國泰臺灣加權反1 (00664R)-國泰-板橋券商分點個股進出

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

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.46
漲跌
▼0.07
漲幅
-1.55%
成交量
14,063張
產業
上市
61人加入追蹤

立即追蹤
本地時間:14:30

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

國泰臺灣加權反1 (00664R)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	6	4.45	20	4.45	4.46	-14	7,796	-0.18%
2024/04/25	20	4.52	5	4.52	4.53	15	7,721	0.19%
2024/04/24	48	4.48	0	0.00	4.46	48	7,605	0.63%
2024/04/23	12	4.56	0	0.00	4.57	12	7,471	0.16%
2024/04/22	0	0.00	26	4.57	4.60	-26	7,449	-0.35%
2024/04/19	0	0.00	67.5	4.60	4.60	-67.5	7,283	-0.93%
2024/04/18	14	4.48	0	0.00	4.44	14	6,683	0.21%
2024/04/17	4	4.47	55	4.48	4.47	-51	6,379	-0.80%
2024/04/16	84	4.50	127	4.50	4.51	-43	6,219	-0.69%	大賣/
2024/04/15	0	0.00	50	4.39	4.39	-50	5,815	-0.86%
2024/04/12	0	0.00	20	4.35	4.34	-20	5,802	-0.34%
2024/04/11	0	0.00	67	4.35	4.33	-67	5,857	-1.14%
2024/04/09	23	4.37	5	4.33	4.31	18	6,111	0.29%
2024/04/08	10	4.39	0	0.00	4.40	10	5,903	0.17%
2024/04/03	7	4.43	10	4.42	4.43	-3	6,021	-0.05%
2024/04/02	1	4.39	0	0.00	4.39	1	6,009	0.02%
2024/04/01	2	4.43	2	4.44	4.44	0	5,980	0.00%
2024/03/29	5	4.44	0	0.00	4.44	5	6,104	0.08%
2024/03/28	10	4.47	0	0.00	4.46	10	6,068	0.16%
2024/03/27	12	4.46	0	0.00	4.44	12	6,045	0.20%
2024/03/26	41	4.42	9	4.41	4.46	32	6,006	0.53%
2024/03/22	9	4.47	0	0.00	4.45	9	5,773	0.16%
2024/03/21	32	4.47	0	0.00	4.46	32	5,668	0.56%
2024/03/20	0	0.00	6	4.51	4.54	-6	5,471	-0.11%
2024/03/19	5	4.54	0	0.00	4.52	5	5,558	0.09%
2024/03/18	0	0.00	6	4.53	4.53	-6	5,542	-0.11%
2024/03/15	11	4.55	0	0.00	4.55	11	5,531	0.20%
2024/03/14	20	4.53	115	4.54	4.52	-95	5,497	-1.73%	大賣/
2024/03/13	5	4.49	0	0.00	4.52	5	5,485	0.09%
2024/03/12	120	4.54	12	4.54	4.51	108	5,453	1.98%	大買/鉅額交易
2024/03/11	12	4.57	3	4.57	4.57	9	5,411	0.17%
2024/03/08	437	4.55	10	4.51	4.55	427	5,311	8.04%	大買/鉅額交易
2024/03/07	27	4.57	0	0.00	4.56	27	5,158	0.52%
2024/03/05	1	4.64	5	4.66	4.64	-4	4,885	-0.08%
2024/03/04	21	4.68	0	0.00	4.66	21	4,883	0.43%
2024/03/01	3	4.75	0	0.00	4.76	3	4,797	0.06%
2024/02/29	5	4.77	24	4.74	4.74	-19	4,812	-0.39%
2024/02/26	20	4.77	0	0.00	4.75	20	4,628	0.43%
2024/02/23	1	4.74	50	4.75	4.76	-49	4,618	-1.06%
2024/02/22	6	4.79	0	0.00	4.78	6	4,610	0.13%
2024/02/16	0	0.00	50	4.82	4.83	-50	4,658	-1.07%
2024/02/15	16	4.84	0	0.00	4.84	16	4,643	0.34%
2024/02/02	0	0.00	50	4.99	4.98	-50	4,501	-1.11%
2024/01/31	5	5.03	0	0.00	5.04	5	4,505	0.11%
2024/01/29	11	5.00	0	0.00	4.98	11	4,559	0.24%
2024/01/25	10	5.02	2	5.01	5.02	8	4,642	0.17%
2024/01/24	11	5.04	55	5.04	5.04	-44	4,631	-0.95%
2024/01/23	55	5.05	1	5.05	5.05	54	4,751	1.14%
2024/01/22	61	5.08	150	5.06	5.07	-89	4,749	-1.87%	大賣/
2024/01/19	322.5	5.15	10	5.10	5.11	312.5	4,766	6.56%	大買/鉅額交易
2024/01/18	30	5.23	43	5.22	5.23	-13	4,833	-0.27%
2024/01/17	24	5.22	20	5.23	5.23	4	4,862	0.08%
2024/01/16	0	0.00	130	5.19	5.19	-130	4,812	-2.70%	大賣/鉅額交易
2024/01/12	10	5.17	0	0.00	5.17	10	4,835	0.21%
2024/01/10	1	5.17	0	0.00	5.17	1	4,915	0.02%
2024/01/09	4	5.16	9	5.11	5.14	-5	4,887	-0.10%
2024/01/08	1	5.12	2	5.13	5.13	-1	4,881	-0.02%
2024/01/05	10	5.14	0	0.00	5.16	10	4,856	0.21%
2024/01/04	10	5.15	0	0.00	5.16	10	4,811	0.21%
2024/01/03	1	5.16	0	0.00	5.14	1	4,732	0.02%
2023/12/29	2	5.07	0	0.00	5.07	2	4,569	0.04%
2023/12/28	0	0.00	100	5.06	5.06	-100	4,501	-2.22%
2023/12/26	100	5.11	0	0.00	5.10	100	4,556	2.19%
2023/12/20	10	5.13	0	0.00	5.12	10	4,492	0.22%
2023/12/15	0	0.00	8	5.10	5.11	-8	4,716	-0.17%
2023/12/14	11	5.12	0	0.00	5.12	11	4,588	0.24%
2023/12/08	1	5.19	10	5.20	5.21	-9	4,585	-0.20%
2023/11/28	10	5.24	0	0.00	5.21	10	4,693	0.21%
2023/11/17	0	0.00	18	5.26	5.25	-18	5,072	-0.35%
2023/11/16	18	5.27	0	0.00	5.27	18	4,976	0.36%
2023/11/15	66	5.28	0	0.00	5.27	66	5,069	1.30%
2023/11/14	5	5.34	0	0.00	5.34	5	5,259	0.10%
2023/11/13	6	5.35	4	5.36	5.36	2	5,391	0.04%
2023/11/10	4	5.42	0	0.00	5.42	4	5,524	0.07%
2023/11/08	0	0.00	30	5.39	5.40	-30	5,736	-0.52%
2023/11/07	1	5.42	0	0.00	5.43	1	5,811	0.02%
2023/11/06	50	5.43	0	0.00	5.42	50	6,089	0.82%
2023/11/03	5	5.49	146	5.49	5.47	-141	6,042	-2.33%	大賣/鉅額交易
2023/11/02	61	5.52	14	5.53	5.52	47	6,139	0.77%
2023/11/01	5	5.64	0	0.00	5.62	5	6,119	0.08%
2023/10/31	18	5.60	25	5.61	5.66	-7	6,317	-0.11%
2023/10/26	10	5.61	120	5.61	5.63	-110	6,455	-1.70%	大賣/鉅額交易
2023/10/24	20	5.54	0	0.00	5.53	20	6,282	0.32%
2023/10/20	0	0.00	35	5.51	5.51	-35	6,370	-0.55%
2023/10/19	0	0.00	30	5.50	5.49	-30	6,386	-0.47%
2023/10/12	21	5.38	0	0.00	5.37	21	6,679	0.31%
2023/10/11	50	5.41	0	0.00	5.42	50	6,769	0.74%
2023/10/06	15	5.48	10	5.47	5.47	5	6,869	0.07%
2023/10/05	20	5.53	0	0.00	5.49	20	6,894	0.29%
2023/10/04	160	5.57	81	5.56	5.57	79	6,993	1.13%	大買/
2023/10/03	110	5.48	0	0.00	5.50	110	6,973	1.58%	大買/鉅額交易
2023/10/02	10	5.46	0	0.00	5.46	10	7,266	0.14%
2023/09/26	0	0.00	5	5.52	5.56	-5	7,302	-0.07%
2023/09/25	5	5.50	0	0.00	5.50	5	7,336	0.07%
2023/09/21	0	0.00	62	5.53	5.56	-62	7,320	-0.85%
2023/09/20	0	0.00	21	5.46	5.47	-21	7,185	-0.29%
2023/09/19	0	0.00	10	5.44	5.44	-10	7,279	-0.14%
2023/09/15	10	5.35	100	5.37	5.35	-90	7,344	-1.23%
2023/09/14	54	5.41	0	0.00	5.38	54	7,280	0.74%
2023/09/12	30	5.51	0	0.00	5.47	30	7,288	0.41%
2023/09/11	0	0.00	52	5.52	5.52	-52	7,297	-0.71%
2023/09/08	0	0.00	52	5.49	5.49	-52	7,337	-0.71%
2023/09/01	42	5.43	0	0.00	5.44	42	7,824	0.54%
2023/08/29	30	5.47	0	0.00	5.47	30	7,933	0.38%
2023/08/25	0	0.00	1	5.51	5.52	-1	7,862	-0.01%
2023/08/24	0	0.00	7	5.43	5.41	-7	7,781	-0.09%
2023/08/18	15	5.50	15	5.48	5.56	0	7,747	0.00%
2023/08/17	57	5.52	80	5.50	5.51	-23	7,550	-0.30%
2023/08/16	100	5.55	60	5.54	5.55	40	7,418	0.54%
2023/08/15	85	5.51	45	5.51	5.52	40	7,357	0.54%
2023/08/14	4	5.53	34	5.55	5.55	-30	7,526	-0.40%
2023/08/10	1	5.45	1	5.45	5.46	0	7,522	0.00%
2023/08/08	20	5.39	390	5.39	5.39	-370	7,321	-5.05%	大賣/鉅額交易
2023/08/07	370	5.34	0	0.00	5.34	370	7,244	5.11%	大買/鉅額交易
2023/08/04	23	5.41	527	5.40	5.40	-504	7,216	-6.98%	大賣/鉅額交易
2023/08/02	450	5.38	1	5.40	5.40	449	7,032	6.38%	大買/鉅額交易
2023/08/01	55	5.31	0	0.00	5.29	55	6,905	0.80%
2023/07/28	2	5.28	9	5.29	5.28	-7	6,762	-0.10%
2023/07/27	20	5.28	0	0.00	5.28	20	6,797	0.29%
2023/07/24	0	0.00	6	5.36	5.36	-6	6,801	-0.09%
2023/07/21	6	5.37	18	5.37	5.36	-12	6,881	-0.17%
2023/07/18	50	5.30	0	0.00	5.30	50	6,977	0.72%
2023/07/17	27	5.30	3	5.28	5.28	24	6,977	0.34%
2023/07/14	0	0.00	2	5.28	5.28	-2	6,918	-0.03%
2023/07/13	7	5.30	13	5.31	5.34	-6	6,843	-0.09%
2023/07/12	2	5.41	0	0.00	5.39	2	6,648	0.03%
2023/07/11	14	5.42	0	0.00	5.41	14	6,718	0.21%
2023/07/07	2	5.50	20	5.49	5.49	-18	6,543	-0.28%
2023/07/06	1	5.44	1	5.47	5.46	0	6,221	0.00%
2023/07/05	1	5.38	0	0.00	5.38	1	6,120	0.02%
2023/07/04	2	5.38	28	5.35	5.34	-26	6,127	-0.42%
2023/07/03	0	0.00	3	5.37	5.36	-3	6,124	-0.05%
2023/06/29	18	5.43	310	5.39	5.45	-292	6,137	-4.76%	大賣/鉅額交易
2023/06/28	5	5.45	2	5.46	5.46	3	6,118	0.05%
2023/06/27	16	5.44	0	0.00	5.46	16	6,126	0.26%
2023/06/26	318	5.42	0	0.00	5.42	318	6,030	5.27%	大買/鉅額交易
2023/06/21	0	0.00	23	5.38	5.38	-23	6,049	-0.38%
2023/06/19	10	5.36	10	5.36	5.35	0	6,317	0.00%
2023/06/16	18	5.34	0	0.00	5.35	18	6,351	0.28%
2023/06/15	2	5.35	10	5.35	5.34	-8	6,320	-0.13%
2023/06/13	10	5.38	47	5.37	5.38	-37	6,482	-0.57%
2023/06/12	12	5.46	23	5.46	5.46	-11	6,414	-0.17%
2023/06/09	7	5.49	0	0.00	5.50	7	6,419	0.11%
2023/06/08	31	5.53	25	5.54	5.54	6	6,568	0.09%
2023/06/07	14	5.48	2	5.48	5.48	12	6,650	0.18%
2023/06/05	0	0.00	2	5.54	5.54	-2	6,639	-0.03%
2023/06/02	6	5.54	60	5.54	5.54	-54	6,639	-0.81%
2023/05/31	1	5.59	0	0.00	5.60	1	6,688	0.01%
2023/05/30	2	5.59	0	0.00	5.58	2	6,698	0.03%
2023/05/29	14	5.57	0	0.00	5.58	14	6,766	0.21%
2023/05/26	18	5.64	1	5.65	5.63	17	6,718	0.25%
2023/05/25	28	5.72	0	0.00	5.71	28	6,798	0.41%
2023/05/24	0	0.00	37	5.76	5.76	-37	6,853	-0.54%
2023/05/23	2	5.74	0	0.00	5.74	2	6,868	0.03%
2023/05/22	3	5.74	0	0.00	5.75	3	6,887	0.04%
2023/05/19	25	5.75	0	0.00	5.74	25	7,036	0.36%
2023/05/18	35	5.77	1	5.80	5.77	34	7,125	0.48%
2023/05/17	45	5.87	0	0.00	5.83	45	7,153	0.63%
2023/05/16	13	5.94	16	5.93	5.93	-3	7,091	-0.04%
2023/05/15	30	6.02	15	6.00	6.00	15	7,034	0.21%
2023/05/12	17	6.03	15	6.00	6.00	2	7,106	0.03%
2023/05/11	25	5.99	40	5.98	6.01	-15	7,046	-0.21%
2023/05/09	2	5.95	0	0.00	5.92	2	7,123	0.03%
2023/05/08	7	5.92	0	0.00	5.92	7	7,126	0.10%
2023/05/05	2	5.97	0	0.00	5.96	2	7,175	0.03%
2023/05/02	11	5.98	10	5.96	5.97	1	7,420	0.01%
2023/04/28	1	6.00	0	0.00	5.98	1	7,491	0.01%
2023/04/27	0	0.00	25	6.05	6.04	-25	7,498	-0.33%
2023/04/26	5	6.08	0	0.00	6.06	5	7,424	0.07%
2023/04/25	10	6.02	0	0.00	6.05	10	7,390	0.14%
2023/04/24	0	0.00	3	5.97	5.96	-3	7,284	-0.04%
2023/04/21	0	0.00	83	5.96	5.97	-83	7,258	-1.14%
2023/04/19	1	5.88	0	0.00	5.91	1	7,625	0.01%
2023/04/18	5	5.87	0	0.00	5.89	5	7,664	0.07%
2023/04/14	2	5.87	0	0.00	5.85	2	7,925	0.03%
2023/04/13	10	5.90	0	0.00	5.92	10	7,898	0.13%
2023/04/11	3	5.87	0	0.00	5.86	3	8,135	0.04%
2023/04/07	1	5.90	1	5.91	5.91	0	8,306	0.00%
2023/04/06	0	0.00	1	5.93	5.92	-1	8,292	-0.01%
2023/03/31	18	5.86	1	5.88	5.88	17	8,352	0.20%
2023/03/29	7	5.95	13	5.94	5.94	-6	8,497	-0.07%
2023/03/28	8	5.96	20	5.93	5.96	-12	8,751	-0.14%
2023/03/27	0	0.00	20	5.91	5.91	-20	8,785	-0.23%
2023/03/24	40	5.89	20	5.89	5.88	20	8,922	0.22%
2023/03/23	5	5.92	11	5.91	5.90	-6	8,972	-0.07%
2023/03/22	47	5.96	15	5.96	5.95	32	9,236	0.35%
2023/03/21	0	0.00	12	6.04	6.04	-12	9,058	-0.13%
2023/03/20	2	6.08	0	0.00	6.09	2	9,118	0.02%
2023/03/17	28	6.09	20	6.07	6.07	8	9,193	0.09%
2023/03/16	12	6.15	35	6.15	6.15	-23	9,222	-0.25%
2023/03/15	12	6.10	2	6.06	6.10	10	9,141	0.11%
2023/03/14	0	0.00	10	6.10	6.11	-10	9,167	-0.11%
2023/03/13	7	6.09	5	6.09	6.04	2	9,127	0.02%
2023/03/10	20	6.05	12	6.04	6.06	8	8,890	0.09%
2023/03/09	5	5.95	0	0.00	5.95	5	8,930	0.06%
2023/03/08	20	5.95	10	5.94	5.93	10	9,120	0.11%
2023/03/07	10	5.91	170	5.91	5.90	-160	9,155	-1.75%	大賣/鉅額交易
2023/03/06	13	5.93	0	0.00	5.94	13	9,216	0.14%
2023/03/03	0	0.00	9	6.01	6.01	-9	9,139	-0.10%
2023/03/02	12	6.05	0	0.00	6.03	12	9,354	0.13%
2023/03/01	5	6.03	18	6.06	6.04	-13	9,436	-0.14%
2023/02/24	20	6.03	32	6.01	6.03	-12	9,401	-0.13%
2023/02/23	111	6.03	0	0.00	6.02	111	9,362	1.19%	大買/鉅額交易
2023/02/22	11	6.12	10	6.10	6.11	1	9,224	0.01%
2023/02/21	20	6.04	30	6.04	6.04	-10	9,394	-0.11%
2023/02/20	1	6.06	5	6.07	6.04	-4	9,678	-0.04%
2023/02/16	17	6.04	0	0.00	6.03	17	9,908	0.17%
2023/02/15	10	6.05	5	6.10	6.11	5	10,414	0.05%
2023/02/14	12	6.00	0	0.00	6.00	12	10,663	0.11%
2023/02/10	2	6.04	0	0.00	6.05	2	10,621	0.02%
2023/02/08	6	6.04	30	6.06	6.02	-24	10,692	-0.22%
2023/02/07	3	6.10	0	0.00	6.11	3	10,658	0.03%
2023/02/06	5	6.08	20	6.10	6.11	-15	10,617	-0.14%
2023/02/03	12	6.04	0	0.00	6.05	12	10,611	0.11%
2023/02/02	17	6.06	6	6.05	6.04	11	10,621	0.10%
2023/02/01	2	6.13	20	6.14	6.12	-18	10,566	-0.17%
2023/01/30	45	6.11	0	0.00	6.11	45	10,566	0.43%
2023/01/17	4	6.31	0	0.00	6.31	4	10,594	0.04%
2023/01/16	13	6.31	0	0.00	6.34	13	10,635	0.12%
2023/01/13	4	6.34	40	6.32	6.37	-36	10,687	-0.34%
2023/01/11	2	6.38	0	0.00	6.40	2	10,745	0.02%
2023/01/10	3	6.38	0	0.00	6.39	3	10,776	0.03%
2023/01/09	17	6.43	41	6.45	6.41	-24	10,759	-0.22%
2023/01/06	9	6.58	80	6.59	6.57	-71	10,954	-0.65%
2023/01/05	15	6.60	0	0.00	6.62	15	11,056	0.14%
2023/01/04	35	6.64	0	0.00	6.65	35	10,926	0.32%
2023/01/03	1	6.66	0	0.00	6.65	1	11,252	0.01%
2022/12/30	7	6.67	19	6.66	6.68	-12	11,263	-0.11%
2022/12/29	5	6.75	110	6.72	6.72	-105	11,262	-0.93%	大賣/鉅額交易
2022/12/28	3	6.67	5	6.69	6.70	-2	11,302	-0.02%
2022/12/27	43	6.58	10	6.61	6.61	33	11,490	0.29%
2022/12/22	21	6.59	100	6.58	6.59	-79	12,265	-0.64%
2022/12/21	122	6.68	10	6.67	6.68	112	12,369	0.91%	大買/鉅額交易
2022/12/20	51	6.60	25	6.69	6.71	26	12,365	0.21%
2022/12/19	40	6.60	30	6.59	6.60	10	12,326	0.08%
2022/12/16	20	6.58	5	6.57	6.57	15	12,356	0.12%
2022/12/15	56	6.50	10	6.45	6.47	46	12,370	0.37%
2022/12/14	3	6.47	0	0.00	6.47	3	12,282	0.02%
2022/12/09	15	6.48	0	0.00	6.48	15	12,014	0.12%
2022/12/08	68	6.57	0	0.00	6.57	68	11,957	0.57%
2022/12/07	114	6.51	120	6.50	6.51	-6	11,994	-0.05%	大買/大賣/
2022/12/06	0	0.00	2	6.47	6.48	-2	11,917	-0.02%
2022/12/05	1	6.34	0	0.00	6.38	1	11,874	0.01%
2022/12/02	2	6.37	0	0.00	6.39	2	11,860	0.02%
2022/12/01	2	6.34	10	6.34	6.37	-8	12,065	-0.07%
2022/11/30	10	6.45	100	6.48	6.44	-90	11,936	-0.75%
2022/11/29	105	6.60	0	0.00	6.51	105	11,811	0.89%	大買/鉅額交易
2022/11/28	125	6.57	300	6.55	6.58	-175	11,771	-1.49%	大買/大賣/鉅額交易
2022/11/25	301	6.47	30	6.46	6.48	271	11,784	2.30%	大買/鉅額交易
2022/11/24	16	6.48	262	6.49	6.46	-246	11,836	-2.08%	大賣/鉅額交易
2022/11/23	16	6.53	0	0.00	6.53	16	11,616	0.14%
2022/11/22	1	6.56	0	0.00	6.58	1	11,619	0.01%
2022/11/21	20	6.60	3	6.58	6.61	17	11,633	0.15%
2022/11/18	265	6.56	0	0.00	6.59	265	11,655	2.27%	大買/鉅額交易
2022/11/17	26	6.58	130	6.55	6.56	-104	11,585	-0.90%	大賣/鉅額交易
2022/11/16	4	6.59	0	6.70	6.57	4	11,380	0.04%
2022/11/15	83	6.60	2	6.67	6.59	81	11,090	0.73%
2022/11/14	3	6.77	0	0.00	6.77	3	10,808	0.03%
2022/11/11	59	6.84	30	6.83	6.84	29	10,650	0.27%
2022/11/10	1	7.13	1	7.12	7.11	0	9,988	0.00%
2022/11/09	154	7.07	0	0.00	7.06	154	9,497	1.62%	大買/鉅額交易
2022/11/08	1	7.19	0	0.00	7.20	1	9,469	0.01%
2022/11/07	12	7.27	0	0.00	7.26	12	9,456	0.13%
2022/11/04	1	7.37	0	0.00	7.37	1	9,405	0.01%
2022/11/01	21	7.39	0	0.00	7.37	21	9,324	0.23%
2022/10/31	11	7.40	0	0.00	7.42	11	9,564	0.12%
2022/10/28	10	7.48	30	7.49	7.52	-20	9,601	-0.21%
2022/10/27	23	7.41	0	0.00	7.42	23	9,648	0.24%
2022/10/26	3	7.54	0	0.00	7.52	3	9,663	0.03%
2022/10/25	1	7.58	5	7.50	7.56	-4	9,579	-0.04%
2022/10/24	1	7.45	0	0.00	7.47	1	9,492	0.01%
2022/10/21	5	7.47	20	7.45	7.51	-15	9,466	-0.16%
2022/10/20	30	7.50	36	7.56	7.46	-6	9,453	-0.06%
2022/10/19	5	7.38	1	7.40	7.40	4	9,375	0.04%
2022/10/18	3	7.34	1	7.34	7.34	2	9,393	0.02%
2022/10/17	30	7.43	1	7.44	7.42	29	9,326	0.31%
2022/10/14	3	7.31	8	7.32	7.32	-5	9,174	-0.05%
2022/10/13	6	7.40	6	7.49	7.53	0	8,880	0.00%
2022/10/12	8	7.39	1	7.37	7.38	7	8,747	0.08%
2022/10/11	0	0.00	28	7.32	7.36	-28	8,781	-0.32%
2022/10/07	5	7.03	1	7.02	7.07	4	8,611	0.05%
2022/10/06	21	6.97	2	6.99	6.97	19	8,734	0.22%
2022/10/05	12	7.00	81	7.02	7.01	-69	8,839	-0.78%
2022/10/04	65	7.12	2	7.14	7.11	63	8,849	0.71%
2022/10/03	30	7.26	51	7.22	7.29	-21	8,673	-0.24%
2022/09/30	27	7.25	93	7.23	7.21	-66	8,452	-0.78%
2022/09/29	117	7.12	21	7.12	7.15	96	8,584	1.12%	大買/
2022/09/28	70	7.09	43	7.15	7.18	27	8,590	0.31%
2022/09/27	4	7.02	1	7.03	7.01	3	8,631	0.03%
2022/09/26	5	7.03	7	7.01	7.04	-2	9,004	-0.02%
2022/09/23	0	0.00	1	6.89	6.86	-1	9,143	-0.01%
2022/09/22	0	0.00	81	6.86	6.81	-81	9,494	-0.85%
2022/09/20	1	6.68	105	6.70	6.68	-104	9,768	-1.06%	大賣/鉅額交易
2022/09/19	25	6.73	0	0.00	6.72	25	10,158	0.25%
2022/09/15	21	6.66	52	6.67	6.63	-31	10,752	-0.29%
2022/09/14	0	0.00	484	6.67	6.67	-484	11,094	-4.36%	大賣/鉅額交易
2022/09/13	65	6.52	0	0.00	6.54	65	11,343	0.57%
2022/09/12	52	6.58	0	0.00	6.56	52	11,696	0.44%
2022/09/08	51	6.72	10	6.72	6.70	41	12,553	0.33%
2022/09/07	1	6.75	13	6.77	6.77	-12	12,600	-0.10%
2022/09/06	37	6.63	30	6.64	6.64	7	12,527	0.06%
2022/09/05	2	6.65	6	6.64	6.67	-4	12,796	-0.03%
2022/09/02	30	6.62	40	6.60	6.66	-10	12,875	-0.08%
2022/09/01	10	6.59	11	6.60	6.61	-1	12,884	-0.01%
2022/08/31	76	6.48	7	6.50	6.48	69	12,780	0.54%
2022/08/30	17	6.54	50	6.54	6.53	-33	12,741	-0.26%
2022/08/29	0	0.00	59	6.57	6.56	-59	12,703	-0.46%
2022/08/26	8	6.38	1	6.40	6.39	7	12,714	0.06%
2022/08/25	31	6.44	1	6.40	6.43	30	12,764	0.24%
2022/08/24	60	6.48	25	6.49	6.49	35	12,852	0.27%
2022/08/23	29	6.48	8	6.47	6.48	21	12,908	0.16%
2022/08/22	0	0.00	3	6.41	6.43	-3	13,020	-0.02%
2022/08/19	26	6.36	1	6.34	6.35	25	13,148	0.19%
2022/08/18	10	6.37	1	6.37	6.37	9	13,176	0.07%
2022/08/17	21	6.35	0	0.00	6.33	21	13,288	0.16%
2022/08/16	40	6.34	0	0.00	6.36	40	13,345	0.30%
2022/08/15	76	6.37	6	6.36	6.35	70	13,443	0.52%
2022/08/12	31	6.43	0	0.00	6.41	31	13,498	0.23%
2022/08/11	43	6.46	2	6.47	6.46	41	13,621	0.30%
2022/08/10	0	0.00	4	6.57	6.57	-4	13,645	-0.03%
2022/08/09	12	6.54	15	6.56	6.53	-3	13,747	-0.02%
2022/08/08	12	6.54	0	0.00	6.54	12	13,836	0.09%
2022/08/05	10	6.56	265	6.52	6.52	-255	14,123	-1.81%	大賣/鉅額交易
2022/08/04	11	6.68	11	6.69	6.70	0	13,998	0.00%
2022/08/03	16	6.69	0	0.00	6.69	16	13,922	0.11%
2022/08/02	0	0.00	7	6.69	6.69	-7	13,990	-0.05%
2022/08/01	2	6.59	1	6.60	6.59	1	14,035	0.01%
2022/07/29	3	6.56	0	0.00	6.58	3	14,112	0.02%
2022/07/28	9	6.61	10	6.61	6.62	-1	14,153	-0.01%
2022/07/27	34	6.64	5	6.70	6.64	29	14,087	0.21%
2022/07/26	10	6.64	19	6.68	6.68	-9	14,121	-0.06%
2022/07/25	32	6.64	25	6.63	6.64	7	14,235	0.05%
2022/07/22	1	6.64	15	6.64	6.64	-14	14,281	-0.10%
2022/07/21	22	6.70	23	6.67	6.64	-1	14,511	-0.01%
2022/07/20	16	6.67	11	6.70	6.72	5	14,786	0.03%
2022/07/19	43	6.78	10.5	6.76	6.75	32.5	14,911	0.22%
2022/07/18	35	6.79	0.5	6.80	6.78	34.5	14,908	0.23%
2022/07/15	42	6.85	15	6.81	6.82	27	14,737	0.18%
2022/07/14	15	6.91	0	0.00	6.89	15	14,615	0.10%
2022/07/13	14	6.93	6	6.92	6.93	8	14,458	0.06%
2022/07/12	515	7.10	23	7.08	7.13	492	14,361	3.43%	大買/鉅額交易
2022/07/11	14	6.91	11	6.94	6.95	3	14,198	0.02%
2022/07/08	6	6.90	0	0.00	6.90	6	14,110	0.04%
2022/07/07	37.3	7.06	34	7.04	6.97	3.3	14,133	0.02%
2022/07/06	12.5	7.05	20	7.10	7.14	-7.5	13,843	-0.05%
2022/07/05	7.1	6.95	32	7.02	6.97	-24.9	13,773	-0.18%
2022/07/04	11.1	6.98	1	7.04	7.03	10.1	13,555	0.07%
2022/07/01	6	6.82	39	6.87	7.00	-33	13,165	-0.25%
2022/06/30	22	6.73	67	6.76	6.79	-45	12,793	-0.35%
2022/06/29	10	6.63	251	6.63	6.62	-241	12,395	-1.94%	大賣/鉅額交易
2022/06/28	251	6.57	0	0.00	6.57	251	12,205	2.06%	大買/鉅額交易
2022/06/27	28	6.48	0	0.00	6.52	28	12,098	0.23%
2022/06/24	1.1	6.65	97	6.64	6.64	-96	11,647	-0.82%
2022/06/23	5	6.69	165	6.65	6.68	-160	11,435	-1.40%	大賣/鉅額交易
2022/06/22	0	0.00	58	6.59	6.64	-58	11,048	-0.52%
2022/06/21	60	6.53	582	6.54	6.49	-522	10,670	-4.89%	大賣/鉅額交易
2022/06/20	1	6.64	33	6.65	6.66	-32	10,377	-0.31%
2022/06/17	20	6.55	61	6.57	6.55	-41	10,172	-0.40%
2022/06/16	1	6.48	9	6.47	6.48	-8	9,496	-0.08%
2022/06/15	0	0.00	2	6.43	6.43	-2	9,386	-0.02%
2022/06/14	53	6.45	120	6.44	6.39	-67	9,406	-0.71%	大賣/
2022/06/13	20	6.40	14	6.40	6.40	6	9,209	0.07%
2022/06/10	0	0.00	2	6.25	6.23	-2	9,186	-0.02%
2022/06/09	1	6.20	1	6.18	6.18	0	9,177	0.00%
2022/06/08	2	6.17	0	0.00	6.18	2	9,246	0.02%
2022/06/07	0	0.00	1	6.25	6.25	-1	9,482	-0.01%
2022/06/06	10	6.19	6	6.21	6.19	4	9,852	0.04%
2022/06/02	0	0.00	20	6.21	6.21	-20	10,007	-0.20%
2022/06/01	21	6.16	0	0.00	6.17	21	10,274	0.20%
2022/05/31	87	6.22	2.5	6.21	6.17	84.6	10,328	0.82%
2022/05/30	54	6.22	59	6.21	6.20	-5	10,274	-0.05%
2022/05/27	72	6.34	53	6.34	6.32	19	10,105	0.19%
2022/05/26	7	6.39	0	0.00	6.45	7	10,010	0.07%
2022/05/25	11	6.38	0	0.00	6.39	11	10,139	0.11%
2022/05/24	7	6.39	16	6.40	6.45	-9	10,237	-0.09%
2022/05/23	62	6.37	428	6.35	6.37	-366	10,189	-3.59%	大賣/鉅額交易
2022/05/20	43	6.39	0	0.00	6.39	43	10,234	0.42%
2022/05/19	1	6.44	2	6.48	6.44	-1	10,186	-0.01%
2022/05/18	421	6.36	0.6	6.38	6.35	420.5	10,029	4.19%	大買/鉅額交易
2022/05/17	216	6.43	1	6.41	6.41	215	9,969	2.16%	大買/鉅額交易
2022/05/16	42	6.45	2	6.44	6.48	40	9,908	0.40%
2022/05/13	91	6.52	13	6.53	6.51	78	9,858	0.79%
2022/05/12	235	6.55	216	6.52	6.60	19	9,625	0.20%	大買/大賣/
2022/05/11	100	6.44	100	6.48	6.44	0	9,682	0.00%
2022/05/10	101	6.54	188	6.51	6.43	-87	9,708	-0.90%	大買/大賣/
2022/05/09	120	6.42	142	6.40	6.44	-22	9,546	-0.23%	大買/大賣/
2022/05/06	60	6.33	532	6.32	6.31	-472	9,439	-5.00%	大賣/鉅額交易
2022/05/05	57	6.17	2	6.17	6.20	55	9,390	0.59%
2022/05/04	4	6.25	40	6.24	6.25	-36	9,489	-0.38%
2022/05/03	1	6.26	10	6.28	6.27	-9	9,831	-0.09%
2022/04/29	287	6.24	11	6.24	6.25	276	9,907	2.79%	大買/鉅額交易
2022/04/28	469	6.32	220	6.34	6.31	249	9,833	2.53%	大買/大賣/鉅額交易
2022/04/27	105	6.36	4	6.38	6.35	101	9,977	1.01%	大買/鉅額交易
2022/04/26	10	6.23	0	0.00	6.25	10	9,761	0.10%
2022/04/25	0	0.00	45	6.24	6.24	-45	9,693	-0.46%
2022/04/22	15	6.11	0	0.00	6.09	15	9,517	0.16%
2022/04/21	10	6.03	0	0.00	6.05	10	9,500	0.11%
2022/04/20	11	6.06	10	6.06	6.06	1	9,505	0.01%
2022/04/19	6	6.10	0	0.00	6.10	6	9,470	0.06%
2022/04/18	3	6.16	304	6.14	6.16	-301	9,810	-3.07%	大賣/鉅額交易
2022/04/15	10	6.11	201	6.10	6.12	-191	9,763	-1.96%	大賣/鉅額交易
2022/04/14	40	6.01	0	0.00	6.03	40	9,724	0.41%
2022/04/13	101	6.05	30	6.04	6.01	71	10,090	0.70%	大買/
2022/04/12	193	6.11	460	6.11	6.11	-267	9,959	-2.68%	大買/大賣/鉅額交易
2022/04/11	648	6.10	61.1	6.10	6.12	587	9,957	5.89%	大買/鉅額交易
2022/04/08	1	6.01	660	6.02	6.01	-659	9,842	-6.70%	大賣/鉅額交易
2022/04/07	3	6.03	164	6.03	6.06	-161	9,773	-1.65%	大賣/鉅額交易
2022/04/06	0	0.00	0.1	5.99	5.94	-0.1	9,695	0.00%
2022/04/01	60	5.95	20	5.93	5.92	40	9,695	0.41%
2022/03/31	5	5.88	0	0.00	5.89	5	9,754	0.05%
2022/03/30	22	5.88	0	0.00	5.86	22	9,779	0.22%
2022/03/29	2	5.94	5	5.93	5.94	-3	9,673	-0.03%
2022/03/28	243	5.99	273	5.98	5.97	-30	9,736	-0.31%	大買/大賣/
2022/03/25	30	5.91	26	5.90	5.91	4	9,651	0.04%
2022/03/24	60	5.91	1	5.92	5.90	59	9,691	0.61%
2022/03/23	227	5.89	210.1	5.88	5.88	16.9	9,669	0.18%	大買/大賣/
2022/03/22	170	5.95	30	5.94	5.94	140	9,601	1.46%	大買/鉅額交易
2022/03/21	11	5.94	0	0.00	5.96	11	9,382	0.12%
2022/03/18	0	0.00	1	6.00	6.00	-1	9,175	-0.01%
2022/03/17	15	5.99	71	6.00	5.97	-56	9,104	-0.62%
2022/03/16	30	6.20	380	6.16	6.16	-350	8,938	-3.92%	大賣/鉅額交易
2022/03/15	397	6.20	53	6.16	6.20	344	8,800	3.91%	大買/鉅額交易
2022/03/11	30	6.04	15	6.07	6.08	15	8,744	0.17%
2022/03/10	207	5.99	480	6.02	6.02	-273	8,702	-3.14%	大買/大賣/鉅額交易
2022/03/09	87	6.16	0	0.00	6.18	87	8,474	1.03%
2022/03/08	485	6.23	348	6.18	6.25	137	8,170	1.68%	大買/大賣/鉅額交易
2022/03/07	301	6.10	712	6.09	6.11	-411	8,012	-5.13%	大買/大賣/鉅額交易
2022/03/04	20	5.93	20	5.92	5.92	0	7,686	0.00%
2022/03/02	10	5.88	401	5.86	5.87	-391	7,681	-5.09%	大賣/鉅額交易
2022/03/01	23	5.89	20	5.85	5.85	3	7,673	0.04%
2022/02/25	1	5.94	49	5.94	5.97	-48	7,619	-0.63%
2022/02/24	42	5.92	27	5.95	5.98	15	7,496	0.20%
2022/02/23	11	5.83	0	0.00	5.81	11	7,267	0.15%
2022/02/22	400	5.86	13	5.86	5.87	387	7,262	5.33%	大買/鉅額交易
2022/02/21	1	5.77	400	5.76	5.76	-399	7,162	-5.57%	大賣/鉅額交易
2022/02/18	1	5.76	0	0.00	5.77	1	7,099	0.01%
2022/02/16	17	5.78	18.5	5.78	5.77	-1.5	7,077	-0.02%
2022/02/15	410	5.87	0.5	5.84	5.87	409.5	7,075	5.79%	大買/鉅額交易
2022/02/14	37	5.86	0	0.00	5.86	37	7,028	0.53%
2022/02/10	2	5.77	0	0.00	5.76	2	6,792	0.03%
2022/02/09	1	5.82	0	0.00	5.81	1	6,728	0.01%
2022/02/08	3	5.85	13	5.84	5.85	-10	6,765	-0.15%
2022/02/07	2	5.90	20	5.94	5.90	-18	6,734	-0.27%
2022/01/26	3	5.97	1	5.98	5.98	2	6,686	0.03%
2022/01/25	450	5.99	71	5.96	5.97	379	6,518	5.81%	大買/鉅額交易
2022/01/24	81	5.94	12	5.89	5.88	69	6,157	1.12%
2022/01/21	10	5.89	90	5.89	5.90	-80	5,993	-1.33%
2022/01/20	0	0.00	477	5.78	5.78	-477	5,880	-8.11%	大賣/鉅額交易
2022/01/19	0	0.00	17	5.80	5.81	-17	5,629	-0.30%
2022/01/18	0	0.00	15	5.71	5.75	-15	5,589	-0.27%
2022/01/17	11	5.72	15	5.73	5.71	-4	5,314	-0.08%
2022/01/14	17	5.78	1	5.79	5.76	16	5,276	0.30%
2022/01/13	1	5.74	0	0.00	5.74	1	5,258	0.02%
2022/01/12	2	5.77	0	0.00	5.76	2	5,216	0.04%
2022/01/11	5	5.78	0	0.00	5.80	5	5,288	0.09%
2022/01/10	27.1	5.80	15	5.84	5.80	12.1	4,932	0.25%
2022/01/07	20	5.82	0	0.00	5.83	20	5,075	0.39%
2022/01/06	4	5.75	0	0.00	5.76	4	5,058	0.08%
2022/01/05	476	5.74	0	0.00	5.74	476	4,725	10.07%	大買/鉅額交易
2022/01/04	111	5.73	499	5.75	5.72	-388	4,665	-8.32%	大買/大賣/鉅額交易
2022/01/03	3	5.77	0	0.00	5.80	3	4,600	0.07%
2021/12/30	200	5.80	1	5.81	5.81	199	4,740	4.20%	大買/鉅額交易
2021/12/29	502	5.81	1	5.80	5.80	501	4,803	10.43%	大買/鉅額交易
2021/12/28	4	5.82	0	0.00	5.81	4	4,946	0.08%
2021/12/27	105	5.85	499	5.85	5.86	-394	5,098	-7.73%	大買/大賣/鉅額交易
2021/12/24	8	5.89	0	0.00	5.90	8	5,124	0.16%
2021/12/23	102	5.90	0	0.00	5.91	102	5,182	1.97%	大買/鉅額交易
2021/12/22	1	5.94	0	0.00	5.94	1	5,288	0.02%
2021/12/21	5	5.95	0	0.00	5.94	5	5,258	0.10%
2021/12/20	499	6.00	0	0.00	6.01	499	5,266	9.48%	大買/鉅額交易
2021/12/16	503	5.99	499	5.96	5.95	4	5,435	0.07%	大買/大賣/
2021/12/15	1	6.02	0	0.00	6.03	1	5,559	0.02%
2021/12/14	1	6.03	1	6.04	6.04	0	5,632	0.00%
2021/12/13	11	5.95	0	0.00	5.97	11	5,598	0.20%
2021/12/10	20	5.97	20	5.95	5.96	0	5,605	0.00%
2021/12/09	1	5.95	0	0.00	5.93	1	5,609	0.02%
2021/12/08	107	5.94	0	0.00	5.94	107	5,586	1.92%	大買/鉅額交易
2021/12/03	10	6.01	32	6.01	6.00	-22	5,529	-0.40%
2021/12/02	1	6.06	2	6.04	6.01	-1	5,477	-0.02%
2021/12/01	1	6.05	499	6.04	6.04	-498	5,414	-9.20%	大賣/鉅額交易
2021/11/30	1	6.08	11	6.07	6.13	-10	5,337	-0.19%
2021/11/29	110	6.15	71	6.13	6.15	39	5,346	0.73%	大買/
2021/11/26	70	6.13	2	6.10	6.14	68	5,320	1.28%
2021/11/24	12	6.03	10	6.04	6.03	2	5,309	0.04%
2021/11/19	5	5.97	40	5.96	5.97	-35	5,695	-0.61%
2021/11/18	3	5.98	21	5.98	5.96	-18	5,741	-0.31%
2021/11/17	10	6.02	1	6.01	6.01	9	5,884	0.15%
2021/11/16	200	6.03	1	6.03	6.03	199	6,148	3.24%	大買/鉅額交易
2021/11/15	210	6.04	11	6.03	6.03	199	6,395	3.11%	大買/鉅額交易
2021/11/12	1	6.07	0	0.00	6.07	1	6,734	0.01%
2021/11/11	110	6.12	0	0.00	6.10	110	6,919	1.59%	大買/鉅額交易
2021/11/09	24	6.08	2	6.07	6.07	22	7,243	0.30%
2021/11/08	4	6.16	0	0.00	6.12	4	7,202	0.06%
2021/11/05	73	6.19	4	6.18	6.17	69	7,285	0.95%
2021/11/04	9	6.19	1	6.20	6.23	8	7,251	0.11%
2021/11/03	10	6.23	1	6.24	6.24	9	7,304	0.12%
2021/11/02	5	6.19	8	6.20	6.26	-3	7,347	-0.04%
2021/11/01	51	6.23	1	6.24	6.23	50	7,367	0.68%
2021/10/29	10	6.28	0	0.00	6.29	10	7,411	0.13%
2021/10/27	9	6.25	0	0.00	6.24	9	7,482	0.12%
2021/10/26	2	6.26	0	0.00	6.25	2	7,572	0.03%
2021/10/25	2	6.34	1	6.34	6.30	1	7,780	0.01%
2021/10/22	1	6.32	4	6.33	6.32	-3	8,151	-0.04%
2021/10/21	1	6.26	3	6.31	6.32	-2	8,213	-0.02%
2021/10/20	0	0.00	2	6.31	6.30	-2	8,322	-0.02%
2021/10/19	1	6.31	1	6.31	6.30	0	8,402	0.00%
2021/10/18	1	6.36	3	6.36	6.38	-2	8,394	-0.02%
2021/10/15	51	6.39	0	0.00	6.36	51	8,486	0.60%
2021/10/13	1	6.46	0	0.00	6.53	1	8,666	0.01%
2021/10/08	0	0.00	4	6.42	6.44	-4	8,553	-0.05%
2021/10/07	3	6.39	2	6.40	6.40	1	8,544	0.01%
2021/10/06	0	0.00	71	6.50	6.54	-71	8,459	-0.84%
2021/10/05	0	0.00	9	6.57	6.52	-9	8,473	-0.11%
2021/10/04	1	6.44	0	0.00	6.52	1	8,391	0.01%
2021/10/01	5	6.51	250	6.45	6.48	-245	8,231	-2.98%	大賣/鉅額交易
2021/09/30	16	6.40	16	6.34	6.33	0	8,123	0.00%
2021/09/29	50	6.36	0	0.00	6.37	50	8,060	0.62%
2021/09/28	2	6.24	18	6.27	6.24	-16	8,135	-0.20%
2021/09/27	15	6.19	10	6.21	6.20	5	8,070	0.06%
2021/09/24	10	6.21	5	6.22	6.23	5	8,077	0.06%
2021/09/23	6	6.29	40	6.28	6.27	-34	8,021	-0.42%
2021/09/22	4	6.34	16	6.35	6.34	-12	7,992	-0.15%
2021/09/17	1	6.18	0	0.00	6.18	1	7,847	0.01%
2021/09/16	0	0.00	26	6.22	6.22	-26	7,857	-0.33%
2021/09/15	0	0.00	10	6.18	6.19	-10	7,941	-0.13%
2021/09/14	0	0.00	20	6.15	6.15	-20	8,061	-0.25%
2021/09/13	40	6.19	0	0.00	6.17	40	8,134	0.49%
2021/09/10	32	6.19	19	6.16	6.16	13	8,231	0.16%
2021/09/09	45	6.25	0	0.00	6.24	45	8,228	0.55%
2021/09/08	10	6.26	3	6.25	6.25	7	8,273	0.08%
2021/09/07	8	6.19	8	6.18	6.18	0	8,263	0.00%
2021/09/06	0	0.00	262	6.12	6.17	-262	8,274	-3.17%	大賣/鉅額交易
2021/09/03	17	6.15	0	0.00	6.15	17	8,310	0.20%
2021/09/02	0	0.00	18	6.17	6.23	-18	8,363	-0.22%
2021/09/01	9	6.18	30	6.17	6.16	-21	8,325	-0.25%
2021/08/31	100	6.22	0	0.00	6.19	100	8,243	1.21%
2021/08/30	20	6.25	0	0.00	6.22	20	8,304	0.24%
2021/08/27	32	6.28	0	0.00	6.27	32	8,282	0.39%
2021/08/25	65	6.37	0	0.00	6.37	65	8,137	0.80%
2021/08/24	11	6.43	10	6.42	6.43	1	8,055	0.01%
2021/08/23	129.1	6.47	1	6.51	6.47	128.1	8,187	1.56%	大買/鉅額交易
2021/08/20	1	6.64	16	6.63	6.64	-15	8,205	-0.18%
2021/08/19	75	6.51	99	6.56	6.63	-24	8,028	-0.30%
2021/08/18	16	6.60	17	6.56	6.45	-1	7,809	-0.01%
2021/08/17	118	6.46	56	6.53	6.53	62	7,602	0.82%	大買/
2021/08/16	6	6.48	5	6.45	6.47	1	7,454	0.01%
2021/08/13	5	6.39	4	6.41	6.42	1	7,444	0.01%
2021/08/12	0	0.00	50	6.33	6.33	-50	7,530	-0.66%
2021/08/11	100	6.35	0	0.00	6.34	100	7,694	1.30%
2021/08/10	3	6.26	2	6.31	6.31	1	8,053	0.01%
2021/08/09	15	6.27	15	6.26	6.26	0	8,561	0.00%
2021/08/04	6	6.21	0	0.00	6.19	6	9,945	0.06%
2021/08/03	20	6.24	0	0.00	6.23	20	10,111	0.20%
2021/08/02	1	6.24	30	6.31	6.24	-29	10,111	-0.29%
2021/07/30	21	6.32	0	0.00	6.34	21	10,136	0.21%
2021/07/29	28	6.35	45	6.30	6.30	-17	10,274	-0.17%
2021/07/28	100	6.44	191	6.48	6.44	-91	10,150	-0.90%	大賣/
2021/07/27	41	6.34	1	6.30	6.34	40	10,083	0.40%
2021/07/26	1	6.24	1	6.30	6.31	0	10,330	0.00%
2021/07/23	0	0.00	30	6.26	6.25	-30	10,375	-0.29%
2021/07/22	30	6.23	0	0.00	6.27	30	10,306	0.29%
2021/07/21	31	6.29	20	6.26	6.32	11	10,278	0.11%
2021/07/20	20	6.24	23	6.25	6.31	-3	10,266	-0.03%
2021/07/19	38	6.24	0	0.00	6.20	38	10,110	0.38%
2021/07/15	12	6.14	20	6.13	6.13	-8	10,101	-0.08%
2021/07/13	36	6.16	1	6.14	6.17	35	10,217	0.34%
2021/07/12	5	6.17	0	0.00	6.18	5	10,181	0.05%
2021/07/09	10	6.25	1	6.28	6.26	9	10,146	0.09%
2021/07/07	3	6.20	7	6.20	6.19	-4	10,159	-0.04%
2021/07/06	20	6.16	8	6.15	6.17	12	10,135	0.12%
2021/07/05	34	6.17	10	6.16	6.16	24	10,096	0.24%
2021/07/02	10	6.27	0	0.00	6.26	10	9,919	0.10%
2021/07/01	1	6.26	0	0.00	6.27	1	9,931	0.01%
2021/06/30	3	6.26	0	0.00	6.24	3	9,904	0.03%
2021/06/29	2	6.31	1	6.30	6.30	1	9,838	0.01%
2021/06/28	10	6.30	0	0.00	6.31	10	9,806	0.10%
2021/06/25	12	6.32	74	6.32	6.35	-62	9,829	-0.63%
2021/06/24	2	6.37	0	0.00	6.38	2	9,816	0.02%
2021/06/23	24	6.41	0	0.00	6.40	24	9,848	0.24%
2021/06/21	32	6.49	2	6.54	6.51	30	9,685	0.31%
2021/06/17	1	6.46	0	0.00	6.41	1	9,607	0.01%
2021/06/16	3	6.41	0	0.00	6.42	3	9,601	0.03%
2021/06/15	12	6.44	3	6.45	6.41	9	9,622	0.09%
2021/06/11	1	6.47	0	0.00	6.48	1	9,603	0.01%
2021/06/09	3	6.58	0	0.00	6.58	3	9,463	0.03%
2021/06/07	40	6.52	0	0.00	6.52	40	9,511	0.42%
2021/06/03	25	6.46	3	6.49	6.47	22	9,440	0.23%
2021/06/02	12	6.50	0	0.00	6.51	12	9,388	0.13%
2021/05/31	2	6.57	0	0.00	6.56	2	9,435	0.02%
2021/05/28	32	6.64	21	6.65	6.63	11	9,269	0.12%
2021/05/27	10	6.75	10	6.81	6.75	0	9,236	0.00%
2021/05/26	1	6.75	0	0.00	6.72	1	9,283	0.01%
2021/05/25	22	6.76	1	6.74	6.72	21	9,273	0.23%
2021/05/24	0	0.00	18	6.87	6.84	-18	9,172	-0.20%
2021/05/21	3	6.88	2	6.86	6.87	1	9,168	0.01%
2021/05/20	0	0.00	20	6.99	7.00	-20	8,978	-0.22%
2021/05/18	37	7.04	24	6.99	6.93	13	8,697	0.15%
2021/05/17	0	0.00	20	7.31	7.34	-20	8,388	-0.24%
2021/05/14	23	7.15	3	7.08	7.15	20	7,914	0.25%
2021/05/13	27	7.25	65	7.19	7.22	-38	7,708	-0.49%
2021/05/12	75	7.29	45	7.24	7.15	30	7,298	0.41%
2021/05/11	21	6.80	40	6.72	6.82	-19	6,603	-0.29%
2021/05/07	21	6.56	20	6.60	6.55	1	6,665	0.02%
2021/05/06	1	6.70	15	6.65	6.68	-14	6,723	-0.21%
2021/05/04	32	6.69	5	6.66	6.68	27	6,542	0.41%
2021/05/03	15	6.54	3	6.52	6.58	12	6,239	0.19%
2021/04/29	1	6.42	15	6.45	6.46	-14	6,016	-0.23%
2021/04/28	0	0.00	3	6.46	6.46	-3	6,059	-0.05%
2021/04/27	10	6.46	0	0.00	6.46	10	6,168	0.16%
2021/04/26	31	6.49	10	6.48	6.47	21	6,216	0.34%
2021/04/22	32	6.59	2	6.59	6.65	30	6,291	0.48%
2021/04/21	7	6.60	0	0.00	6.61	7	6,212	0.11%
2021/04/19	15	6.59	15	6.61	6.59	0	6,301	0.00%
2021/04/16	1	6.69	30	6.68	6.64	-29	6,405	-0.45%
2021/04/15	14	6.69	0	0.00	6.69	14	6,545	0.21%
2021/04/14	45	6.81	1	6.76	6.76	44	6,682	0.66%
2021/04/13	11	6.68	0	0.00	6.77	11	6,793	0.16%
2021/04/09	0	0.00	40	6.71	6.75	-40	6,874	-0.58%
2021/04/08	2	6.76	21	6.73	6.73	-19	6,884	-0.28%
2021/04/07	7	6.80	0	0.00	6.78	7	6,954	0.10%
2021/04/06	10	6.78	1	6.79	6.80	9	6,930	0.13%
2021/03/29	10	6.92	0	0.00	6.93	10	6,974	0.14%
2021/03/26	1	7.00	0	0.00	7.00	1	6,992	0.01%
2021/03/24	20	7.13	0	0.00	7.14	20	6,955	0.29%
2021/03/22	1	7.15	2	7.15	7.05	-1	7,004	-0.01%
2021/03/19	1	7.10	0	0.00	7.11	1	6,988	0.01%
2021/03/18	0	0.00	50	6.97	7.01	-50	6,958	-0.72%
2021/03/12	0	0.00	15	7.06	7.06	-15	7,029	-0.21%
2021/03/05	33	7.24	1	7.25	7.25	32	7,030	0.46%
2021/03/04	25	7.16	0	0.00	7.19	25	6,971	0.36%
2021/03/03	0	0.00	5	7.09	7.08	-5	6,887	-0.07%
2021/02/26	5	7.19	2	7.19	7.20	3	6,690	0.04%
2021/02/24	2	7.06	2	7.06	7.08	0	6,569	0.00%
2021/02/22	5	7.00	0	0.00	7.00	5	6,439	0.08%
2021/02/18	1	7.00	21	6.96	6.99	-20	6,442	-0.31%
2021/02/17	11	7.05	1	7.09	7.03	10	6,535	0.15%
2021/02/05	20	7.29	0	0.00	7.31	20	6,474	0.31%
2021/02/04	0	0.00	50	7.40	7.37	-50	6,386	-0.78%
2021/02/03	50	7.32	30	7.32	7.32	20	6,487	0.31%
2021/02/02	50	7.31	0	0.00	7.34	50	6,603	0.76%
2021/02/01	49	7.58	5	7.51	7.52	44	6,508	0.68%
2021/01/29	2	7.58	88	7.57	7.64	-86	6,406	-1.34%
2021/01/28	15	7.48	3	7.54	7.51	12	6,255	0.19%
2021/01/26	10	7.32	0	0.00	7.41	10	6,092	0.16%
2021/01/25	0	0.00	1	7.28	7.27	-1	6,011	-0.02%
2021/01/21	31	7.22	10	7.17	7.20	21	5,919	0.35%
2021/01/20	5	7.37	0	0.00	7.39	5	5,679	0.09%
2021/01/19	35	7.34	1	7.35	7.30	34	5,549	0.61%
2021/01/18	31	7.48	0	0.00	7.47	31	5,456	0.57%
2021/01/15	3	7.28	37	7.34	7.46	-34	5,337	-0.64%
2021/01/14	11	7.40	0	0.00	7.40	11	5,175	0.21%
2021/01/13	22	7.42	0	0.00	7.38	22	5,133	0.43%
2021/01/11	5	7.48	1	7.52	7.48	4	4,958	0.08%
2021/01/08	34	7.56	0	0.00	7.53	34	4,874	0.70%
2021/01/07	27	7.67	4	7.70	7.64	23	4,698	0.49%
2021/01/06	20	7.80	0	0.00	7.81	20	4,515	0.44%
2021/01/05	10	7.82	0	0.00	7.79	10	4,340	0.23%
2021/01/04	5	7.82	0	0.00	7.82	5	4,253	0.12%
2020/12/30	8	8.02	0	0.00	7.96	8	4,234	0.19%
2020/12/24	3	8.20	0	0.00	8.18	3	4,116	0.07%
2020/12/18	0	0.00	25	8.24	8.26	-25	4,401	-0.57%
2020/12/14	25	8.29	0	0.00	8.28	25	4,451	0.56%
2020/12/11	10	8.31	0	0.00	8.27	10	4,482	0.22%
2020/12/09	6	8.21	0	0.00	8.18	6	4,456	0.13%
2020/12/08	0	0.00	20	8.27	8.22	-20	4,446	-0.45%
2020/12/07	0	0.00	1	8.32	8.31	-1	4,615	-0.02%
2020/12/04	17	8.36	62	8.37	8.33	-45	4,756	-0.95%
2020/12/02	2	8.45	0	0.00	8.45	2	4,830	0.04%
2020/12/01	0	0.00	20	8.51	8.49	-20	4,822	-0.41%
2020/11/27	21	8.56	0	0.00	8.50	21	4,764	0.44%
2020/11/26	0	0.00	2	8.54	8.51	-2	4,767	-0.04%
2020/11/25	10	8.57	0	0.00	8.59	10	4,775	0.21%
2020/11/23	10	8.53	0	0.00	8.50	10	4,800	0.21%
2020/11/20	11	8.62	0	0.00	8.60	11	4,748	0.23%
2020/11/17	20	8.66	1	8.68	8.68	19	4,770	0.40%
2020/11/16	1	8.78	54	8.77	8.72	-53	4,846	-1.09%
2020/11/13	4	9.00	0	0.00	8.93	4	4,688	0.09%
2020/11/11	1	8.95	0	0.00	8.94	1	4,583	0.02%
2020/11/09	12	9.07	0	0.00	9.05	12	4,231	0.28%
2020/11/02	0	0.00	1	9.52	9.48	-1	4,140	-0.02%
2020/10/30	6	9.49	0	0.00	9.52	6	4,138	0.14%
2020/10/29	9	9.45	15	9.45	9.43	-6	4,107	-0.15%
2020/10/28	0	0.00	30	9.30	9.34	-30	4,083	-0.73%
2020/10/20	1	9.26	0	0.00	9.29	1	4,533	0.02%
2020/10/19	0	0.00	2	9.28	9.26	-2	4,538	-0.04%
2020/10/13	62	9.31	50	9.29	9.27	12	4,492	0.27%
2020/10/12	6	9.24	20	9.26	9.25	-14	4,487	-0.31%
2020/10/08	15	9.32	17	9.34	9.30	-2	4,486	-0.04%
2020/10/07	0	0.00	52	9.44	9.41	-52	4,462	-1.17%
2020/10/06	14	9.44	0	0.00	9.44	14	4,480	0.31%
2020/09/30	3	9.57	0	0.00	9.60	3	4,476	0.07%
2020/09/29	24	9.62	10	9.60	9.62	14	4,490	0.31%
2020/09/28	13	9.68	0	0.00	9.64	13	4,512	0.29%
2020/09/25	22	9.81	12	9.83	9.83	10	4,446	0.22%
2020/09/24	17	9.80	0	0.00	9.83	17	4,412	0.39%
2020/09/23	0	0.00	10	9.57	9.57	-10	4,335	-0.23%
2020/09/22	10	9.55	150	9.51	9.58	-140	4,331	-3.23%	大賣/鉅額交易
2020/09/21	203	9.37	53	9.45	9.45	150	4,212	3.56%	大買/鉅額交易
2020/09/15	1	9.38	0	0.00	9.38	1	4,161	0.02%
2020/09/10	5	9.54	0	0.00	9.52	5	4,095	0.12%
2020/09/08	5	9.54	0	0.00	9.55	5	3,858	0.13%
2020/09/07	5	9.52	3	9.50	9.57	2	3,838	0.05%
2020/09/01	0	0.00	1	9.56	9.50	-1	3,937	-0.03%
2020/08/31	3	9.55	0	0.00	9.59	3	3,982	0.08%
2020/08/28	0	0.00	1	9.52	9.51	-1	4,009	-0.02%
2020/08/27	0	0.00	15	9.40	9.45	-15	4,087	-0.37%
2020/08/25	1	9.48	2	9.52	9.47	-1	4,129	-0.02%
2020/08/21	1	9.60	25	9.65	9.61	-24	4,106	-0.58%
2020/08/20	17	9.71	1	9.79	9.82	16	4,076	0.39%
2020/08/19	10	9.44	0	0.00	9.47	10	4,030	0.25%
2020/08/17	1	9.40	0	0.00	9.38	1	4,135	0.02%
2020/08/13	0	0.00	15	9.53	9.55	-15	4,215	-0.36%
2020/08/11	5	9.53	0	0.00	9.52	5	4,251	0.12%
2020/08/10	0	0.00	5	9.43	9.46	-5	4,286	-0.12%
2020/08/07	15	9.53	5	9.56	9.55	10	4,312	0.23%
2020/08/06	5	9.46	12	9.50	9.48	-7	4,321	-0.16%
2020/07/30	1	9.69	0	0.00	9.68	1	4,392	0.02%
2020/07/27	4	9.77	20	9.72	9.76	-16	5,133	-0.31%
2020/07/24	15	9.99	0	0.00	10.01	15	5,110	0.29%
2020/07/23	1	9.98	0	0.00	9.90	1	5,083	0.02%
2020/07/22	2	9.88	0	0.00	9.89	2	5,158	0.04%
2020/07/21	0	0.00	15	9.90	9.92	-15	5,155	-0.29%
2020/07/20	0	0.00	5	10.15	10.13	-5	5,098	-0.10%
2020/07/17	25	10.14	12	10.13	10.13	13	5,179	0.25%
2020/07/16	15	10.10	0	0.00	10.17	15	5,266	0.28%
2020/07/15	2	10.11	20	10.08	10.13	-18	5,296	-0.34%
2020/07/14	21	10.19	3	10.18	10.15	18	5,426	0.33%
2020/07/10	0	0.00	3	10.26	10.31	-3	5,613	-0.05%
2020/07/09	2	10.17	0	0.00	10.21	2	5,727	0.03%
2020/07/07	10	10.27	20	10.24	10.28	-10	5,846	-0.17%
2020/07/06	0.6	10.35	30	10.27	10.28	-29.4	5,902	-0.50%
2020/07/02	1	10.61	2	10.62	10.60	-1	5,885	-0.02%
2020/07/01	1	10.70	38	10.71	10.72	-37	5,956	-0.62%
2020/06/30	10	10.86	35	10.80	10.79	-25	5,974	-0.42%
2020/06/29	25	10.92	15	10.91	10.92	10	6,026	0.17%
2020/06/23	5	10.83	0	0.00	10.82	5	6,262	0.08%
2020/06/22	5	10.83	0	0.00	10.87	5	6,425	0.08%
2020/06/19	0	0.00	20	10.87	10.87	-20	6,542	-0.31%
2020/06/17	0	0.00	15	10.95	10.93	-15	6,755	-0.22%
2020/06/16	20	10.96	0	0.00	10.94	20	6,980	0.29%
2020/06/15	30	11.14	0	0.00	11.23	30	7,161	0.42%
2020/06/12	70	11.20	46	11.10	11.08	24	7,233	0.33%
2020/06/11	65	10.98	3	10.97	11.01	62	7,310	0.85%
2020/06/10	5	10.80	0	0.00	10.80	5	7,348	0.07%
2020/06/05	11	11.05	5	11.10	11.04	6	7,652	0.08%
2020/06/03	5	11.21	0	0.00	11.21	5	7,736	0.06%
2020/06/02	11	11.39	100	11.39	11.40	-89	7,681	-1.16%
2020/06/01	6	11.47	0	0.00	11.44	6	7,662	0.08%
2020/05/29	0	0.00	25	11.64	11.58	-25	7,672	-0.33%
2020/05/28	30	11.65	0	0.00	11.61	30	7,680	0.39%
2020/05/27	0	0.00	100	11.50	11.54	-100	7,762	-1.29%
2020/05/25	6	11.74	5	11.72	11.68	1	7,722	0.01%
2020/05/22	1	11.80	12	11.70	11.80	-11	7,741	-0.14%
2020/05/21	1	11.56	12	11.57	11.57	-11	7,720	-0.14%
2020/05/19	10	11.70	0	0.00	11.70	10	7,616	0.13%
2020/05/15	0	0.00	25	11.78	11.79	-25	7,557	-0.33%
2020/05/14	25	11.82	0	0.00	11.85	25	7,530	0.33%
2020/05/13	0	0.00	16	11.68	11.70	-16	7,493	-0.21%
2020/05/12	20	11.75	6	11.76	11.74	14	7,475	0.19%
2020/05/11	5	11.58	0	0.00	11.61	5	7,445	0.07%
2020/05/07	1	11.90	1	11.75	11.78	0	7,465	0.00%
2020/05/06	1	11.90	15	11.97	11.88	-14	7,498	-0.19%
2020/05/05	6	11.91	0	0.00	11.90	6	7,475	0.08%
2020/05/04	0	0.00	3	12.07	12.04	-3	7,075	-0.04%
2020/04/30	12	11.68	10	11.72	11.66	2	6,684	0.03%
2020/04/29	14	11.89	20	11.87	11.90	-6	6,663	-0.09%
2020/04/28	23	12.12	0	0.00	12.07	23	6,641	0.35%
2020/04/27	19	12.25	48	12.17	12.10	-29	6,718	-0.43%
2020/04/24	10	12.44	0	0.00	12.45	10	6,623	0.15%
2020/04/23	8	12.40	6	12.53	12.44	2	6,590	0.03%
2020/04/22	26	12.65	21	12.64	12.50	5	6,532	0.08%
2020/04/21	29	12.53	11	12.48	12.57	18	6,415	0.28%
2020/04/20	1	12.22	0	0.00	12.20	1	6,289	0.02%
2020/04/17	6	12.08	41	12.13	12.17	-35	6,239	-0.56%
2020/04/16	12	12.42	6	12.56	12.43	6	6,071	0.10%
2020/04/15	17	12.42	37	12.46	12.45	-20	5,966	-0.34%
2020/04/14	28	12.63	36	12.57	12.50	-8	5,849	-0.14%
2020/04/13	3	12.80	0	0.00	12.91	3	5,703	0.05%
2020/04/10	7	12.84	0	0.00	12.81	7	5,597	0.13%
2020/04/09	22	12.84	26	12.85	12.88	-4	5,539	-0.07%
2020/04/08	33	12.89	10	12.93	12.85	23	5,435	0.42%
2020/04/07	4	13.03	49	13.02	13.04	-45	5,250	-0.86%
2020/04/06	37	13.37	14	13.35	13.33	23	5,130	0.45%
2020/04/01	16	13.55	13	13.53	13.55	3	4,968	0.06%
2020/03/31	22	13.62	0	0.00	13.57	22	4,894	0.45%
2020/03/30	14	13.86	9	13.79	13.62	5	4,811	0.10%
2020/03/27	25	13.35	20	13.39	13.58	5	4,640	0.11%
2020/03/26	41	13.62	0	0.00	13.52	41	4,496	0.91%
2020/03/25	19	13.66	92	13.64	13.70	-73	4,302	-1.70%
2020/03/24	132	14.11	19	14.23	14.20	113	4,138	2.73%	大買/鉅額交易
2020/03/23	114	15.01	6	15.05	15.06	108	3,995	2.70%	大買/鉅額交易
2020/03/20	52	14.76	80	14.65	14.40	-28	3,899	-0.72%
2020/03/19	31	15.33	36	15.34	15.74	-5	3,660	-0.14%
2020/03/18	9	14.40	58	14.55	14.69	-49	3,417	-1.43%
2020/03/17	1	14.18	98	14.05	14.25	-97	3,310	-2.93%
2020/03/16	0	0.00	5	13.83	13.87	-5	3,097	-0.16%
2020/03/13	7	13.85	11	14.09	13.35	-4	2,983	-0.13%
2020/03/12	0	0.00	22	12.78	13.05	-22	2,717	-0.81%
2020/03/11	0	0.00	14	12.46	12.47	-14	2,568	-0.55%
2020/03/10	6	12.38	11	12.42	12.27	-5	2,519	-0.20%
2020/03/09	6	12.29	126	12.29	12.33	-120	2,444	-4.91%	大賣/鉅額交易
2020/03/03	1	11.93	29	11.95	11.93	-28	2,188	-1.28%
2020/03/02	1	12.22	27	12.16	12.07	-26	2,163	-1.20%
2020/02/27	0	0.00	29	11.95	12.00	-29	2,054	-1.41%
2020/02/26	0	0.00	6	11.83	11.82	-6	1,983	-0.30%
2020/02/24	5	11.72	0	0.00	11.73	5	1,876	0.27%
2020/02/19	3	11.51	0	0.00	11.52	3	1,816	0.17%
2020/02/12	6	11.57	0	0.00	11.53	6	1,765	0.34%
2020/02/11	3	11.62	3	11.60	11.62	0	1,744	0.00%
2020/02/06	13	11.58	0	0.00	11.58	13	1,645	0.79%
2020/02/05	10	11.82	3	11.75	11.77	7	1,694	0.41%
2020/02/04	102	11.80	3	11.85	11.81	99	1,670	5.92%	大買/
2020/02/03	3	12.02	25	12.08	11.97	-22	1,635	-1.35%
2020/01/31	22	11.82	10	11.77	11.84	12	1,503	0.80%
2020/01/30	17	11.75	5	11.61	11.93	12	1,470	0.82%
2020/01/09	5	11.43	0	0.00	11.41	5	1,504	0.33%
2020/01/07	0	0.00	5	11.53	11.48	-5	1,494	-0.33%
2020/01/02	6	11.33	0	0.00	11.29	6	1,476	0.41%
2019/12/31	5	11.36	0	0.00	11.38	5	1,454	0.34%
2019/12/30	0	0.00	20	11.32	11.32	-20	1,456	-1.37%
2019/12/20	0	0.00	20	11.38	11.39	-20	1,476	-1.35%
2019/12/19	0	0.00	10	11.35	11.35	-10	1,473	-0.68%
2019/12/18	1	11.31	0	0.00	11.32	1	1,473	0.07%
2019/12/17	6	11.36	0	0.00	11.32	6	1,462	0.41%
2019/12/16	1	11.44	0	0.00	11.45	1	1,453	0.07%
2019/12/13	7	11.44	12	11.42	11.45	-5	1,443	-0.35%
2019/12/12	4	11.55	6	11.55	11.55	-2	1,420	-0.14%
2019/12/10	1	11.76	0	0.00	11.77	1	1,385	0.07%
2019/12/09	4	11.73	0	0.00	11.73	4	1,374	0.29%
2019/11/29	0	0.00	1	11.91	11.94	-1	1,328	-0.08%
2019/11/28	2	11.77	2	11.78	11.79	0	1,332	0.00%
2019/11/14	1	11.97	0	0.00	11.99	1	1,350	0.07%
2019/11/13	1	11.94	0	0.00	11.98	1	1,366	0.07%
2019/11/07	0	0.00	19	11.84	11.83	-19	1,373	-1.38%
2019/11/06	2	11.80	10	11.77	11.78	-8	1,347	-0.59%
2019/11/05	19	11.84	0	0.00	11.80	19	1,378	1.38%
2019/11/04	13	11.95	1	11.95	11.91	12	1,369	0.88%
2019/11/01	3	12.10	0	0.00	12.08	3	1,337	0.22%
2019/10/31	2	12.10	0	0.00	12.11	2	1,352	0.15%
2019/10/29	2	12.11	0	0.00	12.14	2	1,329	0.15%
2019/10/23	3	12.30	0	0.00	12.27	3	1,198	0.25%
2019/10/22	1	12.25	0	0.00	12.24	1	1,087	0.09%
2019/10/15	3	12.41	10	12.41	12.42	-7	1,084	-0.65%
2019/10/14	2	12.45	20	12.46	12.45	-18	1,079	-1.67%
2019/10/09	10	12.63	0	0.00	12.64	10	1,075	0.93%
2019/10/08	2	12.53	0	0.00	12.55	2	1,070	0.19%
2019/10/04	0	0.00	2	12.67	12.67	-2	1,076	-0.19%
2019/10/03	1	12.69	0	0.00	12.69	1	1,071	0.09%
2019/10/01	1	12.60	0	0.00	12.60	1	1,055	0.09%
2019/09/27	20	12.74	0	0.00	12.75	20	1,043	1.92%
2019/09/26	1	12.67	0	0.00	12.72	1	1,072	0.09%
2019/09/25	0	12.68	1	12.73	12.73	-1	1,073	-0.09%
2019/09/24	2	12.67	0	0.00	12.65	2	1,104	0.18%
2019/09/23	2	12.68	0	0.00	12.68	2	1,107	0.18%
2019/09/19	3	12.64	0	0.00	12.71	3	1,123	0.27%
2019/09/18	5	12.66	0	0.00	12.66	5	1,125	0.44%
2019/09/16	3	12.74	0	0.00	12.74	3	1,117	0.27%
2019/09/12	6	12.77	0	0.00	12.78	6	1,117	0.54%
2019/09/09	2	12.80	100	12.84	12.83	-98	1,189	-8.24%
2019/09/06	21	12.84	0	0.00	12.84	21	1,193	1.76%
2019/09/05	13	12.87	100	12.89	12.87	-87	1,187	-7.33%
2019/09/04	4	13.00	0	0.00	12.97	4	1,169	0.34%
2019/09/03	1	13.03	0	0.00	13.12	1	1,180	0.08%
2019/09/02	0	0.00	100	13.04	13.04	-100	1,246	-8.02%
2019/08/28	100	13.30	0	0.00	13.30	100	1,282	7.80%
2019/08/26	0	0.00	1	13.40	13.40	-1	1,372	-0.07%
2019/08/23	1	13.19	0	0.00	13.20	1	1,342	0.07%
2019/08/22	1	13.21	0	0.00	13.23	1	1,375	0.07%
2019/08/20	2	13.23	0	0.00	13.21	2	1,410	0.14%
2019/08/15	0	0.00	4	13.48	13.48	-4	1,566	-0.26%
2019/08/14	0	0.00	2	13.31	13.32	-2	1,601	-0.12%
2019/08/12	0	0.00	30	13.32	13.31	-30	1,725	-1.74%
2019/08/08	3	13.35	15	13.36	13.33	-12	1,752	-0.68%
2019/08/06	0	0.00	28	13.48	13.44	-28	1,823	-1.54%
2019/08/02	20	13.23	7	13.24	13.28	13	1,904	0.68%
2019/08/01	20	13.03	110	13.01	13.07	-90	1,941	-4.64%	大賣/
2019/07/31	0	0.00	5	12.99	12.98	-5	1,942	-0.26%
2019/07/25	9	12.86	0	0.00	12.86	9	2,084	0.43%
2019/07/22	9	12.90	0	0.00	12.92	9	2,092	0.43%
2019/07/15	0	0.00	10	13.10	12.99	-10	2,100	-0.48%
2019/07/09	0	0.00	10	13.23	13.23	-10	2,146	-0.47%
2019/07/05	0	0.00	105	13.16	13.16	-105	2,191	-4.79%	大賣/鉅額交易
2019/07/03	0	0.00	8	13.24	13.23	-8	2,284	-0.35%
2019/07/01	1	13.10	0	0.00	13.10	1	2,304	0.04%
2019/06/28	0	0.00	2	13.36	13.35	-2	2,276	-0.09%
2019/06/26	0	0.00	2	13.42	13.42	-2	2,285	-0.09%
2019/06/21	0	0.00	5	13.34	13.35	-5	2,302	-0.22%
2019/06/19	5	13.45	0	0.00	13.37	5	2,408	0.21%
2019/06/13	0	0.00	3	13.64	13.70	-3	2,431	-0.12%
2019/06/12	0	0.00	2	13.63	13.61	-2	2,451	-0.08%
2019/06/10	0	0.00	5	13.80	13.68	-5	2,443	-0.20%
2019/06/06	0	0.00	3	13.88	13.91	-3	2,442	-0.12%
2019/06/05	5.4	13.75	5	13.80	13.79	0.4	2,432	0.02%
2019/06/04	0	0.00	5	13.85	13.84	-5	2,447	-0.20%
2019/06/03	0	0.00	5	13.90	13.79	-5	2,445	-0.20%
2019/05/31	0	0.00	4	13.77	13.78	-4	2,419	-0.17%
2019/05/30	0	0.00	45	13.94	13.91	-45	2,365	-1.90%
2019/05/29	0	0.00	205	14.06	14.01	-205	2,350	-8.72%	大賣/鉅額交易
2019/05/28	0	0.00	10	13.96	13.96	-10	2,346	-0.43%
2019/05/27	0	0.00	101	13.97	13.95	-101	2,358	-4.28%	大賣/鉅額交易
2019/05/23	0	0.00	139	13.98	13.97	-139	2,344	-5.93%	大賣/鉅額交易
2019/05/22	0	0.00	3	13.74	13.76	-3	2,289	-0.13%
2019/05/21	0	0.00	3	13.84	13.75	-3	2,258	-0.13%
2019/05/17	0	0.00	7	13.79	13.86	-7	2,168	-0.32%
2019/05/16	0	0.00	2	13.75	13.75	-2	2,116	-0.09%
2019/05/15	5	13.65	9	13.64	13.66	-4	2,099	-0.19%
2019/05/14	0	0.00	25	13.76	13.71	-25	2,103	-1.19%
2019/05/13	5	13.58	25	13.60	13.64	-20	2,050	-0.98%
2019/05/10	1	13.47	18	13.38	13.46	-17	2,012	-0.84%
2019/05/09	3	13.47	7	13.38	13.44	-4	1,956	-0.20%
2019/05/08	2	13.24	5	13.30	13.24	-3	1,911	-0.16%
2019/05/07	5	13.20	0	0.00	13.17	5	1,908	0.26%
2019/05/06	1	13.28	10	13.32	13.33	-9	1,919	-0.47%
2019/05/03	21	13.08	0	0.00	13.07	21	1,856	1.13%
2019/05/02	0	0.00	10	13.12	13.18	-10	1,831	-0.55%
2019/04/29	17	13.24	0	0.00	13.25	17	1,840	0.92%
2019/04/24	11	13.15	2	13.17	13.16	9	1,870	0.48%
2019/04/23	1	13.19	0	0.00	13.15	1	1,918	0.05%
2019/04/22	5	13.20	0	0.00	13.19	5	1,947	0.26%
2019/04/17	9	13.20	0	0.00	13.17	9	2,098	0.43%
2019/04/16	0	0.00	100	13.29	13.26	-100	2,102	-4.76%
2019/04/15	4	13.30	0	0.00	13.30	4	2,134	0.19%
2019/04/11	100	13.37	3	13.42	13.41	97	2,287	4.24%
2019/04/10	22	13.36	0	0.00	13.33	22	2,349	0.94%
2019/04/09	11	13.39	0	0.00	13.38	11	2,297	0.48%
2019/04/08	6.4	13.47	1	13.46	13.46	5.4	2,362	0.23%
2019/04/03	5	13.52	0	0.00	13.56	5	2,351	0.21%
2019/04/02	25	13.55	40	13.55	13.55	-15	2,395	-0.63%
2019/04/01	6	13.57	0	0.00	13.61	6	2,395	0.25%
2019/03/29	6	13.74	0	0.00	13.68	6	2,406	0.25%
2019/03/25	10	13.87	11	13.87	13.89	-1	2,700	-0.04%
2019/03/22	16	13.62	38	13.61	13.65	-22	2,662	-0.83%
2019/03/21	5	13.70	0	0.00	13.70	5	2,660	0.19%
2019/03/20	5	13.79	0	0.00	13.79	5	2,648	0.19%
2019/03/19	6	13.80	0	0.00	13.81	6	2,672	0.22%
2019/03/18	15	13.86	0	0.00	13.84	15	2,691	0.56%
2019/03/15	6	13.95	0	0.00	13.91	6	2,699	0.22%
2019/03/13	0	0.00	0.4	14.01	14.02	-0.4	2,797	-0.01%
2019/03/12	12	14.03	26	13.99	13.99	-14	2,880	-0.49%
2019/03/11	5	14.27	5	14.20	14.20	0	2,924	0.00%
2019/03/08	15	14.24	21	14.20	14.23	-6	3,081	-0.19%
2019/03/07	16	14.08	0	0.00	14.15	16	3,045	0.53%
2019/03/06	6	14.07	0	0.00	14.08	6	3,264	0.18%
2019/03/04	1	14.07	0	0.00	14.07	1	3,337	0.03%
2019/02/27	13.3	14.03	0	0.00	14.02	13.3	3,379	0.39%
2019/02/21	7	14.10	0	0.00	14.07	7	3,660	0.19%
2019/02/20	23	14.22	0	0.00	14.19	23	3,665	0.63%
2019/02/19	7	14.33	0	0.00	14.33	7	3,665	0.19%
2019/02/14	21	14.43	0	0.00	14.43	21	3,904	0.54%
2019/02/13	7	14.39	0	0.00	14.43	7	4,049	0.17%
2019/02/12	3	14.47	0	0.00	14.44	3	4,114	0.07%
2019/02/11	7	14.49	0	0.00	14.53	7	4,147	0.17%
2019/01/29	1	14.68	7	14.68	14.67	-6	4,153	-0.14%
2019/01/28	24	14.56	0	0.00	14.56	24	4,134	0.58%
2019/01/25	23	14.61	16	14.59	14.58	7	4,270	0.16%
2019/01/24	12	14.80	0	0.00	14.76	12	4,295	0.28%
2019/01/23	0	0.00	7	14.82	14.82	-7	4,359	-0.16%
2019/01/22	1	14.76	0	0.00	14.77	1	4,420	0.02%
2019/01/21	17	14.69	0	0.00	14.72	17	4,473	0.38%
2019/01/18	4	14.79	0	0.00	14.79	4	4,535	0.09%
2019/01/17	9	14.87	0	0.00	14.89	9	4,688	0.19%
2019/01/15	7	14.85	0	0.00	14.87	7	4,858	0.14%
2019/01/11	7	14.90	2	14.97	14.93	5	4,902	0.10%
2019/01/10	4	15.01	0	0.00	15.02	4	4,866	0.08%
2019/01/09	38	15.03	0	0.00	15.00	38	4,823	0.79%
2019/01/07	14	15.29	1	15.23	15.22	13	4,793	0.27%
2019/01/04	1	15.55	13	15.57	15.54	-12	4,839	-0.25%
2019/01/02	6	15.00	10	15.22	15.29	-4	4,968	-0.08%
2018/12/27	12	15.17	0	0.00	15.13	12	5,003	0.24%
2018/12/26	6	15.31	0	0.00	15.44	6	4,989	0.12%
2018/12/25	1	15.41	8	15.40	15.37	-7	5,003	-0.14%
2018/12/24	0	0.00	27	15.18	15.17	-27	4,978	-0.54%
2018/12/22	0	0.00	4	15.21	15.21	-4	4,972	-0.08%
2018/12/21	2	15.16	100	15.23	15.13	-98	5,000	-1.96%
2018/12/20	0	0.00	10	15.14	15.16	-10	4,935	-0.20%
2018/12/19	0	0.00	2	15.00	14.96	-2	4,833	-0.04%
2018/12/18	0	0.00	39	15.03	15.04	-39	4,768	-0.82%
2018/12/17	7	14.94	0	0.00	14.93	7	4,698	0.15%
2018/12/14	0	0.00	12	15.08	15.02	-12	4,675	-0.26%
2018/12/12	129	14.98	0	0.00	14.93	129	4,580	2.82%	大買/鉅額交易
2018/12/10	0	0.00	8	15.21	15.22	-8	4,546	-0.18%
2018/12/07	4	15.10	0	0.00	15.06	4	4,519	0.09%
2018/12/06	0	0.00	44	15.06	15.18	-44	4,489	-0.98%
2018/12/05	2	14.78	1	14.80	14.82	1	4,455	0.02%
2018/12/04	10	14.53	2	14.51	14.60	8	4,419	0.18%
2018/12/03	1	14.48	4	14.45	14.45	-3	4,355	-0.07%
2018/11/30	1	14.78	0	0.00	14.86	1	4,202	0.02%
2018/11/29	12	14.78	5	14.72	14.83	7	4,206	0.17%
2018/11/28	29	14.89	0	0.00	14.86	29	3,983	0.73%
2018/11/27	5	15.08	5	15.18	15.06	0	3,926	0.00%
2018/11/26	13	14.98	3	15.06	15.07	10	3,901	0.26%
2018/11/23	0	0.00	16	15.23	15.26	-16	3,875	-0.41%
2018/11/22	10	15.12	0	0.00	15.13	10	3,699	0.27%
2018/11/21	6	15.19	24	15.20	15.12	-18	3,681	-0.49%
2018/11/20	4	15.08	7	15.10	15.12	-3	3,617	-0.08%
2018/11/19	10	14.99	0	0.00	15.00	10	3,574	0.28%
2018/11/16	2	14.97	0	0.00	15.07	2	3,552	0.06%
2018/11/15	15	15.06	5	15.02	15.02	10	3,517	0.28%
2018/11/14	24	15.09	0	0.00	15.08	24	3,511	0.68%
2018/11/13	42	15.26	18	15.39	15.12	24	3,497	0.69%
2018/11/12	25	15.01	8	15.14	15.02	17	3,299	0.52%
2018/11/09	2	15.06	0	0.00	15.06	2	3,157	0.06%
2018/11/08	2	14.83	5	14.77	14.84	-3	3,121	-0.10%
2018/11/07	11	14.94	0	0.00	14.94	11	3,081	0.36%
2018/11/02	315	14.96	5	15.00	14.92	310	3,051	10.16%	大買/鉅額交易
2018/11/01	10	15.05	0	0.00	15.03	10	2,904	0.34%
2018/10/31	22	15.22	6	15.22	15.15	16	2,854	0.56%
2018/10/30	32	15.44	60	15.43	15.44	-28	2,800	-1.00%
2018/10/29	34	15.53	4	15.58	15.54	30	2,761	1.09%
2018/10/25	0	0.00	40	15.52	15.51	-40	2,675	-1.50%
2018/10/23	0	0.00	1	15.12	15.13	-1	2,417	-0.04%
2018/10/19	20	14.96	2	14.91	14.87	18	2,313	0.78%
2018/10/17	1	14.83	7	14.76	14.84	-6	2,338	-0.26%
2018/10/16	2	14.93	0	0.00	14.86	2	2,352	0.09%
2018/10/12	6	14.82	9	15.07	14.74	-3	2,296	-0.13%
2018/10/11	1	14.82	16	15.03	15.25	-15	2,209	-0.68%
2018/10/09	0	0.00	10	14.20	14.17	-10	1,923	-0.52%
2018/10/05	0	0.00	19	14.08	14.11	-19	1,873	-1.01%
2018/10/04	0	0.00	15	13.86	13.88	-15	1,796	-0.83%
2018/09/28	2	13.50	0	0.00	13.58	2	1,722	0.12%
2018/09/25	10	13.60	0	0.00	13.55	10	1,782	0.56%
2018/09/17	0	0.00	1	13.70	13.74	-1	1,952	-0.05%
2018/09/13	0	0.00	10	13.86	13.87	-10	1,972	-0.51%
2018/09/12	1	13.90	10	13.88	13.87	-9	1,993	-0.45%
2018/09/11	0	0.00	3	13.88	13.86	-3	2,011	-0.15%
2018/09/10	13	13.85	8	13.87	13.86	5	2,001	0.25%
2018/09/07	0	0.00	2	13.72	13.74	-2	1,958	-0.10%
2018/09/06	0	0.00	5	13.66	13.66	-5	1,940	-0.26%
2018/09/04	5	13.57	5	13.56	13.56	0	1,924	0.00%
2018/08/30	7	13.48	0	0.00	13.51	7	1,931	0.36%
2018/08/29	0	0.00	10	13.54	13.51	-10	1,946	-0.51%
2018/08/28	5	13.62	10	13.59	13.61	-5	1,950	-0.26%
2018/08/27	5	13.74	0	0.00	13.70	5	2,013	0.25%
2018/08/24	10	13.83	0	0.00	13.82	10	1,995	0.50%
2018/08/23	5	13.77	0	0.00	13.77	5	2,002	0.25%
2018/08/20	5	13.95	0	0.00	13.97	5	1,979	0.25%
2018/08/17	0	0.00	3	13.90	13.99	-3	1,987	-0.15%
2018/08/16	0	0.00	4	14.05	13.94	-4	1,965	-0.20%
2018/08/14	0	0.00	3	13.88	13.84	-3	1,956	-0.15%
2018/08/13	0	0.00	10	13.89	13.90	-10	1,968	-0.51%
2018/08/08	2	13.54	0	0.00	13.57	2	1,927	0.10%
2018/08/02	0	0.00	2	13.76	13.77	-2	1,962	-0.10%
2018/07/30	10	13.64	2	13.68	13.68	8	1,961	0.41%
2018/07/27	2	13.65	0	0.00	13.63	2	2,036	0.10%
2018/07/26	7	13.73	2	13.76	13.74	5	2,026	0.25%
2018/07/24	2	13.85	0	0.00	13.79	2	2,036	0.10%
2018/07/20	2	13.85	0	0.00	13.89	2	2,053	0.10%
2018/07/17	0	0.00	16	14.05	14.06	-16	2,254	-0.71%
2018/07/13	10	14.00	0	0.00	14.00	10	2,360	0.42%
2018/07/12	2	14.12	50	14.21	14.13	-48	2,388	-2.01%
2018/07/10	1	14.17	0	0.00	14.16	1	2,410	0.04%
2018/07/09	1	14.29	0	0.00	14.23	1	2,410	0.04%
2018/07/06	1	14.44	20	14.55	14.40	-19	2,405	-0.79%
2018/07/05	1	14.31	0	0.00	14.45	1	2,393	0.04%
2018/07/04	1	14.26	0	0.00	14.27	1	2,327	0.04%
2018/07/03	52	14.35	0	0.00	14.33	52	2,346	2.22%
2018/06/29	0	0.00	2	14.36	14.20	-2	2,349	-0.09%
2018/06/26	0	0.00	2	14.44	14.32	-2	2,287	-0.09%
2018/06/25	1	14.29	0	0.00	14.31	1	2,277	0.04%
2018/06/22	1	14.26	0	0.00	14.23	1	2,264	0.04%
2018/06/21	1	14.12	0	0.00	14.19	1	2,300	0.04%
2018/06/20	1	14.24	2	14.25	14.13	-1	2,340	-0.04%
2018/06/19	1	14.24	40	14.22	14.24	-39	2,360	-1.65%
2018/06/15	1	14.10	0	0.00	14.04	1	2,348	0.04%
2018/06/13	40	13.95	0	0.00	13.94	40	2,331	1.72%
2018/06/12	0	0.00	3	14.01	13.96	-3	2,348	-0.13%
2018/06/11	0	0.00	3	13.97	13.94	-3	2,371	-0.13%
2018/06/07	4	13.89	5	13.86	13.85	-1	2,439	-0.04%
2018/06/06	18	13.93	14	13.98	13.86	4	2,475	0.16%
2018/06/05	1	14.01	0	0.00	14.05	1	2,451	0.04%
2018/06/04	25	14.11	0	0.00	14.02	25	2,466	1.01%
2018/06/01	6	14.26	0	0.00	14.26	6	2,403	0.25%
2018/05/31	5	14.35	0	0.00	14.33	5	2,433	0.21%
2018/05/30	0	0.00	31	14.42	14.42	-31	2,432	-1.27%
2018/05/29	0	0.00	20	14.24	14.24	-20	2,446	-0.82%
2018/05/28	20	14.18	0	0.00	14.16	20	2,474	0.81%
2018/05/24	1	14.28	0	0.00	14.27	1	2,496	0.04%
2018/05/23	1	14.28	0	0.00	14.31	1	2,527	0.04%
2018/05/22	2	14.23	0	0.00	14.25	2	2,517	0.08%
2018/05/21	8	14.21	0	0.00	14.22	8	2,558	0.31%
2018/05/18	1	14.37	0	0.00	14.38	1	2,581	0.04%
2018/05/17	0	0.00	3	14.32	14.37	-3	2,711	-0.11%
2018/05/16	0	0.00	20	14.31	14.32	-20	2,742	-0.73%
2018/05/14	24	14.26	0	0.00	14.23	24	3,011	0.80%
2018/05/11	2	14.40	2	14.39	14.38	0	3,005	0.00%
2018/05/10	6	14.50	0	0.00	14.50	6	2,993	0.20%
2018/05/09	2	14.57	0	0.00	14.59	2	2,986	0.07%
2018/05/08	6	14.65	0	0.00	14.64	6	2,995	0.20%
2018/05/07	2	14.72	0	0.00	14.70	2	3,003	0.07%
2018/05/04	2	14.83	6	14.85	14.82	-4	2,973	-0.13%
2018/04/30	5	14.67	10	14.68	14.64	-5	2,907	-0.17%
2018/04/26	0	0.00	10	14.74	14.89	-10	2,894	-0.35%
2018/04/25	1	14.81	21	14.86	14.81	-20	2,839	-0.70%
2018/04/24	46	14.67	52	14.70	14.73	-6	2,823	-0.21%
2018/04/23	41	14.56	15	14.56	14.60	26	2,719	0.96%
2018/04/20	1	14.44	15	14.45	14.47	-14	2,676	-0.52%
2018/04/19	11	14.29	0	0.00	14.25	11	2,608	0.42%
2018/04/18	6	14.48	0	0.00	14.42	6	2,586	0.23%
2018/04/17	0	0.00	8	14.48	14.51	-8	2,538	-0.32%
2018/04/16	0	0.00	56	14.31	14.31	-56	2,494	-2.25%
2018/04/12	4	14.30	1	14.34	14.32	3	2,507	0.12%
2018/04/11	15	14.27	0	0.00	14.28	15	2,518	0.60%
2018/04/10	7	14.30	7	14.37	14.32	0	2,514	0.00%
2018/04/09	3	14.38	0	0.00	14.37	3	2,524	0.12%
2018/04/03	7	14.55	12	14.53	14.53	-5	2,516	-0.20%
2018/04/02	0	0.00	2	14.42	14.42	-2	2,509	-0.08%
2018/03/31	0	0.00	1	14.33	14.34	-1	2,519	-0.04%
2018/03/30	1	14.32	2	14.31	14.35	-1	2,542	-0.04%
2018/03/29	2	14.46	0	0.00	14.46	2	2,527	0.08%
2018/03/28	0	0.00	20	14.38	14.47	-20	2,502	-0.80%
2018/03/27	21	14.33	10	14.34	14.30	11	2,459	0.45%
2018/03/26	3	14.53	3	14.62	14.47	0	2,453	0.00%
2018/03/23	5	14.58	10	14.56	14.59	-5	2,410	-0.21%
2018/03/22	1	14.30	0	0.00	14.30	1	2,343	0.04%
2018/03/19	0	0.00	5	14.30	14.25	-5	2,303	-0.22%
2018/03/16	0	0.00	48	14.33	14.29	-48	2,308	-2.08%
2018/03/15	6	14.25	10	14.24	14.23	-4	2,303	-0.17%
2018/03/14	0	0.00	4	14.27	14.26	-4	2,303	-0.17%
2018/03/13	14	14.26	0	0.00	14.22	14	2,315	0.60%
2018/03/12	18	14.34	25	14.29	14.30	-7	2,340	-0.30%
2018/03/09	11	14.49	0	0.00	14.51	11	2,406	0.46%
2018/03/08	32	14.57	3	14.54	14.54	29	2,411	1.20%
2018/03/07	0	0.00	3	14.67	14.70	-3	2,383	-0.13%
2018/03/06	14	14.66	5	14.64	14.62	9	2,437	0.37%
2018/03/05	18	14.77	7	14.71	14.85	11	2,460	0.45%
2018/03/02	5	14.83	2	14.84	14.76	3	2,442	0.12%
2018/03/01	110	14.76	25	14.75	14.65	85	2,434	3.49%	大買/
2018/02/27	30	14.55	13	14.51	14.60	17	2,508	0.68%
2018/02/23	7	14.63	10	14.68	14.62	-3	2,583	-0.12%
2018/02/22	11	14.81	0	0.00	14.79	11	2,711	0.41%
2018/02/21	9	14.81	0	0.00	14.77	9	2,735	0.33%
2018/02/12	20	15.20	31	15.16	15.18	-11	2,748	-0.40%
2018/02/09	0	0.00	42	15.39	15.28	-42	2,781	-1.51%
2018/02/08	28	15.01	30	14.97	15.00	-2	2,663	-0.08%
2018/02/07	25	14.85	10	14.93	15.03	15	2,707	0.55%
2018/02/06	23	15.24	20	15.04	15.17	3	2,702	0.11%
2018/02/05	10	14.52	5	14.54	14.48	5	2,485	0.20%
2018/02/02	0	0.00	20	14.31	14.27	-20	2,492	-0.80%
2018/02/01	20	14.20	10	14.17	14.20	10	2,511	0.40%
2018/01/30	0	0.00	1	14.21	14.29	-1	2,499	-0.04%
2018/01/29	2	14.16	0	0.00	14.16	2	2,492	0.08%
2018/01/26	1	14.26	0	0.00	14.19	1	2,494	0.04%
2018/01/25	15	14.23	50	14.14	14.21	-35	2,489	-1.41%
2018/01/24	21	14.26	0	0.00	14.26	21	2,471	0.85%
2018/01/23	10	14.12	0	0.00	14.12	10	2,469	0.40%
2018/01/22	22	14.24	0	0.00	14.15	22	2,461	0.89%
2018/01/19	0.6	14.26	5	14.27	14.25	-4.4	2,472	-0.18%
2018/01/18	24.4	14.32	20	14.30	14.30	4.4	2,475	0.18%
2018/01/17	1	14.45	3	14.48	14.43	-2	2,436	-0.08%
2018/01/16	5	14.50	0	0.00	14.46	5	2,427	0.21%
2018/01/11	1	14.70	0	0.00	14.72	1	2,490	0.04%
2018/01/09	2	14.60	6	14.60	14.60	-4	2,517	-0.16%
2018/01/08	11	14.61	5	14.61	14.60	6	2,540	0.24%
2018/01/05	6	14.67	10	14.65	14.63	-4	2,543	-0.16%
2018/01/03	12	14.76	0	0.00	14.73	12	2,596	0.46%
2018/01/02	25	14.93	20	14.87	14.86	5	2,565	0.19%