國泰臺灣加權反1 (00664R)-永豐金-桃園券商分點個股進出

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
4.42
漲跌
▼0.01
漲幅
-0.23%
成交量
9,017張
產業
上市0.00%
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－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	4.40	0	0.00	4.42	1	8,134	0.01%
2024/04/30	2	4.39	0	0.00	4.39	2	7,967	0.03%
2024/04/29	10	4.38	1	4.42	4.37	9	7,970	0.11%
2024/04/26	10	4.45	0	0.00	4.46	10	7,796	0.13%
2024/04/25	0	0.00	5	4.50	4.53	-5	7,721	-0.06%
2024/04/24	45	4.48	0	0.00	4.46	45	7,605	0.59%
2024/04/23	0	0.00	3	4.57	4.57	-3	7,471	-0.04%
2024/04/22	2	4.58	2	4.62	4.60	0	7,449	0.00%
2024/04/19	3	4.58	103	4.59	4.60	-100	7,283	-1.37%	大賣/
2024/04/18	7	4.46	5	4.49	4.44	2	6,683	0.03%
2024/04/17	7	4.47	1	4.50	4.47	6	6,379	0.09%
2024/04/16	2	4.51	14	4.47	4.51	-12	6,219	-0.19%
2024/04/15	0	0.00	6	4.39	4.39	-6	5,815	-0.10%
2024/04/12	1	4.33	0	0.00	4.34	1	5,802	0.02%
2024/04/11	5	4.34	3	4.35	4.33	2	5,857	0.03%
2024/04/10	1	4.31	0	0.00	4.31	1	5,960	0.02%
2024/04/09	132	4.34	21	4.35	4.31	111	6,111	1.82%	大買/鉅額交易
2024/04/08	3	4.40	0	0.00	4.40	3	5,903	0.05%
2024/04/03	22	4.44	109	4.44	4.43	-87	6,021	-1.44%	大賣/
2024/04/02	216	4.41	0	0.00	4.39	216	6,009	3.59%	大買/鉅額交易
2024/04/01	7	4.42	1	4.44	4.44	6	5,980	0.10%
2024/03/29	12	4.44	0	0.00	4.44	12	6,104	0.20%
2024/03/28	2	4.46	6	4.46	4.46	-4	6,068	-0.07%
2024/03/27	4	4.46	0	0.00	4.44	4	6,045	0.07%
2024/03/26	8	4.45	7	4.46	4.46	1	6,006	0.02%
2024/03/25	2	4.44	1	4.44	4.44	1	5,775	0.02%
2024/03/22	8	4.46	3	4.46	4.45	5	5,773	0.09%
2024/03/21	22	4.48	0	0.00	4.46	22	5,668	0.39%
2024/03/20	1	4.52	4	4.54	4.54	-3	5,471	-0.05%
2024/03/19	2	4.53	0	0.00	4.52	2	5,558	0.04%
2024/03/15	3	4.54	40	4.55	4.55	-37	5,531	-0.67%
2024/03/14	0	0.00	5	4.54	4.52	-5	5,497	-0.09%
2024/03/13	5	4.51	40	4.53	4.52	-35	5,485	-0.64%
2024/03/12	5	4.53	0	0.00	4.51	5	5,453	0.09%
2024/03/08	9	4.51	44	4.53	4.55	-35	5,311	-0.66%
2024/03/07	10	4.58	0	0.00	4.56	10	5,158	0.19%
2024/03/05	5	4.65	25	4.65	4.64	-20	4,885	-0.41%
2024/03/04	13	4.67	899	4.67	4.66	-886	4,883	-18.14%	大賣/鉅額交易
2024/02/29	0	0.00	80	4.78	4.74	-80	4,812	-1.66%
2024/02/26	4	4.76	1	4.75	4.75	3	4,628	0.06%
2024/02/23	10	4.75	1,212	4.75	4.76	-1,202	4,618	-26.02%	大賣/鉅額交易
2024/02/22	0	0.00	1	4.78	4.78	-1	4,610	-0.02%
2024/02/20	0	0.00	499	4.80	4.81	-499	4,647	-10.74%	大賣/鉅額交易
2024/02/19	0	0.00	1,996	4.82	4.82	-1,996	4,643	-42.99%	大賣/鉅額交易
2024/02/16	10	4.83	0	0.00	4.83	10	4,658	0.21%
2024/02/15	20	4.84	300	4.85	4.84	-280	4,643	-6.03%	大賣/鉅額交易
2024/01/29	5	4.98	0	0.00	4.98	5	4,559	0.11%
2024/01/26	10	5.02	0	0.00	5.02	10	4,584	0.22%
2024/01/25	5	5.01	0	0.00	5.02	5	4,642	0.11%
2024/01/24	10	5.04	0	0.00	5.04	10	4,631	0.22%
2024/01/23	10	5.05	0	0.00	5.05	10	4,751	0.21%
2024/01/22	16	5.06	1	5.08	5.07	15	4,749	0.32%
2024/01/19	71	5.14	0	0.00	5.11	71	4,766	1.49%
2024/01/17	0	0.00	95	5.23	5.23	-95	4,862	-1.95%
2024/01/16	0	0.00	6	5.19	5.19	-6	4,812	-0.12%
2024/01/15	8	5.13	1	5.15	5.13	7	4,805	0.15%
2024/01/12	1	5.15	3	5.17	5.17	-2	4,835	-0.04%
2024/01/11	9	5.14	0	0.00	5.14	9	4,878	0.18%
2024/01/10	0	0.00	5	5.17	5.17	-5	4,915	-0.10%
2024/01/08	14	5.11	2	5.14	5.13	12	4,881	0.25%
2024/01/05	1	5.13	2	5.16	5.16	-1	4,856	-0.02%
2024/01/04	1	5.14	0	0.00	5.16	1	4,811	0.02%
2024/01/03	1	5.14	7	5.14	5.14	-6	4,732	-0.13%
2024/01/02	10	5.09	2	5.09	5.09	8	4,520	0.18%
2023/12/29	10	5.06	0	0.00	5.07	10	4,569	0.22%
2023/12/27	14	5.07	0	0.00	5.06	14	4,540	0.31%
2023/12/26	12	5.11	0	0.00	5.10	12	4,556	0.26%
2023/12/25	2	5.13	0	0.00	5.14	2	4,386	0.05%
2023/12/22	1	5.14	0	0.00	5.15	1	4,431	0.02%
2023/12/21	2	5.16	5	5.18	5.16	-3	4,473	-0.07%
2023/12/20	3	5.13	0	0.00	5.12	3	4,492	0.07%
2023/12/19	0	0.00	3	5.15	5.14	-3	4,592	-0.07%
2023/12/18	1	5.12	3	5.13	5.13	-2	4,715	-0.04%
2023/12/15	3	5.10	1	5.11	5.11	2	4,716	0.04%
2023/12/14	27	5.12	1	5.13	5.12	26	4,588	0.57%
2023/12/13	12	5.17	1	5.19	5.19	11	4,454	0.25%
2023/12/12	1	5.19	0	0.00	5.19	1	4,546	0.02%
2023/12/11	2	5.21	0	0.00	5.20	2	4,584	0.04%
2023/12/08	19	5.19	2	5.21	5.21	17	4,585	0.37%
2023/12/07	0	0.00	1	5.22	5.24	-1	4,621	-0.02%
2023/12/06	4	5.20	2	5.21	5.21	2	4,658	0.04%
2023/12/05	0	0.00	4	5.24	5.23	-4	4,691	-0.09%
2023/12/04	1	5.18	1	5.20	5.20	0	4,691	0.00%
2023/12/01	0	0.00	1	5.22	5.20	-1	4,692	-0.02%
2023/11/30	10	5.21	0	0.00	5.20	10	4,681	0.21%
2023/11/28	11	5.21	253	5.20	5.21	-242	4,693	-5.16%	大賣/鉅額交易
2023/11/24	30	5.23	1	5.24	5.24	29	4,677	0.62%
2023/11/22	10	5.23	0	0.00	5.23	10	4,809	0.21%
2023/11/21	1	5.20	0	0.00	5.20	1	4,897	0.02%
2023/11/15	111	5.27	0	0.00	5.27	111	5,069	2.19%	大買/鉅額交易
2023/11/14	1	5.35	0	0.00	5.34	1	5,259	0.02%
2023/11/10	0	0.00	1	5.42	5.42	-1	5,524	-0.02%
2023/11/09	1	5.39	0	0.00	5.39	1	5,551	0.02%
2023/11/07	0	0.00	2	5.42	5.43	-2	5,811	-0.03%
2023/11/06	1	5.43	0	0.00	5.42	1	6,089	0.02%
2023/11/03	2	5.47	0	0.00	5.47	2	6,042	0.03%
2023/11/02	2	5.53	0	0.00	5.52	2	6,139	0.03%
2023/10/30	0	0.00	1	5.61	5.61	-1	6,357	-0.02%
2023/10/26	0	0.00	1	5.62	5.63	-1	6,455	-0.02%
2023/10/20	0	0.00	4	5.52	5.51	-4	6,370	-0.06%
2023/10/18	0	0.00	2	5.47	5.49	-2	6,438	-0.03%
2023/10/17	3	5.41	0	0.00	5.44	3	6,436	0.05%
2023/10/16	0	0.00	2	5.43	5.44	-2	6,532	-0.03%
2023/10/13	2	5.40	4	5.39	5.40	-2	6,570	-0.03%
2023/10/12	6	5.38	4	5.39	5.37	2	6,679	0.03%
2023/10/11	2	5.42	1	5.39	5.42	1	6,769	0.01%
2023/10/06	1	5.47	1	5.47	5.47	0	6,869	0.00%
2023/10/05	5	5.51	0	0.00	5.49	5	6,894	0.07%
2023/10/04	1	5.57	0	0.00	5.57	1	6,993	0.01%
2023/10/03	0	0.00	30	5.50	5.50	-30	6,973	-0.43%
2023/10/02	4	5.47	0	0.00	5.46	4	7,266	0.06%
2023/09/28	3	5.52	0	0.00	5.54	3	7,303	0.04%
2023/09/27	2	5.56	0	0.00	5.55	2	7,309	0.03%
2023/09/26	0	0.00	47	5.56	5.56	-47	7,302	-0.64%
2023/09/25	2	5.51	0	0.00	5.50	2	7,336	0.03%
2023/09/22	4	5.54	1	5.57	5.53	3	7,360	0.04%
2023/09/21	0	0.00	7	5.53	5.56	-7	7,320	-0.10%
2023/09/20	2	5.45	1	5.45	5.47	1	7,185	0.01%
2023/09/19	0	0.00	4	5.43	5.44	-4	7,279	-0.05%
2023/09/18	0	0.00	3	5.40	5.41	-3	7,325	-0.04%
2023/09/15	201	5.37	0	0.00	5.35	201	7,344	2.74%	大買/鉅額交易
2023/09/14	11	5.40	0	0.00	5.38	11	7,280	0.15%
2023/09/13	405	5.46	0	0.00	5.46	405	7,220	5.61%	大買/鉅額交易
2023/09/12	8	5.49	0	0.00	5.47	8	7,288	0.11%
2023/09/11	0	0.00	2	5.52	5.52	-2	7,297	-0.03%
2023/09/08	0	0.00	1	5.50	5.49	-1	7,337	-0.01%
2023/09/07	0	0.00	1	5.46	5.47	-1	7,453	-0.01%
2023/09/06	1	5.40	1	5.42	5.42	0	7,607	0.00%
2023/09/04	5	5.42	0	0.00	5.40	5	7,799	0.06%
2023/09/01	3	5.43	2	5.44	5.44	1	7,824	0.01%
2023/08/31	2	5.44	3	5.45	5.45	-1	7,834	-0.01%
2023/08/30	2	5.42	0	0.00	5.43	2	7,869	0.03%
2023/08/29	500	5.49	0	0.00	5.47	500	7,933	6.30%	大買/鉅額交易
2023/08/25	0	0.00	3	5.49	5.52	-3	7,862	-0.04%
2023/08/24	2	5.42	0	0.00	5.41	2	7,781	0.03%
2023/08/23	4	5.49	0	0.00	5.49	4	7,777	0.05%
2023/08/22	2	5.49	1	5.53	5.52	1	7,802	0.01%
2023/08/21	4	5.51	4	5.54	5.55	0	7,811	0.00%
2023/08/18	0	0.00	40	5.52	5.56	-40	7,747	-0.52%
2023/08/17	2	5.53	1	5.58	5.51	1	7,550	0.01%
2023/08/16	0	0.00	3	5.54	5.55	-3	7,418	-0.04%
2023/08/15	4	5.50	0	0.00	5.52	4	7,357	0.05%
2023/08/14	0	0.00	17	5.51	5.55	-17	7,526	-0.23%
2023/08/11	1	5.44	1	5.46	5.46	0	7,573	0.00%
2023/08/10	0	0.00	6	5.45	5.46	-6	7,522	-0.08%
2023/08/09	100	5.41	101	5.41	5.39	-1	7,266	-0.01%	大賣/
2023/08/08	0	0.00	1	5.38	5.39	-1	7,321	-0.01%
2023/08/07	1	5.34	0	0.00	5.34	1	7,244	0.01%
2023/08/02	0	0.00	2	5.38	5.40	-2	7,032	-0.03%
2023/07/31	1	5.23	1,003	5.24	5.32	-1,002	6,914	-14.49%	大賣/鉅額交易
2023/07/28	1	5.28	0	0.00	5.28	1	6,762	0.01%
2023/07/27	1	5.29	5	5.28	5.28	-4	6,797	-0.06%
2023/07/26	1	5.30	0	0.00	5.32	1	6,821	0.01%
2023/07/24	2	5.36	2	5.37	5.36	0	6,801	0.00%
2023/07/20	1	5.32	0	0.00	5.32	1	6,918	0.01%
2023/07/18	1	5.30	1	5.29	5.30	0	6,977	0.00%
2023/07/14	102	5.28	1	5.31	5.28	101	6,918	1.46%	大買/鉅額交易
2023/07/13	2	5.31	10	5.33	5.34	-8	6,843	-0.12%
2023/07/12	2	5.39	1	5.42	5.39	1	6,648	0.02%
2023/07/10	0	0.00	2	5.49	5.49	-2	6,611	-0.03%
2023/07/07	14	5.50	14	5.49	5.49	0	6,543	0.00%
2023/07/05	0	0.00	5	5.35	5.38	-5	6,120	-0.08%
2023/07/04	0	0.00	5	5.35	5.34	-5	6,127	-0.08%
2023/07/03	0	0.00	1	5.38	5.36	-1	6,124	-0.02%
2023/06/30	2	5.44	2	5.46	5.44	0	6,120	0.00%
2023/06/29	10	5.42	5	5.45	5.45	5	6,137	0.08%
2023/06/27	2	5.46	2	5.46	5.46	0	6,126	0.00%
2023/06/26	1	5.42	1	5.43	5.42	0	6,030	0.00%
2023/06/21	1	5.38	0	0.00	5.38	1	6,049	0.02%
2023/06/16	1	5.34	0	0.00	5.35	1	6,351	0.02%
2023/06/15	0	0.00	341	5.34	5.34	-341	6,320	-5.40%	大賣/鉅額交易
2023/06/14	1	5.37	200	5.37	5.37	-199	6,348	-3.13%	大賣/鉅額交易
2023/06/13	3	5.38	0	0.00	5.38	3	6,482	0.05%
2023/06/12	6	5.45	0	0.00	5.46	6	6,414	0.09%
2023/06/09	2	5.49	0	0.00	5.50	2	6,419	0.03%
2023/06/08	2	5.54	12	5.53	5.54	-10	6,568	-0.15%
2023/06/07	5	5.50	20	5.49	5.48	-15	6,650	-0.23%
2023/06/05	1	5.54	0	0.00	5.54	1	6,639	0.02%
2023/06/02	14	5.54	0	0.00	5.54	14	6,639	0.21%
2023/06/01	1	5.61	0	0.00	5.61	1	6,638	0.02%
2023/05/31	1	5.58	0	0.00	5.60	1	6,688	0.01%
2023/05/30	6	5.58	0	0.00	5.58	6	6,698	0.09%
2023/05/29	11	5.58	0	0.00	5.58	11	6,766	0.16%
2023/05/26	3.3	5.63	0	0.00	5.63	3.3	6,718	0.05%
2023/05/25	20.2	5.74	0	0.00	5.71	20.2	6,798	0.30%
2023/05/24	2.5	5.76	0	0.00	5.76	2.5	6,853	0.04%
2023/05/23	1	5.72	0.8	5.72	5.74	0.2	6,868	0.00%
2023/05/22	0	0.00	1	5.75	5.75	-1	6,887	-0.01%
2023/05/18	1	5.76	0	0.00	5.77	1	7,125	0.01%
2023/05/17	2.6	5.86	0	0.00	5.83	2.6	7,153	0.04%
2023/05/16	1	5.93	0	0.00	5.93	1	7,091	0.01%
2023/05/09	1	5.92	0	0.00	5.92	1	7,123	0.01%
2023/05/04	30	6.00	0	0.00	5.97	30	7,307	0.41%
2023/04/26	0	0.00	0	6.05	6.06	0	7,424	0.00%
2023/04/25	0	0.00	2	6.06	6.05	-2	7,390	-0.03%
2023/04/14	54	5.85	0	0.00	5.85	54	7,925	0.68%
2023/04/13	34	5.89	11	5.89	5.92	23	7,898	0.29%
2023/04/12	31	5.86	1	5.87	5.86	30	7,942	0.38%
2023/04/07	20	5.90	3	5.90	5.91	17	8,306	0.20%
2023/03/31	50	5.88	0	0.00	5.88	50	8,352	0.60%
2023/03/30	300	5.90	0	0.00	5.91	300	8,424	3.56%	大買/鉅額交易
2023/03/29	30	5.95	200	5.93	5.94	-170	8,497	-2.00%	大賣/鉅額交易
2023/03/28	3	5.96	60	5.96	5.96	-57	8,751	-0.65%
2023/03/27	60	5.90	0	0.00	5.91	60	8,785	0.68%
2023/03/24	3	5.89	6	5.89	5.88	-3	8,922	-0.03%
2023/03/23	0	0.00	1	5.95	5.90	-1	8,972	-0.01%
2023/03/22	3.1	5.95	1	5.98	5.95	2.1	9,236	0.02%
2023/03/21	1	6.06	0	0.00	6.04	1	9,058	0.01%
2023/03/17	0.1	6.09	0	0.00	6.07	0.1	9,193	0.00%
2023/03/16	0	0.00	2	6.15	6.15	-2	9,222	-0.02%
2023/03/14	5	6.11	2	6.12	6.11	3	9,167	0.03%
2023/03/10	0	0.00	62	6.06	6.06	-62	8,890	-0.70%
2023/03/08	0	0.00	2	5.96	5.93	-2	9,120	-0.02%
2023/03/07	29	5.91	0	0.00	5.90	29	9,155	0.32%
2023/03/03	0	0.00	10	6.00	6.01	-10	9,139	-0.11%
2023/03/01	0	0.00	5	6.06	6.04	-5	9,436	-0.05%
2023/02/23	7	6.01	0	0.00	6.02	7	9,362	0.07%
2023/02/20	5	6.03	0	0.00	6.04	5	9,678	0.05%
2023/02/17	14	6.07	0	0.00	6.07	14	9,896	0.14%
2023/02/16	7	6.03	15	6.03	6.03	-8	9,908	-0.08%
2023/02/15	10	6.11	3	6.10	6.11	7	10,414	0.07%
2023/02/14	15	6.00	5	5.99	6.00	10	10,663	0.09%
2023/02/13	31	6.07	0	0.00	6.06	31	10,589	0.29%
2023/02/10	3	6.05	0	0.00	6.05	3	10,621	0.03%
2023/02/08	6	6.04	3	6.04	6.02	3	10,692	0.03%
2023/02/07	2	6.11	0	0.00	6.11	2	10,658	0.02%
2023/02/06	0	0.00	35	6.09	6.11	-35	10,617	-0.33%
2023/02/03	8	6.04	0	0.00	6.05	8	10,611	0.08%
2023/02/02	0	0.00	6	6.03	6.04	-6	10,621	-0.06%
2023/02/01	1	6.12	0	0.00	6.12	1	10,566	0.01%
2023/01/31	0	0.00	99	6.11	6.15	-99	10,581	-0.94%
2023/01/30	2	6.10	1	6.12	6.11	1	10,566	0.01%
2023/01/17	0	0.00	5	6.31	6.31	-5	10,594	-0.05%
2023/01/16	2	6.31	15	6.31	6.34	-13	10,635	-0.12%
2023/01/13	220	6.34	15	6.37	6.37	205	10,687	1.92%	大買/鉅額交易
2023/01/12	5	6.41	0	0.00	6.41	5	10,734	0.05%
2023/01/11	2	6.38	0	0.00	6.40	2	10,745	0.02%
2023/01/10	4	6.40	3	6.39	6.39	1	10,776	0.01%
2023/01/09	211	6.46	8	6.45	6.41	203	10,759	1.89%	大買/鉅額交易
2023/01/06	406	6.60	289	6.60	6.57	117	10,954	1.07%	大買/大賣/鉅額交易
2023/01/05	504	6.59	0	0.00	6.62	504	11,056	4.56%	大買/鉅額交易
2023/01/04	101	6.65	13	6.64	6.65	88	10,926	0.81%	大買/
2023/01/03	502	6.68	7	6.72	6.65	495	11,252	4.40%	大買/鉅額交易
2022/12/30	3	6.66	400	6.67	6.68	-397	11,263	-3.52%	大賣/鉅額交易
2022/12/29	998	6.75	500	6.76	6.72	498	11,262	4.42%	大買/大賣/鉅額交易
2022/12/28	10	6.71	5	6.69	6.70	5	11,302	0.04%
2022/12/23	92	6.66	1	6.65	6.66	91	12,163	0.75%
2022/12/22	15	6.60	5	6.59	6.59	10	12,265	0.08%
2022/12/21	45	6.66	30	6.68	6.68	15	12,369	0.12%
2022/12/20	15	6.70	2	6.67	6.71	13	12,365	0.11%
2022/12/19	15	6.59	0	0.00	6.60	15	12,326	0.12%
2022/12/16	0	0.00	2	6.56	6.57	-2	12,356	-0.02%
2022/12/15	1	6.46	0	0.00	6.47	1	12,370	0.01%
2022/12/14	5	6.48	5	6.47	6.47	0	12,282	0.00%
2022/12/13	10	6.55	0	0.00	6.56	10	11,989	0.08%
2022/12/12	5	6.55	0	0.00	6.54	5	12,068	0.04%
2022/12/09	2	6.48	0	0.00	6.48	2	12,014	0.02%
2022/12/08	0	0.00	7	6.56	6.57	-7	11,957	-0.06%
2022/12/07	2	6.49	16	6.51	6.51	-14	11,994	-0.12%
2022/12/06	9	6.47	0	0.00	6.48	9	11,917	0.08%
2022/12/02	1	6.39	0	0.00	6.39	1	11,860	0.01%
2022/11/30	1	6.45	0	0.00	6.44	1	11,936	0.01%
2022/11/29	35	6.55	20	6.56	6.51	15	11,811	0.13%
2022/11/28	0	0.00	16	6.58	6.58	-16	11,771	-0.14%
2022/11/24	1	6.46	0	0.00	6.46	1	11,836	0.01%
2022/11/23	15	6.52	0	0.00	6.53	15	11,616	0.13%
2022/11/22	0	0.00	15	6.61	6.58	-15	11,619	-0.13%
2022/11/21	15	6.59	0	0.00	6.61	15	11,633	0.13%
2022/11/17	0	0.00	135	6.56	6.56	-135	11,585	-1.17%	大賣/鉅額交易
2022/11/16	18	6.59	10	6.58	6.57	8	11,380	0.07%
2022/11/15	7	6.66	20	6.58	6.59	-13	11,090	-0.12%
2022/11/11	24	6.89	1	6.85	6.84	23	10,650	0.22%
2022/11/10	2	7.12	2	7.12	7.11	0	9,988	0.00%
2022/11/08	10	7.17	0	0.00	7.20	10	9,469	0.11%
2022/11/07	2	7.32	0	0.00	7.26	2	9,456	0.02%
2022/11/04	40	7.47	0	0.00	7.37	40	9,405	0.43%
2022/11/01	25	7.36	0	0.00	7.37	25	9,324	0.27%
2022/10/31	2,000	7.42	3	7.46	7.42	1,997	9,564	20.88%	大買/鉅額交易
2022/10/28	10	7.48	2,003	7.46	7.52	-1,993	9,601	-20.76%	大賣/鉅額交易
2022/10/25	0	0.00	1	7.52	7.56	-1	9,579	-0.01%
2022/10/24	106	7.44	7	7.44	7.47	99	9,492	1.04%	大買/
2022/10/21	100	7.46	0	0.00	7.51	100	9,466	1.06%
2022/10/20	0	0.00	10	7.55	7.46	-10	9,453	-0.11%
2022/10/19	7	7.32	5	7.32	7.40	2	9,375	0.02%
2022/10/18	0	0.00	7	7.36	7.34	-7	9,393	-0.07%
2022/10/17	5	7.49	101	7.45	7.42	-96	9,326	-1.03%	大賣/
2022/10/14	30	7.35	2	7.31	7.32	28	9,174	0.31%
2022/10/13	1	7.53	35	7.52	7.53	-34	8,880	-0.38%
2022/10/12	71	7.36	0	0.00	7.38	71	8,747	0.81%
2022/10/11	8	7.34	3	7.33	7.36	5	8,781	0.06%
2022/10/07	2	7.04	0	0.00	7.07	2	8,611	0.02%
2022/10/05	21	7.00	0	0.00	7.01	21	8,839	0.24%
2022/10/04	28	7.15	0	0.00	7.11	28	8,849	0.32%
2022/10/03	1	7.29	0	0.00	7.29	1	8,673	0.01%
2022/09/30	1	7.20	0	0.00	7.21	1	8,452	0.01%
2022/09/29	1	7.08	10	7.09	7.15	-9	8,584	-0.10%
2022/09/28	10	7.04	0	0.00	7.18	10	8,590	0.12%
2022/09/27	10	7.04	40	7.02	7.01	-30	8,631	-0.35%
2022/09/26	1	6.95	46	6.99	7.04	-45	9,004	-0.50%
2022/09/23	0	0.00	2	6.82	6.86	-2	9,143	-0.02%
2022/09/07	0	0.00	40	6.77	6.77	-40	12,600	-0.32%
2022/09/02	0	0.00	6	6.65	6.66	-6	12,875	-0.05%
2022/09/01	8	6.61	8	6.60	6.61	0	12,884	0.00%
2022/08/30	1	6.52	0	0.00	6.53	1	12,741	0.01%
2022/08/29	1	6.55	0	0.00	6.56	1	12,703	0.01%
2022/08/25	380	6.44	0	0.00	6.43	380	12,764	2.98%	大買/鉅額交易
2022/08/23	5	6.47	0	0.00	6.48	5	12,908	0.04%
2022/08/22	10	6.42	0	0.00	6.43	10	13,020	0.08%
2022/08/16	1	6.35	0	0.00	6.36	1	13,345	0.01%
2022/08/15	0	0.00	10	6.34	6.35	-10	13,443	-0.07%
2022/08/08	0	0.00	4	6.58	6.54	-4	13,836	-0.03%
2022/08/05	36	6.56	0	0.00	6.52	36	14,123	0.25%
2022/08/04	0	0.00	26	6.71	6.70	-26	13,998	-0.19%
2022/08/01	10	6.61	4	6.59	6.59	6	14,035	0.04%
2022/07/27	1	6.67	0	0.00	6.64	1	14,087	0.01%
2022/07/26	40	6.68	0	0.00	6.68	40	14,121	0.28%
2022/07/25	101	6.62	0	0.00	6.64	101	14,235	0.71%	大買/鉅額交易
2022/07/22	9	6.63	0	0.00	6.64	9	14,281	0.06%
2022/07/21	10	6.69	3	6.69	6.64	7	14,511	0.05%
2022/07/20	4	6.65	4	6.70	6.72	0	14,786	0.00%
2022/07/19	30	6.75	1	6.75	6.75	29	14,911	0.19%
2022/07/18	0	0.00	1	6.79	6.78	-1	14,908	-0.01%
2022/07/14	21	6.97	0	0.00	6.89	21	14,615	0.14%
2022/07/13	15	6.91	100	6.92	6.93	-85	14,458	-0.59%
2022/07/12	111	7.10	0	0.00	7.13	111	14,361	0.77%	大買/鉅額交易
2022/07/11	0	0.00	10	6.91	6.95	-10	14,198	-0.07%
2022/07/08	54	6.88	509	6.89	6.90	-455	14,110	-3.22%	大賣/鉅額交易
2022/07/07	1	6.96	10	6.98	6.97	-9	14,133	-0.06%
2022/07/06	20	7.00	0	0.00	7.14	20	13,843	0.14%
2022/07/05	0	0.00	10	6.95	6.97	-10	13,773	-0.07%
2022/07/04	10	7.04	31	6.98	7.03	-21	13,555	-0.15%
2022/07/01	10	6.83	42	6.83	7.00	-32	13,165	-0.24%
2022/06/30	18	6.76	90	6.73	6.79	-72	12,793	-0.56%
2022/06/28	2	6.60	0	0.00	6.57	2	12,205	0.02%
2022/06/27	12	6.52	0	0.00	6.52	12	12,098	0.10%
2022/06/24	499	6.60	18	6.59	6.64	481	11,647	4.13%	大買/鉅額交易
2022/06/23	26	6.69	509	6.68	6.68	-483	11,435	-4.22%	大賣/鉅額交易
2022/06/22	14	6.57	0	0.00	6.64	14	11,048	0.13%
2022/06/21	4	6.53	0	0.00	6.49	4	10,670	0.04%
2022/06/20	0	0.00	38	6.59	6.66	-38	10,377	-0.37%
2022/06/17	14	6.55	0	0.00	6.55	14	10,172	0.14%
2022/06/16	3	6.36	2	6.48	6.48	1	9,496	0.01%
2022/06/09	0	0.00	9	6.18	6.18	-9	9,177	-0.10%
2022/06/08	85	6.18	0	0.00	6.18	85	9,246	0.92%
2022/06/07	14	6.24	0	0.00	6.25	14	9,482	0.15%
2022/06/06	0	0.00	2	6.19	6.19	-2	9,852	-0.02%
2022/06/02	1	6.21	0	0.00	6.21	1	10,007	0.01%
2022/05/31	0	0.00	3	6.17	6.17	-3	10,328	-0.03%
2022/05/30	8	6.23	5	6.24	6.20	3	10,274	0.03%
2022/05/27	1	6.37	0	0.00	6.32	1	10,105	0.01%
2022/05/26	2	6.43	0	0.00	6.45	2	10,010	0.02%
2022/05/25	1	6.40	0	0.00	6.39	1	10,139	0.01%
2022/05/24	0	0.00	1	6.42	6.45	-1	10,237	-0.01%
2022/05/20	10	6.40	10	6.38	6.39	0	10,234	0.00%
2022/05/19	10	6.46	0	0.00	6.44	10	10,186	0.10%
2022/05/18	2	6.37	0	0.00	6.35	2	10,029	0.02%
2022/05/16	1	6.48	11	6.43	6.48	-10	9,908	-0.10%
2022/05/13	5	6.55	5	6.53	6.51	0	9,858	0.00%
2022/05/12	6	6.51	5	6.53	6.60	1	9,625	0.01%
2022/05/11	10	6.48	5	6.44	6.44	5	9,682	0.05%
2022/05/10	212	6.52	47	6.48	6.43	165	9,708	1.70%	大買/鉅額交易
2022/05/09	0	0.00	5	6.42	6.44	-5	9,546	-0.05%
2022/05/06	0	0.00	5	6.34	6.31	-5	9,439	-0.05%
2022/05/05	0	0.00	2	6.17	6.20	-2	9,390	-0.02%
2022/05/04	2	6.27	0	0.00	6.25	2	9,489	0.02%
2022/04/29	10	6.23	33	6.23	6.25	-23	9,907	-0.23%
2022/04/28	25	6.35	0	0.00	6.31	25	9,833	0.25%
2022/04/27	26	6.34	61	6.35	6.35	-35	9,977	-0.35%
2022/04/26	5	6.24	10	6.25	6.25	-5	9,761	-0.05%
2022/04/25	2	6.24	2	6.23	6.24	0	9,693	0.00%
2022/04/21	5	6.03	0	0.00	6.05	5	9,500	0.05%
2022/04/20	10	6.09	0	0.00	6.06	10	9,505	0.11%
2022/04/18	0	0.00	5	6.14	6.16	-5	9,810	-0.05%
2022/04/15	8	6.10	3	6.09	6.12	5	9,763	0.05%
2022/04/14	4	6.01	0	0.00	6.03	4	9,724	0.04%
2022/04/13	10	6.03	5	6.06	6.01	5	10,090	0.05%
2022/04/12	9	6.12	4	6.11	6.11	5	9,959	0.05%
2022/04/11	3	6.12	3	6.08	6.12	0	9,957	0.00%
2022/04/08	10	6.02	20	6.03	6.01	-10	9,842	-0.10%
2022/04/07	10	6.03	5	6.00	6.06	5	9,773	0.05%
2022/04/06	6	5.98	5	5.99	5.94	1	9,695	0.01%
2022/03/31	1	5.89	1	5.88	5.89	0	9,754	0.00%
2022/03/30	0	0.00	13	5.88	5.86	-13	9,779	-0.13%
2022/03/29	1	5.93	0	0.00	5.94	1	9,673	0.01%
2022/03/28	0	0.00	10	5.95	5.97	-10	9,736	-0.10%
2022/03/25	10	5.90	0	0.00	5.91	10	9,651	0.10%
2022/03/24	1	5.89	0	0.00	5.90	1	9,691	0.01%
2022/03/23	10	5.89	0	0.00	5.88	10	9,669	0.10%
2022/03/17	6	6.00	0	0.00	5.97	6	9,104	0.07%
2022/03/10	2	6.01	0	0.00	6.02	2	8,702	0.02%
2022/03/09	7	6.16	0	0.00	6.18	7	8,474	0.08%
2022/03/08	5	6.22	26	6.21	6.25	-21	8,170	-0.26%
2022/03/07	0	0.00	1	6.12	6.11	-1	8,012	-0.01%
2022/03/01	101	5.86	5	5.90	5.85	96	7,673	1.25%	大買/
2022/02/25	205	5.96	0	0.00	5.97	205	7,619	2.69%	大買/鉅額交易
2022/02/24	12	5.90	1	5.98	5.98	11	7,496	0.15%
2022/02/23	1	5.83	0	0.00	5.81	1	7,267	0.01%
2022/02/17	201	5.74	0	0.00	5.76	201	7,089	2.84%	大買/鉅額交易
2022/02/16	201	5.79	0	0.00	5.77	201	7,077	2.84%	大買/鉅額交易
2022/02/15	1	5.84	0	0.00	5.87	1	7,075	0.01%
2022/02/14	0	0.00	1	5.85	5.86	-1	7,028	-0.01%
2022/02/11	20	5.76	0	0.00	5.76	20	6,939	0.29%
2022/02/10	2	5.78	0	0.00	5.76	2	6,792	0.03%
2022/02/07	1	5.92	0	0.00	5.90	1	6,734	0.01%
2022/01/26	2	5.98	0	0.00	5.98	2	6,686	0.03%
2022/01/20	1	5.82	0	0.00	5.78	1	5,880	0.02%
2022/01/19	4	5.78	0	0.00	5.81	4	5,629	0.07%
2022/01/17	499	5.72	0	0.00	5.71	499	5,314	9.39%	大買/鉅額交易
2022/01/12	2	5.79	0	0.00	5.76	2	5,216	0.04%
2022/01/06	1	5.76	0	0.00	5.76	1	5,058	0.02%
2022/01/05	0	0.00	20	5.74	5.74	-20	4,725	-0.42%
2022/01/04	1	5.74	17	5.74	5.72	-16	4,665	-0.34%
2022/01/03	5	5.81	0	0.00	5.80	5	4,600	0.11%
2021/12/29	0	0.00	10	5.80	5.80	-10	4,803	-0.21%
2021/12/28	4	5.82	0	0.00	5.81	4	4,946	0.08%
2021/12/27	3	5.86	11	5.85	5.86	-8	5,098	-0.16%
2021/12/24	4	5.89	0	0.00	5.90	4	5,124	0.08%
2021/12/22	4	5.94	0	0.00	5.94	4	5,288	0.08%
2021/12/20	2	5.97	0	0.00	6.01	2	5,266	0.04%
2021/12/14	12	6.03	48	6.04	6.04	-36	5,632	-0.64%
2021/12/10	1	5.96	0	0.00	5.96	1	5,605	0.02%
2021/12/09	3	5.93	0	0.00	5.93	3	5,609	0.05%
2021/12/08	40	5.94	0	0.00	5.94	40	5,586	0.72%
2021/12/07	0	0.00	4	6.01	5.99	-4	5,538	-0.07%
2021/12/06	15	6.00	0	0.00	6.01	15	5,538	0.27%
2021/12/03	2	6.00	0	0.00	6.00	2	5,529	0.04%
2021/12/01	10	6.09	59	6.06	6.04	-49	5,414	-0.90%
2021/11/30	2	6.07	0	0.00	6.13	2	5,337	0.04%
2021/11/29	7	6.16	19	6.16	6.15	-12	5,346	-0.22%
2021/11/26	5	6.13	0	0.00	6.14	5	5,320	0.09%
2021/11/17	1	6.01	0	0.00	6.01	1	5,884	0.02%
2021/11/15	3	6.04	0	0.00	6.03	3	6,395	0.05%
2021/11/10	1	6.09	0	0.00	6.07	1	7,142	0.01%
2021/11/09	2	6.07	0	0.00	6.07	2	7,243	0.03%
2021/11/08	3	6.17	0	0.00	6.12	3	7,202	0.04%
2021/11/05	50	6.21	0	0.00	6.17	50	7,285	0.69%
2021/10/27	0	0.00	16	6.25	6.24	-16	7,482	-0.21%
2021/10/19	200	6.30	0	0.00	6.30	200	8,402	2.38%	大買/鉅額交易
2021/10/15	0	0.00	400	6.43	6.36	-400	8,486	-4.71%	大賣/鉅額交易
2021/10/14	16	6.52	0	0.00	6.52	16	8,538	0.19%
2021/10/07	0	0.00	20	6.44	6.40	-20	8,544	-0.23%
2021/10/05	20	6.63	0	0.00	6.52	20	8,473	0.24%
2021/10/01	0	0.00	35	6.46	6.48	-35	8,231	-0.43%
2021/09/30	10	6.33	0	0.00	6.33	10	8,123	0.12%
2021/09/27	5	6.18	0	0.00	6.20	5	8,070	0.06%
2021/09/24	15	6.21	0	0.00	6.23	15	8,077	0.19%
2021/09/23	20	6.27	0	0.00	6.27	20	8,021	0.25%
2021/09/22	5	6.34	30	6.34	6.34	-25	7,992	-0.31%
2021/09/17	14	6.20	0	0.00	6.18	14	7,847	0.18%
2021/09/13	4	6.16	20	6.19	6.17	-16	8,134	-0.20%
2021/09/10	10	6.16	30	6.17	6.16	-20	8,231	-0.24%
2021/09/09	50	6.24	0	0.00	6.24	50	8,228	0.61%
2021/09/08	30	6.20	30	6.26	6.25	0	8,273	0.00%
2021/09/06	16	6.17	0	0.00	6.17	16	8,274	0.19%
2021/09/03	10	6.13	0	0.00	6.15	10	8,310	0.12%
2021/08/30	4	6.22	0	0.00	6.22	4	8,304	0.05%
2021/08/27	14	6.29	0	0.00	6.27	14	8,282	0.17%
2021/08/25	4	6.36	0	0.00	6.37	4	8,137	0.05%
2021/08/24	2	6.40	0	0.00	6.43	2	8,055	0.02%
2021/08/23	210	6.46	0	0.00	6.47	210	8,187	2.56%	大買/鉅額交易
2021/08/20	10	6.63	0	0.00	6.64	10	8,205	0.12%
2021/08/19	0	0.00	50	6.62	6.63	-50	8,028	-0.62%
2021/08/18	10	6.47	26	6.50	6.45	-16	7,809	-0.20%
2021/08/16	35	6.45	0	0.00	6.47	35	7,454	0.47%
2021/08/13	0	0.00	30	6.39	6.42	-30	7,444	-0.40%
2021/08/09	0	0.00	5	6.30	6.26	-5	8,561	-0.06%
2021/08/06	5	6.24	0	0.00	6.24	5	8,751	0.06%
2021/08/05	0	0.00	5	6.20	6.21	-5	9,159	-0.05%
2021/08/02	20	6.29	0	0.00	6.24	20	10,111	0.20%
2021/07/29	142	6.31	0	0.00	6.30	142	10,274	1.38%	大買/鉅額交易
2021/07/13	100	6.13	0	0.00	6.17	100	10,217	0.98%
2021/07/06	50	6.16	50	6.15	6.17	0	10,135	0.00%
2021/06/23	200	6.45	0	0.00	6.40	200	9,848	2.03%	大買/鉅額交易
2021/06/21	30	6.54	25	6.52	6.51	5	9,685	0.05%
2021/06/18	5	6.41	0	0.00	6.41	5	9,614	0.05%
2021/06/17	10	6.45	15	6.43	6.41	-5	9,607	-0.05%
2021/06/15	5	6.41	15	6.41	6.41	-10	9,622	-0.10%
2021/06/08	100	6.54	0	0.00	6.54	100	9,449	1.06%
2021/06/07	0	0.00	20	6.54	6.52	-20	9,511	-0.21%
2021/06/04	0	0.00	5	6.53	6.51	-5	9,423	-0.05%
2021/06/03	5	6.46	0	0.00	6.47	5	9,440	0.05%
2021/06/01	10	6.52	0	0.00	6.51	10	9,431	0.11%
2021/05/31	15	6.55	30	6.58	6.56	-15	9,435	-0.16%
2021/05/28	110	6.63	0	0.00	6.63	110	9,269	1.19%	大買/鉅額交易
2021/05/25	200	6.76	0	0.00	6.72	200	9,273	2.16%	大買/鉅額交易
2021/05/24	10	6.85	22	6.86	6.84	-12	9,172	-0.13%
2021/05/21	0	0.00	32	6.95	6.87	-32	9,168	-0.35%
2021/05/20	50	7.00	0	0.00	7.00	50	8,978	0.56%
2021/05/19	86	6.97	89	6.96	6.95	-3	8,822	-0.03%
2021/05/18	8	7.01	5	6.99	6.93	3	8,697	0.03%
2021/05/17	205	7.31	50	7.35	7.34	155	8,388	1.85%	大買/鉅額交易
2021/05/13	545	7.16	400	7.29	7.22	145	7,708	1.88%	大買/大賣/鉅額交易
2021/05/12	542	7.15	45	7.13	7.15	497	7,298	6.81%	大買/鉅額交易
2021/05/11	0	0.00	5	6.73	6.82	-5	6,603	-0.08%
2021/05/10	5	6.57	0	0.00	6.56	5	6,528	0.08%
2021/05/06	100	6.69	17	6.64	6.68	83	6,723	1.23%
2021/05/05	17	6.73	0	0.00	6.75	17	6,550	0.26%
2021/05/04	20	6.71	40	6.70	6.68	-20	6,542	-0.31%
2021/05/03	10	6.48	0	0.00	6.58	10	6,239	0.16%
2021/04/27	2	6.46	2	6.46	6.46	0	6,168	0.00%
2021/04/26	2	6.47	50	6.51	6.47	-48	6,216	-0.77%
2021/04/21	10	6.63	5	6.61	6.61	5	6,212	0.08%
2021/04/16	2	6.67	0	0.00	6.64	2	6,405	0.03%
2021/04/14	0	0.00	10	6.80	6.76	-10	6,682	-0.15%
2021/04/12	10	6.75	0	0.00	6.76	10	6,842	0.15%
2021/04/06	0	0.00	10	6.79	6.80	-10	6,930	-0.14%
2021/04/01	0	0.00	25	6.89	6.89	-25	6,952	-0.36%
2021/03/31	0	0.00	20	6.93	6.94	-20	6,936	-0.29%
2021/03/29	1	6.93	30	6.92	6.93	-29	6,974	-0.42%
2021/03/26	20	7.02	0	0.00	7.00	20	6,992	0.29%
2021/03/25	2	7.10	22	7.14	7.11	-20	6,970	-0.29%
2021/03/24	0	0.00	24	7.12	7.14	-24	6,955	-0.35%
2021/03/23	2	7.02	2	7.07	7.07	0	6,934	0.00%
2021/03/22	5	7.07	2	7.14	7.05	3	7,004	0.04%
2021/03/19	2	7.10	6	7.10	7.11	-4	6,988	-0.06%
2021/03/18	3	7.01	10	7.00	7.01	-7	6,958	-0.10%
2021/03/17	0	0.00	3	7.06	7.06	-3	6,936	-0.04%
2021/03/11	1	7.07	0	0.00	7.07	1	7,026	0.01%
2021/03/09	2	7.25	2	7.31	7.23	0	7,057	0.00%
2021/03/08	1	7.22	10	7.19	7.23	-9	7,042	-0.13%
2021/03/05	14	7.24	5	7.31	7.25	9	7,030	0.13%
2021/03/04	1	7.20	4	7.21	7.19	-3	6,971	-0.04%
2021/03/03	2	7.12	2	7.19	7.08	0	6,887	0.00%
2021/03/02	3	7.07	3	7.15	7.21	0	6,842	0.00%
2021/02/26	0	0.00	4	7.17	7.20	-4	6,690	-0.06%
2021/02/25	1	7.00	1	7.05	7.00	0	6,562	0.00%
2021/02/24	0	0.00	3	7.06	7.08	-3	6,569	-0.05%
2021/02/19	2	7.04	3	7.07	7.03	-1	6,429	-0.02%
2021/02/18	5	7.00	2	7.03	6.99	3	6,442	0.05%
2021/02/17	1	7.02	0	0.00	7.03	1	6,535	0.02%
2021/02/05	4	7.27	2	7.31	7.31	2	6,474	0.03%
2021/02/04	12	7.34	3	7.39	7.37	9	6,386	0.14%
2021/02/03	0	0.00	6	7.31	7.32	-6	6,487	-0.09%
2021/02/02	9	7.37	40	7.37	7.34	-31	6,603	-0.47%
2021/02/01	4	7.56	4	7.55	7.52	0	6,508	0.00%
2021/01/29	11	7.48	9	7.55	7.64	2	6,406	0.03%
2021/01/28	8	7.49	8	7.52	7.51	0	6,255	0.00%
2021/01/27	7	7.35	3	7.40	7.38	4	6,135	0.07%
2021/01/26	20	7.39	20	7.38	7.41	0	6,092	0.00%
2021/01/25	32	7.28	14	7.31	7.27	18	6,011	0.30%
2021/01/22	2	7.22	2	7.26	7.23	0	5,980	0.00%
2021/01/21	16	7.23	4	7.19	7.20	12	5,919	0.20%
2021/01/20	1	7.31	3	7.36	7.39	-2	5,679	-0.04%
2021/01/19	8	7.34	3	7.39	7.30	5	5,549	0.09%
2021/01/18	6	7.49	4	7.53	7.47	2	5,456	0.04%
2021/01/15	6	7.38	3	7.39	7.46	3	5,337	0.06%
2021/01/14	1	7.40	2	7.44	7.40	-1	5,175	-0.02%
2021/01/13	7	7.41	0	0.00	7.38	7	5,133	0.14%
2021/01/12	0	0.00	2	7.53	7.53	-2	5,004	-0.04%
2021/01/11	9	7.53	1	7.56	7.48	8	4,958	0.16%
2021/01/08	7	7.54	3	7.56	7.53	4	4,874	0.08%
2021/01/07	4	7.68	49	7.64	7.64	-45	4,698	-0.96%
2021/01/06	10	7.76	7	7.83	7.81	3	4,515	0.07%
2021/01/05	1	7.80	2	7.85	7.79	-1	4,340	-0.02%
2021/01/04	20	7.85	0	0.00	7.82	20	4,253	0.47%
2020/12/31	0	0.00	2	7.97	7.93	-2	4,255	-0.05%
2020/12/30	7	8.02	0	0.00	7.96	7	4,234	0.17%
2020/12/29	0	0.00	23	8.07	8.07	-23	4,143	-0.56%
2020/12/28	2	8.10	22	8.11	8.07	-20	4,172	-0.48%
2020/12/25	1	8.13	9	8.14	8.15	-8	4,116	-0.19%
2020/12/24	55	8.19	0	0.00	8.18	55	4,116	1.34%
2020/12/23	6	8.26	0	0.00	8.24	6	4,189	0.14%
2020/12/22	50	8.18	2	8.26	8.29	48	4,413	1.09%
2020/12/21	32	8.19	1	8.31	8.18	31	4,470	0.69%
2020/12/17	1	8.24	1	8.28	8.23	0	4,514	0.00%
2020/12/16	15	8.25	5	8.24	8.24	10	4,527	0.22%
2020/12/15	0	0.00	2	8.35	8.36	-2	4,469	-0.04%
2020/12/14	0	0.00	12	8.28	8.28	-12	4,451	-0.27%
2020/12/11	10	8.28	5	8.29	8.27	5	4,482	0.11%
2020/12/10	5	8.28	4	8.27	8.27	1	4,466	0.02%
2020/12/09	5	8.19	14	8.20	8.18	-9	4,456	-0.20%
2020/12/08	14	8.28	4	8.23	8.22	10	4,446	0.22%
2020/12/07	0	0.00	5	8.28	8.31	-5	4,615	-0.11%
2020/12/04	11	8.39	0	0.00	8.33	11	4,756	0.23%
2020/12/03	5	8.46	0	0.00	8.45	5	4,827	0.10%
2020/12/02	5	8.46	0	0.00	8.45	5	4,830	0.10%
2020/12/01	6	8.56	0	0.00	8.49	6	4,822	0.12%
2020/11/30	10	8.46	10	8.50	8.59	0	4,814	0.00%
2020/11/27	2	8.55	1	8.56	8.50	1	4,764	0.02%
2020/11/26	19	8.54	10	8.54	8.51	9	4,767	0.19%
2020/11/25	15	8.50	4	8.57	8.59	11	4,775	0.23%
2020/11/24	5	8.51	8	8.53	8.55	-3	4,782	-0.06%
2020/11/23	10	8.50	5	8.51	8.50	5	4,800	0.10%
2020/11/20	1	8.60	1	8.64	8.60	0	4,748	0.00%
2020/11/19	5	8.62	0	0.00	8.60	5	4,780	0.10%
2020/11/18	12	8.67	25	8.65	8.62	-13	4,747	-0.27%
2020/11/17	5	8.64	0	0.00	8.68	5	4,770	0.10%
2020/11/16	10	8.77	0	0.00	8.72	10	4,846	0.21%
2020/11/13	1	8.94	0	0.00	8.93	1	4,688	0.02%
2020/11/12	0	0.00	1	8.98	8.96	-1	4,573	-0.02%
2020/11/11	1	9.04	0	0.00	8.94	1	4,583	0.02%
2020/11/10	0	0.00	1	9.10	9.09	-1	4,413	-0.02%
2020/11/09	1	9.05	0	0.00	9.05	1	4,231	0.02%
2020/11/06	2	9.18	11	9.15	9.19	-9	4,196	-0.21%
2020/11/05	10	9.23	0	0.00	9.23	10	4,140	0.24%
2020/11/04	3	9.28	0	0.00	9.25	3	4,138	0.07%
2020/11/03	3	9.38	0	0.00	9.37	3	4,111	0.07%
2020/11/02	1	9.52	84	9.53	9.48	-83	4,140	-2.00%
2020/10/30	2	9.48	5	9.50	9.52	-3	4,138	-0.07%
2020/10/29	2	9.43	4	9.47	9.43	-2	4,107	-0.05%
2020/10/28	0	0.00	1	9.32	9.34	-1	4,083	-0.02%
2020/10/23	4	9.24	1	9.28	9.25	3	4,171	0.07%
2020/10/22	1	9.28	1	9.32	9.28	0	4,349	0.00%
2020/10/20	1	9.28	0	0.00	9.29	1	4,533	0.02%
2020/10/19	2	9.31	0	0.00	9.26	2	4,538	0.04%
2020/10/16	1	9.32	3	9.37	9.39	-2	4,448	-0.04%
2020/10/15	2	9.32	33	9.30	9.32	-31	4,453	-0.70%
2020/10/14	2	9.25	1	9.28	9.27	1	4,473	0.02%
2020/10/13	0	0.00	1	9.32	9.27	-1	4,492	-0.02%
2020/10/12	2	9.25	1	9.28	9.25	1	4,487	0.02%
2020/10/08	3	9.32	1	9.35	9.30	2	4,486	0.04%
2020/10/07	2	9.42	1	9.48	9.41	1	4,462	0.02%
2020/10/06	4	9.45	0	0.00	9.44	4	4,480	0.09%
2020/10/05	2	9.52	2	9.57	9.55	0	4,493	0.00%
2020/09/30	2	9.58	12	9.58	9.60	-10	4,476	-0.22%
2020/09/29	13	9.60	2	9.61	9.62	11	4,490	0.24%
2020/09/28	14	9.67	10	9.65	9.64	4	4,512	0.09%
2020/09/25	11	9.73	16	9.83	9.83	-5	4,446	-0.11%
2020/09/24	1	9.68	16	9.77	9.83	-15	4,412	-0.34%
2020/09/23	10	9.59	16	9.57	9.57	-6	4,335	-0.14%
2020/09/22	1	9.52	4	9.53	9.58	-3	4,331	-0.07%
2020/09/21	0	0.00	2	9.42	9.45	-2	4,212	-0.05%
2020/09/18	0	0.00	10	9.34	9.36	-10	4,224	-0.24%
2020/09/17	5	9.37	11	9.34	9.36	-6	4,195	-0.14%
2020/09/16	47	9.31	0	0.00	9.31	47	4,196	1.12%
2020/09/15	31	9.43	0	0.00	9.38	31	4,161	0.74%
2020/09/14	9	9.47	0	0.00	9.44	9	4,138	0.22%
2020/09/11	3	9.52	0	0.00	9.54	3	4,121	0.07%
2020/09/10	63	9.53	0	0.00	9.52	63	4,095	1.54%
2020/09/09	14	9.61	4	9.69	9.58	10	3,964	0.25%
2020/09/08	3	9.53	0	0.00	9.55	3	3,858	0.08%
2020/09/07	1	9.50	49	9.57	9.57	-48	3,838	-1.25%
2020/09/04	13	9.56	5	9.60	9.57	8	3,846	0.21%
2020/09/03	35	9.46	5	9.46	9.47	30	3,848	0.78%
2020/09/02	1	9.46	1	9.50	9.51	0	3,856	0.00%
2020/09/01	1	9.54	0	0.00	9.50	1	3,937	0.03%
2020/08/31	11	9.43	3	9.54	9.59	8	3,982	0.20%
2020/08/28	2	9.49	21	9.53	9.51	-19	4,009	-0.47%
2020/08/27	4	9.38	4	9.43	9.45	0	4,087	0.00%
2020/08/26	1	9.47	1	9.52	9.45	0	4,097	0.00%
2020/08/25	3	9.50	0	0.00	9.47	3	4,129	0.07%
2020/08/24	1	9.55	1	9.59	9.57	0	4,094	0.00%
2020/08/21	6	9.64	1	9.69	9.61	5	4,106	0.12%
2020/08/20	3	9.81	11	9.73	9.82	-8	4,076	-0.20%
2020/08/19	0	0.00	3	9.46	9.47	-3	4,030	-0.07%
2020/08/18	1	9.39	1	9.43	9.42	0	4,061	0.00%
2020/08/17	3	9.43	0	0.00	9.38	3	4,135	0.07%
2020/08/14	2	9.53	1	9.61	9.50	1	4,153	0.02%
2020/08/13	3	9.51	1	9.56	9.55	2	4,215	0.05%
2020/08/12	0	0.00	11	9.60	9.63	-11	4,249	-0.26%
2020/08/11	4	9.51	2	9.52	9.52	2	4,251	0.05%
2020/08/10	3	9.47	1	9.47	9.46	2	4,286	0.05%
2020/08/07	0	0.00	2	9.54	9.55	-2	4,312	-0.05%
2020/08/06	22	9.45	1	9.51	9.48	21	4,321	0.49%
2020/08/04	3	9.70	0	0.00	9.66	3	4,334	0.07%
2020/08/03	0	0.00	3	9.77	9.79	-3	4,351	-0.07%
2020/07/31	2	9.66	2	9.71	9.67	0	4,353	0.00%
2020/07/30	17	9.69	5	9.71	9.68	12	4,392	0.27%
2020/07/29	9	9.78	3	9.79	9.78	6	4,793	0.13%
2020/07/28	6	9.58	13	9.67	9.78	-7	5,152	-0.14%
2020/07/27	5	9.77	0	0.00	9.76	5	5,133	0.10%
2020/07/24	0	0.00	3	9.99	10.01	-3	5,110	-0.06%
2020/07/23	2	9.92	2	9.96	9.90	0	5,083	0.00%
2020/07/20	3	10.14	3	10.19	10.13	0	5,098	0.00%
2020/07/17	3	10.11	1	10.14	10.13	2	5,179	0.04%
2020/07/16	2	10.14	3	10.18	10.17	-1	5,266	-0.02%
2020/07/13	4	10.18	0	0.00	10.15	4	5,512	0.07%
2020/07/10	1	10.27	30	10.29	10.31	-29	5,613	-0.52%
2020/07/09	3	10.16	3	10.20	10.21	0	5,727	0.00%
2020/07/08	3	10.23	2	10.29	10.21	1	5,823	0.02%
2020/07/07	2	10.25	4	10.26	10.28	-2	5,846	-0.03%
2020/07/06	34	10.31	14	10.32	10.28	20	5,902	0.34%
2020/07/03	10	10.49	0	0.00	10.49	10	6,016	0.17%
2020/07/02	0	0.00	1	10.70	10.60	-1	5,885	-0.02%
2020/07/01	1	10.72	0	0.00	10.72	1	5,956	0.02%
2020/06/30	2	10.83	0	0.00	10.79	2	5,974	0.03%
2020/06/29	0	0.00	3	10.90	10.92	-3	6,026	-0.05%
2020/06/24	1	10.76	0	0.00	10.77	1	6,144	0.02%
2020/06/23	0	0.00	3	10.76	10.82	-3	6,262	-0.05%
2020/06/22	0	0.00	7	10.87	10.87	-7	6,425	-0.11%
2020/06/19	2	10.89	0	0.00	10.87	2	6,542	0.03%
2020/06/18	1	10.93	1	10.98	10.88	0	6,680	0.00%
2020/06/17	8	10.93	20	10.95	10.93	-12	6,755	-0.18%
2020/06/16	39	10.97	0	0.00	10.94	39	6,980	0.56%
2020/06/15	1	11.09	6	11.15	11.23	-5	7,161	-0.07%
2020/06/12	2	11.16	2	11.14	11.08	0	7,233	0.00%
2020/06/11	0	0.00	12	10.94	11.01	-12	7,310	-0.16%
2020/06/10	7	10.88	0	0.00	10.80	7	7,348	0.10%
2020/06/09	6	10.94	0	0.00	10.89	6	7,561	0.08%
2020/06/08	3	10.99	0	0.00	10.93	3	7,670	0.04%
2020/06/04	4	11.11	2	11.18	11.14	2	7,677	0.03%
2020/06/03	4	11.26	1	11.28	11.21	3	7,736	0.04%
2020/06/02	8	11.39	1	11.41	11.40	7	7,681	0.09%
2020/06/01	11	11.44	1	11.44	11.44	10	7,662	0.13%
2020/05/28	1	11.49	1	11.52	11.61	0	7,680	0.00%
2020/05/27	0	0.00	1	11.58	11.54	-1	7,762	-0.01%
2020/05/26	28	11.50	10	11.50	11.52	18	7,787	0.23%
2020/05/25	5	11.73	1	11.86	11.68	4	7,722	0.05%
2020/05/22	0	0.00	2	11.70	11.80	-2	7,741	-0.03%
2020/05/20	7	11.67	5	11.71	11.69	2	7,677	0.03%
2020/05/18	1	11.80	5	11.85	11.85	-4	7,595	-0.05%
2020/05/15	8	11.79	4	11.84	11.79	4	7,557	0.05%
2020/05/07	10	11.87	11	11.77	11.78	-1	7,465	-0.01%
2020/05/06	0	0.00	30	12.00	11.88	-30	7,498	-0.40%
2020/05/05	1	11.88	3	11.91	11.90	-2	7,475	-0.03%
2020/05/04	30	11.97	1	11.97	12.04	29	7,075	0.41%
2020/04/30	0	0.00	10	11.71	11.66	-10	6,684	-0.15%
2020/04/29	1	11.91	0	0.00	11.90	1	6,663	0.02%
2020/04/22	0	0.00	7	12.65	12.50	-7	6,532	-0.11%
2020/04/21	5	12.30	7	12.28	12.57	-2	6,415	-0.03%
2020/04/20	7	12.21	2	12.14	12.20	5	6,289	0.08%
2020/04/16	8	12.58	0	0.00	12.43	8	6,071	0.13%
2020/04/15	33	12.39	0	0.00	12.45	33	5,966	0.55%
2020/04/14	2	12.60	0	0.00	12.50	2	5,849	0.03%
2020/04/10	2	12.86	0	0.00	12.81	2	5,597	0.04%
2020/04/08	10	12.90	0	0.00	12.85	10	5,435	0.18%
2020/04/07	10	13.01	30	13.02	13.04	-20	5,250	-0.38%
2020/04/01	10	13.51	1	13.50	13.55	9	4,968	0.18%
2020/03/31	21	13.48	23	13.54	13.57	-2	4,894	-0.04%
2020/03/30	3	13.91	7	13.92	13.62	-4	4,811	-0.08%
2020/03/27	31	13.31	7	13.21	13.58	24	4,640	0.52%
2020/03/26	8	13.62	6	13.54	13.52	2	4,496	0.04%
2020/03/25	4	13.72	0	0.00	13.70	4	4,302	0.09%
2020/03/24	2	14.21	10	14.35	14.20	-8	4,138	-0.19%
2020/03/23	15	15.07	47	15.12	15.06	-32	3,995	-0.80%
2020/03/20	12	14.61	59	15.07	14.40	-47	3,899	-1.21%
2020/03/19	161	15.23	53	15.14	15.74	108	3,660	2.95%	大買/鉅額交易
2020/03/18	12	14.41	131	14.36	14.69	-119	3,417	-3.48%	大賣/鉅額交易
2020/03/17	171	14.32	104	14.18	14.25	67	3,310	2.02%	大買/大賣/
2020/03/16	19	13.53	92	13.58	13.87	-73	3,097	-2.36%
2020/03/13	32	13.76	17	13.78	13.35	15	2,983	0.50%
2020/03/12	81	12.69	36	12.92	13.05	45	2,717	1.66%
2020/03/11	34	12.40	0	0.00	12.47	34	2,568	1.32%
2020/03/10	0	0.00	5	12.39	12.27	-5	2,519	-0.20%
2020/03/09	5	12.28	5	12.16	12.33	0	2,444	0.00%
2020/03/06	0	0.00	2	11.98	11.97	-2	2,327	-0.09%
2020/03/05	0	0.00	10	11.77	11.77	-10	2,264	-0.44%
2020/03/04	14	11.94	0	0.00	11.93	14	2,241	0.62%
2020/03/03	1	11.95	0	0.00	11.93	1	2,188	0.05%
2020/03/02	5	12.20	38	12.02	12.07	-33	2,163	-1.52%
2020/02/25	25	11.73	0	0.00	11.71	25	1,939	1.29%
2020/02/24	20	11.72	5	11.75	11.73	15	1,876	0.80%
2020/02/21	8	11.59	0	0.00	11.60	8	1,815	0.44%
2020/02/20	0	0.00	3	11.57	11.56	-3	1,815	-0.17%
2020/02/19	4	11.60	0	0.00	11.52	4	1,816	0.22%
2020/02/18	3	11.64	0	0.00	11.64	3	1,788	0.17%
2020/02/17	1	11.55	0	0.00	11.55	1	1,778	0.06%
2020/02/14	2	11.49	0	0.00	11.49	2	1,763	0.11%
2020/02/12	3	11.56	0	0.00	11.53	3	1,765	0.17%
2020/02/11	2	11.64	0	0.00	11.62	2	1,744	0.11%
2020/02/10	5	11.72	0	0.00	11.74	5	1,744	0.29%
2020/02/06	11	11.62	16	11.63	11.58	-5	1,645	-0.30%
2020/02/05	1	11.78	0	0.00	11.77	1	1,694	0.06%
2020/02/04	3	11.91	10	11.78	11.81	-7	1,670	-0.42%
2020/02/03	28	12.04	0	0.00	11.97	28	1,635	1.71%
2020/01/31	1	11.79	20	11.81	11.84	-19	1,503	-1.26%
2020/01/30	0	0.00	48	11.83	11.93	-48	1,470	-3.26%
2020/01/20	10	11.23	0	0.00	11.26	10	1,348	0.74%
2020/01/17	7	11.30	0	0.00	11.29	7	1,358	0.52%
2020/01/13	15	11.30	0	0.00	11.29	15	1,512	0.99%
2020/01/10	0	0.00	20	11.40	11.38	-20	1,506	-1.33%
2020/01/09	10	11.44	0	0.00	11.41	10	1,504	0.66%
2020/01/08	10	11.51	0	0.00	11.57	10	1,490	0.67%
2020/01/06	10	11.41	7	11.39	11.43	3	1,479	0.20%
2020/01/03	7	11.28	1	11.38	11.32	6	1,486	0.40%
2019/12/30	0	0.00	6	11.30	11.32	-6	1,456	-0.41%
2019/12/27	6	11.30	0	0.00	11.30	6	1,458	0.41%
2019/12/26	0	0.00	3	11.37	11.39	-3	1,467	-0.20%
2019/12/25	1	11.40	2	11.37	11.37	-1	1,469	-0.07%
2019/12/24	35	11.39	10	11.40	11.41	25	1,468	1.70%
2019/12/19	10	11.33	0	0.00	11.35	10	1,473	0.68%
2019/12/16	0	0.00	1	11.47	11.45	-1	1,453	-0.07%
2019/12/13	0	0.00	5	11.46	11.45	-5	1,443	-0.35%
2019/12/12	6	11.54	0	0.00	11.55	6	1,420	0.42%
2019/12/11	2	11.73	0	0.00	11.71	2	1,391	0.14%
2019/12/06	5	11.75	0	0.00	11.79	5	1,360	0.37%
2019/12/03	5	11.91	0	0.00	11.91	5	1,338	0.37%
2019/12/02	4	11.90	0	0.00	11.92	4	1,339	0.30%
2019/10/21	0	0.00	6	12.32	12.31	-6	1,070	-0.56%
2019/10/01	0	0.00	1	12.60	12.60	-1	1,055	-0.09%
2019/09/27	1	12.73	0	0.00	12.75	1	1,043	0.10%
2019/09/19	0	0.00	2	12.67	12.71	-2	1,123	-0.18%
2019/09/18	6	12.65	0	0.00	12.66	6	1,125	0.53%
2019/09/16	0	0.00	10	12.74	12.74	-10	1,117	-0.89%
2019/09/06	2	12.85	0	0.00	12.84	2	1,193	0.17%
2019/08/20	10	13.22	0	0.00	13.21	10	1,410	0.71%
2019/07/04	0	0.00	8	13.17	13.17	-8	2,269	-0.35%
2019/06/20	0	0.00	5	13.34	13.32	-5	2,353	-0.21%
2019/06/17	5	13.76	0	0.00	13.66	5	2,388	0.21%
2019/06/05	0	0.00	5	13.74	13.79	-5	2,432	-0.21%
2019/06/04	5	13.85	12	13.81	13.84	-7	2,447	-0.29%
2019/05/29	0	0.00	10	14.01	14.01	-10	2,350	-0.43%
2019/05/22	0	0.00	30	13.77	13.76	-30	2,289	-1.31%
2019/05/21	5	13.86	0	0.00	13.75	5	2,258	0.22%
2019/05/16	1	13.73	1	13.73	13.75	0	2,116	0.00%
2019/05/14	21	13.69	1	13.67	13.71	20	2,103	0.95%
2019/05/09	0	0.00	6	13.43	13.44	-6	1,956	-0.31%
2019/05/08	0	0.00	5	13.24	13.24	-5	1,911	-0.26%
2019/05/06	5	13.29	0	0.00	13.33	5	1,919	0.26%
2019/05/02	0	0.00	5	13.13	13.18	-5	1,831	-0.27%
2019/04/25	5	13.13	0	0.00	13.13	5	1,867	0.27%
2019/03/18	5	13.85	0	0.00	13.84	5	2,691	0.19%
2019/03/12	0	0.00	5	14.05	13.99	-5	2,880	-0.17%
2019/03/11	5	14.23	0	0.00	14.20	5	2,924	0.17%
2019/03/08	0	0.00	10	14.22	14.23	-10	3,081	-0.32%
2019/02/26	10	14.01	0	0.00	14.02	10	3,551	0.28%
2019/02/25	9	14.04	0	0.00	14.00	9	3,556	0.25%
2019/02/15	2	14.40	0	0.00	14.49	2	3,688	0.05%
2019/01/30	2	14.65	0	0.00	14.65	2	4,142	0.05%
2019/01/25	0	0.00	1	14.66	14.58	-1	4,270	-0.02%
2019/01/22	1	14.77	0	0.00	14.77	1	4,420	0.02%
2018/12/27	0	0.00	1	15.18	15.13	-1	5,003	-0.02%
2018/12/22	0	0.00	1	15.21	15.21	-1	4,972	-0.02%
2018/12/17	1	15.02	0	0.00	14.93	1	4,698	0.02%
2018/12/12	2	15.01	0	0.00	14.93	2	4,580	0.04%
2018/11/29	0	0.00	6	14.70	14.83	-6	4,206	-0.14%
2018/11/26	1	15.00	0	0.00	15.07	1	3,901	0.03%
2018/11/15	10	15.06	0	0.00	15.02	10	3,517	0.28%
2018/11/13	1	15.39	0	0.00	15.12	1	3,497	0.03%
2018/11/12	2	15.00	8	14.99	15.02	-6	3,299	-0.18%
2018/11/09	4	15.05	0	0.00	15.06	4	3,157	0.13%
2018/11/08	0	0.00	11	14.73	14.84	-11	3,121	-0.35%
2018/11/06	1	15.06	20	15.06	15.08	-19	3,098	-0.61%
2018/11/05	7	15.05	0	0.00	15.00	7	3,075	0.23%
2018/11/02	22	14.96	0	0.00	14.92	22	3,051	0.72%
2018/10/31	0	0.00	1	15.31	15.15	-1	2,854	-0.04%
2018/10/26	0	0.00	20	15.67	15.60	-20	2,745	-0.73%
2018/10/25	3	15.52	10	15.52	15.51	-7	2,675	-0.26%
2018/10/12	0	0.00	20	15.04	14.74	-20	2,296	-0.87%
2018/10/11	20	14.83	0	0.00	15.25	20	2,209	0.91%
2018/09/13	0	0.00	12	13.87	13.87	-12	1,972	-0.61%
2018/09/11	2	13.85	0	0.00	13.86	2	2,011	0.10%
2018/09/06	2	13.63	0	0.00	13.66	2	1,940	0.10%
2018/08/22	0	0.00	8	13.82	13.84	-8	2,016	-0.40%
2018/08/21	2	13.94	0	0.00	13.84	2	2,013	0.10%
2018/08/16	2	13.98	0	0.00	13.94	2	1,965	0.10%
2018/08/14	1	13.84	0	0.00	13.84	1	1,956	0.05%
2018/08/13	0	0.00	4	13.87	13.90	-4	1,968	-0.20%
2018/08/02	2	13.70	7	13.67	13.77	-5	1,962	-0.25%
2018/08/01	0	0.00	3	13.60	13.56	-3	1,936	-0.15%
2018/07/30	4	13.63	0	0.00	13.68	4	1,961	0.20%
2018/07/27	1	13.62	0	0.00	13.63	1	2,036	0.05%
2018/07/26	3	13.76	0	0.00	13.74	3	2,026	0.15%
2018/07/24	1	13.79	0	0.00	13.79	1	2,036	0.05%
2018/07/20	2	13.87	0	0.00	13.89	2	2,053	0.10%
2018/07/19	1	13.90	0	0.00	14.00	1	2,107	0.05%
2018/07/13	1	14.00	0	0.00	14.00	1	2,360	0.04%
2018/06/29	0	0.00	9	14.40	14.20	-9	2,349	-0.38%
2018/06/28	1	14.34	0	0.00	14.41	1	2,314	0.04%
2018/06/22	4	14.21	0	0.00	14.23	4	2,264	0.18%
2018/06/21	2	14.17	4	14.17	14.19	-2	2,300	-0.09%
2018/06/19	7	14.18	0	0.00	14.24	7	2,360	0.30%
2018/06/14	5	14.01	0	0.00	14.10	5	2,351	0.21%
2018/06/11	0	0.00	1	13.97	13.94	-1	2,371	-0.04%
2018/06/06	1	13.95	0	0.00	13.86	1	2,475	0.04%
2018/06/05	0	0.00	15	14.06	14.05	-15	2,451	-0.61%
2018/06/04	16	14.05	0	0.00	14.02	16	2,466	0.65%
2018/05/29	0	0.00	2	14.25	14.24	-2	2,446	-0.08%
2018/05/23	0	0.00	10	14.25	14.31	-10	2,527	-0.40%
2018/05/14	1	14.28	0	0.00	14.23	1	3,011	0.03%
2018/05/11	1	14.39	0	0.00	14.38	1	3,005	0.03%
2018/05/10	9	14.49	10	14.50	14.50	-1	2,993	-0.03%
2018/05/08	5	14.70	0	0.00	14.64	5	2,995	0.17%
2018/05/04	0	0.00	2	14.86	14.82	-2	2,973	-0.07%
2018/05/02	2	14.66	6	14.64	14.71	-4	2,908	-0.14%
2018/04/30	0	0.00	10	14.77	14.64	-10	2,907	-0.34%
2018/04/27	10	14.82	0	0.00	14.79	10	2,931	0.34%
2018/04/26	10	14.77	0	0.00	14.89	10	2,894	0.35%
2018/04/25	1	14.81	0	0.00	14.81	1	2,839	0.04%
2018/04/24	14	14.61	24	14.70	14.73	-10	2,823	-0.35%
2018/04/20	10	14.42	0	0.00	14.47	10	2,676	0.37%
2018/04/19	0	0.00	5	14.24	14.25	-5	2,608	-0.19%
2018/04/18	0	0.00	1	14.48	14.42	-1	2,586	-0.04%
2018/04/17	5	14.45	0	0.00	14.51	5	2,538	0.20%
2018/04/09	0	0.00	3	14.41	14.37	-3	2,524	-0.12%
2018/04/03	3	14.53	0	0.00	14.53	3	2,516	0.12%
2018/02/21	6	14.79	6	14.77	14.77	0	2,735	0.00%
2018/02/09	10	15.50	20	15.25	15.28	-10	2,781	-0.36%
2018/02/08	15	14.98	5	15.01	15.00	10	2,663	0.38%
2018/02/06	5	14.91	15	15.23	15.17	-10	2,702	-0.37%
2018/02/05	10	14.56	0	0.00	14.48	10	2,485	0.40%
2018/02/02	0	0.00	8	14.33	14.27	-8	2,492	-0.32%
2018/02/01	8	14.21	8	14.20	14.20	0	2,511	0.00%
2018/01/29	10	14.11	10	14.19	14.16	0	2,492	0.00%
2018/01/25	7	14.20	12	14.22	14.21	-5	2,489	-0.20%
2018/01/24	5	14.19	0	0.00	14.26	5	2,471	0.20%
2018/01/19	1	14.30	1	14.26	14.25	0	2,472	0.00%
2018/01/18	8	14.27	15	14.31	14.30	-7	2,475	-0.28%
2018/01/12	0	0.00	3	14.65	14.59	-3	2,470	-0.12%
2018/01/11	3	14.73	0	0.00	14.72	3	2,490	0.12%
2018/01/10	5	14.66	0	0.00	14.69	5	2,508	0.20%
2018/01/02	2	14.86	0	0.00	14.86	2	2,565	0.08%