	0	13.30	0	0.00	13.15	0	553	0.00%
2022/04/13	1	13.15	1	13.25	13.25	0	570	0.00%
2022/04/11	0	12.95	0	13.20	12.90	0	612	0.00%
2022/04/08	0	13.17	0	0.00	13.05	0	638	0.00%
2022/04/07	0	13.15	0	0.00	13.00	0	706	0.00%
2022/04/06	0	13.39	0	0.00	13.15	0	748	0.00%
2022/04/01	0	13.47	0	0.00	13.30	0	791	0.00%
2022/03/31	0	13.64	0	0.00	13.30	0	822	0.00%
2022/03/29	0	13.40	0	0.00	13.30	0	1,027	0.00%
2022/03/25	0	13.50	0	0.00	13.45	0	1,077	0.00%
2022/03/23	2	13.65	0	0.00	13.60	2	1,281	0.16%
2022/03/16	0	13.28	2	13.35	13.30	-2	1,958	-0.10%
2022/03/14	0	13.55	1	13.30	13.30	-1	1,972	-0.05%
2022/03/11	0.2	13.20	0	0.00	13.30	0.2	1,981	0.01%
2022/03/10	0	13.40	1	13.30	13.35	-1	1,993	-0.05%
2022/03/09	0	13.00	0	0.00	13.10	0	1,992	0.00%
2022/03/04	2	13.45	0	0.00	13.50	2	1,999	0.10%
2022/03/01	0	14.10	0	0.00	13.45	0	2,131	0.00%
2022/02/24	0	13.90	0	0.00	13.30	0	2,224	0.00%
2022/02/23	0	13.88	0	0.00	13.85	0	2,238	0.00%
2022/02/22	0	0.00	1	13.90	13.70	-1	2,242	-0.04%
2022/02/21	0.2	14.00	0	0.00	14.05	0.2	2,257	0.01%
2022/02/18	0	13.95	0	0.00	14.00	0	2,272	0.00%
2022/02/17	0	13.99	0	0.00	13.95	0	2,271	0.00%
2022/02/16	0	14.10	0	0.00	13.90	0	2,271	0.00%
2022/02/14	0	0.00	4	13.60	13.55	-4	2,264	-0.18%
2022/01/21	1	13.60	0	0.00	13.55	1	2,241	0.04%
2022/01/11	10	14.58	2	14.35	14.20	8	2,192	0.36%
2022/01/10	28	15.03	0	0.00	15.15	28	2,122	1.32%
2022/01/07	0.1	14.60	22	14.50	14.60	-21.9	2,101	-1.04%
2022/01/06	2	14.90	0	0.00	14.95	2	2,077	0.10%
2022/01/05	0	14.85	0	0.00	14.80	0	2,064	0.00%
2022/01/04	1	15.00	0	0.00	15.00	1	2,042	0.05%
2022/01/03	6	15.21	1	15.15	15.15	5	2,020	0.25%
2021/12/30	50.1	15.76	36	15.79	15.50	14.1	1,993	0.70%
2021/12/29	32	15.53	24.4	15.56	15.55	7.6	1,926	0.40%
2021/12/28	19	15.61	4.1	15.58	15.30	14.9	1,888	0.79%
2021/12/27	4	15.55	29.4	15.50	15.50	-25.4	1,854	-1.37%
2021/12/24	12	15.32	17	15.25	15.20	-5	1,826	-0.27%
2021/12/23	26	15.45	51	15.36	15.40	-25	1,801	-1.39%
2021/12/22	34	15.20	26	15.13	15.05	8	1,630	0.49%
2021/12/21	3	15.10	13	15.09	15.05	-10	1,607	-0.62%
2021/12/20	39	15.32	19	15.31	15.30	20	1,581	1.26%
2021/12/17	39	15.03	9	14.91	15.00	30	1,422	2.11%
2021/12/16	26	15.23	49	15.36	15.30	-23	1,428	-1.61%
2021/12/15	42	15.55	26	15.51	15.40	16	1,363	1.17%
2021/12/14	75.1	15.49	102.1	15.47	15.05	-27	1,128	-2.39%	大賣/
2021/12/13	16	15.10	10.1	15.10	15.10	5.9	843	0.70%
2021/12/10	21	13.70	2	13.70	13.75	19	772	2.46%
2021/12/09	1	13.75	20	13.70	13.65	-19	764	-2.49%
2021/12/08	5	13.50	15.5	13.60	13.65	-10.5	758	-1.39%
2021/12/07	10	13.48	0	0.00	13.45	10	749	1.34%
2021/12/06	0	0.00	28	13.25	13.45	-28	739	-3.79%
2021/12/03	0	0.00	5	13.20	13.25	-5	729	-0.69%
2021/12/02	5	13.05	1	13.25	13.10	4	733	0.54%
2021/12/01	1	13.10	3.1	13.15	13.30	-2.1	725	-0.29%
2021/11/30	10	13.10	12	13.06	13.10	-2	730	-0.27%
2021/11/29	5	13.03	3	12.93	12.90	2	728	0.27%
2021/11/26	2	13.60	30	13.60	13.25	-28	715	-3.91%
2021/11/25	15	14.05	41	13.97	13.75	-26	681	-3.81%
2021/11/24	103.8	13.77	12	13.84	14.05	91.8	608	15.08%	大買/
2021/11/23	6.1	13.31	0	0.00	13.35	6.1	527	1.16%
2021/11/22	6	13.12	3	13.22	13.25	3	514	0.58%
2021/11/18	0	0.00	2.2	12.95	12.95	-2.2	509	-0.43%
2021/11/17	0	0.00	62	12.81	13.05	-62	497	-12.47%
2021/11/16	11	12.65	43	12.70	12.70	-32	497	-6.44%
2021/11/15	0	0.00	59	12.65	12.65	-59	518	-11.39%
2021/11/12	1	12.75	60	12.70	12.55	-59	535	-11.02%
2021/11/11	0	12.80	2	12.75	12.70	-2	541	-0.37%
2021/11/10	0	0.00	15	12.93	12.75	-15	558	-2.69%
2021/11/09	15	12.90	0	0.00	12.95	15	602	2.49%
2021/11/03	2	12.80	0	0.00	12.70	2	729	0.27%
2021/10/28	1	12.75	1	12.80	12.70	0	913	0.00%
2021/10/27	0	0.00	15	12.78	12.75	-15	1,025	-1.46%
2021/10/25	0	0.00	1	12.65	12.70	-1	1,082	-0.09%
2021/10/21	1	12.55	5	12.75	12.55	-4	1,180	-0.34%
2021/10/19	3	12.30	106	12.52	12.60	-103	1,308	-7.87%	大賣/鉅額交易
2021/10/18	0	12.25	0	0.00	12.20	0	1,560	0.00%
2021/10/15	0	0.00	0	12.20	12.15	0	1,870	0.00%
2021/10/08	2	12.55	6	12.60	12.50	-4	1,941	-0.21%
2021/10/05	0.1	12.00	0	0.00	12.15	0.1	2,376	0.00%
2021/10/04	5	12.07	0	0.00	12.00	5	2,387	0.21%
2021/10/01	4	12.50	0	0.00	12.45	4	2,405	0.17%
2021/09/30	0	0.00	20	12.75	12.70	-20	2,425	-0.82%
2021/09/27	10	12.95	0	0.00	12.95	10	2,550	0.39%
2021/09/24	40	13.00	0	0.00	12.90	40	2,569	1.56%
2021/09/23	0	0.00	2	13.00	12.85	-2	2,588	-0.08%
2021/09/22	5	12.51	0	0.00	12.50	5	2,584	0.19%
2021/09/10	1	13.35	0	0.00	13.25	1	2,967	0.03%
2021/09/03	0.1	13.90	0	0.00	14.00	0.1	3,895	0.00%
2021/09/01	0	0.00	1	13.75	13.80	-1	3,897	-0.03%
2021/08/26	15	13.33	0	0.00	13.35	15	3,893	0.39%
2021/08/25	30	13.41	0	0.00	13.40	30	3,899	0.77%
2021/08/24	0	13.10	0	0.00	13.05	0	3,893	0.00%
2021/08/20	0	0.00	2	12.95	12.75	-2	3,888	-0.05%
2021/08/19	10	12.55	5	12.65	12.55	5	3,876	0.13%
2021/08/18	0	0.00	33	12.49	13.10	-33	3,858	-0.86%
2021/08/17	0	0.00	3	13.08	12.70	-3	3,849	-0.08%
2021/08/16	0	0.00	4	13.15	12.90	-4	3,840	-0.10%
2021/08/13	19	13.50	24.1	13.41	13.25	-5.1	3,825	-0.13%
2021/08/12	2	14.00	14.5	13.96	14.00	-12.5	3,779	-0.33%
2021/08/11	11	14.00	31	13.97	13.90	-20	3,776	-0.53%
2021/08/10	9	14.64	10	14.87	14.45	-1	3,743	-0.03%
2021/08/09	16	14.91	27	15.02	15.10	-11	3,747	-0.29%
2021/08/06	50	15.54	27	15.67	15.40	23	3,720	0.62%
2021/08/05	18	15.37	37	15.58	15.40	-19	3,689	-0.51%
2021/08/04	13	15.33	9	15.38	15.30	4	3,699	0.11%
2021/08/03	26	15.32	22	15.36	15.60	4	3,699	0.11%
2021/08/02	29	15.68	5	15.46	15.35	24	3,660	0.66%
2021/07/30	6	15.08	4	15.06	14.95	2	3,564	0.06%
2021/07/29	5	14.50	3	14.67	14.95	2	3,536	0.06%
2021/07/28	16	14.18	23	14.80	14.35	-7	3,526	-0.20%
2021/07/27	10	15.40	1	15.40	15.05	9	3,508	0.26%
2021/07/26	8	15.06	17	15.31	15.25	-9	3,510	-0.26%
2021/07/23	18	15.13	34.2	15.03	14.80	-16.2	3,486	-0.46%
2021/07/22	84.5	15.56	90	15.81	15.35	-5.5	3,437	-0.16%
2021/07/21	139	15.47	107	15.38	15.75	32	3,261	0.98%	大買/大賣/
2021/07/20	0	0.00	3	14.42	14.35	-3	2,997	-0.10%
2021/07/19	0	0.00	2	14.43	14.50	-2	3,024	-0.07%
2021/07/16	1	14.10	1.1	14.24	14.20	-0.1	3,116	0.00%
2021/07/15	2	14.00	5	13.91	14.05	-3	3,180	-0.09%
2021/07/14	11.1	13.90	0	0.00	13.80	11.1	3,202	0.35%
2021/07/13	9	14.52	11	14.38	14.15	-2	3,208	-0.06%
2021/07/12	64	14.93	31	14.69	14.70	33	3,192	1.03%
2021/07/09	5	14.64	21	14.59	14.60	-16	2,882	-0.56%
2021/07/08	23	14.68	8	14.53	14.70	15	2,942	0.51%
2021/07/07	6	14.40	2	14.38	14.30	4	3,107	0.13%
2021/07/06	0.1	14.42	0	0.00	14.50	0.1	3,140	0.00%
2021/07/05	12.1	14.81	32	14.82	14.85	-19.9	3,253	-0.61%
2021/07/02	0	0.00	11	14.30	14.40	-11	3,254	-0.34%
2021/07/01	6	13.98	0	0.00	13.90	6	3,420	0.18%
2021/06/30	2	13.98	4	14.00	14.15	-2	3,421	-0.06%
2021/06/29	13	13.90	1	13.75	13.85	12	3,417	0.35%
2021/06/28	12	14.30	1	14.65	14.25	11	3,406	0.32%
2021/06/25	16	14.53	3	14.60	14.25	13	3,605	0.36%
2021/06/24	11	14.17	13	14.33	14.60	-2	3,513	-0.06%
2021/06/23	5	13.92	2	14.25	13.95	3	3,468	0.09%
2021/06/22	7	14.14	2	14.50	13.90	5	3,433	0.15%
2021/06/21	22	14.19	13.5	14.29	14.55	8.5	3,379	0.25%
2021/06/18	15.1	14.97	10	15.20	14.30	5.1	3,286	0.16%
2021/06/17	8	15.21	10	15.34	15.55	-2	3,109	-0.06%
2021/06/16	48	15.78	100	15.57	15.50	-52	3,062	-1.70%
2021/06/15	6	14.61	3	14.93	15.10	3	2,612	0.11%
2021/06/11	3	13.72	0	0.00	13.75	3	2,537	0.12%
2021/06/08	1	12.05	2	12.13	12.10	-1	2,484	-0.04%
2021/06/07	0	0.00	1	12.20	12.10	-1	2,489	-0.04%
2021/06/01	1	12.35	0	0.00	12.45	1	2,536	0.04%
2021/05/28	0	0.00	0	12.25	12.30	0	2,539	0.00%
2021/05/27	0	0.00	3	12.10	12.05	-3	2,543	-0.12%
2021/05/26	3	12.15	0	0.00	12.15	3	2,547	0.12%
2021/05/24	0.2	11.80	0	0.00	11.90	0.2	2,553	0.01%
2021/05/20	2	11.45	10	11.70	11.45	-8	2,579	-0.31%
2021/05/19	1	11.65	1	11.50	11.60	0	2,582	0.00%
2021/05/17	1	10.65	3	10.75	10.40	-2	2,580	-0.08%
2021/05/14	2	11.85	7	11.60	11.50	-5	2,548	-0.20%
2021/05/13	0	0.00	18	11.31	11.70	-18	2,532	-0.71%
2021/05/12	1	12.95	5	11.82	11.80	-4	2,508	-0.16%
2021/05/11	2	13.55	14	13.26	13.10	-12	2,455	-0.49%
2021/05/10	1	13.90	0	0.00	13.95	1	2,444	0.04%
2021/05/07	0	0.00	2	13.93	14.10	-2	2,453	-0.08%
2021/05/06	0	0.00	12	13.85	13.50	-12	2,452	-0.49%
2021/05/05	4	13.93	3	13.80	13.70	1	2,453	0.04%
2021/05/04	5	13.90	1	13.75	13.70	4	2,465	0.16%
2021/05/03	33	14.70	16	14.44	14.30	17	2,455	0.69%
2021/04/29	28	15.17	12.1	15.15	15.10	15.9	2,500	0.64%
2021/04/28	10	15.36	18	15.56	15.35	-8	2,502	-0.32%
2021/04/27	43	15.48	16	15.66	15.55	27	2,541	1.06%
2021/04/26	5	15.65	8	15.76	15.55	-3	2,598	-0.12%
2021/04/23	12	15.26	4.6	15.53	15.65	7.4	2,580	0.29%
2021/04/22	43.1	15.60	46	15.71	15.10	-2.9	2,599	-0.11%
2021/04/21	17	15.44	48.3	15.56	15.45	-31.3	2,583	-1.21%
2021/04/20	5	15.19	5	15.10	15.15	0	2,722	0.00%
2021/04/19	6	15.05	13	15.13	15.05	-7	2,739	-0.26%
2021/04/16	18.5	15.07	9	15.19	15.05	9.5	2,708	0.35%
2021/04/15	19.8	15.10	6	15.06	15.15	13.8	2,684	0.51%
2021/04/14	61	14.77	32	14.71	14.95	29	2,642	1.10%
2021/04/13	152	15.23	72	15.26	15.00	80	2,593	3.08%	大買/
2021/04/12	30	14.67	4	14.58	14.45	26	2,456	1.06%
2021/04/09	25	14.90	21	14.99	14.65	4	2,405	0.17%
2021/04/08	24	14.01	207	13.93	14.20	-183	2,268	-8.07%	大賣/鉅額交易
2021/04/07	40	14.13	57	14.13	14.15	-17	2,206	-0.77%
2021/04/06	2	13.40	6	13.46	13.45	-4	2,023	-0.20%
2021/04/01	0	13.95	0	0.00	13.40	0	2,011	0.00%
2021/03/31	6	13.58	3	13.65	13.55	3	2,012	0.15%
2021/03/30	6	13.60	0	0.00	13.60	6	1,982	0.30%
2021/03/29	10	13.20	0	0.00	13.15	10	1,746	0.57%
2021/03/25	3	13.20	0	0.00	13.20	3	1,752	0.17%
2021/03/24	35	13.40	35	13.25	13.25	0	1,755	0.00%
2021/03/23	6	13.33	5	13.30	13.30	1	1,752	0.06%
2021/03/22	0	0.00	2	13.55	13.55	-2	1,778	-0.11%
2021/03/19	16	13.32	4	13.65	13.50	12	1,763	0.68%
2021/03/18	32	13.55	2	13.55	13.50	30	1,731	1.73%
2021/03/17	1	13.45	0	0.00	13.50	1	1,739	0.06%
2021/03/16	4	13.25	4	13.30	13.20	0	1,826	0.00%
2021/03/12	0	0.00	1	13.00	13.00	-1	1,872	-0.05%
2021/03/11	0	12.98	0	13.00	12.95	0	2,033	0.00%
2021/03/10	0	12.90	0	0.00	12.95	0	2,056	0.00%
2021/03/09	0	12.95	0	0.00	12.95	0	2,101	0.00%
2021/03/08	0	13.15	0	0.00	13.05	0	2,113	0.00%
2021/03/05	0	13.00	0	0.00	13.25	0	2,140	0.00%
2021/03/04	0	13.05	0	0.00	13.05	0	2,157	0.00%
2021/03/03	0	13.00	5	12.90	13.05	-5	2,171	-0.23%
2021/02/25	0	0.00	70	13.06	13.15	-70	2,237	-3.13%
2021/02/24	6	13.14	15	13.10	13.00	-9	2,374	-0.38%
2021/02/23	0	13.15	0	0.00	13.10	0	2,385	0.00%
2021/02/22	0	12.90	0	0.00	13.05	0	2,416	0.00%
2021/02/18	19	12.68	0	0.00	12.75	19	2,401	0.79%
2021/02/17	52	12.53	0	0.00	12.50	52	2,396	2.17%
2021/02/05	0	12.40	3	12.25	12.30	-3	2,387	-0.13%
2021/02/03	0	12.20	9	12.15	12.20	-9	2,398	-0.38%
2021/01/27	3	12.85	0	0.00	12.85	3	2,510	0.12%
2021/01/26	5	13.00	3	12.90	12.85	2	2,503	0.08%
2021/01/25	5	13.20	7	13.25	13.25	-2	2,476	-0.08%
2021/01/22	11	13.61	11	13.51	13.50	0	2,453	0.00%
2021/01/21	0	0.00	1.1	13.25	13.45	-1.1	2,379	-0.04%
2021/01/20	5	13.63	105	13.81	13.10	-100	2,353	-4.25%	大賣/
2021/01/19	21	13.94	14	14.03	13.90	7	2,293	0.31%
2021/01/15	23	13.71	19	13.48	13.10	4	2,152	0.19%
2021/01/14	9	13.58	39	13.64	14.00	-30	2,092	-1.43%
2021/01/13	129	13.60	112	13.64	13.60	17	2,014	0.84%	大買/大賣/
2021/01/12	1	13.25	11.2	13.15	13.15	-10.2	1,817	-0.56%
2021/01/08	10	12.70	0	12.50	12.70	10	1,769	0.56%
2021/01/07	0	0.00	3	12.80	12.75	-3	1,769	-0.17%
2021/01/06	2	13.20	4	13.01	12.75	-2	1,766	-0.11%
2021/01/05	2	13.15	0	0.00	13.10	2	1,760	0.11%
2020/12/31	0	0.00	0.1	12.70	12.80	-0.1	1,707	-0.01%
2020/12/30	2	12.90	2	12.90	12.90	0	1,706	0.00%
2020/12/29	11	12.85	1	12.95	12.85	10	1,709	0.59%
2020/12/28	0.1	12.80	0	0.00	12.80	0.1	1,695	0.00%
2020/12/25	1	12.90	1	12.80	12.80	0	1,686	0.00%
2020/12/24	2	12.63	4	12.65	12.60	-2	1,673	-0.12%
2020/12/22	4	12.70	0	0.00	12.45	4	1,688	0.24%
2020/12/21	0	0.00	1	12.55	12.65	-1	1,701	-0.06%
2020/12/18	0	0.00	3	12.60	12.60	-3	1,699	-0.18%
2020/12/17	5	12.65	1	12.65	12.75	4	1,706	0.23%
2020/12/16	10	12.90	12	12.78	12.70	-2	1,719	-0.12%
2020/12/15	5	12.63	2	12.50	12.50	3	1,691	0.18%
2020/12/14	5	12.70	1	12.70	12.65	4	1,686	0.24%
2020/12/11	16	12.74	8	12.46	12.40	8	1,673	0.48%
2020/12/10	15	12.84	5	13.08	12.65	10	1,650	0.61%
2020/12/09	6	14.03	1	14.10	13.95	5	1,535	0.33%
2020/12/08	17	13.99	21	14.09	13.95	-4	1,531	-0.26%
2020/12/07	24	14.34	43	14.34	14.35	-19	1,538	-1.24%
2020/12/03	11	13.65	5	13.65	13.30	6	1,372	0.44%
2020/12/02	68	13.82	5	13.70	13.65	63	1,388	4.54%
2020/12/01	50	13.68	10	13.73	13.65	40	1,393	2.87%
2020/11/30	0	0.00	13	13.50	13.35	-13	1,422	-0.91%
2020/11/27	80.4	13.20	6	13.25	13.30	74.4	1,573	4.73%
2020/11/26	20	13.00	6	13.08	13.05	14	1,779	0.79%
2020/11/25	24	13.17	15	13.07	12.95	9	1,813	0.50%
2020/11/24	18	13.20	64	13.32	13.05	-46	1,801	-2.55%
2020/11/23	15	13.47	11	13.30	13.55	4	1,750	0.23%
2020/11/20	1	12.85	2	12.85	12.85	-1	1,613	-0.06%
2020/11/19	11.1	12.90	24	12.70	12.70	-12.9	1,603	-0.80%
2020/11/18	0	0.00	4	12.40	12.40	-4	1,588	-0.25%
2020/11/16	6	12.31	2	12.30	12.25	4	1,618	0.25%
2020/11/12	20	12.38	0	0.00	12.30	20	1,676	1.19%
2020/11/11	52	12.52	0	0.00	12.45	52	1,690	3.08%
2020/11/10	0	0.00	1	12.35	12.35	-1	1,721	-0.06%
2020/11/09	2	12.50	10	12.50	12.50	-8	1,712	-0.47%
2020/11/06	10	12.15	0	0.00	12.15	10	1,621	0.62%
2020/11/05	0	0.00	0	12.05	12.20	0	1,687	0.00%
2020/11/04	1	12.20	0	0.00	12.00	1	1,682	0.06%
2020/10/29	0	0.00	0	11.90	11.90	0	1,668	0.00%
2020/10/28	5.4	12.34	0	0.00	12.15	5.4	1,656	0.33%
2020/10/22	16	12.25	0	0.00	12.10	16	1,623	0.99%
2020/10/21	8	12.25	0	0.00	12.20	8	1,624	0.49%
2020/10/20	1	12.20	3	12.20	12.25	-2	1,612	-0.13%
2020/10/19	6	12.08	10	12.05	12.05	-4	1,595	-0.25%
2020/10/16	3	11.95	3	12.03	11.95	0	1,592	0.00%
2020/10/15	0	0.00	1	11.95	11.95	-1	1,587	-0.06%
2020/10/14	1	11.85	0	0.00	12.00	1	1,589	0.06%
2020/10/13	1	11.85	0	0.00	11.90	1	1,595	0.06%
2020/10/12	3.2	11.45	0	0.00	11.45	3.2	1,582	0.20%
2020/10/06	0	0.00	1	11.80	11.60	-1	1,602	-0.06%
2020/10/05	0	11.40	0	0.00	11.45	0	1,617	0.00%
2020/09/30	0	0.00	3	11.35	11.40	-3	1,659	-0.18%
2020/09/29	0	0.00	2	11.35	11.35	-2	1,744	-0.11%
2020/09/24	3	11.63	0	0.00	11.45	3	1,807	0.17%
2020/09/21	0	0.00	40	12.25	12.20	-40	1,804	-2.22%
2020/09/18	0	0.00	5	12.45	12.45	-5	1,788	-0.28%
2020/09/17	0	0.00	3	12.30	12.30	-3	1,783	-0.17%
2020/09/16	2	12.25	0	0.00	12.25	2	1,795	0.11%
2020/09/15	10	12.30	0	0.00	12.25	10	1,805	0.55%
2020/09/14	6	12.06	10	12.16	12.15	-4	1,818	-0.22%
2020/09/11	9	12.25	141	12.31	12.05	-132	1,817	-7.26%	大賣/鉅額交易
2020/09/10	3	12.40	31	12.44	12.45	-28	1,826	-1.53%
2020/09/08	0	0.00	5	12.65	12.50	-5	1,793	-0.28%
2020/09/07	10	12.64	50	13.10	12.50	-40	1,790	-2.23%
2020/09/04	10	13.03	4	13.00	13.05	6	1,752	0.34%
2020/09/03	32	13.52	45	13.47	13.25	-13	1,737	-0.75%
2020/09/02	336	13.80	133	13.82	13.20	203	1,691	12.00%	大買/大賣/鉅額交易
2020/09/01	37	13.55	22	13.84	13.90	15	1,569	0.96%
2020/08/31	33	12.69	0	0.00	12.65	33	1,370	2.41%
2020/08/26	0	0.00	2	12.35	12.30	-2	1,391	-0.14%
2020/08/24	2	12.55	1	12.50	12.45	1	1,465	0.07%
2020/08/21	1	12.50	0	0.00	12.40	1	1,493	0.07%
2020/08/19	0	0.00	2	12.75	12.60	-2	1,512	-0.13%
2020/08/17	4	12.70	4	12.65	12.65	0	1,597	0.00%
2020/08/14	2	12.80	13	12.76	12.70	-11	1,591	-0.69%
2020/08/13	5	12.40	0	0.00	12.20	5	1,559	0.32%
2020/08/12	31	12.50	9	12.48	12.50	22	1,549	1.42%
2020/08/11	22	12.52	9	12.69	12.45	13	1,555	0.84%
2020/08/06	1	11.90	1	12.00	11.80	0	1,555	0.00%
2020/08/03	0	0.00	0	11.50	11.50	0	1,695	0.00%
2020/07/31	1	11.60	0	0.00	11.60	1	1,776	0.06%
2020/07/24	0	0.00	4	11.75	11.75	-4	1,852	-0.22%
2020/07/20	0	0.00	1	11.80	12.00	-1	2,075	-0.05%
2020/07/17	2	12.10	0	0.00	11.90	2	2,086	0.10%
2020/07/16	2	12.25	0	0.00	12.30	2	2,098	0.10%
2020/07/15	5	12.15	5	12.20	12.10	0	2,105	0.00%
2020/07/14	2	12.30	0	0.00	12.25	2	2,145	0.09%
2020/07/10	0	0.00	19	12.68	12.35	-19	2,225	-0.85%
2020/07/09	6	13.08	3	12.95	13.00	3	2,287	0.13%
2020/07/08	52	13.05	46	13.11	13.25	6	2,287	0.26%
2020/07/07	9	12.47	12	12.55	12.50	-3	2,205	-0.14%
2020/07/06	9	12.31	3	12.40	12.40	6	2,143	0.28%
2020/06/29	0	0.00	2	11.85	11.85	-2	2,077	-0.10%
2020/06/23	10	12.30	40	12.04	12.05	-30	2,071	-1.45%
2020/06/22	1	12.30	0	0.00	12.25	1	2,064	0.05%
2020/06/19	3	12.55	28	12.52	12.50	-25	2,055	-1.22%
2020/06/18	0	0.00	55	12.35	12.40	-55	2,038	-2.70%
2020/06/17	36	12.36	24	12.43	12.45	12	2,034	0.59%
2020/06/16	2	12.25	1	12.20	12.25	1	1,998	0.05%
2020/06/15	0	0.00	5	11.80	11.90	-5	2,012	-0.25%
2020/06/12	0	0.00	32	11.26	11.90	-32	2,009	-1.59%
2020/06/11	0	0.00	3	11.92	11.70	-3	2,008	-0.15%
2020/06/10	4	12.15	16	12.11	12.30	-12	1,989	-0.60%
2020/06/09	1	12.65	7	12.40	12.20	-6	1,984	-0.30%
2020/06/08	40	12.93	8	13.03	12.85	32	1,969	1.63%
2020/06/05	11	12.89	0	0.00	12.80	11	1,947	0.56%
2020/06/04	3	12.60	5	12.55	12.55	-2	1,922	-0.10%
2020/06/03	8	12.75	0	0.00	12.55	8	1,916	0.42%
2020/06/02	8	12.84	15	12.80	12.70	-7	1,883	-0.37%
2020/06/01	10	12.85	17	12.84	12.85	-7	1,845	-0.38%
2020/05/29	3	12.70	8	12.73	12.55	-5	1,800	-0.28%
2020/05/28	24	12.53	4	12.50	12.60	20	1,750	1.14%
2020/05/27	5	12.17	21	12.06	12.25	-16	1,697	-0.94%
2020/05/26	2	12.20	0	0.00	12.05	2	1,681	0.12%
2020/05/25	18	12.39	1	12.35	12.45	17	1,641	1.04%
2020/05/22	20	11.89	24	11.84	11.95	-4	1,568	-0.25%
2020/05/21	6	11.25	1	11.35	11.35	5	1,500	0.33%
2020/05/20	1	11.15	24	11.24	11.15	-23	1,497	-1.54%
2020/05/19	2	11.45	0	0.00	11.25	2	1,541	0.13%
2020/05/18	12	11.38	1	11.30	11.25	11	1,549	0.71%
2020/05/15	19	11.47	16	11.34	11.50	3	1,541	0.19%
2020/05/14	5	11.05	6	10.95	10.90	-1	1,502	-0.07%
2020/05/13	13	10.73	16	10.85	10.90	-3	1,487	-0.20%
2020/05/12	4	11.05	3	11.23	11.05	1	1,472	0.07%
2020/05/11	6	12.45	10	12.22	12.25	-4	1,408	-0.28%
2020/05/08	25	12.06	11	12.25	12.15	14	1,389	1.01%
2020/05/07	60	11.94	73	12.16	11.80	-13	1,344	-0.97%
2020/05/04	0	0.00	10	11.22	11.25	-10	1,299	-0.77%
2020/04/30	0	0.00	2	11.55	11.60	-2	1,279	-0.16%
2020/04/29	3	11.40	4	11.55	11.55	-1	1,260	-0.08%
2020/04/28	70	11.94	23	11.48	11.45	47	1,251	3.76%
2020/04/27	14	11.39	11	11.74	11.90	3	1,144	0.26%
2020/04/24	5	10.90	5	11.05	10.85	0	1,065	0.00%
2020/04/23	5	11.05	5	11.00	10.95	0	1,054	0.00%
2020/04/22	5	10.45	6	10.54	10.55	-1	1,032	-0.10%
2020/04/20	1	11.10	4	11.18	11.25	-3	989	-0.30%
2020/04/17	3	11.63	2.1	11.45	11.15	0.9	977	0.09%
2020/04/16	0	11.20	19	10.55	11.20	-19	924	-2.05%
2020/04/15	56	11.28	51	11.05	10.70	5	895	0.56%
2020/04/14	3	10.72	6	10.71	11.00	-3	824	-0.36%
2020/04/13	15	9.57	5	9.64	10.00	10	741	1.35%
2020/04/10	0	0.00	0.1	9.19	9.13	-0.1	703	-0.02%
2020/04/09	0	9.15	10	9.06	9.09	-10	726	-1.38%
2020/04/08	15	9.14	0	0.00	9.14	15	727	2.06%
2020/04/07	0	0.00	1	8.91	8.96	-1	726	-0.14%
2020/04/06	1	8.79	16	8.68	8.76	-15	733	-2.05%
2020/04/01	0	0.00	5	8.64	8.66	-5	738	-0.68%
2020/03/30	0	8.43	0	0.00	8.43	0	763	0.00%
2020/03/20	11	7.83	1	7.87	7.98	10	945	1.06%
2020/03/19	0	0.00	18	7.38	7.38	-18	940	-1.91%
2020/03/18	2	8.10	0	0.00	8.19	2	912	0.22%
2020/03/17	0	0.00	1	8.25	8.03	-1	907	-0.11%
2020/03/13	0	0.00	1	8.98	9.09	-1	896	-0.11%
2020/03/11	2	10.75	0	0.00	10.45	2	864	0.23%
2020/03/09	0	10.15	1	10.05	10.05	-1	820	-0.12%
2020/03/04	5	10.37	3	10.40	10.40	2	819	0.24%
2020/03/03	5	10.60	0	0.00	10.40	5	819	0.61%
2020/02/21	0	0.00	4	11.10	11.10	-4	912	-0.44%
2020/02/20	14	10.83	14	11.01	11.20	0	901	0.00%
2020/02/19	0	0.00	4	10.75	10.75	-4	846	-0.47%
2020/02/18	0	0.00	12	10.66	10.70	-12	830	-1.45%
2020/02/17	9	10.22	13	10.27	10.25	-4	813	-0.49%
2020/02/13	13	10.52	4	10.61	10.50	9	815	1.10%
2020/02/11	23	10.89	23	10.86	10.70	0	810	0.00%
2020/02/07	3	10.42	3	10.28	10.50	0	796	0.00%
2020/02/06	25	10.51	152	10.69	10.55	-127	784	-16.18%	大賣/鉅額交易
2020/02/04	0.1	9.87	0	0.00	9.86	0.1	730	0.01%
2020/02/03	0	9.67	0	0.00	9.60	0	736	0.00%
2020/01/20	4	11.00	0	0.00	10.95	4	732	0.55%
2020/01/16	0.1	10.75	0	0.00	10.80	0.1	723	0.01%
2020/01/13	5	11.05	0	0.00	11.00	5	738	0.68%
2020/01/09	6	10.80	0	0.00	10.75	6	768	0.78%
2020/01/07	0	0.00	0.1	11.00	11.00	-0.1	786	-0.01%
2020/01/06	2	11.35	0	0.00	11.25	2	787	0.25%
2020/01/03	23	11.52	4	11.65	11.50	19	807	2.35%
2019/12/30	2	11.40	0	0.00	11.35	2	872	0.23%
2019/12/27	3	11.72	11	11.70	11.55	-8	903	-0.89%
2019/12/26	63	11.77	0	0.00	11.65	63	946	6.65%
2019/12/25	0	0.00	3	11.45	11.30	-3	1,207	-0.25%
2019/12/24	2	11.68	0	0.00	11.55	2	1,538	0.13%
2019/12/23	2	11.80	0	0.00	11.65	2	1,574	0.13%
2019/12/20	7	11.68	1	11.85	11.65	6	1,576	0.38%
2019/12/19	4	12.34	28	12.18	11.85	-24	1,557	-1.54%
2019/12/18	9	12.01	7	11.99	12.00	2	1,468	0.14%
2019/12/17	0	0.00	2	11.05	11.00	-2	1,400	-0.14%
2019/12/16	0	0.00	2	10.70	10.90	-2	1,431	-0.14%
2019/12/10	3	10.80	0	0.00	10.80	3	1,461	0.21%
2019/12/04	0.1	10.85	0	0.00	10.85	0.1	1,638	0.01%
2019/12/03	3	10.85	0	0.00	10.90	3	1,646	0.18%
2019/11/27	2	11.05	0	0.00	11.00	2	1,642	0.12%
2019/11/26	2	11.00	0	0.00	10.95	2	1,641	0.12%
2019/11/25	8	11.45	0	0.00	11.30	8	1,630	0.49%
2019/11/22	0	0.00	4	11.23	11.20	-4	1,619	-0.25%
2019/11/21	9	11.18	18	11.29	11.00	-9	1,608	-0.56%
2019/11/20	17	11.29	2	11.35	11.35	15	1,570	0.95%
2019/11/18	0	0.00	1	10.55	10.55	-1	1,514	-0.07%
2019/11/13	0	0.00	10	10.30	10.25	-10	1,509	-0.66%
2019/11/12	0.1	10.45	0	0.00	10.50	0.1	1,501	0.01%
2019/10/25	0	0.00	5.4	11.10	11.05	-5.4	1,447	-0.37%
2019/10/22	8	11.14	12	11.18	11.15	-4	1,437	-0.28%
2019/10/21	0	0.00	1	11.25	11.20	-1	1,434	-0.07%
2019/10/17	31	11.45	16	11.35	11.45	15	1,435	1.04%
2019/10/16	4	10.85	4	11.05	10.90	0	1,413	0.00%
2019/10/15	2	11.10	2	11.20	11.05	0	1,402	0.00%
2019/10/14	0	0.00	3	11.35	11.25	-3	1,400	-0.21%
2019/10/09	0	0.00	11	11.25	11.20	-11	1,394	-0.79%
2019/10/08	2	11.80	12	11.88	11.65	-10	1,368	-0.73%
2019/10/07	1	12.00	2	11.90	12.00	-1	1,350	-0.07%
2019/10/04	51	11.96	42	12.10	12.10	9	1,332	0.68%
2019/10/03	27	12.50	29	12.48	12.50	-2	1,269	-0.16%
2019/10/02	22	12.28	24	12.46	12.45	-2	1,230	-0.16%
2019/10/01	573	12.49	590	12.63	12.50	-17	1,180	-1.44%	大買/大賣/
2019/09/27	189	12.52	184	12.43	12.90	5	901	0.55%	大買/大賣/
2019/09/26	0	0.00	28	11.67	11.75	-28	561	-4.99%
2019/09/25	1	10.50	5	10.25	10.70	-4	513	-0.78%
2019/09/24	2	10.30	0	0.00	10.30	2	498	0.40%
2019/09/20	0	0.00	8	10.45	10.45	-8	492	-1.62%
2019/09/19	6	10.79	4	10.89	10.70	2	482	0.41%
2019/09/17	4	10.20	5	10.21	10.20	-1	441	-0.23%
2019/09/12	12	10.55	20	10.36	10.35	-8	417	-1.92%
2019/09/11	0	0.00	44	10.23	10.30	-44	409	-10.75%
2019/09/09	28	10.55	25	10.20	10.20	3	356	0.84%
2019/09/06	4	10.08	19	10.24	10.60	-15	288	-5.20%
2019/09/05	5	9.65	4	9.38	9.65	1	207	0.48%
2019/09/02	0	0.00	3	9.29	9.28	-3	200	-1.50%
2019/08/30	3	9.27	0	0.00	9.27	3	199	1.50%
2019/08/29	0	0.00	20	9.10	9.13	-20	192	-10.38%
2019/08/28	20	9.15	0	0.00	9.13	20	191	10.43%
2019/08/23	0	0.00	0.3	9.19	9.19	-0.3	192	-0.16%
2019/08/22	0	9.20	0	0.00	9.25	0	190	0.00%
2019/08/07	0	9.21	0	0.00	9.12	0	194	0.00%
2019/08/02	0.1	9.20	0	0.00	9.20	0.1	194	0.04%
2019/08/01	3	9.26	0	0.00	9.30	3	194	1.54%
2019/07/26	1	9.35	0	0.00	9.38	1	186	0.54%
2019/07/25	0.5	9.29	0	0.00	9.29	0.5	187	0.27%
2019/07/19	0	0.00	2	9.23	9.25	-2	167	-1.19%
2019/07/18	0	0.00	9	9.23	9.22	-9	166	-5.40%
2019/07/17	0.3	9.27	0	0.00	9.29	0.3	161	0.19%
2019/07/15	0	0.00	4	9.07	9.06	-4	150	-2.65%
2019/07/11	4	9.02	0	0.00	9.02	4	151	2.64%
2019/07/10	0	0.00	23	9.03	9.01	-23	149	-15.43%
2019/07/01	1	9.00	0	0.00	9.01	1	165	0.61%
2019/06/28	5	9.00	0	0.00	9.06	5	166	3.01%
2019/06/27	5	9.08	0	0.00	9.08	5	167	2.98%
2019/06/25	0	8.95	0	0.00	9.00	0	170	0.00%
2019/06/24	0	9.01	0	0.00	9.07	0	170	0.00%
2019/06/20	0	8.86	0	0.00	8.88	0	172	0.00%
2019/06/17	9	8.82	0	0.00	8.82	9	179	5.00%
2019/06/14	2	8.85	0	0.00	8.81	2	184	1.08%
2019/06/12	3	8.88	0	0.00	8.88	3	220	1.36%
2019/06/11	6	8.87	0	0.00	8.88	6	223	2.68%
2019/06/10	1	8.89	0	0.00	8.88	1	230	0.43%
2019/06/04	1	9.00	0	0.00	9.01	1	256	0.39%
2019/06/03	1	9.00	0	0.00	9.00	1	259	0.39%
2019/05/31	1	9.21	0	0.00	9.21	1	261	0.38%
2019/05/29	1	9.04	0	0.00	9.05	1	265	0.38%
2019/05/28	2	9.10	0	0.00	9.08	2	271	0.74%
2019/05/27	11	9.03	0	0.00	9.10	11	278	3.95%
2019/05/15	0	0.00	6	9.04	9.01	-6	387	-1.55%
2019/05/13	6	9.00	0	0.00	8.95	6	385	1.55%
2019/05/10	1	9.10	1	9.01	8.98	0	387	0.00%
2019/05/02	0	0.00	12	9.42	9.37	-12	382	-3.14%
2019/04/25	0	0.00	20	9.76	9.75	-20	374	-5.34%
2019/04/16	0	10.00	0	0.00	10.05	0	370	0.00%
2019/04/15	1	10.10	1	10.05	10.05	0	369	0.00%
2019/04/12	23	10.17	53	10.16	10.05	-30	369	-8.12%
2019/04/11	1	9.87	1	10.00	10.00	0	362	0.00%
2019/04/10	3	9.95	6	9.92	9.90	-3	360	-0.83%
2019/04/09	1	9.94	10	9.84	9.87	-9	359	-2.51%
2019/04/08	5	9.70	0	0.00	9.80	5	354	1.41%
2019/04/03	1	9.71	0	0.00	9.71	1	351	0.28%
2019/04/02	0.2	9.64	0	0.00	9.71	0.2	349	0.06%
2019/04/01	5	9.72	0	0.00	9.71	5	347	1.44%
2019/03/29	4	9.71	0	0.00	9.74	4	346	1.16%
2019/03/28	5	9.80	1	9.83	9.70	4	346	1.16%
2019/03/27	3	9.83	0	0.00	9.83	3	342	0.88%
2019/03/25	0	0.00	4	9.81	9.81	-4	342	-1.17%
2019/03/22	5	10.00	0	0.00	10.00	5	338	1.48%
2019/03/20	0	0.00	8	10.00	9.93	-8	341	-2.35%
2019/03/19	3	10.03	0	0.00	10.00	3	341	0.88%
2019/03/18	26	10.07	0	0.00	10.05	26	338	7.69%
2019/03/15	1	10.35	5.3	10.39	10.25	-4.3	329	-1.30%
2019/03/14	5	10.25	0	0.00	10.25	5	298	1.67%
2019/03/13	33	10.61	2	10.35	10.35	31	298	10.39%
2019/03/12	0	10.60	0	0.00	10.70	0	292	0.00%
2019/03/11	5	10.25	0	0.00	10.35	5	283	1.76%
2019/03/08	0	10.40	2	10.25	10.30	-2	284	-0.70%
2019/03/07	5	10.55	6	10.43	10.25	-1	272	-0.37%
2019/03/04	2	10.50	0	0.00	10.40	2	268	0.75%
2019/02/27	45	10.32	0	0.00	10.40	45	267	16.85%
2019/02/25	18	11.24	7	11.03	10.95	11	253	4.35%
2019/02/22	35	10.77	46	10.87	10.80	-11	226	-4.85%
2019/02/21	3	9.84	7	10.27	10.30	-4	170	-2.35%
2019/02/20	5	9.40	0	0.00	9.39	5	143	3.49%
2019/02/18	0	0.00	3	9.39	9.37	-3	142	-2.10%
2019/02/13	0	9.15	0	0.00	9.17	0	141	0.00%
2019/02/11	12	9.31	0	0.00	9.28	12	142	8.44%
2019/01/29	2	9.31	0	0.00	9.29	2	141	1.41%
2019/01/28	0	9.30	0	0.00	9.33	0	142	0.00%
2019/01/25	0	0.00	1	9.51	9.46	-1	143	-0.70%
2019/01/17	1	9.20	2	9.20	9.23	-1	146	-0.68%
2019/01/10	0.4	9.35	6	9.66	9.34	-5.6	177	-3.16%
2019/01/09	0	0.00	4	9.62	9.58	-4	178	-2.24%
2018/12/27	0	0.00	2	9.75	9.71	-2	295	-0.68%
2018/12/26	0	0.00	2	9.61	9.57	-2	298	-0.67%
2018/12/24	0	0.00	5	9.48	9.60	-5	300	-1.66%
2018/12/22	4	9.48	0	0.00	9.50	4	300	1.33%
2018/12/19	3	9.51	0	0.00	9.51	3	306	0.98%
2018/12/17	15	9.42	0	0.00	9.38	15	307	4.89%
2018/12/14	2	9.41	0	0.00	9.37	2	311	0.64%
2018/12/12	1	9.88	2	10.00	9.85	-1	303	-0.33%
2018/12/11	1.1	9.90	0	0.00	9.88	1.1	302	0.36%
2018/12/10	1	9.86	0	0.00	9.87	1	308	0.32%
2018/12/07	1	9.99	0	0.00	10.00	1	310	0.32%
2018/12/05	0	0.00	14	10.14	10.20	-14	313	-4.47%
2018/12/04	1	10.40	0	0.00	10.40	1	315	0.32%
2018/11/30	0	0.00	2	10.30	10.30	-2	320	-0.62%
2018/11/28	16	10.31	1	10.25	10.30	15	340	4.40%
2018/11/27	1	10.40	0	0.00	10.30	1	357	0.28%
2018/11/23	0	0.00	0.1	10.10	10.05	-0.1	451	-0.03%
2018/11/22	0	0.00	1	10.05	10.05	-1	453	-0.22%
2018/11/20	3	10.05	0	0.00	10.05	3	452	0.66%
2018/11/16	0	0.00	1	10.00	10.10	-1	450	-0.22%
2018/11/15	0	10.15	1	10.05	10.00	-1	451	-0.22%
2018/11/07	0	0.00	20	10.13	10.15	-20	459	-4.36%
2018/11/06	0	0.00	30	9.97	10.15	-30	463	-6.47%
2018/10/31	0	0.00	1	10.00	9.99	-1	485	-0.21%
2018/10/30	0	9.80	0	0.00	9.87	0	485	0.00%
2018/10/26	5	10.20	5	10.20	10.00	0	485	0.00%
2018/10/25	0	0.00	5	10.00	10.00	-5	483	-1.03%
2018/10/24	3	10.25	3	10.20	10.30	0	480	0.00%
2018/10/23	0	0.00	2	10.35	10.30	-2	478	-0.42%
2018/10/19	5	10.41	5	9.93	10.15	0	471	0.00%
2018/10/18	0	0.00	2	9.68	9.74	-2	453	-0.44%
2018/10/16	2	9.30	0	0.00	9.10	2	449	0.45%
2018/10/15	51	9.23	1	9.30	8.88	50	437	11.44%
2018/10/12	0.4	9.15	0	0.00	9.06	0.4	428	0.09%
2018/10/11	5	9.54	4	9.55	9.54	1	416	0.24%
2018/10/08	0	0.00	20	11.73	11.20	-20	369	-5.41%
2018/10/05	10	11.95	0	0.00	11.80	10	344	2.90%
2018/10/04	0.1	12.10	0	0.00	12.10	0.1	339	0.03%
2018/10/03	43	12.35	20	12.10	12.10	23	337	6.82%
2018/10/02	0	0.00	23	12.25	12.25	-23	335	-6.85%
2018/10/01	23	12.37	0	0.00	12.25	23	336	6.84%
2018/09/20	0	0.00	1	12.40	12.15	-1	347	-0.29%
2018/09/13	0	0.00	1	12.35	12.35	-1	348	-0.29%
2018/09/12	6	12.24	0	0.00	12.20	6	347	1.73%
2018/09/11	10	12.30	0	0.00	12.35	10	351	2.84%
2018/09/10	2	12.20	0	0.00	12.10	2	354	0.56%
2018/09/05	20	13.55	2	13.70	13.30	18	353	5.09%
2018/09/04	0	0.00	12	13.69	13.80	-12	352	-3.40%
2018/09/03	2	13.50	20	13.72	13.75	-18	365	-4.92%
2018/08/31	26	13.91	31	13.82	13.60	-5	393	-1.27%
2018/08/30	0	0.00	32	13.34	13.40	-32	406	-7.88%
2018/08/29	10	12.60	0	0.00	12.55	10	391	2.56%
2018/08/28	0	0.00	1	12.50	12.45	-1	400	-0.25%
2018/08/27	10	12.58	0	0.00	12.50	10	408	2.45%
2018/08/24	10	12.50	0	0.00	12.45	10	419	2.38%
2018/08/20	2	12.45	0	0.00	12.35	2	601	0.33%
2018/08/16	0	0.00	1	12.40	12.50	-1	612	-0.16%
2018/08/13	0	0.00	5	12.90	12.50	-5	605	-0.83%
2018/08/10	0	0.00	1.1	13.03	13.00	-1.1	601	-0.19%
2018/08/09	5	13.10	12	13.25	13.05	-7	601	-1.16%
2018/08/03	0	0.00	1	12.60	12.60	-1	588	-0.17%
2018/08/01	0	0.00	28	12.78	12.80	-28	594	-4.71%
2018/07/31	0.1	12.70	0	0.00	12.80	0.1	596	0.02%
2018/07/24	0	0.00	1	12.55	12.65	-1	597	-0.17%
2018/07/23	16	12.52	10	12.55	12.50	6	598	1.00%
2018/07/20	4	12.35	0	0.00	12.30	4	600	0.67%
2018/07/19	8	12.40	0	0.00	12.25	8	604	1.32%
2018/07/16	0	0.00	3	12.25	12.30	-3	611	-0.49%
2018/07/12	0	0.00	1	12.20	12.10	-1	610	-0.16%
2018/07/09	1	12.10	0	0.00	12.15	1	613	0.16%
2018/07/06	0	0.00	7	11.97	12.45	-7	613	-1.14%
2018/07/05	1	11.95	0	0.00	11.95	1	611	0.16%
2018/07/04	15	12.45	0	0.00	12.30	15	611	2.45%
2018/07/03	15	12.40	10	12.40	12.60	5	609	0.82%
2018/07/02	2	13.30	0	0.00	13.05	2	611	0.33%
2018/06/29	0.1	13.00	1	13.15	13.10	-0.9	606	-0.15%
2018/06/28	20.2	13.08	2	12.95	13.00	18.2	609	2.99%
2018/06/27	1	13.00	0	0.00	12.90	1	609	0.16%
2018/06/26	1	13.00	0	0.00	13.00	1	611	0.16%
2018/06/25	0	0.00	1.1	13.44	13.30	-1.1	609	-0.18%
2018/06/20	0	0.00	1	13.05	13.00	-1	605	-0.17%
2018/06/19	0.1	13.15	2	13.40	13.20	-1.9	601	-0.32%
2018/06/15	0	0.00	1	13.60	13.55	-1	598	-0.17%
2018/06/13	0	0.00	1	13.80	13.90	-1	592	-0.17%
2018/06/12	0.5	13.65	0	0.00	13.70	0.5	597	0.08%
2018/06/11	6	14.18	5	14.10	14.05	1	636	0.16%
2018/06/08	1	14.20	0	0.00	14.10	1	615	0.16%
2018/06/07	20	14.77	17	14.90	14.90	3	572	0.52%
2018/06/06	0	0.00	10	13.60	13.55	-10	485	-2.06%
2018/06/05	3	13.55	1	13.50	13.50	2	484	0.41%
2018/06/01	0	0.00	1	13.50	13.50	-1	505	-0.20%
2018/05/31	12	13.84	19	14.04	13.80	-7	495	-1.41%
2018/05/30	28	13.58	19	13.80	14.25	9	442	2.04%
2018/05/29	2	12.95	0	0.00	13.00	2	361	0.55%
2018/05/23	0	0.00	3	11.60	11.70	-3	321	-0.93%
2018/05/22	0.2	11.65	0	0.00	11.75	0.2	321	0.05%
2018/05/10	2	11.90	0	0.00	12.25	2	381	0.52%
2018/05/07	1	11.95	4	12.00	12.05	-3	479	-0.63%
2018/05/03	0	0.00	5	12.00	12.05	-5	486	-1.03%
2018/05/02	0	0.00	5	12.00	11.95	-5	488	-1.02%
2018/04/27	0	0.00	7	12.00	12.00	-7	495	-1.41%
2018/04/20	0	0.00	2	12.80	12.75	-2	603	-0.33%
2018/04/19	0	0.00	1	13.00	12.95	-1	619	-0.16%
2018/04/18	0	0.00	2	13.10	12.95	-2	622	-0.32%
2018/04/17	1	13.05	0	0.00	13.00	1	625	0.16%
2018/04/13	0	0.00	1	13.15	13.15	-1	640	-0.16%
2018/04/12	0	0.00	4	12.95	12.95	-4	643	-0.62%
2018/04/11	11	12.98	0	0.00	13.00	11	646	1.70%
2018/04/10	20	13.00	0	0.00	12.95	20	651	3.07%
2018/03/29	1	13.30	0	0.00	13.35	1	699	0.14%
2018/03/27	0	0.00	1	13.40	13.35	-1	708	-0.14%
2018/03/23	0	13.35	5	13.30	13.30	-5	712	-0.70%
2018/03/21	2	13.80	0	0.00	13.80	2	733	0.27%
2018/03/20	0	0.00	6	13.69	13.75	-6	732	-0.82%
2018/03/15	30	14.00	30	13.80	14.00	0	724	0.00%
2018/03/14	0	0.00	1	13.55	13.55	-1	678	-0.15%
2018/03/12	0	0.00	16	13.40	13.30	-16	684	-2.34%
2018/03/07	2	13.30	0	0.00	13.50	2	692	0.29%
2018/03/02	50	13.00	50	12.90	13.05	0	693	0.00%
2018/02/22	0	0.00	2	13.10	13.20	-2	707	-0.28%
2018/02/21	0	0.00	1	13.05	13.05	-1	710	-0.14%
2018/02/12	1	12.90	18	12.80	12.70	-17	707	-2.40%
2018/02/09	4	12.36	0	0.00	12.45	4	709	0.56%
2018/02/08	2	13.10	0	0.00	13.10	2	703	0.28%
2018/02/07	14	13.45	0	0.00	13.40	14	714	1.96%
2018/02/06	0	0.00	1	13.40	13.10	-1	766	-0.13%
2018/02/05	10	14.45	0	0.00	14.45	10	761	1.31%
2018/02/02	1	14.70	0	0.00	14.70	1	768	0.13%
2018/01/31	1	15.00	0	0.00	14.90	1	800	0.12%
2018/01/30	7	15.37	12	15.07	14.95	-5	838	-0.59%
2018/01/29	2	14.60	0	0.00	14.60	2	794	0.25%
2018/01/25	2	14.70	0	0.00	14.75	2	839	0.24%
2018/01/23	1	14.75	0	0.00	14.70	1	842	0.12%
2018/01/19	6	15.53	13	15.53	15.10	-7	863	-0.81%
2018/01/16	15	14.91	0	0.00	14.75	15	778	1.93%
2018/01/12	2	14.65	0	0.00	14.60	2	764	0.26%
2018/01/11	1	14.55	100	14.54	14.60	-99	768	-12.89%
2018/01/09	2	14.85	0	0.00	14.80	2	786	0.25%
2018/01/08	0	0.00	20	15.10	15.10	-20	783	-2.55%
2018/01/05	2	15.20	0	0.00	15.20	2	782	0.26%
2018/01/02	4	14.91	2	15.08	15.15	2	786	0.25%