誠美材 (4960)-凱基-桃園券商分點個股進出

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

誠美材

(4960)

可現股當沖

股價
12.90
漲跌
▲0.05
漲幅
+0.39%
成交量
848張
產業
上市光電類股▲1.04%
333人加入追蹤

立即追蹤
本地時間:13:30

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

誠美材 (4960)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	4.2	12.90	12.90	-4.2	1,401	-0.30%
2024/12/02	0	12.90	0	0.00	12.85	0	1,451	0.00%
2024/11/21	0	0.00	2	12.50	12.45	-2	1,475	-0.14%
2024/11/20	10	12.40	0	0.00	12.40	10	1,491	0.67%
2024/11/19	0	0.00	9	12.36	12.45	-9	1,518	-0.59%
2024/11/18	0	0.00	1	12.50	12.35	-1	1,537	-0.07%
2024/11/06	0	0.00	1	13.05	12.95	-1	1,651	-0.06%
2024/11/01	0	0.00	25	12.62	12.95	-25	1,953	-1.28%
2024/10/30	0	0.00	21	12.70	12.70	-21	1,981	-1.06%
2024/10/29	10	12.80	0	0.00	12.80	10	2,005	0.50%
2024/10/25	18	12.90	0	0.00	12.95	18	2,058	0.87%
2024/10/22	25	13.06	0	0.00	13.10	25	2,190	1.14%
2024/10/21	10	13.00	0	0.00	13.00	10	2,269	0.44%
2024/10/18	10	12.90	0	0.00	12.95	10	2,394	0.42%
2024/10/11	0.8	12.90	0	0.00	12.90	0.8	3,643	0.02%
2024/10/07	5	13.25	0	0.00	13.30	5	4,802	0.10%
2024/09/30	35	13.50	0	0.00	13.45	35	5,974	0.59%
2024/09/26	0	0.00	10	13.50	13.50	-10	6,079	-0.16%
2024/09/23	0	13.50	0	13.50	13.55	0	6,090	0.00%
2024/09/20	1	13.50	2	13.70	13.70	-1	6,089	-0.02%
2024/09/19	0	0.00	0.8	13.50	13.60	-0.8	6,090	-0.01%
2024/09/18	2	13.70	0	0.00	13.45	2	6,107	0.03%
2024/09/16	0	13.55	0	0.00	13.55	0	6,157	0.00%
2024/09/13	0	13.30	0	0.00	13.35	0	6,161	0.00%
2024/09/10	1	13.35	1	13.05	12.90	0	6,199	0.00%
2024/09/04	5.2	12.81	0	0.00	12.90	5.2	6,418	0.08%
2024/09/03	5.1	13.40	0	0.00	13.30	5.1	6,399	0.08%
2024/09/02	0	0.00	4	14.00	13.75	-4	6,397	-0.06%
2024/08/30	1	14.20	0	0.00	13.95	1	6,413	0.02%
2024/08/29	0.1	13.75	0	0.00	13.80	0.1	6,405	0.00%
2024/08/27	0	13.90	0	0.00	14.05	0	6,608	0.00%
2024/08/23	0	13.95	0	0.00	13.95	0	6,719	0.00%
2024/08/19	0	14.30	0	0.00	14.35	0	7,035	0.00%
2024/08/16	0	0.00	2	14.65	14.30	-2	7,248	-0.03%
2024/08/14	0	0.00	1	14.55	14.30	-1	7,523	-0.01%
2024/08/13	0	0.00	10	14.45	14.50	-10	7,649	-0.13%
2024/08/12	15	14.60	0	0.00	14.50	15	7,770	0.19%
2024/08/09	12	14.75	10	14.55	14.40	2	7,872	0.03%
2024/08/07	5	13.95	2	14.15	14.15	3	8,312	0.04%
2024/08/05	0	0.00	9	14.12	14.10	-9	9,252	-0.10%
2024/08/02	10	15.60	0	0.00	15.40	10	9,164	0.11%
2024/08/01	13	16.03	4	16.03	15.90	9	9,165	0.10%
2024/07/31	5	15.73	2	15.90	15.65	3	9,174	0.03%
2024/07/26	0	0.00	20	15.40	15.40	-20	9,237	-0.22%
2024/07/23	0	0.00	5	16.15	15.90	-5	9,396	-0.05%
2024/07/22	0	0.00	5	16.00	15.85	-5	9,396	-0.05%
2024/07/19	2	16.53	0	0.00	16.25	2	9,319	0.02%
2024/07/18	18	16.89	1	16.75	16.80	17	9,219	0.18%
2024/07/17	11	17.85	17.6	17.44	17.55	-6.6	9,105	-0.07%
2024/07/16	8	17.23	23	17.28	17.10	-15	8,958	-0.17%
2024/07/15	24	17.74	24	17.50	17.15	0	8,847	0.00%
2024/07/12	8	17.60	53	17.58	17.75	-45	8,621	-0.52%
2024/07/11	50	16.38	81	16.65	16.60	-31	8,268	-0.37%
2024/07/10	19	16.57	15	16.69	16.65	4	8,580	0.05%
2024/07/09	149	17.45	171	16.80	16.00	-22	8,480	-0.26%	大買/大賣/
2024/07/08	171	16.76	18	17.20	17.45	153	8,317	1.84%	大買/鉅額交易
2024/07/05	9	15.44	46	15.94	15.90	-37	7,806	-0.47%
2024/07/01	0	0.00	0	14.00	14.05	0	7,304	0.00%
2024/06/28	0	0.00	10	14.00	13.95	-10	7,421	-0.13%
2024/06/27	10	13.95	0	13.95	13.95	10	7,442	0.13%
2024/06/21	10	14.50	1	14.45	14.35	9	7,546	0.12%
2024/06/20	0	0.00	0.2	13.95	14.05	-0.2	7,538	0.00%
2024/06/19	0	0.00	2	13.95	13.85	-2	7,627	-0.03%
2024/06/11	2	14.35	11	14.50	14.30	-9	7,718	-0.12%
2024/06/06	1	14.80	7	14.75	14.75	-6	7,709	-0.08%
2024/06/03	11	14.80	1.8	14.98	14.80	9.2	7,752	0.12%
2024/05/31	11	15.20	6	15.23	15.20	5	7,727	0.06%
2024/05/30	11	15.11	0	0.00	15.05	11	7,684	0.14%
2024/05/29	10	15.00	1	15.05	15.05	9	7,648	0.12%
2024/05/28	0	0.00	1	14.95	15.00	-1	7,680	-0.01%
2024/05/27	0	0.00	1	14.35	14.80	-1	7,637	-0.01%
2024/05/24	0	0.00	8.7	14.34	14.25	-8.7	7,695	-0.11%
2024/05/23	3	14.75	9	14.89	14.60	-6	7,871	-0.08%
2024/05/22	45	15.12	20	15.05	15.00	25	7,874	0.32%
2024/05/21	0	0.00	5	14.90	14.80	-5	7,807	-0.06%
2024/05/20	0	0.00	3.2	15.04	15.05	-3.2	7,777	-0.04%
2024/05/17	2	14.90	3	14.88	14.90	-1	8,196	-0.01%
2024/05/16	24	14.54	11	14.72	14.70	13	8,560	0.15%
2024/05/15	2	14.30	1	14.40	14.30	1	8,601	0.01%
2024/05/14	0	0.00	2.5	14.57	14.50	-2.5	8,594	-0.03%
2024/05/13	4	14.56	44	14.66	14.65	-40	8,498	-0.47%
2024/05/10	3	14.82	6.8	14.58	14.90	-3.8	8,213	-0.05%
2024/05/09	12	13.53	36.7	13.99	13.90	-24.7	7,573	-0.33%
2024/05/08	1	13.15	3	13.10	13.15	-2	7,353	-0.03%
2024/05/07	1	12.95	8	12.95	12.90	-7	7,612	-0.09%
2024/05/06	5	12.95	4	13.01	13.15	1	7,769	0.01%
2024/04/30	0	0.00	2	13.75	13.35	-2	7,956	-0.03%
2024/04/29	15	13.00	6	13.23	13.65	9	8,063	0.11%
2024/04/26	0	0.00	2	12.65	12.75	-2	8,411	-0.02%
2024/04/24	0	0.00	1	12.65	12.40	-1	10,094	-0.01%
2024/04/23	0	0.00	1	12.50	12.50	-1	10,895	-0.01%
2024/04/22	1.8	12.12	3	12.17	12.10	-1.2	10,867	-0.01%
2024/04/19	3	12.12	4	12.18	12.25	-1	10,890	-0.01%
2024/04/18	0	12.30	2	12.40	12.35	-2	10,888	-0.02%
2024/04/17	4	12.13	2	12.20	12.25	2	10,859	0.02%
2024/04/16	9	12.14	28	12.11	12.35	-19	10,853	-0.18%
2024/04/15	33	13.65	12	13.44	13.05	21	10,443	0.20%
2024/04/12	2	13.63	5	13.50	13.55	-3	10,187	-0.03%
2024/04/10	0	0.00	5	13.49	13.35	-5	9,589	-0.05%
2024/04/09	1	13.40	4	13.43	13.35	-3	9,574	-0.03%
2024/04/02	12	13.50	5	13.55	13.60	7	9,511	0.07%
2024/04/01	0	12.95	0	0.00	13.00	0	9,511	0.00%
2024/03/29	0	0.00	1	13.15	13.05	-1	9,579	-0.01%
2024/03/28	4	13.30	0	0.00	13.20	4	9,651	0.04%
2024/03/27	1	13.35	2	13.30	13.25	-1	9,644	-0.01%
2024/03/26	1	13.15	4	13.29	13.25	-3	9,629	-0.03%
2024/03/25	0	13.15	11	13.17	13.15	-11	9,679	-0.11%
2024/03/22	3	13.23	5	12.70	13.30	-2	9,691	-0.02%
2024/03/20	0	0.00	2.5	12.38	12.40	-2.5	9,480	-0.03%
2024/03/18	2	12.55	0	0.00	12.65	2	9,478	0.02%
2024/03/15	1	12.70	0	0.00	12.60	1	9,506	0.01%
2024/03/14	2	12.65	0	0.00	12.65	2	9,511	0.02%
2024/03/13	7	12.84	45	12.76	12.75	-38	9,498	-0.40%
2024/03/12	0	13.14	0	0.00	13.10	0	9,428	0.00%
2024/03/11	0	13.20	0	0.00	13.20	0	9,427	0.00%
2024/03/08	1	13.05	29	13.05	12.95	-28	9,405	-0.30%
2024/03/07	1	13.35	0	0.00	13.10	1	9,384	0.01%
2024/03/06	1	13.35	0	0.00	13.35	1	9,361	0.01%
2024/03/05	0	0.00	1	13.35	13.50	-1	9,314	-0.01%
2024/03/01	3	13.38	7	13.49	13.40	-4	9,288	-0.04%
2024/02/29	2	13.70	48	13.75	13.75	-46	9,270	-0.50%
2024/02/27	5	13.71	2	13.80	13.75	3	9,259	0.03%
2024/02/26	34.3	14.08	7	13.74	14.15	27.3	9,273	0.29%
2024/02/23	3	13.67	7	13.74	13.60	-4	9,367	-0.04%
2024/02/22	2	14.03	59	14.21	13.95	-57	9,364	-0.61%
2024/02/21	6	14.28	29	14.28	14.25	-23	9,351	-0.25%
2024/02/20	112	14.50	38.2	14.46	14.35	73.8	9,284	0.79%	大買/
2024/02/19	44	14.21	3	13.85	14.30	41	8,763	0.47%
2024/02/16	0.5	13.70	3	13.85	13.85	-2.5	8,299	-0.03%
2024/02/15	0	0.00	2	13.30	13.50	-2	8,195	-0.02%
2024/02/05	4.2	12.95	0	0.00	13.00	4.2	8,145	0.05%
2024/02/02	2	13.18	0	0.00	13.05	2	8,245	0.02%
2024/02/01	2	13.30	0	0.00	13.25	2	8,263	0.02%
2024/01/31	14	13.78	2	13.68	13.45	12	8,291	0.14%
2024/01/30	0	0.00	42	13.86	13.80	-42	8,154	-0.52%
2024/01/29	7	13.27	1	13.05	13.50	6	7,922	0.08%
2024/01/26	0	0.00	7	13.00	13.00	-7	7,820	-0.09%
2024/01/25	0	0.00	2	12.95	13.05	-2	7,809	-0.03%
2024/01/23	2	13.35	4	13.29	12.85	-2	8,034	-0.02%
2024/01/22	51	13.00	1	12.75	13.10	50	8,375	0.60%
2024/01/19	5	12.51	7	12.70	12.45	-2	8,565	-0.02%
2024/01/18	62.1	13.66	2	13.78	13.10	60.1	8,444	0.71%
2024/01/17	20	14.80	48.1	14.98	14.55	-28.1	7,660	-0.37%
2024/01/16	2	13.75	3	13.65	13.80	-1	7,473	-0.01%
2024/01/15	1	13.80	0	0.00	13.75	1	7,700	0.01%
2024/01/11	0	0.00	6	13.72	13.50	-6	8,083	-0.07%
2024/01/08	0	0.00	1	13.45	13.45	-1	9,283	-0.01%
2024/01/05	0	0.00	2.5	13.38	13.40	-2.5	9,392	-0.03%
2024/01/04	0	13.20	0	0.00	13.35	0	9,432	0.00%
2024/01/02	0	0.00	1	13.35	13.25	-1	9,498	-0.01%
2023/12/29	1	13.25	0	0.00	13.35	1	9,485	0.01%
2023/12/28	2	13.50	1	13.55	13.50	1	9,482	0.01%
2023/12/27	0.1	13.35	0	0.00	13.45	0.1	9,490	0.00%
2023/12/26	15.5	13.57	40	13.53	13.60	-24.6	9,392	-0.26%
2023/12/25	0	0.00	12	13.33	13.40	-12	9,303	-0.13%
2023/12/22	1	13.30	0	0.00	13.25	1	9,260	0.01%
2023/12/21	2	13.10	3	13.18	13.10	-1	9,284	-0.01%
2023/12/20	4	13.40	0	0.00	13.50	4	9,306	0.04%
2023/12/19	1	13.25	0	13.30	13.30	1	9,218	0.01%
2023/12/15	0	0.00	35	13.05	13.10	-35	9,225	-0.38%
2023/12/14	0	0.00	5	13.00	12.95	-5	9,222	-0.05%
2023/12/13	3	13.00	0	0.00	12.95	3	9,202	0.03%
2023/12/12	0	0.00	0.2	13.05	13.05	-0.2	9,196	0.00%
2023/12/11	5	13.30	5	13.10	13.10	0	9,155	0.00%
2023/12/07	5	13.20	0	0.00	13.30	5	9,102	0.05%
2023/12/06	2	13.05	0	0.00	13.10	2	9,149	0.02%
2023/12/04	10	13.25	0.1	13.30	13.25	9.9	9,135	0.11%
2023/11/30	0	0.00	0.6	13.30	13.20	-0.6	9,065	-0.01%
2023/11/29	1	13.10	2	13.30	13.30	-1	9,080	-0.01%
2023/11/28	1	13.05	5	13.06	13.10	-4	9,033	-0.04%
2023/11/27	5	12.70	0	0.00	12.70	5	8,994	0.06%
2023/11/22	7	13.49	3	13.65	13.20	4	8,917	0.04%
2023/11/21	0	0.00	1.1	13.41	13.45	-1.1	8,621	-0.01%
2023/11/20	1	13.30	17	12.86	13.15	-16	8,673	-0.18%
2023/11/17	14	12.75	0	0.00	12.80	14	8,888	0.16%
2023/11/16	0	0.00	21	12.50	12.55	-21	9,016	-0.23%
2023/11/14	3	12.00	0	0.00	12.05	3	9,054	0.03%
2023/11/13	7.1	12.15	0	0.00	12.05	7.1	9,019	0.08%
2023/11/10	18	12.09	18	12.27	12.40	0	8,983	0.00%
2023/11/09	1	12.35	0	0.00	12.35	1	8,857	0.01%
2023/11/07	2	12.45	0	0.00	12.55	2	8,743	0.02%
2023/11/06	0	0.00	3	12.43	12.45	-3	8,710	-0.03%
2023/11/03	6	12.33	6	12.45	12.40	0	8,709	0.00%
2023/11/02	6	12.43	2	12.50	12.40	4	8,671	0.05%
2023/11/01	2	12.50	7	12.43	12.40	-5	8,624	-0.06%
2023/10/31	62	13.16	12	12.63	12.35	50	8,565	0.58%
2023/10/30	28	13.29	7	13.19	13.10	21	8,226	0.26%
2023/10/27	2	13.80	1.7	13.86	13.70	0.3	7,733	0.00%
2023/10/26	3	13.82	19.1	13.98	13.90	-16.1	7,218	-0.22%
2023/10/25	5	13.80	7	13.93	13.75	-2	6,680	-0.03%
2023/10/24	5	14.17	32	14.03	14.15	-27	6,451	-0.42%
2023/10/20	3	13.50	25	13.50	13.50	-22	5,605	-0.39%
2023/10/19	21	13.39	2	13.18	13.50	19	5,468	0.35%
2023/10/18	38	13.14	9	13.30	13.15	29	5,147	0.56%
2023/10/17	50	13.54	58.6	13.42	13.60	-8.6	4,671	-0.19%
2023/10/16	3	13.20	13	13.07	13.05	-10	4,208	-0.24%
2023/10/13	0	0.00	8	12.65	12.55	-8	3,934	-0.20%
2023/10/12	0.2	12.25	4	12.35	12.35	-3.8	3,858	-0.10%
2023/10/11	2	11.90	2	12.00	12.25	0	3,891	0.00%
2023/10/06	2	11.90	2	12.05	12.05	0	3,819	0.00%
2023/10/03	0	0.00	10	12.10	11.95	-10	4,094	-0.24%
2023/09/27	0	0.00	1	12.35	12.10	-1	4,509	-0.02%
2023/09/25	0	11.80	32	12.05	12.05	-32	4,550	-0.70%
2023/09/21	12	11.76	2	11.90	11.75	10	4,520	0.22%
2023/09/15	1	12.00	0	0.00	11.95	1	4,515	0.02%
2023/09/14	2	12.00	0	0.00	12.00	2	4,533	0.04%
2023/09/13	0	0.00	5	12.00	12.05	-5	4,617	-0.11%
2023/09/12	4	11.96	0	0.00	11.95	4	4,680	0.09%
2023/09/11	1	12.25	0	0.00	11.95	1	4,686	0.02%
2023/09/07	0.1	11.95	0	0.00	11.95	0.1	4,626	0.00%
2023/09/06	0	0.00	4	11.99	11.90	-4	4,672	-0.09%
2023/09/05	0	0.00	30	12.00	12.05	-30	4,697	-0.64%
2023/08/29	10	11.85	0	0.00	12.05	10	5,409	0.18%
2023/08/25	12	12.27	0	0.00	12.25	12	5,283	0.23%
2023/08/24	10	12.65	4	12.60	12.50	6	5,254	0.11%
2023/08/23	31	12.70	4	12.65	12.60	27	5,131	0.53%
2023/08/22	1	12.30	85	12.38	12.30	-84	4,781	-1.76%
2023/08/21	0	0.00	10	12.05	11.95	-10	4,600	-0.22%
2023/08/18	0	0.00	4	11.80	11.55	-4	4,520	-0.09%
2023/08/16	0	0.00	2	11.70	11.75	-2	4,465	-0.04%
2023/08/15	0	0.00	10	11.70	11.70	-10	4,454	-0.22%
2023/08/11	1	11.80	0	0.00	11.75	1	4,406	0.02%
2023/08/08	21	12.00	0	0.00	12.15	21	4,317	0.49%
2023/08/07	82	12.25	80	12.55	12.20	2	4,290	0.05%
2023/08/02	41	12.12	0	0.00	12.10	41	4,238	0.97%
2023/08/01	41	12.30	7	12.35	12.35	34	4,213	0.81%
2023/07/31	20	12.85	36	12.57	12.45	-16	4,160	-0.38%
2023/07/27	2	12.15	0	0.00	12.10	2	3,927	0.05%
2023/07/21	5	11.67	0	0.00	11.70	5	4,037	0.12%
2023/07/20	3	11.75	0	0.00	11.75	3	4,218	0.07%
2023/07/19	14	11.98	2	11.75	11.75	12	4,419	0.27%
2023/07/18	0.3	11.90	2	11.95	11.90	-1.7	4,578	-0.04%
2023/07/17	0	0.00	15	12.25	12.20	-15	4,769	-0.31%
2023/07/14	2	12.20	0	0.00	12.20	2	4,850	0.04%
2023/07/13	1	12.30	10	12.30	12.25	-9	4,838	-0.19%
2023/07/12	13	12.43	0	0.00	12.30	13	4,854	0.27%
2023/07/11	17	12.68	3	12.53	12.45	14	4,871	0.29%
2023/07/10	10	12.80	24	12.93	12.85	-14	4,714	-0.30%
2023/07/07	2	12.65	8.8	12.64	12.75	-6.8	4,635	-0.15%
2023/07/06	3	12.72	0	0.00	12.75	3	4,576	0.07%
2023/07/05	35	12.43	10	12.34	12.65	25	4,510	0.55%
2023/07/04	5	12.05	27.5	12.05	12.15	-22.5	4,391	-0.51%
2023/07/03	13	12.20	25	12.15	12.20	-12	4,478	-0.27%
2023/06/28	0.1	11.65	14	11.70	11.65	-13.9	4,609	-0.30%
2023/06/21	14	11.97	0.7	11.80	11.90	13.3	4,888	0.27%
2023/06/20	2	11.75	0	0.00	11.75	2	4,957	0.04%
2023/06/19	2	11.95	30	11.95	11.90	-28	4,969	-0.56%
2023/06/16	10	11.80	40	11.78	11.75	-30	4,910	-0.61%
2023/06/15	0	0.00	1.9	11.53	11.60	-1.9	4,905	-0.04%
2023/06/14	6	11.50	0	0.00	11.50	6	4,931	0.12%
2023/06/13	0	11.50	0	0.00	11.60	0	4,978	0.00%
2023/06/12	0	0.00	3.5	11.52	11.65	-3.5	4,997	-0.07%
2023/06/09	17	11.34	0	0.00	11.35	17	5,007	0.34%
2023/06/08	37	11.42	4	11.80	11.20	33	5,047	0.65%
2023/06/06	0	0.00	1	11.70	11.55	-1	4,434	-0.02%
2023/06/05	3	11.75	3	11.70	11.70	0	4,569	0.00%
2023/06/02	10	11.40	0	0.00	11.35	10	4,603	0.22%
2023/05/29	0	11.20	0	0.00	11.15	0	5,298	0.00%
2023/05/26	1	11.15	0	0.00	11.15	1	5,436	0.02%
2023/05/25	1.3	11.38	0	0.00	11.35	1.3	5,530	0.02%
2023/05/22	0.5	11.50	0	0.00	11.45	0.5	5,826	0.01%
2023/05/15	1	11.10	0	0.00	11.10	1	6,332	0.02%
2023/05/12	24	11.34	0	0.00	11.25	24	6,356	0.38%
2023/05/08	4.6	11.71	0	0.00	11.70	4.6	6,382	0.07%
2023/05/05	4.7	11.71	0	0.00	11.70	4.7	6,371	0.07%
2023/05/03	0	11.75	15	11.70	11.70	-15	6,339	-0.24%
2023/05/02	0	0.00	3	12.00	11.85	-3	6,322	-0.05%
2023/04/27	0	0.00	1	12.05	12.00	-1	6,239	-0.02%
2023/04/26	0.3	11.69	0	0.00	11.55	0.3	6,166	0.00%
2023/04/25	4.8	11.78	0	0.00	11.70	4.8	6,096	0.08%
2023/04/24	24.4	13.35	14.1	13.05	12.60	10.3	5,891	0.18%
2023/04/13	0	0.00	12	12.87	12.65	-12	5,703	-0.21%
2023/04/12	23	13.24	32	13.00	13.05	-9	5,518	-0.16%
2023/04/11	0	0.00	10	12.83	12.85	-10	5,244	-0.19%
2023/04/10	1	12.65	0	0.00	12.70	1	5,112	0.02%
2023/04/07	0	0.00	5	12.64	12.65	-5	5,040	-0.10%
2023/04/06	0	12.60	1	12.60	12.60	-1	4,996	-0.02%
2023/03/31	1	12.55	2	12.60	12.55	-1	4,943	-0.02%
2023/03/30	0	0.00	2	12.55	12.55	-2	4,916	-0.04%
2023/03/29	1	12.70	0	0.00	12.60	1	4,887	0.02%
2023/03/27	16	12.66	0	0.00	12.60	16	4,805	0.33%
2023/03/24	7	12.69	1	12.60	12.60	6	4,680	0.13%
2023/03/22	4	12.55	8	12.54	12.50	-4	4,487	-0.09%
2023/03/21	6	12.58	0	0.00	12.45	6	4,418	0.14%
2023/03/20	13	12.26	0	12.30	12.35	13	4,290	0.30%
2023/03/17	12	12.17	2	12.30	12.30	10	4,233	0.24%
2023/03/16	2	11.95	0	0.00	12.00	2	4,109	0.05%
2023/03/15	4	11.93	3	11.85	11.85	1	3,981	0.03%
2023/03/14	4	11.75	4	11.65	11.60	0	3,846	0.00%
2023/03/13	3	11.95	0	0.00	11.85	3	3,813	0.08%
2023/03/09	1	12.45	10	12.45	12.35	-9	3,728	-0.24%
2023/03/08	0	0.00	7	12.48	12.45	-7	3,692	-0.19%
2023/03/07	13	12.46	1	12.65	12.40	12	3,636	0.33%
2023/03/06	2	12.68	1	12.60	12.55	1	3,586	0.03%
2023/03/02	1	12.65	0	0.00	12.40	1	3,408	0.03%
2023/03/01	1	12.60	0	0.00	12.45	1	3,329	0.03%
2023/02/24	15.1	12.65	4	12.30	12.50	11.1	3,288	0.34%
2023/02/23	0	0.00	6	12.70	12.65	-6	3,131	-0.19%
2023/02/22	0	0.00	6	12.83	12.85	-6	3,031	-0.20%
2023/02/21	5	12.84	24	12.87	12.80	-19	2,947	-0.64%
2023/02/20	5	13.00	32	12.96	12.90	-27	2,821	-0.96%
2023/02/17	3	12.33	16	12.41	12.45	-13	2,448	-0.53%
2023/02/16	11	12.10	85	12.03	12.30	-74	2,324	-3.18%
2023/02/15	0	0.00	35	11.88	11.90	-35	2,190	-1.60%
2023/02/14	0	0.00	10	11.73	11.75	-10	2,102	-0.48%
2023/02/13	0	0.00	10	11.69	11.70	-10	2,018	-0.50%
2023/02/10	0	0.00	2	11.65	11.50	-2	1,935	-0.10%
2023/02/09	2	11.55	37	11.52	11.60	-35	1,828	-1.91%
2023/02/08	1	11.25	2	11.30	11.40	-1	1,701	-0.06%
2023/02/07	0	0.00	5	11.00	10.80	-5	1,509	-0.33%
2023/02/03	0	10.55	0	0.00	10.50	0	1,334	0.00%
2023/02/01	0	0.00	11	10.36	10.45	-11	1,302	-0.84%
2023/01/16	3	9.97	0	0.00	9.96	3	1,292	0.23%
2023/01/06	0	0.00	3	10.00	9.99	-3	1,359	-0.22%
2023/01/05	0	0.00	5	10.00	9.98	-5	1,408	-0.36%
2023/01/04	0	0.00	0	10.10	10.10	0	1,407	0.00%
2023/01/03	0	0.00	36	10.02	10.10	-36	1,418	-2.54%
2022/12/30	0	0.00	5	9.90	9.86	-5	1,413	-0.35%
2022/12/29	10	9.72	0	0.00	9.72	10	1,413	0.71%
2022/12/28	10	9.75	0	0.00	9.83	10	1,435	0.70%
2022/12/27	4	9.84	0	0.00	9.80	4	1,442	0.28%
2022/12/26	5	9.81	0	0.00	9.83	5	1,448	0.35%
2022/12/23	0	9.76	0	0.00	9.74	0	1,458	0.00%
2022/12/22	0	0.00	1	9.80	9.76	-1	1,473	-0.07%
2022/12/21	6	9.62	0	0.00	9.65	6	1,497	0.40%
2022/12/20	6	9.83	0	0.00	9.57	6	1,500	0.40%
2022/12/19	2	9.91	0	0.00	9.85	2	1,528	0.13%
2022/12/15	1	10.00	0	0.00	10.10	1	1,537	0.07%
2022/12/13	155	10.00	13	10.00	9.97	142	1,552	9.15%	大買/鉅額交易
2022/12/12	4	9.98	4	9.96	9.97	0	1,560	0.00%
2022/12/09	0	0.00	4	10.00	10.00	-4	1,567	-0.26%
2022/12/05	10	10.20	12	10.20	10.15	-2	1,606	-0.12%
2022/12/02	0	0.00	3	10.20	10.15	-3	1,600	-0.19%
2022/12/01	3	10.10	8	10.18	10.15	-5	1,609	-0.31%
2022/11/30	8	10.00	11	10.05	10.05	-3	1,645	-0.18%
2022/11/28	2	9.86	5	9.89	9.86	-3	1,668	-0.18%
2022/11/24	0	9.92	0	0.00	9.92	0	1,670	0.00%
2022/11/23	1	9.92	0	0.00	9.92	1	1,684	0.06%
2022/11/21	5	9.99	0	0.00	9.90	5	1,779	0.28%
2022/11/17	1	10.10	0	0.00	10.05	1	1,855	0.05%
2022/11/14	0	10.10	5	10.10	10.05	-5	2,040	-0.24%
2022/11/11	6	10.24	6	10.20	10.05	0	2,028	0.00%
2022/11/10	10	10.15	22	10.21	10.25	-12	1,991	-0.60%
2022/11/08	20	10.00	0	0.00	10.05	20	2,048	0.98%
2022/11/07	0	0.00	3	9.86	9.99	-3	2,061	-0.15%
2022/11/04	4	9.73	40	9.74	9.79	-36	2,073	-1.74%
2022/11/03	0	0.00	40	9.60	9.63	-40	2,090	-1.91%
2022/11/02	0	0.00	10	9.50	9.47	-10	2,091	-0.48%
2022/11/01	0	0.00	3	9.41	9.41	-3	2,100	-0.14%
2022/10/31	0	0.00	5	9.15	9.24	-5	2,157	-0.23%
2022/10/28	5	9.15	9	9.17	9.07	-4	2,172	-0.18%
2022/10/27	0	0.00	5	9.25	9.26	-5	2,158	-0.23%
2022/10/25	5	9.32	10	9.20	9.20	-5	2,151	-0.23%
2022/10/24	7	9.51	30	9.51	9.32	-23	2,135	-1.08%
2022/10/20	1	9.37	4	9.42	9.42	-3	2,131	-0.14%
2022/10/17	7	9.41	7	9.60	9.76	0	2,145	0.00%
2022/10/14	4	9.61	7	9.67	9.57	-3	2,151	-0.14%
2022/10/13	5	9.37	0	0.00	9.42	5	2,161	0.23%
2022/10/12	9	9.85	5	9.89	9.92	4	2,120	0.19%
2022/10/07	0	0.00	7	10.32	10.35	-7	2,150	-0.33%
2022/10/06	7	10.17	1.1	10.19	10.20	5.9	2,160	0.27%
2022/10/05	0	0.00	4	10.11	10.15	-4	2,219	-0.18%
2022/10/04	0	0.00	3	9.88	9.90	-3	2,251	-0.13%
2022/09/28	0.1	9.62	0	0.00	9.35	0.1	2,373	0.00%
2022/09/27	0	0.00	5	9.61	9.79	-5	2,371	-0.21%
2022/09/26	0	9.93	0	0.00	9.61	0	2,385	0.00%
2022/09/23	0	0.00	2	10.30	10.25	-2	2,432	-0.08%
2022/09/21	0	0.00	3	10.30	10.35	-3	2,448	-0.12%
2022/09/20	0	10.25	0	0.00	10.25	0	2,446	0.00%
2022/09/14	0	0.00	5	10.20	10.35	-5	2,530	-0.20%
2022/09/12	2	10.28	0	0.00	10.35	2	2,634	0.08%
2022/09/08	2	10.35	0	0.00	10.30	2	2,671	0.07%
2022/09/07	0	0.00	6	10.25	10.30	-6	2,705	-0.22%
2022/09/06	1	10.55	0	0.00	10.15	1	2,737	0.04%
2022/09/05	3	10.52	2	10.43	10.55	1	2,732	0.04%
2022/09/02	0	0.00	1	10.85	10.80	-1	2,743	-0.04%
2022/08/31	0	0.00	2	10.83	10.80	-2	2,747	-0.07%
2022/08/30	3	10.82	0	0.00	10.75	3	2,747	0.11%
2022/08/29	1	10.30	0	0.00	10.55	1	2,741	0.04%
2022/08/26	1	10.75	0	0.00	10.75	1	2,696	0.04%
2022/08/25	1	10.85	6	10.93	10.95	-5	2,677	-0.19%
2022/08/24	1	10.65	0	0.00	10.70	1	2,675	0.04%
2022/08/22	2	10.85	0	0.00	10.85	2	2,607	0.08%
2022/08/19	24	10.83	4	10.65	10.85	20	2,563	0.78%
2022/08/18	3	10.47	0	0.00	10.50	3	2,504	0.12%
2022/08/16	6	10.26	5	10.35	10.30	1	2,513	0.04%
2022/08/15	3	9.99	9	10.09	10.25	-6	2,514	-0.24%
2022/08/12	5	9.94	1	9.93	9.94	4	2,496	0.16%
2022/08/11	10	9.77	0	0.00	9.76	10	2,546	0.39%
2022/08/10	1	9.58	0	0.00	9.59	1	2,739	0.04%
2022/08/09	5	9.35	5	9.42	9.43	0	2,753	0.00%
2022/08/08	0	0.00	6	9.42	9.40	-6	2,821	-0.21%
2022/08/05	6	9.48	5	9.56	9.43	1	2,843	0.04%
2022/08/04	10	9.05	0	0.00	9.11	10	2,852	0.35%
2022/08/03	0	0.00	6	9.23	9.20	-6	2,920	-0.21%
2022/08/02	3	9.35	0	0.00	9.25	3	2,939	0.10%
2022/08/01	0	0.00	6	9.43	9.41	-6	3,077	-0.19%
2022/07/29	3	9.31	0	0.00	9.33	3	3,129	0.10%
2022/07/27	3	9.36	0	0.00	9.39	3	3,290	0.09%
2022/07/26	0	0.00	1	9.48	9.42	-1	3,307	-0.03%
2022/07/20	0	0.00	10	9.41	9.40	-10	3,653	-0.27%
2022/07/18	0	0.00	17	9.33	9.40	-17	3,882	-0.44%
2022/07/15	18	9.20	0	0.00	9.21	18	4,749	0.38%
2022/07/14	1	9.48	1	9.57	9.69	0	4,940	0.00%
2022/07/13	1	9.64	15	9.60	9.60	-14	5,357	-0.26%
2022/07/12	15	9.17	0	0.00	9.12	15	5,947	0.25%
2022/07/07	2	9.57	0	0.00	9.79	2	6,548	0.03%
2022/07/06	0	0.00	2	9.82	9.55	-2	7,139	-0.03%
2022/07/05	3	9.63	9	9.67	9.81	-6	7,941	-0.08%
2022/07/04	0	0.00	2	9.61	9.68	-2	8,141	-0.02%
2022/07/01	9	9.72	0	0.00	9.50	9	8,392	0.11%
2022/06/30	0	0.00	3	10.15	10.15	-3	8,366	-0.04%
2022/06/24	0	0.00	3	10.30	10.25	-3	8,787	-0.03%
2022/06/23	3	10.20	6	10.11	10.15	-3	8,816	-0.03%
2022/06/22	3	10.20	0	0.00	10.20	3	8,808	0.03%
2022/06/20	11	10.30	0	0.00	10.10	11	8,957	0.12%
2022/06/17	12	10.70	0	0.00	10.65	12	8,976	0.13%
2022/06/16	2	11.18	0	0.00	11.00	2	9,032	0.02%
2022/06/15	3	11.20	0	0.00	11.20	3	10,180	0.03%
2022/06/14	6	10.96	3	11.05	11.05	3	10,311	0.03%
2022/06/13	9	11.20	0	0.00	11.15	9	10,472	0.09%
2022/06/10	7	11.54	0	0.00	11.50	7	10,624	0.07%
2022/06/08	1	11.65	0	0.00	11.55	1	10,723	0.01%
2022/06/06	0	0.00	67	11.65	11.60	-67	10,841	-0.62%
2022/06/02	1	11.65	0	0.00	11.65	1	10,952	0.01%
2022/06/01	0	0.00	11	11.70	11.70	-11	11,105	-0.10%
2022/05/27	3	11.67	0	0.00	11.65	3	11,236	0.03%
2022/05/26	1	11.75	0	0.00	11.70	1	11,347	0.01%
2022/05/25	2	11.75	0	0.00	11.75	2	11,389	0.02%
2022/05/24	13	11.79	0	0.00	11.70	13	11,511	0.11%
2022/05/23	3	11.77	0	0.00	11.75	3	11,599	0.03%
2022/05/20	67	11.85	0	0.00	11.80	67	11,699	0.57%
2022/05/18	1	11.35	5	11.76	11.60	-4	11,974	-0.03%
2022/05/16	0	0.00	2	11.40	11.40	-2	11,890	-0.02%
2022/05/13	9	11.01	10	11.13	11.25	-1	11,871	-0.01%
2022/05/12	2	11.05	0	0.00	10.90	2	11,923	0.02%
2022/05/11	11	11.20	4	11.23	11.15	7	11,925	0.06%
2022/05/10	0	0.00	5	11.25	11.45	-5	11,999	-0.04%
2022/05/09	13	11.30	3	11.35	11.35	10	12,272	0.08%
2022/05/06	1	11.60	2	11.65	11.75	-1	12,223	-0.01%
2022/05/05	6	12.10	1	12.15	11.90	5	13,249	0.04%
2022/05/04	2	11.78	0	0.00	11.90	2	13,169	0.02%
2022/05/03	2	11.85	0	0.00	11.85	2	13,196	0.02%
2022/04/29	7	11.99	0	0.00	11.95	7	13,256	0.05%
2022/04/28	10	12.13	11	12.21	11.95	-1	13,268	-0.01%
2022/04/27	100	11.60	110	11.75	12.00	-10	13,210	-0.08%	大賣/
2022/04/26	0	0.00	3	12.00	12.00	-3	13,159	-0.02%
2022/04/25	11	11.57	4	11.51	11.50	7	13,116	0.05%
2022/04/22	118	11.99	116	11.90	11.90	2	13,063	0.02%	大買/大賣/
2022/04/21	58	12.02	2	12.28	11.95	56	13,055	0.43%
2022/04/20	4	13.00	0	0.00	12.90	4	12,243	0.03%
2022/04/19	33	12.97	17	12.99	13.00	16	12,137	0.13%
2022/04/18	8	12.76	34	12.79	12.90	-26	11,783	-0.22%
2022/04/15	7	12.73	19	12.73	12.50	-12	11,195	-0.11%
2022/04/14	131	12.27	121	12.35	12.25	10	10,984	0.09%	大買/大賣/
2022/04/13	9	12.21	2	12.40	12.50	7	10,831	0.06%
2022/04/12	22	12.09	14	12.28	12.45	8	10,793	0.07%
2022/04/11	18	12.10	73	12.29	12.60	-55	10,284	-0.53%
2022/04/08	19	11.20	15	11.42	11.60	4	9,588	0.04%
2022/04/07	43	11.43	6	11.30	11.20	37	9,700	0.38%
2022/04/06	0	11.80	0	0.00	11.85	0	9,815	0.00%
2022/04/01	23	11.79	10	11.69	11.75	13	10,219	0.13%
2022/03/31	24	12.01	0	0.00	11.95	24	10,297	0.23%
2022/03/30	5	12.10	10	12.15	12.10	-5	10,274	-0.05%
2022/03/29	3	12.07	0	0.00	12.10	3	10,281	0.03%
2022/03/28	0	12.20	0	0.00	12.15	0	10,278	0.00%
2022/03/24	2	12.15	27	12.29	12.30	-25	10,299	-0.24%
2022/03/23	13	12.18	3	12.25	12.20	10	10,228	0.10%
2022/03/22	25	12.18	10	12.23	12.20	15	10,288	0.15%
2022/03/21	20	12.37	0	0.00	12.35	20	10,264	0.19%
2022/03/18	13	12.54	4	12.70	12.55	9	10,455	0.09%
2022/03/17	13	12.57	0	0.00	12.60	13	10,501	0.12%
2022/03/16	1	12.70	8	12.81	12.75	-7	10,662	-0.07%
2022/03/15	6	12.27	12	12.49	12.55	-6	10,661	-0.06%
2022/03/14	6	12.09	2	12.25	12.10	4	10,529	0.04%
2022/03/11	12	12.13	0	0.00	12.10	12	10,671	0.11%
2022/03/10	1	12.25	0	0.00	12.25	1	10,673	0.01%
2022/03/09	2	12.10	6	12.10	12.10	-4	10,660	-0.04%
2022/03/08	0	0.00	5	12.02	12.05	-5	10,976	-0.05%
2022/03/07	13	12.33	15	12.25	12.30	-2	10,881	-0.02%
2022/03/04	18	13.04	10	13.15	12.95	8	10,761	0.07%
2022/03/03	9	13.12	0	0.00	13.20	9	10,745	0.08%
2022/03/02	0	0.00	1	13.20	13.30	-1	10,826	-0.01%
2022/03/01	9	13.33	27	13.43	13.35	-18	10,850	-0.17%
2022/02/25	24	13.14	10	13.13	13.20	14	10,845	0.13%
2022/02/24	8	13.10	2	13.35	13.05	6	11,172	0.05%
2022/02/23	7	13.56	17	13.61	13.45	-10	11,201	-0.09%
2022/02/22	4	13.38	15	13.41	13.40	-11	11,370	-0.10%
2022/02/21	19	13.46	11	13.41	13.50	8	12,093	0.07%
2022/02/18	0	0.00	36	13.55	13.45	-36	12,066	-0.30%
2022/02/17	0	0.00	9	13.25	13.25	-9	11,902	-0.08%
2022/02/16	0	0.00	26	13.09	13.00	-26	12,041	-0.22%
2022/02/15	9	12.81	0	0.00	12.75	9	12,145	0.07%
2022/02/14	20	12.88	0	0.00	12.85	20	12,167	0.16%
2022/02/11	1	13.30	14	13.35	13.20	-13	12,199	-0.11%
2022/02/10	11	13.12	20	13.24	13.30	-9	12,280	-0.07%
2022/02/09	12	13.03	35	13.18	13.25	-23	12,294	-0.19%
2022/02/08	12	12.44	11	12.25	12.70	1	12,183	0.01%
2022/02/07	12	12.48	0	0.00	12.40	12	12,198	0.10%
2022/01/26	24	12.01	11	12.07	11.95	13	11,269	0.12%
2022/01/25	16	12.13	10	12.05	12.10	6	11,440	0.05%
2022/01/24	12	12.13	11	12.25	12.30	1	11,536	0.01%
2022/01/21	2	12.40	0	0.00	12.30	2	11,582	0.02%
2022/01/20	5	12.80	0	0.00	12.80	5	11,917	0.04%
2022/01/19	0	0.00	15	12.80	12.75	-15	12,023	-0.12%
2022/01/18	1	12.95	6	12.83	12.60	-5	12,001	-0.04%
2022/01/17	1	12.15	6	12.43	12.60	-5	11,971	-0.04%
2022/01/14	2	12.23	21	12.10	12.25	-19	11,931	-0.16%
2022/01/13	7	12.56	2	12.60	12.45	5	11,854	0.04%
2022/01/12	14	12.58	14	12.58	12.70	0	11,793	0.00%
2022/01/10	4	12.85	106	12.90	12.90	-102	11,677	-0.87%	大賣/鉅額交易
2022/01/07	5	12.90	3	12.90	12.95	2	11,702	0.02%
2022/01/06	4	13.30	11	13.40	13.35	-7	11,585	-0.06%
2022/01/05	6	13.50	11	13.55	13.50	-5	11,580	-0.04%
2022/01/04	4	13.48	37	13.52	13.50	-33	11,524	-0.29%
2022/01/03	20	13.65	2	13.80	13.60	18	11,481	0.16%
2021/12/30	207	13.98	40	14.00	13.95	167	11,397	1.47%	大買/鉅額交易
2021/12/29	7	13.78	131	13.59	13.85	-124	11,120	-1.12%	大賣/鉅額交易
2021/12/28	35	13.88	16	13.75	13.55	19	10,839	0.18%
2021/12/27	40	13.32	32	13.38	13.50	8	10,476	0.08%
2021/12/24	110	13.10	23	13.08	13.05	87	10,274	0.85%	大買/
2021/12/23	6	12.90	7	12.89	12.85	-1	10,353	-0.01%
2021/12/22	4	12.98	8	13.06	12.85	-4	10,361	-0.04%
2021/12/21	10	12.75	8	12.89	12.90	2	10,294	0.02%
2021/12/20	4	12.79	2	12.95	12.80	2	10,338	0.02%
2021/12/17	16	12.83	0	0.00	12.75	16	10,339	0.15%
2021/12/16	15	12.85	13	12.82	13.00	2	10,306	0.02%
2021/12/15	3	12.98	13	13.05	13.00	-10	10,194	-0.10%
2021/12/14	21	13.09	10	13.30	12.95	11	10,184	0.11%
2021/12/13	87	13.63	113	13.65	13.65	-26	9,898	-0.26%	大賣/
2021/12/10	17	13.26	22	13.33	13.20	-5	8,691	-0.06%
2021/12/09	54	13.02	20	13.14	13.15	34	8,396	0.40%
2021/12/08	28	12.88	5	12.85	12.85	23	8,259	0.28%
2021/12/07	0	0.00	23.1	12.83	13.00	-23.1	8,230	-0.28%
2021/12/06	1	12.30	18	12.35	12.40	-17	8,047	-0.21%
2021/12/03	0	12.45	0	0.00	12.35	0	8,055	0.00%
2021/12/02	13	12.67	3	12.40	12.30	10	8,077	0.12%
2021/11/29	5	12.60	15	12.52	12.50	-10	7,805	-0.13%
2021/11/26	14	12.68	10	12.85	12.70	4	7,793	0.05%
2021/11/25	1	13.10	6	13.06	13.05	-5	7,713	-0.06%
2021/11/24	9	13.09	19	13.13	13.25	-10	7,669	-0.13%
2021/11/23	29	13.54	68	13.37	13.15	-39	7,627	-0.51%
2021/11/22	9	13.10	30	13.19	13.25	-21	7,890	-0.27%
2021/11/19	70	13.22	8	13.18	13.10	62	7,885	0.79%
2021/11/18	129	13.26	71	13.33	13.50	58	7,654	0.76%	大買/
2021/11/17	5	12.75	20	12.75	12.75	-15	6,899	-0.22%
2021/11/16	0	0.00	3	12.82	12.60	-3	6,896	-0.04%
2021/11/15	0	0.00	4	12.78	12.60	-4	6,874	-0.06%
2021/11/12	10	12.35	4	12.30	12.20	6	6,793	0.09%
2021/11/11	0	0.00	10	12.65	12.55	-10	6,704	-0.15%
2021/11/10	0	0.00	4	12.68	12.60	-4	6,733	-0.06%
2021/11/09	18	12.76	12	12.62	12.35	6	6,706	0.09%
2021/11/08	15	12.72	40	12.80	12.85	-25	6,632	-0.38%
2021/11/05	13	12.53	19	12.61	12.55	-6	6,681	-0.09%
2021/11/04	13	12.46	22	12.50	12.45	-9	6,611	-0.14%
2021/11/03	0	0.00	41	12.33	12.45	-41	6,652	-0.62%
2021/11/02	26	12.42	35	12.29	12.20	-9	6,821	-0.13%
2021/11/01	10	12.15	14	12.14	12.15	-4	6,944	-0.06%
2021/10/29	3	11.95	11	11.93	11.90	-8	7,824	-0.10%
2021/10/28	27	11.93	9	12.14	11.80	18	8,212	0.22%
2021/10/27	41	11.84	3	11.70	11.95	38	8,325	0.46%
2021/10/26	0	0.00	3	11.55	11.50	-3	9,751	-0.03%
2021/10/22	0	0.00	2	11.35	11.40	-2	13,065	-0.02%
2021/10/21	0	0.00	11	11.45	11.35	-11	13,330	-0.08%
2021/10/20	3	11.30	3	11.35	11.30	0	13,896	0.00%
2021/10/19	10	11.23	0	0.00	11.35	10	14,073	0.07%
2021/10/18	0	0.00	13	11.29	11.20	-13	14,259	-0.09%
2021/10/15	10	11.20	17	11.31	11.35	-7	14,346	-0.05%
2021/10/14	0	0.00	1	11.25	11.10	-1	14,340	-0.01%
2021/10/12	1	11.20	3	11.10	11.20	-2	14,632	-0.01%
2021/10/08	11	11.05	0	0.00	11.00	11	14,685	0.07%
2021/10/07	2	10.75	5	10.81	10.90	-3	14,703	-0.02%
2021/10/06	2	10.40	0	0.00	10.55	2	14,742	0.01%
2021/10/05	3	10.13	3	10.30	10.70	0	14,800	0.00%
2021/10/04	9	10.78	0	0.00	10.50	9	14,806	0.06%
2021/09/30	17	11.40	2	11.40	11.30	15	14,883	0.10%
2021/09/29	10	11.05	0	0.00	11.25	10	14,784	0.07%
2021/09/28	2	11.30	4	11.25	11.15	-2	14,879	-0.01%
2021/09/27	0	0.00	7	11.40	11.35	-7	14,936	-0.05%
2021/09/24	0	11.25	51.4	11.15	11.15	-51.4	14,920	-0.34%
2021/09/23	1	11.00	1	11.00	11.00	0	14,929	0.00%
2021/09/22	26	10.92	9	11.00	10.95	17	14,960	0.11%
2021/09/14	0	0.00	1	11.10	11.10	-1	15,106	-0.01%
2021/09/13	3	11.05	5	11.15	11.25	-2	15,152	-0.01%
2021/09/10	0	0.00	3	11.15	11.15	-3	15,179	-0.02%
2021/09/09	2	11.10	2	11.00	11.05	0	15,277	0.00%
2021/09/08	12	10.97	0	0.00	10.95	12	15,437	0.08%
2021/09/07	2	11.15	1	11.15	11.15	1	15,635	0.01%
2021/09/06	1	11.15	0	0.00	11.05	1	15,661	0.01%
2021/09/03	1	11.35	10	11.42	11.30	-9	15,686	-0.06%
2021/09/02	0	0.00	20	11.25	11.35	-20	15,827	-0.13%
2021/08/31	1	11.35	5	11.40	11.40	-4	15,799	-0.03%
2021/08/30	0	0.00	10	11.55	11.55	-10	15,873	-0.06%
2021/08/27	0	0.00	10	11.65	11.70	-10	15,907	-0.06%
2021/08/26	59	11.49	3	11.68	11.70	56	15,956	0.35%
2021/08/25	10	11.60	1	11.45	11.40	9	15,401	0.06%
2021/08/24	1	11.30	6	11.35	11.20	-5	15,368	-0.03%
2021/08/23	3	11.50	9	11.30	11.55	-6	15,639	-0.04%
2021/08/20	7	11.26	2	11.25	11.15	5	15,654	0.03%
2021/08/19	10	11.40	1	11.70	11.30	9	15,676	0.06%
2021/08/18	21	11.35	19	11.49	11.65	2	15,693	0.01%
2021/08/17	2	11.30	20	11.40	11.20	-18	15,953	-0.11%
2021/08/16	15	11.47	0	0.00	11.40	15	16,061	0.09%
2021/08/13	5	11.95	1	12.05	11.80	4	16,109	0.02%
2021/08/12	1	12.10	3	12.12	12.15	-2	16,187	-0.01%
2021/08/11	30	12.01	68	12.04	11.95	-38	16,454	-0.23%
2021/08/10	19	12.51	4	12.58	12.45	15	16,659	0.09%
2021/08/09	8	12.63	15	12.64	12.55	-7	16,867	-0.04%
2021/08/06	11	12.98	41	12.88	12.90	-30	16,923	-0.18%
2021/08/05	39	13.38	18	13.29	13.30	21	16,932	0.12%
2021/08/04	132	13.60	71.5	13.59	13.60	60.5	17,023	0.36%	大買/
2021/08/03	40	13.31	65	13.37	13.30	-25	16,393	-0.15%
2021/08/02	9	13.01	53	12.95	13.15	-44	16,154	-0.27%
2021/07/30	190.5	12.90	191	13.03	13.05	-0.5	15,914	0.00%	大買/大賣/
2021/07/29	208.1	13.08	138	13.26	12.35	70.1	14,490	0.48%	大買/大賣/
2021/07/28	5	11.80	62	12.40	12.50	-57	11,572	-0.49%
2021/07/27	9	12.12	12	12.01	12.00	-3	11,635	-0.03%
2021/07/26	19	12.27	121	12.44	12.50	-102	11,747	-0.87%	大賣/鉅額交易
2021/07/23	7	11.62	19	11.57	11.65	-12	11,397	-0.11%
2021/07/22	23	11.51	8	11.52	11.35	15	11,732	0.13%
2021/07/21	15	11.05	20	11.00	11.00	-5	11,836	-0.04%
2021/07/20	1	11.25	0	0.00	11.25	1	12,023	0.01%
2021/07/19	0.1	11.45	0	0.00	11.50	0.1	12,734	0.00%
2021/07/16	2	11.70	0	0.00	11.70	2	14,045	0.01%
2021/07/15	5	11.20	59	11.30	11.45	-54	14,999	-0.36%
2021/07/14	13	11.33	13	11.26	11.25	0	15,111	0.00%
2021/07/13	0	0.00	20	11.53	11.35	-20	15,487	-0.13%
2021/07/12	50	11.41	15	11.40	11.45	35	15,936	0.22%
2021/07/09	20	11.50	5	11.50	11.55	15	16,168	0.09%
2021/07/08	11	11.74	0	0.00	11.85	11	16,904	0.07%
2021/07/07	2	11.60	10	11.70	11.50	-8	17,602	-0.05%
2021/07/06	2	11.50	0	0.00	11.55	2	18,658	0.01%
2021/07/05	6	11.63	12	11.65	11.70	-6	19,485	-0.03%
2021/07/02	0	0.00	65	11.38	11.40	-65	19,684	-0.33%
2021/07/01	0	0.00	11	11.38	11.30	-11	20,077	-0.05%
2021/06/30	6	11.22	12	11.26	11.30	-6	20,433	-0.03%
2021/06/29	18	11.35	50	11.30	11.30	-32	20,572	-0.16%
2021/06/28	2	11.35	52	11.51	11.60	-50	20,834	-0.24%
2021/06/25	8	11.53	2	11.50	11.40	6	21,709	0.03%
2021/06/24	2	11.55	12	11.60	11.60	-10	22,350	-0.04%
2021/06/23	3	11.20	50	11.54	11.65	-47	22,522	-0.21%
2021/06/22	48	11.30	2	11.35	11.20	46	23,084	0.20%
2021/06/21	141	11.21	3	11.20	11.20	138	23,786	0.58%	大買/鉅額交易
2021/06/18	22	11.76	23	11.57	11.55	-1	25,493	0.00%
2021/06/17	13	11.57	8	11.53	11.80	5	26,013	0.02%
2021/06/16	52	11.25	2	11.48	11.15	50	26,203	0.19%
2021/06/15	15	11.58	4.1	11.55	11.50	11	26,170	0.04%
2021/06/11	30	11.70	2	11.80	11.65	28	26,194	0.11%
2021/06/10	7	11.81	10	11.85	11.80	-3	26,175	-0.01%
2021/06/09	31	11.75	0	0.00	11.80	31	26,109	0.12%
2021/06/08	21	12.01	1	12.05	11.95	20	26,180	0.08%
2021/06/07	5	12.23	7	12.04	12.05	-2	26,242	-0.01%
2021/06/04	23	12.21	1	12.30	12.15	22	26,165	0.08%
2021/06/03	5	12.24	8	12.30	12.30	-3	26,223	-0.01%
2021/06/02	14	12.46	6	12.63	12.20	8	26,178	0.03%
2021/06/01	30	12.50	5	12.59	12.50	25	26,269	0.10%
2021/05/31	68	12.52	6	12.43	12.50	62	26,394	0.23%
2021/05/28	2	12.35	7	12.31	12.35	-5	26,205	-0.02%
2021/05/27	0	0.00	2	12.05	12.15	-2	26,375	-0.01%
2021/05/26	7	12.18	11	12.20	12.15	-4	26,401	-0.02%
2021/05/25	24	12.33	60	12.40	12.40	-36	26,516	-0.14%
2021/05/24	14	12.00	3	12.13	12.05	11	26,429	0.04%
2021/05/21	9	11.66	15	11.65	11.80	-6	26,381	-0.02%
2021/05/20	11	11.65	1	12.00	11.50	10	26,613	0.04%
2021/05/19	8	11.44	17	11.70	12.00	-9	26,719	-0.03%
2021/05/18	7	11.29	8	11.35	11.50	-1	26,525	0.00%
2021/05/17	24	10.80	2	10.63	10.50	22	26,358	0.08%
2021/05/14	13	12.22	0	0.00	11.65	13	26,166	0.05%
2021/05/13	39	11.57	11	11.77	11.95	28	26,413	0.11%
2021/05/12	63	11.81	5	12.45	11.75	58	26,771	0.22%
2021/05/11	67	12.90	15.2	12.98	13.00	51.9	26,607	0.19%
2021/05/10	3	14.20	14	14.15	14.15	-11	26,789	-0.04%
2021/05/07	0	0.00	14	13.59	13.95	-14	26,767	-0.05%
2021/05/06	3	13.40	5	13.40	13.20	-2	26,740	-0.01%
2021/05/05	8	13.13	6	13.25	13.10	2	26,634	0.01%
2021/05/04	13	12.79	120	12.66	12.85	-107	26,510	-0.40%	大賣/鉅額交易
2021/05/03	26	13.62	22	13.57	13.35	4	26,245	0.02%
2021/04/29	3	14.27	28	14.31	14.25	-25	25,936	-0.10%
2021/04/28	42	14.53	23	14.50	14.45	19	25,808	0.07%
2021/04/27	15	14.29	18	14.47	14.25	-3	25,454	-0.01%
2021/04/26	4	14.30	19	14.30	14.35	-15	25,485	-0.06%
2021/04/23	32	14.50	23	14.46	14.45	9	25,339	0.04%
2021/04/22	484	15.26	114	15.29	14.35	370	24,646	1.50%	大買/大賣/鉅額交易
2021/04/21	55	14.84	48	14.85	15.05	7	23,272	0.03%
2021/04/20	15	14.33	36	14.41	14.35	-21	22,211	-0.09%
2021/04/19	26	14.25	12	14.47	14.45	14	22,078	0.06%
2021/04/16	102	14.53	7	14.45	14.45	95	21,693	0.44%	大買/
2021/04/15	16	14.05	9	14.11	14.15	7	21,250	0.03%
2021/04/14	64	13.99	13	14.21	13.80	51	21,014	0.24%
2021/04/13	124	14.86	117	15.28	14.55	7	20,398	0.03%	大買/大賣/
2021/04/12	41	15.21	17	15.54	15.65	24	19,774	0.12%
2021/04/09	35	14.34	47	14.45	14.65	-12	18,724	-0.06%
2021/04/08	14	13.99	53	14.00	14.00	-39	17,974	-0.22%
2021/04/07	41	13.94	32	14.02	14.05	9	17,879	0.05%
2021/04/06	26	13.71	10	13.67	13.75	16	17,628	0.09%
2021/04/01	9	13.33	120	13.34	13.25	-111	17,533	-0.63%	大賣/鉅額交易
2021/03/31	18	13.31	40	13.25	13.40	-22	17,469	-0.13%
2021/03/30	64	13.46	191	13.49	13.55	-127	17,255	-0.74%	大賣/鉅額交易
2021/03/29	18	13.05	15	12.98	13.10	3	16,369	0.02%
2021/03/26	7	12.51	24	12.55	12.55	-17	15,905	-0.11%
2021/03/25	23	13.02	7	12.49	12.50	16	15,819	0.10%
2021/03/24	34	13.03	12	13.00	12.90	22	15,210	0.14%
2021/03/23	82	13.53	77	14.25	12.55	5	14,514	0.03%
2021/03/22	2	12.80	39	12.83	13.10	-37	12,823	-0.29%
2021/03/19	10	11.93	31	12.05	11.95	-21	12,461	-0.17%
2021/03/18	4	11.80	10	11.85	11.75	-6	12,347	-0.05%
2021/03/17	0	0.00	9	11.58	11.65	-9	12,507	-0.07%
2021/03/16	112	11.51	5	11.65	11.40	107	12,937	0.83%	大買/鉅額交易
2021/03/15	15	11.65	11	11.74	11.65	4	13,657	0.03%
2021/03/12	15	11.60	19	11.52	11.70	-4	13,808	-0.03%
2021/03/11	0	0.00	5	11.45	11.40	-5	14,398	-0.03%
2021/03/10	3	11.20	0	0.00	11.30	3	15,030	0.02%
2021/03/09	10	11.21	11	11.15	11.15	-1	15,541	-0.01%
2021/03/08	3	11.40	1	11.30	11.30	2	15,738	0.01%
2021/03/05	10	11.45	1	11.50	11.40	9	16,418	0.05%
2021/03/04	0	0.00	20	11.75	11.80	-20	16,413	-0.12%
2021/03/03	5	11.35	9	11.57	11.60	-4	16,233	-0.02%
2021/03/02	5	11.55	30	11.55	11.30	-25	16,289	-0.15%
2021/02/26	6	11.48	10	11.63	11.50	-4	16,095	-0.02%
2021/02/25	5	11.55	45	11.72	11.80	-40	16,047	-0.25%
2021/02/24	22	11.66	4	11.75	11.50	18	15,955	0.11%
2021/02/23	11	11.70	2	11.75	11.70	9	15,673	0.06%
2021/02/22	4	11.85	8	11.91	11.85	-4	15,761	-0.03%
2021/02/19	28	11.46	8.2	11.44	11.60	19.9	15,520	0.13%
2021/02/18	87	11.25	20	11.40	11.40	67	15,408	0.43%
2021/02/17	1	11.45	28	11.39	11.45	-27	15,463	-0.17%
2021/02/05	10	11.20	6	11.05	11.15	4	15,237	0.03%
2021/02/04	23	11.50	13	11.31	11.25	10	15,141	0.07%
2021/02/03	73	11.63	77	11.70	11.65	-4	14,736	-0.03%
2021/02/02	6	11.32	4	11.26	11.25	2	14,095	0.01%
2021/02/01	19	11.10	0	0.00	11.05	19	13,875	0.14%
2021/01/29	2	11.10	12	11.21	11.10	-10	13,357	-0.07%
2021/01/28	2	10.75	22	10.95	10.85	-20	13,140	-0.15%
2021/01/26	20	10.60	4	10.60	10.60	16	12,928	0.12%
2021/01/25	7	10.76	0	0.00	10.70	7	12,908	0.05%
2021/01/22	1	10.50	0	0.00	10.50	1	13,115	0.01%
2021/01/21	21	10.63	33	10.55	10.50	-12	13,091	-0.09%
2021/01/20	4	11.00	0	0.00	10.50	4	13,056	0.03%
2021/01/19	20	11.33	5	11.35	11.15	15	12,978	0.12%
2021/01/18	0	0.00	4	11.00	10.95	-4	12,757	-0.03%
2021/01/14	90	10.99	0	0.00	10.95	90	12,808	0.70%
2021/01/13	2	11.15	2	11.10	10.95	0	13,017	0.00%
2021/01/12	20	10.75	0	0.00	10.65	20	13,721	0.15%
2021/01/11	0	0.00	6	10.98	11.00	-6	13,935	-0.04%
2021/01/08	1	10.75	9	10.85	10.75	-8	13,997	-0.06%
2021/01/06	1	11.55	0	0.00	11.00	1	13,965	0.01%
2021/01/05	7	11.54	23	11.45	11.35	-16	13,796	-0.12%
2021/01/04	37	11.03	27	11.17	11.10	10	13,582	0.07%
2020/12/31	8	11.02	0	0.00	11.05	8	13,581	0.06%
2020/12/30	14	11.26	4	11.25	11.25	10	13,492	0.07%
2020/12/29	1	11.75	14	11.76	11.70	-13	13,294	-0.10%
2020/12/28	16	11.83	20	11.71	11.80	-4	13,080	-0.03%
2020/12/25	0	0.00	0.1	11.55	11.45	-0.1	12,768	0.00%
2020/12/24	68	11.50	7	11.50	11.45	61	12,656	0.48%
2020/12/22	18	11.39	25	11.34	11.20	-7	12,625	-0.06%
2020/12/21	0	0.00	7	11.12	11.30	-7	12,515	-0.06%
2020/12/18	3	11.15	9	11.28	11.20	-6	12,411	-0.05%
2020/12/17	15	11.45	20	11.38	11.45	-5	12,386	-0.04%
2020/12/16	15	11.40	4	11.45	11.35	11	12,364	0.09%
2020/12/15	12	11.34	18	11.35	11.20	-6	12,320	-0.05%
2020/12/14	19	11.70	16	11.82	11.75	3	12,078	0.02%
2020/12/11	31	11.69	6	12.09	11.60	25	11,969	0.21%
2020/12/10	20	12.05	9	12.04	12.10	11	11,624	0.09%
2020/12/09	15	12.36	52	12.41	12.50	-37	11,190	-0.33%
2020/12/08	31	11.84	6	11.84	11.85	25	10,609	0.24%
2020/12/07	56	12.05	63	12.00	11.70	-7	10,529	-0.07%
2020/12/04	53	11.62	95	11.42	11.65	-42	10,005	-0.42%
2020/12/03	81	11.25	40	11.26	11.00	41	9,614	0.43%
2020/12/02	29	10.87	2	10.90	10.80	27	10,043	0.27%
2020/12/01	24	10.77	25	10.89	10.65	-1	10,052	-0.01%
2020/11/30	27	10.46	15	10.52	10.25	12	9,694	0.12%
2020/11/27	0	0.00	16	10.25	10.20	-16	9,601	-0.17%
2020/11/26	1	10.20	3	10.28	10.15	-2	9,871	-0.02%
2020/11/25	3	10.00	0	0.00	10.05	3	10,053	0.03%
2020/11/24	2	10.05	1	10.00	10.05	1	10,364	0.01%
2020/11/23	27	10.08	730	10.05	10.10	-703	10,802	-6.51%	大賣/鉅額交易
2020/11/20	6	10.06	12	10.10	10.00	-6	11,009	-0.05%
2020/11/19	15	10.07	14	10.06	10.15	1	11,146	0.01%
2020/11/18	0	0.00	17	9.99	10.00	-17	11,015	-0.15%
2020/11/17	5	9.72	14	9.76	9.72	-9	10,996	-0.08%
2020/11/16	2	9.90	22	9.82	9.78	-20	11,319	-0.18%
2020/11/13	0	0.00	11	9.42	9.43	-11	11,288	-0.10%
2020/11/12	10	9.34	9	9.35	9.30	1	11,303	0.01%
2020/11/11	1	9.32	0	0.00	9.31	1	11,339	0.01%
2020/11/09	1	9.46	17	9.34	9.34	-16	11,358	-0.14%
2020/11/06	5	9.49	6	9.44	9.33	-1	11,346	-0.01%
2020/11/05	9	9.48	0	0.00	9.42	9	11,316	0.08%
2020/11/04	6	9.53	4	9.50	9.50	2	11,362	0.02%
2020/11/03	4	9.53	32	9.49	9.50	-28	11,358	-0.25%
2020/11/02	2	9.46	1	9.40	9.40	1	11,423	0.01%
2020/10/30	45	9.77	15	9.68	9.50	30	11,458	0.26%
2020/10/29	5	9.61	3	9.59	9.73	2	11,189	0.02%
2020/10/28	6	9.80	11	9.70	9.57	-5	11,134	-0.04%
2020/10/27	0	0.00	20.3	9.82	9.77	-20.3	11,073	-0.18%
2020/10/23	1	9.98	1	9.94	9.86	0	10,901	0.00%
2020/10/22	13	10.08	14	10.00	9.86	-1	10,886	-0.01%
2020/10/21	2	10.10	16	10.02	10.05	-14	10,713	-0.13%
2020/10/20	45	10.28	52	10.31	10.20	-7	10,522	-0.07%
2020/10/19	26	9.75	320	9.51	9.90	-294	9,696	-3.03%	大賣/鉅額交易
2020/10/16	0	0.00	20	9.44	9.10	-20	9,415	-0.21%
2020/10/15	12	9.32	0	0.00	9.32	12	9,311	0.13%
2020/10/14	6	9.20	1	9.22	9.22	5	9,261	0.05%
2020/10/13	0	0.00	3	9.13	9.02	-3	9,245	-0.03%
2020/10/08	0	0.00	10	9.11	9.12	-10	9,556	-0.10%
2020/10/06	10	8.68	10	8.80	8.85	0	9,606	0.00%
2020/09/28	1	8.29	0	0.00	8.25	1	9,772	0.01%
2020/09/25	10	8.39	0	0.00	8.08	10	10,042	0.10%
2020/09/24	0	0.00	2	8.61	8.26	-2	10,109	-0.02%
2020/09/23	6	8.87	0	0.00	8.83	6	10,031	0.06%
2020/09/22	10	8.93	0	0.00	8.89	10	10,029	0.10%
2020/09/18	8	9.02	4	9.09	9.13	4	10,033	0.04%
2020/09/16	409	9.00	1.1	9.07	8.96	407.9	9,978	4.09%	大買/鉅額交易
2020/09/15	0	0.00	6	9.03	8.95	-6	9,879	-0.06%
2020/09/14	7	8.97	0	0.00	8.96	7	9,939	0.07%
2020/09/11	5	9.31	11	9.24	8.98	-6	10,074	-0.06%
2020/09/10	40	9.52	30	9.63	9.39	10	9,977	0.10%
2020/09/09	2	9.45	0	0.00	9.43	2	9,829	0.02%
2020/09/08	37	9.62	17	9.57	9.40	20	9,676	0.21%
2020/09/07	31	9.88	17	10.00	9.60	14	9,394	0.15%
2020/09/04	23	9.48	0	0.00	9.46	23	8,451	0.27%
2020/09/03	4	9.31	0	0.00	9.31	4	8,146	0.05%
2020/09/02	0	0.00	1	9.21	9.14	-1	7,746	-0.01%
2020/09/01	3	9.36	6	9.31	9.15	-3	7,703	-0.04%
2020/08/31	0	0.00	2	9.17	9.04	-2	7,445	-0.03%
2020/08/28	120	9.36	82	9.10	9.00	38	7,153	0.53%	大買/
2020/08/27	0	0.00	12	9.34	9.45	-12	6,863	-0.17%
2020/08/26	11	8.79	2.1	8.82	8.83	9	6,382	0.14%
2020/08/25	1	8.50	1	8.68	8.73	0	6,038	0.00%
2020/08/21	0	0.00	20	8.18	8.06	-20	5,768	-0.35%
2020/08/20	41	8.63	26	8.68	8.10	15	5,655	0.27%
2020/08/19	0	0.00	5	9.00	9.00	-5	5,179	-0.10%
2020/08/17	3	8.12	3	8.17	8.19	0	4,974	0.00%
2020/08/14	0	0.00	4	8.07	8.16	-4	4,928	-0.08%
2020/08/12	4	7.99	4	7.81	7.77	0	4,866	0.00%
2020/08/11	0	0.00	4	8.18	7.93	-4	4,834	-0.08%
2020/08/10	5	8.14	15	8.17	8.14	-10	4,791	-0.21%
2020/08/07	4	8.11	0	0.00	8.04	4	4,728	0.08%
2020/08/06	2	8.26	114	8.11	8.08	-112	4,690	-2.39%	大賣/鉅額交易
2020/08/05	0	0.00	38	8.03	8.05	-38	4,608	-0.82%
2020/08/04	0	0.00	21	7.80	7.93	-21	4,544	-0.46%
2020/08/03	0	0.00	0.1	7.70	7.73	-0.1	4,519	0.00%
2020/07/31	14	7.83	0	0.00	7.70	14	4,871	0.29%
2020/07/28	7	7.49	0	0.00	7.21	7	5,126	0.14%
2020/07/27	25	7.74	0	0.00	7.65	25	5,083	0.49%
2020/07/24	431	7.99	0	0.00	7.87	431	5,055	8.53%	大買/鉅額交易
2020/07/23	0	0.00	1	7.96	7.96	-1	5,044	-0.02%
2020/07/21	0	0.00	10	7.91	7.78	-10	4,975	-0.20%
2020/07/20	4	7.82	6	7.79	7.76	-2	4,956	-0.04%
2020/07/16	20	8.15	1	8.04	8.07	19	4,856	0.39%
2020/07/15	0	0.00	0.1	7.94	7.96	-0.1	4,564	0.00%
2020/07/14	0	0.00	22	7.90	7.99	-22	4,446	-0.49%
2020/07/13	1	7.95	237	7.80	8.00	-236	4,412	-5.35%	大賣/鉅額交易
2020/07/10	20	7.96	401	7.79	7.77	-381	4,261	-8.94%	大賣/鉅額交易
2020/07/08	14	8.09	15	8.12	8.12	-1	4,152	-0.02%
2020/07/07	19	7.94	0	0.00	7.96	19	4,092	0.46%
2020/07/06	110	8.48	10	8.18	8.13	100	4,028	2.48%	大買/
2020/07/03	12	7.98	1	8.00	8.02	11	3,720	0.30%
2020/07/02	3	7.82	0	0.00	7.68	3	3,716	0.08%
2020/07/01	0	0.00	7	7.85	7.81	-7	3,669	-0.19%
2020/06/30	4	7.73	1	7.84	7.75	3	3,626	0.08%
2020/06/29	1	7.54	10	7.50	7.55	-9	3,518	-0.26%
2020/06/24	0	0.00	5	7.65	7.63	-5	3,480	-0.14%
2020/06/23	5	7.67	9	7.81	7.68	-4	3,458	-0.12%
2020/06/22	6	7.89	2	8.03	7.72	4	3,420	0.12%
2020/06/19	30	8.11	0	0.00	7.93	30	3,371	0.89%
2020/06/18	14	8.13	19	8.12	8.23	-5	3,278	-0.15%
2020/06/17	2	7.84	2	7.84	7.84	0	3,032	0.00%
2020/06/16	0	0.00	4	7.13	7.13	-4	2,907	-0.14%
2020/06/15	6	7.15	0	0.00	7.07	6	2,890	0.21%
2020/06/12	3	6.96	0	0.00	7.11	3	2,851	0.11%
2020/06/10	0	0.00	6	7.06	6.98	-6	2,798	-0.21%
2020/06/09	20	7.05	1	7.06	7.00	19	2,801	0.68%
2020/06/08	2	7.03	0	7.04	7.04	2	2,797	0.07%
2020/06/05	0	0.00	5	6.99	6.97	-5	2,719	-0.18%
2020/06/04	17	6.78	7	6.78	6.75	10	2,642	0.38%
2020/06/03	2.5	6.79	0	0.00	6.79	2.5	2,536	0.10%
2020/06/02	210	6.17	152	6.11	6.18	58	2,411	2.41%	大買/大賣/
2020/05/29	150	6.10	150	6.10	6.10	0	2,360	0.00%	大買/大賣/
2020/05/28	5	6.19	0	0.00	6.10	5	2,359	0.21%
2020/05/27	100	6.03	100	6.04	6.04	0	2,336	0.00%
2020/05/26	0	0.00	100	5.90	5.86	-100	2,311	-4.33%
2020/05/25	100	5.96	0	0.00	5.87	100	2,288	4.37%
2020/05/22	200	6.03	200	6.03	6.00	0	2,272	0.00%	大買/大賣/
2020/05/11	0	0.00	2	6.67	6.69	-2	2,048	-0.10%
2020/05/08	0	0.00	1	6.75	6.70	-1	2,027	-0.05%
2020/05/05	10	7.00	0	0.00	6.86	10	1,586	0.63%
2020/05/04	0	0.00	1	6.86	6.94	-1	1,292	-0.08%
2020/04/24	4	6.68	0	0.00	6.67	4	1,135	0.35%
2020/04/21	1	6.80	0	0.00	6.89	1	1,091	0.09%
2020/04/14	0	0.00	11	7.15	7.13	-11	1,041	-1.06%
2020/04/10	20	6.68	1	6.50	6.70	19	1,002	1.90%
2020/04/09	1	6.56	0	0.00	6.50	1	995	0.10%
2020/03/19	0	0.00	0.1	3.73	3.73	-0.1	998	-0.01%
2020/03/10	0	0.00	3	6.06	6.14	-3	852	-0.35%
2020/03/05	0	6.97	0	0.00	6.95	0	853	0.00%
2020/03/02	0.1	6.91	0	0.00	7.04	0.1	877	0.01%
2020/02/26	0	6.98	0	0.00	7.00	0	951	0.00%
2020/02/14	0	0.00	2	7.15	7.11	-2	968	-0.21%
2020/02/05	14	7.12	10	7.15	7.05	4	1,012	0.40%
2020/01/31	0	0.00	10	6.74	6.78	-10	1,046	-0.96%
2020/01/15	0	0.00	1	7.40	7.26	-1	1,046	-0.10%
2020/01/02	0	0.00	1	7.34	7.31	-1	1,023	-0.10%
2019/12/17	0	0.00	2	6.52	6.60	-2	916	-0.22%
2019/12/12	0	0.00	10	6.21	6.18	-10	880	-1.14%
2019/12/10	1	6.17	0	0.00	6.16	1	925	0.11%
2019/12/02	10	6.15	0	0.00	6.15	10	961	1.04%
2019/11/29	2	6.24	0	0.00	6.38	2	969	0.21%
2019/11/27	0	0.00	37.2	6.14	6.19	-37.2	975	-3.81%
2019/11/04	0	0.00	2	7.27	7.23	-2	969	-0.21%
2019/11/01	0	0.00	3	7.67	7.60	-3	972	-0.31%
2019/10/17	0	0.00	2	8.09	8.05	-2	1,034	-0.19%
2019/09/25	6	9.00	0	0.00	9.00	6	1,110	0.54%
2019/09/20	100	9.12	0	0.00	8.99	100	1,124	8.89%
2019/09/19	200	9.19	0	0.00	9.18	200	1,098	18.20%	大買/鉅額交易
2019/09/18	200	9.31	0	0.00	9.22	200	1,093	18.29%	大買/鉅額交易
2019/09/17	300	9.44	0	0.00	9.36	300	1,080	27.78%	大買/鉅額交易
2019/09/06	0	0.00	21	9.18	9.21	-21	1,240	-1.69%
2019/08/23	0	0.00	15	9.61	9.74	-15	1,427	-1.05%
2019/08/07	0	0.00	25	10.15	10.10	-25	1,939	-1.29%
2019/08/05	0	0.00	20	10.60	10.15	-20	2,052	-0.97%
2019/08/01	10	10.63	0	0.00	10.90	10	2,054	0.49%
2019/07/31	10	10.60	0	0.00	10.70	10	2,047	0.49%
2019/07/29	0	0.00	1	10.05	10.05	-1	2,087	-0.05%
2019/07/25	0	0.00	25	9.72	9.60	-25	2,162	-1.16%
2019/07/24	0	0.00	5	9.72	9.60	-5	2,194	-0.23%
2019/07/10	0.1	9.30	0	0.00	9.30	0.1	2,994	0.00%
2019/07/05	0	0.00	6	8.75	8.81	-6	3,373	-0.18%
2019/06/24	0	9.07	0	0.00	9.07	0	8,911	0.00%
2019/06/05	0	0.00	1	9.50	9.69	-1	18,380	-0.01%
2019/05/30	20	8.67	8	8.62	8.62	12	19,723	0.06%
2019/05/29	1	9.12	0	0.00	8.88	1	19,915	0.01%
2019/05/28	3	8.78	0	0.00	9.06	3	20,133	0.01%
2019/05/24	0	0.00	5	8.28	8.26	-5	20,990	-0.02%
2019/05/23	2.8	8.16	0	0.00	8.33	2.8	21,238	0.01%
2019/05/22	2	8.46	0	0.00	8.31	2	21,649	0.01%
2019/05/21	2	8.17	0	0.00	8.21	2	22,477	0.01%
2019/05/20	20	8.09	0	0.00	8.21	20	22,744	0.09%
2019/05/17	0	0.00	2	8.75	8.80	-2	23,402	-0.01%
2019/05/06	0	0.00	14	12.05	11.80	-14	29,537	-0.05%
2019/05/03	0	0.00	10	12.05	12.20	-10	29,542	-0.03%
2019/05/02	2	12.45	5	12.35	12.25	-3	29,635	-0.01%
2019/04/30	56	12.80	0	0.00	12.85	56	29,655	0.19%
2019/04/29	0	0.00	3	12.90	12.85	-3	29,890	-0.01%
2019/04/26	10	12.80	2	12.85	13.10	8	30,041	0.03%
2019/04/25	0	0.00	8	12.50	12.70	-8	30,061	-0.03%
2019/04/23	0	0.00	7	13.55	13.20	-7	30,087	-0.02%
2019/04/22	0	0.00	5	13.65	13.70	-5	30,052	-0.02%
2019/04/18	15	13.43	13	13.31	13.15	2	29,954	0.01%
2019/04/17	0	0.00	41	13.44	13.35	-41	29,921	-0.14%
2019/04/16	0	0.00	8	13.40	13.35	-8	29,840	-0.03%
2019/04/15	5	12.90	2	12.90	12.95	3	29,747	0.01%
2019/04/12	0	12.90	5	12.90	12.90	-5	29,658	-0.02%
2019/04/11	15	13.07	2	13.50	13.15	13	29,576	0.04%
2019/04/10	15	13.23	16	13.13	13.40	-1	29,403	0.00%
2019/04/09	30	12.55	2	12.25	12.60	28	29,216	0.10%
2019/04/08	5	12.45	32	12.43	12.45	-27	29,211	-0.09%
2019/04/03	33	11.73	50.2	11.59	11.55	-17.2	28,963	-0.06%
2019/04/02	32	11.72	80	11.76	12.10	-48	28,025	-0.17%
2019/04/01	88	12.24	135	12.29	12.15	-47	27,076	-0.17%	大賣/
2019/03/29	74	11.37	38	11.48	11.75	36	26,060	0.14%
2019/03/28	61	11.87	22	11.86	11.40	39	25,581	0.15%
2019/03/27	25	12.51	68	12.29	12.40	-43	24,740	-0.17%
2019/03/26	37	11.80	79	11.92	11.75	-42	24,156	-0.17%
2019/03/25	130	11.58	161	11.70	11.50	-31	23,420	-0.13%	大買/大賣/
2019/03/22	43	12.88	11	13.12	12.75	32	21,780	0.15%
2019/03/21	47	13.02	25	13.04	13.00	22	21,534	0.10%
2019/03/20	37	12.92	79	13.15	12.90	-42	21,572	-0.19%
2019/03/19	55	13.40	47	13.45	13.15	8	21,200	0.04%
2019/03/18	51	13.24	248	13.19	13.15	-197	20,888	-0.94%	大賣/鉅額交易
2019/03/15	71	13.64	185	13.64	13.40	-114	20,624	-0.55%	大賣/鉅額交易
2019/03/14	97	13.66	55	13.61	13.55	42	20,056	0.21%
2019/03/13	313.2	13.91	208.5	14.02	13.45	104.7	19,531	0.54%	大買/大賣/鉅額交易
2019/03/12	238	12.98	247	13.02	13.70	-9	17,720	-0.05%	大買/大賣/
2019/03/11	253	12.72	207	12.81	12.65	46	16,400	0.28%	大買/大賣/
2019/03/08	76	11.73	88	11.93	12.05	-12	15,515	-0.08%
2019/03/07	93	11.79	96	11.72	11.60	-3	15,259	-0.02%
2019/03/06	115	11.95	17	12.07	11.85	98	15,043	0.65%	大買/
2019/03/05	88	11.98	109	11.90	12.00	-21	14,708	-0.14%	大賣/
2019/03/04	182	11.84	16	11.74	11.75	166	14,311	1.16%	大買/鉅額交易
2019/02/27	34	11.47	28	11.55	11.65	6	14,169	0.04%
2019/02/26	57	11.71	32	11.75	11.50	25	13,991	0.18%
2019/02/25	64	12.01	57	12.10	11.95	7	13,752	0.05%
2019/02/22	3	11.97	24	11.91	11.90	-21	13,228	-0.16%
2019/02/21	267	11.89	260	11.66	11.90	7	13,077	0.05%	大買/大賣/
2019/02/20	191	11.97	62	11.95	11.80	129	12,800	1.01%	大買/鉅額交易
2019/02/19	48	11.38	46	11.34	11.40	2	12,061	0.02%
2019/02/18	136	11.70	73	11.70	11.10	63	11,857	0.53%	大買/
2019/02/15	27	12.21	46	12.28	12.10	-19	11,219	-0.17%
2019/02/14	198	12.39	148	12.21	12.20	50	10,901	0.46%	大買/大賣/
2019/02/13	40	12.84	20	13.11	12.60	20	10,431	0.19%
2019/02/12	50	12.80	65	12.82	12.85	-15	9,358	-0.16%
2019/02/11	167	12.32	300	12.43	12.50	-133	8,842	-1.50%	大買/大賣/鉅額交易
2019/01/30	81.5	11.83	199	12.09	12.40	-117.5	7,833	-1.50%	大賣/鉅額交易
2019/01/29	106	11.18	83	11.24	11.30	23	6,775	0.34%	大買/
2019/01/28	89	10.68	166	10.80	11.10	-77	6,062	-1.27%	大賣/
2019/01/25	9	9.88	82	9.91	10.10	-73	5,297	-1.38%
2019/01/23	0	0.00	3	9.49	9.53	-3	4,956	-0.06%
2019/01/22	1	9.75	2	9.79	9.62	-1	4,860	-0.02%
2019/01/21	10	9.97	24.3	10.10	9.94	-14.3	4,785	-0.30%
2019/01/18	5	9.42	71	9.50	9.51	-66	4,552	-1.45%
2019/01/17	4	9.02	0	0.00	8.97	4	4,386	0.09%
2019/01/16	4	8.99	1	9.06	8.90	3	4,319	0.07%
2019/01/15	1	9.38	0	0.00	9.14	1	4,333	0.02%
2019/01/14	7	9.09	1	9.32	9.08	6	4,281	0.14%
2019/01/11	4	9.40	0	0.00	9.36	4	4,296	0.09%
2019/01/10	0	0.00	2	9.38	9.26	-2	4,255	-0.05%
2019/01/09	2	9.39	0	0.00	9.38	2	4,249	0.05%
2019/01/08	0	0.00	13	9.07	9.14	-13	4,215	-0.31%
2019/01/07	2	8.82	20	8.88	8.89	-18	4,196	-0.43%
2019/01/03	29	8.78	9	8.82	8.70	20	4,357	0.46%
2018/12/28	0	0.00	22	8.77	8.80	-22	4,550	-0.48%
2018/12/27	2	8.93	2	8.85	8.84	0	4,584	0.00%
2018/12/26	1	8.75	0	0.00	8.70	1	4,512	0.02%
2018/12/24	0	0.00	2	8.87	8.79	-2	4,523	-0.04%
2018/12/21	5	8.57	3	8.49	8.58	2	4,569	0.04%
2018/12/20	8	8.66	13	8.46	8.39	-5	4,547	-0.11%
2018/12/19	32	8.89	0	0.00	8.84	32	4,469	0.72%
2018/12/18	20	8.88	2	8.86	8.91	18	4,473	0.40%
2018/12/17	8	8.90	5	8.86	8.90	3	4,431	0.07%
2018/12/14	33	9.31	0	0.00	9.14	33	4,364	0.76%
2018/12/13	9	10.03	18	10.26	9.84	-9	4,225	-0.21%
2018/12/11	5	9.94	0	0.00	9.94	5	3,953	0.13%
2018/12/10	30	10.04	10	10.25	9.98	20	3,944	0.51%
2018/12/07	1	9.81	0	0.00	9.85	1	3,836	0.03%
2018/12/06	35	9.75	10	9.70	9.62	25	3,821	0.65%
2018/12/05	26	10.09	10	10.07	10.15	16	3,733	0.43%
2018/12/04	21	10.18	1	10.30	10.15	20	3,749	0.53%
2018/12/03	0	0.00	11	10.17	10.10	-11	3,650	-0.30%
2018/11/30	14	10.05	0	0.00	10.10	14	3,509	0.40%
2018/11/29	6	10.05	9	10.12	10.05	-3	3,451	-0.09%
2018/11/28	7	10.10	16	10.05	10.10	-9	3,417	-0.26%
2018/11/27	7	10.09	19	10.12	10.00	-12	3,415	-0.35%
2018/11/26	9	9.91	20	9.97	9.97	-11	3,348	-0.33%
2018/11/23	21	9.84	3	9.74	9.66	18	3,284	0.55%
2018/11/22	0	0.00	33	9.96	9.94	-33	3,232	-1.02%
2018/11/21	23	9.96	24	9.87	9.87	-1	3,219	-0.03%
2018/11/20	4	9.89	6	9.92	9.88	-2	3,151	-0.06%
2018/11/19	5	9.79	29	9.75	9.90	-24	3,082	-0.78%
2018/11/16	1	9.30	16	9.28	9.30	-15	2,955	-0.51%
2018/11/15	2	8.77	25	8.83	8.94	-23	2,852	-0.81%
2018/11/14	2	8.76	16	8.72	8.60	-14	2,745	-0.51%
2018/11/13	8	8.10	0	0.00	8.31	8	2,623	0.30%
2018/11/12	27	8.07	5	8.10	8.06	22	2,579	0.85%
2018/11/09	35	7.94	0	0.00	7.89	35	2,552	1.37%
2018/11/07	1	7.79	0	0.00	7.93	1	2,507	0.04%
2018/11/06	3	7.65	10	7.73	7.65	-7	2,538	-0.28%
2018/11/02	7	7.54	9	7.54	7.54	-2	2,547	-0.08%
2018/11/01	26	7.35	10	7.34	7.40	16	2,498	0.64%
2018/10/31	0	0.00	2	7.15	7.17	-2	2,494	-0.08%
2018/10/29	3	6.87	2	6.89	6.87	1	2,455	0.04%
2018/10/26	3	6.96	3	7.12	6.90	0	2,473	0.00%
2018/10/25	2	7.03	0	0.00	7.05	2	2,500	0.08%
2018/10/24	10	7.39	0	0.00	7.38	10	2,462	0.41%
2018/10/23	13	7.45	0	0.00	7.46	13	2,470	0.53%
2018/10/22	0	0.00	5	7.34	7.34	-5	2,394	-0.21%
2018/10/18	0	0.00	2	7.41	7.36	-2	2,338	-0.09%
2018/10/17	2	7.53	0	0.00	7.52	2	2,353	0.08%
2018/10/12	2	7.36	12	7.43	7.50	-10	2,556	-0.39%
2018/10/11	10	7.54	5	7.55	7.54	5	2,517	0.20%
2018/10/09	11	8.46	89	8.72	8.37	-78	2,500	-3.12%
2018/10/05	4	9.52	65	9.45	9.48	-61	2,349	-2.60%
2018/10/04	2	9.74	0	0.00	9.74	2	2,342	0.09%
2018/10/03	0	0.00	10	9.87	9.88	-10	2,364	-0.42%
2018/09/27	0	0.00	2	9.71	9.71	-2	2,393	-0.08%
2018/09/21	2	9.90	0	0.00	9.82	2	2,438	0.08%
2018/09/19	2	10.00	0	0.00	10.00	2	2,502	0.08%
2018/09/18	0	0.00	2	10.08	10.00	-2	2,527	-0.08%
2018/09/17	10	10.00	7	10.00	10.00	3	2,564	0.12%
2018/09/14	0	0.00	1	10.05	10.00	-1	2,839	-0.04%
2018/09/13	0	0.00	10	9.99	10.00	-10	2,835	-0.35%
2018/09/12	8	9.97	10	9.96	9.97	-2	2,834	-0.07%
2018/09/11	5	9.97	1	9.84	9.95	4	2,837	0.14%
2018/09/10	11	9.80	0	0.00	9.70	11	2,944	0.37%
2018/09/07	5	10.02	0	0.00	10.00	5	2,919	0.17%
2018/09/04	21	10.29	3	10.30	10.25	18	3,118	0.58%
2018/09/03	6	10.39	1	10.25	10.25	5	3,132	0.16%
2018/08/30	6	10.35	0	0.00	10.35	6	3,237	0.19%
2018/08/29	6	10.30	2	10.35	10.30	4	3,303	0.12%
2018/08/28	6	10.30	0	0.00	10.30	6	3,322	0.18%
2018/08/27	6	10.25	2	10.30	10.25	4	3,314	0.12%
2018/08/24	2	10.20	0	0.00	10.20	2	3,429	0.06%
2018/08/23	10	10.10	3	10.10	10.05	7	3,503	0.20%
2018/08/21	3	9.99	2	10.05	9.98	1	3,529	0.03%
2018/08/17	0	0.00	2	10.00	10.00	-2	3,676	-0.05%
2018/08/15	10	9.96	0	0.00	9.95	10	3,706	0.27%
2018/08/14	0	0.00	2	10.05	10.05	-2	3,784	-0.05%
2018/08/13	5	9.97	0	0.00	9.97	5	3,820	0.13%
2018/08/10	3	10.25	0	0.00	10.25	3	3,781	0.08%
2018/08/08	0	0.00	1	10.40	10.40	-1	3,861	-0.03%
2018/08/06	3	10.50	10	10.55	10.50	-7	3,918	-0.18%
2018/08/03	0	0.00	2	10.55	10.60	-2	3,940	-0.05%
2018/08/02	4	10.56	0	0.00	10.55	4	3,939	0.10%
2018/08/01	0	0.00	9	10.68	10.75	-9	3,903	-0.23%
2018/07/31	0	0.00	1	10.65	10.60	-1	3,876	-0.03%
2018/07/26	1	10.50	0	0.00	10.55	1	3,898	0.03%
2018/07/25	0	0.00	2	10.63	10.55	-2	3,888	-0.05%
2018/07/23	22	10.79	8	10.84	10.70	14	3,869	0.36%
2018/07/20	1	10.55	10	10.55	10.50	-9	3,712	-0.24%
2018/07/18	10	10.51	0	0.00	10.50	10	3,711	0.27%
2018/07/17	40	10.59	1	10.40	10.45	39	3,740	1.04%
2018/07/13	0	0.00	5	10.25	10.30	-5	3,651	-0.14%
2018/07/12	2	10.20	4	10.26	10.25	-2	3,639	-0.05%
2018/07/11	0	0.00	6	10.10	10.10	-6	3,614	-0.17%
2018/07/10	5	10.08	0	0.00	9.97	5	3,592	0.14%
2018/07/06	2	10.05	1	10.15	9.87	1	3,560	0.03%
2018/07/05	0	0.00	5	10.08	10.05	-5	3,656	-0.14%
2018/07/03	1	10.10	14	10.15	10.10	-13	3,668	-0.35%
2018/07/02	4	10.20	0	0.00	10.10	4	3,642	0.11%
2018/06/29	15	10.28	0	0.00	10.20	15	3,670	0.41%
2018/06/28	0	0.00	17	10.05	10.10	-17	3,617	-0.47%
2018/06/26	14	10.12	0	0.00	10.20	14	3,611	0.39%
2018/06/25	16	10.46	0	0.00	10.40	16	3,591	0.45%
2018/06/22	0	0.00	1	10.30	10.30	-1	3,342	-0.03%
2018/06/21	0	0.00	10	10.35	10.45	-10	3,352	-0.30%
2018/06/19	14	10.73	3	10.58	10.45	11	3,382	0.33%
2018/06/15	3	10.60	1	10.75	10.60	2	3,276	0.06%
2018/06/14	3	10.73	0	0.00	10.70	3	3,263	0.09%
2018/06/12	10	10.94	3	10.80	10.90	7	3,269	0.21%
2018/06/11	2	10.65	0	0.00	10.70	2	3,119	0.06%
2018/06/08	2	10.80	0	0.00	10.70	2	3,150	0.06%
2018/06/06	1	10.70	0	0.00	10.70	1	3,063	0.03%
2018/06/04	0	0.00	1	10.55	10.50	-1	3,217	-0.03%
2018/06/01	11	10.76	29	10.74	10.65	-18	3,210	-0.56%
2018/05/25	15	10.42	4	10.50	10.45	11	3,063	0.36%
2018/05/22	11	10.28	0	0.00	10.25	11	3,049	0.36%
2018/05/21	6	10.02	0	0.00	10.10	6	2,987	0.20%
2018/05/18	4	10.03	0	0.00	10.15	4	2,993	0.13%
2018/05/17	3	10.15	0	0.00	10.15	3	3,034	0.10%
2018/05/15	3	10.30	0	0.00	10.20	3	3,038	0.10%
2018/05/14	0	0.00	3	10.80	10.55	-3	3,200	-0.09%
2018/05/10	5	10.70	0	0.00	10.70	5	3,205	0.16%
2018/05/09	5	10.70	8	10.70	10.75	-3	3,214	-0.09%
2018/05/08	5	10.70	1	10.75	10.70	4	3,277	0.12%
2018/05/07	3	10.70	0	0.00	10.60	3	3,311	0.09%
2018/05/03	15	10.85	5	10.90	10.85	10	3,504	0.29%
2018/04/27	0	0.00	1	10.65	10.65	-1	3,671	-0.03%
2018/04/25	7	10.81	4	10.86	10.90	3	3,887	0.08%
2018/04/24	5	10.79	1	10.80	10.95	4	4,058	0.10%
2018/04/23	11	11.25	1	11.40	11.10	10	4,370	0.23%
2018/04/20	11	11.20	0	0.00	11.20	11	4,958	0.22%
2018/04/19	1	11.30	13	11.30	11.20	-12	5,238	-0.23%
2018/04/18	3	11.20	0	0.00	11.20	3	5,450	0.06%
2018/04/12	0.1	11.55	0	0.00	11.55	0.1	5,617	0.00%
2018/04/11	1	11.90	2	11.60	11.60	-1	5,653	-0.02%
2018/04/10	0	0.00	20	11.20	11.25	-20	5,572	-0.36%
2018/04/03	10	11.25	0	0.00	11.25	10	5,914	0.17%
2018/03/31	0	0.00	50	11.25	11.25	-50	6,250	-0.80%
2018/03/30	2	11.20	0	0.00	11.35	2	6,286	0.03%
2018/03/28	14	11.34	0	0.00	11.25	14	6,355	0.22%
2018/03/26	1	11.30	4	11.30	11.30	-3	6,540	-0.05%
2018/03/22	1	11.75	1	11.85	11.65	0	6,719	0.00%
2018/03/20	0	0.00	40	11.80	11.75	-40	7,124	-0.56%
2018/03/19	5	11.95	5	11.85	11.85	0	7,178	0.00%
2018/03/16	13	12.06	1	12.20	11.90	12	7,245	0.17%
2018/03/15	1	12.05	1	12.05	12.05	0	7,249	0.00%
2018/03/14	0	0.00	8	12.09	11.90	-8	7,399	-0.11%
2018/03/13	30	11.90	13	11.90	11.90	17	7,416	0.23%
2018/03/12	1	11.75	0	0.00	11.80	1	7,450	0.01%
2018/03/09	0	0.00	10	11.90	11.75	-10	7,546	-0.13%
2018/03/08	24	12.01	1	11.95	11.90	23	7,688	0.30%
2018/03/07	0	0.00	2	11.75	11.60	-2	7,548	-0.03%
2018/03/06	1	11.75	1	12.00	11.75	0	7,622	0.00%
2018/03/05	2	11.85	0	0.00	11.65	2	7,648	0.03%
2018/03/02	0	11.80	0	0.00	11.75	0	7,777	0.00%
2018/03/01	0	12.00	5	11.90	11.90	-5	7,824	-0.06%
2018/02/27	16	12.02	0	0.00	11.90	16	7,873	0.20%
2018/02/23	15	11.90	20	12.02	12.05	-5	8,127	-0.06%
2018/02/22	1	11.45	7	11.50	11.55	-6	8,272	-0.07%
2018/02/21	2	11.40	0	0.00	11.40	2	9,009	0.02%
2018/02/09	12	11.08	4	10.80	11.05	8	9,706	0.08%
2018/02/08	6	11.22	0	0.00	11.20	6	9,747	0.06%
2018/02/07	2	11.45	0	0.00	11.40	2	9,835	0.02%
2018/02/06	17	11.57	45	11.66	11.05	-28	9,910	-0.28%
2018/02/05	50	11.95	12	11.95	12.05	38	9,897	0.38%
2018/02/02	0	0.00	5	12.25	12.20	-5	10,007	-0.05%
2018/01/31	0	0.00	5	12.30	12.25	-5	10,423	-0.05%
2018/01/30	5	12.40	0	0.00	12.35	5	10,500	0.05%
2018/01/29	6	12.70	0	0.00	12.65	6	10,595	0.06%
2018/01/26	10	12.58	0	0.00	12.60	10	11,014	0.09%
2018/01/25	0	0.00	4	12.55	12.50	-4	11,747	-0.03%
2018/01/24	2.1	12.74	2	12.55	12.60	0.1	11,752	0.00%
2018/01/23	3	12.47	1	12.65	12.40	2	11,751	0.02%
2018/01/22	32	12.70	11	12.55	12.50	21	11,771	0.18%
2018/01/19	5	12.60	26	12.55	12.55	-21	11,762	-0.18%
2018/01/18	70	12.85	27	12.86	12.75	43	11,649	0.37%
2018/01/17	39	13.12	62	13.14	13.00	-23	11,554	-0.20%
2018/01/16	82	13.00	34	13.16	13.05	48	11,251	0.43%
2018/01/15	82	12.61	55	12.67	12.60	27	10,747	0.25%
2018/01/12	0	0.00	1	12.40	12.40	-1	10,511	-0.01%
2018/01/11	5	12.00	1	12.10	12.10	4	10,374	0.04%
2018/01/10	12	11.96	0	0.00	12.05	12	10,419	0.12%
2018/01/08	24	12.20	3	12.00	12.00	21	10,657	0.20%
2018/01/05	37	12.24	5	12.20	12.15	32	10,642	0.30%
2018/01/04	0	0.00	6	12.18	12.15	-6	10,637	-0.06%
2018/01/03	1	12.25	16	12.25	12.25	-15	10,682	-0.14%
2018/01/02	33	12.39	2	12.25	12.25	31	10,551	0.29%