金寶 (2312)-永豐金-彰化券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
16.75
漲跌
▲0.05
漲幅
+0.30%
成交量
22,694張
產業
上市其他電子類股
543人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金寶 (2312)籌碼相關－永豐金-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

永豐金-彰化券商分點個股進出
永豐金-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
2024/05/22	2	16.80	3.1	16.77	16.75	-1.1	6,393	-0.02%
2024/05/21	11	16.68	30.6	16.59	16.70	-19.6	6,152	-0.32%
2024/05/20	14	16.26	43.1	16.35	16.40	-29.1	6,192	-0.47%
2024/05/17	16	16.28	6.4	16.08	16.30	9.6	6,026	0.16%
2024/05/16	1	16.20	0	0.00	16.10	1	5,697	0.02%
2024/05/15	8	15.89	22.1	16.30	16.00	-14.1	5,509	-0.26%
2024/05/13	0	0.00	48.5	15.28	15.35	-48.5	4,797	-1.01%
2024/05/10	4	14.83	10	14.85	14.95	-6	4,722	-0.13%
2024/05/09	0	0.00	1	14.90	14.65	-1	4,700	-0.02%
2024/05/07	0	0.00	6	14.91	15.00	-6	4,609	-0.13%
2024/05/02	2	14.63	0	0.00	14.60	2	4,580	0.04%
2024/04/30	1	14.65	0	0.00	14.65	1	4,615	0.02%
2024/04/29	2	14.70	5	14.70	14.80	-3	4,660	-0.06%
2024/04/25	0	0.00	0.2	14.50	14.50	-0.2	4,883	0.00%
2024/04/24	1	14.70	0	0.00	14.70	1	4,935	0.02%
2024/04/16	3	14.37	0	0.00	14.30	3	5,655	0.05%
2024/04/15	10	14.90	0	0.00	14.85	10	5,589	0.18%
2024/04/12	10.1	14.85	0	0.00	15.00	10.1	5,575	0.18%
2024/04/10	1	15.30	1	15.25	15.10	0	5,584	0.00%
2024/04/09	10	15.05	0	0.00	15.05	10	5,594	0.18%
2024/04/08	0.1	15.00	0	0.00	14.95	0.1	5,625	0.00%
2024/04/03	0	0.00	10	15.00	15.05	-10	5,722	-0.17%
2024/04/01	0	0.00	56	15.21	15.30	-56	5,866	-0.95%
2024/03/28	1	15.25	0	0.00	15.20	1	6,172	0.02%
2024/03/27	0	15.30	0	0.00	15.30	0	6,273	0.00%
2024/03/26	2.1	15.15	0	0.00	15.30	2.1	6,608	0.03%
2024/03/25	0	0.00	0.7	15.48	15.40	-0.7	7,720	-0.01%
2024/03/22	0	0.00	0.4	15.35	15.30	-0.4	7,697	0.00%
2024/03/21	0	0.00	5.9	15.35	15.30	-5.9	7,813	-0.08%
2024/03/20	0	0.00	12.1	15.25	15.20	-12.1	7,799	-0.16%
2024/03/19	0	0.00	0.2	15.15	15.05	-0.2	7,780	0.00%
2024/03/18	0	0.00	0.4	15.10	15.15	-0.4	7,850	-0.01%
2024/03/15	3	14.75	0	0.00	14.75	3	7,861	0.04%
2024/03/13	0	0.00	6	14.95	14.90	-6	8,091	-0.07%
2024/03/12	0	0.00	12	15.05	15.10	-12	8,709	-0.14%
2024/03/11	1	14.85	12	14.91	14.85	-11	8,699	-0.13%
2024/03/08	48.4	15.01	1.1	14.85	14.80	47.3	8,750	0.54%
2024/03/07	4.1	15.07	33	15.08	15.05	-28.9	8,837	-0.33%
2024/03/06	10.1	15.25	0	0.00	15.25	10.1	8,792	0.12%
2024/03/05	1	15.25	5	15.25	15.25	-4	8,791	-0.05%
2024/03/04	2	15.23	20	15.49	15.25	-18	8,776	-0.21%
2024/03/01	15.1	15.26	0	0.00	15.25	15.1	8,699	0.17%
2024/02/29	4	15.35	4	15.35	15.40	0	8,732	0.00%
2024/02/27	4	15.50	1	15.75	15.35	3	8,783	0.03%
2024/02/26	16	15.66	1	15.80	15.60	15	8,862	0.17%
2024/02/23	7	15.80	3.2	15.98	15.65	3.8	8,993	0.04%
2024/02/22	5	15.68	1.2	15.85	15.85	3.9	9,053	0.04%
2024/02/21	52	15.97	38.9	16.25	15.85	13.1	9,200	0.14%
2024/02/20	3	15.50	0	0.00	15.50	3	8,920	0.03%
2024/02/19	0	0.00	10	15.71	15.80	-10	8,914	-0.11%
2024/02/16	0	0.00	35	15.44	15.45	-35	8,870	-0.39%
2024/02/15	39	15.17	6	15.24	15.10	33	8,772	0.38%
2024/02/05	1	15.20	1.4	15.25	15.25	-0.4	8,736	0.00%
2024/02/02	21.3	15.40	3	15.65	15.25	18.3	8,710	0.21%
2024/02/01	0	0.00	2	15.40	15.45	-2	8,661	-0.02%
2024/01/31	7	15.41	5	15.45	15.40	2	8,669	0.02%
2024/01/30	5	15.47	0	0.00	15.55	5	8,685	0.06%
2024/01/29	1	15.60	3	15.68	15.60	-2	8,685	-0.02%
2024/01/26	2	15.68	6	15.70	15.60	-4	8,688	-0.05%
2024/01/25	8	15.86	1	15.95	15.80	7	8,678	0.08%
2024/01/24	12	15.80	3	15.90	15.80	9	8,659	0.10%
2024/01/23	8	15.86	3.2	15.87	15.90	4.8	8,673	0.06%
2024/01/22	0	0.00	7.1	15.87	15.85	-7.1	8,642	-0.08%
2024/01/19	7	15.40	1	15.65	15.60	6	8,525	0.07%
2024/01/18	0	0.00	26	15.38	15.50	-26	8,416	-0.31%
2024/01/17	21	15.35	20	15.35	15.20	1	8,395	0.01%
2024/01/16	15	15.78	11.9	15.91	15.80	3.1	8,266	0.04%
2024/01/15	0	0.00	10	15.52	15.65	-10	7,886	-0.13%
2024/01/12	1	15.20	0	0.00	15.20	1	7,797	0.01%
2024/01/11	0	0.00	3	15.27	15.20	-3	7,831	-0.04%
2024/01/10	36	15.24	10	15.10	15.10	26	7,923	0.33%
2024/01/09	16.2	15.96	0	0.00	15.80	16.2	7,804	0.21%
2024/01/08	0	0.00	1	16.20	16.20	-1	7,785	-0.01%
2024/01/05	0	0.00	2	16.23	16.05	-2	7,800	-0.03%
2024/01/04	2	16.03	10	16.00	16.05	-8	7,788	-0.10%
2024/01/03	0	0.00	3	16.33	16.25	-3	7,850	-0.04%
2024/01/02	1	16.05	1	16.25	16.20	0	7,854	0.00%
2023/12/29	0	16.40	12	16.50	16.25	-12	7,815	-0.15%
2023/12/28	12	16.30	2	16.30	16.35	10	7,729	0.13%
2023/12/27	10	16.44	17	16.46	16.35	-7	7,698	-0.09%
2023/12/26	6	16.36	45.5	16.52	16.40	-39.5	7,623	-0.52%
2023/12/25	33	16.26	8	16.44	16.25	25	7,503	0.33%
2023/12/22	9	16.06	13	16.09	16.15	-4	7,366	-0.05%
2023/12/21	35.4	16.26	3	16.30	16.20	32.4	7,269	0.45%
2023/12/20	24	16.63	82.6	16.67	16.90	-58.6	6,933	-0.85%
2023/12/19	6	15.63	0	0.00	15.60	6	5,800	0.10%
2023/12/18	1	15.95	5.3	16.16	15.95	-4.3	5,793	-0.07%
2023/12/15	0	0.00	3.1	15.92	15.85	-3.1	5,737	-0.05%
2023/12/13	0	0.00	6	16.03	15.95	-6	5,841	-0.10%
2023/12/12	11	15.89	1	16.20	15.75	10	5,861	0.17%
2023/12/11	5	16.05	10.3	16.24	16.00	-5.3	5,848	-0.09%
2023/12/08	6	16.23	11.1	16.33	16.15	-5.1	5,878	-0.09%
2023/12/07	3	16.20	27.2	16.42	16.15	-24.2	5,809	-0.42%
2023/12/06	0	0.00	2	15.78	15.70	-2	5,605	-0.04%
2023/12/05	6	15.73	0	0.00	15.65	6	5,728	0.10%
2023/12/04	5	16.06	8.3	15.94	16.10	-3.3	5,746	-0.06%
2023/12/01	0	0.00	1	15.90	15.75	-1	5,693	-0.02%
2023/11/30	0	0.00	1.1	15.80	15.75	-1.1	6,052	-0.02%
2023/11/29	1	15.65	11	15.75	15.70	-10	6,192	-0.16%
2023/11/28	2	15.60	1	15.70	15.65	1	6,578	0.02%
2023/11/27	4	15.58	0	0.00	15.55	4	6,666	0.06%
2023/11/24	4	15.73	3	15.82	15.85	1	6,651	0.02%
2023/11/22	1	15.45	17.1	15.63	15.70	-16.1	6,753	-0.24%
2023/11/21	3	15.55	11.2	15.43	15.45	-8.2	6,670	-0.12%
2023/11/20	8	15.19	6	15.33	15.20	2	6,754	0.03%
2023/11/17	4	15.00	6.3	15.05	15.05	-2.3	6,711	-0.03%
2023/11/16	0	0.00	6.3	14.80	14.80	-6.3	6,725	-0.09%
2023/11/15	0	0.00	4	14.59	14.60	-4	6,819	-0.06%
2023/11/14	2	14.25	1	14.40	14.35	1	7,014	0.01%
2023/11/13	4	14.24	0	0.00	14.25	4	7,314	0.05%
2023/11/10	0	0.00	1	14.45	14.40	-1	7,538	-0.01%
2023/11/09	0	0.00	3.1	14.35	14.30	-3.1	7,909	-0.04%
2023/11/08	2	14.55	3	14.60	14.50	-1	8,110	-0.01%
2023/11/07	9	14.43	0	0.00	14.40	9	8,252	0.11%
2023/11/06	0	0.00	4	14.63	14.65	-4	8,609	-0.05%
2023/11/03	5	14.30	1	14.40	14.45	4	8,732	0.05%
2023/11/02	0	0.00	3	14.20	14.25	-3	8,936	-0.03%
2023/11/01	5	13.93	3	14.02	13.95	2	9,219	0.02%
2023/10/31	17.1	14.07	0	0.00	13.90	17.1	9,656	0.18%
2023/10/30	4	14.29	3	14.42	14.25	1	10,189	0.01%
2023/10/27	7	14.21	0	0.00	14.20	7	11,341	0.06%
2023/10/26	1	14.30	0	0.00	14.20	1	14,054	0.01%
2023/10/25	2	14.43	1	14.55	14.45	1	14,292	0.01%
2023/10/24	14	14.32	1	14.45	14.40	13	14,537	0.09%
2023/10/20	1	14.20	0	0.00	14.20	1	15,387	0.01%
2023/10/19	1	14.00	1	14.15	14.40	0	15,708	0.00%
2023/10/18	6	14.18	51	14.18	14.00	-45	16,084	-0.28%
2023/10/17	9	14.43	2	14.40	14.35	7	16,475	0.04%
2023/10/16	7	14.51	0	0.00	14.55	7	18,001	0.04%
2023/10/12	0	0.00	2	15.08	15.00	-2	24,061	-0.01%
2023/10/11	4	14.68	29.5	14.89	14.90	-25.5	24,637	-0.10%
2023/10/06	9	14.96	0	0.00	14.80	9	25,733	0.03%
2023/10/05	4	15.11	2	15.28	15.15	2	26,020	0.01%
2023/10/04	5	15.14	0	0.00	15.10	5	26,379	0.02%
2023/10/03	6	15.44	9	15.55	15.35	-3	26,627	-0.01%
2023/10/02	2	15.48	3	15.57	15.55	-1	27,058	0.00%
2023/09/28	0.1	15.40	3	15.40	15.40	-2.9	27,272	-0.01%
2023/09/27	2	15.20	0	0.00	15.20	2	27,945	0.01%
2023/09/26	9	15.34	0	0.00	15.25	9	28,979	0.03%
2023/09/25	5	15.40	1	15.50	15.50	4	29,177	0.01%
2023/09/21	6	15.19	0	0.00	15.30	6	29,335	0.02%
2023/09/20	31	15.44	9	15.53	15.35	22	29,431	0.07%
2023/09/19	5	15.35	1	15.60	15.30	4	29,571	0.01%
2023/09/18	2	15.50	10	15.45	15.45	-8	29,726	-0.03%
2023/09/15	11.1	15.69	0	0.00	15.55	11.1	30,102	0.04%
2023/09/14	20	15.80	4	15.81	15.75	16	30,284	0.05%
2023/09/13	11	15.58	0	0.00	15.65	11	31,277	0.04%
2023/09/12	9	15.78	3	15.87	15.70	6	32,606	0.02%
2023/09/11	57.7	16.01	27	16.04	15.65	30.7	32,598	0.09%
2023/09/08	0	0.00	1	16.60	16.55	-1	32,239	0.00%
2023/09/07	4.1	16.43	10	16.55	16.40	-6	32,346	-0.02%
2023/09/06	3.1	16.60	2	16.60	16.65	1.1	32,858	0.00%
2023/09/05	11	16.67	45.3	16.75	16.80	-34.3	33,083	-0.10%
2023/09/04	22	16.26	7	16.37	16.35	15	32,852	0.05%
2023/09/01	47	16.66	107.3	16.67	16.60	-60.3	32,853	-0.18%	大賣/
2023/08/31	47	16.15	22	16.10	16.10	25	32,653	0.08%
2023/08/30	0	16.20	1	16.30	16.20	-1	32,694	0.00%
2023/08/29	52	16.15	6	16.40	16.15	46	32,778	0.14%
2023/08/28	27	16.67	40	16.65	16.50	-13	32,681	-0.04%
2023/08/25	17	16.50	95	16.67	16.60	-78	32,635	-0.24%
2023/08/24	32	16.67	59	16.76	16.60	-27	32,701	-0.08%
2023/08/23	2	16.80	66	16.87	16.80	-64	32,574	-0.20%
2023/08/22	5	16.63	13	16.81	16.65	-8	32,398	-0.02%
2023/08/21	20	16.70	46	16.64	16.60	-26	32,218	-0.08%
2023/08/18	22	16.53	16	16.69	16.35	6	32,099	0.02%
2023/08/17	14	16.56	56	16.65	16.80	-42	31,890	-0.13%
2023/08/16	5	16.09	38	16.32	16.50	-33	31,610	-0.10%
2023/08/15	12	16.17	39	16.33	16.35	-27	31,412	-0.09%
2023/08/14	27	15.73	32	15.80	15.75	-5	31,067	-0.02%
2023/08/11	52	15.97	5	16.23	15.95	47	30,910	0.15%
2023/08/10	133.2	16.07	20	16.05	16.00	113.2	30,790	0.37%	大買/鉅額交易
2023/08/09	54	16.71	28	16.78	16.85	26	30,419	0.09%
2023/08/08	23	16.59	2	16.78	16.75	21	30,283	0.07%
2023/08/07	42	16.74	2	16.93	16.85	40	30,157	0.13%
2023/08/04	47	16.18	64	16.22	16.70	-17	29,867	-0.06%
2023/08/02	115	16.41	32	16.32	16.10	83	29,437	0.28%	大買/
2023/08/01	40.2	16.88	30	17.06	16.80	10.2	28,859	0.04%
2023/07/31	359.1	17.29	374.2	17.38	17.30	-15.1	27,726	-0.05%	大買/大賣/
2023/07/28	21	16.22	0	0.00	16.35	21	25,012	0.08%
2023/07/27	7	16.41	28	16.27	16.40	-21	24,755	-0.08%
2023/07/26	13	16.30	0	0.00	16.15	13	24,486	0.05%
2023/07/25	61	16.93	12	16.73	16.50	49	24,236	0.20%
2023/07/24	13	16.23	4	16.33	16.20	9	23,635	0.04%
2023/07/21	21	16.33	5	16.22	16.50	16	23,315	0.07%
2023/07/20	9	16.44	4.2	16.61	16.60	4.8	22,914	0.02%
2023/07/19	63.2	16.56	73	16.77	16.30	-9.8	22,441	-0.04%
2023/07/18	108.6	18.14	56.2	18.20	17.70	52.4	20,928	0.25%	大買/
2023/07/17	54	16.95	28.3	17.21	17.45	25.7	16,637	0.15%
2023/07/14	14	16.45	6.2	16.55	16.55	7.8	14,936	0.05%
2023/07/13	25	16.44	50.7	16.47	16.15	-25.7	14,526	-0.18%
2023/07/12	43	16.10	47.2	16.14	15.95	-4.2	13,819	-0.03%
2023/07/11	25	15.88	25	15.83	15.85	0	13,476	0.00%
2023/07/10	10.3	15.69	0	0.00	15.50	10.3	13,111	0.08%
2023/07/07	24.2	15.50	33.6	15.33	15.90	-9.5	12,880	-0.07%
2023/07/06	34	15.78	2	15.78	15.90	32	12,414	0.26%
2023/07/05	67.1	15.99	18.2	16.05	15.65	48.9	12,176	0.40%
2023/07/04	48	15.85	49.5	16.01	16.35	-1.5	11,479	-0.01%
2023/07/03	24	14.91	12.1	14.98	15.00	11.9	10,429	0.11%
2023/06/30	2.1	14.70	2	14.45	14.75	0.1	10,219	0.00%
2023/06/29	11	14.65	8	14.55	14.55	3	10,103	0.03%
2023/06/28	9	14.70	2	14.90	14.55	7	10,037	0.07%
2023/06/27	12	14.79	10	14.65	14.70	2	9,895	0.02%
2023/06/26	7.1	15.15	7	15.26	15.05	0.1	9,692	0.00%
2023/06/21	28	15.30	68.1	15.17	15.35	-40.1	9,442	-0.42%
2023/06/20	7	14.84	13.6	14.97	14.80	-6.6	9,028	-0.07%
2023/06/19	60.6	15.57	30	15.61	15.20	30.6	8,792	0.35%
2023/06/16	33	15.38	67.2	14.96	15.50	-34.2	7,759	-0.44%
2023/06/14	2	13.85	0	0.00	13.90	2	6,248	0.03%
2023/06/13	10.1	13.99	11	13.91	13.95	-0.9	6,254	-0.01%
2023/06/12	40.1	14.44	224.6	14.33	14.20	-184.5	6,059	-3.04%	大賣/鉅額交易
2023/06/09	232	14.35	13.1	14.25	14.35	218.9	5,481	3.99%	大買/鉅額交易
2023/06/08	12	14.13	4	14.15	14.05	8	5,258	0.15%
2023/06/07	0	0.00	7	14.06	14.00	-7	5,182	-0.14%
2023/06/06	16	14.02	14.2	14.01	13.95	1.8	5,093	0.04%
2023/06/05	0	0.00	6	13.94	13.85	-6	4,942	-0.12%
2023/06/02	5	13.75	2	13.88	13.85	3	4,862	0.06%
2023/06/01	1	13.75	11	13.78	13.75	-10	4,767	-0.21%
2023/05/31	7	13.51	6	13.71	13.65	1	4,698	0.02%
2023/05/30	10	13.60	607	13.55	13.65	-597	4,601	-12.97%	大賣/鉅額交易
2023/05/29	0	0.00	11.1	13.49	13.50	-11.1	4,456	-0.25%
2023/05/26	5	13.20	0	0.00	13.25	5	4,364	0.11%
2023/05/24	0	0.00	2	13.35	13.30	-2	4,347	-0.05%
2023/05/23	0	0.00	3.1	13.37	13.30	-3.1	4,383	-0.07%
2023/05/22	0	0.00	2	13.30	13.25	-2	4,421	-0.05%
2023/05/19	0	0.00	10	13.35	13.25	-10	4,417	-0.23%
2023/05/18	7	13.28	0	0.00	13.20	7	4,387	0.16%
2023/05/17	0	0.00	2	13.15	13.20	-2	4,348	-0.05%
2023/05/16	0	0.00	4	13.03	13.05	-4	4,306	-0.09%
2023/05/15	0	12.80	0	0.00	12.80	0	4,276	0.00%
2023/05/12	9	12.76	14	12.71	12.80	-5	4,304	-0.12%
2023/05/11	9	12.76	14	12.71	12.70	-5	4,284	-0.12%
2023/05/09	1	13.05	1.1	13.05	13.05	-0.1	4,243	0.00%
2023/05/05	1	13.25	0	0.00	13.15	1	4,373	0.02%
2023/05/04	1	13.10	0	0.00	13.10	1	4,476	0.02%
2023/05/03	6	13.10	0	0.00	13.10	6	4,515	0.13%
2023/05/02	2	13.15	2	13.20	13.20	0	4,549	0.00%
2023/04/28	1	13.15	0	0.00	13.15	1	4,597	0.02%
2023/04/27	0	0.00	0.1	13.35	13.10	-0.1	4,596	0.00%
2023/04/26	1	13.00	1	13.10	13.05	0	4,659	0.00%
2023/04/25	3	13.05	0	0.00	13.05	3	4,742	0.06%
2023/04/24	4	13.08	0	0.00	13.15	4	4,737	0.08%
2023/04/21	11	13.15	0	0.00	13.10	11	4,729	0.23%
2023/04/20	15	13.50	3	13.70	13.40	12	4,714	0.25%
2023/04/19	8	13.61	7	13.73	13.60	1	4,642	0.02%
2023/04/18	14	13.61	18	13.75	13.60	-4	4,562	-0.09%
2023/04/17	5	13.87	39.3	13.79	13.70	-34.3	4,376	-0.78%
2023/04/14	2	13.30	1	13.40	13.30	1	3,815	0.03%
2023/04/13	3	13.28	13	13.37	13.25	-10	3,781	-0.26%
2023/04/12	0	0.00	34	13.33	13.35	-34	3,777	-0.90%
2023/04/11	0.3	13.20	6	13.26	13.20	-5.7	3,751	-0.15%
2023/04/10	10	13.30	0	0.00	13.20	10	3,758	0.27%
2023/04/07	0	0.00	2	13.15	13.15	-2	3,742	-0.05%
2023/04/06	0	0.00	1	13.15	13.15	-1	3,736	-0.03%
2023/03/30	3	13.05	0	0.00	13.10	3	3,734	0.08%
2023/03/29	4	13.04	0	0.00	13.05	4	3,753	0.11%
2023/03/28	5	13.10	3	13.30	13.10	2	3,841	0.05%
2023/03/27	0	13.25	3	13.25	13.20	-3	3,838	-0.08%
2023/03/24	0	13.25	0	0.00	13.10	0	3,869	0.00%
2023/03/23	0	13.33	0	13.25	13.20	0	3,865	0.00%
2023/03/22	0	0.00	3	13.30	13.30	-3	3,896	-0.08%
2023/03/20	0	0.00	6	12.98	12.95	-6	4,094	-0.15%
2023/03/17	2	12.93	0	0.00	12.85	2	4,154	0.05%
2023/03/16	3	12.95	0	0.00	12.85	3	4,171	0.07%
2023/03/15	24	13.14	0	0.00	13.10	24	4,189	0.57%
2023/03/14	1	13.20	0	0.00	13.15	1	4,246	0.02%
2023/03/13	11	13.34	0.7	13.35	13.30	10.3	4,302	0.24%
2023/03/10	8	13.69	20	13.83	13.70	-12	4,395	-0.27%
2023/03/08	0	13.85	6	13.94	13.95	-6	4,464	-0.13%
2023/03/07	0	0.00	2	13.80	13.85	-2	4,495	-0.04%
2023/03/06	0	0.00	4	13.76	13.70	-4	4,448	-0.09%
2023/03/03	1	13.65	0	0.00	13.65	1	4,442	0.02%
2023/03/02	3	13.60	0	0.00	13.60	3	4,477	0.07%
2023/03/01	3	13.65	2	13.65	13.65	1	4,506	0.02%
2023/02/24	7	13.81	6	13.70	13.70	1	4,550	0.02%
2023/02/23	11	13.80	0	0.00	13.80	11	4,598	0.24%
2023/02/22	10	13.78	2	13.80	13.75	8	4,639	0.17%
2023/02/21	5	13.95	0	0.00	13.90	5	4,674	0.11%
2023/02/20	15	13.90	4	13.86	13.90	11	4,738	0.23%
2023/02/16	2	13.70	0	0.00	13.70	2	5,016	0.04%
2023/02/10	1	13.65	0	0.00	13.55	1	6,514	0.02%
2023/02/08	2	13.75	0	0.00	13.70	2	6,840	0.03%
2023/02/06	0	0.00	109	13.90	13.90	-109	7,049	-1.55%	大賣/鉅額交易
2023/02/03	0	0.00	6	13.84	13.85	-6	7,163	-0.08%
2023/02/02	7	13.70	8	13.71	13.75	-1	7,169	-0.01%
2023/02/01	5	13.50	0.1	13.45	13.50	4.9	7,181	0.07%
2023/01/30	0	0.00	2	13.35	13.30	-2	7,336	-0.03%
2023/01/17	0.1	13.15	0	0.00	13.10	0.1	7,368	0.00%
2023/01/16	4	12.99	0	0.00	13.05	4	7,454	0.05%
2023/01/13	202	13.10	0	0.00	13.05	202	7,454	2.71%	大買/鉅額交易
2023/01/12	0	13.60	0	0.00	13.35	0	7,535	0.00%
2023/01/10	2	13.55	0	0.00	13.45	2	8,162	0.02%
2023/01/09	0	0.00	5	13.70	13.70	-5	8,394	-0.06%
2023/01/05	2	13.50	0	0.00	13.50	2	10,209	0.02%
2023/01/03	0	13.50	0	0.00	13.50	0	11,231	0.00%
2022/12/29	2	13.43	2	13.55	13.45	0	11,405	0.00%
2022/12/28	2	13.60	0	0.00	13.60	2	11,589	0.02%
2022/12/27	0	0.00	1	13.85	13.75	-1	11,837	-0.01%
2022/12/23	1	13.65	0	0.00	13.65	1	12,015	0.01%
2022/12/21	0	14.00	10	13.70	13.70	-10	12,497	-0.08%
2022/12/20	4	13.69	0	0.00	13.65	4	13,107	0.03%
2022/12/19	1	14.00	0	0.00	14.05	1	13,376	0.01%
2022/12/16	5	14.07	0	0.00	14.10	5	13,481	0.04%
2022/12/15	2	14.20	402	14.25	14.20	-400	13,459	-2.97%	大賣/鉅額交易
2022/12/14	2	14.28	0	0.00	14.35	2	13,466	0.01%
2022/12/13	3	14.15	1,005	14.15	14.20	-1,002	13,443	-7.45%	大賣/鉅額交易
2022/12/12	23	14.18	14	14.05	14.05	9	13,383	0.07%
2022/12/09	1	14.45	1	14.35	14.45	0	13,363	0.00%
2022/12/08	2	14.25	33	14.30	14.35	-31	13,602	-0.23%
2022/12/07	6	14.18	4	14.40	14.25	2	14,014	0.01%
2022/12/06	2.2	14.39	15.2	14.46	14.40	-13	14,036	-0.09%
2022/12/05	2	14.45	5	14.46	14.40	-3	14,224	-0.02%
2022/12/02	0	0.00	409	14.35	14.40	-409	14,144	-2.89%	大賣/鉅額交易
2022/12/01	0	0.00	33	14.12	14.15	-33	13,949	-0.24%
2022/11/30	2	13.90	2	14.05	13.95	0	13,806	0.00%
2022/11/29	10	13.90	2	13.85	14.00	8	13,806	0.06%
2022/11/28	3	13.63	2	13.80	13.85	1	13,915	0.01%
2022/11/25	13	13.97	3	13.93	13.75	10	13,943	0.07%
2022/11/24	4	13.90	1	13.90	13.90	3	14,027	0.02%
2022/11/22	2	14.00	8	14.00	14.00	-6	13,992	-0.04%
2022/11/21	0	0.00	2	13.95	13.90	-2	13,991	-0.01%
2022/11/18	4	13.76	306	13.90	13.75	-302	13,947	-2.17%	大賣/鉅額交易
2022/11/17	377	13.80	0	0.00	13.90	377	13,912	2.71%	大買/鉅額交易
2022/11/16	14.2	13.71	1	13.85	13.70	13.2	13,887	0.09%
2022/11/15	1,842	13.69	1	13.65	13.70	1,841	14,034	13.12%	大買/鉅額交易
2022/11/14	0	13.75	1	13.75	13.90	-1	13,969	-0.01%
2022/11/11	32	13.92	28.3	13.86	13.75	3.7	13,860	0.03%
2022/11/10	104	14.06	40	13.95	13.85	64	13,574	0.47%	大買/
2022/11/09	3	14.75	21	14.89	15.00	-18	12,910	-0.14%
2022/11/08	25	14.73	11	14.61	14.60	14	12,694	0.11%
2022/11/07	27	14.70	25	14.84	14.80	2	12,546	0.02%
2022/11/04	18	14.55	225	14.74	14.60	-207	12,426	-1.67%	大賣/鉅額交易
2022/11/03	32.6	14.30	1	14.40	14.50	31.6	12,362	0.26%
2022/11/02	24.3	14.39	214	14.49	14.40	-189.7	12,272	-1.55%	大賣/鉅額交易
2022/11/01	13	14.29	4	14.31	14.35	9	12,149	0.07%
2022/10/31	5.1	14.11	1	14.15	14.15	4.1	11,968	0.03%
2022/10/26	10	13.75	11	13.85	13.85	-1	11,777	-0.01%
2022/10/25	4	13.74	4	13.75	13.70	0	11,668	0.00%
2022/10/24	10	14.10	10	13.85	13.85	0	11,593	0.00%
2022/10/21	2	13.98	0.1	13.95	13.85	1.9	11,522	0.02%
2022/10/20	14	13.77	16.1	13.92	14.10	-2.1	11,483	-0.02%
2022/10/19	17	14.04	20.1	13.90	13.80	-3.1	11,317	-0.03%
2022/10/18	11.3	14.37	277	14.40	14.20	-265.7	11,094	-2.39%	大賣/鉅額交易
2022/10/17	2	13.85	21	14.09	14.20	-19	10,737	-0.18%
2022/10/14	10	14.20	15	14.19	14.20	-5	10,495	-0.05%
2022/10/13	330	13.89	285	14.77	13.75	45	10,022	0.45%	大買/大賣/
2022/10/12	5	14.19	54.2	14.22	14.40	-49.2	8,724	-0.56%
2022/10/11	5	13.35	0	0.00	13.35	5	7,876	0.06%
2022/10/07	0	0.00	6	13.85	13.85	-6	7,799	-0.08%
2022/10/06	0	0.00	243	13.65	13.80	-243	7,749	-3.14%	大賣/鉅額交易
2022/10/05	5	13.83	8	13.91	13.65	-3	7,728	-0.04%
2022/10/04	0.2	13.65	11	13.78	13.85	-10.8	7,565	-0.14%
2022/10/03	0.2	13.45	15	13.40	13.35	-14.8	7,350	-0.20%
2022/09/30	5	13.10	1	13.15	13.35	4	7,350	0.05%
2022/09/29	15	13.34	4	13.48	13.30	11	7,315	0.15%
2022/09/28	257	13.58	9	13.11	13.00	248	7,178	3.45%	大買/鉅額交易
2022/09/27	32	13.70	34	13.79	13.80	-2	6,980	-0.03%
2022/09/26	15	13.29	15	13.18	13.25	0	6,491	0.00%
2022/09/23	1,072	13.19	0	0.00	13.30	1,072	6,525	16.43%	大買/鉅額交易
2022/09/22	1	13.10	0	0.00	13.35	1	6,508	0.02%
2022/09/21	1	13.30	1	13.30	13.25	0	6,501	0.00%
2022/09/20	3	13.38	0	0.00	13.40	3	6,532	0.05%
2022/09/19	97	13.35	0	0.00	13.35	97	6,621	1.47%
2022/09/16	4	13.53	0	0.00	13.55	4	6,624	0.06%
2022/09/15	13	13.87	13	13.91	13.75	0	6,571	0.00%
2022/09/14	68	14.02	103	13.92	14.05	-35	6,331	-0.55%	大賣/
2022/09/13	0	0.00	22	13.66	13.60	-22	5,983	-0.37%
2022/09/12	2	13.30	16	13.65	13.60	-14	5,967	-0.23%
2022/09/08	2	13.00	0	0.00	13.00	2	5,744	0.03%
2022/09/07	1	12.70	0	0.00	12.65	1	5,831	0.02%
2022/09/06	3	13.18	13	12.95	12.90	-10	5,988	-0.17%
2022/09/05	1	13.20	5	13.20	13.10	-4	6,049	-0.07%
2022/09/02	12	13.49	2	13.70	13.40	10	6,114	0.16%
2022/08/31	0	0.00	3	13.50	13.50	-3	6,038	-0.05%
2022/08/29	10	13.10	4	13.10	13.10	6	5,964	0.10%
2022/08/26	0	0.00	21	13.40	13.40	-21	5,955	-0.35%
2022/08/25	1	13.25	5	13.30	13.25	-4	5,977	-0.07%
2022/08/23	7	13.06	0	0.00	13.05	7	6,708	0.10%
2022/08/22	9	13.38	18	13.48	13.25	-9	6,768	-0.13%
2022/08/19	9	13.23	26	13.26	13.30	-17	6,584	-0.26%
2022/08/18	0	0.00	4	12.80	12.85	-4	6,512	-0.06%
2022/08/17	0	0.00	2	12.80	12.80	-2	6,541	-0.03%
2022/08/15	34	13.08	1	13.20	12.90	33	6,676	0.49%
2022/08/12	0	0.00	0.3	12.90	12.95	-0.3	6,695	0.00%
2022/08/11	1	13.00	2	13.05	13.00	-1	6,863	-0.01%
2022/08/10	14	12.98	0	0.00	12.95	14	6,943	0.20%
2022/08/09	10	12.65	3	12.75	12.80	7	6,987	0.10%
2022/08/08	3	12.75	1	12.75	12.75	2	7,167	0.03%
2022/08/05	0	0.00	0	12.50	12.55	0	7,253	0.00%
2022/08/04	3	12.07	0	0.00	12.35	3	7,311	0.04%
2022/08/02	1	12.45	0	0.00	12.45	1	7,411	0.01%
2022/07/29	0	0.00	8	12.80	12.85	-8	7,581	-0.11%
2022/07/28	1	12.85	0	0.00	12.85	1	7,681	0.01%
2022/07/26	10	12.85	0	12.75	12.80	10	7,883	0.13%
2022/07/21	10	12.80	0	0.00	12.75	10	9,108	0.11%
2022/07/20	0	0.00	0.2	12.75	12.70	-0.2	9,559	0.00%
2022/07/19	5	12.65	0	0.00	12.75	5	9,765	0.05%
2022/07/15	0	0.00	1.4	12.57	12.60	-1.4	10,240	-0.01%
2022/07/14	0	0.00	1	12.60	12.55	-1	10,493	-0.01%
2022/07/13	0	0.00	0.5	12.45	12.45	-0.5	10,762	0.00%
2022/07/12	1	12.10	0	0.00	12.10	1	11,023	0.01%
2022/07/11	0.4	12.50	2.1	12.55	12.40	-1.7	11,288	-0.02%
2022/07/08	2	12.30	4	12.30	12.30	-2	11,499	-0.02%
2022/07/06	1	11.95	200.2	12.15	11.90	-199.2	11,659	-1.71%	大賣/鉅額交易
2022/07/04	2.1	11.84	0	0.00	11.60	2.1	11,877	0.02%
2022/07/01	211.6	11.87	14	12.38	11.90	197.6	12,021	1.64%	大買/鉅額交易
2022/06/30	13.1	13.07	0	0.00	13.05	13.1	13,450	0.10%
2022/06/29	2	13.30	0	0.00	13.30	2	13,725	0.01%
2022/06/28	0.2	13.50	39	13.68	13.45	-38.8	14,308	-0.27%
2022/06/27	6	13.59	1	13.60	13.65	5	15,559	0.03%
2022/06/24	5	13.35	9.2	13.42	13.40	-4.2	15,805	-0.03%
2022/06/23	0	0.00	4	13.20	13.30	-4	16,027	-0.02%
2022/06/22	9	13.16	0	0.00	13.30	9	16,351	0.06%
2022/06/21	0	0.00	3	13.50	13.50	-3	16,649	-0.02%
2022/06/20	34.1	13.14	0	0.00	13.05	34.1	16,804	0.20%
2022/06/17	5.1	13.29	0	0.00	13.40	5.1	16,939	0.03%
2022/06/16	3	13.60	76	13.66	13.35	-73	16,949	-0.43%
2022/06/15	0	0.00	4.3	13.79	13.65	-4.3	16,929	-0.03%
2022/06/14	4.2	13.16	8	13.25	13.50	-3.8	16,851	-0.02%
2022/06/13	9.1	13.28	7	13.25	13.25	2.1	16,813	0.01%
2022/06/10	0	0.00	10	13.74	13.75	-10	16,748	-0.06%
2022/06/09	1	13.45	0	0.00	13.55	1	16,658	0.01%
2022/06/08	6	13.59	0	0.00	13.55	6	16,728	0.04%
2022/06/07	3	13.50	0	0.00	13.50	3	16,836	0.02%
2022/06/06	0	0.00	20	13.55	13.60	-20	16,876	-0.12%
2022/06/02	3	13.58	0	0.00	13.55	3	17,039	0.02%
2022/06/01	8	13.65	3	13.65	13.65	5	17,238	0.03%
2022/05/31	34	13.65	10	13.74	13.75	24	17,654	0.14%
2022/05/30	0	0.00	3	13.42	13.45	-3	17,229	-0.02%
2022/05/27	71	13.35	0	0.00	13.20	71	17,170	0.41%
2022/05/26	11	13.33	3	13.38	13.25	8	17,188	0.05%
2022/05/25	1	13.15	0	0.00	13.25	1	17,215	0.01%
2022/05/24	7	13.11	0	0.00	13.10	7	17,463	0.04%
2022/05/23	7	13.21	0	0.00	13.20	7	17,464	0.04%
2022/05/20	1	13.35	0.1	13.45	13.35	0.9	17,557	0.01%
2022/05/19	12.1	13.14	2	13.15	13.30	10.1	17,737	0.06%
2022/05/18	6	13.68	2	13.70	13.75	4	17,775	0.02%
2022/05/17	4	13.33	0	0.00	13.40	4	17,906	0.02%
2022/05/16	32	13.44	2	13.60	13.25	30	17,852	0.17%
2022/05/12	1	13.10	0	0.00	13.05	1	17,682	0.01%
2022/05/11	6	13.45	0	0.00	13.40	6	17,709	0.03%
2022/05/10	0	0.00	25	13.35	13.55	-25	17,762	-0.14%
2022/05/09	7	13.31	9.6	13.52	13.30	-2.6	17,820	-0.01%
2022/05/06	3	13.75	10	13.90	13.85	-7	17,915	-0.04%
2022/05/05	4	14.15	33	14.10	14.10	-29	17,967	-0.16%
2022/05/04	4	14.24	2	14.05	14.05	2	17,939	0.01%
2022/05/03	34	14.22	0	0.00	14.25	34	17,946	0.19%
2022/04/29	13	14.24	4	14.53	14.20	9	18,004	0.05%
2022/04/28	47	14.31	4	14.20	14.20	43	17,948	0.24%
2022/04/27	84	15.58	2	15.25	15.25	82	17,448	0.47%
2022/04/26	12	17.06	13	17.05	16.90	-1	17,033	-0.01%
2022/04/25	9	16.72	29.4	16.37	16.75	-20.4	16,702	-0.12%
2022/04/22	5	16.85	0	0.00	16.85	5	16,854	0.03%
2022/04/21	0	0.00	7	17.00	16.95	-7	16,755	-0.04%
2022/04/20	0	0.00	13	16.74	16.85	-13	16,595	-0.08%
2022/04/19	0.2	16.50	34	16.62	16.60	-33.8	16,477	-0.21%
2022/04/18	16	16.38	14	16.41	16.20	2	16,325	0.01%
2022/04/15	22	16.19	452	16.14	16.25	-430	16,237	-2.65%	大賣/鉅額交易
2022/04/14	1	15.70	18.2	15.74	15.90	-17.2	16,392	-0.10%
2022/04/13	5	15.35	16	15.31	15.35	-11	16,335	-0.07%
2022/04/12	13	15.01	10	14.90	15.00	3	16,438	0.02%
2022/04/11	37	14.61	12	14.69	14.75	25	16,656	0.15%
2022/04/08	19	15.00	0	0.00	15.10	19	16,806	0.11%
2022/04/07	14.2	15.19	5	15.39	14.90	9.2	16,980	0.05%
2022/04/06	461	15.34	12	15.59	15.30	449	17,051	2.63%	大買/鉅額交易
2022/04/01	7	16.69	8.8	16.80	16.60	-1.8	15,727	-0.01%
2022/03/31	6	17.13	33	17.21	16.95	-27	15,984	-0.17%
2022/03/30	41	17.31	101.3	17.21	17.30	-60.3	17,808	-0.34%	大賣/
2022/03/29	3	16.45	426	16.46	16.45	-423	19,741	-2.14%	大賣/鉅額交易
2022/03/28	40	16.10	5	16.13	16.15	35	20,148	0.17%
2022/03/25	3	16.20	57	16.11	16.20	-54	20,036	-0.27%
2022/03/24	32	15.97	35	15.93	15.95	-3	20,077	-0.01%
2022/03/23	4	15.63	20	15.68	15.60	-16	20,360	-0.08%
2022/03/22	7	15.41	43	15.38	15.30	-36	20,845	-0.17%
2022/03/21	7	14.95	2	15.10	14.90	5	21,933	0.02%
2022/03/18	0	0.00	13	14.86	15.00	-13	24,864	-0.05%
2022/03/17	203	14.65	8	14.60	14.70	195	26,657	0.73%	大買/鉅額交易
2022/03/16	200	14.30	0	0.00	14.30	200	26,791	0.75%	大買/鉅額交易
2022/03/15	0	0.00	3	14.25	14.25	-3	27,040	-0.01%
2022/03/14	0	14.30	0	0.00	14.25	0	27,091	0.00%
2022/03/11	1	14.00	0.3	14.00	14.05	0.7	27,057	0.00%
2022/03/10	2	14.15	5	14.26	14.25	-3	27,042	-0.01%
2022/03/09	1	13.55	2	13.50	13.65	-1	26,976	0.00%
2022/03/08	10.3	13.52	42	13.55	13.25	-31.7	27,306	-0.12%
2022/03/07	18	13.99	1	14.20	13.80	17	27,713	0.06%
2022/03/04	33	15.02	3	15.08	14.80	30	27,747	0.11%
2022/03/03	49	15.26	0	0.00	15.25	49	27,203	0.18%
2022/03/02	0	0.00	1	15.35	15.40	-1	27,267	0.00%
2022/03/01	0	0.00	23	15.45	15.45	-23	27,387	-0.08%
2022/02/25	6	15.23	1.8	15.34	15.20	4.2	27,468	0.02%
2022/02/24	16	15.29	1	14.95	15.00	15	27,417	0.05%
2022/02/23	5	15.65	9	15.69	15.70	-4	27,282	-0.01%
2022/02/22	15	15.57	0	0.00	15.55	15	27,374	0.05%
2022/02/21	5	15.95	18	15.95	15.95	-13	27,414	-0.05%
2022/02/18	28	15.61	1.7	15.82	15.55	26.3	27,402	0.10%
2022/02/17	8	16.00	11	16.05	15.80	-3	27,605	-0.01%
2022/02/16	1	15.75	3	15.68	15.75	-2	27,805	-0.01%
2022/02/15	4	15.46	1	15.40	15.40	3	27,822	0.01%
2022/02/14	1	15.40	13	15.35	15.35	-12	27,951	-0.04%
2022/02/11	0	0.00	12	15.65	15.65	-12	28,166	-0.04%
2022/02/10	3	16.07	1.3	15.94	15.85	1.7	28,477	0.01%
2022/02/09	2	15.95	19	15.97	16.00	-17	28,623	-0.06%
2022/02/08	3	15.70	8	15.81	15.95	-5	28,943	-0.02%
2022/02/07	1	15.35	22	15.36	15.55	-21	29,690	-0.07%
2022/01/26	7	14.84	1	14.75	14.75	6	31,128	0.02%
2022/01/25	2	14.80	5	14.84	14.80	-3	31,340	-0.01%
2022/01/24	14	15.06	3	15.18	15.25	11	31,477	0.03%
2022/01/21	8	15.16	1	15.40	15.05	7	31,562	0.02%
2022/01/19	5	15.47	1	15.50	15.45	4	33,550	0.01%
2022/01/18	4	15.88	5	16.05	15.75	-1	33,446	0.00%
2022/01/17	4	15.75	22	15.93	15.95	-18	33,312	-0.05%
2022/01/14	4	15.19	11	15.36	15.40	-7	32,914	-0.02%
2022/01/13	3	15.32	15	15.35	15.45	-12	32,812	-0.04%
2022/01/12	29	15.60	8	15.66	15.60	21	32,662	0.06%
2022/01/11	21	15.51	0	0.00	15.40	21	32,513	0.06%
2022/01/10	6	15.31	14	15.62	15.65	-8	32,359	-0.02%
2022/01/07	12	15.68	16	15.83	15.40	-4	32,142	-0.01%
2022/01/06	1	15.70	3	15.83	15.90	-2	31,686	-0.01%
2022/01/05	2	15.90	7	15.88	15.90	-5	31,530	-0.02%
2022/01/04	17	15.79	5	15.96	15.80	12	31,298	0.04%
2022/01/03	30	15.85	53.6	16.26	15.75	-23.6	30,921	-0.08%
2021/12/30	4.6	16.04	21	16.05	16.15	-16.4	30,580	-0.05%
2021/12/29	31	16.02	31	15.92	15.95	0	30,258	0.00%
2021/12/28	24	15.89	5	15.88	15.80	19	29,953	0.06%
2021/12/27	78	16.42	24	16.19	16.10	54	29,567	0.18%
2021/12/24	83	16.60	73	16.60	16.20	10	29,073	0.03%
2021/12/23	58	16.14	178.3	16.24	16.75	-120.3	26,855	-0.45%	大賣/鉅額交易
2021/12/22	41	15.21	56	15.35	15.25	-15	23,640	-0.06%
2021/12/21	6	14.79	0	0.00	14.90	6	22,889	0.03%
2021/12/20	20	14.72	0	0.00	14.75	20	22,795	0.09%
2021/12/17	35	14.90	4	14.91	14.95	31	22,431	0.14%
2021/12/16	34	15.33	17	15.49	15.25	17	21,776	0.08%
2021/12/15	76	15.40	14	15.35	15.20	62	21,059	0.29%
2021/12/14	118	15.63	127	15.67	16.00	-9	19,748	-0.05%	大買/大賣/
2021/12/13	32	15.17	55	15.13	15.40	-23	16,742	-0.14%
2021/12/10	8	14.10	12	14.08	14.00	-4	14,900	-0.03%
2021/12/09	0	0.00	39	13.81	14.00	-39	14,743	-0.26%
2021/12/08	12	13.53	3	13.50	13.45	9	14,453	0.06%
2021/12/07	0	0.00	0.4	13.25	13.25	-0.4	14,353	0.00%
2021/12/06	58.4	13.25	56	13.15	13.25	2.4	14,356	0.02%
2021/12/02	36	13.14	4	13.40	13.05	32	14,278	0.22%
2021/12/01	48	13.11	8.3	13.30	13.35	39.7	13,901	0.29%
2021/11/30	3	13.85	23	14.07	13.80	-20	13,348	-0.15%
2021/11/29	2	13.55	0	0.00	13.60	2	13,049	0.02%
2021/11/26	15	13.70	0	0.00	13.55	15	12,952	0.12%
2021/11/25	0	0.00	3	14.30	14.00	-3	12,822	-0.02%
2021/11/24	6	14.05	2	14.10	14.00	4	12,771	0.03%
2021/11/23	10	13.80	8	13.85	13.75	2	12,595	0.02%
2021/11/22	26	13.99	6	13.90	14.00	20	12,528	0.16%
2021/11/19	0	0.00	1	13.75	13.65	-1	12,391	-0.01%
2021/11/18	5	13.83	10	13.80	13.75	-5	12,248	-0.04%
2021/11/17	6	14.08	13	14.12	14.15	-7	12,060	-0.06%
2021/11/16	13	14.28	2	14.45	14.05	11	11,792	0.09%
2021/11/15	13	14.11	26	14.19	14.20	-13	11,385	-0.11%
2021/11/12	9	13.90	0	0.00	13.75	9	10,991	0.08%
2021/11/11	6	13.91	0	0.00	13.80	6	10,980	0.05%
2021/11/10	1	13.80	3	14.02	14.10	-2	10,852	-0.02%
2021/11/09	3	13.90	9.2	13.89	13.95	-6.2	10,571	-0.06%
2021/11/08	15	14.21	7	14.21	14.15	8	10,175	0.08%
2021/11/05	9	14.35	15.1	14.25	14.15	-6.1	9,978	-0.06%
2021/11/04	36	14.09	32	14.28	14.10	4	9,532	0.04%
2021/11/03	37	13.96	50	14.13	14.10	-13	8,585	-0.15%
2021/11/02	5.5	13.23	0	0.00	13.15	5.5	7,021	0.08%
2021/11/01	20	13.26	0	0.00	13.20	20	6,741	0.30%
2021/10/29	0	0.00	7	13.20	13.00	-7	6,547	-0.11%
2021/10/28	14.3	13.50	21.3	13.68	12.85	-7	6,273	-0.11%
2021/10/27	23.3	13.49	71	13.32	13.75	-47.7	5,157	-0.92%
2021/10/25	0	0.00	2	12.45	12.45	-2	4,119	-0.05%
2021/10/21	0	0.00	20	12.40	12.15	-20	4,244	-0.47%
2021/10/20	0	0.00	1	12.30	12.30	-1	4,264	-0.02%
2021/10/19	0	0.00	2	12.30	12.30	-2	4,415	-0.05%
2021/10/15	0	0.00	1	12.10	12.10	-1	4,623	-0.02%
2021/10/13	4	11.88	0	0.00	11.80	4	4,832	0.08%
2021/10/12	2	12.10	0	0.00	12.00	2	4,928	0.04%
2021/10/08	20	12.15	0	0.00	12.20	20	4,980	0.40%
2021/10/07	5	12.20	0	0.00	12.20	5	5,222	0.10%
2021/10/05	10	12.10	0	0.00	12.25	10	5,685	0.18%
2021/10/04	10	12.30	0	0.00	12.10	10	5,730	0.17%
2021/10/01	2	12.60	0	0.00	12.70	2	5,691	0.04%
2021/09/30	0	0.00	16	13.22	13.35	-16	5,700	-0.28%
2021/09/28	1	12.95	0	0.00	13.00	1	5,835	0.02%
2021/09/27	1	12.95	46	13.10	13.10	-45	6,477	-0.69%
2021/09/24	0	0.00	3	13.02	12.85	-3	7,422	-0.04%
2021/09/22	0	0.00	1	12.60	12.55	-1	7,558	-0.01%
2021/09/14	0	0.00	71	12.95	12.80	-71	7,725	-0.92%
2021/09/10	0	0.00	5	12.70	12.70	-5	7,888	-0.06%
2021/09/08	5	12.65	0	0.00	12.45	5	7,955	0.06%
2021/09/06	1	12.60	0	0.00	12.50	1	8,086	0.01%
2021/09/03	0	0.00	1	12.85	12.75	-1	8,099	-0.01%
2021/08/31	0	12.80	0	0.00	12.65	0	8,168	0.00%
2021/08/30	0	0.00	11	12.80	12.70	-11	8,237	-0.13%
2021/08/27	0	0.00	2	12.40	12.40	-2	8,242	-0.02%
2021/08/26	14	12.31	0	0.00	12.25	14	8,364	0.17%
2021/08/25	8	12.40	0	0.00	12.45	8	8,530	0.09%
2021/08/23	1	12.15	0	0.00	12.20	1	8,858	0.01%
2021/08/20	5	11.60	2	11.60	11.60	3	8,903	0.03%
2021/08/19	1	11.60	0	0.00	11.60	1	9,001	0.01%
2021/08/18	1	11.65	10	11.60	11.95	-9	9,075	-0.10%
2021/08/17	5	11.83	0	0.00	11.75	5	9,239	0.05%
2021/08/16	9	11.96	0	0.00	11.95	9	9,236	0.10%
2021/08/13	0	0.00	3	12.40	12.35	-3	9,472	-0.03%
2021/08/11	1	12.65	0	0.00	12.45	1	9,789	0.01%
2021/08/10	2	12.65	0	0.00	12.65	2	10,069	0.02%
2021/08/09	14	12.80	5	12.75	12.75	9	10,430	0.09%
2021/08/05	30	12.95	0	0.00	13.00	30	11,122	0.27%
2021/08/04	0	0.00	1	12.90	13.05	-1	11,781	-0.01%
2021/08/03	0	0.00	1	12.90	12.90	-1	12,194	-0.01%
2021/08/02	10	12.80	2	12.85	12.95	8	12,430	0.06%
2021/07/30	8	12.84	1	12.90	12.80	7	12,724	0.06%
2021/07/29	1	12.95	0	0.00	12.95	1	13,062	0.01%
2021/07/28	3	12.77	0	0.00	12.95	3	13,681	0.02%
2021/07/26	0	0.00	2.1	13.35	13.30	-2.1	14,980	-0.01%
2021/07/23	0	0.00	1	13.35	13.35	-1	16,035	-0.01%
2021/07/22	0	0.00	1	13.15	12.95	-1	17,480	-0.01%
2021/07/21	0.1	13.00	3	12.70	12.70	-3	20,181	-0.01%
2021/07/20	12	12.98	35	13.22	12.90	-23	21,053	-0.11%
2021/07/19	3	13.37	0	0.00	13.35	3	21,162	0.01%
2021/07/16	0	0.00	60	13.60	13.55	-60	21,785	-0.28%
2021/07/15	0	0.00	11	13.31	13.40	-11	22,011	-0.05%
2021/07/14	8	13.28	0	0.00	13.20	8	22,344	0.04%
2021/07/13	17.1	13.85	14	13.73	13.70	3.1	22,681	0.01%
2021/07/12	24	13.20	0	0.00	13.45	24	22,810	0.11%
2021/07/09	4	13.19	0	0.00	13.15	4	23,108	0.02%
2021/07/08	2	13.33	33	13.35	13.30	-31	23,554	-0.13%
2021/07/07	69	13.30	1	13.40	13.30	68	24,358	0.28%
2021/07/06	16	13.51	10	13.85	13.45	6	24,874	0.02%
2021/07/05	9	13.75	0	0.00	13.75	9	25,646	0.04%
2021/07/02	26	13.75	3	13.73	13.65	23	25,761	0.09%
2021/07/01	18	14.11	109	14.02	14.20	-91	25,282	-0.36%	大賣/
2021/06/30	0.1	12.75	3	12.77	12.95	-3	24,388	-0.01%
2021/06/29	3	12.67	1	12.65	12.65	2	24,422	0.01%
2021/06/28	3.1	12.90	15	13.00	12.90	-12	24,510	-0.05%
2021/06/24	0	0.00	1	13.05	13.05	-1	24,819	0.00%
2021/06/23	1	12.90	0	0.00	12.90	1	24,865	0.00%
2021/06/22	23.1	12.77	10	12.95	12.75	13.1	25,037	0.05%
2021/06/21	4.1	13.03	0	0.00	13.00	4.1	25,738	0.02%
2021/06/18	3.1	13.42	0	0.00	13.30	3.1	25,886	0.01%
2021/06/17	3.1	13.30	17	13.40	13.40	-14	26,171	-0.05%
2021/06/16	21	13.33	1	13.30	13.20	20	26,226	0.08%
2021/06/15	2.1	13.28	0	0.00	13.30	2.1	26,224	0.01%
2021/06/11	0.1	13.45	0	0.00	13.40	0.1	26,228	0.00%
2021/06/09	3.1	13.45	2	13.65	13.35	1.1	26,456	0.00%
2021/06/08	0.1	13.70	2	13.60	13.65	-2	26,517	-0.01%
2021/06/07	11	13.42	0	0.00	13.40	11	26,620	0.04%
2021/06/04	42.1	13.70	0	0.00	13.75	42.1	26,625	0.16%
2021/06/03	5.1	13.98	12	14.01	14.00	-7	26,595	-0.03%
2021/06/02	0	0.00	4	13.85	13.90	-4	26,633	-0.02%
2021/06/01	3.1	13.95	16	13.88	14.15	-13	26,556	-0.05%
2021/05/31	5	13.78	3	13.75	13.60	2	26,407	0.01%
2021/05/28	3	13.77	2	13.85	13.75	1	26,383	0.00%
2021/05/26	0	0.00	5	13.45	13.40	-5	26,500	-0.02%
2021/05/25	0.5	13.31	53	13.39	13.35	-52.5	26,666	-0.20%
2021/05/24	2.5	12.83	3	13.12	13.15	-0.5	27,222	0.00%
2021/05/21	26	13.03	1	13.20	13.05	25	27,328	0.09%
2021/05/20	15	12.98	3	12.92	12.75	12	27,358	0.04%
2021/05/19	11.1	12.90	26	13.00	12.95	-15	27,384	-0.05%
2021/05/18	9	12.46	9	12.86	13.00	0	27,325	0.00%
2021/05/17	6.1	12.25	5.5	12.38	12.05	0.6	27,053	0.00%
2021/05/14	7	13.61	3	13.40	13.35	4	26,703	0.01%
2021/05/13	27	13.67	7.5	13.44	13.70	19.5	26,358	0.07%
2021/05/12	8	13.99	6.5	13.71	14.05	1.5	26,237	0.01%
2021/05/11	28	14.99	1	15.25	15.10	27	25,680	0.11%
2021/05/10	30	15.95	2.5	16.04	15.95	27.5	25,353	0.11%
2021/05/07	1	16.20	3	16.22	16.45	-2	25,230	-0.01%
2021/05/06	3	15.73	1	15.80	15.85	2	25,071	0.01%
2021/05/05	24	16.75	2	16.43	15.80	22	24,789	0.09%
2021/05/04	12.1	16.16	10	15.95	15.95	2.1	24,302	0.01%
2021/05/03	15	17.23	8	17.53	17.00	7	23,603	0.03%
2021/04/29	55.1	18.22	30	17.61	17.95	25.1	23,202	0.11%
2021/04/28	26	17.51	101.1	17.74	18.20	-75.1	22,514	-0.33%	大賣/
2021/04/27	83	17.31	45	17.57	17.15	38	22,603	0.17%
2021/04/26	22	16.55	158.1	16.53	16.55	-136.1	21,278	-0.64%	大賣/鉅額交易
2021/04/23	39	15.05	5	14.80	15.05	34	20,429	0.17%
2021/04/22	32.1	15.29	6	15.31	14.90	26.1	20,465	0.13%
2021/04/21	5	15.60	40	15.66	15.75	-35	19,953	-0.18%
2021/04/20	12	15.24	8	15.39	15.50	4	19,868	0.02%
2021/04/19	13	15.11	40	15.13	15.10	-27	20,218	-0.13%
2021/04/16	3	14.65	4.3	14.95	14.80	-1.3	20,200	-0.01%
2021/04/15	6	14.70	12	14.63	14.70	-6	19,870	-0.03%
2021/04/14	21	14.04	34	13.94	14.25	-13	19,696	-0.07%
2021/04/13	38	14.58	18	14.48	14.35	20	19,430	0.10%
2021/04/12	6	14.03	21	14.16	14.20	-15	18,721	-0.08%
2021/04/09	27	13.82	52	13.90	13.60	-25	18,389	-0.14%
2021/04/08	2	13.45	73	13.48	13.45	-71	17,549	-0.40%
2021/04/07	2	13.15	8	13.21	13.25	-6	17,295	-0.03%
2021/04/06	2	13.15	0	0.00	13.10	2	17,288	0.01%
2021/04/01	5	13.07	0	0.00	13.15	5	17,374	0.03%
2021/03/31	6	13.12	15	13.15	13.10	-9	17,390	-0.05%
2021/03/30	0	0.00	23	13.33	13.40	-23	17,506	-0.13%
2021/03/29	22	13.05	10	13.05	13.05	12	17,291	0.07%
2021/03/26	3	12.95	5	13.01	13.00	-2	17,405	-0.01%
2021/03/25	8	13.13	3	13.05	13.00	5	17,363	0.03%
2021/03/24	6	13.59	26	13.51	13.35	-20	17,241	-0.12%
2021/03/23	0	0.00	10	13.34	13.30	-10	16,581	-0.06%
2021/03/22	25	13.32	27	13.25	13.25	-2	16,405	-0.01%
2021/03/19	1	12.85	4	12.90	12.95	-3	16,338	-0.02%
2021/03/18	0	0.00	18	13.05	13.00	-18	16,537	-0.11%
2021/03/16	2	13.18	0	0.00	13.05	2	17,687	0.01%
2021/03/15	10	12.95	8	13.00	13.00	2	18,413	0.01%
2021/03/11	2	12.95	3	13.00	12.95	-1	22,441	0.00%
2021/03/10	0	0.00	13	12.98	12.85	-13	22,578	-0.06%
2021/03/08	0	0.00	3	12.83	12.80	-3	23,497	-0.01%
2021/03/05	5	12.58	0	0.00	12.60	5	24,374	0.02%
2021/03/03	0	0.00	2	12.75	12.70	-2	24,368	-0.01%
2021/03/02	8	12.88	5	12.75	12.65	3	24,338	0.01%
2021/02/26	8	12.70	2	12.65	12.85	6	24,271	0.02%
2021/02/25	6	12.91	4	13.00	12.90	2	24,110	0.01%
2021/02/24	30	13.18	2	13.10	13.15	28	24,141	0.12%
2021/02/23	5	12.80	0	0.00	13.00	5	23,716	0.02%
2021/02/22	3	12.87	22	12.94	12.85	-19	23,521	-0.08%
2021/02/18	0	0.00	5	12.30	12.40	-5	23,370	-0.02%
2021/02/17	0	0.00	2	12.15	12.15	-2	23,507	-0.01%
2021/02/04	12	11.99	10	11.95	11.95	2	23,429	0.01%
2021/02/03	3	12.17	0	0.00	12.10	3	23,478	0.01%
2021/02/02	10	12.00	1	12.05	11.95	9	23,398	0.04%
2021/02/01	4	11.80	6	11.90	11.85	-2	23,633	-0.01%
2021/01/29	2	12.15	15	12.20	11.90	-13	23,502	-0.06%
2021/01/28	2	12.00	10	12.00	12.05	-8	23,483	-0.03%
2021/01/25	6	12.23	0	0.00	12.20	6	23,317	0.03%
2021/01/22	25	12.15	0	0.00	12.15	25	23,214	0.11%
2021/01/21	12	12.52	5	12.65	12.20	7	23,060	0.03%
2021/01/20	76	13.05	22	13.33	12.55	54	22,670	0.24%
2021/01/19	15	13.37	128	13.37	13.65	-113	21,024	-0.54%	大賣/鉅額交易
2021/01/18	15	12.54	3	12.75	12.45	12	19,600	0.06%
2021/01/15	19	12.66	5	12.60	12.65	14	19,456	0.07%
2021/01/14	1	12.70	2	12.60	12.65	-1	19,226	-0.01%
2021/01/13	12	12.58	1	12.50	12.70	11	19,162	0.06%
2021/01/12	12	12.99	3	13.15	12.65	9	18,920	0.05%
2021/01/11	2	12.60	52	12.69	12.90	-50	18,273	-0.27%
2021/01/08	5	12.30	23	12.43	12.30	-18	17,887	-0.10%
2021/01/07	12	12.31	0	0.00	12.25	12	17,859	0.07%
2021/01/06	42	12.13	30	12.14	12.05	12	17,744	0.07%
2021/01/05	56	12.39	0	0.00	12.35	56	17,530	0.32%
2021/01/04	41	12.41	35	12.35	12.40	6	17,483	0.03%
2020/12/31	1	12.10	0	0.00	12.15	1	17,220	0.01%
2020/12/30	0	0.00	52	12.20	12.15	-52	17,212	-0.30%
2020/12/29	3	12.15	1	12.10	12.10	2	17,220	0.01%
2020/12/28	26	12.19	1	11.95	12.20	25	17,096	0.15%
2020/12/25	2	12.10	17	12.04	12.00	-15	16,899	-0.09%
2020/12/24	8	12.00	1	11.85	12.05	7	16,790	0.04%
2020/12/23	0	0.00	5	11.70	11.65	-5	16,502	-0.03%
2020/12/22	9	11.72	8	11.85	11.55	1	16,811	0.01%
2020/12/21	7	11.61	6	11.73	11.70	1	16,792	0.01%
2020/12/18	1	11.65	3	11.73	11.80	-2	16,788	-0.01%
2020/12/17	5	11.64	1	11.75	11.70	4	16,794	0.02%
2020/12/16	13	11.77	13	11.86	11.80	0	16,902	0.00%
2020/12/15	27	11.70	2	11.73	11.60	25	16,895	0.15%
2020/12/14	5	11.96	3	12.00	11.95	2	16,681	0.01%
2020/12/11	26	12.03	48	12.21	12.05	-22	16,526	-0.13%
2020/12/10	75	12.34	9	12.38	12.25	66	16,018	0.41%
2020/12/09	61	12.85	14	12.91	12.85	47	15,334	0.31%
2020/12/08	47	13.46	5	13.41	13.30	42	14,543	0.29%
2020/12/07	10	13.00	39	12.98	13.00	-29	12,799	-0.23%
2020/12/04	10	11.80	0	0.00	11.85	10	11,654	0.09%
2020/12/03	10	11.95	12	11.98	11.85	-2	11,544	-0.02%
2020/12/02	5	11.75	3	11.82	11.85	2	11,207	0.02%
2020/12/01	1	11.35	67	11.74	11.85	-66	10,941	-0.60%
2020/11/30	0	0.00	5	11.10	11.15	-5	10,981	-0.05%
2020/11/23	10	11.25	1.3	11.15	11.15	8.7	14,643	0.06%
2020/11/20	9	10.99	8	10.99	11.05	1	15,550	0.01%
2020/11/19	0	0.00	2	10.85	10.85	-2	15,313	-0.01%
2020/11/18	2	10.90	0	0.00	10.90	2	15,562	0.01%
2020/11/17	2	10.80	0	0.00	10.85	2	15,615	0.01%
2020/11/16	5	10.73	0	0.00	11.00	5	15,533	0.03%
2020/11/13	12	11.05	5	11.05	11.15	7	15,333	0.05%
2020/11/11	0	0.00	9	11.18	11.25	-9	15,611	-0.06%
2020/11/10	10	11.00	0	0.00	11.10	10	15,546	0.06%
2020/11/09	0	0.00	19	11.07	11.15	-19	15,422	-0.12%
2020/11/06	18	10.75	0	0.00	10.80	18	15,102	0.12%
2020/11/05	0	0.00	2	10.85	10.75	-2	15,135	-0.01%
2020/11/04	22	10.79	0	0.00	10.80	22	15,084	0.15%
2020/10/30	3	10.60	0	0.00	10.50	3	15,069	0.02%
2020/10/26	0.8	11.05	5	11.10	11.05	-4.2	15,238	-0.03%
2020/10/23	0	0.00	8	11.14	11.15	-8	15,221	-0.05%
2020/10/20	0	0.00	25	11.00	11.00	-25	15,313	-0.16%
2020/10/19	0	0.00	4	11.29	11.15	-4	15,318	-0.03%
2020/10/16	0	0.00	15	11.17	11.10	-15	15,249	-0.10%
2020/10/15	0	0.00	2	11.15	11.20	-2	15,421	-0.01%
2020/10/13	0	0.00	50	10.95	10.95	-50	15,327	-0.33%
2020/10/08	0	0.00	11	10.85	10.95	-11	15,549	-0.07%
2020/10/07	1	10.75	0	0.00	10.80	1	15,693	0.01%
2020/10/06	5	10.86	2	10.90	10.85	3	15,800	0.02%
2020/09/28	2	10.55	0	0.00	10.55	2	16,324	0.01%
2020/09/25	1	10.60	0	0.00	10.60	1	16,428	0.01%
2020/09/24	8	10.61	0	0.00	10.60	8	16,355	0.05%
2020/09/23	0	0.00	2	11.00	11.00	-2	16,195	-0.01%
2020/09/21	0	0.00	9	11.25	11.10	-9	16,162	-0.06%
2020/09/18	0	0.00	13	11.15	11.10	-13	15,998	-0.08%
2020/09/17	1	10.85	5	11.05	11.00	-4	15,891	-0.03%
2020/09/15	7	10.90	0	0.00	10.90	7	15,839	0.04%
2020/09/11	7	10.90	0	0.00	10.90	7	16,032	0.04%
2020/09/10	32	11.41	20	11.45	11.15	12	16,059	0.07%
2020/09/09	11	11.35	10	11.35	11.30	1	15,614	0.01%
2020/09/08	0	0.00	2	11.20	11.00	-2	15,355	-0.01%
2020/09/07	2	11.10	10	11.10	11.15	-8	15,315	-0.05%
2020/09/04	15	10.92	0	0.00	11.05	15	15,194	0.10%
2020/09/03	4	11.45	0	0.00	11.25	4	15,049	0.03%
2020/09/02	41	11.10	0	0.00	11.15	41	14,060	0.29%
2020/09/01	32	11.17	0	0.00	11.15	32	13,838	0.23%
2020/08/31	28	11.72	5	11.70	11.50	23	13,577	0.17%
2020/08/28	45	11.67	14	11.65	11.65	31	13,207	0.23%
2020/08/27	30	12.31	46	12.24	12.00	-16	12,715	-0.13%
2020/08/26	1	11.50	56	11.42	11.55	-55	10,746	-0.51%
2020/08/24	3	10.53	2	10.50	10.55	1	9,663	0.01%
2020/08/20	2	9.75	8	9.95	9.85	-6	9,612	-0.06%
2020/08/18	3	10.50	0	0.00	10.45	3	9,560	0.03%
2020/08/17	5	10.20	7	10.33	10.50	-2	9,743	-0.02%
2020/08/11	5	10.10	10	10.20	10.05	-5	10,255	-0.05%
2020/08/10	0	0.00	6	10.13	10.20	-6	10,384	-0.06%
2020/08/07	2	10.10	0	0.00	10.15	2	10,523	0.02%
2020/08/06	0	0.00	2	10.20	10.20	-2	10,799	-0.02%
2020/08/05	40	10.14	1	10.10	10.10	39	10,994	0.35%
2020/08/04	1	10.05	0	0.00	10.05	1	11,182	0.01%
2020/08/03	5	9.67	0	0.00	9.66	5	11,827	0.04%
2020/07/31	0	0.00	3	9.83	9.82	-3	12,040	-0.02%
2020/07/28	1	9.49	0	0.00	9.50	1	13,329	0.01%
2020/07/24	2	9.85	0	0.00	9.79	2	14,382	0.01%
2020/07/23	3	10.05	0	0.00	10.00	3	14,527	0.02%
2020/07/22	3	10.10	0.2	10.10	10.10	2.8	14,993	0.02%
2020/07/21	5	10.10	0	0.00	10.05	5	15,688	0.03%
2020/07/20	0	0.00	35	9.73	9.92	-35	16,302	-0.21%
2020/07/17	20	9.87	0	0.00	9.81	20	16,444	0.12%
2020/07/16	2	9.92	0	0.00	9.91	2	16,401	0.01%
2020/07/15	4	10.00	5	10.05	10.05	-1	16,246	-0.01%
2020/07/14	10	10.13	0	0.00	10.10	10	16,196	0.06%
2020/07/10	0	0.00	2	10.30	10.35	-2	16,005	-0.01%
2020/07/09	5	10.60	0	0.00	10.40	5	15,837	0.03%
2020/07/08	10	10.75	3.1	10.75	10.85	6.9	15,841	0.04%
2020/07/03	23	10.70	0	0.00	10.70	23	16,347	0.14%
2020/07/01	1	10.90	6	10.95	10.90	-5	16,056	-0.03%
2020/06/29	0	0.00	1	10.70	10.70	-1	15,891	-0.01%
2020/06/24	0	0.00	3	10.85	10.85	-3	15,815	-0.02%
2020/06/22	12	10.94	5	10.95	11.00	7	15,783	0.04%
2020/06/19	1	10.90	0	0.00	10.90	1	15,754	0.01%
2020/06/18	12	11.19	2	11.10	11.10	10	15,625	0.06%
2020/06/17	0	0.00	1	11.15	11.05	-1	15,441	-0.01%
2020/06/16	23	10.96	0	0.00	11.00	23	15,277	0.15%
2020/06/15	2	10.80	0	0.00	10.80	2	14,961	0.01%
2020/06/12	5	11.04	20	11.10	11.10	-15	14,869	-0.10%
2020/06/11	3	11.52	0	0.00	11.40	3	14,812	0.02%
2020/06/10	0	0.00	31	11.90	11.80	-31	14,710	-0.21%
2020/06/09	0	0.00	1	11.90	12.00	-1	14,786	-0.01%
2020/06/08	1	11.95	3	11.95	11.80	-2	14,834	-0.01%
2020/06/05	1	11.95	1	12.10	11.90	0	14,711	0.00%
2020/06/04	3	11.85	0	0.00	11.90	3	14,627	0.02%
2020/06/03	22	11.71	1	11.80	11.75	21	14,623	0.14%
2020/06/02	0	0.00	1	11.70	11.70	-1	14,484	-0.01%
2020/06/01	0	0.00	2	11.63	11.60	-2	14,533	-0.01%
2020/05/29	10	11.47	0	0.00	11.40	10	14,538	0.07%
2020/05/27	1	11.70	16	11.60	11.55	-15	14,214	-0.11%
2020/05/25	1	11.70	0	0.00	11.65	1	14,155	0.01%
2020/05/22	30	11.80	3	11.92	11.80	27	14,242	0.19%
2020/05/21	22	12.05	6	11.80	11.80	16	14,018	0.11%
2020/05/20	2	11.70	0	0.00	12.00	2	13,776	0.01%
2020/05/19	0	0.00	17	11.90	12.00	-17	13,648	-0.12%
2020/05/18	6	11.87	24	11.85	11.80	-18	13,559	-0.13%
2020/05/15	10	11.48	44	11.57	11.60	-34	13,504	-0.25%
2020/05/14	17	11.69	5	11.87	11.60	12	13,407	0.09%
2020/05/13	47	11.69	20.1	11.80	11.80	26.9	13,336	0.20%
2020/05/12	44	11.81	4	12.10	11.80	40	13,157	0.30%
2020/05/11	8	11.94	3	12.08	12.05	5	12,958	0.04%
2020/05/08	100	12.31	11	12.20	12.10	89	12,833	0.69%
2020/05/07	28	12.67	2	12.90	12.65	26	12,065	0.22%
2020/05/06	40	12.88	15	12.90	12.60	25	11,843	0.21%
2020/05/05	126	12.58	5	12.50	12.50	121	11,525	1.05%	大買/鉅額交易
2020/05/04	21	12.81	19	12.91	12.80	2	11,152	0.02%
2020/04/30	5	12.87	5	12.92	13.05	0	10,819	0.00%
2020/04/29	3	12.97	20	13.07	12.95	-17	10,557	-0.16%
2020/04/28	19	12.58	17	12.59	12.45	2	10,052	0.02%
2020/04/27	106	13.03	6	12.99	12.80	100	10,101	0.99%	大買/
2020/04/24	30	12.88	12	12.88	12.85	18	9,818	0.18%
2020/04/23	34	12.67	18.2	12.85	12.95	15.8	9,239	0.17%
2020/04/22	3	11.55	0	0.00	11.80	3	8,364	0.04%
2020/04/21	0	0.00	10	11.35	11.35	-10	8,351	-0.12%
2020/04/20	14	11.80	30	11.65	11.65	-16	8,490	-0.19%
2020/04/17	0	0.00	2	11.75	11.80	-2	8,796	-0.02%
2020/04/16	12	11.59	0	0.00	11.55	12	9,050	0.13%
2020/04/10	2	11.75	0	0.00	11.80	2	9,925	0.02%
2020/04/09	34	12.09	3	12.22	12.00	31	9,913	0.31%
2020/04/08	1	10.20	2	10.98	11.25	-1	9,485	-0.01%
2020/04/07	1	10.30	2	10.30	10.25	-1	9,319	-0.01%
2020/04/06	0	0.00	1.2	10.06	10.10	-1.2	9,333	-0.01%
2020/03/31	1	9.83	0	0.00	9.84	1	9,415	0.01%
2020/03/27	2	9.81	2	9.99	9.85	0	9,599	0.00%
2020/03/23	2	8.92	0	0.00	8.78	2	10,834	0.02%
2020/03/20	1	9.36	0	0.00	9.49	1	11,726	0.01%
2020/03/18	2	9.80	0	0.00	9.70	2	11,686	0.02%
2020/03/16	20	11.20	0	0.00	10.50	20	11,801	0.17%
2020/03/12	1	11.50	0	0.00	11.40	1	11,792	0.01%
2020/03/11	3	12.20	0	0.00	12.15	3	11,705	0.03%
2020/03/09	6	12.67	0	0.00	12.35	6	11,603	0.05%
2020/03/06	2	13.00	0	0.00	13.00	2	11,447	0.02%
2020/03/04	1	13.30	0	0.00	13.25	1	11,336	0.01%
2020/02/26	0	0.00	15	13.95	13.80	-15	11,677	-0.13%
2020/02/25	3	14.00	6	14.04	13.95	-3	11,751	-0.03%
2020/02/24	15	13.75	0	0.00	13.75	15	11,613	0.13%
2020/02/20	0	0.00	1	14.50	14.35	-1	11,492	-0.01%
2020/02/19	0	0.00	15	14.65	14.40	-15	11,415	-0.13%
2020/02/17	15	14.35	0	0.00	14.40	15	11,328	0.13%
2020/02/14	0	0.00	7	14.47	14.50	-7	11,322	-0.06%
2020/02/12	0	0.00	11	14.46	14.55	-11	11,085	-0.10%
2020/02/11	10	14.60	18	14.56	14.50	-8	11,017	-0.07%
2020/02/10	15	14.05	0	0.00	14.10	15	10,828	0.14%
2020/02/07	9	14.17	0	0.00	14.15	9	10,808	0.08%
2020/02/06	0	0.00	15	14.35	14.30	-15	10,740	-0.14%
2020/02/05	0	0.00	2	14.40	14.10	-2	10,650	-0.02%
2020/02/03	1	13.30	0	0.00	13.75	1	10,329	0.01%
2020/01/30	0	0.00	105	13.50	13.35	-105	9,931	-1.06%	大賣/鉅額交易
2020/01/20	11	14.80	3	14.75	14.80	8	9,574	0.08%
2020/01/17	15	14.55	1	14.50	14.50	14	9,365	0.15%
2020/01/14	3	14.25	0	0.00	14.35	3	9,170	0.03%
2020/01/13	0	0.00	8	14.11	14.40	-8	8,953	-0.09%
2020/01/10	0	0.00	3	13.95	14.00	-3	8,635	-0.03%
2020/01/09	0	0.00	8.1	13.78	14.10	-8.1	8,226	-0.10%
2020/01/08	4	12.80	0	0.00	12.95	4	7,688	0.05%
2020/01/06	0	0.00	4	13.30	13.45	-4	7,300	-0.05%
2020/01/02	0	0.00	3	13.10	13.05	-3	6,961	-0.04%
2019/12/30	1	13.00	2	12.95	13.00	-1	6,797	-0.01%
2019/12/27	11	13.12	13.4	13.10	13.10	-2.4	6,748	-0.04%
2019/12/25	1	12.80	0	0.00	12.95	1	6,616	0.02%
2019/12/23	12	13.18	5	13.20	13.20	7	6,443	0.11%
2019/12/20	10	13.83	15	13.68	13.65	-5	6,228	-0.08%
2019/12/19	11	13.50	17	13.85	13.85	-6	6,089	-0.10%
2019/12/18	16	13.65	7	13.63	13.60	9	5,993	0.15%
2019/12/17	0	0.00	18	13.38	13.55	-18	5,544	-0.32%
2019/12/13	0	0.00	40	12.40	12.35	-40	4,791	-0.83%
2019/12/10	0	0.00	2	12.30	12.25	-2	4,448	-0.04%
2019/12/09	0	0.00	1	12.20	12.35	-1	4,408	-0.02%
2019/12/06	2	12.10	4	12.06	12.00	-2	4,230	-0.05%
2019/12/03	0	0.00	1	11.90	11.90	-1	4,183	-0.02%
2019/12/02	4	11.74	10	11.85	11.75	-6	4,176	-0.14%
2019/11/29	1	11.80	0	0.00	11.90	1	4,175	0.02%
2019/11/28	100	12.04	1	12.00	12.00	99	4,131	2.40%
2019/11/27	4	12.01	1.5	12.03	12.10	2.5	4,090	0.06%
2019/11/26	4	12.05	0	0.00	12.00	4	4,033	0.10%
2019/11/25	0	0.00	36	12.02	12.15	-36	3,732	-0.96%
2019/11/22	0	0.00	12	11.60	11.75	-12	3,469	-0.35%
2019/11/20	0	0.00	1	11.45	11.45	-1	3,331	-0.03%
2019/11/14	2	11.28	0	0.00	11.30	2	3,435	0.06%
2019/11/13	0	0.00	5	11.50	11.55	-5	3,403	-0.15%
2019/11/12	0	0.00	1	11.25	11.15	-1	3,333	-0.03%
2019/11/11	2	11.15	1	11.15	11.10	1	3,335	0.03%
2019/11/08	0	0.00	4	11.36	11.35	-4	3,325	-0.12%
2019/11/07	4	11.18	1	11.30	11.30	3	3,317	0.09%
2019/11/06	2	11.15	0	0.00	11.15	2	3,321	0.06%
2019/10/31	0	0.00	1	11.35	11.25	-1	3,348	-0.03%
2019/10/30	1	11.20	0	0.00	11.20	1	3,468	0.03%
2019/10/29	0	0.00	0.3	11.25	11.25	-0.3	3,472	-0.01%
2019/10/24	10	11.65	10	11.45	11.50	0	3,392	0.00%
2019/10/23	0	0.00	6	11.36	11.40	-6	3,278	-0.18%
2019/10/21	0	0.00	1	11.05	11.05	-1	3,157	-0.03%
2019/10/17	1	11.05	0	0.00	11.05	1	3,106	0.03%
2019/10/14	0	0.00	4	11.03	11.10	-4	2,993	-0.13%
2019/10/09	0	0.00	2	10.85	10.75	-2	2,954	-0.07%
2019/10/08	0	0.00	1	10.90	10.95	-1	2,942	-0.03%
2019/10/03	0	0.00	2	10.70	10.75	-2	2,869	-0.07%
2019/10/02	0	0.00	10	10.75	10.75	-10	2,888	-0.35%
2019/09/24	1	11.15	3	11.17	11.05	-2	2,764	-0.07%
2019/09/23	0.7	11.25	5	11.28	11.30	-4.3	2,695	-0.16%
2019/09/20	1	11.10	53	10.96	11.20	-52	2,539	-2.05%
2019/09/19	10	11.00	3	10.93	11.00	7	2,468	0.28%
2019/09/17	2	10.53	0	0.00	10.50	2	2,527	0.08%
2019/09/16	2	10.60	0	0.00	10.60	2	2,667	0.07%
2019/09/03	20	10.45	0	0.00	10.45	20	2,574	0.78%
2019/08/20	0	0.00	5	10.50	10.50	-5	2,518	-0.20%
2019/08/19	5	10.60	0	0.00	10.65	5	2,486	0.20%
2019/08/06	1	10.20	2	10.15	10.30	-1	2,457	-0.04%
2019/08/05	0	0.00	11	10.40	10.30	-11	2,455	-0.45%
2019/08/02	1	10.40	3	10.48	10.45	-2	2,487	-0.08%
2019/08/01	17	10.70	2	10.65	10.60	15	2,475	0.61%
2019/07/29	0	0.00	10	10.25	10.25	-10	2,329	-0.43%
2019/07/09	0	0.00	2	10.40	10.35	-2	2,701	-0.07%
2019/07/08	2	10.60	25	10.55	10.60	-23	2,693	-0.85%
2019/07/01	0	0.00	5	10.65	10.75	-5	2,963	-0.17%
2019/06/25	0	0.00	12	10.70	10.65	-12	2,993	-0.40%
2019/06/24	0	0.00	50	10.50	10.50	-50	2,759	-1.81%
2019/06/13	5	10.20	0	0.00	10.20	5	3,216	0.16%
2019/06/12	20	10.25	0	0.00	10.20	20	3,282	0.61%
2019/06/10	2	10.15	1	10.20	10.20	1	3,395	0.03%
2019/06/03	0.2	10.15	0	0.00	10.15	0.2	3,817	0.01%
2019/05/24	1	10.15	0	0.00	10.15	1	5,032	0.02%
2019/05/23	2	10.10	15	10.10	10.05	-13	5,042	-0.26%
2019/05/22	0.2	10.10	0	0.00	10.15	0.2	5,063	0.00%
2019/05/16	1	10.25	0	0.00	10.25	1	5,230	0.02%
2019/05/14	0	0.00	5	10.30	10.35	-5	5,223	-0.10%
2019/05/10	1	10.60	0	0.00	10.40	1	5,504	0.02%
2019/05/09	0	0.00	2	10.80	10.75	-2	5,773	-0.03%
2019/05/06	2	10.90	0	0.00	11.00	2	6,179	0.03%
2019/05/03	0	0.00	1	10.90	10.95	-1	6,154	-0.02%
2019/04/29	33	10.90	0	0.00	10.85	33	6,136	0.54%
2019/04/26	2	11.08	0	0.00	11.00	2	6,094	0.03%
2019/04/25	1	11.30	1	11.25	11.30	0	6,067	0.00%
2019/04/24	32	11.00	0	0.00	11.00	32	5,959	0.54%
2019/04/23	29	11.00	0	0.00	11.00	29	5,964	0.49%
2019/04/22	3	11.05	0	0.00	11.05	3	6,024	0.05%
2019/04/18	20	11.20	2	11.28	11.15	18	6,011	0.30%
2019/04/17	5	11.07	0	0.00	11.10	5	5,946	0.08%
2019/04/16	1	11.10	0	0.00	11.15	1	5,858	0.02%
2019/04/15	0	11.20	0.4	11.20	11.25	-0.4	5,825	-0.01%
2019/04/11	2	11.30	0	0.00	11.25	2	5,763	0.03%
2019/04/09	2	11.40	0	0.00	11.40	2	5,723	0.03%
2019/04/02	0	0.00	2	11.25	11.15	-2	5,549	-0.04%
2019/04/01	6	11.24	0	0.00	11.20	6	5,467	0.11%
2019/03/22	4	11.63	0	0.00	11.55	4	5,271	0.08%
2019/03/20	1	11.85	0	0.00	11.90	1	5,018	0.02%
2019/03/19	2	12.10	5	12.28	12.00	-3	4,995	-0.06%
2019/03/18	0	0.00	3	12.13	12.20	-3	5,072	-0.06%
2019/03/15	0	0.00	10	11.80	12.00	-10	4,940	-0.20%
2019/03/14	0	0.00	6	11.83	11.90	-6	4,933	-0.12%
2019/03/13	3	11.82	5	11.80	11.90	-2	5,199	-0.04%
2019/03/12	1	11.95	0	0.00	11.95	1	5,175	0.02%
2019/03/11	18	12.00	1	12.10	12.00	17	5,128	0.33%
2019/03/08	10	11.95	4	11.90	11.95	6	4,980	0.12%
2019/03/07	1	11.80	1	12.05	11.90	0	4,930	0.00%
2019/03/06	1	11.80	0	0.00	11.85	1	4,828	0.02%
2019/03/05	7	12.07	14	12.10	12.05	-7	4,720	-0.15%
2019/03/04	4	12.20	0	0.00	12.20	4	4,589	0.09%
2019/02/27	9	12.04	17	11.87	11.85	-8	4,276	-0.19%
2019/02/26	0	0.00	2	11.35	11.35	-2	3,592	-0.06%
2019/02/25	1	11.35	1	11.55	11.40	0	3,621	0.00%
2019/02/20	0	0.00	10	11.20	11.30	-10	3,479	-0.29%
2019/02/18	2	11.30	0	0.00	11.25	2	3,423	0.06%
2019/02/15	1	11.30	0	0.00	11.30	1	3,385	0.03%
2019/02/14	0	0.00	1	11.60	11.60	-1	3,309	-0.03%
2019/02/13	2	11.50	16	11.55	11.50	-14	3,231	-0.43%
2019/02/12	0	0.00	5	11.50	11.60	-5	3,190	-0.16%
2019/02/11	0	0.00	2	11.58	11.65	-2	3,120	-0.06%
2019/01/30	5	11.25	14	11.29	11.15	-9	2,870	-0.31%
2019/01/29	0	0.00	12	10.90	10.90	-12	2,562	-0.47%
2019/01/28	4	10.95	3	10.98	10.95	1	2,474	0.04%
2019/01/25	10	10.20	0	0.00	10.25	10	2,131	0.47%
2019/01/17	0	0.00	2	10.40	10.40	-2	2,182	-0.09%
2019/01/14	0	0.00	1	10.30	10.30	-1	2,123	-0.05%
2019/01/10	0.1	10.05	0	0.00	10.05	0.1	2,088	0.01%
2019/01/07	0	0.00	2	10.05	10.10	-2	2,122	-0.09%
2019/01/02	0	0.00	2	10.25	10.00	-2	2,191	-0.09%
2018/12/27	2	9.95	0	0.00	10.00	2	2,192	0.09%
2018/12/26	0	0.00	1	10.05	10.05	-1	2,164	-0.05%
2018/12/20	0	0.00	2	9.80	9.81	-2	2,270	-0.09%
2018/12/17	1	10.05	0	0.00	10.05	1	2,429	0.04%
2018/12/11	4	10.24	2	10.15	10.15	2	2,936	0.07%
2018/12/06	6	10.13	5	10.05	10.05	1	2,652	0.04%
2018/12/04	4	9.78	2	9.83	9.79	2	2,445	0.08%
2018/11/30	0	0.00	2	9.65	9.72	-2	2,407	-0.08%
2018/11/23	0	0.00	25	9.41	9.41	-25	2,542	-0.98%
2018/11/21	25	9.41	0	0.00	9.41	25	2,535	0.99%
2018/11/14	4	9.40	0	0.00	9.39	4	2,575	0.16%
2018/11/02	0	0.00	11	9.31	9.26	-11	2,607	-0.42%
2018/11/01	5	9.17	3	9.30	9.27	2	2,624	0.08%
2018/10/31	9	9.22	0	0.00	9.25	9	2,673	0.34%
2018/10/12	2	9.58	0	0.00	9.66	2	2,721	0.07%
2018/10/11	2	9.57	0	0.00	9.60	2	2,725	0.07%
2018/10/09	0	0.00	7	10.44	10.40	-7	2,670	-0.26%
2018/10/08	1	10.30	13	10.40	10.45	-12	2,670	-0.45%
2018/10/05	19	10.41	26	10.36	10.40	-7	2,669	-0.26%
2018/10/04	3	10.60	4	10.69	10.60	-1	2,610	-0.04%
2018/10/03	15	10.56	0	0.00	10.65	15	2,593	0.58%
2018/10/02	8	10.63	0	0.00	10.60	8	2,578	0.31%
2018/10/01	1	10.75	6.3	10.75	10.75	-5.3	2,542	-0.21%
2018/09/28	4	10.74	1	10.80	10.75	3	2,544	0.12%
2018/09/26	5	10.85	2	10.90	10.85	3	2,473	0.12%
2018/09/25	0	0.00	11	11.00	10.90	-11	2,527	-0.44%
2018/09/21	0	0.00	3	10.97	10.85	-3	2,538	-0.12%
2018/09/20	15	10.90	9	10.88	10.85	6	2,434	0.25%
2018/09/19	1	10.45	21	10.52	10.50	-20	1,978	-1.01%
2018/09/18	22	10.42	0	0.00	10.50	22	1,953	1.13%
2018/09/17	0	0.00	11	10.60	10.60	-11	1,930	-0.57%
2018/09/14	9	10.45	0	0.00	10.50	9	1,871	0.48%
2018/09/13	0	0.00	6	10.46	10.45	-6	1,864	-0.32%
2018/09/12	1	10.40	0	0.00	10.45	1	1,853	0.05%
2018/09/10	2	10.40	8	10.44	10.40	-6	1,835	-0.33%
2018/09/07	40	10.15	0	0.00	10.15	40	1,831	2.18%
2018/09/03	0	0.00	1	10.30	10.30	-1	1,724	-0.06%
2018/08/29	1	10.30	3	10.30	10.25	-2	1,741	-0.11%
2018/08/23	5	10.25	48	10.26	10.25	-43	1,776	-2.42%
2018/08/21	18	10.15	0	0.00	10.15	18	1,768	1.02%
2018/08/20	15	10.10	0	0.00	10.10	15	1,779	0.84%
2018/08/13	0	0.00	2	10.00	9.96	-2	1,859	-0.11%
2018/08/10	0	0.00	1	10.15	10.15	-1	1,888	-0.05%
2018/08/07	3	10.35	3	10.32	10.30	0	1,992	0.00%
2018/08/06	0	0.00	5	10.15	10.20	-5	2,078	-0.24%
2018/08/02	0	0.00	1	10.10	10.10	-1	2,080	-0.05%
2018/08/01	2	10.10	0	0.00	10.10	2	2,066	0.10%
2018/07/31	0	0.00	3	10.15	10.15	-3	2,006	-0.15%
2018/07/30	5	10.05	0	0.00	10.05	5	1,967	0.25%
2018/07/18	0	0.00	2	9.74	9.84	-2	2,187	-0.09%
2018/07/17	0	0.00	2	9.65	9.66	-2	2,176	-0.09%
2018/07/13	0	0.00	2	9.64	9.64	-2	2,210	-0.09%
2018/07/12	2	9.50	0	0.00	9.53	2	2,218	0.09%
2018/07/11	0.3	9.52	0	0.00	9.54	0.3	2,239	0.02%
2018/07/10	0	0.00	4	9.62	9.59	-4	2,258	-0.18%
2018/07/06	1	9.35	0	0.00	9.36	1	2,273	0.04%
2018/07/04	2	9.59	2	9.69	9.61	0	2,288	0.00%
2018/06/27	4	9.85	4	9.91	9.87	0	2,145	0.00%
2018/06/19	5	9.96	0	0.00	9.95	5	2,248	0.22%
2018/06/15	0	0.00	1	10.15	9.98	-1	2,343	-0.04%
2018/06/14	0	0.00	20	10.00	9.97	-20	2,208	-0.91%
2018/06/13	0	0.00	5	10.10	10.05	-5	2,207	-0.23%
2018/06/12	21	10.15	23.9	10.10	10.10	-2.9	2,216	-0.13%
2018/06/11	0	0.00	2	9.99	9.94	-2	2,161	-0.09%
2018/06/06	0	0.00	2	9.99	9.99	-2	2,176	-0.09%
2018/06/04	0	0.00	2	9.95	9.94	-2	2,142	-0.09%
2018/06/01	2	9.89	0	0.00	9.90	2	2,143	0.09%
2018/05/25	5	9.85	0	0.00	9.83	5	2,076	0.24%
2018/05/22	1	10.05	0	0.00	10.10	1	1,992	0.05%
2018/05/18	2	10.20	0	0.00	10.15	2	2,034	0.10%
2018/05/08	5	10.25	0	0.00	10.25	5	1,900	0.26%
2018/05/03	0	0.00	12	10.54	10.45	-12	2,016	-0.60%
2018/05/02	0	0.00	35	10.50	10.55	-35	2,060	-1.70%
2018/04/24	1	10.00	0	0.00	10.05	1	2,411	0.04%
2018/04/17	0	0.00	1	10.30	10.30	-1	2,387	-0.04%
2018/04/11	0	0.00	18	10.35	10.35	-18	2,917	-0.62%
2018/03/29	0	0.00	2	10.30	10.30	-2	3,167	-0.06%
2018/03/28	0	10.25	0	0.00	10.30	0	3,172	0.00%
2018/03/26	0	0.00	3	10.30	10.30	-3	3,191	-0.09%
2018/03/22	1	10.45	0	0.00	10.40	1	3,183	0.03%
2018/03/15	6	10.25	0	0.00	10.30	6	3,079	0.19%
2018/03/14	0	0.00	5	10.35	10.30	-5	3,092	-0.16%
2018/03/13	0	0.00	6	10.32	10.35	-6	3,101	-0.19%
2018/03/08	2	10.15	0	0.00	10.20	2	3,145	0.06%
2018/03/05	4	10.18	0	0.00	10.15	4	3,271	0.12%
2018/03/02	2	10.20	0	0.00	10.20	2	3,313	0.06%
2018/03/01	0	0.00	2	10.30	10.30	-2	3,436	-0.06%
2018/02/27	40	10.31	1	10.30	10.35	39	3,458	1.13%
2018/02/26	0	0.00	2.5	10.33	10.30	-2.5	3,484	-0.07%
2018/02/23	2	10.30	0	0.00	10.35	2	3,506	0.06%
2018/02/22	0	0.00	2	10.35	10.35	-2	3,596	-0.06%
2018/02/21	0	0.00	2	10.35	10.30	-2	4,382	-0.05%
2018/02/08	2	10.05	1	10.25	10.25	1	4,390	0.02%
2018/02/07	12.9	10.23	1	10.30	10.10	11.9	4,394	0.27%
2018/02/06	3	9.98	7	10.06	10.10	-4	4,452	-0.09%
2018/02/02	1	10.70	0	0.00	10.65	1	4,335	0.02%
2018/02/01	2	10.80	8	10.80	10.80	-6	4,365	-0.14%
2018/01/30	5	10.95	12	10.94	10.85	-7	4,452	-0.16%
2018/01/29	6	10.92	2	11.00	10.90	4	4,456	0.09%
2018/01/26	7	11.06	2	11.10	10.90	5	4,523	0.11%
2018/01/25	3	11.00	32	11.00	11.05	-29	4,464	-0.65%
2018/01/24	5	10.80	0	0.00	10.90	5	4,478	0.11%
2018/01/23	7	10.85	2	10.95	10.85	5	4,455	0.11%
2018/01/22	21	10.90	40	10.90	11.00	-19	4,443	-0.43%
2018/01/19	31	11.14	9	11.14	11.10	22	4,641	0.47%
2018/01/18	0	0.00	22	10.87	11.00	-22	4,409	-0.50%
2018/01/11	5	10.77	0	0.00	10.75	5	4,505	0.11%
2018/01/10	3	10.97	3	10.98	10.85	0	4,641	0.00%
2018/01/09	19	11.18	12	11.20	11.10	7	4,608	0.15%
2018/01/08	6	10.95	15	11.00	11.05	-9	4,338	-0.21%
2018/01/05	0	0.00	4	10.75	10.75	-4	4,280	-0.09%
2018/01/04	0	0.00	2	10.70	10.70	-2	4,226	-0.05%