愛地雅 (8933)-玉山券商分點個股進出

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

愛地雅

(8933)

股價
10.70
漲跌
▲0.15
漲幅
+1.42%
成交量
433張
產業
上櫃運動休閒類股
151人加入追蹤

立即追蹤
本地時間:13:30

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

愛地雅 (8933)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/06	4.1	10.55	0	0.00	10.55	4.1	854	0.48%
2024/05/03	12	10.63	3	10.65	10.60	9	851	1.06%
2024/05/02	14	10.66	0	0.00	10.70	14	847	1.65%
2024/04/29	1	10.80	115	10.77	10.80	-114	842	-13.53%	大賣/鉅額交易
2024/04/26	1	10.40	8	10.40	10.40	-7	819	-0.85%
2024/04/25	12.1	10.45	0	0.00	10.45	12.1	818	1.48%
2024/04/24	1	10.50	0	0.00	10.50	1	818	0.12%
2024/04/22	10	10.25	0	0.00	10.20	10	809	1.24%
2024/04/19	0.2	10.33	0	0.00	10.25	0.2	807	0.03%
2024/04/18	5	10.40	0	0.00	10.40	5	797	0.63%
2024/04/17	1	10.40	0	0.00	10.40	1	795	0.13%
2024/04/16	0	10.45	78	10.46	10.45	-78	792	-9.83%
2024/04/15	0.2	10.55	0	0.00	10.50	0.2	785	0.03%
2024/04/11	15	10.83	55	10.76	10.80	-40	775	-5.16%
2024/04/09	10	10.54	0	0.00	10.50	10	748	1.34%
2024/04/08	3	10.42	5	10.45	10.40	-2	744	-0.27%
2024/04/03	0	0.00	3	10.60	10.40	-3	743	-0.40%
2024/04/02	0	0.00	0.1	10.65	10.55	-0.1	737	-0.01%
2024/04/01	1	10.60	200	10.54	10.60	-199	735	-27.07%	大賣/鉅額交易
2024/03/29	0	0.00	6	10.80	10.80	-6	726	-0.83%
2024/03/27	0.1	10.50	0	0.00	10.40	0.1	707	0.01%
2024/03/26	0.2	10.65	0	0.00	10.60	0.2	706	0.03%
2024/03/25	100	10.53	3	10.58	10.55	97	697	13.92%
2024/03/22	0	0.00	1	10.35	10.30	-1	689	-0.15%
2024/03/21	0.5	10.45	0	0.00	10.40	0.5	692	0.07%
2024/03/20	15	10.48	0	0.00	10.45	15	696	2.15%
2024/03/15	0	10.25	0	0.00	10.15	0	723	0.01%
2024/03/14	0	0.00	1	10.45	10.40	-1	712	-0.14%
2024/03/13	5	10.34	1	10.35	10.30	4	702	0.57%
2024/03/12	0.1	10.45	1	10.45	10.75	-0.9	678	-0.13%
2024/03/11	113	10.62	22	10.67	10.65	91	643	14.15%	大買/
2024/03/08	28	11.23	3	11.48	11.75	25	542	4.61%
2024/03/07	1	10.20	3	10.30	10.80	-2	342	-0.58%
2024/03/06	1.1	9.83	0.1	9.85	9.85	1	279	0.37%
2024/03/05	0	9.78	0	0.00	9.77	0	278	0.00%
2024/02/29	0.1	9.90	0	0.00	9.88	0.1	278	0.05%
2024/02/27	0	9.96	0	0.00	9.86	0	280	0.00%
2024/02/26	0	10.00	0	0.00	9.95	0	279	0.00%
2024/02/22	0.4	9.95	0	0.00	9.91	0.4	281	0.15%
2024/02/21	0.3	10.00	0	0.00	9.93	0.3	281	0.09%
2024/02/20	0.3	9.97	0	0.00	9.96	0.3	285	0.09%
2024/02/19	1.1	9.97	1	10.00	9.96	0.1	281	0.04%
2024/02/16	0	0.00	19	9.71	9.96	-19	277	-6.85%
2024/02/05	1	9.70	0	0.00	9.70	1	272	0.37%
2024/02/01	0	9.84	0	0.00	9.79	0	270	0.00%
2024/01/29	0	0.00	0.5	9.84	9.82	-0.5	272	-0.18%
2024/01/19	0	0.00	0	9.71	9.70	0	276	-0.01%
2024/01/16	2	9.81	0	0.00	9.86	2	270	0.74%
2024/01/09	0.1	9.85	0	0.00	9.81	0.1	274	0.04%
2024/01/03	0	10.05	4	9.99	9.99	-4	281	-1.42%
2023/12/29	1	9.98	0	0.00	9.99	1	291	0.34%
2023/12/27	0	0.00	0.2	10.00	10.00	-0.2	295	-0.07%
2023/12/22	2	10.05	0	0.00	10.05	2	299	0.67%
2023/12/15	3	10.05	0	0.00	9.96	3	293	1.02%
2023/12/14	0.2	10.20	6	10.09	10.05	-5.9	296	-1.97%
2023/12/13	6.2	9.71	5	10.15	10.20	1.2	288	0.42%
2023/12/12	1.1	9.71	0	0.00	9.70	1.1	254	0.41%
2023/12/08	0	9.81	0	0.00	9.77	0	249	0.00%
2023/12/07	0	9.84	0	0.00	9.77	0	249	0.00%
2023/12/06	0.1	9.85	0	0.00	9.82	0.1	250	0.04%
2023/12/05	0	0.00	7	9.80	9.83	-7	248	-2.82%
2023/12/01	1	9.85	0	0.00	9.86	1	246	0.41%
2023/11/30	1	9.82	0	0.00	9.85	1	245	0.41%
2023/11/28	1	9.84	0	0.00	9.84	1	256	0.39%
2023/11/27	1	9.75	0	0.00	9.75	1	273	0.37%
2023/11/17	0.1	9.83	2	9.82	9.79	-1.9	268	-0.72%
2023/11/15	0	0.00	2	9.90	9.86	-2	270	-0.74%
2023/11/13	2	9.76	4	9.77	9.80	-2	285	-0.70%
2023/11/06	1	9.85	11	9.92	9.92	-10	328	-3.04%
2023/11/03	0	0.00	5	9.73	9.74	-5	329	-1.52%
2023/10/31	0	0.00	5	9.80	9.81	-5	332	-1.50%
2023/10/26	0	9.98	0	0.00	9.96	0	347	0.00%
2023/10/25	0.2	10.00	0	0.00	9.94	0.2	356	0.06%
2023/10/23	0	0.00	1	9.89	9.90	-1	372	-0.27%
2023/10/19	1	9.91	0	0.00	9.93	1	398	0.25%
2023/10/18	2	9.97	0	0.00	9.97	2	449	0.45%
2023/10/17	0	0.00	9	10.00	10.00	-9	489	-1.84%
2023/10/16	5	10.10	1	10.05	10.05	4	511	0.78%
2023/10/13	0	0.00	1	10.15	10.15	-1	533	-0.19%
2023/10/11	2	10.33	0	0.00	10.20	2	607	0.33%
2023/10/06	6	10.20	10	10.30	10.30	-4	617	-0.65%
2023/09/22	0	0.00	1	9.97	9.95	-1	698	-0.14%
2023/09/14	0	0.00	1	10.05	10.05	-1	733	-0.14%
2023/09/05	0	0.00	4	10.20	10.20	-4	800	-0.50%
2023/08/29	0	0.00	0.1	9.98	9.96	-0.1	822	-0.01%
2023/08/21	0.7	10.24	0	0.00	10.10	0.7	869	0.08%
2023/08/17	5	9.76	0	0.00	9.86	5	870	0.57%
2023/08/14	0.1	9.94	0	0.00	9.87	0.1	881	0.01%
2023/08/11	1	9.90	0	0.00	9.97	1	877	0.12%
2023/08/10	4	9.96	0	0.00	9.90	4	881	0.46%
2023/08/08	0.1	10.15	0.5	10.20	10.05	-0.4	910	-0.04%
2023/08/07	2	10.05	0	0.00	10.10	2	936	0.21%
2023/08/02	1	10.20	0	0.00	10.10	1	961	0.10%
2023/08/01	4	10.14	0	0.00	10.15	4	959	0.42%
2023/07/31	3	10.10	0	0.00	10.05	3	966	0.31%
2023/07/25	0	10.40	0	0.00	10.25	0	971	0.00%
2023/07/24	3	10.43	4	10.56	10.40	-1	977	-0.10%
2023/07/21	9	11.12	3	11.05	11.05	6	972	0.62%
2023/07/20	0	0.00	2	10.60	10.60	-2	941	-0.21%
2023/07/19	0	9.90	0	0.00	9.68	0	916	0.00%
2023/07/18	1.1	9.95	7	9.94	9.99	-5.9	940	-0.63%
2023/07/17	9.2	10.06	3	9.68	10.05	6.2	934	0.66%
2023/07/14	1	10.60	0	0.00	10.65	1	901	0.12%
2023/07/13	2	10.83	0	0.00	10.80	2	909	0.22%
2023/07/12	3	10.92	1	10.85	10.85	2	929	0.22%
2023/07/11	2	11.03	0	0.00	11.05	2	959	0.21%
2023/07/10	1	11.15	0	0.00	11.20	1	953	0.11%
2023/07/05	4	11.26	0	0.00	11.25	4	1,018	0.39%
2023/07/04	1	11.30	0	0.00	11.25	1	1,027	0.10%
2023/06/30	0.5	11.40	0	0.00	11.35	0.5	1,015	0.05%
2023/06/29	0.1	11.28	2	11.20	11.30	-1.9	1,021	-0.19%
2023/06/28	1	11.25	0	0.00	11.20	1	1,014	0.10%
2023/06/26	2	11.23	1	11.15	11.30	1	1,031	0.10%
2023/06/21	1	11.25	1	11.30	11.25	0	1,032	0.00%
2023/06/19	2	11.48	1	11.45	11.45	1	1,045	0.10%
2023/06/15	0.1	11.30	3	11.35	11.35	-2.9	1,061	-0.27%
2023/06/14	0	0.00	5	11.35	11.40	-5	1,080	-0.46%
2023/06/13	1	11.45	0	0.00	11.40	1	1,193	0.08%
2023/06/12	0	0.00	2	11.55	11.45	-2	1,215	-0.16%
2023/06/09	2.2	11.51	0	0.00	11.60	2.2	1,288	0.17%
2023/06/08	0.2	11.60	0	0.00	11.65	0.2	1,346	0.02%
2023/06/07	0	11.65	2	11.55	11.65	-2	1,364	-0.15%
2023/06/06	2	11.68	0	0.00	11.55	2	1,398	0.14%
2023/06/05	1	11.60	0	0.00	11.65	1	1,606	0.06%
2023/06/02	0	11.25	0	0.00	11.35	0	1,599	0.00%
2023/06/01	1	11.30	0	0.00	11.30	1	1,621	0.06%
2023/05/25	1	11.35	0	0.00	11.30	1	1,691	0.06%
2023/05/24	1.1	11.31	0	0.00	11.40	1.1	1,706	0.07%
2023/05/23	0.1	11.47	0	0.00	11.35	0.1	1,718	0.01%
2023/05/22	1	11.35	3	11.40	11.35	-2	1,737	-0.12%
2023/05/19	1	11.35	0	0.00	11.35	1	1,747	0.06%
2023/05/18	2	11.45	1	11.50	11.50	1	1,749	0.06%
2023/05/17	1	11.45	0	0.00	11.50	1	1,749	0.06%
2023/05/16	1	11.40	1.5	11.52	11.40	-0.5	1,761	-0.03%
2023/05/15	1.1	11.31	0	0.00	11.45	1.1	1,782	0.06%
2023/05/12	2	11.53	0	0.00	11.75	2	1,804	0.11%
2023/05/11	3	11.55	0	0.00	11.25	3	1,801	0.17%
2023/05/10	1.1	11.52	2	11.60	11.70	-0.9	1,802	-0.05%
2023/05/09	1.1	11.84	0	0.00	11.60	1.1	1,822	0.06%
2023/05/08	2	11.88	1	12.10	11.85	1	1,823	0.06%
2023/05/05	1	11.85	0	0.00	11.90	1	1,850	0.05%
2023/05/02	0	12.35	0	0.00	12.15	0	1,976	0.00%
2023/04/27	0	0.00	28	11.95	11.90	-28	2,006	-1.40%
2023/04/26	1	11.60	6	11.65	11.80	-5	2,065	-0.24%
2023/04/25	4.1	11.91	0	0.00	11.85	4.1	2,454	0.17%
2023/04/21	10.3	12.05	2	12.05	12.00	8.3	2,550	0.33%
2023/04/20	2	12.43	0	0.00	12.40	2	2,515	0.08%
2023/04/19	0	12.77	0	0.00	12.55	0	2,530	0.00%
2023/04/18	0	12.90	24	12.76	12.80	-24	2,534	-0.95%
2023/04/17	6.1	12.73	4	12.66	12.70	2.1	2,606	0.08%
2023/04/14	2.1	12.83	0	0.00	12.90	2.1	2,640	0.08%
2023/04/12	3.1	13.27	0.5	13.20	13.20	2.6	2,788	0.09%
2023/04/11	0	0.00	8.1	12.74	12.70	-8.1	2,745	-0.29%
2023/04/07	4	12.70	0.2	12.80	12.65	3.8	2,832	0.13%
2023/04/06	0	0.00	1	12.90	12.80	-1	2,909	-0.03%
2023/03/31	1	12.85	1	12.80	12.80	0	2,957	0.00%
2023/03/30	36.2	12.90	0	0.00	12.85	36.2	3,540	1.02%
2023/03/29	18	12.94	5	12.85	12.85	13	3,583	0.36%
2023/03/28	2	12.90	2	13.10	12.95	0	3,741	0.00%
2023/03/27	17.1	13.13	3	13.20	13.15	14.1	3,871	0.36%
2023/03/24	6	13.30	0	0.00	13.25	6	3,910	0.15%
2023/03/23	5	13.17	4	13.20	13.20	1	4,028	0.02%
2023/03/22	14	13.42	0	0.00	13.45	14	4,062	0.34%
2023/03/21	13	13.50	1	13.45	13.50	12	4,198	0.29%
2023/03/20	0	0.00	2	13.08	13.15	-2	4,197	-0.05%
2023/03/17	29	13.01	32	13.19	13.25	-3	4,208	-0.07%
2023/03/16	10	12.56	15.2	12.63	12.60	-5.1	4,200	-0.12%
2023/03/15	0	13.80	0	0.00	13.40	0	4,124	0.00%
2023/03/14	4	13.65	10	13.62	13.55	-6	4,153	-0.14%
2023/03/13	5.6	14.50	5	15.01	14.55	0.6	4,130	0.01%
2023/03/10	5	15.45	0	0.00	15.45	5	4,103	0.12%
2023/03/09	0	0.00	5	15.89	15.90	-5	4,174	-0.12%
2023/03/08	3.3	16.19	6	16.20	16.10	-2.7	4,330	-0.06%
2023/03/06	15	16.05	1.5	16.00	16.05	13.5	4,235	0.32%
2023/03/03	1	15.60	3	15.70	15.80	-2	4,264	-0.05%
2023/03/02	16	15.52	0	0.00	15.55	16	4,294	0.37%
2023/03/01	7.1	15.61	0	0.00	15.55	7.1	4,327	0.16%
2023/02/24	93	15.70	0	0.00	15.65	93	4,377	2.12%
2023/02/23	96.1	15.81	0	0.00	15.80	96.1	4,616	2.08%
2023/02/22	0.1	16.05	12	15.85	15.85	-11.9	4,668	-0.25%
2023/02/21	33	16.05	0	0.00	16.05	33	4,725	0.70%
2023/02/20	0	0.00	2	16.10	16.05	-2	4,884	-0.04%
2023/02/17	2	15.90	0	0.00	15.90	2	4,977	0.04%
2023/02/16	13.1	15.82	1	15.90	15.85	12.1	5,225	0.23%
2023/02/15	2.1	15.93	0	0.00	15.80	2.1	5,691	0.04%
2023/02/14	3	15.93	1	16.00	15.90	2	5,775	0.03%
2023/02/13	4	15.85	0	0.00	15.75	4	5,887	0.07%
2023/02/10	88	15.82	3	15.87	15.80	85	6,205	1.37%
2023/02/09	14	16.12	0	0.00	16.15	14	6,435	0.22%
2023/02/08	2	16.40	0	0.00	16.25	2	6,606	0.03%
2023/02/07	5	16.61	4	16.59	16.45	1	6,934	0.01%
2023/02/06	1	16.40	2	16.40	16.50	-1	7,390	-0.01%
2023/02/03	3	16.63	1	16.70	16.50	2	7,590	0.03%
2023/02/02	14	16.65	14	16.54	16.65	0	7,672	0.00%
2023/02/01	6	16.25	0	0.00	16.35	6	7,714	0.08%
2023/01/30	1	16.10	4	16.05	16.10	-3	7,882	-0.04%
2023/01/17	4	16.03	1	16.00	16.00	3	8,028	0.04%
2023/01/16	9	16.13	2	16.23	16.30	7	8,190	0.09%
2023/01/13	64	16.21	64	16.48	16.55	0	8,547	0.00%
2023/01/12	10	16.38	0	0.00	16.20	10	8,560	0.12%
2023/01/11	2	16.50	113	16.38	16.35	-111	9,024	-1.23%	大賣/鉅額交易
2023/01/10	33	15.81	0	0.00	15.85	33	9,251	0.36%
2023/01/09	10	15.96	2	16.05	15.90	8	9,640	0.08%
2023/01/06	83	16.19	1	16.25	16.10	82	10,046	0.82%
2023/01/05	1	16.55	0	0.00	16.40	1	10,320	0.01%
2023/01/04	2	16.53	7	16.54	16.55	-5	10,565	-0.05%
2023/01/03	9	16.83	13	16.85	16.60	-4	10,960	-0.04%
2022/12/30	20	16.48	68	16.39	16.50	-48	10,953	-0.44%
2022/12/28	5	15.88	4	15.83	15.80	1	11,744	0.01%
2022/12/27	2	15.75	2	15.80	15.70	0	11,852	0.00%
2022/12/26	1	15.75	1	15.85	15.55	0	12,056	0.00%
2022/12/23	12	15.47	4	15.60	15.70	8	12,203	0.07%
2022/12/22	11	15.83	8	15.89	16.00	3	12,361	0.02%
2022/12/21	1	15.40	0	0.00	15.30	1	12,075	0.01%
2022/12/20	15.5	15.50	9	15.28	15.10	6.5	12,285	0.05%
2022/12/19	1	15.95	0	0.00	15.80	1	12,417	0.01%
2022/12/16	15	16.08	4	16.23	15.95	11	12,575	0.09%
2022/12/15	9	16.11	9.9	16.24	16.40	-0.9	12,911	-0.01%
2022/12/14	24	16.58	2	16.55	16.60	22	13,143	0.17%
2022/12/13	45.1	16.67	25	16.63	16.60	20.1	13,702	0.15%
2022/12/12	0	0.00	2	18.00	17.90	-2	14,085	-0.01%
2022/12/09	4	18.03	9	18.20	17.85	-5	14,583	-0.03%
2022/12/07	0	0.00	7	17.99	17.70	-7	16,054	-0.04%
2022/12/06	10	18.15	1	18.60	18.10	9	16,920	0.05%
2022/12/05	2	18.20	0	0.00	18.50	2	17,173	0.01%
2022/12/02	15	18.21	0	0.00	18.20	15	17,339	0.09%
2022/12/01	14	18.37	26	18.36	18.30	-12	17,646	-0.07%
2022/11/30	34	18.70	5	18.62	18.40	29	17,861	0.16%
2022/11/29	0	0.00	14	18.19	18.20	-14	18,098	-0.08%
2022/11/28	2	17.80	0	0.00	17.70	2	18,475	0.01%
2022/11/25	12.1	17.95	14	18.05	17.65	-1.9	18,826	-0.01%
2022/11/24	3	18.10	2	18.20	18.10	1	18,958	0.01%
2022/11/23	2	18.18	8	18.18	18.15	-6	19,198	-0.03%
2022/11/22	0	0.00	15.3	18.17	18.20	-15.3	19,425	-0.08%
2022/11/21	28.3	18.73	101	18.72	18.55	-72.7	19,706	-0.37%	大賣/
2022/11/18	23	18.23	1	18.10	18.00	22	19,693	0.11%
2022/11/17	76	18.30	44	18.36	18.25	32	19,868	0.16%
2022/11/16	6	18.63	23	18.52	18.35	-17	19,851	-0.09%
2022/11/15	19	18.19	1	18.30	18.15	18	19,693	0.09%
2022/11/14	19	18.15	21	18.04	18.10	-2	19,596	-0.01%
2022/11/11	29	19.29	6	19.38	18.70	23	19,353	0.12%
2022/11/10	5	20.69	11	20.81	20.60	-6	18,941	-0.03%
2022/11/09	8	21.21	2	21.35	21.20	6	18,855	0.03%
2022/11/08	40.3	22.57	82	21.79	21.10	-41.8	18,750	-0.22%
2022/11/07	47	22.50	39	22.54	22.45	8	18,414	0.04%
2022/11/04	39	21.67	30	21.58	21.90	9	18,180	0.05%
2022/11/03	28.1	22.18	22	22.30	21.90	6.1	17,991	0.03%
2022/11/02	109	21.93	115	22.15	22.30	-6	17,644	-0.03%	大買/大賣/
2022/11/01	64	21.00	71	20.73	21.20	-7	17,196	-0.04%
2022/10/31	5	20.13	3.9	20.27	20.70	1.1	16,982	0.01%
2022/10/28	11.2	19.59	5	19.81	19.50	6.2	16,865	0.04%
2022/10/27	9.1	20.14	10	20.12	20.25	-0.9	16,774	-0.01%
2022/10/26	5	19.78	4.1	19.99	19.70	0.9	16,656	0.01%
2022/10/25	10	20.56	7	20.57	20.20	3	16,516	0.02%
2022/10/24	53	21.23	46	21.07	20.65	7	16,353	0.04%
2022/10/21	99	21.88	90	21.38	21.00	9	16,167	0.06%
2022/10/20	157.2	22.46	177.3	22.28	22.80	-20.1	15,741	-0.13%	大買/大賣/
2022/10/19	78.1	23.44	88.3	23.52	22.45	-10.2	15,325	-0.07%
2022/10/18	53.2	22.98	50	23.04	22.90	3.2	14,837	0.02%
2022/10/17	37	22.56	93.1	22.20	23.10	-56.1	14,506	-0.39%
2022/10/14	117	21.47	104.2	21.52	21.50	12.8	14,108	0.09%	大買/大賣/
2022/10/13	80	20.26	70.3	20.73	20.25	9.8	13,672	0.07%
2022/10/12	28	20.62	97	20.89	21.20	-69	13,366	-0.52%
2022/10/11	66	20.45	54	20.34	19.80	12	13,026	0.09%
2022/10/07	8	20.44	5	20.43	20.30	3	12,563	0.02%
2022/10/06	71	20.56	84	20.71	20.60	-13	12,460	-0.10%
2022/10/05	280.5	20.90	270.1	20.79	20.40	10.4	12,206	0.09%	大買/大賣/
2022/10/04	2	19.20	25	19.39	19.95	-23	11,552	-0.20%
2022/10/03	32	18.54	22	18.75	18.15	10	11,375	0.09%
2022/09/30	4	18.04	166	17.86	19.00	-162	11,146	-1.45%	大賣/鉅額交易
2022/09/29	17	18.39	56.1	18.53	17.95	-39.1	10,910	-0.36%
2022/09/28	171.2	18.60	21	18.47	18.20	150.2	10,699	1.40%	大買/鉅額交易
2022/09/27	67	19.93	25	20.01	20.20	42	10,397	0.40%
2022/09/26	15	20.04	16	19.82	19.55	-1	10,137	-0.01%
2022/09/23	63.5	20.80	26.5	20.61	20.10	37	9,847	0.38%
2022/09/22	155.2	21.10	125	21.14	21.15	30.2	9,553	0.32%	大買/大賣/
2022/09/21	88.1	21.64	13.1	21.86	21.25	75	9,177	0.82%
2022/09/20	122.2	21.70	109.5	21.84	22.30	12.7	8,820	0.14%	大買/大賣/
2022/09/19	28.7	23.26	22	23.34	22.95	6.7	8,215	0.08%
2022/09/16	61	22.80	56.1	22.92	22.65	5	7,685	0.06%
2022/09/15	98.7	24.21	150.7	24.08	23.45	-52	7,174	-0.73%	大賣/
2022/09/14	145	23.80	141.3	23.68	24.95	3.7	6,431	0.06%	大買/大賣/
2022/09/13	84.3	23.13	90.2	23.12	22.70	-5.9	5,667	-0.10%
2022/09/12	22.3	21.62	81.4	21.59	21.65	-59.1	4,811	-1.23%
2022/09/08	9.1	19.52	18	19.59	19.70	-8.9	4,509	-0.20%
2022/09/07	94	18.64	47	18.57	19.00	47	4,291	1.10%
2022/09/06	25	18.69	31.1	19.00	18.45	-6.1	3,952	-0.16%
2022/09/05	105.5	20.28	74.8	20.31	20.45	30.7	3,645	0.84%	大買/
2022/09/02	107	19.06	110.8	19.17	19.70	-3.8	3,219	-0.12%	大買/大賣/
2022/09/01	95.8	17.70	109	17.84	18.25	-13.2	2,785	-0.47%	大賣/
2022/08/31	28	16.89	44	16.90	17.05	-16	2,380	-0.67%
2022/08/30	58.5	16.64	63	16.76	16.90	-4.5	2,193	-0.21%
2022/08/29	60	15.87	57.3	15.90	16.00	2.7	1,935	0.14%
2022/08/26	38	15.41	76	15.64	15.50	-38	1,674	-2.27%
2022/08/25	37	15.10	31.5	14.99	14.65	5.5	1,322	0.42%
2022/08/24	4	14.44	12.8	14.41	14.45	-8.8	1,053	-0.83%
2022/08/23	6	13.18	6	13.27	13.15	0	801	0.00%
2022/08/22	1	12.80	0	0.00	12.80	1	741	0.13%
2022/08/19	1	12.85	1	13.00	12.85	0	719	0.00%
2022/08/18	2.1	12.65	0	0.00	12.70	2.1	693	0.30%
2022/08/17	0	0.00	11	12.81	12.75	-11	676	-1.63%
2022/08/15	1.7	12.48	1	12.30	12.40	0.7	604	0.12%
2022/08/12	0	0.00	1	12.35	12.15	-1	589	-0.17%
2022/08/11	1	12.30	0	0.00	12.30	1	579	0.17%
2022/08/09	1	11.85	1	11.80	11.65	0	540	0.00%
2022/08/08	1	11.70	20	11.85	11.70	-19	534	-3.55%
2022/08/05	20	11.15	0	0.00	11.20	20	493	4.05%
2022/08/04	0	10.90	0	0.00	10.95	0	494	0.01%
2022/08/01	0	0.00	2	11.20	11.15	-2	495	-0.40%
2022/07/29	2	11.20	7	11.30	11.15	-5	496	-1.01%
2022/07/28	0	0.00	90	11.30	11.25	-90	492	-18.28%
2022/07/22	0	0.00	2	11.50	11.35	-2	494	-0.40%
2022/07/20	0	0.00	5	11.45	11.50	-5	500	-1.00%
2022/07/13	1	11.50	1	11.20	11.10	0	503	0.00%
2022/07/06	10	11.05	25	11.00	10.90	-15	516	-2.90%
2022/07/04	0	0.00	1	11.05	11.05	-1	540	-0.19%
2022/07/01	0	11.55	0	0.00	11.05	0	542	0.00%
2022/06/30	0	11.80	0	0.00	11.60	0	537	0.01%
2022/06/29	0	0.00	8	12.10	11.90	-8	540	-1.48%
2022/06/27	10	12.30	3	12.30	12.30	7	553	1.26%
2022/06/24	3	12.20	0	0.00	12.20	3	555	0.54%
2022/06/22	30.1	12.38	0	0.00	12.35	30.1	552	5.44%
2022/06/21	4	12.64	0	0.00	12.60	4	546	0.73%
2022/06/20	10	12.40	4	13.10	12.30	6	537	1.12%
2022/06/16	1	12.15	0	0.00	12.15	1	483	0.21%
2022/06/10	0	12.80	0	0.00	12.60	0	477	0.00%
2022/06/07	0.1	12.60	0	0.00	12.45	0.1	462	0.01%
2022/06/06	0	0.00	3	12.32	12.65	-3	442	-0.68%
2022/06/02	0	0.00	6	11.81	11.80	-6	443	-1.35%
2022/06/01	0	0.00	8.4	11.90	11.85	-8.4	457	-1.84%
2022/05/31	0	0.00	3.6	11.86	11.90	-3.6	464	-0.77%
2022/05/30	0	0.00	5.5	11.84	11.80	-5.5	471	-1.17%
2022/05/27	0.1	11.85	0	0.00	11.80	0.1	477	0.01%
2022/05/26	0	0.00	2.1	11.85	11.85	-2.1	494	-0.42%
2022/05/25	0	0.00	1	11.95	11.95	-1	506	-0.20%
2022/05/24	3	11.85	0	0.00	11.85	3	532	0.56%
2022/05/23	0	0.00	1	11.90	11.90	-1	546	-0.18%
2022/05/20	0	0.00	1.5	11.92	12.00	-1.5	559	-0.27%
2022/05/18	0	0.00	2	11.70	11.65	-2	565	-0.35%
2022/05/17	1	11.50	2	11.55	11.55	-1	587	-0.17%
2022/05/16	0	11.60	0	0.00	11.60	0	594	0.00%
2022/05/12	0	0.00	1	11.65	11.55	-1	603	-0.17%
2022/05/11	0	0.00	1	11.95	12.00	-1	615	-0.16%
2022/05/09	1	11.65	0	0.00	11.50	1	632	0.16%
2022/05/04	10	11.90	0	0.00	11.80	10	661	1.51%
2022/04/29	0	0.00	2	11.85	11.85	-2	681	-0.29%
2022/04/27	0	0.00	13	11.88	11.85	-13	700	-1.86%
2022/04/26	0	0.00	2	12.05	12.10	-2	696	-0.29%
2022/04/25	1	12.10	2	12.35	12.15	-1	699	-0.14%
2022/04/22	2	12.30	3	12.25	12.25	-1	700	-0.14%
2022/04/21	0	0.00	7	12.32	12.30	-7	712	-0.98%
2022/04/20	2.1	12.35	4	12.35	12.35	-1.9	727	-0.27%
2022/04/19	0	0.00	2	12.35	12.35	-2	746	-0.27%
2022/04/18	0	0.00	1	12.45	12.40	-1	774	-0.13%
2022/04/15	8	12.60	0	0.00	12.55	8	787	1.02%
2022/04/14	3	12.75	0	0.00	12.60	3	809	0.37%
2022/04/12	0	0.00	4	13.00	12.85	-4	836	-0.48%
2022/04/11	6	13.03	1	13.00	12.80	5	880	0.57%
2022/04/08	7	12.78	0	0.00	12.70	7	900	0.78%
2022/04/06	3	12.75	0.5	12.80	12.75	2.5	923	0.28%
2022/04/01	1	12.80	4	12.78	12.75	-3	939	-0.32%
2022/03/31	20	12.84	1.3	12.85	12.90	18.7	981	1.90%
2022/03/30	5	12.56	0	0.00	12.50	5	984	0.51%
2022/03/29	1	12.35	0	0.00	12.35	1	1,015	0.10%
2022/03/25	0	0.00	0.2	12.30	12.15	-0.2	1,373	-0.01%
2022/03/23	0	0.00	8	12.17	12.20	-8	1,379	-0.58%
2022/03/21	4	12.30	0	0.00	12.25	4	1,391	0.29%
2022/03/18	0	0.00	1	12.20	12.15	-1	1,402	-0.07%
2022/03/17	5	12.10	1	12.10	12.10	4	1,433	0.28%
2022/03/16	1	12.20	3.1	12.07	12.15	-2.1	1,442	-0.15%
2022/03/15	0	0.00	0.2	12.18	12.10	-0.2	1,453	-0.01%
2022/03/14	2	12.35	0	0.00	12.30	2	1,451	0.14%
2022/03/11	0.3	12.30	0	0.00	12.20	0.3	1,458	0.02%
2022/03/09	0	0.00	9	12.14	12.10	-9	1,468	-0.61%
2022/03/08	10	12.20	2	12.23	12.10	8	1,468	0.54%
2022/03/07	2	12.45	1	12.35	12.45	1	1,455	0.07%
2022/03/03	12	12.92	10	12.85	12.80	2	1,441	0.14%
2022/03/02	8	12.95	0	0.00	12.90	8	1,444	0.55%
2022/03/01	22	12.92	38	12.96	12.85	-16	1,443	-1.11%
2022/02/24	5.1	12.80	40	12.80	12.65	-34.9	1,430	-2.44%
2022/02/23	0	0.00	9	13.00	13.00	-9	1,409	-0.64%
2022/02/21	0	0.00	6.1	12.90	12.85	-6.1	1,395	-0.44%
2022/02/18	0	0.00	4	12.75	12.80	-4	1,402	-0.29%
2022/02/16	2	12.45	0	0.00	12.40	2	1,442	0.14%
2022/02/10	1	12.75	0	0.00	12.75	1	1,440	0.07%
2022/02/09	0	0.00	6	12.71	12.75	-6	1,435	-0.42%
2022/01/25	4	11.85	0	0.00	11.80	4	1,406	0.28%
2022/01/24	3	11.83	0	0.00	11.95	3	1,414	0.21%
2022/01/21	6	12.05	0	0.00	12.00	6	1,398	0.43%
2022/01/19	5	12.55	0	0.00	12.55	5	1,378	0.36%
2022/01/18	3	12.68	0	0.00	12.65	3	1,373	0.22%
2022/01/13	2	12.50	117	12.70	12.50	-115	1,356	-8.48%	大賣/鉅額交易
2022/01/12	3.1	12.62	2	12.60	12.50	1.1	1,347	0.08%
2022/01/11	30	13.00	0	0.00	12.85	30	1,335	2.25%
2022/01/10	16	13.27	0	0.00	13.35	16	1,305	1.23%
2022/01/07	12	13.06	58	12.94	13.10	-46	1,290	-3.57%
2022/01/05	13.1	13.51	30	13.35	13.25	-16.9	1,247	-1.35%
2022/01/04	0	0.00	1	13.70	13.70	-1	1,230	-0.08%
2022/01/03	180.1	13.65	0	0.00	13.65	180.1	1,182	15.23%	大買/鉅額交易
2021/12/30	1	13.20	10	13.15	13.30	-9	1,136	-0.79%
2021/12/29	9	13.08	0	0.00	13.15	9	1,123	0.80%
2021/12/28	10	13.25	3	13.40	13.15	7	1,107	0.63%
2021/12/27	5	13.30	1	13.65	13.25	4	1,093	0.37%
2021/12/24	5	13.12	4	13.09	13.10	1	1,053	0.09%
2021/12/23	7.3	13.26	2.4	13.12	13.10	4.9	1,028	0.48%
2021/12/22	43.4	13.76	27	13.58	12.95	16.4	994	1.65%
2021/12/21	86.5	13.01	42.3	12.88	13.35	44.2	816	5.41%
2021/12/20	15	12.18	8	12.20	12.15	7	629	1.11%
2021/12/15	0	0.00	7	12.10	12.15	-7	611	-1.14%
2021/12/14	10	12.10	0	0.00	12.10	10	607	1.65%
2021/12/13	1	12.25	1.1	12.31	12.30	-0.1	595	-0.02%
2021/12/10	13	12.02	1	12.25	12.25	12	564	2.13%
2021/12/07	0	0.00	0.4	11.85	11.80	-0.4	537	-0.07%
2021/12/06	1.2	11.74	17	11.57	11.80	-15.8	523	-3.02%
2021/12/03	0	0.00	1.5	11.37	11.30	-1.5	513	-0.29%
2021/12/02	0	11.25	0	0.00	11.25	0	513	0.00%
2021/12/01	0	0.00	1	11.30	11.25	-1	513	-0.19%
2021/11/29	0	0.00	4	11.15	11.10	-4	517	-0.77%
2021/11/26	0.1	11.49	0	0.00	11.20	0.1	520	0.01%
2021/11/24	4	11.40	0	0.00	11.45	4	523	0.76%
2021/11/23	2	11.60	0	0.00	11.50	2	515	0.39%
2021/11/22	0	0.00	1	11.85	11.75	-1	510	-0.20%
2021/11/19	0	0.00	5	12.00	11.75	-5	508	-0.98%
2021/11/18	0.1	12.00	0	0.00	11.90	0.1	503	0.02%
2021/11/17	1	11.90	2.5	11.86	11.90	-1.5	499	-0.30%
2021/11/16	4	12.36	1	12.40	12.00	3	486	0.62%
2021/11/15	4	11.78	2	11.90	11.85	2	446	0.45%
2021/11/12	2	11.30	0	0.00	11.20	2	441	0.45%
2021/11/11	2	11.35	0	0.00	11.35	2	437	0.46%
2021/11/10	0	0.00	33.5	11.30	11.40	-33.5	444	-7.53%
2021/11/08	13	11.10	1	11.25	11.10	12	431	2.78%
2021/11/05	4	11.08	8	11.20	11.15	-4	440	-0.91%
2021/11/04	22	11.05	0	0.00	11.05	22	442	4.97%
2021/11/02	1	11.35	1	11.35	11.20	0	463	0.00%
2021/11/01	0	0.00	1	11.40	11.30	-1	460	-0.22%
2021/10/29	1	11.10	2	10.95	11.00	-1	453	-0.22%
2021/10/28	0	0.00	1	11.10	11.00	-1	452	-0.22%
2021/10/25	0.1	10.90	0	0.00	10.90	0.1	493	0.01%
2021/10/22	2	11.08	0	0.00	10.95	2	505	0.40%
2021/10/15	0	0.00	3.1	10.60	10.65	-3.1	621	-0.50%
2021/10/14	3	10.55	0	0.00	10.55	3	626	0.48%
2021/10/13	0	0.00	2.1	10.61	10.65	-2.1	632	-0.33%
2021/10/12	0	0.00	4	10.73	10.80	-4	639	-0.63%
2021/10/08	1.5	10.50	7	10.50	10.65	-5.5	635	-0.86%
2021/10/07	2	10.50	0	0.00	10.50	2	649	0.31%
2021/10/04	0	0.00	1	10.60	10.35	-1	677	-0.15%
2021/09/30	0	0.00	1	10.85	10.80	-1	681	-0.15%
2021/09/28	1	10.80	0	0.00	10.80	1	713	0.14%
2021/09/27	0	0.00	4	10.90	10.85	-4	730	-0.55%
2021/09/24	1	10.95	0	0.00	10.90	1	750	0.13%
2021/09/17	0	0.00	1	11.00	11.05	-1	971	-0.10%
2021/09/16	1	10.90	0	0.00	10.90	1	1,033	0.10%
2021/09/15	0.1	11.05	0	0.00	11.05	0.1	1,039	0.01%
2021/09/14	0	0.00	1	11.25	11.15	-1	1,048	-0.10%
2021/09/13	0	0.00	3	11.00	10.95	-3	1,049	-0.29%
2021/09/10	0	0.00	4	11.00	10.90	-4	1,061	-0.38%
2021/09/08	1	10.85	0	0.00	10.80	1	1,087	0.09%
2021/09/06	2	11.20	0	0.00	11.05	2	1,098	0.18%
2021/09/03	1	11.30	5	11.25	11.30	-4	1,101	-0.36%
2021/09/02	0	0.00	1	11.35	11.35	-1	1,103	-0.09%
2021/09/01	3	11.72	2	11.60	11.55	1	1,103	0.09%
2021/08/31	1	11.45	5	11.45	11.65	-4	1,101	-0.36%
2021/08/30	5	11.30	0	0.00	11.20	5	1,099	0.45%
2021/08/27	0	0.00	2	11.00	10.95	-2	1,103	-0.18%
2021/08/26	2	10.90	15	11.00	10.90	-13	1,118	-1.16%
2021/08/20	1	10.75	0	0.00	10.75	1	1,169	0.09%
2021/08/19	2	10.70	2	10.85	10.65	0	1,169	0.00%
2021/08/18	1	10.80	5	10.96	11.00	-4	1,175	-0.34%
2021/08/17	1	11.20	1	11.30	11.15	0	1,175	0.00%
2021/08/13	2	11.78	2	11.75	11.70	0	1,204	0.00%
2021/08/12	0	0.00	4	12.00	11.90	-4	1,212	-0.33%
2021/08/11	4	11.96	0	0.00	11.80	4	1,234	0.32%
2021/08/10	6	11.98	4	12.05	11.90	2	1,270	0.16%
2021/08/09	0	0.00	7	12.21	12.20	-7	1,326	-0.53%
2021/08/06	1	11.90	1	12.00	11.95	0	1,345	0.00%
2021/08/05	3.2	12.02	0	0.00	11.95	3.2	1,394	0.23%
2021/08/03	6	12.00	4	12.00	12.00	2	1,561	0.13%
2021/07/30	0	0.00	0.8	12.22	12.10	-0.8	1,683	-0.05%
2021/07/29	0	0.00	138.4	11.93	11.90	-138.4	1,721	-8.04%	大賣/鉅額交易
2021/07/28	1	11.60	0	0.00	11.75	1	1,778	0.06%
2021/07/27	4.8	12.13	10	12.20	11.80	-5.2	1,895	-0.28%
2021/07/26	0	0.00	4	12.25	12.15	-4	1,957	-0.20%
2021/07/23	2	12.10	0	0.00	12.10	2	2,160	0.09%
2021/07/22	2	12.33	4	12.46	12.25	-2	2,188	-0.09%
2021/07/21	16	12.33	7.2	12.42	12.20	8.8	2,219	0.40%
2021/07/20	0.2	12.00	0	0.00	11.75	0.2	2,217	0.01%
2021/07/19	0.1	12.00	1	11.95	11.95	-0.9	2,260	-0.04%
2021/07/16	1	11.90	2	11.95	11.90	-1	2,321	-0.04%
2021/07/15	2.1	12.00	0	0.00	12.00	2.1	2,377	0.09%
2021/07/14	0.1	12.00	4	12.15	12.00	-3.9	2,449	-0.16%
2021/07/13	0	0.00	2	11.80	11.80	-2	2,511	-0.08%
2021/07/12	3	12.07	10	12.05	12.00	-7	2,584	-0.27%
2021/07/09	1	12.25	2	12.20	12.20	-1	2,658	-0.04%
2021/07/08	0	0.00	12	12.11	12.05	-12	2,772	-0.43%
2021/07/07	10	12.15	6.3	12.25	12.15	3.7	2,967	0.12%
2021/07/06	5	12.43	0	0.00	12.30	5	3,293	0.15%
2021/07/05	2	12.75	1	12.75	12.60	1	3,521	0.03%
2021/07/02	0	0.00	1	12.90	12.90	-1	3,573	-0.03%
2021/07/01	4.1	12.74	0	0.00	12.60	4.1	3,574	0.11%
2021/06/30	8.1	12.59	0	0.00	12.60	8.1	3,580	0.23%
2021/06/29	27.1	12.87	4	12.85	12.70	23.1	3,596	0.64%
2021/06/28	80	13.32	67	13.08	13.50	13	3,616	0.36%
2021/06/25	18	11.64	2	11.68	12.40	16	3,538	0.45%
2021/06/24	0.1	11.35	0	0.00	11.30	0.1	3,485	0.00%
2021/06/22	2	11.20	10	11.20	11.20	-8	3,483	-0.23%
2021/06/21	1.1	11.48	0.1	11.30	11.20	1.1	3,479	0.03%
2021/06/18	6	11.79	0	0.00	11.60	6	3,470	0.17%
2021/06/17	1.1	11.40	2	11.50	11.40	-1	3,472	-0.03%
2021/06/16	0	0.00	7	11.70	11.60	-7	3,462	-0.20%
2021/06/15	0	0.00	0	12.05	11.80	0	3,459	0.00%
2021/06/11	0	0.00	0.8	11.95	11.85	-0.8	3,459	-0.02%
2021/06/10	1	11.90	0	0.00	11.90	1	3,460	0.03%
2021/06/09	1	11.90	2	12.00	11.95	-1	3,470	-0.03%
2021/06/08	6	12.13	0	0.00	11.95	6	3,482	0.17%
2021/06/07	1	11.90	0	0.00	11.90	1	3,506	0.03%
2021/06/03	0	0.00	0.1	12.50	12.35	-0.1	3,498	0.00%
2021/06/02	0	0.00	0.1	12.66	12.60	-0.1	3,489	0.00%
2021/06/01	0	0.00	3	12.60	12.65	-3	3,492	-0.09%
2021/05/28	0	0.00	4	12.91	13.00	-4	3,481	-0.11%
2021/05/27	0	0.00	4	12.71	12.70	-4	3,482	-0.11%
2021/05/26	0.2	12.65	3	12.67	12.70	-2.8	3,502	-0.08%
2021/05/25	0	0.00	1	12.85	12.50	-1	3,500	-0.03%
2021/05/24	2	12.63	4	12.78	12.75	-2	3,507	-0.06%
2021/05/21	3	11.97	3.1	12.15	12.40	-0.1	3,527	0.00%
2021/05/20	0	0.00	2.6	12.08	11.85	-2.6	3,509	-0.07%
2021/05/19	10	11.90	0	0.00	11.85	10	3,497	0.29%
2021/05/18	5.1	11.12	6	11.16	11.55	-0.9	3,476	-0.03%
2021/05/17	11	10.83	5	11.13	10.80	6	3,434	0.17%
2021/05/14	12.3	12.28	6.1	12.02	11.95	6.2	3,379	0.18%
2021/05/13	11	12.10	13.2	12.16	12.05	-2.2	3,345	-0.06%
2021/05/12	10.3	12.27	46.2	12.53	12.20	-36	3,298	-1.09%
2021/05/11	1.2	13.63	3	14.00	13.55	-1.8	3,214	-0.06%
2021/05/10	13	14.24	2.8	14.03	14.40	10.2	3,133	0.32%
2021/05/07	1.3	13.18	5	13.20	13.30	-3.7	3,039	-0.12%
2021/05/06	3	13.28	32	13.17	13.00	-29	3,005	-0.97%
2021/05/05	16.1	13.11	3.3	13.00	13.00	12.8	2,944	0.43%
2021/05/04	9.1	13.15	155	13.46	12.90	-145.9	2,879	-5.07%	大賣/鉅額交易
2021/05/03	32.4	14.34	17.4	14.40	14.20	15	2,751	0.55%
2021/04/29	25.9	14.22	84.2	14.04	14.90	-58.3	2,677	-2.18%
2021/04/28	5	15.36	213.1	15.19	15.15	-208	2,470	-8.42%	大賣/鉅額交易
2021/04/27	12	15.80	13	15.81	15.40	-1	2,436	-0.04%
2021/04/26	6	15.46	9	15.63	15.70	-3	2,389	-0.13%
2021/04/23	11.1	15.00	27	15.03	14.95	-15.9	2,333	-0.68%
2021/04/22	30.1	15.46	23.1	15.85	15.10	7	2,309	0.30%
2021/04/21	10.3	15.84	18	15.92	15.70	-7.7	2,263	-0.34%
2021/04/20	10	15.55	8	15.51	16.00	2	2,211	0.09%
2021/04/19	10.2	15.41	13.6	15.27	15.30	-3.4	2,142	-0.16%
2021/04/16	34.1	15.71	27	15.78	15.60	7.1	2,071	0.34%
2021/04/15	42.2	16.14	38.3	16.12	16.05	3.9	1,998	0.20%
2021/04/14	41.1	15.79	18	15.73	16.00	23	1,919	1.20%
2021/04/13	52.6	16.59	36	16.45	15.65	16.6	1,816	0.92%
2021/04/12	63.4	15.78	102.1	15.91	16.05	-38.7	1,617	-2.40%	大賣/
2021/04/09	48	13.96	12.5	13.86	14.60	35.5	1,284	2.76%
2021/04/08	29	13.15	10	13.12	13.30	19	1,048	1.81%
2021/04/07	8.3	12.53	7	12.80	12.50	1.3	977	0.13%
2021/04/06	3	12.85	6	12.72	12.70	-3	962	-0.31%
2021/04/01	19.3	12.97	5	13.00	13.00	14.3	939	1.52%
2021/03/31	14	13.05	20	13.06	13.15	-6	909	-0.66%
2021/03/30	5.5	12.44	34	12.06	12.90	-28.5	827	-3.44%
2021/03/29	0	0.00	1	12.05	12.05	-1	769	-0.13%
2021/03/26	3	12.15	3	12.18	12.20	0	764	0.00%
2021/03/25	0.1	12.20	0	0.00	12.05	0.1	760	0.01%
2021/03/24	3	12.25	1	12.25	12.25	2	758	0.26%
2021/03/23	0	12.45	2	12.38	12.30	-2	758	-0.26%
2021/03/22	2.1	12.40	0	0.00	12.40	2.1	753	0.28%
2021/03/19	1	12.20	2	12.20	12.30	-1	746	-0.13%
2021/03/18	5	12.32	0	0.00	12.30	5	743	0.67%
2021/03/17	2.1	12.50	11	12.50	12.55	-9	767	-1.17%
2021/03/16	8	12.56	3	12.60	12.55	5	769	0.65%
2021/03/15	3	12.75	6	12.72	12.75	-3	766	-0.39%
2021/03/12	13	12.52	0	0.00	12.60	13	757	1.72%
2021/03/11	8	12.43	11	12.26	12.45	-3	748	-0.40%
2021/03/10	1	12.00	4	12.00	12.00	-3	730	-0.41%
2021/03/09	0	0.00	2	11.95	11.90	-2	732	-0.27%
2021/03/08	2	11.90	0	0.00	11.90	2	739	0.27%
2021/03/05	0	0.00	1	12.05	12.10	-1	755	-0.13%
2021/03/03	0	0.00	1	12.15	12.10	-1	804	-0.12%
2021/03/02	1	12.40	10	12.35	12.10	-9	801	-1.12%
2021/02/25	9	11.63	5	11.65	11.65	4	763	0.52%
2021/02/24	2	11.93	28	11.46	11.45	-26	760	-3.42%
2021/02/23	6	11.46	3	11.67	11.80	3	739	0.41%
2021/02/22	1	10.75	0	0.00	10.75	1	700	0.14%
2021/02/02	0	0.00	10.1	10.00	9.99	-10.1	712	-1.42%
2021/02/01	0	0.00	3	9.98	10.00	-3	715	-0.42%
2021/01/26	0	0.00	8	10.40	10.35	-8	800	-1.00%
2021/01/21	0.1	10.80	0	0.00	10.45	0.1	860	0.01%
2021/01/20	4	11.03	1	10.90	10.90	3	931	0.32%
2021/01/19	10	11.21	1	11.25	11.20	9	931	0.97%
2021/01/18	18	10.14	2	10.15	10.60	16	925	1.73%
2021/01/15	5.1	10.18	4	10.00	10.15	1.1	932	0.12%
2021/01/14	0	0.00	3	10.45	10.50	-3	1,014	-0.30%
2021/01/13	4	11.00	3	11.15	10.90	1	1,037	0.10%
2021/01/08	2	11.15	6	11.02	11.00	-4	1,048	-0.38%
2021/01/07	0	0.00	12	11.35	11.25	-12	1,041	-1.15%
2021/01/06	7	11.45	5	11.60	11.20	2	1,040	0.19%
2021/01/05	3	11.75	5	11.85	11.70	-2	1,029	-0.19%
2021/01/04	1	11.75	0	0.00	11.75	1	1,046	0.10%
2020/12/31	2	11.80	0	0.00	11.80	2	1,047	0.19%
2020/12/29	0	0.00	2	11.85	11.80	-2	1,050	-0.19%
2020/12/24	3	12.00	0	0.00	12.00	3	1,058	0.28%
2020/12/22	0	0.00	1	11.90	11.80	-1	1,077	-0.09%
2020/12/21	1	11.85	5	11.95	11.95	-4	1,088	-0.37%
2020/12/18	4	11.93	0	0.00	11.90	4	1,097	0.36%
2020/12/17	1	12.15	0	0.00	12.00	1	1,110	0.09%
2020/12/15	1	12.00	2	12.15	11.95	-1	1,133	-0.09%
2020/12/14	6	12.04	5	12.10	12.10	1	1,146	0.09%
2020/12/11	11	12.11	5	12.10	12.10	6	1,178	0.51%
2020/12/10	5	12.36	4	12.44	12.40	1	1,161	0.09%
2020/12/09	0	0.00	8	12.55	12.40	-8	1,207	-0.66%
2020/12/08	2	12.70	4.1	12.56	12.55	-2.1	1,267	-0.17%
2020/12/07	0	0.00	3	12.40	12.40	-3	1,296	-0.23%
2020/12/04	4	12.50	0	0.00	12.50	4	1,339	0.30%
2020/12/03	1	12.60	1	12.60	12.65	0	1,413	0.00%
2020/12/02	1	13.00	2	12.80	12.80	-1	1,425	-0.07%
2020/12/01	7	13.10	0	0.00	13.10	7	1,434	0.49%
2020/11/30	1.1	12.99	16	12.97	13.00	-14.9	1,463	-1.02%
2020/11/26	2	12.45	2	12.40	12.40	0	1,466	0.00%
2020/11/25	2	12.53	0	0.00	12.35	2	1,489	0.13%
2020/11/24	0	0.00	1	12.35	12.35	-1	1,516	-0.07%
2020/11/23	5	12.35	10	12.40	12.30	-5	1,538	-0.32%
2020/11/19	0	0.00	3	12.35	12.35	-3	1,627	-0.18%
2020/11/18	1	12.45	5	12.60	12.40	-4	1,764	-0.23%
2020/11/17	13	12.37	0	0.00	12.35	13	1,823	0.71%
2020/11/16	10	12.35	1	12.30	12.30	9	1,891	0.48%
2020/11/13	10	12.40	0	0.00	12.40	10	1,943	0.51%
2020/11/12	1	12.55	0	0.00	12.35	1	1,994	0.05%
2020/11/11	5	12.40	1	12.35	12.30	4	2,028	0.20%
2020/11/10	6	12.68	3	12.73	12.55	3	2,047	0.15%
2020/11/06	1	12.90	2	13.00	12.90	-1	2,162	-0.05%
2020/11/05	1	13.25	7	13.01	13.00	-6	2,425	-0.25%
2020/11/04	4	13.00	5	12.91	12.80	-1	2,453	-0.04%
2020/11/03	16	13.12	6	13.18	12.95	10	2,531	0.39%
2020/11/02	0	0.00	1	13.10	12.65	-1	2,599	-0.04%
2020/10/30	4	13.05	6	13.28	12.90	-2	2,770	-0.07%
2020/10/29	5	12.94	5	12.98	12.95	0	3,003	0.00%
2020/10/28	8	13.05	9	13.14	13.25	-1	3,153	-0.03%
2020/10/27	2	12.25	0	0.00	12.25	2	3,163	0.06%
2020/10/23	7	13.03	3	13.12	12.80	4	3,204	0.12%
2020/10/22	14	13.54	12	13.35	13.10	2	3,274	0.06%
2020/10/21	1	12.60	3	12.40	12.90	-2	3,204	-0.06%
2020/10/19	0	0.00	1	11.95	11.95	-1	3,253	-0.03%
2020/10/16	0	0.00	1	12.15	12.15	-1	3,261	-0.03%
2020/10/15	1	12.25	2	12.30	12.20	-1	3,294	-0.03%
2020/10/14	0	0.00	5	12.24	12.20	-5	3,340	-0.15%
2020/10/12	1	12.40	1	12.25	12.25	0	3,420	0.00%
2020/10/08	0	0.00	20	12.90	12.90	-20	3,447	-0.58%
2020/10/07	21	13.00	1	12.95	12.90	20	3,473	0.58%
2020/10/06	3	13.00	0	0.00	13.00	3	3,515	0.09%
2020/10/05	0	0.00	1	13.10	13.05	-1	3,570	-0.03%
2020/09/29	1	13.05	0	0.00	13.10	1	3,690	0.03%
2020/09/28	1	13.00	3	12.80	12.80	-2	3,738	-0.05%
2020/09/25	5	12.94	4	12.88	12.85	1	3,784	0.03%
2020/09/24	1	12.90	4	12.78	12.75	-3	3,817	-0.08%
2020/09/23	3	13.00	8	13.14	13.00	-5	3,881	-0.13%
2020/09/22	2	13.25	0	0.00	13.10	2	3,946	0.05%
2020/09/21	1	13.35	2	13.50	13.35	-1	4,024	-0.02%
2020/09/18	2	13.65	6	13.70	13.70	-4	4,048	-0.10%
2020/09/17	6	13.76	10.1	13.74	13.65	-4.1	4,078	-0.10%
2020/09/16	3	13.75	2	13.60	13.50	1	4,161	0.02%
2020/09/15	0	0.00	1	13.90	13.75	-1	4,237	-0.02%
2020/09/14	13	13.77	3	13.83	13.75	10	4,266	0.23%
2020/09/11	27	14.38	2	14.40	14.15	25	4,250	0.59%
2020/09/10	4	14.90	12	14.99	14.90	-8	4,210	-0.19%
2020/09/09	6	15.00	12	15.14	14.90	-6	4,264	-0.14%
2020/09/08	12	15.05	22	15.04	15.15	-10	4,251	-0.24%
2020/09/07	4	14.64	2	14.70	14.60	2	4,208	0.05%
2020/09/04	4	14.30	11	14.52	14.70	-7	4,235	-0.17%
2020/09/03	5	14.77	9	14.64	14.50	-4	4,214	-0.09%
2020/09/02	2	14.83	0	0.00	14.80	2	4,168	0.05%
2020/09/01	7	15.03	6	15.24	14.85	1	4,170	0.02%
2020/08/31	18	15.11	12	15.07	15.05	6	4,127	0.15%
2020/08/28	6	14.99	2	14.75	14.75	4	4,127	0.10%
2020/08/27	1	14.90	2	14.93	14.75	-1	4,107	-0.02%
2020/08/26	3	14.88	8	14.96	14.95	-5	4,086	-0.12%
2020/08/25	28	15.24	43	15.14	15.10	-15	4,064	-0.37%
2020/08/24	39	14.96	15.2	15.18	15.35	23.8	4,016	0.59%
2020/08/21	2	13.40	11	13.73	14.00	-9	3,907	-0.23%
2020/08/20	4	13.09	7	12.54	12.75	-3	3,936	-0.08%
2020/08/19	2	13.85	19	13.87	13.65	-17	3,897	-0.44%
2020/08/18	13	14.28	16	14.12	14.20	-3	3,859	-0.08%
2020/08/17	10	14.66	6	14.70	14.60	4	3,818	0.10%
2020/08/14	10	14.70	7	14.65	14.65	3	3,784	0.08%
2020/08/13	13	14.88	3	14.95	14.60	10	3,762	0.27%
2020/08/12	21	14.99	2	15.28	14.90	19	3,724	0.51%
2020/08/11	24	15.60	7.4	15.85	15.60	16.6	3,651	0.45%
2020/08/10	16	14.84	4	15.00	14.65	12	3,381	0.35%
2020/08/07	40	15.18	5	15.35	14.90	35	3,341	1.05%
2020/08/06	33	15.57	14	15.59	15.75	19	3,250	0.58%
2020/08/05	84	16.03	41	16.18	15.70	43	3,126	1.38%
2020/08/04	70.6	15.93	26	15.76	15.90	44.6	2,949	1.51%
2020/08/03	36	14.66	9	14.66	14.70	27	2,702	1.00%
2020/07/31	8	13.38	10	13.58	13.65	-2	2,557	-0.08%
2020/07/29	4	12.60	5	12.47	12.55	-1	2,458	-0.04%
2020/07/28	6	12.58	16	11.36	12.80	-10	2,424	-0.41%
2020/07/27	2	12.03	4	12.18	11.65	-2	2,338	-0.09%
2020/07/23	5	13.20	22	13.17	12.90	-17	2,251	-0.76%
2020/07/21	8	14.03	5	14.08	14.00	3	2,173	0.14%
2020/07/20	0	0.00	1	14.60	13.80	-1	2,133	-0.05%
2020/07/17	8	14.74	3	15.15	14.30	5	2,079	0.24%
2020/07/16	5	14.95	1	14.75	15.00	4	2,017	0.20%
2020/07/15	5	14.75	3	15.15	15.00	2	1,987	0.10%
2020/07/14	1	15.00	1	14.70	14.55	0	1,939	0.00%
2020/07/13	8	14.83	6	15.09	15.30	2	1,910	0.10%
2020/07/10	7	14.61	0	0.00	14.55	7	1,859	0.38%
2020/07/09	7	15.16	11	14.81	16.00	-4	1,799	-0.22%
2020/07/08	1	14.95	10	14.77	14.70	-9	1,719	-0.52%
2020/07/07	3.3	14.52	50	14.37	14.70	-46.7	1,673	-2.79%
2020/07/06	16	15.57	35	15.57	15.60	-19	1,615	-1.18%
2020/07/03	14	16.40	13	15.98	16.00	1	1,568	0.06%
2020/07/02	12	15.03	2.6	15.06	15.70	9.4	1,523	0.62%
2020/07/01	4.3	14.29	8	14.90	14.70	-3.7	1,444	-0.26%
2020/06/30	19	13.35	7	13.10	13.55	12	1,365	0.88%
2020/06/29	7	12.29	10	12.22	12.35	-3	1,269	-0.24%
2020/06/24	10	12.30	2	12.10	12.00	8	1,224	0.65%
2020/06/23	34	11.97	19	12.15	12.05	15	1,182	1.27%
2020/06/22	20	11.87	0	0.00	12.15	20	1,082	1.85%
2020/06/19	1	10.10	10	10.35	11.05	-9	970	-0.93%
2020/06/18	3	10.00	1	9.97	10.05	2	926	0.22%
2020/06/17	0	0.00	13	10.29	10.30	-13	886	-1.47%
2020/06/16	27	10.56	27	10.61	10.35	0	860	0.00%
2020/06/15	5	10.25	0	0.00	10.25	5	772	0.65%
2020/06/12	29	8.99	6	9.28	9.36	23	732	3.14%
2020/06/11	15	8.96	1	9.28	9.28	14	696	2.01%
2020/06/09	0	0.00	7	8.62	8.61	-7	652	-1.07%
2020/06/08	6	9.05	6	8.91	8.77	0	647	0.00%
2020/06/05	6	8.34	25	8.66	8.73	-19	628	-3.02%
2020/06/04	25	7.99	2	8.21	8.28	23	612	3.76%
2020/06/02	0	0.00	1	9.00	8.84	-1	566	-0.18%
2020/06/01	0	0.00	0.1	8.82	8.84	-0.1	556	-0.02%
2020/05/28	4	9.00	1	8.80	8.78	3	522	0.57%
2020/05/27	2	9.44	0.4	9.23	9.28	1.6	490	0.33%
2020/05/20	2	6.95	5	6.90	6.87	-3	327	-0.92%
2020/05/19	5	6.90	0	0.00	7.00	5	321	1.56%
2020/05/14	0	0.00	2	6.24	6.19	-2	281	-0.71%
2020/05/12	0	0.00	6	6.05	6.15	-6	271	-2.21%
2020/05/11	2	6.11	7	6.12	6.10	-5	268	-1.86%
2020/05/08	13	6.38	0	0.00	6.14	13	262	4.96%
2020/05/06	0	0.00	4	5.56	5.56	-4	212	-1.88%
2020/04/30	4	4.82	2	4.82	4.85	2	200	1.00%
2020/04/29	0	0.00	18	4.72	4.71	-18	195	-9.22%
2020/04/28	20	4.57	0	0.00	4.59	20	192	10.39%
2020/04/21	0	0.00	25	4.65	4.66	-25	185	-13.48%
2020/04/17	25	4.79	0	0.00	4.68	25	184	13.52%
2020/04/10	1	4.68	0	0.00	4.69	1	179	0.56%
2019/12/26	0	0.00	37	7.30	7.38	-37	218	-16.92%
2019/12/24	1	6.80	0	0.00	6.92	1	204	0.49%
2019/12/10	20	4.00	0	0.00	3.99	20	163	12.22%
2019/12/06	22	4.20	0	0.00	4.21	22	170	12.90%
2019/10/08	0	0.00	10	3.83	3.85	-10	160	-6.24%
2019/09/18	0	0.00	0.7	4.71	4.71	-0.7	199	-0.36%
2019/09/04	0	0.00	3	4.66	4.68	-3	215	-1.39%
2019/08/30	0	0.00	84	4.53	4.69	-84	223	-37.65%
2019/07/17	0	0.00	0.7	5.00	5.00	-0.7	575	-0.12%
2019/07/05	0	0.00	1	5.68	5.76	-1	629	-0.16%
2019/06/21	0	0.00	0	4.86	4.95	0	738	0.00%
2019/06/13	0	0.00	46	5.01	5.10	-46	814	-5.65%
2019/06/03	0	0.00	6	4.51	4.50	-6	1,147	-0.52%
2019/05/27	6	4.69	0	0.00	4.52	6	1,188	0.51%
2019/05/15	0.5	6.03	0	0.00	5.98	0.5	1,207	0.04%
2019/05/03	15	6.49	65	6.44	6.40	-50	1,149	-4.35%
2019/05/02	51	6.20	0	0.00	6.30	51	1,138	4.48%
2019/04/30	0	0.00	1	5.85	6.06	-1	1,129	-0.09%
2019/04/29	1	6.50	0	0.00	6.40	1	1,082	0.09%
2019/04/26	1	7.12	0	0.00	7.11	1	1,047	0.10%
2019/04/24	0	0.00	6	7.40	7.36	-6	1,053	-0.57%
2019/04/19	10	7.45	0	0.00	7.47	10	1,102	0.91%
2019/04/17	3	7.68	5	7.63	7.58	-2	1,094	-0.18%
2019/04/15	0	0.00	1	7.55	7.55	-1	1,108	-0.09%
2019/04/12	0	0.00	2	7.65	7.65	-2	1,197	-0.17%
2019/04/10	0	0.00	29	8.00	7.91	-29	1,181	-2.45%
2019/04/09	1	7.93	5	7.92	7.91	-4	1,171	-0.34%
2019/03/28	7	8.06	0	0.00	8.16	7	1,051	0.67%
2019/03/25	0	0.00	8	8.21	8.06	-8	1,023	-0.78%
2019/03/22	4	8.20	0	0.00	8.38	4	1,009	0.40%
2019/03/20	1	7.91	0	0.00	7.93	1	969	0.10%
2019/03/14	3	8.11	10	8.36	8.22	-7	932	-0.75%
2019/03/13	5	7.73	0	0.00	7.80	5	882	0.57%
2019/03/08	5	7.48	0	0.00	7.44	5	852	0.59%
2019/03/07	10	7.35	0	0.00	7.65	10	826	1.21%
2019/03/06	1	7.55	0	0.00	7.55	1	648	0.15%
2019/02/27	0	0.00	27	8.33	8.37	-27	623	-4.33%
2019/02/20	0	0.00	10	8.76	8.77	-10	718	-1.39%
2019/02/19	0	0.00	40	8.36	8.61	-40	746	-5.36%
2019/01/24	0	8.14	0	0.00	8.13	0	828	0.00%
2019/01/15	0	0.00	1	8.32	8.22	-1	809	-0.12%
2019/01/08	1	7.82	2	7.85	7.78	-1	757	-0.13%
2019/01/04	3	8.27	0	0.00	8.00	3	748	0.40%
2018/12/21	0	0.00	2	7.52	7.57	-2	713	-0.28%
2018/12/10	5	7.95	10	7.82	7.77	-5	760	-0.66%
2018/12/04	0	0.00	10	8.08	8.08	-10	765	-1.31%
2018/12/03	10	8.17	1	8.25	8.17	9	771	1.17%
2018/11/30	1	8.00	0	0.00	8.05	1	762	0.13%
2018/11/28	4	7.85	0	0.00	7.85	4	759	0.53%
2018/11/27	21	7.81	0	0.00	7.81	21	763	2.75%
2018/11/26	38	7.74	0	0.00	7.82	38	761	4.99%
2018/11/21	0	0.00	26	8.20	8.20	-26	720	-3.61%
2018/11/19	3	8.40	0	0.00	8.24	3	684	0.44%
2018/11/16	8	9.07	1	8.86	8.79	7	633	1.11%
2018/11/15	4	8.50	11	8.62	8.63	-7	545	-1.28%
2018/11/13	0	0.00	0	8.40	7.82	0	471	0.00%
2018/11/12	0	0.00	0	7.90	7.84	0	476	0.00%
2018/11/08	0	0.00	2	7.45	7.43	-2	482	-0.41%
2018/10/23	0	0.00	0	7.75	7.68	0	654	0.00%
2018/10/15	12	7.40	0	0.00	7.56	12	652	1.84%
2018/09/25	0	0.00	5	8.29	8.30	-5	596	-0.84%
2018/09/21	0	0.00	12	8.51	8.51	-12	589	-2.04%
2018/09/18	5	8.64	0	0.00	8.64	5	587	0.85%
2018/09/13	10	8.69	0	0.00	8.70	10	615	1.63%
2018/08/20	10	9.54	0	0.00	9.38	10	790	1.26%
2018/08/16	1	9.00	10	8.91	8.90	-9	765	-1.18%
2018/08/14	2	8.70	0	0.00	8.72	2	769	0.26%
2018/08/13	10	8.81	0	0.00	8.74	10	761	1.31%
2018/08/10	0	0.00	2	9.75	9.67	-2	706	-0.28%
2018/08/08	30	10.00	0	0.00	9.98	30	707	4.24%
2018/08/07	20	10.05	0	0.00	10.00	20	706	2.83%
2018/08/02	14	10.45	0	0.00	10.45	14	673	2.08%
2018/07/05	1	10.80	0	0.00	10.80	1	756	0.13%
2018/06/25	0	0.00	3	10.70	10.85	-3	786	-0.38%
2018/06/12	5	11.40	0	0.00	11.35	5	901	0.55%
2018/06/06	0	0.00	23	11.75	11.95	-23	912	-2.52%
2018/06/04	8	11.40	0	0.00	11.30	8	932	0.86%
2018/06/01	0	0.00	18	11.56	11.40	-18	965	-1.86%
2018/05/31	0	0.00	20	11.30	11.35	-20	997	-2.01%
2018/05/21	0	0.00	13	11.65	11.60	-13	1,016	-1.28%
2018/05/18	20	11.25	29	11.41	11.25	-9	1,018	-0.88%
2018/05/16	0	0.00	2	10.50	10.65	-2	1,020	-0.20%
2018/05/02	0	0.00	4	11.35	11.15	-4	1,202	-0.33%
2018/04/27	0	0.00	1	11.20	11.15	-1	1,283	-0.08%
2018/04/25	4	11.25	4	11.15	11.10	0	1,445	0.00%
2018/04/18	1	11.55	0	0.00	11.55	1	1,594	0.06%
2018/04/11	0	0.00	10	11.95	11.95	-10	1,925	-0.52%
2018/04/10	0	0.00	70	11.89	11.80	-70	2,000	-3.50%
2018/04/02	0	0.00	1	12.30	12.40	-1	2,570	-0.04%
2018/03/31	0	0.00	2	12.30	12.25	-2	2,636	-0.08%
2018/03/29	0	0.00	2	12.40	12.25	-2	2,920	-0.07%
2018/03/28	0	0.00	3	12.30	12.20	-3	3,204	-0.09%
2018/03/27	12	12.34	2	12.35	12.35	10	3,382	0.30%
2018/03/23	3	12.25	0	0.00	12.40	3	3,414	0.09%
2018/03/22	12	12.61	0	0.00	12.55	12	3,453	0.35%
2018/03/21	10	12.90	0	0.00	12.70	10	3,456	0.29%
2018/03/20	17	12.71	2	12.85	12.70	15	3,488	0.43%
2018/03/19	74	12.87	9	12.87	12.90	65	3,529	1.84%
2018/03/16	22	13.71	17	13.76	13.70	5	3,507	0.14%
2018/03/15	2	13.50	0	0.00	13.45	2	3,679	0.05%
2018/03/14	6	13.44	0	0.00	13.45	6	3,720	0.16%
2018/03/12	14	13.48	0	0.00	13.40	14	3,786	0.37%
2018/03/09	10	14.00	17	13.84	13.80	-7	3,783	-0.19%
2018/03/08	2	13.50	0	0.00	13.70	2	3,803	0.05%
2018/03/07	7	13.66	0	0.00	13.25	7	3,911	0.18%
2018/03/06	10	13.22	3	13.45	13.55	7	3,884	0.18%
2018/03/02	15	12.82	0	0.00	12.95	15	3,882	0.39%
2018/03/01	0	0.00	10	12.93	12.90	-10	3,923	-0.25%
2018/02/26	20	13.40	0	13.25	13.30	20	3,945	0.51%
2018/02/23	0	0.00	10	13.10	13.20	-10	3,935	-0.25%
2018/02/22	0	0.00	0	13.00	13.00	0	3,935	0.00%
2018/02/12	10	12.56	0	0.00	12.35	10	3,950	0.25%
2018/01/31	0	0.00	5	13.20	13.25	-5	3,867	-0.13%
2018/01/30	0	0.00	1	13.25	13.15	-1	3,836	-0.03%
2018/01/29	0	0.00	1	13.40	13.45	-1	3,811	-0.03%
2018/01/24	4	13.63	13	13.79	13.70	-9	3,797	-0.24%
2018/01/23	2	14.05	10	14.09	14.00	-8	3,754	-0.21%
2018/01/22	13	14.64	0	0.00	14.30	13	3,715	0.35%
2018/01/19	0	0.00	4	14.50	14.35	-4	3,648	-0.11%
2018/01/15	0	0.00	0	14.00	14.05	0	3,447	0.00%
2018/01/12	0	0.00	2	14.30	14.10	-2	3,414	-0.06%
2018/01/10	0	0.00	2	14.85	14.30	-2	3,317	-0.06%
2018/01/09	2	14.13	2	14.20	14.40	0	3,193	0.00%
2018/01/08	3	14.12	153	14.20	14.00	-150	3,129	-4.79%	大賣/鉅額交易
2018/01/05	0	0.00	70	14.82	14.65	-70	3,050	-2.29%
2018/01/04	1	14.75	10	14.70	14.70	-9	2,993	-0.30%
2018/01/03	2	14.28	2	14.45	15.00	0	2,907	0.00%
2018/01/02	44	15.05	10	15.20	14.30	34	2,719	1.25%