國泰臺灣加權反1 (00664R)-國泰-高雄券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.47
漲跌
▼0.04
漲幅
-0.89%
成交量
12,557張
產業
上市
61人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰臺灣加權反1 (00664R)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	5	4.49	9	4.47	4.47	-4	6,379	-0.06%
2024/04/16	0	0.00	46	4.51	4.51	-46	6,219	-0.74%
2024/04/15	10	4.40	2	4.38	4.39	8	5,815	0.14%
2024/04/11	0	0.00	1	4.35	4.33	-1	5,857	-0.02%
2024/04/10	0	0.00	5	4.31	4.31	-5	5,960	-0.08%
2024/04/09	23	4.35	5	4.32	4.31	18	6,111	0.29%
2024/04/08	7	4.41	0	0.00	4.40	7	5,903	0.12%
2024/04/02	6	4.40	10	4.39	4.39	-4	6,009	-0.07%
2024/03/29	25	4.45	0	0.00	4.44	25	6,104	0.41%
2024/03/26	8	4.42	86	4.41	4.46	-78	6,006	-1.30%
2024/03/22	10.6	4.45	0	0.00	4.45	10.6	5,773	0.18%
2024/03/21	69	4.47	0	0.00	4.46	69	5,668	1.22%
2024/03/20	10	4.53	12	4.55	4.54	-2	5,471	-0.04%
2024/03/19	1	4.56	2	4.53	4.52	-1	5,558	-0.02%
2024/03/15	1	4.55	41	4.54	4.55	-40	5,531	-0.72%
2024/03/14	1	4.52	1	4.52	4.52	0	5,497	0.00%
2024/03/13	0	0.00	12	4.50	4.52	-12	5,485	-0.22%
2024/03/12	10	4.54	0	0.00	4.51	10	5,453	0.18%
2024/03/11	1	4.57	11	4.56	4.57	-10	5,411	-0.18%
2024/03/08	10	4.50	31	4.54	4.55	-21	5,311	-0.40%
2024/03/07	18	4.56	0	0.00	4.56	18	5,158	0.35%
2024/03/06	14	4.63	52	4.62	4.61	-38	4,965	-0.77%
2024/03/05	10	4.65	0	0.00	4.64	10	4,885	0.20%
2024/03/04	23	4.67	40	4.67	4.66	-17	4,883	-0.35%
2024/02/29	6	4.76	3	4.75	4.74	3	4,812	0.06%
2024/02/27	1	4.74	0	0.00	4.78	1	4,676	0.02%
2024/02/26	5	4.75	0	0.00	4.75	5	4,628	0.11%
2024/02/23	14	4.75	7	4.75	4.76	7	4,618	0.15%
2024/02/22	3	4.78	2	4.78	4.78	1	4,610	0.02%
2024/02/20	8	4.80	2	4.81	4.81	6	4,647	0.13%
2024/02/19	5	4.82	3	4.83	4.82	2	4,643	0.04%
2024/02/16	1	4.83	0	0.00	4.83	1	4,658	0.02%
2024/02/15	44	4.84	2	4.85	4.84	42	4,643	0.90%
2024/02/05	33	4.99	0	0.00	4.98	33	4,526	0.73%
2024/02/02	4	5.00	11	4.99	4.98	-7	4,501	-0.16%
2024/02/01	10	5.03	9	5.04	5.02	1	4,460	0.02%
2024/01/31	0	0.00	17	5.03	5.04	-17	4,505	-0.38%
2024/01/30	1	4.98	0	0.00	4.98	1	4,463	0.02%
2024/01/29	12	4.99	0	0.00	4.98	12	4,559	0.26%
2024/01/26	1	5.02	0	0.00	5.02	1	4,584	0.02%
2024/01/25	19	5.01	73	5.01	5.02	-54	4,642	-1.16%
2024/01/24	15	5.03	0	0.00	5.04	15	4,631	0.32%
2024/01/23	10	5.05	0	0.00	5.05	10	4,751	0.21%
2024/01/22	7	5.07	7	5.07	5.07	0	4,749	0.00%
2024/01/19	22	5.12	0	0.00	5.11	22	4,766	0.46%
2024/01/17	10	5.23	6	5.21	5.23	4	4,862	0.08%
2024/01/16	0	0.00	97	5.20	5.19	-97	4,812	-2.02%
2024/01/15	5	5.13	22	5.14	5.13	-17	4,805	-0.35%
2024/01/12	20	5.16	0	0.00	5.17	20	4,835	0.41%
2024/01/11	10	5.15	11	5.15	5.14	-1	4,878	-0.02%
2024/01/10	5	5.16	1	5.17	5.17	4	4,915	0.08%
2024/01/09	0	0.00	6	5.12	5.14	-6	4,887	-0.12%
2024/01/05	5	5.15	0	0.00	5.16	5	4,856	0.10%
2024/01/04	1	5.16	3	5.15	5.16	-2	4,811	-0.04%
2024/01/03	0	0.00	2	5.14	5.14	-2	4,732	-0.04%
2023/12/29	1	5.06	0	0.00	5.07	1	4,569	0.02%
2023/12/28	2	5.06	0	0.00	5.06	2	4,501	0.04%
2023/12/27	15	5.08	0	0.00	5.06	15	4,540	0.33%
2023/12/26	4	5.11	0	0.00	5.10	4	4,556	0.09%
2023/12/25	5	5.13	0	0.00	5.14	5	4,386	0.11%
2023/12/21	1	5.16	12	5.16	5.16	-11	4,473	-0.25%
2023/12/20	17	5.12	0	0.00	5.12	17	4,492	0.38%
2023/12/19	20	5.15	12	5.16	5.14	8	4,592	0.17%
2023/12/18	1	5.13	2	5.13	5.13	-1	4,715	-0.02%
2023/12/15	44	5.10	0	0.00	5.11	44	4,716	0.93%
2023/12/14	13	5.12	25	5.13	5.12	-12	4,588	-0.26%
2023/12/13	0	0.00	6	5.17	5.19	-6	4,454	-0.13%
2023/12/12	32	5.17	0	0.00	5.19	32	4,546	0.70%
2023/12/11	17	5.20	0	0.00	5.20	17	4,584	0.37%
2023/12/08	2	5.20	0	0.00	5.21	2	4,585	0.04%
2023/12/07	0	0.00	12	5.22	5.24	-12	4,621	-0.26%
2023/12/06	11	5.19	0	0.00	5.21	11	4,658	0.24%
2023/12/05	0	0.00	6	5.24	5.23	-6	4,691	-0.13%
2023/12/04	6	5.19	0	0.00	5.20	6	4,691	0.13%
2023/12/01	0	0.00	21	5.22	5.20	-21	4,692	-0.45%
2023/11/30	1	5.21	1	5.21	5.20	0	4,681	0.00%
2023/11/28	27	5.21	0	0.00	5.21	27	4,693	0.58%
2023/11/27	1	5.27	13	5.27	5.27	-12	4,643	-0.26%
2023/11/24	0	0.00	1	5.22	5.24	-1	4,677	-0.02%
2023/11/22	0	0.00	5	5.23	5.23	-5	4,809	-0.10%
2023/11/21	16	5.20	0	0.00	5.20	16	4,897	0.33%
2023/11/17	6	5.26	0	0.00	5.25	6	5,072	0.12%
2023/11/16	1	5.28	0	0.00	5.27	1	4,976	0.02%
2023/11/15	22	5.27	3	5.27	5.27	19	5,069	0.37%
2023/11/14	1	5.33	0	0.00	5.34	1	5,259	0.02%
2023/11/13	2	5.33	222	5.32	5.36	-220	5,391	-4.08%	大賣/鉅額交易
2023/11/10	0	0.00	3	5.43	5.42	-3	5,524	-0.05%
2023/11/08	203	5.40	6	5.41	5.40	197	5,736	3.43%	大買/鉅額交易
2023/11/06	3	5.41	0	0.00	5.42	3	6,089	0.05%
2023/11/03	23	5.47	0	0.00	5.47	23	6,042	0.38%
2023/11/02	50	5.53	0	0.00	5.52	50	6,139	0.81%
2023/10/30	0	0.00	13	5.59	5.61	-13	6,357	-0.20%
2023/10/27	5	5.58	0	0.00	5.59	5	6,337	0.08%
2023/10/25	40	5.50	0	0.00	5.51	40	6,306	0.63%
2023/10/24	10	5.56	5	5.57	5.53	5	6,282	0.08%
2023/10/23	0	0.00	6	5.54	5.55	-6	6,307	-0.10%
2023/10/20	1	5.51	2	5.55	5.51	-1	6,370	-0.02%
2023/10/19	0	0.00	16	5.51	5.49	-16	6,386	-0.25%
2023/10/18	2	5.46	1	5.48	5.49	1	6,438	0.02%
2023/10/17	4	5.42	1	5.43	5.44	3	6,436	0.05%
2023/10/16	10	5.43	16	5.43	5.44	-6	6,532	-0.09%
2023/10/13	0	0.00	1	5.40	5.40	-1	6,570	-0.02%
2023/10/12	63	5.39	0	0.00	5.37	63	6,679	0.94%
2023/10/11	8	5.41	6	5.41	5.42	2	6,769	0.03%
2023/10/06	2	5.47	0	0.00	5.47	2	6,869	0.03%
2023/10/05	109	5.52	0	0.00	5.49	109	6,894	1.58%	大買/鉅額交易
2023/10/04	101	5.56	11	5.58	5.57	90	6,993	1.29%	大買/
2023/10/03	4	5.49	1	5.49	5.50	3	6,973	0.04%
2023/10/02	100	5.46	0	0.00	5.46	100	7,266	1.38%
2023/09/28	51	5.51	11	5.54	5.54	40	7,303	0.55%
2023/09/27	7	5.57	0	0.00	5.55	7	7,309	0.10%
2023/09/25	150	5.50	5	5.50	5.50	145	7,336	1.98%	大買/鉅額交易
2023/09/22	150	5.56	0	0.00	5.53	150	7,360	2.04%	大買/鉅額交易
2023/09/21	0	0.00	12	5.52	5.56	-12	7,320	-0.16%
2023/09/20	0	0.00	11	5.46	5.47	-11	7,185	-0.15%
2023/09/19	1	5.42	4	5.43	5.44	-3	7,279	-0.04%
2023/09/18	3	5.41	6	5.41	5.41	-3	7,325	-0.04%
2023/09/15	6	5.37	3	5.37	5.35	3	7,344	0.04%
2023/09/14	1	5.41	0	0.00	5.38	1	7,280	0.01%
2023/09/13	0	0.00	4	5.45	5.46	-4	7,220	-0.06%
2023/09/12	102	5.48	2	5.49	5.47	100	7,288	1.37%	大買/
2023/09/11	0	0.00	1	5.51	5.52	-1	7,297	-0.01%
2023/09/08	106	5.49	0	0.00	5.49	106	7,337	1.44%	大買/鉅額交易
2023/09/07	0	0.00	6	5.45	5.47	-6	7,453	-0.08%
2023/09/06	1	5.41	3	5.42	5.42	-2	7,607	-0.03%
2023/09/04	3	5.41	0	0.00	5.40	3	7,799	0.04%
2023/09/01	5	5.44	1	5.44	5.44	4	7,824	0.05%
2023/08/30	6	5.41	5	5.42	5.43	1	7,869	0.01%
2023/08/28	100	5.49	0	0.00	5.51	100	7,897	1.27%
2023/08/25	100	5.49	2	5.48	5.52	98	7,862	1.25%
2023/08/24	6	5.42	160	5.41	5.41	-154	7,781	-1.98%	大賣/鉅額交易
2023/08/23	86	5.49	0	0.00	5.49	86	7,777	1.11%
2023/08/22	25	5.51	0	0.00	5.52	25	7,802	0.32%
2023/08/21	50	5.52	0	0.00	5.55	50	7,811	0.64%
2023/08/18	0	0.00	23	5.50	5.56	-23	7,747	-0.30%
2023/08/15	0	0.00	27	5.50	5.52	-27	7,357	-0.37%
2023/08/14	1	5.53	14	5.54	5.55	-13	7,526	-0.17%
2023/08/11	2	5.46	5	5.45	5.46	-3	7,573	-0.04%
2023/08/10	27	5.46	1	5.45	5.46	26	7,522	0.35%
2023/08/08	0	0.00	1	5.41	5.39	-1	7,321	-0.01%
2023/08/04	0	0.00	13	5.40	5.40	-13	7,216	-0.18%
2023/08/02	0	0.00	24	5.37	5.40	-24	7,032	-0.34%
2023/07/31	3	5.24	2	5.32	5.32	1	6,914	0.01%
2023/07/28	1	5.28	0	0.00	5.28	1	6,762	0.01%
2023/07/27	2	5.28	0	0.00	5.28	2	6,797	0.03%
2023/07/26	0	0.00	1	5.30	5.32	-1	6,821	-0.01%
2023/07/25	24	5.30	100	5.30	5.30	-76	6,798	-1.12%
2023/07/21	0	0.00	23	5.39	5.36	-23	6,881	-0.33%
2023/07/19	100	5.34	0	0.00	5.34	100	6,984	1.43%
2023/07/18	3	5.28	0	0.00	5.30	3	6,977	0.04%
2023/07/17	1	5.28	0	0.00	5.28	1	6,977	0.01%
2023/07/14	21	5.31	60	5.30	5.28	-39	6,918	-0.56%
2023/07/13	6	5.31	5	5.35	5.34	1	6,843	0.01%
2023/07/11	60	5.44	0	0.00	5.41	60	6,718	0.89%
2023/07/07	1	5.50	16	5.52	5.49	-15	6,543	-0.23%
2023/07/06	1	5.42	0	0.00	5.46	1	6,221	0.02%
2023/07/05	0	0.00	10	5.37	5.38	-10	6,120	-0.16%
2023/07/04	1	5.35	20	5.36	5.34	-19	6,127	-0.31%
2023/07/03	0	0.00	11	5.37	5.36	-11	6,124	-0.18%
2023/06/30	1	5.45	0	0.00	5.44	1	6,120	0.02%
2023/06/29	0	0.00	5	5.42	5.45	-5	6,137	-0.08%
2023/06/27	0	0.00	1	5.45	5.46	-1	6,126	-0.02%
2023/06/26	1	5.42	0	0.00	5.42	1	6,030	0.02%
2023/06/21	1	5.39	0	0.00	5.38	1	6,049	0.02%
2023/06/20	10	5.38	0	0.00	5.38	10	6,145	0.16%
2023/06/19	1	5.37	0	0.00	5.35	1	6,317	0.02%
2023/06/16	15	5.34	0	0.00	5.35	15	6,351	0.24%
2023/06/15	1	5.35	0	0.00	5.34	1	6,320	0.02%
2023/06/13	5	5.40	50	5.39	5.38	-45	6,482	-0.69%
2023/06/12	2	5.46	5	5.45	5.46	-3	6,414	-0.05%
2023/06/07	5	5.48	0	0.00	5.48	5	6,650	0.08%
2023/06/06	0	0.00	10	5.52	5.52	-10	6,582	-0.15%
2023/06/02	5	5.55	0	0.00	5.54	5	6,639	0.08%
2023/06/01	1	5.62	0	0.00	5.61	1	6,638	0.02%
2023/05/31	0	0.00	28	5.60	5.60	-28	6,688	-0.42%
2023/05/30	0	0.00	50	5.58	5.58	-50	6,698	-0.75%
2023/05/29	17	5.58	0	0.00	5.58	17	6,766	0.25%
2023/05/26	15	5.64	155	5.65	5.63	-140	6,718	-2.08%	大賣/鉅額交易
2023/05/25	17	5.72	10	5.71	5.71	7	6,798	0.10%
2023/05/24	11	5.77	1	5.78	5.76	10	6,853	0.15%
2023/05/23	0	0.00	2	5.74	5.74	-2	6,868	-0.03%
2023/05/22	5	5.73	5	5.73	5.75	0	6,887	0.00%
2023/05/19	21	5.74	0	0.00	5.74	21	7,036	0.30%
2023/05/18	10	5.79	5	5.77	5.77	5	7,125	0.07%
2023/05/17	47	5.87	170	5.88	5.83	-123	7,153	-1.72%	大賣/鉅額交易
2023/05/16	3	5.92	0	0.00	5.93	3	7,091	0.04%
2023/05/15	20	6.02	0	0.00	6.00	20	7,034	0.28%
2023/05/12	10	6.02	0	0.00	6.00	10	7,106	0.14%
2023/05/10	10	5.96	0	0.00	5.96	10	7,065	0.14%
2023/05/09	20	5.92	0	0.00	5.92	20	7,123	0.28%
2023/05/08	20	5.92	0	0.00	5.92	20	7,126	0.28%
2023/05/05	10	5.96	50	5.96	5.96	-40	7,175	-0.56%
2023/05/04	10	5.98	12	5.98	5.97	-2	7,307	-0.03%
2023/05/03	15	5.99	50	5.98	6.00	-35	7,362	-0.48%
2023/05/02	10	5.96	0	0.00	5.97	10	7,420	0.13%
2023/04/28	106	5.98	15	6.00	5.98	91	7,491	1.21%	大買/
2023/04/27	5	6.06	0	0.00	6.04	5	7,498	0.07%
2023/04/26	0	0.00	9	6.06	6.06	-9	7,424	-0.12%
2023/04/25	51	5.99	0	0.00	6.05	51	7,390	0.69%
2023/04/24	5	5.97	8	5.96	5.96	-3	7,284	-0.04%
2023/04/21	155	5.96	0	0.00	5.97	155	7,258	2.14%	大買/鉅額交易
2023/04/18	0	0.00	7	5.87	5.89	-7	7,664	-0.09%
2023/04/17	0	0.00	4	5.87	5.85	-4	7,934	-0.05%
2023/04/14	11	5.85	0	0.00	5.85	11	7,925	0.14%
2023/04/12	10	5.88	0	0.00	5.86	10	7,942	0.13%
2023/03/31	4	5.88	0	0.00	5.88	4	8,352	0.05%
2023/03/30	0	0.00	10	5.91	5.91	-10	8,424	-0.12%
2023/03/29	12	5.94	0	0.00	5.94	12	8,497	0.14%
2023/03/27	0	0.00	1	5.91	5.91	-1	8,785	-0.01%
2023/03/24	10	5.88	0	0.00	5.88	10	8,922	0.11%
2023/03/23	3	5.91	0	0.00	5.90	3	8,972	0.03%
2023/03/22	3	5.96	5	5.96	5.95	-2	9,236	-0.02%
2023/03/21	1	6.06	17	6.05	6.04	-16	9,058	-0.18%
2023/03/17	10	6.09	9	6.07	6.07	1	9,193	0.01%
2023/03/16	20	6.14	6	6.13	6.15	14	9,222	0.15%
2023/03/15	0	0.00	68	6.07	6.10	-68	9,141	-0.74%
2023/03/13	78	6.08	11	6.07	6.04	67	9,127	0.73%
2023/03/10	0	0.00	2	6.05	6.06	-2	8,890	-0.02%
2023/03/09	1	5.94	35	5.93	5.95	-34	8,930	-0.38%
2023/03/08	5	5.96	1	5.95	5.93	4	9,120	0.04%
2023/03/07	3	5.91	0	0.00	5.90	3	9,155	0.03%
2023/03/06	17	5.95	55	5.95	5.94	-38	9,216	-0.41%
2023/03/03	2	6.00	310	6.00	6.01	-308	9,139	-3.37%	大賣/鉅額交易
2023/03/02	0	0.00	1	6.06	6.03	-1	9,354	-0.01%
2023/03/01	0	0.00	8	6.04	6.04	-8	9,436	-0.08%
2023/02/24	2	6.00	5	6.02	6.03	-3	9,401	-0.03%
2023/02/23	107	6.03	15	6.01	6.02	92	9,362	0.98%	大買/
2023/02/22	8	6.10	2	6.12	6.11	6	9,224	0.07%
2023/02/21	2	6.06	0	0.00	6.04	2	9,394	0.02%
2023/02/20	1	6.05	0	0.00	6.04	1	9,678	0.01%
2023/02/17	0	0.00	2	6.07	6.07	-2	9,896	-0.02%
2023/02/16	97	6.05	5	6.04	6.03	92	9,908	0.93%
2023/02/15	136	6.07	3	6.08	6.11	133	10,414	1.28%	大買/鉅額交易
2023/02/14	17	6.00	0	0.00	6.00	17	10,663	0.16%
2023/02/13	30	6.06	41	6.06	6.06	-11	10,589	-0.10%
2023/02/10	5	6.05	0	0.00	6.05	5	10,621	0.05%
2023/02/09	2	6.04	0	0.00	6.04	2	10,668	0.02%
2023/02/08	11	6.03	0	0.00	6.02	11	10,692	0.10%
2023/02/06	40	6.09	0	0.00	6.11	40	10,617	0.38%
2023/02/03	0	0.00	14	6.04	6.05	-14	10,611	-0.13%
2023/02/02	42	6.05	0	0.00	6.04	42	10,621	0.40%
2023/02/01	4	6.12	0	0.00	6.12	4	10,566	0.04%
2023/01/31	20	6.11	5	6.13	6.15	15	10,581	0.14%
2023/01/30	21	6.11	3	6.12	6.11	18	10,566	0.17%
2023/01/16	1	6.32	5	6.33	6.34	-4	10,635	-0.04%
2023/01/13	2	6.34	1	6.35	6.37	1	10,687	0.01%
2023/01/12	0	0.00	7	6.41	6.41	-7	10,734	-0.07%
2023/01/11	0	0.00	4	6.39	6.40	-4	10,745	-0.04%
2023/01/10	2	6.40	0	0.00	6.39	2	10,776	0.02%
2023/01/09	4	6.43	0	0.00	6.41	4	10,759	0.04%
2023/01/06	5	6.60	0	0.00	6.57	5	10,954	0.05%
2023/01/04	0	0.00	24	6.63	6.65	-24	10,926	-0.22%
2023/01/03	10	6.65	12	6.71	6.65	-2	11,252	-0.02%
2022/12/30	2	6.67	0	0.00	6.68	2	11,263	0.02%
2022/12/29	33	6.75	1	6.75	6.72	32	11,262	0.28%
2022/12/28	0	0.00	9	6.70	6.70	-9	11,302	-0.08%
2022/12/27	0	0.00	10	6.60	6.61	-10	11,490	-0.09%
2022/12/26	7	6.66	0	0.00	6.64	7	11,912	0.06%
2022/12/21	5	6.69	50	6.67	6.68	-45	12,369	-0.36%
2022/12/19	3	6.60	2	6.57	6.60	1	12,326	0.01%
2022/12/16	17	6.58	44	6.58	6.57	-27	12,356	-0.22%
2022/12/15	0	0.00	1	6.48	6.47	-1	12,370	-0.01%
2022/12/14	3	6.53	3	6.47	6.47	0	12,282	0.00%
2022/12/09	10	6.50	1	6.47	6.48	9	12,014	0.07%
2022/12/08	4	6.56	0	0.00	6.57	4	11,957	0.03%
2022/12/07	11	6.50	91	6.50	6.51	-80	11,994	-0.67%
2022/12/06	0	0.00	1	6.39	6.48	-1	11,917	-0.01%
2022/12/05	0	0.00	1	6.33	6.38	-1	11,874	-0.01%
2022/12/02	2	6.40	0	0.00	6.39	2	11,860	0.02%
2022/12/01	31	6.36	4	6.33	6.37	27	12,065	0.22%
2022/11/30	4	6.44	0	0.00	6.44	4	11,936	0.03%
2022/11/29	11	6.56	0	0.00	6.51	11	11,811	0.09%
2022/11/28	7	6.55	3	6.59	6.58	4	11,771	0.03%
2022/11/25	4	6.47	0	0.00	6.48	4	11,784	0.03%
2022/11/24	4	6.48	0	0.00	6.46	4	11,836	0.03%
2022/11/23	53	6.52	0	0.00	6.53	53	11,616	0.46%
2022/11/22	3	6.61	0	0.00	6.58	3	11,619	0.03%
2022/11/21	7	6.59	0	0.00	6.61	7	11,633	0.06%
2022/11/16	70	6.58	10	6.61	6.57	60	11,380	0.53%
2022/11/15	39	6.59	0	0.00	6.59	39	11,090	0.35%
2022/11/14	2	6.77	20	6.80	6.77	-18	10,808	-0.17%
2022/11/11	20	6.85	0	0.00	6.84	20	10,650	0.19%
2022/11/10	0	0.00	5	7.12	7.11	-5	9,988	-0.05%
2022/11/09	23	7.08	9	7.07	7.06	14	9,497	0.15%
2022/11/08	8	7.18	1	7.17	7.20	7	9,469	0.07%
2022/11/07	34	7.28	1	7.24	7.26	33	9,456	0.35%
2022/11/04	10	7.43	4	7.45	7.37	6	9,405	0.06%
2022/11/03	0	0.00	5	7.42	7.40	-5	9,359	-0.05%
2022/11/02	1	7.34	0	0.00	7.33	1	9,313	0.01%
2022/11/01	23	7.35	0	0.00	7.37	23	9,324	0.25%
2022/10/31	30	7.41	10	7.43	7.42	20	9,564	0.21%
2022/10/28	12	7.45	15	7.50	7.52	-3	9,601	-0.03%
2022/10/27	50	7.42	1	7.42	7.42	49	9,648	0.51%
2022/10/26	55	7.51	0	0.00	7.52	55	9,663	0.57%
2022/10/25	20	7.51	288	7.51	7.56	-268	9,579	-2.80%	大賣/鉅額交易
2022/10/24	14	7.40	6	7.40	7.47	8	9,492	0.08%
2022/10/21	18	7.43	10	7.45	7.51	8	9,466	0.08%
2022/10/20	12	7.51	16	7.50	7.46	-4	9,453	-0.04%
2022/10/19	5	7.39	24	7.37	7.40	-19	9,375	-0.20%
2022/10/18	34	7.37	25	7.36	7.34	9	9,393	0.10%
2022/10/17	17	7.45	0	0.00	7.42	17	9,326	0.18%
2022/10/14	20	7.31	22	7.29	7.32	-2	9,174	-0.02%
2022/10/13	9	7.45	0	0.00	7.53	9	8,880	0.10%
2022/10/12	6	7.38	11	7.35	7.38	-5	8,747	-0.06%
2022/10/11	0	0.00	23	7.35	7.36	-23	8,781	-0.26%
2022/10/07	6	7.02	10	7.03	7.07	-4	8,611	-0.05%
2022/10/06	5	6.98	10	6.98	6.97	-5	8,734	-0.06%
2022/10/05	16	7.01	0	0.00	7.01	16	8,839	0.18%
2022/10/04	4	7.12	0	0.00	7.11	4	8,849	0.05%
2022/10/03	18	7.26	0	0.00	7.29	18	8,673	0.21%
2022/09/30	15	7.24	0	0.00	7.21	15	8,452	0.18%
2022/09/29	8	7.10	8	7.12	7.15	0	8,584	0.00%
2022/09/28	1	7.15	7	7.10	7.18	-6	8,590	-0.07%
2022/09/27	7	7.01	8	7.02	7.01	-1	8,631	-0.01%
2022/09/26	0	0.00	55	6.99	7.04	-55	9,004	-0.61%
2022/09/23	6	6.83	2	6.87	6.86	4	9,143	0.04%
2022/09/22	8	6.84	0	0.00	6.81	8	9,494	0.08%
2022/09/21	9	6.73	13	6.73	6.73	-4	9,546	-0.04%
2022/09/20	4	6.68	0	0.00	6.68	4	9,768	0.04%
2022/09/19	1	6.73	0	0.00	6.72	1	10,158	0.01%
2022/09/16	2	6.71	1	6.71	6.71	1	10,396	0.01%
2022/09/15	3	6.64	40	6.61	6.63	-37	10,752	-0.34%
2022/09/14	7	6.66	2	6.69	6.67	5	11,094	0.05%
2022/09/13	37	6.55	4	6.54	6.54	33	11,343	0.29%
2022/09/12	8	6.58	23	6.58	6.56	-15	11,696	-0.13%
2022/09/08	22	6.74	0	0.00	6.70	22	12,553	0.18%
2022/09/07	4	6.76	73	6.74	6.77	-69	12,600	-0.55%
2022/09/06	8	6.65	2	6.64	6.64	6	12,527	0.05%
2022/09/05	1	6.64	0	0.00	6.67	1	12,796	0.01%
2022/09/02	2	6.61	3	6.64	6.66	-1	12,875	-0.01%
2022/09/01	2	6.59	0	0.00	6.61	2	12,884	0.02%
2022/08/31	2	6.48	0	0.00	6.48	2	12,780	0.02%
2022/08/29	0	0.00	3	6.57	6.56	-3	12,703	-0.02%
2022/08/26	4	6.38	0	0.00	6.39	4	12,714	0.03%
2022/08/25	6	6.43	2	6.43	6.43	4	12,764	0.03%
2022/08/24	1	6.46	2	6.48	6.49	-1	12,852	-0.01%
2022/08/23	0	0.00	40	6.48	6.48	-40	12,908	-0.31%
2022/08/22	1	6.42	1	6.43	6.43	0	13,020	0.00%
2022/08/19	12	6.36	6	6.35	6.35	6	13,148	0.05%
2022/08/15	41	6.36	0	0.00	6.35	41	13,443	0.30%
2022/08/12	4	6.42	0	0.00	6.41	4	13,498	0.03%
2022/08/11	9	6.47	6	6.48	6.46	3	13,621	0.02%
2022/08/10	0	0.00	2	6.57	6.57	-2	13,645	-0.01%
2022/08/09	4	6.52	0	0.00	6.53	4	13,747	0.03%
2022/08/08	12	6.54	0	0.00	6.54	12	13,836	0.09%
2022/08/05	6	6.53	1	6.60	6.52	5	14,123	0.04%
2022/08/04	22	6.70	0	0.00	6.70	22	13,998	0.16%
2022/08/03	251	6.70	5	6.69	6.69	246	13,922	1.77%	大買/鉅額交易
2022/08/02	0	0.00	4	6.69	6.69	-4	13,990	-0.03%
2022/08/01	1	6.59	2	6.61	6.59	-1	14,035	-0.01%
2022/07/29	1	6.57	0	0.00	6.58	1	14,112	0.01%
2022/07/28	3	6.61	5	6.59	6.62	-2	14,153	-0.01%
2022/07/27	11	6.66	11	6.68	6.64	0	14,087	0.00%
2022/07/26	0	0.00	16	6.67	6.68	-16	14,121	-0.11%
2022/07/25	5	6.65	5	6.66	6.64	0	14,235	0.00%
2022/07/22	0	0.00	6	6.63	6.64	-6	14,281	-0.04%
2022/07/21	14	6.67	0	0.00	6.64	14	14,511	0.10%
2022/07/20	13	6.66	16	6.67	6.72	-3	14,786	-0.02%
2022/07/19	6	6.76	0	0.00	6.75	6	14,911	0.04%
2022/07/18	5	6.78	0	0.00	6.78	5	14,908	0.03%
2022/07/15	11	6.84	0	0.00	6.82	11	14,737	0.07%
2022/07/14	27	6.89	0	0.00	6.89	27	14,615	0.18%
2022/07/13	52	6.92	330	6.93	6.93	-278	14,458	-1.92%	大賣/鉅額交易
2022/07/12	1	7.06	2	7.05	7.13	-1	14,361	-0.01%
2022/07/11	5	6.91	10	6.96	6.95	-5	14,198	-0.04%
2022/07/08	25	6.89	27	6.90	6.90	-2	14,110	-0.01%
2022/07/07	54	7.01	1	6.95	6.97	53	14,133	0.38%
2022/07/06	3	7.10	11	7.04	7.14	-8	13,843	-0.06%
2022/07/05	21	6.97	32	7.01	6.97	-11	13,773	-0.08%
2022/07/04	4	6.96	25	6.99	7.03	-21	13,555	-0.15%
2022/07/01	5	6.96	29	6.82	7.00	-24	13,165	-0.18%
2022/06/30	26	6.74	11	6.77	6.79	15	12,793	0.12%
2022/06/29	2	6.64	3	6.62	6.62	-1	12,395	-0.01%
2022/06/28	4	6.57	10	6.57	6.57	-6	12,205	-0.05%
2022/06/27	7	6.51	20	6.48	6.52	-13	12,098	-0.11%
2022/06/24	8	6.61	60	6.60	6.64	-52	11,647	-0.45%
2022/06/23	1	6.70	115	6.65	6.68	-114	11,435	-1.00%	大賣/鉅額交易
2022/06/22	8	6.61	57	6.56	6.64	-49	11,048	-0.44%
2022/06/21	24	6.58	17	6.54	6.49	7	10,670	0.07%
2022/06/20	71	6.59	30	6.64	6.66	41	10,377	0.40%
2022/06/17	2	6.55	13	6.55	6.55	-11	10,172	-0.11%
2022/06/16	23	6.43	0	0.00	6.48	23	9,496	0.24%
2022/06/15	4	6.38	14	6.42	6.43	-10	9,386	-0.11%
2022/06/14	0	0.00	17	6.43	6.39	-17	9,406	-0.18%
2022/06/13	1	6.39	12	6.40	6.40	-11	9,209	-0.12%
2022/06/10	0	0.00	7	6.23	6.23	-7	9,186	-0.08%
2022/06/08	1	6.17	0	0.00	6.18	1	9,246	0.01%
2022/06/07	0	0.00	1	6.24	6.25	-1	9,482	-0.01%
2022/06/06	0	0.00	20	6.19	6.19	-20	9,852	-0.20%
2022/06/02	0	0.00	2	6.22	6.21	-2	10,007	-0.02%
2022/06/01	101	6.16	0	0.00	6.17	101	10,274	0.98%	大買/鉅額交易
2022/05/31	4	6.20	0	0.00	6.17	4	10,328	0.04%
2022/05/30	12	6.20	3	6.21	6.20	9	10,274	0.09%
2022/05/27	12	6.33	0	0.00	6.32	12	10,105	0.12%
2022/05/26	1	6.37	4	6.43	6.45	-3	10,010	-0.03%
2022/05/25	3	6.39	0	0.00	6.39	3	10,139	0.03%
2022/05/24	0	0.00	20	6.36	6.45	-20	10,237	-0.20%
2022/05/23	4	6.34	0	0.00	6.37	4	10,189	0.04%
2022/05/20	19	6.39	1	6.41	6.39	18	10,234	0.18%
2022/05/19	11	6.46	3	6.46	6.44	8	10,186	0.08%
2022/05/18	2	6.36	1	6.37	6.35	1	10,029	0.01%
2022/05/17	4	6.42	0	0.00	6.41	4	9,969	0.04%
2022/05/16	1	6.43	5	6.44	6.48	-4	9,908	-0.04%
2022/05/13	13	6.52	0	0.00	6.51	13	9,858	0.13%
2022/05/12	1	6.58	22	6.56	6.60	-21	9,625	-0.22%
2022/05/11	0	0.00	33	6.46	6.44	-33	9,682	-0.34%
2022/05/10	19	6.45	215	6.47	6.43	-196	9,708	-2.02%	大賣/鉅額交易
2022/05/09	81	6.42	10	6.42	6.44	71	9,546	0.74%
2022/05/06	20	6.32	0	0.00	6.31	20	9,439	0.21%
2022/05/05	0	0.00	4	6.17	6.20	-4	9,390	-0.04%
2022/05/04	0	0.00	1	6.24	6.25	-1	9,489	-0.01%
2022/04/29	0	0.00	60	6.23	6.25	-60	9,907	-0.61%
2022/04/28	51	6.32	31	6.34	6.31	20	9,833	0.20%
2022/04/27	25	6.37	0	0.00	6.35	25	9,977	0.25%
2022/04/26	1	6.22	200	6.24	6.25	-199	9,761	-2.04%	大賣/鉅額交易
2022/04/25	1	6.25	20	6.24	6.24	-19	9,693	-0.20%
2022/04/22	5	6.13	3	6.11	6.09	2	9,517	0.02%
2022/04/21	2	6.03	22	6.03	6.05	-20	9,500	-0.21%
2022/04/20	31	6.07	0	0.00	6.06	31	9,505	0.33%
2022/04/19	25	6.09	0	0.00	6.10	25	9,470	0.26%
2022/04/18	0	0.00	16	6.15	6.16	-16	9,810	-0.16%
2022/04/15	0	0.00	22	6.11	6.12	-22	9,763	-0.23%
2022/04/13	3	6.02	0	0.00	6.01	3	10,090	0.03%
2022/04/12	3	6.10	6	6.10	6.11	-3	9,959	-0.03%
2022/04/11	3	6.11	91	6.10	6.12	-88	9,957	-0.88%
2022/04/08	0	0.00	15	6.03	6.01	-15	9,842	-0.15%
2022/04/07	0	0.00	17	6.03	6.06	-17	9,773	-0.17%
2022/04/06	1	5.99	0	0.00	5.94	1	9,695	0.01%
2022/04/01	1	5.95	2	5.96	5.92	-1	9,695	-0.01%
2022/03/31	7	5.87	0	0.00	5.89	7	9,754	0.07%
2022/03/30	0	0.00	5	5.87	5.86	-5	9,779	-0.05%
2022/03/29	2	5.94	10	5.94	5.94	-8	9,673	-0.08%
2022/03/28	2	5.97	3	5.99	5.97	-1	9,736	-0.01%
2022/03/25	0	0.00	4	5.90	5.91	-4	9,651	-0.04%
2022/03/24	4	5.90	0	0.00	5.90	4	9,691	0.04%
2022/03/23	10	5.89	3	5.89	5.88	7	9,669	0.07%
2022/03/22	10	5.95	2	5.95	5.94	8	9,601	0.08%
2022/03/21	15	5.94	2	5.94	5.96	13	9,382	0.14%
2022/03/18	20	6.00	4	6.00	6.00	16	9,175	0.17%
2022/03/17	49	6.00	0	0.00	5.97	49	9,104	0.54%
2022/03/16	23	6.18	0	0.00	6.16	23	8,938	0.26%
2022/03/15	200	6.18	20	6.18	6.20	180	8,800	2.05%	大買/鉅額交易
2022/03/14	1	6.03	70	6.06	6.06	-69	8,782	-0.79%
2022/03/11	0	0.00	4	6.07	6.08	-4	8,744	-0.05%
2022/03/10	35	6.02	1	5.99	6.02	34	8,702	0.39%
2022/03/09	52	6.16	7	6.17	6.18	45	8,474	0.53%
2022/03/08	30	6.23	65	6.22	6.25	-35	8,170	-0.43%
2022/03/07	2	6.11	44	6.08	6.11	-42	8,012	-0.52%
2022/03/03	0	0.00	30	5.84	5.85	-30	7,602	-0.39%
2022/03/02	16	5.88	50	5.87	5.87	-34	7,681	-0.44%
2022/03/01	50	5.85	2	5.88	5.85	48	7,673	0.63%
2022/02/25	21	5.93	44	5.93	5.97	-23	7,619	-0.30%
2022/02/24	3	5.95	10	5.95	5.98	-7	7,496	-0.09%
2022/02/23	1	5.82	0	0.00	5.81	1	7,267	0.01%
2022/02/21	5	5.78	0	0.00	5.76	5	7,162	0.07%
2022/02/18	20	5.78	2	5.78	5.77	18	7,099	0.25%
2022/02/17	17	5.76	0	0.00	5.76	17	7,089	0.24%
2022/02/16	15	5.78	0	0.00	5.77	15	7,077	0.21%
2022/02/15	10	5.85	15	5.83	5.87	-5	7,075	-0.07%
2022/02/14	0	0.00	4	5.85	5.86	-4	7,028	-0.06%
2022/02/11	6	5.77	5	5.76	5.76	1	6,939	0.01%
2022/02/10	1	5.81	0	0.00	5.76	1	6,792	0.01%
2022/02/09	20	5.83	0	0.00	5.81	20	6,728	0.30%
2022/02/08	3	5.86	0	0.00	5.85	3	6,765	0.04%
2022/02/07	35	5.94	20	5.90	5.90	15	6,734	0.22%
2022/01/26	10	5.97	0	0.00	5.98	10	6,686	0.15%
2022/01/25	50	5.99	6	5.94	5.97	44	6,518	0.67%
2022/01/24	0	0.00	21	5.91	5.88	-21	6,157	-0.34%
2022/01/21	5	5.90	2	5.88	5.90	3	5,993	0.05%
2022/01/20	6	5.81	2	5.81	5.78	4	5,880	0.07%
2022/01/19	10	5.79	14	5.80	5.81	-4	5,629	-0.07%
2022/01/18	6	5.73	3	5.71	5.75	3	5,589	0.05%
2022/01/17	3	5.72	0	0.00	5.71	3	5,314	0.06%
2022/01/14	111	5.78	110	5.76	5.76	1	5,276	0.02%	大買/大賣/
2022/01/13	3	5.74	0	0.00	5.74	3	5,258	0.06%
2022/01/12	0	0.00	199	5.77	5.76	-199	5,216	-3.81%	大賣/鉅額交易
2022/01/11	0	0.00	1	5.81	5.80	-1	5,288	-0.02%
2022/01/07	151	5.78	1	5.78	5.83	150	5,075	2.96%	大買/鉅額交易
2022/01/06	44	5.76	9	5.78	5.76	35	5,058	0.69%
2022/01/05	13	5.73	0	0.00	5.74	13	4,725	0.28%
2022/01/04	18	5.73	4	5.72	5.72	14	4,665	0.30%
2022/01/03	1	5.76	49	5.78	5.80	-48	4,600	-1.04%
2021/12/30	48	5.81	0	0.00	5.81	48	4,740	1.01%
2021/12/29	51	5.80	20	5.81	5.80	31	4,803	0.65%
2021/12/28	17	5.84	104	5.84	5.81	-87	4,946	-1.76%	大賣/
2021/12/27	7	5.88	2	5.85	5.86	5	5,098	0.10%
2021/12/24	50	5.88	0	0.00	5.90	50	5,124	0.98%
2021/12/23	43	5.91	0	0.00	5.91	43	5,182	0.83%
2021/12/22	30	5.95	10	5.94	5.94	20	5,288	0.38%
2021/12/21	0	0.00	13	5.94	5.94	-13	5,258	-0.25%
2021/12/16	1	5.96	0	0.00	5.95	1	5,435	0.02%
2021/12/15	0	0.00	1	6.02	6.03	-1	5,559	-0.02%
2021/12/14	0	0.00	3	6.04	6.04	-3	5,632	-0.05%
2021/12/13	5	5.95	0	0.00	5.97	5	5,598	0.09%
2021/12/10	1	5.96	13	5.96	5.96	-12	5,605	-0.21%
2021/12/08	51	5.92	114	5.92	5.94	-63	5,586	-1.13%	大賣/
2021/12/06	5	6.06	11	6.01	6.01	-6	5,538	-0.11%
2021/12/03	65	6.00	0	0.00	6.00	65	5,529	1.18%
2021/12/02	56	6.03	10	6.01	6.01	46	5,477	0.84%
2021/12/01	40	6.11	10	6.04	6.04	30	5,414	0.55%
2021/11/30	20	6.08	10	6.11	6.13	10	5,337	0.19%
2021/11/29	11	6.12	47	6.14	6.15	-36	5,346	-0.67%
2021/11/26	20	6.06	19	6.13	6.14	1	5,320	0.02%
2021/11/24	4	6.03	51	6.02	6.03	-47	5,309	-0.89%
2021/11/23	0	0.00	4	6.03	6.03	-4	5,479	-0.07%
2021/11/19	59	5.95	0	0.00	5.97	59	5,695	1.04%
2021/11/18	20	5.98	5	5.96	5.96	15	5,741	0.26%
2021/11/17	1	6.01	0	0.00	6.01	1	5,884	0.02%
2021/11/16	10	6.03	5	6.03	6.03	5	6,148	0.08%
2021/11/12	5	6.06	0	0.00	6.07	5	6,734	0.07%
2021/11/11	0	0.00	9	6.10	6.10	-9	6,919	-0.13%
2021/11/09	3	6.09	0	0.00	6.07	3	7,243	0.04%
2021/11/08	27	6.15	15	6.12	6.12	12	7,202	0.17%
2021/11/05	2	6.21	2	6.18	6.17	0	7,285	0.00%
2021/11/02	12	6.19	2	6.25	6.26	10	7,347	0.14%
2021/10/29	10	6.31	506	6.28	6.29	-496	7,411	-6.69%	大賣/鉅額交易
2021/10/28	0	0.00	7	6.24	6.24	-7	7,415	-0.09%
2021/10/26	21	6.27	5	6.25	6.25	16	7,572	0.21%
2021/10/25	5	6.30	0	0.00	6.30	5	7,780	0.06%
2021/10/21	20	6.27	1	6.32	6.32	19	8,213	0.23%
2021/10/20	12	6.29	10	6.31	6.30	2	8,322	0.02%
2021/10/19	15	6.34	15	6.30	6.30	0	8,402	0.00%
2021/10/18	10	6.34	110	6.35	6.38	-100	8,394	-1.19%	大賣/
2021/10/15	141	6.39	5	6.37	6.36	136	8,486	1.60%	大買/鉅額交易
2021/10/14	65	6.50	15	6.51	6.52	50	8,538	0.59%
2021/10/13	40	6.46	110	6.53	6.53	-70	8,666	-0.81%	大賣/
2021/10/12	10	6.49	112	6.51	6.50	-102	8,594	-1.19%	大賣/鉅額交易
2021/10/08	5	6.38	26	6.42	6.44	-21	8,553	-0.25%
2021/10/07	233	6.41	48	6.39	6.40	185	8,544	2.17%	大買/鉅額交易
2021/10/06	5	6.48	25	6.55	6.54	-20	8,459	-0.24%
2021/10/05	31	6.58	133	6.53	6.52	-102	8,473	-1.20%	大賣/鉅額交易
2021/10/04	2	6.52	23	6.46	6.52	-21	8,391	-0.25%
2021/10/01	34	6.39	82	6.46	6.48	-48	8,231	-0.58%
2021/09/30	80	6.33	15	6.35	6.33	65	8,123	0.80%
2021/09/29	30	6.35	91	6.37	6.37	-61	8,060	-0.76%
2021/09/28	0	0.00	150	6.26	6.24	-150	8,135	-1.84%	大賣/鉅額交易
2021/09/27	1	6.21	8	6.21	6.20	-7	8,070	-0.09%
2021/09/24	114	6.21	22	6.23	6.23	92	8,077	1.14%	大買/
2021/09/23	132	6.28	5	6.27	6.27	127	8,021	1.58%	大買/鉅額交易
2021/09/22	21	6.36	103	6.35	6.34	-82	7,992	-1.03%	大賣/
2021/09/17	60	6.18	0	0.00	6.18	60	7,847	0.76%
2021/09/16	0	0.00	27	6.22	6.22	-27	7,857	-0.34%
2021/09/15	120	6.21	1	6.20	6.19	119	7,941	1.50%	大買/鉅額交易
2021/09/14	81	6.15	0	0.00	6.15	81	8,061	1.00%
2021/09/13	0	0.00	100	6.17	6.17	-100	8,134	-1.23%
2021/09/10	73	6.17	96	6.18	6.16	-23	8,231	-0.28%
2021/09/09	109	6.25	71	6.25	6.24	38	8,228	0.46%	大買/
2021/09/08	12	6.21	11	6.26	6.25	1	8,273	0.01%
2021/09/07	36	6.18	15	6.19	6.18	21	8,263	0.25%
2021/09/06	11	6.14	21	6.17	6.17	-10	8,274	-0.12%
2021/09/03	23	6.17	35	6.15	6.15	-12	8,310	-0.14%
2021/09/02	13	6.22	22	6.22	6.23	-9	8,363	-0.11%
2021/09/01	41	6.17	150	6.18	6.16	-109	8,325	-1.31%	大賣/鉅額交易
2021/08/31	100	6.24	160	6.27	6.19	-60	8,243	-0.73%	大賣/
2021/08/30	157	6.23	100	6.24	6.22	57	8,304	0.69%	大買/
2021/08/27	76	6.29	0	0.00	6.27	76	8,282	0.92%
2021/08/26	23	6.37	7	6.37	6.36	16	8,171	0.20%
2021/08/25	26	6.38	0	0.00	6.37	26	8,137	0.32%
2021/08/24	30	6.44	406	6.40	6.43	-376	8,055	-4.67%	大賣/鉅額交易
2021/08/23	163	6.47	0	0.00	6.47	163	8,187	1.99%	大買/鉅額交易
2021/08/20	21	6.61	2	6.65	6.64	19	8,205	0.23%
2021/08/19	73	6.52	47	6.60	6.63	26	8,028	0.32%
2021/08/18	187	6.55	182	6.46	6.45	5	7,809	0.06%	大買/大賣/
2021/08/17	58	6.47	6	6.49	6.53	52	7,602	0.68%
2021/08/16	70	6.46	85	6.45	6.47	-15	7,454	-0.20%
2021/08/13	7	6.38	128	6.41	6.42	-121	7,444	-1.63%	大賣/鉅額交易
2021/08/12	15	6.33	10	6.35	6.33	5	7,530	0.07%
2021/08/11	175	6.33	73	6.34	6.34	102	7,694	1.33%	大買/鉅額交易
2021/08/10	93	6.30	253	6.25	6.31	-160	8,053	-1.99%	大賣/鉅額交易
2021/08/09	15	6.26	20	6.28	6.26	-5	8,561	-0.06%
2021/08/06	5	6.23	13	6.26	6.24	-8	8,751	-0.09%
2021/08/05	80	6.20	0	0.00	6.21	80	9,159	0.87%
2021/08/04	47	6.20	0	0.00	6.19	47	9,945	0.47%
2021/08/03	24	6.24	12	6.26	6.23	12	10,111	0.12%
2021/08/02	72	6.27	12	6.24	6.24	60	10,111	0.59%
2021/07/30	30	6.35	5	6.32	6.34	25	10,136	0.25%
2021/07/29	74	6.33	20	6.37	6.30	54	10,274	0.53%
2021/07/28	55	6.39	63	6.45	6.44	-8	10,150	-0.08%
2021/07/27	24	6.32	4	6.32	6.34	20	10,083	0.20%
2021/07/26	35	6.28	26	6.30	6.31	9	10,330	0.09%
2021/07/23	22	6.23	21	6.26	6.25	1	10,375	0.01%
2021/07/22	32	6.24	15	6.25	6.27	17	10,306	0.16%
2021/07/21	40	6.32	803	6.31	6.32	-763	10,278	-7.42%	大賣/鉅額交易
2021/07/20	42	6.25	26	6.27	6.31	16	10,266	0.16%
2021/07/19	45	6.24	25	6.22	6.20	20	10,110	0.20%
2021/07/16	25	6.18	4	6.18	6.15	21	10,072	0.21%
2021/07/15	113	6.13	0	0.00	6.13	113	10,101	1.12%	大買/鉅額交易
2021/07/14	59	6.20	13	6.19	6.19	46	10,170	0.45%
2021/07/13	111	6.14	2	6.15	6.17	109	10,217	1.07%	大買/鉅額交易
2021/07/12	4	6.16	65	6.15	6.18	-61	10,181	-0.60%
2021/07/09	60	6.27	6	6.27	6.26	54	10,146	0.53%
2021/07/08	0	0.00	2	6.22	6.19	-2	10,122	-0.02%
2021/07/07	2	6.19	1	6.19	6.19	1	10,159	0.01%
2021/07/06	10	6.16	8	6.17	6.17	2	10,135	0.02%
2021/07/05	211	6.19	34	6.20	6.16	177	10,096	1.75%	大買/鉅額交易
2021/07/02	32	6.26	15	6.26	6.26	17	9,919	0.17%
2021/07/01	0	0.00	64	6.24	6.27	-64	9,931	-0.64%
2021/06/30	166	6.25	0	0.00	6.24	166	9,904	1.68%	大買/鉅額交易
2021/06/29	120	6.31	110	6.30	6.30	10	9,838	0.10%	大買/大賣/
2021/06/28	3	6.32	30	6.33	6.31	-27	9,806	-0.28%
2021/06/25	134	6.34	0	0.00	6.35	134	9,829	1.36%	大買/鉅額交易
2021/06/24	45	6.38	3	6.38	6.38	42	9,816	0.43%
2021/06/23	497	6.48	460	6.42	6.40	37	9,848	0.38%	大買/大賣/
2021/06/22	4	6.47	0	0.00	6.51	4	9,741	0.04%
2021/06/21	5	6.46	13	6.52	6.51	-8	9,685	-0.08%
2021/06/18	4	6.41	2	6.41	6.41	2	9,614	0.02%
2021/06/17	50	6.46	6	6.48	6.41	44	9,607	0.46%
2021/06/16	44	6.42	4	6.42	6.42	40	9,601	0.42%
2021/06/15	5	6.43	0	0.00	6.41	5	9,622	0.05%
2021/06/11	18	6.46	10	6.48	6.48	8	9,603	0.08%
2021/06/09	10	6.55	12	6.57	6.58	-2	9,463	-0.02%
2021/06/07	24	6.53	14	6.58	6.52	10	9,511	0.11%
2021/06/04	3	6.51	0	0.00	6.51	3	9,423	0.03%
2021/06/03	27	6.47	8	6.49	6.47	19	9,440	0.20%
2021/06/02	16	6.50	0	0.00	6.51	16	9,388	0.17%
2021/06/01	1	6.52	10	6.51	6.51	-9	9,431	-0.10%
2021/05/31	10	6.57	54	6.59	6.56	-44	9,435	-0.47%
2021/05/28	18	6.66	30	6.63	6.63	-12	9,269	-0.13%
2021/05/27	8	6.76	2	6.82	6.75	6	9,236	0.06%
2021/05/26	36	6.73	0	0.00	6.72	36	9,283	0.39%
2021/05/25	4	6.77	0	0.00	6.72	4	9,273	0.04%
2021/05/24	18	6.89	2	6.87	6.84	16	9,172	0.17%
2021/05/21	5	6.82	2	6.89	6.87	3	9,168	0.03%
2021/05/20	42	7.02	208	6.99	7.00	-166	8,978	-1.85%	大賣/鉅額交易
2021/05/19	54	6.95	0	0.00	6.95	54	8,822	0.61%
2021/05/18	249	7.10	10	7.08	6.93	239	8,697	2.75%	大買/鉅額交易
2021/05/17	54	7.26	412	7.27	7.34	-358	8,388	-4.27%	大賣/鉅額交易
2021/05/14	94	7.13	21	7.13	7.15	73	7,914	0.92%
2021/05/13	82	7.18	167	7.11	7.22	-85	7,708	-1.10%	大賣/
2021/05/12	192	7.10	174	7.16	7.15	18	7,298	0.25%	大買/大賣/
2021/05/11	10	6.75	88	6.81	6.82	-78	6,603	-1.18%
2021/05/10	6	6.57	0	0.00	6.56	6	6,528	0.09%
2021/05/07	1	6.62	3	6.58	6.55	-2	6,665	-0.03%
2021/05/06	26	6.67	14	6.74	6.68	12	6,723	0.18%
2021/05/05	22	6.69	35	6.71	6.75	-13	6,550	-0.20%
2021/05/04	76	6.69	78	6.65	6.68	-2	6,542	-0.03%
2021/05/03	2	6.50	49	6.53	6.58	-47	6,239	-0.75%
2021/04/29	23	6.45	2	6.46	6.46	21	6,016	0.35%
2021/04/28	0	0.00	60	6.46	6.46	-60	6,059	-0.99%
2021/04/27	2	6.46	0	0.00	6.46	2	6,168	0.03%
2021/04/26	130	6.48	145	6.52	6.47	-15	6,216	-0.24%	大買/大賣/
2021/04/23	54	6.63	10	6.65	6.58	44	6,212	0.71%
2021/04/22	160	6.63	0	0.00	6.65	160	6,291	2.54%	大買/鉅額交易
2021/04/21	6	6.62	4	6.61	6.61	2	6,212	0.03%
2021/04/19	4	6.61	24	6.60	6.59	-20	6,301	-0.32%
2021/04/14	0	0.00	1	6.83	6.76	-1	6,682	-0.01%
2021/04/13	20	6.72	12	6.68	6.77	8	6,793	0.12%
2021/04/06	12	6.79	0	0.00	6.80	12	6,930	0.17%
2021/04/01	6	6.89	0	0.00	6.89	6	6,952	0.09%
2021/03/31	20	6.90	0	0.00	6.94	20	6,936	0.29%
2021/03/30	14	6.90	0	0.00	6.90	14	6,973	0.20%
2021/03/29	25	6.94	120	6.94	6.93	-95	6,974	-1.36%	大賣/
2021/03/26	153	7.05	50	7.04	7.00	103	6,992	1.47%	大買/鉅額交易
2021/03/25	0	0.00	30	7.15	7.11	-30	6,970	-0.43%
2021/03/24	0	0.00	1	7.13	7.14	-1	6,955	-0.01%
2021/03/23	54	7.05	0	0.00	7.07	54	6,934	0.78%
2021/03/22	0	0.00	20	7.07	7.05	-20	7,004	-0.29%
2021/03/19	5	7.12	0	0.00	7.11	5	6,988	0.07%
2021/03/18	12	7.01	0	0.00	7.01	12	6,958	0.17%
2021/03/17	32	7.05	0	0.00	7.06	32	6,936	0.46%
2021/03/16	30	7.03	0	0.00	7.02	30	6,981	0.43%
2021/03/12	24	7.06	0	0.00	7.06	24	7,029	0.34%
2021/03/11	4	7.08	90	7.08	7.07	-86	7,026	-1.22%
2021/03/10	2	7.22	0	0.00	7.21	2	7,009	0.03%
2021/03/09	50	7.30	0	0.00	7.23	50	7,057	0.71%
2021/03/08	6	7.23	0	0.00	7.23	6	7,042	0.09%
2021/03/05	0	0.00	20	7.23	7.25	-20	7,030	-0.28%
2021/03/04	0	0.00	10	7.25	7.19	-10	6,971	-0.14%
2021/03/03	43	7.11	0	0.00	7.08	43	6,887	0.62%
2021/03/02	0	0.00	27	7.19	7.21	-27	6,842	-0.39%
2021/02/26	7	7.17	0	0.00	7.20	7	6,690	0.10%
2021/02/25	23	6.99	72	6.99	7.00	-49	6,562	-0.75%
2021/02/24	155	7.05	3	7.06	7.08	152	6,569	2.31%	大買/鉅額交易
2021/02/23	40	7.02	20	7.03	6.98	20	6,491	0.31%
2021/02/22	10	7.00	0	0.00	7.00	10	6,439	0.16%
2021/02/19	1	7.10	0	6.99	7.03	1	6,429	0.02%
2021/02/18	12	7.00	0	6.83	6.99	12	6,442	0.19%
2021/02/17	28	7.07	16	7.05	7.03	12	6,535	0.18%
2021/02/05	11	7.30	0	0.00	7.31	11	6,474	0.17%
2021/02/04	1	7.40	9	7.34	7.37	-8	6,386	-0.13%
2021/02/03	21	7.34	15	7.34	7.32	6	6,487	0.09%
2021/02/02	68	7.33	0	0.00	7.34	68	6,603	1.03%
2021/02/01	21	7.62	0	0.00	7.52	21	6,508	0.32%
2021/01/29	35	7.54	15	7.59	7.64	20	6,406	0.31%
2021/01/28	5	7.52	10	7.51	7.51	-5	6,255	-0.08%
2021/01/27	45	7.43	0	0.00	7.38	45	6,135	0.73%
2021/01/26	27	7.41	247	7.38	7.41	-220	6,092	-3.61%	大賣/鉅額交易
2021/01/25	0	0.00	3	7.34	7.27	-3	6,011	-0.05%
2021/01/22	3	7.21	5	7.25	7.23	-2	5,980	-0.03%
2021/01/21	102	7.23	0	0.00	7.20	102	5,919	1.72%	大買/鉅額交易
2021/01/20	20	7.35	60	7.36	7.39	-40	5,679	-0.70%
2021/01/19	50	7.34	0	0.00	7.30	50	5,549	0.90%
2021/01/18	6	7.52	14	7.47	7.47	-8	5,456	-0.15%
2021/01/15	25	7.43	4	7.36	7.46	21	5,337	0.39%
2021/01/14	0	0.00	10	7.41	7.40	-10	5,175	-0.19%
2021/01/13	59	7.41	0	0.00	7.38	59	5,133	1.15%
2021/01/12	1	7.50	0	0.00	7.53	1	5,004	0.02%
2021/01/11	15	7.49	0	0.00	7.48	15	4,958	0.30%
2021/01/08	50	7.56	0	0.00	7.53	50	4,874	1.03%
2021/01/07	76	7.68	5	7.67	7.64	71	4,698	1.51%
2021/01/06	76	7.72	5	7.72	7.81	71	4,515	1.57%
2021/01/05	11	7.80	10	7.84	7.79	1	4,340	0.02%
2021/01/04	60	7.87	15	7.94	7.82	45	4,253	1.06%
2020/12/31	1	7.95	0	0.00	7.93	1	4,255	0.02%
2020/12/30	73	8.00	65	8.02	7.96	8	4,234	0.19%
2020/12/28	5	8.14	16	8.11	8.07	-11	4,172	-0.26%
2020/12/25	5	8.13	9	8.13	8.15	-4	4,116	-0.10%
2020/12/24	10	8.18	0	0.00	8.18	10	4,116	0.24%
2020/12/23	15	8.29	55	8.27	8.24	-40	4,189	-0.95%
2020/12/22	22	8.18	0	0.00	8.29	22	4,413	0.50%
2020/12/21	41	8.21	0	0.00	8.18	41	4,470	0.92%
2020/12/18	3	8.25	0	0.00	8.26	3	4,401	0.07%
2020/12/17	2	8.23	0	0.00	8.23	2	4,514	0.04%
2020/12/16	22	8.25	0	0.00	8.24	22	4,527	0.49%
2020/12/15	11	8.31	3	8.34	8.36	8	4,469	0.18%
2020/12/14	1	8.29	0	0.00	8.28	1	4,451	0.02%
2020/12/04	55	8.37	0	0.00	8.33	55	4,756	1.16%
2020/12/03	5	8.43	10	8.46	8.45	-5	4,827	-0.10%
2020/12/02	6	8.47	0	0.00	8.45	6	4,830	0.12%
2020/12/01	2	8.49	0	0.00	8.49	2	4,822	0.04%
2020/11/27	4	8.50	1	8.55	8.50	3	4,764	0.06%
2020/11/25	10	8.49	10	8.55	8.59	0	4,775	0.00%
2020/11/24	11	8.51	0	0.00	8.55	11	4,782	0.23%
2020/11/23	21	8.49	0	0.00	8.50	21	4,800	0.44%
2020/11/19	20	8.62	0	0.00	8.60	20	4,780	0.42%
2020/11/18	1	8.60	0	0.00	8.62	1	4,747	0.02%
2020/11/16	5	8.79	0	0.00	8.72	5	4,846	0.10%
2020/11/12	1	8.95	5	8.95	8.96	-4	4,573	-0.09%
2020/11/11	27	8.98	0	0.00	8.94	27	4,583	0.59%
2020/11/10	10	9.04	0	0.00	9.09	10	4,413	0.23%
2020/11/09	2	9.05	0	0.00	9.05	2	4,231	0.05%
2020/11/04	6	9.27	105	9.33	9.25	-99	4,138	-2.39%	大賣/
2020/11/03	6	9.38	0	0.00	9.37	6	4,111	0.15%
2020/11/02	1	9.50	0	0.00	9.48	1	4,140	0.02%
2020/10/30	3	9.52	0	0.00	9.52	3	4,138	0.07%
2020/10/29	2	9.46	0	0.00	9.43	2	4,107	0.05%
2020/10/28	1	9.29	0	0.00	9.34	1	4,083	0.02%
2020/10/27	2	9.28	5	9.28	9.27	-3	4,096	-0.07%
2020/10/26	2	9.21	3	9.23	9.24	-1	4,105	-0.02%
2020/10/23	0	0.00	16	9.27	9.25	-16	4,171	-0.38%
2020/10/19	12	9.28	0	0.00	9.26	12	4,538	0.26%
2020/10/16	5	9.37	0	0.00	9.39	5	4,448	0.11%
2020/10/13	0	0.00	8	9.30	9.27	-8	4,492	-0.18%
2020/10/12	6	9.25	110	9.24	9.25	-104	4,487	-2.32%	大賣/鉅額交易
2020/10/08	11	9.32	25	9.31	9.30	-14	4,486	-0.31%
2020/10/07	2	9.43	0	0.00	9.41	2	4,462	0.04%
2020/10/06	10	9.43	5	9.45	9.44	5	4,480	0.11%
2020/10/05	10	9.51	10	9.56	9.55	0	4,493	0.00%
2020/09/30	40	9.55	0	0.00	9.60	40	4,476	0.89%
2020/09/29	10	9.61	80	9.56	9.62	-70	4,490	-1.56%
2020/09/28	13	9.70	1	9.67	9.64	12	4,512	0.27%
2020/09/25	20	9.75	0	0.00	9.83	20	4,446	0.45%
2020/09/24	50	9.80	100	9.73	9.83	-50	4,412	-1.13%
2020/09/23	16	9.57	0	0.00	9.57	16	4,335	0.37%
2020/09/22	10	9.52	6	9.55	9.58	4	4,331	0.09%
2020/09/21	50	9.37	0	0.00	9.45	50	4,212	1.19%
2020/09/18	0	0.00	10	9.33	9.36	-10	4,224	-0.24%
2020/09/16	6	9.30	0	0.00	9.31	6	4,196	0.14%
2020/09/15	3	9.39	2	9.38	9.38	1	4,161	0.02%
2020/09/14	6	9.43	15	9.49	9.44	-9	4,138	-0.22%
2020/09/11	2	9.55	0	0.00	9.54	2	4,121	0.05%
2020/09/10	10	9.53	0	0.00	9.52	10	4,095	0.24%
2020/09/09	5	9.65	0	0.00	9.58	5	3,964	0.13%
2020/09/07	0	0.00	7	9.58	9.57	-7	3,838	-0.18%
2020/09/04	7	9.56	5	9.56	9.57	2	3,846	0.05%
2020/09/03	0	0.00	12	9.45	9.47	-12	3,848	-0.31%
2020/09/02	12	9.51	0	0.00	9.51	12	3,856	0.31%
2020/08/31	0	0.00	176	9.58	9.59	-176	3,982	-4.42%	大賣/鉅額交易
2020/08/28	0	0.00	10	9.49	9.51	-10	4,009	-0.25%
2020/08/27	10	9.43	0	0.00	9.45	10	4,087	0.24%
2020/08/24	0	0.00	10	9.54	9.57	-10	4,094	-0.24%
2020/08/20	0	0.00	3	9.62	9.82	-3	4,076	-0.07%
2020/08/17	21	9.40	0	0.00	9.38	21	4,135	0.51%
2020/08/14	12	9.51	0	0.00	9.50	12	4,153	0.29%
2020/08/12	1	9.58	0	0.00	9.63	1	4,249	0.02%
2020/08/06	7	9.46	0	0.00	9.48	7	4,321	0.16%
2020/08/04	5	9.69	2	9.72	9.66	3	4,334	0.07%
2020/08/03	0	0.00	2	9.79	9.79	-2	4,351	-0.05%
2020/07/31	0	0.00	1	9.68	9.67	-1	4,353	-0.02%
2020/07/30	1	9.67	0	0.00	9.68	1	4,392	0.02%
2020/07/28	47	9.48	131	9.73	9.78	-84	5,152	-1.63%	大賣/
2020/07/27	28	9.71	0	0.00	9.76	28	5,133	0.55%
2020/07/24	2	9.98	3	9.96	10.01	-1	5,110	-0.02%
2020/07/23	2	9.90	0	0.00	9.90	2	5,083	0.04%
2020/07/22	50	9.89	0	0.00	9.89	50	5,158	0.97%
2020/07/21	147	9.95	0	0.00	9.92	147	5,155	2.85%	大買/鉅額交易
2020/07/20	0	0.00	2	10.13	10.13	-2	5,098	-0.04%
2020/07/15	5	10.07	0	0.00	10.13	5	5,296	0.09%
2020/07/13	2	10.17	50	10.18	10.15	-48	5,512	-0.87%
2020/07/10	1	10.21	0	0.00	10.31	1	5,613	0.02%
2020/07/09	6	10.21	0	0.00	10.21	6	5,727	0.10%
2020/07/08	10	10.23	0	0.00	10.21	10	5,823	0.17%
2020/07/07	21	10.19	1	10.20	10.28	20	5,846	0.34%
2020/07/06	3	10.33	0	0.00	10.28	3	5,902	0.05%
2020/07/03	10	10.48	10	10.49	10.49	0	6,016	0.00%
2020/07/02	12	10.64	0	0.00	10.60	12	5,885	0.20%
2020/07/01	46	10.69	0	0.00	10.72	46	5,956	0.77%
2020/06/30	20	10.81	6	10.78	10.79	14	5,974	0.23%
2020/06/29	40	10.91	0	0.00	10.92	40	6,026	0.66%
2020/06/24	22	10.75	0	0.00	10.77	22	6,144	0.36%
2020/06/23	4	10.80	1	10.90	10.82	3	6,262	0.05%
2020/06/22	12	10.80	0	0.00	10.87	12	6,425	0.19%
2020/06/16	25	11.00	0	0.00	10.94	25	6,980	0.36%
2020/06/15	5	11.22	26	11.11	11.23	-21	7,161	-0.29%
2020/06/12	0	0.00	33	11.09	11.08	-33	7,233	-0.46%
2020/06/11	10	11.00	1	10.96	11.01	9	7,310	0.12%
2020/06/10	13	10.80	7	10.81	10.80	6	7,348	0.08%
2020/06/09	1	10.91	8	10.90	10.89	-7	7,561	-0.09%
2020/06/08	11	10.90	0	0.00	10.93	11	7,670	0.14%
2020/06/05	11	11.08	30	11.03	11.04	-19	7,652	-0.25%
2020/06/04	1	11.15	0	0.00	11.14	1	7,677	0.01%
2020/06/03	1	11.24	0	0.00	11.21	1	7,736	0.01%
2020/06/02	0	0.00	1	11.40	11.40	-1	7,681	-0.01%
2020/06/01	15	11.41	20	11.48	11.44	-5	7,662	-0.07%
2020/05/28	10	11.61	0	0.00	11.61	10	7,680	0.13%
2020/05/26	31	11.51	13	11.50	11.52	18	7,787	0.23%
2020/05/25	50	11.85	0	0.00	11.68	50	7,722	0.65%
2020/05/22	10	11.79	63	11.77	11.80	-53	7,741	-0.68%
2020/05/21	32	11.57	8	11.61	11.57	24	7,720	0.31%
2020/05/19	45	11.69	0	0.00	11.70	45	7,616	0.59%
2020/05/18	18	11.83	0	0.00	11.85	18	7,595	0.24%
2020/05/15	10	11.80	0	0.00	11.79	10	7,557	0.13%
2020/05/14	0	0.00	61	11.83	11.85	-61	7,530	-0.81%
2020/05/13	10	11.70	0	0.00	11.70	10	7,493	0.13%
2020/05/12	15	11.77	21	11.77	11.74	-6	7,475	-0.08%
2020/05/11	16	11.61	0	0.00	11.61	16	7,445	0.21%
2020/05/08	1	11.66	2	11.70	11.73	-1	7,408	-0.01%
2020/05/07	9	11.76	4	11.78	11.78	5	7,465	0.07%
2020/05/05	5	11.93	4	11.90	11.90	1	7,475	0.01%
2020/05/04	0	0.00	31	11.98	12.04	-31	7,075	-0.44%
2020/04/30	22	11.68	0	0.00	11.66	22	6,684	0.33%
2020/04/29	34	11.92	55	11.90	11.90	-21	6,663	-0.32%
2020/04/28	5	12.16	10	12.17	12.07	-5	6,641	-0.08%
2020/04/27	39	12.16	5	12.11	12.10	34	6,718	0.51%
2020/04/24	45	12.47	50	12.45	12.45	-5	6,623	-0.08%
2020/04/23	25	12.41	14	12.43	12.44	11	6,590	0.17%
2020/04/22	30	12.68	85	12.55	12.50	-55	6,532	-0.84%
2020/04/21	16	12.53	2	12.48	12.57	14	6,415	0.22%
2020/04/20	50	12.20	0	0.00	12.20	50	6,289	0.79%
2020/04/17	16	12.03	11	12.10	12.17	5	6,239	0.08%
2020/04/16	3	12.54	6	12.45	12.43	-3	6,071	-0.05%
2020/04/15	18	12.44	273	12.42	12.45	-255	5,966	-4.27%	大賣/鉅額交易
2020/04/14	47	12.64	80	12.55	12.50	-33	5,849	-0.56%
2020/04/13	5	12.90	6	12.88	12.91	-1	5,703	-0.02%
2020/04/09	55	12.86	0	0.00	12.88	55	5,539	0.99%
2020/04/08	27	12.90	4	12.86	12.85	23	5,435	0.42%
2020/04/07	21	13.08	0	0.00	13.04	21	5,250	0.40%
2020/04/06	64	13.46	12	13.39	13.33	52	5,130	1.01%
2020/04/01	22	13.53	2	13.53	13.55	20	4,968	0.40%
2020/03/31	24	13.52	7	13.55	13.57	17	4,894	0.35%
2020/03/30	13	13.78	74	13.86	13.62	-61	4,811	-1.27%
2020/03/27	56	13.34	4	13.31	13.58	52	4,640	1.12%
2020/03/26	130	13.60	1	13.58	13.52	129	4,496	2.87%	大買/鉅額交易
2020/03/25	13	13.63	1	13.72	13.70	12	4,302	0.28%
2020/03/24	19	14.19	0	0.00	14.20	19	4,138	0.46%
2020/03/23	5	15.04	10	14.88	15.06	-5	3,995	-0.13%
2020/03/20	20	14.56	55	15.00	14.40	-35	3,899	-0.90%
2020/03/19	10	15.29	21	15.54	15.74	-11	3,660	-0.30%
2020/03/18	0	0.00	6	14.47	14.69	-6	3,417	-0.18%
2020/03/17	60	14.17	26	14.10	14.25	34	3,310	1.03%
2020/03/16	202	13.82	12	13.82	13.87	190	3,097	6.13%	大買/鉅額交易
2020/03/13	7	14.01	7	13.90	13.35	0	2,983	0.00%
2020/03/12	5	12.56	11	12.83	13.05	-6	2,717	-0.22%
2020/03/09	0	0.00	5	12.31	12.33	-5	2,444	-0.20%
2020/03/06	3	11.97	0	0.00	11.97	3	2,327	0.13%
2020/03/04	1	11.97	0	0.00	11.93	1	2,241	0.04%
2020/03/03	10	11.88	7	11.92	11.93	3	2,188	0.14%
2020/03/02	4	12.12	30	12.15	12.07	-26	2,163	-1.20%
2020/02/20	30	11.47	40	11.51	11.56	-10	1,815	-0.55%
2020/02/18	0	0.00	10	11.65	11.64	-10	1,788	-0.56%
2020/02/14	40	11.47	0	0.00	11.49	40	1,763	2.27%
2020/02/13	0	0.00	2	11.50	11.53	-2	1,757	-0.11%
2020/02/10	55	11.84	0	0.00	11.74	55	1,744	3.15%
2020/02/06	4	11.63	30	11.58	11.58	-26	1,645	-1.58%
2020/02/05	3	11.74	0	0.00	11.77	3	1,694	0.18%
2020/02/04	14	11.84	1	11.78	11.81	13	1,670	0.78%
2020/02/03	5	12.04	1	11.98	11.97	4	1,635	0.24%
2020/01/30	10	11.79	0	0.00	11.93	10	1,470	0.68%
2020/01/20	11	11.26	40	11.23	11.26	-29	1,348	-2.15%
2020/01/14	0	0.00	30	11.23	11.23	-30	1,527	-1.96%
2020/01/09	0	0.00	40	11.40	11.41	-40	1,504	-2.66%
2020/01/08	2	11.50	0	0.00	11.57	2	1,490	0.13%
2020/01/06	3	11.40	0	0.00	11.43	3	1,479	0.20%
2020/01/03	1	11.24	0	0.00	11.32	1	1,486	0.07%
2020/01/02	1	11.30	0	0.00	11.29	1	1,476	0.07%
2019/12/27	1	11.31	0	0.00	11.30	1	1,458	0.07%
2019/12/26	0	0.00	1	11.38	11.39	-1	1,467	-0.07%
2019/12/25	5	11.40	0	0.00	11.37	5	1,469	0.34%
2019/12/24	5	11.40	0	0.00	11.41	5	1,468	0.34%
2019/12/20	1	11.40	0	0.00	11.39	1	1,476	0.07%
2019/12/17	1	11.37	0	0.00	11.32	1	1,462	0.07%
2019/12/16	5	11.44	0	0.00	11.45	5	1,453	0.34%
2019/12/13	36	11.47	0	0.00	11.45	36	1,443	2.49%
2019/12/12	7	11.56	38	11.57	11.55	-31	1,420	-2.18%
2019/12/11	3	11.72	0	0.00	11.71	3	1,391	0.22%
2019/12/09	6	11.75	0	0.00	11.73	6	1,374	0.44%
2019/12/06	1	11.75	0	0.00	11.79	1	1,360	0.07%
2019/12/05	3	11.80	0	0.00	11.81	3	1,352	0.22%
2019/12/02	30	11.94	0	0.00	11.92	30	1,339	2.24%
2019/11/28	0	0.00	4	11.78	11.79	-4	1,332	-0.30%
2019/11/26	12	11.77	0	0.00	11.79	12	1,326	0.90%
2019/11/19	1	11.79	0	0.00	11.78	1	1,358	0.07%
2019/11/15	21	11.88	0	0.00	11.91	21	1,347	1.56%
2019/11/12	3	11.92	0	0.00	11.92	3	1,376	0.22%
2019/11/05	4	11.84	0	0.00	11.80	4	1,378	0.29%
2019/11/04	42	11.90	0	0.00	11.91	42	1,369	3.07%
2019/11/01	0	0.00	2	12.13	12.08	-2	1,337	-0.15%
2019/10/28	30	12.16	0	0.00	12.16	30	1,266	2.37%
2019/10/25	4	12.19	0	0.00	12.20	4	1,257	0.32%
2019/10/24	2	12.23	0	0.00	12.22	2	1,235	0.16%
2019/10/23	120	12.28	0	0.00	12.27	120	1,198	10.01%	大買/鉅額交易
2019/10/22	1	12.25	0	0.00	12.24	1	1,087	0.09%
2019/10/21	5	12.31	0	0.00	12.31	5	1,070	0.47%
2019/10/08	6	12.53	0	0.00	12.55	6	1,070	0.56%
2019/10/03	0	0.00	6	12.73	12.69	-6	1,071	-0.56%
2019/10/01	5	12.61	0	0.00	12.60	5	1,055	0.47%
2019/09/27	0	0.00	2	12.74	12.75	-2	1,043	-0.19%
2019/09/26	0	0.00	3	12.71	12.72	-3	1,072	-0.28%
2019/09/25	0	0.00	8	12.76	12.73	-8	1,073	-0.75%
2019/09/23	5	12.65	0	0.00	12.68	5	1,107	0.45%
2019/09/20	1	12.66	0	0.00	12.67	1	1,123	0.09%
2019/09/19	4	12.65	0	0.00	12.71	4	1,123	0.36%
2019/09/18	18	12.67	0	0.00	12.66	18	1,125	1.60%
2019/09/16	10	12.74	0	0.00	12.74	10	1,117	0.89%
2019/09/12	5	12.77	12	12.77	12.78	-7	1,117	-0.63%
2019/09/10	14	12.88	3	12.87	12.88	11	1,192	0.92%
2019/09/09	0	0.00	1	12.84	12.83	-1	1,189	-0.08%
2019/09/06	10	12.84	45	12.86	12.84	-35	1,193	-2.93%
2019/09/05	2	12.90	2	12.90	12.87	0	1,187	0.00%
2019/09/04	5	13.03	0	0.00	12.97	5	1,169	0.43%
2019/09/03	0	0.00	3	13.08	13.12	-3	1,180	-0.25%
2019/09/02	4	13.08	5	13.06	13.04	-1	1,246	-0.08%
2019/08/30	1	13.08	0	0.00	13.08	1	1,258	0.08%
2019/08/22	1	13.15	0	0.00	13.23	1	1,375	0.07%
2019/08/20	2	13.22	0	0.00	13.21	2	1,410	0.14%
2019/08/15	0	0.00	35	13.47	13.48	-35	1,566	-2.23%
2019/08/13	0	0.00	5	13.42	13.42	-5	1,671	-0.30%
2019/08/08	0	0.00	2	13.33	13.33	-2	1,752	-0.11%
2019/08/07	0	0.00	26	13.47	13.47	-26	1,754	-1.48%
2019/08/06	0	0.00	4	13.65	13.44	-4	1,823	-0.22%
2019/08/05	0	0.00	7	13.38	13.38	-7	1,855	-0.38%
2019/08/02	0	0.00	14	13.28	13.28	-14	1,904	-0.74%
2019/08/01	0	0.00	1	13.05	13.07	-1	1,941	-0.05%
2019/07/30	0	0.00	1	12.93	12.94	-1	1,965	-0.05%
2019/07/26	3	12.92	0	0.00	12.91	3	2,068	0.15%
2019/07/25	5	12.89	0	0.00	12.86	5	2,084	0.24%
2019/07/19	7	12.92	0	0.00	12.96	7	2,095	0.33%
2019/07/15	1	13.00	5	12.99	12.99	-4	2,100	-0.19%
2019/07/11	9	13.05	0	0.00	13.03	9	2,139	0.42%
2019/07/10	4	13.13	0	0.00	13.14	4	2,129	0.19%
2019/07/09	4	13.23	0	0.00	13.23	4	2,146	0.19%
2019/07/05	4	13.13	0	0.00	13.16	4	2,191	0.18%
2019/07/01	15	13.11	0	0.00	13.10	15	2,304	0.65%
2019/06/24	4	13.28	0	0.00	13.28	4	2,286	0.17%
2019/06/20	6	13.33	0	0.00	13.32	6	2,353	0.25%
2019/06/19	17	13.44	0	0.00	13.37	17	2,408	0.71%
2019/06/06	0	0.00	1	13.89	13.91	-1	2,442	-0.04%
2019/05/29	0	0.00	5	14.02	14.01	-5	2,350	-0.21%
2019/05/28	5	13.96	12	13.97	13.96	-7	2,346	-0.30%
2019/05/27	0	0.00	3	14.01	13.95	-3	2,358	-0.13%
2019/05/24	0	0.00	17	13.91	13.94	-17	2,353	-0.72%
2019/05/23	0	0.00	9	13.99	13.97	-9	2,344	-0.38%
2019/05/22	0	0.00	81	13.74	13.76	-81	2,289	-3.54%
2019/05/21	1	13.88	0	0.00	13.75	1	2,258	0.04%
2019/05/20	2	13.82	0	0.00	13.85	2	2,226	0.09%
2019/05/17	1	13.83	0	0.00	13.86	1	2,168	0.05%
2019/05/16	3	13.69	0	0.00	13.75	3	2,116	0.14%
2019/05/15	0	0.00	7	13.68	13.66	-7	2,099	-0.33%
2019/05/14	3	13.69	1	13.84	13.71	2	2,103	0.10%
2019/05/13	1	13.63	61	13.51	13.64	-60	2,050	-2.93%
2019/05/10	0	0.00	12	13.50	13.46	-12	2,012	-0.60%
2019/05/09	0	0.00	14	13.36	13.44	-14	1,956	-0.72%
2019/05/06	0	0.00	6	13.30	13.33	-6	1,919	-0.31%
2019/05/03	1	13.07	33	13.07	13.07	-32	1,856	-1.72%
2019/04/26	1	13.25	0	0.00	13.25	1	1,868	0.05%
2019/04/23	1	13.15	27	13.15	13.15	-26	1,918	-1.36%
2019/04/18	4	13.15	5	13.23	13.24	-1	2,052	-0.05%
2019/04/17	0	0.00	3	13.17	13.17	-3	2,098	-0.14%
2019/04/15	1	13.31	2	13.31	13.30	-1	2,134	-0.05%
2019/04/12	52	13.41	0	0.00	13.43	52	2,215	2.35%
2019/04/10	3	13.38	0	0.00	13.33	3	2,349	0.13%
2019/04/09	2	13.40	0	0.00	13.38	2	2,297	0.09%
2019/04/08	0	0.00	5	13.46	13.46	-5	2,362	-0.21%
2019/04/02	2	13.56	4	13.56	13.55	-2	2,395	-0.08%
2019/04/01	3	13.55	0	0.00	13.61	3	2,395	0.13%
2019/03/25	8	13.86	3	13.84	13.89	5	2,700	0.19%
2019/03/22	8	13.69	21	13.60	13.65	-13	2,662	-0.49%
2019/03/21	1	13.71	1	13.71	13.70	0	2,660	0.00%
2019/03/20	2	13.81	1	13.79	13.79	1	2,648	0.04%
2019/03/19	2	13.82	31	13.82	13.81	-29	2,672	-1.09%
2019/03/18	1	13.85	1	13.85	13.84	0	2,691	0.00%
2019/03/14	0	0.00	6	13.99	14.03	-6	2,733	-0.22%
2019/03/12	12	13.99	159	13.99	13.99	-147	2,880	-5.10%	大賣/鉅額交易
2019/03/08	21	14.24	9	14.24	14.23	12	3,081	0.39%
2019/03/06	50	14.08	0	0.00	14.08	50	3,264	1.53%
2019/03/05	1	14.10	0	0.00	14.12	1	3,322	0.03%
2019/02/26	1	14.00	0	0.00	14.02	1	3,551	0.03%
2019/02/25	1	14.00	0	0.00	14.00	1	3,556	0.03%
2019/02/22	1	14.14	0	0.00	14.12	1	3,618	0.03%
2019/02/21	2	14.15	0	0.00	14.07	2	3,660	0.05%
2019/02/20	14	14.20	0	0.00	14.19	14	3,665	0.38%
2019/02/18	5	14.37	0	0.00	14.34	5	3,691	0.14%
2019/02/12	6	14.44	0	0.00	14.44	6	4,114	0.15%
2019/02/11	7	14.55	0	0.00	14.53	7	4,147	0.17%
2019/01/30	6	14.63	3	14.65	14.65	3	4,142	0.07%
2019/01/25	7	14.60	0	0.00	14.58	7	4,270	0.16%
2019/01/21	10	14.68	0	0.00	14.72	10	4,473	0.22%
2019/01/18	1	14.78	0	0.00	14.79	1	4,535	0.02%
2019/01/17	4	14.81	4	14.94	14.89	0	4,688	0.00%
2019/01/16	21	14.89	0	0.00	14.90	21	4,779	0.44%
2019/01/15	8	14.92	0	0.00	14.87	8	4,858	0.16%
2019/01/14	4	15.05	10	15.05	15.04	-6	4,897	-0.12%
2019/01/11	6	14.88	3	14.93	14.93	3	4,902	0.06%
2019/01/09	16	14.97	1	14.96	15.00	15	4,823	0.31%
2019/01/07	13	15.22	0	0.00	15.22	13	4,793	0.27%
2019/01/04	10	15.63	23	15.56	15.54	-13	4,839	-0.27%
2019/01/03	0	0.00	12	15.40	15.40	-12	5,029	-0.24%
2019/01/02	0	0.00	7	15.30	15.29	-7	4,968	-0.14%
2018/12/27	2	15.15	0	0.00	15.13	2	5,003	0.04%
2018/12/26	4	15.30	2	15.31	15.44	2	4,989	0.04%
2018/12/25	21	15.41	0	0.00	15.37	21	5,003	0.42%
2018/12/24	2	15.17	0	0.00	15.17	2	4,978	0.04%
2018/12/22	1	15.20	0	0.00	15.21	1	4,972	0.02%
2018/12/21	11	15.20	0	0.00	15.13	11	5,000	0.22%
2018/12/20	7	15.09	0	0.00	15.16	7	4,935	0.14%
2018/12/19	0	0.00	1	14.99	14.96	-1	4,833	-0.02%
2018/12/18	46	15.03	20	15.03	15.04	26	4,768	0.55%
2018/12/17	5	14.90	0	0.00	14.93	5	4,698	0.11%
2018/12/14	0	0.00	4	15.10	15.02	-4	4,675	-0.09%
2018/12/11	1	15.12	0	0.00	15.13	1	4,546	0.02%
2018/12/10	2	15.18	5	15.16	15.22	-3	4,546	-0.07%
2018/12/07	3	15.04	0	0.00	15.06	3	4,519	0.07%
2018/12/06	7	15.09	3	15.12	15.18	4	4,489	0.09%
2018/12/05	28	14.80	0	0.00	14.82	28	4,455	0.63%
2018/12/04	19	14.54	1	14.56	14.60	18	4,419	0.41%
2018/12/03	4	14.51	0	0.00	14.45	4	4,355	0.09%
2018/11/29	0	0.00	7	14.69	14.83	-7	4,206	-0.17%
2018/11/27	2	15.06	0	0.00	15.06	2	3,926	0.05%
2018/11/20	0	0.00	3	15.06	15.12	-3	3,617	-0.08%
2018/11/19	0	0.00	1	15.05	15.00	-1	3,574	-0.03%
2018/11/16	1	14.99	0	0.00	15.07	1	3,552	0.03%
2018/11/15	6	15.04	0	0.00	15.02	6	3,517	0.17%
2018/11/14	6	15.08	0	0.00	15.08	6	3,511	0.17%
2018/11/13	131	15.24	0	0.00	15.12	131	3,497	3.75%	大買/鉅額交易
2018/11/12	55	15.01	0	0.00	15.02	55	3,299	1.67%
2018/11/09	43	14.95	0	0.00	15.06	43	3,157	1.36%
2018/11/07	39	14.94	0	0.00	14.94	39	3,081	1.27%
2018/11/05	2	15.00	0	0.00	15.00	2	3,075	0.07%
2018/11/02	1	14.92	0	0.00	14.92	1	3,051	0.03%
2018/11/01	2	15.13	0	0.00	15.03	2	2,904	0.07%
2018/10/31	1	15.15	0	0.00	15.15	1	2,854	0.04%
2018/10/30	2	15.48	0	0.00	15.44	2	2,800	0.07%
2018/10/29	1	15.50	2	15.46	15.54	-1	2,761	-0.04%
2018/10/25	2	15.55	154	15.55	15.51	-152	2,675	-5.68%	大賣/鉅額交易
2018/10/24	2	15.22	54	15.21	15.17	-52	2,507	-2.07%
2018/10/23	0	0.00	8	15.08	15.13	-8	2,417	-0.33%
2018/10/22	0	0.00	4	15.06	14.83	-4	2,381	-0.17%
2018/10/12	6	14.78	0	0.00	14.74	6	2,296	0.26%
2018/10/11	2	15.12	6	15.08	15.25	-4	2,209	-0.18%
2018/10/04	0	0.00	9	13.85	13.88	-9	1,796	-0.50%
2018/10/03	0	0.00	2	13.72	13.72	-2	1,751	-0.11%
2018/09/28	1	13.49	0	0.00	13.58	1	1,722	0.06%
2018/09/27	2	13.54	0	0.00	13.54	2	1,751	0.11%
2018/09/25	6	13.55	0	0.00	13.55	6	1,782	0.34%
2018/09/14	1	13.68	0	0.00	13.69	1	1,980	0.05%
2018/09/10	0	0.00	5	13.85	13.86	-5	2,001	-0.25%
2018/09/06	0	0.00	10	13.67	13.66	-10	1,940	-0.52%
2018/08/30	4	13.49	0	0.00	13.51	4	1,931	0.21%
2018/08/29	3	13.54	0	0.00	13.51	3	1,946	0.15%
2018/08/28	4	13.60	0	0.00	13.61	4	1,950	0.21%
2018/08/27	4	13.71	0	0.00	13.70	4	2,013	0.20%
2018/08/23	0	0.00	4	13.83	13.77	-4	2,002	-0.20%
2018/08/16	0	0.00	5	14.06	13.94	-5	1,965	-0.25%
2018/08/14	0	0.00	5	13.85	13.84	-5	1,956	-0.26%
2018/08/13	0	0.00	1	13.77	13.90	-1	1,968	-0.05%
2018/08/08	7	13.56	0	0.00	13.57	7	1,927	0.36%
2018/08/07	1	13.66	0	0.00	13.67	1	1,929	0.05%
2018/08/06	4	13.63	0	0.00	13.61	4	1,957	0.20%
2018/08/02	0	0.00	1	13.77	13.77	-1	1,962	-0.05%
2018/07/31	2	13.65	84	13.71	13.65	-82	1,936	-4.24%
2018/07/27	3	13.64	1	13.63	13.63	2	2,036	0.10%
2018/07/26	0	0.00	50	13.75	13.74	-50	2,026	-2.47%
2018/07/25	1	13.78	0	0.00	13.79	1	2,023	0.05%
2018/07/20	4	13.89	1	13.91	13.89	3	2,053	0.15%
2018/07/09	1	14.25	0	0.00	14.23	1	2,410	0.04%
2018/07/05	0	0.00	2	14.35	14.45	-2	2,393	-0.08%
2018/06/29	2	14.26	0	0.00	14.20	2	2,349	0.09%
2018/06/28	0	0.00	5	14.45	14.41	-5	2,314	-0.22%
2018/06/27	0	0.00	2	14.33	14.39	-2	2,277	-0.09%
2018/06/20	0	0.00	11	14.22	14.13	-11	2,340	-0.47%
2018/06/08	2	13.92	0	0.00	13.98	2	2,395	0.08%
2018/06/07	7	13.88	30	13.84	13.85	-23	2,439	-0.94%
2018/06/06	30	13.91	0	0.00	13.86	30	2,475	1.21%
2018/06/04	9	14.09	0	0.00	14.02	9	2,466	0.36%
2018/06/01	5	14.28	0	0.00	14.26	5	2,403	0.21%
2018/05/31	4	14.32	0	0.00	14.33	4	2,433	0.16%
2018/05/30	5	14.37	14	14.38	14.42	-9	2,432	-0.37%
2018/05/21	6	14.22	0	0.00	14.22	6	2,558	0.23%
2018/05/18	2	14.34	0	0.00	14.38	2	2,581	0.08%
2018/05/15	4	14.31	0	0.00	14.33	4	2,793	0.14%
2018/05/14	4	14.30	0	0.00	14.23	4	3,011	0.13%
2018/05/11	4	14.40	0	0.00	14.38	4	3,005	0.13%
2018/05/08	1	14.63	0	0.00	14.64	1	2,995	0.03%
2018/05/04	0	0.00	1	14.87	14.82	-1	2,973	-0.03%
2018/05/03	0	0.00	16	14.82	14.84	-16	2,907	-0.55%
2018/04/26	17	14.77	18	14.81	14.89	-1	2,894	-0.03%
2018/04/25	0	0.00	1	14.85	14.81	-1	2,839	-0.04%
2018/04/24	0	0.00	1	14.73	14.73	-1	2,823	-0.04%
2018/04/23	0	0.00	5	14.52	14.60	-5	2,719	-0.18%
2018/04/20	0	0.00	12	14.44	14.47	-12	2,676	-0.45%
2018/04/19	9	14.28	0	0.00	14.25	9	2,608	0.35%
2018/04/17	1	14.44	10	14.37	14.51	-9	2,538	-0.35%
2018/04/16	1	14.32	0	0.00	14.31	1	2,494	0.04%
2018/04/13	20	14.29	10	14.32	14.30	10	2,495	0.40%
2018/04/12	4	14.29	0	0.00	14.32	4	2,507	0.16%
2018/04/10	7	14.32	0	0.00	14.32	7	2,514	0.28%
2018/04/03	0	0.00	13	14.54	14.53	-13	2,516	-0.52%
2018/03/28	2	14.44	0	0.00	14.47	2	2,502	0.08%
2018/03/27	8	14.32	8	14.34	14.30	0	2,459	0.00%
2018/03/26	1	14.60	2	14.54	14.47	-1	2,453	-0.04%
2018/03/23	10	14.58	6	14.52	14.59	4	2,410	0.17%
2018/03/22	51	14.15	0	0.00	14.30	51	2,343	2.18%
2018/03/21	1	14.27	0	0.00	14.27	1	2,290	0.04%
2018/03/20	2	14.31	0	0.00	14.29	2	2,292	0.09%
2018/03/19	1	14.28	0	0.00	14.25	1	2,303	0.04%
2018/03/16	1	14.29	0	0.00	14.29	1	2,308	0.04%
2018/03/15	2	14.24	0	0.00	14.23	2	2,303	0.09%
2018/03/14	2	14.25	0	0.00	14.26	2	2,303	0.09%
2018/03/13	9	14.25	0	0.00	14.22	9	2,315	0.39%
2018/03/12	3	14.33	4	14.31	14.30	-1	2,340	-0.04%
2018/03/08	20	14.55	41	14.58	14.54	-21	2,411	-0.87%
2018/03/07	4	14.68	0	0.00	14.70	4	2,383	0.17%
2018/03/06	1	14.65	0	0.00	14.62	1	2,437	0.04%
2018/03/02	0	0.00	10	14.82	14.76	-10	2,442	-0.41%
2018/03/01	0	0.00	5	14.76	14.65	-5	2,434	-0.21%
2018/02/26	6	14.54	0	0.00	14.58	6	2,534	0.24%
2018/02/21	8	14.83	0	0.00	14.77	8	2,735	0.29%
2018/02/12	0	0.00	7	15.18	15.18	-7	2,748	-0.25%
2018/02/09	5	15.30	25	15.43	15.28	-20	2,781	-0.72%
2018/02/08	3	14.99	1	15.00	15.00	2	2,663	0.08%
2018/02/07	1	14.88	6	14.99	15.03	-5	2,707	-0.18%
2018/02/06	0	0.00	18	15.15	15.17	-18	2,702	-0.67%
2018/02/05	0	0.00	1	14.55	14.48	-1	2,485	-0.04%
2018/02/02	7	14.27	5	14.34	14.27	2	2,492	0.08%
2018/02/01	2	14.21	0	0.00	14.20	2	2,511	0.08%
2018/01/31	1	14.27	6	14.25	14.27	-5	2,506	-0.20%
2018/01/29	4	14.15	0	0.00	14.16	4	2,492	0.16%
2018/01/26	8	14.21	5	14.27	14.19	3	2,494	0.12%
2018/01/24	0	0.00	1	14.21	14.26	-1	2,471	-0.04%
2018/01/23	5	14.13	4	14.13	14.12	1	2,469	0.04%
2018/01/22	0	0.00	7	14.15	14.15	-7	2,461	-0.28%
2018/01/19	0	0.00	5	14.28	14.25	-5	2,472	-0.20%
2018/01/18	0	0.00	5	14.27	14.30	-5	2,475	-0.20%
2018/01/15	0	0.00	5	14.53	14.51	-5	2,461	-0.20%
2018/01/12	1	14.59	0	0.00	14.59	1	2,470	0.04%
2018/01/09	2	14.63	0	0.00	14.60	2	2,517	0.08%
2018/01/03	3	14.73	0	0.00	14.73	3	2,596	0.12%
2018/01/02	3	14.88	5	14.87	14.86	-2	2,565	-0.08%