誠美材 (4960)-富邦-彰化券商分點個股進出

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
12.40
漲跌
--
漲幅
0.00%
成交量
1,231張
產業
上市光電類股
322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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/04/25	3	12.35	0	0.00	12.40	3	9,049	0.03%
2024/04/23	0	0.00	6	12.41	12.50	-6	10,895	-0.06%
2024/04/18	1	12.15	5	12.40	12.35	-4	10,888	-0.04%
2024/04/17	0	0.00	2.5	12.16	12.25	-2.5	10,859	-0.02%
2024/04/16	21	12.00	5	12.13	12.35	16	10,853	0.15%
2024/04/15	4	13.29	0	0.00	13.05	4	10,443	0.04%
2024/04/12	1	13.50	1	13.60	13.55	0	10,187	0.00%
2024/04/09	0	0.00	2	13.45	13.35	-2	9,574	-0.02%
2024/04/02	0	0.00	5	13.20	13.60	-5	9,511	-0.05%
2024/04/01	5	12.95	16	12.99	13.00	-11	9,511	-0.12%
2024/03/29	12	13.30	0	0.00	13.05	12	9,579	0.13%
2024/03/28	0	13.25	0	0.00	13.20	0	9,651	0.00%
2024/03/27	0	13.30	5	13.30	13.25	-5	9,644	-0.05%
2024/03/25	1	13.40	1	13.15	13.15	0	9,679	0.00%
2024/03/22	0	0.00	11	13.27	13.30	-11	9,691	-0.11%
2024/03/21	7	12.71	6	12.92	12.80	1	9,610	0.01%
2024/03/18	5	12.60	0	0.00	12.65	5	9,478	0.05%
2024/03/13	0	0.00	10	12.75	12.75	-10	9,498	-0.11%
2024/03/12	7	13.07	0	0.00	13.10	7	9,428	0.07%
2024/03/11	0	12.95	5	13.20	13.20	-5	9,427	-0.05%
2024/03/08	7	12.96	0	0.00	12.95	7	9,405	0.07%
2024/03/07	5	13.30	5	13.20	13.10	0	9,384	0.00%
2024/03/06	2	13.40	0	0.00	13.35	2	9,361	0.02%
2024/03/05	10	13.25	5	13.45	13.50	5	9,314	0.05%
2024/03/04	10	13.55	0	0.00	13.50	10	9,298	0.11%
2024/03/01	12	13.54	0	0.00	13.40	12	9,288	0.13%
2024/02/29	11	13.71	1	13.80	13.75	10	9,270	0.11%
2024/02/27	6	13.79	0	0.00	13.75	6	9,259	0.06%
2024/02/26	5	14.25	10	14.15	14.15	-5	9,273	-0.05%
2024/02/23	12	13.82	3	13.70	13.60	9	9,367	0.10%
2024/02/22	6	14.10	4	14.20	13.95	2	9,364	0.02%
2024/02/21	5	14.40	3	14.27	14.25	2	9,351	0.02%
2024/02/20	10	14.26	8	14.52	14.35	2	9,284	0.02%
2024/02/19	2.7	14.23	2	14.15	14.30	0.7	8,763	0.01%
2024/02/16	0	13.85	1	13.80	13.85	-1	8,299	-0.01%
2024/02/15	0	0.00	2	13.15	13.50	-2	8,195	-0.02%
2024/02/05	2	12.90	0	0.00	13.00	2	8,145	0.02%
2024/02/02	5	13.21	7	13.05	13.05	-2	8,245	-0.02%
2024/02/01	5	13.48	7	13.28	13.25	-2	8,263	-0.02%
2024/01/31	6	13.82	4.1	13.79	13.45	2	8,291	0.02%
2024/01/30	3	13.78	26	13.72	13.80	-23	8,154	-0.28%
2024/01/29	12	13.41	8	13.44	13.50	4	7,922	0.05%
2024/01/26	3	12.97	0	0.00	13.00	3	7,820	0.04%
2024/01/24	5	12.70	7	13.00	12.90	-2	7,774	-0.03%
2024/01/23	1	13.35	2	12.90	12.85	-1	8,034	-0.01%
2024/01/22	2	13.08	7	12.84	13.10	-5	8,375	-0.06%
2024/01/19	9	12.50	7	12.45	12.45	2	8,565	0.02%
2024/01/18	32.1	13.41	16.8	13.59	13.10	15.2	8,444	0.18%
2024/01/17	2	14.65	3	14.85	14.55	-1	7,660	-0.01%
2024/01/15	13	13.65	0	0.00	13.75	13	7,700	0.17%
2024/01/12	3	13.30	5	13.52	13.60	-2	7,796	-0.03%
2024/01/11	8	13.54	1	13.75	13.50	7	8,083	0.09%
2024/01/10	1	13.55	0	0.00	13.60	1	8,535	0.01%
2024/01/05	0	0.00	12	13.36	13.40	-12	9,392	-0.13%
2024/01/03	0	0.00	12	13.15	13.20	-12	9,501	-0.13%
2023/12/28	0	0.00	2	13.50	13.50	-2	9,482	-0.02%
2023/12/27	6	13.53	0	0.00	13.45	6	9,490	0.06%
2023/12/26	1	13.60	0	0.00	13.60	1	9,392	0.01%
2023/12/25	10	13.35	0	0.00	13.40	10	9,303	0.11%
2023/12/22	0	0.00	2	13.20	13.25	-2	9,260	-0.02%
2023/12/21	8	13.28	0	0.00	13.10	8	9,284	0.09%
2023/12/20	15	13.42	0	0.00	13.50	15	9,306	0.16%
2023/12/19	0	0.00	25	13.31	13.30	-25	9,218	-0.27%
2023/12/13	1	13.00	0	0.00	12.95	1	9,202	0.01%
2023/12/12	0	0.00	4	13.10	13.05	-4	9,196	-0.04%
2023/12/08	0	0.00	3	13.15	13.20	-3	9,117	-0.03%
2023/12/07	0	0.00	2	13.25	13.30	-2	9,102	-0.02%
2023/12/06	5	13.00	0	0.00	13.10	5	9,149	0.05%
2023/12/04	2	13.28	0	0.00	13.25	2	9,135	0.02%
2023/12/01	0	0.00	2	13.15	13.45	-2	9,116	-0.02%
2023/11/28	0	0.00	7	13.08	13.10	-7	9,033	-0.08%
2023/11/27	5	12.60	0	0.00	12.70	5	8,994	0.06%
2023/11/22	0	0.00	1	13.70	13.20	-1	8,917	-0.01%
2023/11/20	0	0.00	6	12.95	13.15	-6	8,673	-0.07%
2023/11/17	2	12.80	0	0.00	12.80	2	8,888	0.02%
2023/11/16	0	0.00	20	12.50	12.55	-20	9,016	-0.22%
2023/11/15	0	0.00	10	12.30	12.25	-10	9,047	-0.11%
2023/11/14	0	0.00	10	12.10	12.05	-10	9,054	-0.11%
2023/11/13	10	12.20	0	0.00	12.05	10	9,019	0.11%
2023/11/10	11	12.00	5	12.40	12.40	6	8,983	0.07%
2023/11/06	0	0.00	1	12.40	12.45	-1	8,710	-0.01%
2023/11/02	0	12.50	0	0.00	12.40	0	8,671	0.00%
2023/10/31	50	13.03	0	0.00	12.35	50	8,565	0.58%
2023/10/30	11	13.17	0	0.00	13.10	11	8,226	0.13%
2023/10/27	6	13.88	8.5	14.09	13.70	-2.5	7,733	-0.03%
2023/10/26	4.2	13.97	2.3	14.01	13.90	1.8	7,218	0.03%
2023/10/25	5	13.85	4	14.05	13.75	1	6,680	0.01%
2023/10/24	2	14.20	2	13.65	14.15	0	6,451	0.00%
2023/10/23	0	0.00	10.7	13.50	13.55	-10.7	5,831	-0.18%
2023/10/20	0	0.00	2	13.15	13.50	-2	5,605	-0.04%
2023/10/19	5	13.33	18.5	13.40	13.50	-13.5	5,468	-0.25%
2023/10/18	1	13.60	18	13.36	13.15	-17	5,147	-0.33%
2023/10/17	2	13.38	11	13.47	13.60	-9	4,671	-0.19%
2023/10/16	13	13.07	10	13.13	13.05	3	4,208	0.07%
2023/10/13	5	12.70	5	12.67	12.55	0	3,934	0.00%
2023/10/11	1	12.35	0	0.00	12.25	1	3,891	0.03%
2023/10/04	1	11.95	0	0.00	11.90	1	4,004	0.02%
2023/10/03	1	11.95	0	0.00	11.95	1	4,094	0.02%
2023/10/02	0	0.00	12	12.23	12.30	-12	4,157	-0.29%
2023/09/28	0	0.00	1	12.20	12.20	-1	4,269	-0.02%
2023/09/27	12	12.18	4	12.30	12.10	8	4,509	0.18%
2023/09/25	2	12.30	8	12.11	12.05	-6	4,550	-0.13%
2023/09/19	4	11.98	0	0.00	11.90	4	4,469	0.09%
2023/09/15	2	12.00	0	0.00	11.95	2	4,515	0.04%
2023/09/11	1	12.10	1	12.20	11.95	0	4,686	0.00%
2023/09/01	5	12.16	8	12.11	12.10	-3	5,368	-0.06%
2023/08/30	0	0.00	3	12.15	11.95	-3	5,438	-0.06%
2023/08/28	1	12.05	0	0.00	12.00	1	5,351	0.02%
2023/08/25	0.2	12.30	0	0.00	12.25	0.2	5,283	0.00%
2023/08/23	25	12.71	14	12.87	12.60	11	5,131	0.21%
2023/08/22	0	0.00	19	12.58	12.30	-19	4,781	-0.40%
2023/08/21	0	0.00	1.3	11.80	11.95	-1.3	4,600	-0.03%
2023/08/18	1	11.70	0.5	11.90	11.55	0.5	4,520	0.01%
2023/08/14	0	0.00	6	11.50	11.70	-6	4,435	-0.14%
2023/08/10	1	11.65	1	11.75	11.75	0	4,392	0.00%
2023/08/09	0	0.00	5	11.90	11.90	-5	4,367	-0.11%
2023/08/07	0	0.00	0.9	12.10	12.20	-0.9	4,290	-0.02%
2023/08/04	0	0.00	0.4	12.30	12.40	-0.4	4,275	-0.01%
2023/08/01	2	12.75	0	0.00	12.35	2	4,213	0.05%
2023/07/31	0	0.00	3	12.95	12.45	-3	4,160	-0.07%
2023/07/27	1	12.15	0	0.00	12.10	1	3,927	0.03%
2023/07/26	1	11.80	1	11.90	11.80	0	3,912	0.00%
2023/07/25	0	0.00	1	11.90	11.80	-1	3,952	-0.03%
2023/07/24	1	11.65	0	0.00	11.65	1	3,991	0.03%
2023/07/21	1	11.80	0	0.00	11.70	1	4,037	0.02%
2023/07/19	1	11.80	0	0.00	11.75	1	4,419	0.02%
2023/07/18	6	11.90	11	11.95	11.90	-5	4,578	-0.11%
2023/07/14	3	12.18	100	12.35	12.20	-97	4,850	-2.00%
2023/07/12	1	12.35	1	12.40	12.30	0	4,854	0.00%
2023/07/11	2	12.55	0	0.00	12.45	2	4,871	0.04%
2023/07/07	0	0.00	6	12.75	12.75	-6	4,635	-0.13%
2023/07/06	6	12.63	9	12.57	12.75	-3	4,576	-0.07%
2023/07/05	14	12.34	128.2	12.53	12.65	-114.2	4,510	-2.53%	大賣/鉅額交易
2023/07/04	0	0.00	3	12.05	12.15	-3	4,391	-0.07%
2023/06/27	0	0.00	17	11.75	11.75	-17	4,651	-0.37%
2023/06/21	12	11.98	0	0.00	11.90	12	4,888	0.25%
2023/06/19	8	11.90	36	11.93	11.90	-28	4,969	-0.56%
2023/06/15	0.2	11.50	1	11.60	11.60	-0.8	4,905	-0.02%
2023/06/14	0	0.00	3	11.50	11.50	-3	4,931	-0.06%
2023/06/13	2	11.50	0	0.00	11.60	2	4,978	0.04%
2023/06/12	0	0.00	5	11.57	11.65	-5	4,997	-0.10%
2023/06/09	2	11.30	2	11.40	11.35	0	5,007	0.00%
2023/06/08	23	11.59	6	11.29	11.20	17	5,047	0.34%
2023/06/07	20	11.70	0	0.00	11.60	20	4,567	0.44%
2023/06/05	4	11.70	71.6	11.57	11.70	-67.6	4,569	-1.48%
2023/05/30	8	11.25	0	0.00	11.30	8	5,165	0.15%
2023/05/26	10	11.20	0	0.00	11.15	10	5,436	0.18%
2023/05/24	1	11.60	0	0.00	11.60	1	5,608	0.02%
2023/05/19	0	0.00	1	11.50	11.50	-1	5,939	-0.02%
2023/05/17	0	0.00	1	11.45	11.50	-1	6,232	-0.02%
2023/05/15	5	11.10	0	0.00	11.10	5	6,332	0.08%
2023/05/11	0.1	11.35	0	0.00	11.30	0.1	6,402	0.00%
2023/05/09	0	11.75	0	0.00	11.65	0	6,389	0.00%
2023/05/05	0.1	11.70	0	0.00	11.70	0.1	6,371	0.00%
2023/05/04	0	0.00	1	11.65	11.75	-1	6,354	-0.02%
2023/04/26	0.6	11.60	0	0.00	11.55	0.6	6,166	0.01%
2023/04/25	3.2	11.87	0	0.00	11.70	3.2	6,096	0.05%
2023/04/24	10.5	12.85	12.8	13.59	12.60	-2.3	5,891	-0.04%
2023/04/13	19	12.98	17	12.79	12.65	2	5,703	0.04%
2023/04/12	16	12.98	10	13.10	13.05	6	5,518	0.11%
2023/04/11	4	12.75	3	12.78	12.85	1	5,244	0.02%
2023/04/10	1	12.65	0	0.00	12.70	1	5,112	0.02%
2023/04/06	0	12.50	0	0.00	12.60	0	4,996	0.00%
2023/03/30	10	12.60	0	0.00	12.55	10	4,916	0.20%
2023/03/29	0	0.00	2	12.65	12.60	-2	4,887	-0.04%
2023/03/27	5	12.75	1	12.80	12.60	4	4,805	0.08%
2023/03/24	0	0.00	3	12.60	12.60	-3	4,680	-0.06%
2023/03/23	0	12.45	21	12.50	12.50	-21	4,561	-0.46%
2023/03/22	0	0.00	4	12.58	12.50	-4	4,487	-0.09%
2023/03/21	4	12.51	4	12.53	12.45	0	4,418	0.00%
2023/03/20	0	0.00	2	12.40	12.35	-2	4,290	-0.05%
2023/03/17	0	0.00	1	12.20	12.30	-1	4,233	-0.02%
2023/03/16	1	12.05	0	0.00	12.00	1	4,109	0.02%
2023/03/15	20	11.85	0	0.00	11.85	20	3,981	0.50%
2023/03/13	0	11.95	0	0.00	11.85	0	3,813	0.00%
2023/03/10	5	12.05	0	12.15	12.05	5	3,777	0.13%
2023/03/07	5	12.42	1	12.45	12.40	4	3,636	0.11%
2023/03/06	5	12.60	0	0.00	12.55	5	3,586	0.14%
2023/03/02	0	0.00	11	12.65	12.40	-11	3,408	-0.32%
2023/02/24	2	12.40	142	12.42	12.50	-140	3,288	-4.26%	大賣/鉅額交易
2023/02/23	54	12.68	2	12.90	12.65	52	3,131	1.66%
2023/02/22	0	0.00	1	12.85	12.85	-1	3,031	-0.03%
2023/02/21	34	12.74	0	0.00	12.80	34	2,947	1.15%
2023/02/20	49	12.88	16	13.00	12.90	33	2,821	1.17%
2023/02/17	24	12.30	12	12.44	12.45	12	2,448	0.49%
2023/02/16	24	12.26	3	12.20	12.30	21	2,324	0.90%
2023/02/14	1	11.60	0	0.00	11.75	1	2,102	0.05%
2023/02/13	10	11.70	5	11.70	11.70	5	2,018	0.25%
2023/02/10	60	11.51	54	11.40	11.50	6	1,935	0.31%
2023/02/09	80	11.39	0	0.00	11.60	80	1,828	4.38%
2023/02/08	11	11.39	1	11.05	11.40	10	1,701	0.59%
2023/02/07	76	10.87	0	0.00	10.80	76	1,509	5.03%
2023/02/06	86	10.73	4	10.63	10.75	82	1,402	5.85%
2023/02/02	10	10.40	0	0.00	10.50	10	1,313	0.76%
2023/01/31	0	0.00	1	10.10	10.15	-1	1,280	-0.08%
2023/01/30	10	10.00	0	0.00	9.99	10	1,269	0.79%
2023/01/16	0	0.00	1	9.97	9.96	-1	1,292	-0.08%
2023/01/13	10	9.98	0	0.00	9.99	10	1,302	0.77%
2023/01/03	0	0.00	4	10.00	10.10	-4	1,418	-0.28%
2022/12/28	0	0.00	20	9.75	9.83	-20	1,435	-1.39%
2022/12/20	1	9.57	20	9.67	9.57	-19	1,500	-1.27%
2022/12/19	2	9.91	80	9.85	9.85	-78	1,528	-5.10%
2022/12/15	0	0.00	10	10.00	10.10	-10	1,537	-0.65%
2022/12/06	0	0.00	1	10.05	10.05	-1	1,579	-0.06%
2022/12/05	1	10.20	0	0.00	10.15	1	1,606	0.06%
2022/11/30	1	10.05	0	0.00	10.05	1	1,645	0.06%
2022/11/29	10	9.80	0	0.00	9.88	10	1,664	0.60%
2022/11/28	112	10.03	0	0.00	9.86	112	1,668	6.71%	大買/鉅額交易
2022/11/21	2	9.90	0	0.00	9.90	2	1,779	0.11%
2022/11/18	2	9.99	0	0.00	9.97	2	1,806	0.11%
2022/11/10	0	0.00	1	10.15	10.25	-1	1,991	-0.05%
2022/11/09	0	0.00	2	10.35	10.15	-2	2,003	-0.10%
2022/11/08	2	10.10	0	0.00	10.05	2	2,048	0.10%
2022/11/07	2	10.05	2	10.00	9.99	0	2,061	0.00%
2022/11/03	1	9.63	0	0.00	9.63	1	2,090	0.05%
2022/10/19	0	0.00	4	9.66	9.61	-4	2,119	-0.19%
2022/10/18	5	9.80	5	9.74	9.76	0	2,123	0.00%
2022/10/17	1	9.48	2	9.37	9.76	-1	2,145	-0.05%
2022/10/14	1	9.66	0	0.00	9.57	1	2,151	0.05%
2022/10/06	0	0.00	2	10.15	10.20	-2	2,160	-0.09%
2022/10/05	3	10.17	0	0.00	10.15	3	2,219	0.14%
2022/10/03	4	9.76	0	0.00	9.79	4	2,270	0.18%
2022/09/28	1	9.50	0	0.00	9.35	1	2,373	0.04%
2022/09/22	1	10.25	0	0.00	10.25	1	2,445	0.04%
2022/09/14	1	10.25	0	0.00	10.35	1	2,530	0.04%
2022/09/13	1	10.25	0	0.00	10.25	1	2,547	0.04%
2022/09/02	0	0.00	4	10.75	10.80	-4	2,743	-0.15%
2022/08/31	2	10.80	0	0.00	10.80	2	2,747	0.07%
2022/08/30	1	10.80	0	0.00	10.75	1	2,747	0.04%
2022/08/29	0	0.00	1	10.50	10.55	-1	2,741	-0.04%
2022/08/26	1	10.75	0	0.00	10.75	1	2,696	0.04%
2022/08/24	2	10.75	0	0.00	10.70	2	2,675	0.07%
2022/08/23	0	0.00	6	10.85	10.80	-6	2,629	-0.23%
2022/08/19	0	0.00	7	10.80	10.85	-7	2,563	-0.27%
2022/08/18	1	10.50	0	0.00	10.50	1	2,504	0.04%
2022/08/17	0	0.00	2	10.45	10.40	-2	2,505	-0.08%
2022/08/15	2	10.05	4	10.10	10.25	-2	2,514	-0.08%
2022/08/12	0	0.00	1	9.84	9.94	-1	2,496	-0.04%
2022/08/11	1	9.66	1	9.66	9.76	0	2,546	0.00%
2022/08/10	1	9.59	0	0.00	9.59	1	2,739	0.04%
2022/08/05	10	9.53	0	0.00	9.43	10	2,843	0.35%
2022/07/20	0	0.00	2	9.63	9.40	-2	3,653	-0.05%
2022/07/19	0	0.00	2	9.45	9.48	-2	3,761	-0.05%
2022/07/18	3	9.37	0	0.00	9.40	3	3,882	0.08%
2022/07/14	0	0.00	5	9.61	9.69	-5	4,940	-0.10%
2022/07/13	0	0.00	1	9.25	9.60	-1	5,357	-0.02%
2022/07/12	6	9.15	1	9.12	9.12	5	5,947	0.08%
2022/07/08	2	9.96	10	10.00	9.88	-8	6,450	-0.12%
2022/07/07	10	9.50	0	0.00	9.79	10	6,548	0.15%
2022/06/28	4	10.55	0	0.00	10.35	4	8,665	0.05%
2022/06/17	2	10.75	0	0.00	10.65	2	8,976	0.02%
2022/06/16	3	11.08	0	0.00	11.00	3	9,032	0.03%
2022/06/14	5	11.05	0	0.00	11.05	5	10,311	0.05%
2022/06/13	1	11.20	0	0.00	11.15	1	10,472	0.01%
2022/05/26	2	11.70	0	0.00	11.70	2	11,347	0.02%
2022/05/25	0	0.00	1	11.75	11.75	-1	11,389	-0.01%
2022/05/23	1	11.75	0	0.00	11.75	1	11,599	0.01%
2022/05/20	1	11.85	1	11.75	11.80	0	11,699	0.00%
2022/05/19	0	0.00	5	11.80	11.80	-5	11,762	-0.04%
2022/05/18	0	0.00	1	11.75	11.60	-1	11,974	-0.01%
2022/05/16	0	0.00	3	11.35	11.40	-3	11,890	-0.03%
2022/05/13	6	11.05	1	11.05	11.25	5	11,871	0.04%
2022/05/12	2	11.20	0	0.00	10.90	2	11,923	0.02%
2022/05/11	1	11.15	0	0.00	11.15	1	11,925	0.01%
2022/05/09	1	11.35	0	0.00	11.35	1	12,272	0.01%
2022/05/06	5	11.60	0	0.00	11.75	5	12,223	0.04%
2022/05/05	0	0.00	8	12.03	11.90	-8	13,249	-0.06%
2022/05/04	0	0.00	2	11.75	11.90	-2	13,169	-0.02%
2022/05/03	5	11.90	2	11.85	11.85	3	13,196	0.02%
2022/04/29	1	12.05	0	0.00	11.95	1	13,256	0.01%
2022/04/28	2	12.15	0	0.00	11.95	2	13,268	0.02%
2022/04/27	1	11.65	0	0.00	12.00	1	13,210	0.01%
2022/04/26	2	11.75	0	0.00	12.00	2	13,159	0.02%
2022/04/25	2	11.65	0	0.00	11.50	2	13,116	0.02%
2022/04/22	3	12.02	2	12.00	11.90	1	13,063	0.01%
2022/04/21	31	11.92	14	11.91	11.95	17	13,055	0.13%
2022/04/20	5	12.93	0	0.00	12.90	5	12,243	0.04%
2022/04/19	2	13.03	19	13.03	13.00	-17	12,137	-0.14%
2022/04/18	2	12.75	12	12.95	12.90	-10	11,783	-0.08%
2022/04/15	0	12.55	2	12.65	12.50	-2	11,195	-0.02%
2022/04/14	15	12.38	1	12.65	12.25	14	10,984	0.13%
2022/04/12	2	12.15	5	12.32	12.45	-3	10,793	-0.03%
2022/04/11	2	12.00	22	12.33	12.60	-20	10,284	-0.19%
2022/04/08	10	11.28	2	11.48	11.60	8	9,588	0.08%
2022/04/07	5	11.50	1	11.30	11.20	4	9,700	0.04%
2022/04/01	5	11.85	0	0.00	11.75	5	10,219	0.05%
2022/03/31	10	12.00	0	0.00	11.95	10	10,297	0.10%
2022/03/30	1	12.20	0	0.00	12.10	1	10,274	0.01%
2022/03/25	0	12.25	0	0.00	12.20	0	10,282	0.00%
2022/03/24	1	12.15	3	12.30	12.30	-2	10,299	-0.02%
2022/03/23	10	12.18	0.5	12.20	12.20	9.5	10,228	0.09%
2022/03/22	1	12.20	0	0.00	12.20	1	10,288	0.01%
2022/03/21	5	12.30	15	12.35	12.35	-10	10,264	-0.10%
2022/03/18	13	12.63	3	12.50	12.55	10	10,455	0.10%
2022/03/16	1	12.75	1	12.70	12.75	0	10,662	0.00%
2022/03/15	14	12.56	14	12.42	12.55	0	10,661	0.00%
2022/03/11	1	12.10	0	0.00	12.10	1	10,671	0.01%
2022/03/08	3	12.35	0	0.00	12.05	3	10,976	0.03%
2022/03/07	1	12.30	0	0.00	12.30	1	10,881	0.01%
2022/03/04	10	12.98	0	0.00	12.95	10	10,761	0.09%
2022/02/25	0	0.00	2	13.20	13.20	-2	10,845	-0.02%
2022/02/24	2	13.25	0	0.00	13.05	2	11,172	0.02%
2022/02/23	0	0.00	3	13.45	13.45	-3	11,201	-0.03%
2022/02/22	5	13.40	2	13.20	13.40	3	11,370	0.03%
2022/02/21	0	0.00	2	13.48	13.50	-2	12,093	-0.02%
2022/02/18	3	13.60	5	13.53	13.45	-2	12,066	-0.02%
2022/02/17	1	13.15	0	0.00	13.25	1	11,902	0.01%
2022/02/15	5	12.80	0	0.00	12.75	5	12,145	0.04%
2022/02/14	0	0.00	2	12.85	12.85	-2	12,167	-0.02%
2022/02/10	0	0.00	14	13.23	13.30	-14	12,280	-0.11%
2022/02/09	1	13.15	5	13.00	13.25	-4	12,294	-0.03%
2022/02/07	2	12.30	1	12.40	12.40	1	12,198	0.01%
2022/01/26	0	0.00	1	12.00	11.95	-1	11,269	-0.01%
2022/01/21	5	12.50	0	0.00	12.30	5	11,582	0.04%
2022/01/18	2	12.80	0	0.00	12.60	2	12,001	0.02%
2022/01/17	0	0.00	1	12.30	12.60	-1	11,971	-0.01%
2022/01/11	2	12.80	1	13.10	12.70	1	11,734	0.01%
2022/01/07	0	0.00	20	13.15	12.95	-20	11,702	-0.17%
2022/01/06	11	13.40	0	0.00	13.35	11	11,585	0.09%
2022/01/05	20	13.70	0	0.00	13.50	20	11,580	0.17%
2022/01/04	0	0.00	1	13.55	13.50	-1	11,524	-0.01%
2021/12/30	11	13.97	28	14.01	13.95	-17	11,397	-0.15%
2021/12/29	0	0.00	7	13.84	13.85	-7	11,120	-0.06%
2021/12/28	10	13.60	10	13.69	13.55	0	10,839	0.00%
2021/12/27	5.2	13.40	15	13.40	13.50	-9.8	10,476	-0.09%
2021/12/24	0	0.00	2	13.13	13.05	-2	10,274	-0.02%
2021/12/23	2	12.90	0	0.00	12.85	2	10,353	0.02%
2021/12/21	1	12.80	1	12.70	12.90	0	10,294	0.00%
2021/12/20	0	0.00	1	12.80	12.80	-1	10,338	-0.01%
2021/12/17	4	12.86	0	0.00	12.75	4	10,339	0.04%
2021/12/15	1	12.95	3	12.95	13.00	-2	10,194	-0.02%
2021/12/14	5.8	13.04	1	13.00	12.95	4.8	10,184	0.05%
2021/12/13	30	13.74	20	13.75	13.65	10	9,898	0.10%
2021/12/10	0	0.00	5	13.30	13.20	-5	8,691	-0.06%
2021/12/09	17	12.94	8	13.11	13.15	9	8,396	0.11%
2021/12/07	10	12.90	37	12.99	13.00	-27	8,230	-0.33%
2021/12/03	1	12.40	0	0.00	12.35	1	8,055	0.01%
2021/12/02	37	12.45	5	12.30	12.30	32	8,077	0.40%
2021/12/01	10	12.65	0	0.00	12.65	10	7,754	0.13%
2021/11/30	0	12.80	27	12.60	12.60	-27	7,775	-0.35%
2021/11/26	1	12.60	1	12.60	12.70	0	7,793	0.00%
2021/11/25	8	13.07	7	13.09	13.05	1	7,713	0.01%
2021/11/24	0	0.00	3	13.12	13.25	-3	7,669	-0.04%
2021/11/23	0	0.00	14	13.55	13.15	-14	7,627	-0.18%
2021/11/22	5	13.21	0	0.00	13.25	5	7,890	0.06%
2021/11/19	13	13.05	0	0.00	13.10	13	7,885	0.16%
2021/11/18	20	13.35	21	12.97	13.50	-1	7,654	-0.01%
2021/11/17	0	0.00	7	12.70	12.75	-7	6,899	-0.10%
2021/11/16	6	12.65	11	12.62	12.60	-5	6,896	-0.07%
2021/11/15	3	12.60	8	12.73	12.60	-5	6,874	-0.07%
2021/11/12	11	12.33	0	0.00	12.20	11	6,793	0.16%
2021/11/11	0	0.00	2	12.65	12.55	-2	6,704	-0.03%
2021/11/10	0	0.00	100	12.40	12.60	-100	6,733	-1.49%
2021/11/09	22	12.45	10	12.60	12.35	12	6,706	0.18%
2021/11/08	0	0.00	2	12.80	12.85	-2	6,632	-0.03%
2021/11/05	0	0.00	1	12.65	12.55	-1	6,681	-0.01%
2021/11/04	0	0.00	7	12.46	12.45	-7	6,611	-0.11%
2021/11/03	0	0.00	40	12.41	12.45	-40	6,652	-0.60%
2021/11/02	0	0.00	10	12.50	12.20	-10	6,821	-0.15%
2021/11/01	0	0.00	2	12.10	12.15	-2	6,944	-0.03%
2021/10/29	10	11.60	1	11.90	11.90	9	7,824	0.12%
2021/10/28	34	12.25	5	11.88	11.80	29	8,212	0.35%
2021/10/27	1	11.90	18	11.84	11.95	-17	8,325	-0.20%
2021/10/26	3	11.45	0	0.00	11.50	3	9,751	0.03%
2021/10/20	0	0.00	1	11.35	11.30	-1	13,896	-0.01%
2021/10/19	0	0.00	4	11.35	11.35	-4	14,073	-0.03%
2021/10/12	0	0.00	15	11.20	11.20	-15	14,632	-0.10%
2021/10/08	0	0.00	1	11.05	11.00	-1	14,685	-0.01%
2021/10/06	0	0.00	1	10.55	10.55	-1	14,742	-0.01%
2021/10/05	11	10.65	0	0.00	10.70	11	14,800	0.07%
2021/10/01	2	10.95	0	0.00	11.00	2	14,887	0.01%
2021/09/30	23	11.47	26	11.55	11.30	-3	14,883	-0.02%
2021/09/29	2	11.10	0	0.00	11.25	2	14,784	0.01%
2021/09/28	6	11.25	1	11.15	11.15	5	14,879	0.03%
2021/09/27	6	11.35	25	11.44	11.35	-19	14,936	-0.13%
2021/09/15	0	0.00	0	11.30	11.20	0	14,992	0.00%
2021/09/14	2	11.20	0	0.00	11.10	2	15,106	0.01%
2021/09/13	1	11.10	2	11.15	11.25	-1	15,152	-0.01%
2021/09/10	0	0.00	0	11.20	11.15	0	15,179	0.00%
2021/09/09	5	11.05	0	0.00	11.05	5	15,277	0.03%
2021/09/08	1	10.95	2	10.95	10.95	-1	15,437	-0.01%
2021/09/06	6	11.20	23	11.21	11.05	-17	15,661	-0.11%
2021/09/03	5	11.44	24	11.35	11.30	-19	15,686	-0.12%
2021/09/02	10	11.30	0	0.00	11.35	10	15,827	0.06%
2021/08/31	12	11.46	10	11.35	11.40	2	15,799	0.01%
2021/08/26	15	11.63	21	11.65	11.70	-6	15,956	-0.04%
2021/08/25	10	11.65	10	11.50	11.40	0	15,401	0.00%
2021/08/24	4	11.51	20	11.25	11.20	-16	15,368	-0.10%
2021/08/20	22	11.19	0	0.00	11.15	22	15,654	0.14%
2021/08/19	3	11.50	9	11.33	11.30	-6	15,676	-0.04%
2021/08/18	0	0.00	10	11.60	11.65	-10	15,693	-0.06%
2021/08/17	13	11.32	3	11.55	11.20	10	15,953	0.06%
2021/08/16	12	11.39	0	0.00	11.40	12	16,061	0.07%
2021/08/13	1	11.80	0	0.00	11.80	1	16,109	0.01%
2021/08/12	0	0.00	14	12.15	12.15	-14	16,187	-0.09%
2021/08/11	19	12.21	3	12.10	11.95	16	16,454	0.10%
2021/08/10	15	12.59	2	12.60	12.45	13	16,659	0.08%
2021/08/09	12	12.65	3	12.55	12.55	9	16,867	0.05%
2021/08/06	18	12.97	8	12.98	12.90	10	16,923	0.06%
2021/08/05	20	13.32	0	0.00	13.30	20	16,932	0.12%
2021/08/04	18	13.66	38	13.56	13.60	-20	17,023	-0.12%
2021/08/03	109	13.35	9	13.41	13.30	100	16,393	0.61%	大買/
2021/08/02	48	13.04	45	12.95	13.15	3	16,154	0.02%
2021/07/30	48	12.86	28	13.00	13.05	20	15,914	0.13%
2021/07/29	96	12.99	70	13.23	12.35	26	14,490	0.18%
2021/07/28	7	11.92	14	12.39	12.50	-7	11,572	-0.06%
2021/07/27	10	12.20	5	12.15	12.00	5	11,635	0.04%
2021/07/26	11	12.09	23	12.25	12.50	-12	11,747	-0.10%
2021/07/23	12	11.54	31	11.65	11.65	-19	11,397	-0.17%
2021/07/22	4	11.50	15	11.47	11.35	-11	11,732	-0.09%
2021/07/21	1	11.00	3	10.98	11.00	-2	11,836	-0.02%
2021/07/20	35	11.24	2	11.25	11.25	33	12,023	0.27%
2021/07/19	5	11.50	16	11.48	11.50	-11	12,734	-0.09%
2021/07/16	23	11.75	40	11.72	11.70	-17	14,045	-0.12%
2021/07/15	10	11.20	0	0.00	11.45	10	14,999	0.07%
2021/07/13	1	11.60	2	11.35	11.35	-1	15,487	-0.01%
2021/07/09	11	11.60	0	0.00	11.55	11	16,168	0.07%
2021/07/08	4	11.68	2	11.75	11.85	2	16,904	0.01%
2021/07/07	1	11.50	0	0.00	11.50	1	17,602	0.01%
2021/07/06	7	11.66	0	0.00	11.55	7	18,658	0.04%
2021/07/05	10	11.65	10	11.70	11.70	0	19,485	0.00%
2021/07/02	0	0.00	2	11.40	11.40	-2	19,684	-0.01%
2021/07/01	0	0.00	21	11.31	11.30	-21	20,077	-0.10%
2021/06/30	15	11.30	0	0.00	11.30	15	20,433	0.07%
2021/06/29	2	11.30	0	0.00	11.30	2	20,572	0.01%
2021/06/28	0	0.00	5	11.50	11.60	-5	20,834	-0.02%
2021/06/25	0	0.00	10	11.55	11.40	-10	21,709	-0.05%
2021/06/23	10	11.50	11	11.56	11.65	-1	22,522	0.00%
2021/06/22	2	11.35	1	11.15	11.20	1	23,084	0.00%
2021/06/21	3	11.40	0	0.00	11.20	3	23,786	0.01%
2021/06/18	25	11.60	0	0.00	11.55	25	25,493	0.10%
2021/06/17	6	11.52	22	11.81	11.80	-16	26,013	-0.06%
2021/06/16	6	11.12	0	0.00	11.15	6	26,203	0.02%
2021/06/15	10	11.50	0	0.00	11.50	10	26,170	0.04%
2021/06/11	1	11.95	0	0.00	11.65	1	26,194	0.00%
2021/06/10	5	11.88	2	11.75	11.80	3	26,175	0.01%
2021/06/09	0	0.00	1	12.00	11.80	-1	26,109	0.00%
2021/06/08	2	12.00	5	12.00	11.95	-3	26,180	-0.01%
2021/06/07	17	12.16	0	0.00	12.05	17	26,242	0.06%
2021/06/04	0	0.00	6	12.15	12.15	-6	26,165	-0.02%
2021/06/03	2	12.30	13	12.51	12.30	-11	26,223	-0.04%
2021/06/02	10	12.25	0	0.00	12.20	10	26,178	0.04%
2021/06/01	12	12.56	0	0.00	12.50	12	26,269	0.05%
2021/05/31	6	12.58	0	0.00	12.50	6	26,394	0.02%
2021/05/28	4	12.24	2	12.30	12.35	2	26,205	0.01%
2021/05/27	4	11.95	4	12.20	12.15	0	26,375	0.00%
2021/05/26	5	12.20	4	12.15	12.15	1	26,401	0.00%
2021/05/25	0	0.00	8	12.43	12.40	-8	26,516	-0.03%
2021/05/24	0	0.00	32	11.94	12.05	-32	26,429	-0.12%
2021/05/21	12	11.63	0	0.00	11.80	12	26,381	0.05%
2021/05/20	8	11.69	0	0.00	11.50	8	26,613	0.03%
2021/05/19	6	11.83	15	11.90	12.00	-9	26,719	-0.03%
2021/05/18	14	11.28	13	11.02	11.50	1	26,525	0.00%
2021/05/17	23	11.09	183	10.64	10.50	-160	26,358	-0.61%	大賣/鉅額交易
2021/05/14	11	11.64	0	0.00	11.65	11	26,166	0.04%
2021/05/13	5	11.68	21	11.70	11.95	-16	26,413	-0.06%
2021/05/12	9	11.82	41	11.96	11.75	-32	26,771	-0.12%
2021/05/11	22	13.54	20	12.81	13.00	2	26,607	0.01%
2021/05/10	6	14.01	10	14.10	14.15	-4	26,789	-0.01%
2021/05/07	0	0.00	10	13.90	13.95	-10	26,767	-0.04%
2021/05/06	1	13.00	0	0.00	13.20	1	26,740	0.00%
2021/05/05	8	13.04	12	13.22	13.10	-4	26,634	-0.02%
2021/05/04	5	13.35	10	12.40	12.85	-5	26,510	-0.02%
2021/05/03	29	13.60	40	13.43	13.35	-11	26,245	-0.04%
2021/04/29	24	14.27	22	14.21	14.25	2	25,936	0.01%
2021/04/28	22	14.45	37	14.56	14.45	-15	25,808	-0.06%
2021/04/27	14	14.31	25	14.30	14.25	-11	25,454	-0.04%
2021/04/26	27	14.33	113	14.45	14.35	-86	25,485	-0.34%	大賣/
2021/04/23	45	14.36	22	14.30	14.45	23	25,339	0.09%
2021/04/22	71	15.41	134	15.03	14.35	-63	24,646	-0.26%	大賣/
2021/04/21	127	14.76	204	14.88	15.05	-77	23,272	-0.33%	大買/大賣/
2021/04/20	132	14.46	101	14.30	14.35	31	22,211	0.14%	大買/大賣/
2021/04/19	22	14.28	15	14.38	14.45	7	22,078	0.03%
2021/04/16	75	14.55	11	14.65	14.45	64	21,693	0.30%
2021/04/15	20	14.08	37	14.04	14.15	-17	21,250	-0.08%
2021/04/14	69	13.81	48	13.60	13.80	21	21,014	0.10%
2021/04/13	100	14.88	68	14.65	14.55	32	20,398	0.16%
2021/04/12	79	15.18	29	15.42	15.65	50	19,774	0.25%
2021/04/09	86	14.51	29	14.42	14.65	57	18,724	0.30%
2021/04/08	55	14.01	22	13.91	14.00	33	17,974	0.18%
2021/04/07	42	13.96	3	13.95	14.05	39	17,879	0.22%
2021/04/06	1	13.70	37	13.71	13.75	-36	17,628	-0.20%
2021/04/01	14	13.27	11	13.35	13.25	3	17,533	0.02%
2021/03/31	18	13.28	19	13.37	13.40	-1	17,469	-0.01%
2021/03/30	60	13.60	41	13.56	13.55	19	17,255	0.11%
2021/03/29	18	12.77	2	13.20	13.10	16	16,369	0.10%
2021/03/26	8	12.53	0	0.00	12.55	8	15,905	0.05%
2021/03/25	10	12.63	2	12.85	12.50	8	15,819	0.05%
2021/03/24	16	12.75	3	13.07	12.90	13	15,210	0.09%
2021/03/23	56	13.32	26	13.82	12.55	30	14,514	0.21%
2021/03/22	4	12.88	25	13.01	13.10	-21	12,823	-0.16%
2021/03/19	5	12.06	21	11.90	11.95	-16	12,461	-0.13%
2021/03/18	0	0.00	4	11.80	11.75	-4	12,347	-0.03%
2021/03/17	4	11.68	23	11.67	11.65	-19	12,507	-0.15%
2021/03/16	14	11.49	14	11.58	11.40	0	12,937	0.00%
2021/03/15	17	11.71	14	11.74	11.65	3	13,657	0.02%
2021/03/12	0	0.00	10	11.55	11.70	-10	13,808	-0.07%
2021/03/11	12	11.38	0	0.00	11.40	12	14,398	0.08%
2021/03/10	2	11.25	3	11.20	11.30	-1	15,030	-0.01%
2021/03/09	35	11.25	20	11.15	11.15	15	15,541	0.10%
2021/03/08	26	11.40	3	11.45	11.30	23	15,738	0.15%
2021/03/05	21	11.45	20	11.70	11.40	1	16,418	0.01%
2021/03/04	2	11.65	12	11.74	11.80	-10	16,413	-0.06%
2021/03/03	5	11.38	18	11.59	11.60	-13	16,233	-0.08%
2021/03/02	10	11.44	0	0.00	11.30	10	16,289	0.06%
2021/02/26	4	11.50	0	0.00	11.50	4	16,095	0.02%
2021/02/25	12	11.68	0	0.00	11.80	12	16,047	0.07%
2021/02/24	23	11.68	21	11.75	11.50	2	15,955	0.01%
2021/02/23	10	11.65	0	0.00	11.70	10	15,673	0.06%
2021/02/22	10	11.88	8	11.94	11.85	2	15,761	0.01%
2021/02/19	6	11.43	6	11.50	11.60	0	15,520	0.00%
2021/02/18	0	11.50	0	0.00	11.40	0	15,408	0.00%
2021/02/05	2	11.10	0	0.00	11.15	2	15,237	0.01%
2021/02/03	2	11.60	13	11.65	11.65	-11	14,736	-0.07%
2021/02/02	4	11.18	3	11.32	11.25	1	14,095	0.01%
2021/02/01	26	11.10	26	11.15	11.05	0	13,875	0.00%
2021/01/29	12	11.11	20	11.13	11.10	-8	13,357	-0.06%
2021/01/28	6	10.67	18	10.86	10.85	-12	13,140	-0.09%
2021/01/26	0	0.00	25	10.70	10.60	-25	12,928	-0.19%
2021/01/25	0	0.00	10	10.70	10.70	-10	12,908	-0.08%
2021/01/22	12	10.40	11	10.45	10.50	1	13,115	0.01%
2021/01/21	23	10.67	29	10.59	10.50	-6	13,091	-0.05%
2021/01/20	15	10.83	0	0.00	10.50	15	13,056	0.11%
2021/01/19	44	11.28	19	11.38	11.15	25	12,978	0.19%
2021/01/18	0	0.00	7	10.88	10.95	-7	12,757	-0.05%
2021/01/15	7	10.72	0	0.00	10.55	7	12,670	0.06%
2021/01/14	10	10.95	10	10.95	10.95	0	12,808	0.00%
2021/01/13	20	11.00	27	11.16	10.95	-7	13,017	-0.05%
2021/01/12	6	10.68	0	0.00	10.65	6	13,721	0.04%
2021/01/11	2	10.90	22	10.95	11.00	-20	13,935	-0.14%
2021/01/08	18	10.86	0	0.00	10.75	18	13,997	0.13%
2021/01/07	5	11.00	6	11.25	11.00	-1	13,974	-0.01%
2021/01/06	20	11.19	6	11.13	11.00	14	13,965	0.10%
2021/01/05	28	11.46	21	11.44	11.35	7	13,796	0.05%
2021/01/04	2	11.20	1	11.10	11.10	1	13,582	0.01%
2020/12/31	3	11.00	1	10.95	11.05	2	13,581	0.01%
2020/12/30	22	11.35	0	0.00	11.25	22	13,492	0.16%
2020/12/29	2	11.93	21	11.85	11.70	-19	13,294	-0.14%
2020/12/28	21	11.85	16	11.73	11.80	5	13,080	0.04%
2020/12/25	1	11.45	8	11.70	11.45	-7	12,768	-0.05%
2020/12/24	3	11.45	0	0.00	11.45	3	12,656	0.02%
2020/12/23	1	11.25	2	11.35	11.30	-1	12,595	-0.01%
2020/12/22	6	11.42	10	11.60	11.20	-4	12,625	-0.03%
2020/12/21	7	11.06	2	11.20	11.30	5	12,515	0.04%
2020/12/18	3	11.30	5	11.20	11.20	-2	12,411	-0.02%
2020/12/17	0	0.00	4	11.50	11.45	-4	12,386	-0.03%
2020/12/16	0	0.00	11	11.36	11.35	-11	12,364	-0.09%
2020/12/15	27	11.56	40	11.23	11.20	-13	12,320	-0.11%
2020/12/14	45	11.90	12	11.96	11.75	33	12,078	0.27%
2020/12/11	28	11.62	35	11.73	11.60	-7	11,969	-0.06%
2020/12/10	26	11.91	17	12.08	12.10	9	11,624	0.08%
2020/12/09	19	12.36	37	12.32	12.50	-18	11,190	-0.16%
2020/12/08	1	11.90	27	11.64	11.85	-26	10,609	-0.25%
2020/12/07	19	11.98	8	12.10	11.70	11	10,529	0.10%
2020/12/04	40	11.33	41	11.33	11.65	-1	10,005	-0.01%
2020/12/03	17	11.14	2	11.30	11.00	15	9,614	0.16%
2020/12/02	2	10.75	0	0.00	10.80	2	10,043	0.02%
2020/12/01	11	10.55	2	10.80	10.65	9	10,052	0.09%
2020/11/30	2	10.55	0	0.00	10.25	2	9,694	0.02%
2020/11/26	0	0.00	5	10.15	10.15	-5	9,871	-0.05%
2020/11/25	0	0.00	11	10.10	10.05	-11	10,053	-0.11%
2020/11/19	2	10.15	34	10.07	10.15	-32	11,146	-0.29%
2020/11/18	11	9.94	6	9.90	10.00	5	11,015	0.05%
2020/11/17	18	9.88	35	9.96	9.72	-17	10,996	-0.15%
2020/11/16	0	0.00	13	9.87	9.78	-13	11,319	-0.11%
2020/11/13	0	0.00	20	9.40	9.43	-20	11,288	-0.18%
2020/11/11	5	9.19	0	0.00	9.31	5	11,339	0.04%
2020/11/10	5	9.28	0	0.00	9.22	5	11,377	0.04%
2020/11/05	0	0.00	0.1	9.39	9.42	-0.1	11,316	0.00%
2020/11/04	10	9.46	0	0.00	9.50	10	11,362	0.09%
2020/11/03	0	0.00	10	9.63	9.50	-10	11,358	-0.09%
2020/10/30	40	9.85	0	0.00	9.50	40	11,458	0.35%
2020/10/27	10	9.81	0	0.00	9.77	10	11,073	0.09%
2020/10/23	5	9.95	6	9.87	9.86	-1	10,901	-0.01%
2020/10/22	25	10.03	0	0.00	9.86	25	10,886	0.23%
2020/10/21	0	0.00	4	10.05	10.05	-4	10,713	-0.04%
2020/10/20	21	10.30	23	10.15	10.20	-2	10,522	-0.02%
2020/10/19	5	9.73	7	9.78	9.90	-2	9,696	-0.02%
2020/10/15	0	0.00	2	9.42	9.32	-2	9,311	-0.02%
2020/10/13	0	0.00	1	9.18	9.02	-1	9,245	-0.01%
2020/10/07	3	8.97	0	0.00	8.92	3	9,512	0.03%
2020/10/06	2	8.86	12	8.70	8.85	-10	9,606	-0.10%
2020/09/28	2	8.16	17	8.28	8.25	-15	9,772	-0.15%
2020/09/25	0	0.00	10	8.15	8.08	-10	10,042	-0.10%
2020/09/24	9	8.52	0	0.00	8.26	9	10,109	0.09%
2020/09/23	12	8.86	0	0.00	8.83	12	10,031	0.12%
2020/09/22	0	0.00	10	8.92	8.89	-10	10,029	-0.10%
2020/09/21	0	0.00	2	9.13	9.04	-2	10,059	-0.02%
2020/09/18	0	0.00	8	9.10	9.13	-8	10,033	-0.08%
2020/09/17	10	8.99	7	9.05	8.97	3	9,984	0.03%
2020/09/16	2	8.96	20	9.17	8.96	-18	9,978	-0.18%
2020/09/15	2	8.93	0	0.00	8.95	2	9,879	0.02%
2020/09/14	5	8.99	13	9.04	8.96	-8	9,939	-0.08%
2020/09/11	20	8.98	26	9.08	8.98	-6	10,074	-0.06%
2020/09/10	23	9.45	24	9.64	9.39	-1	9,977	-0.01%
2020/09/09	15	9.44	5	9.52	9.43	10	9,829	0.10%
2020/09/08	58	9.54	72	9.46	9.40	-14	9,676	-0.14%
2020/09/07	315	10.02	258	9.87	9.60	57	9,394	0.61%	大買/大賣/
2020/09/04	9	9.41	15	9.41	9.46	-6	8,451	-0.07%
2020/09/03	7	9.40	7	9.31	9.31	0	8,146	0.00%
2020/09/02	11	9.17	20	9.15	9.14	-9	7,746	-0.12%
2020/09/01	6	9.34	60	9.28	9.15	-54	7,703	-0.70%
2020/08/31	8	9.14	9	9.19	9.04	-1	7,445	-0.01%
2020/08/28	46	9.08	0	0.00	9.00	46	7,153	0.64%
2020/08/27	25	9.37	5	9.45	9.45	20	6,863	0.29%
2020/08/26	3	8.57	1	8.94	8.83	2	6,382	0.03%
2020/08/25	30	8.58	1	8.34	8.73	29	6,038	0.48%
2020/08/24	11	8.23	0	0.00	8.20	11	5,857	0.19%
2020/08/21	1	8.10	0	0.00	8.06	1	5,768	0.02%
2020/08/20	124	9.17	110	8.20	8.10	14	5,655	0.25%	大買/大賣/
2020/08/19	15	8.93	0	0.00	9.00	15	5,179	0.29%
2020/08/18	20	8.25	0	0.00	8.19	20	5,012	0.40%
2020/08/17	2	8.12	2	8.12	8.19	0	4,974	0.00%
2020/08/14	13	8.17	0	0.00	8.16	13	4,928	0.26%
2020/08/11	0	0.00	5	8.17	7.93	-5	4,834	-0.10%
2020/08/10	22	8.17	17	8.14	8.14	5	4,791	0.10%
2020/07/30	4	7.72	0	0.00	7.72	4	4,860	0.08%
2020/07/29	1	7.42	15	7.44	7.50	-14	5,113	-0.27%
2020/07/24	2	7.93	0	0.00	7.87	2	5,055	0.04%
2020/07/20	2	7.76	0	0.00	7.76	2	4,956	0.04%
2020/07/17	10	7.95	0	0.00	7.93	10	4,927	0.20%
2020/07/16	0	0.00	10	8.20	8.07	-10	4,856	-0.21%
2020/07/14	0	0.00	3	7.93	7.99	-3	4,446	-0.07%
2020/07/13	3	8.05	3	7.92	8.00	0	4,412	0.00%
2020/07/10	4	7.78	0	0.00	7.77	4	4,261	0.09%
2020/07/09	13	8.00	0	0.00	7.96	13	4,229	0.31%
2020/07/08	0	0.00	10	8.12	8.12	-10	4,152	-0.24%
2020/07/07	10	7.95	0	0.00	7.96	10	4,092	0.24%
2020/07/06	7	8.32	1	8.04	8.13	6	4,028	0.15%
2020/07/03	1	8.03	0	0.00	8.02	1	3,720	0.03%
2020/07/02	11	7.84	10	7.68	7.68	1	3,716	0.03%
2020/06/30	2	7.74	0	0.00	7.75	2	3,626	0.06%
2020/06/29	3	7.51	0	0.00	7.55	3	3,518	0.09%
2020/06/22	3	7.81	0	0.00	7.72	3	3,420	0.09%
2020/06/19	7	8.06	0	0.00	7.93	7	3,371	0.21%
2020/06/18	20	8.20	10	8.12	8.23	10	3,278	0.30%
2020/06/15	0	0.00	5	7.20	7.07	-5	2,890	-0.17%
2020/06/12	2	6.81	20	6.75	7.11	-18	2,851	-0.63%
2020/06/11	2	7.00	0	0.00	6.95	2	2,830	0.07%
2020/06/03	0	0.00	23	6.43	6.79	-23	2,536	-0.91%
2020/05/29	13	6.08	0	0.00	6.10	13	2,360	0.55%
2020/05/28	0	0.00	13	6.20	6.10	-13	2,359	-0.55%
2020/05/27	0	0.00	20	6.00	6.04	-20	2,336	-0.86%
2020/05/21	8	6.07	0	0.00	6.14	8	2,256	0.35%
2020/05/20	0	0.00	8	6.24	6.10	-8	2,218	-0.36%
2020/05/18	3	6.30	0	0.00	6.23	3	2,127	0.14%
2020/05/08	30	6.80	0	0.00	6.70	30	2,027	1.48%
2020/05/07	10	6.67	10	7.00	6.90	0	1,991	0.00%
2020/05/05	13	7.03	14	7.24	6.86	-1	1,586	-0.06%
2020/05/04	14	6.95	0	0.00	6.94	14	1,292	1.08%
2020/04/28	0	0.00	13	7.10	7.30	-13	1,186	-1.10%
2020/04/27	0	0.00	11	6.74	6.83	-11	1,152	-0.95%
2020/04/22	10	6.45	0	0.00	6.66	10	1,112	0.90%
2020/04/20	0	0.00	10	7.01	7.01	-10	1,077	-0.93%
2020/04/14	0	0.00	5	7.24	7.13	-5	1,041	-0.48%
2020/04/09	17	6.46	0	0.00	6.50	17	995	1.71%
2020/04/07	6	6.74	0	0.00	6.74	6	962	0.62%
2020/03/30	0	0.00	17	4.50	4.62	-17	900	-1.89%
2020/03/12	20	5.70	0	0.00	5.42	20	846	2.36%
2020/03/11	0	6.05	56	6.08	6.02	-56	848	-6.60%
2020/03/09	3	6.51	0	0.00	6.52	3	845	0.36%
2020/01/10	0	0.00	20	7.37	7.42	-20	1,043	-1.92%
2019/12/25	10	6.63	0	0.00	7.22	10	989	1.01%
2019/12/24	0	0.00	20	6.60	6.64	-20	939	-2.13%
2019/12/19	20	6.47	20	6.66	6.50	0	907	0.00%
2019/12/18	10	6.47	0	0.00	6.47	10	930	1.07%
2019/12/17	10	6.60	11	6.64	6.60	-1	916	-0.11%
2019/12/16	10	6.30	20	6.30	6.30	-10	900	-1.11%
2019/12/09	1	6.27	0	0.00	6.29	1	945	0.11%
2019/12/04	1	6.10	0	0.00	6.08	1	956	0.10%
2019/11/27	0	0.00	1	6.10	6.19	-1	975	-0.10%
2019/11/06	0	0.00	5	7.66	7.65	-5	948	-0.53%
2019/10/31	11	8.00	1	7.95	7.89	10	969	1.03%
2019/10/30	9	8.15	0	0.00	8.15	9	988	0.91%
2019/10/29	16	8.26	0	0.00	8.24	16	981	1.63%
2019/10/25	0	0.00	10	8.30	8.59	-10	1,014	-0.99%
2019/10/09	0	0.00	14	8.20	8.20	-14	1,072	-1.31%
2019/09/24	20	8.99	0	0.00	9.00	20	1,126	1.77%
2019/09/16	10	9.70	0	0.00	9.55	10	1,273	0.79%
2019/09/12	2	9.85	0	0.00	10.00	2	1,272	0.16%
2019/09/11	0	0.00	10	10.00	10.00	-10	1,283	-0.78%
2019/09/05	10	9.20	0	0.00	9.20	10	1,249	0.80%
2019/09/02	0	0.00	4	9.30	9.32	-4	1,291	-0.31%
2019/07/31	0	0.00	2	10.70	10.70	-2	2,047	-0.10%
2019/07/26	0	0.00	20	9.66	9.61	-20	2,079	-0.96%
2019/07/16	0	0.00	3	9.75	10.05	-3	2,645	-0.11%
2019/07/10	0	0.00	10	9.30	9.30	-10	2,994	-0.33%
2019/07/09	0	0.00	20	9.10	9.10	-20	3,097	-0.65%
2019/07/01	0	0.00	10	9.16	9.02	-10	4,888	-0.20%
2019/06/12	10	8.95	0	0.00	8.99	10	13,522	0.07%
2019/06/11	7	9.65	0	0.00	9.47	7	14,129	0.05%
2019/06/06	0	0.00	7	9.97	10.05	-7	17,396	-0.04%
2019/06/05	0	0.00	11	9.49	9.69	-11	18,380	-0.06%
2019/06/04	0	0.00	5	8.82	9.05	-5	18,674	-0.03%
2019/06/03	15	8.44	0	0.00	8.63	15	18,900	0.08%
2019/05/29	10	9.05	0	0.00	8.88	10	19,915	0.05%
2019/05/28	0	0.00	10	8.78	9.06	-10	20,133	-0.05%
2019/05/20	0	0.00	20	8.00	8.21	-20	22,744	-0.09%
2019/05/17	10	9.10	0	0.00	8.80	10	23,402	0.04%
2019/05/16	6	9.70	4	9.23	9.55	2	23,708	0.01%
2019/05/15	7	9.86	0	0.00	9.36	7	24,174	0.03%
2019/05/14	20	10.20	0	0.00	10.40	20	25,123	0.08%
2019/05/09	13	11.92	10	12.20	11.70	3	27,678	0.01%
2019/05/06	5	11.90	0	0.00	11.80	5	29,537	0.02%
2019/05/03	5	12.05	0	0.00	12.20	5	29,542	0.02%
2019/04/30	7	12.80	0	0.00	12.85	7	29,655	0.02%
2019/04/24	0	0.00	1	13.10	13.15	-1	30,033	0.00%
2019/04/17	0	0.00	3	13.47	13.35	-3	29,921	-0.01%
2019/04/16	0	0.00	18	13.15	13.35	-18	29,840	-0.06%
2019/04/15	0	12.95	2	12.70	12.95	-2	29,747	-0.01%
2019/04/12	10	12.90	5	13.10	12.90	5	29,658	0.02%
2019/04/10	0	0.00	2	13.20	13.40	-2	29,403	-0.01%
2019/04/09	0	0.00	10	12.55	12.60	-10	29,216	-0.03%
2019/04/08	10	12.45	19	12.69	12.45	-9	29,211	-0.03%
2019/04/03	10	11.55	62.2	11.64	11.55	-52.2	28,963	-0.18%
2019/04/02	21	11.47	42	11.76	12.10	-21	28,025	-0.07%
2019/04/01	22	12.18	50	12.30	12.15	-28	27,076	-0.10%
2019/03/29	16	11.53	36	11.56	11.75	-20	26,060	-0.08%
2019/03/28	97	11.78	13	12.08	11.40	84	25,581	0.33%
2019/03/27	40	12.22	111	12.34	12.40	-71	24,740	-0.29%	大賣/
2019/03/26	99	11.84	98	11.97	11.75	1	24,156	0.00%
2019/03/25	113	11.59	337	11.51	11.50	-224	23,420	-0.96%	大買/大賣/鉅額交易
2019/03/22	118	13.08	1	12.75	12.75	117	21,780	0.54%	大買/鉅額交易
2019/03/21	13	12.93	19	13.04	13.00	-6	21,534	-0.03%
2019/03/20	24	12.86	11	12.81	12.90	13	21,572	0.06%
2019/03/19	19	13.37	8	13.33	13.15	11	21,200	0.05%
2019/03/18	106	13.11	7	13.14	13.15	99	20,888	0.47%	大買/
2019/03/15	11	13.60	34	13.61	13.40	-23	20,624	-0.11%
2019/03/14	19	13.58	75	13.49	13.55	-56	20,056	-0.28%
2019/03/13	106	13.68	172	13.47	13.45	-66	19,531	-0.34%	大買/大賣/
2019/03/12	44	13.24	62	13.23	13.70	-18	17,720	-0.10%
2019/03/11	37	12.69	14	12.76	12.65	23	16,400	0.14%
2019/03/08	6	11.88	30	11.96	12.05	-24	15,515	-0.15%
2019/03/07	17	11.67	4	11.80	11.60	13	15,259	0.09%
2019/03/06	41	12.08	14	12.18	11.85	27	15,043	0.18%
2019/03/05	50	11.87	58	11.93	12.00	-8	14,708	-0.05%
2019/03/04	16	11.72	19	11.82	11.75	-3	14,311	-0.02%
2019/02/27	2	11.53	0	0.00	11.65	2	14,169	0.01%
2019/02/26	38	11.61	0	0.00	11.50	38	13,991	0.27%
2019/02/25	16	11.96	15	12.23	11.95	1	13,752	0.01%
2019/02/22	11	11.87	15	11.99	11.90	-4	13,228	-0.03%
2019/02/21	39	12.04	17	11.86	11.90	22	13,077	0.17%
2019/02/20	29	11.90	127	11.91	11.80	-98	12,800	-0.77%	大賣/
2019/02/19	4	11.33	16	11.35	11.40	-12	12,061	-0.10%
2019/02/18	137	11.27	6	11.18	11.10	131	11,857	1.10%	大買/鉅額交易
2019/02/15	5	12.26	1	12.40	12.10	4	11,219	0.04%
2019/02/14	6	12.33	3	12.27	12.20	3	10,901	0.03%
2019/02/13	28	12.29	182	12.98	12.60	-154	10,431	-1.48%	大賣/鉅額交易
2019/02/12	188	12.80	4	12.88	12.85	184	9,358	1.97%	大買/鉅額交易
2019/02/11	8	12.33	131	12.18	12.50	-123	8,842	-1.39%	大賣/鉅額交易
2019/01/30	102	12.18	51	12.00	12.40	51	7,833	0.65%	大買/
2019/01/29	8	11.18	101	11.10	11.30	-93	6,775	-1.37%	大賣/
2019/01/28	17	10.67	12	10.93	11.10	5	6,062	0.08%
2019/01/25	29	9.91	27	10.09	10.10	2	5,297	0.04%
2019/01/24	15	9.60	38	9.49	9.45	-23	4,953	-0.46%
2019/01/23	5	9.62	0	0.00	9.53	5	4,956	0.10%
2019/01/21	4	9.97	1	10.25	9.94	3	4,785	0.06%
2019/01/18	3	9.57	10	9.33	9.51	-7	4,552	-0.15%
2019/01/16	5	8.95	0	0.00	8.90	5	4,319	0.12%
2019/01/15	0	0.00	1	9.01	9.14	-1	4,333	-0.02%
2019/01/14	0	9.00	0	0.00	9.08	0	4,281	0.00%
2019/01/11	6	9.42	5	9.52	9.36	1	4,296	0.02%
2019/01/07	0	0.00	5	8.91	8.89	-5	4,196	-0.12%
2018/12/24	3	8.78	1	8.74	8.79	2	4,523	0.04%
2018/12/21	10	8.60	0	0.00	8.58	10	4,569	0.22%
2018/12/20	2	8.47	0	0.00	8.39	2	4,547	0.04%
2018/12/18	5	8.89	0	0.00	8.91	5	4,473	0.11%
2018/12/17	105	8.93	1	8.87	8.90	104	4,431	2.35%	大買/鉅額交易
2018/12/14	7	9.32	0	0.00	9.14	7	4,364	0.16%
2018/12/13	7	10.11	0	0.00	9.84	7	4,225	0.17%
2018/12/10	1	10.05	0	0.00	9.98	1	3,944	0.03%
2018/12/07	2	9.83	0	0.00	9.85	2	3,836	0.05%
2018/12/05	0	0.00	10	10.08	10.15	-10	3,733	-0.27%
2018/12/04	0	0.00	1	10.10	10.15	-1	3,749	-0.03%
2018/11/28	0	0.00	5	10.10	10.10	-5	3,417	-0.15%
2018/11/27	10	10.10	0	0.00	10.00	10	3,415	0.29%
2018/11/22	10	9.95	0	0.00	9.94	10	3,232	0.31%
2018/11/21	2	10.05	0	0.00	9.87	2	3,219	0.06%
2018/11/20	0	0.00	1	9.84	9.88	-1	3,151	-0.03%
2018/11/19	1	9.78	0	0.00	9.90	1	3,082	0.03%
2018/11/16	0	0.00	5	9.28	9.30	-5	2,955	-0.17%
2018/11/07	5	7.81	0	0.00	7.93	5	2,507	0.20%
2018/11/05	1	7.42	0	0.00	7.60	1	2,541	0.04%
2018/11/02	0	0.00	10	7.50	7.54	-10	2,547	-0.39%
2018/11/01	3	7.19	0	0.00	7.40	3	2,498	0.12%
2018/10/19	0	0.00	6	7.06	7.08	-6	2,369	-0.25%
2018/10/17	0	7.53	0	0.00	7.52	0	2,353	0.00%
2018/10/09	0	0.00	9	8.65	8.37	-9	2,500	-0.36%
2018/10/02	0	0.00	1	9.88	9.86	-1	2,352	-0.04%
2018/09/28	0	0.00	4	9.85	9.84	-4	2,443	-0.16%
2018/09/13	0	10.00	2	10.00	10.00	-2	2,835	-0.07%
2018/09/11	0	9.95	61	9.97	9.95	-61	2,837	-2.15%
2018/09/07	0	0.00	3	10.05	10.00	-3	2,919	-0.10%
2018/09/03	0	0.00	5	10.40	10.25	-5	3,132	-0.16%
2018/08/27	0	0.00	0	10.20	10.25	0	3,314	0.00%
2018/08/23	2	10.10	0	0.00	10.05	2	3,503	0.06%
2018/08/10	2	10.35	0	0.00	10.25	2	3,781	0.05%
2018/08/03	0	10.60	3	10.55	10.60	-3	3,940	-0.08%
2018/08/01	3	10.75	5	10.70	10.75	-2	3,903	-0.05%
2018/07/26	0	0.00	3	10.50	10.55	-3	3,898	-0.08%
2018/07/25	0	0.00	5	10.65	10.55	-5	3,888	-0.13%
2018/07/24	0	0.00	12	10.70	10.60	-12	3,883	-0.31%
2018/07/23	12	10.88	1.5	10.84	10.70	10.6	3,869	0.27%
2018/07/20	40	10.60	2	10.60	10.50	38	3,712	1.02%
2018/07/18	5	10.45	5	10.50	10.50	0	3,711	0.00%
2018/07/12	0	0.00	28	10.20	10.25	-28	3,639	-0.77%
2018/07/10	10	10.00	10	10.10	9.97	0	3,592	0.00%
2018/07/05	0	0.00	5	10.10	10.05	-5	3,656	-0.14%
2018/07/04	0	0.00	10	10.10	10.15	-10	3,669	-0.27%
2018/07/03	4	10.25	0	0.00	10.10	4	3,668	0.11%
2018/06/29	0	0.00	2	10.30	10.20	-2	3,670	-0.05%
2018/06/27	13	10.15	0	0.00	10.20	13	3,610	0.36%
2018/06/26	0	0.00	10	10.17	10.20	-10	3,611	-0.28%
2018/06/21	0	0.00	3	10.40	10.45	-3	3,352	-0.09%
2018/06/19	18	10.53	66	10.79	10.45	-48	3,382	-1.42%
2018/06/15	0	0.00	21	10.70	10.60	-21	3,276	-0.64%
2018/06/14	5	10.70	0	0.00	10.70	5	3,263	0.15%
2018/06/13	6	10.79	11	10.88	10.70	-5	3,272	-0.15%
2018/06/12	12	11.00	7	10.91	10.90	5	3,269	0.15%
2018/06/11	0	0.00	6	10.70	10.70	-6	3,119	-0.19%
2018/06/08	20	10.75	0	0.00	10.70	20	3,150	0.63%
2018/06/06	0	0.00	10	10.55	10.70	-10	3,063	-0.33%
2018/06/05	3	10.55	0	0.00	10.45	3	3,012	0.10%
2018/06/04	5	10.55	0	0.00	10.50	5	3,217	0.16%
2018/05/31	0	0.00	5	10.40	10.45	-5	3,150	-0.16%
2018/05/29	0.5	10.35	2	10.30	10.35	-1.6	3,030	-0.05%
2018/05/22	18	10.26	16	10.30	10.25	2	3,049	0.07%
2018/05/16	14	10.05	0	0.00	10.10	14	3,055	0.46%
2018/05/15	0	0.00	1	10.40	10.20	-1	3,038	-0.03%
2018/05/14	10	10.60	2	10.65	10.55	8	3,200	0.25%
2018/05/11	0	0.00	2	10.75	10.65	-2	3,225	-0.06%
2018/05/03	2	10.85	0	0.00	10.85	2	3,504	0.06%
2018/05/02	0	0.00	1	10.85	10.80	-1	3,533	-0.03%
2018/04/24	11	10.79	0	0.00	10.95	11	4,058	0.27%
2018/04/20	2	11.20	0	0.00	11.20	2	4,958	0.04%
2018/04/19	8	11.20	0	0.00	11.20	8	5,238	0.15%
2018/04/18	10	11.20	0	0.00	11.20	10	5,450	0.18%
2018/04/12	0	0.00	10	11.50	11.55	-10	5,617	-0.18%
2018/04/11	17	11.70	22	11.62	11.60	-5	5,653	-0.09%
2018/04/09	0	0.00	1	11.20	11.15	-1	5,802	-0.02%
2018/04/03	20	11.25	0	0.00	11.25	20	5,914	0.34%
2018/04/02	0	0.00	5	11.45	11.40	-5	6,245	-0.08%
2018/03/30	12	11.30	5	11.25	11.35	7	6,286	0.11%
2018/03/29	3	11.15	0	0.00	11.10	3	6,333	0.05%
2018/03/27	6	11.45	0	0.00	11.45	6	6,389	0.09%
2018/03/23	16	11.36	0	0.00	11.35	16	6,723	0.24%
2018/03/22	5	11.90	0	0.00	11.65	5	6,719	0.07%
2018/03/15	0	0.00	2	12.03	12.05	-2	7,249	-0.03%
2018/03/14	2	11.95	2	11.95	11.90	0	7,399	0.00%
2018/03/13	1	11.85	0	0.00	11.90	1	7,416	0.01%
2018/03/12	1	11.80	0	0.00	11.80	1	7,450	0.01%
2018/03/09	0	0.00	1	11.75	11.75	-1	7,546	-0.01%
2018/03/08	14	12.04	31	12.05	11.90	-17	7,688	-0.22%
2018/03/07	2	11.60	0	0.00	11.60	2	7,548	0.03%
2018/03/02	0	0.00	13	11.75	11.75	-13	7,777	-0.17%
2018/03/01	0	0.00	12	11.85	11.90	-12	7,824	-0.15%
2018/02/26	3	11.85	0	0.00	11.85	3	8,030	0.04%
2018/02/23	4	12.10	10	11.99	12.05	-6	8,127	-0.07%
2018/02/21	0	0.00	10	11.40	11.40	-10	9,009	-0.11%
2018/02/12	6	11.15	0	0.00	11.20	6	9,233	0.06%
2018/02/09	5	10.78	0	0.00	11.05	5	9,706	0.05%
2018/02/08	10	11.35	0	0.00	11.20	10	9,747	0.10%
2018/02/07	0	0.00	15	11.37	11.40	-15	9,835	-0.15%
2018/02/06	22	11.14	21	11.17	11.05	1	9,910	0.01%
2018/02/05	5	11.90	8	11.95	12.05	-3	9,897	-0.03%
2018/02/01	0	0.00	1	12.45	12.30	-1	10,244	-0.01%
2018/01/31	3	12.30	0	0.00	12.25	3	10,423	0.03%
2018/01/30	15	12.40	5	12.45	12.35	10	10,500	0.10%
2018/01/29	2	12.65	7	12.89	12.65	-5	10,595	-0.05%
2018/01/26	5	12.57	0	0.00	12.60	5	11,014	0.05%
2018/01/25	15	12.50	0	0.00	12.50	15	11,747	0.13%
2018/01/24	10	12.55	0	0.00	12.60	10	11,752	0.09%
2018/01/23	20	12.53	15	12.50	12.40	5	11,751	0.04%
2018/01/22	17	12.55	6	12.80	12.50	11	11,771	0.09%
2018/01/19	26	12.58	12	12.73	12.55	14	11,762	0.12%
2018/01/18	32	12.87	1	12.90	12.75	31	11,649	0.27%
2018/01/17	3	13.15	27	13.02	13.00	-24	11,554	-0.21%
2018/01/16	48	12.98	12	13.11	13.05	36	11,251	0.32%
2018/01/15	30	12.62	2	12.75	12.60	28	10,747	0.26%
2018/01/12	15	12.40	0	0.00	12.40	15	10,511	0.14%
2018/01/10	20	12.00	10	12.00	12.05	10	10,419	0.10%
2018/01/09	22	11.95	2	11.95	11.95	20	10,661	0.19%
2018/01/08	15	12.17	9	12.10	12.00	6	10,657	0.06%
2018/01/05	0	0.00	16	12.15	12.15	-16	10,642	-0.15%
2018/01/04	2	12.15	0	0.00	12.15	2	10,637	0.02%
2018/01/02	2	12.25	0.2	12.20	12.25	1.8	10,551	0.02%