誠美材 (4960)-凱基-竹科券商分點個股進出

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

誠美材

(4960)

可現股當沖

股價
14.50
漲跌
▼0.15
漲幅
-1.02%
成交量
10,096張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

誠美材 (4960)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/14	18	14.41	13	14.53	14.50	5	8,594	0.06%
2024/05/13	10	14.26	14.1	14.59	14.65	-4.1	8,498	-0.05%
2024/05/10	54	14.75	52	14.71	14.90	2	8,213	0.02%
2024/05/09	8	13.74	15	13.69	13.90	-7	7,573	-0.09%
2024/05/06	0	0.00	1	13.00	13.15	-1	7,769	-0.01%
2024/05/03	0	0.00	4	13.10	12.95	-4	7,814	-0.05%
2024/05/02	0	0.00	0.2	13.35	13.25	-0.2	7,877	0.00%
2024/04/30	7	13.41	11	13.35	13.35	-4	7,956	-0.05%
2024/04/29	10	12.80	10	13.45	13.65	0	8,063	0.00%
2024/04/26	0	0.00	20	12.66	12.75	-20	8,411	-0.24%
2024/04/24	5	12.50	0	0.00	12.40	5	10,094	0.05%
2024/04/22	0	0.00	6	12.10	12.10	-6	10,867	-0.06%
2024/04/19	10	12.15	10	12.25	12.25	0	10,890	0.00%
2024/04/18	5	12.15	9	12.35	12.35	-4	10,888	-0.04%
2024/04/17	19	12.15	14	12.25	12.25	5	10,859	0.05%
2024/04/16	22	11.91	7	12.45	12.35	15	10,853	0.14%
2024/04/15	19	13.46	2	13.45	13.05	17	10,443	0.16%
2024/04/12	0	0.00	1	13.60	13.55	-1	10,187	-0.01%
2024/04/09	0	0.00	7	13.45	13.35	-7	9,574	-0.07%
2024/04/03	0	0.00	10	13.35	13.35	-10	9,541	-0.10%
2024/04/02	1	13.50	0	0.00	13.60	1	9,511	0.01%
2024/04/01	0	0.00	5.4	12.92	13.00	-5.4	9,511	-0.06%
2024/03/29	0	0.00	2	13.18	13.05	-2	9,579	-0.02%
2024/03/27	3	13.33	0	0.00	13.25	3	9,644	0.03%
2024/03/21	6	12.80	0	0.00	12.80	6	9,610	0.06%
2024/03/20	10	12.65	0	0.00	12.40	10	9,480	0.11%
2024/03/12	6	13.10	0	0.00	13.10	6	9,428	0.06%
2024/03/11	1	13.20	0	0.00	13.20	1	9,427	0.01%
2024/03/08	0	0.00	20	13.00	12.95	-20	9,405	-0.21%
2024/03/07	0.1	13.20	4	13.15	13.10	-3.9	9,384	-0.04%
2024/03/06	0	13.55	0	0.00	13.35	0	9,361	0.00%
2024/03/05	1	13.50	0	0.00	13.50	1	9,314	0.01%
2024/03/04	0	13.60	0	0.00	13.50	0	9,298	0.00%
2024/03/01	40	13.53	30	13.40	13.40	10	9,288	0.11%
2024/02/29	2	13.83	0	0.00	13.75	2	9,270	0.02%
2024/02/27	25	13.84	25	13.75	13.75	0	9,259	0.00%
2024/02/26	10	14.20	4	14.20	14.15	6	9,273	0.06%
2024/02/23	25	13.79	41	13.70	13.60	-16	9,367	-0.17%
2024/02/22	1	14.00	10	13.95	13.95	-9	9,364	-0.10%
2024/02/21	30	14.22	16	14.25	14.25	14	9,351	0.15%
2024/02/20	53	14.37	4	14.34	14.35	49	9,284	0.53%
2024/02/19	2	14.30	6	14.29	14.30	-4	8,763	-0.05%
2024/02/16	0	0.00	2	13.83	13.85	-2	8,299	-0.02%
2024/02/05	10	12.95	15	13.00	13.00	-5	8,145	-0.06%
2024/02/02	22	13.16	20	13.05	13.05	2	8,245	0.02%
2024/02/01	66	13.48	3	13.25	13.25	63	8,263	0.76%
2024/01/31	106	13.67	2.8	13.69	13.45	103.2	8,291	1.24%	大買/鉅額交易
2024/01/30	0	0.00	1	13.55	13.80	-1	8,154	-0.01%
2024/01/29	0	0.00	1	13.20	13.50	-1	7,922	-0.01%
2024/01/26	45	12.98	49	13.00	13.00	-4	7,820	-0.05%
2024/01/25	10	12.90	11	13.05	13.05	-1	7,809	-0.01%
2024/01/24	0	0.00	8	12.90	12.90	-8	7,774	-0.10%
2024/01/23	12	13.18	20	12.85	12.85	-8	8,034	-0.10%
2024/01/22	5	12.70	21	12.97	13.10	-16	8,375	-0.19%
2024/01/19	47	12.53	7	12.45	12.45	40	8,565	0.47%
2024/01/18	7	13.49	0	13.20	13.10	7	8,444	0.08%
2024/01/17	2	14.80	5	14.63	14.55	-3	7,660	-0.04%
2024/01/16	2	13.80	0	0.00	13.80	2	7,473	0.03%
2024/01/15	0	0.00	0.2	13.75	13.75	-0.2	7,700	0.00%
2024/01/11	0	0.00	1	13.75	13.50	-1	8,083	-0.01%
2024/01/10	2	13.75	0	0.00	13.60	2	8,535	0.02%
2024/01/09	0.1	13.15	0	0.00	13.35	0.1	8,949	0.00%
2024/01/05	0	0.00	5	13.40	13.40	-5	9,392	-0.05%
2024/01/02	0.1	13.15	2	13.40	13.25	-1.9	9,498	-0.02%
2023/12/27	0	0.00	5	13.90	13.45	-5	9,490	-0.05%
2023/12/22	2	13.10	0	0.00	13.25	2	9,260	0.02%
2023/12/21	1	13.25	0	0.00	13.10	1	9,284	0.01%
2023/12/20	0	0.00	2	13.40	13.50	-2	9,306	-0.02%
2023/12/19	0.7	13.25	1	13.10	13.30	-0.3	9,218	0.00%
2023/12/15	1	13.00	0	0.00	13.10	1	9,225	0.01%
2023/12/14	0	12.90	0	0.00	12.95	0	9,222	0.00%
2023/12/11	0	13.15	0	0.00	13.10	0	9,155	0.00%
2023/12/05	0	13.25	0	0.00	13.30	0	9,135	0.00%
2023/12/01	0	0.00	5	13.25	13.45	-5	9,116	-0.05%
2023/11/22	0	0.00	2	13.65	13.20	-2	8,917	-0.02%
2023/11/21	0	0.00	3	13.47	13.45	-3	8,621	-0.03%
2023/11/20	1	12.65	4	13.13	13.15	-3	8,673	-0.03%
2023/11/15	0	0.00	1	12.20	12.25	-1	9,047	-0.01%
2023/11/14	0	0.00	1	12.05	12.05	-1	9,054	-0.01%
2023/11/08	0	0.00	1	12.55	12.45	-1	8,814	-0.01%
2023/11/07	1	12.35	0	0.00	12.55	1	8,743	0.01%
2023/11/06	0	0.00	10	12.35	12.45	-10	8,710	-0.11%
2023/11/03	1	12.40	33	12.40	12.40	-32	8,709	-0.37%
2023/11/02	1	12.45	1	12.55	12.40	0	8,671	0.00%
2023/11/01	7	12.39	1	12.50	12.40	6	8,624	0.07%
2023/10/31	38	12.81	7	12.59	12.35	31	8,565	0.36%
2023/10/30	14	13.10	5	13.05	13.10	9	8,226	0.11%
2023/10/27	5	13.88	1	14.25	13.70	4	7,733	0.05%
2023/10/26	3	13.87	20	13.95	13.90	-17	7,218	-0.24%
2023/10/25	38	14.14	17	13.76	13.75	21	6,680	0.31%
2023/10/24	20	13.93	21.8	13.91	14.15	-1.8	6,451	-0.03%
2023/10/20	0	0.00	4	13.28	13.50	-4	5,605	-0.07%
2023/10/19	1	13.35	0	0.00	13.50	1	5,468	0.02%
2023/10/18	0	0.00	10	13.15	13.15	-10	5,147	-0.19%
2023/10/17	0	0.00	39.3	13.54	13.60	-39.3	4,671	-0.84%
2023/10/16	2	13.10	2	13.00	13.05	0	4,208	0.00%
2023/10/13	1	12.55	1	12.75	12.55	0	3,934	0.00%
2023/10/12	0	0.00	10	12.32	12.35	-10	3,858	-0.26%
2023/10/11	2	11.95	2	12.40	12.25	0	3,891	0.00%
2023/10/06	0	0.00	6	12.10	12.05	-6	3,819	-0.16%
2023/10/05	2	12.00	0	0.00	11.90	2	3,820	0.05%
2023/09/26	1	12.10	7	12.09	12.10	-6	4,486	-0.13%
2023/09/22	0	0.00	0.7	11.75	11.75	-0.7	4,508	-0.02%
2023/09/21	1	11.85	0	0.00	11.75	1	4,520	0.02%
2023/09/14	1	12.00	0	0.00	12.00	1	4,533	0.02%
2023/09/12	1	12.00	0	0.00	11.95	1	4,680	0.02%
2023/09/11	1	11.95	2	12.13	11.95	-1	4,686	-0.02%
2023/09/07	2	11.85	0	0.00	11.95	2	4,626	0.04%
2023/09/06	1	11.95	0	0.00	11.90	1	4,672	0.02%
2023/08/28	2	11.95	0	0.00	12.00	2	5,351	0.04%
2023/08/23	1	12.80	7.1	12.83	12.60	-6.1	5,131	-0.12%
2023/08/22	2	12.55	4	12.59	12.30	-2	4,781	-0.04%
2023/08/21	0	0.00	1	11.80	11.95	-1	4,600	-0.02%
2023/08/18	1	11.70	0	0.00	11.55	1	4,520	0.02%
2023/08/17	0	0.00	2	11.90	11.85	-2	4,474	-0.04%
2023/08/10	1	11.70	0	0.00	11.75	1	4,392	0.02%
2023/08/09	1	11.90	0	0.00	11.90	1	4,367	0.02%
2023/07/31	15	12.50	0	0.00	12.45	15	4,160	0.36%
2023/07/27	0	0.00	4	12.05	12.10	-4	3,927	-0.10%
2023/07/26	0	0.00	2	11.90	11.80	-2	3,912	-0.05%
2023/07/24	2	11.75	0	0.00	11.65	2	3,991	0.05%
2023/07/21	0	0.00	1	11.70	11.70	-1	4,037	-0.02%
2023/07/19	3	11.90	0	0.00	11.75	3	4,419	0.07%
2023/07/18	2.2	11.93	0	0.00	11.90	2.2	4,578	0.05%
2023/07/14	1	12.20	1	12.30	12.20	0	4,850	0.00%
2023/07/13	2	12.30	0	0.00	12.25	2	4,838	0.04%
2023/07/12	2	12.45	0	12.40	12.30	2	4,854	0.04%
2023/07/07	1	12.80	0	0.00	12.75	1	4,635	0.02%
2023/07/06	2	12.70	0	0.00	12.75	2	4,576	0.04%
2023/07/05	0	0.00	6	12.58	12.65	-6	4,510	-0.13%
2023/06/27	0	0.00	1	11.75	11.75	-1	4,651	-0.02%
2023/06/21	2	11.95	1	11.90	11.90	1	4,888	0.02%
2023/06/19	7	11.96	0	0.00	11.90	7	4,969	0.14%
2023/06/16	1	11.75	0	0.00	11.75	1	4,910	0.02%
2023/06/09	0	0.00	1	11.35	11.35	-1	5,007	-0.02%
2023/06/08	4	11.50	2	11.60	11.20	2	5,047	0.04%
2023/05/30	1	11.30	0	0.00	11.30	1	5,165	0.02%
2023/05/23	0	0.00	1	11.60	11.55	-1	5,710	-0.02%
2023/05/16	1	11.35	0	0.00	11.35	1	6,303	0.02%
2023/05/11	1	11.45	0	0.00	11.30	1	6,402	0.02%
2023/05/05	0.5	11.90	0	0.00	11.70	0.5	6,371	0.01%
2023/05/04	1	11.75	1	11.75	11.75	0	6,354	0.00%
2023/05/03	0.5	11.75	0	0.00	11.70	0.5	6,339	0.01%
2023/04/27	0.2	12.00	0.7	12.10	12.00	-0.5	6,239	-0.01%
2023/04/26	0	11.55	0	0.00	11.55	0	6,166	0.00%
2023/04/25	1.3	11.76	20	11.75	11.70	-18.7	6,096	-0.31%
2023/04/24	21	13.64	0	0.00	12.60	21	5,891	0.36%
2023/04/13	0	0.00	6	12.70	12.65	-6	5,703	-0.11%
2023/04/12	2	13.10	7	13.06	13.05	-5	5,518	-0.09%
2023/04/11	0	0.00	35	12.81	12.85	-35	5,244	-0.67%
2023/04/10	6	12.61	0	0.00	12.70	6	5,112	0.12%
2023/04/06	0	12.57	5	12.50	12.60	-5	4,996	-0.10%
2023/03/29	5	12.70	0	0.00	12.60	5	4,887	0.10%
2023/03/27	10	12.69	21	12.75	12.60	-11	4,805	-0.23%
2023/03/24	0	0.00	34	12.65	12.60	-34	4,680	-0.73%
2023/03/22	0	0.00	51	12.55	12.50	-51	4,487	-1.14%
2023/03/21	10	12.65	0	0.00	12.45	10	4,418	0.23%
2023/03/20	0	0.00	1	12.40	12.35	-1	4,290	-0.02%
2023/03/17	0	0.00	0.1	12.20	12.30	-0.1	4,233	0.00%
2023/03/16	0	11.90	0	12.00	12.00	0	4,109	0.00%
2023/03/15	0	0.00	1	12.00	11.85	-1	3,981	-0.03%
2023/03/14	1	11.60	0	11.60	11.60	1	3,846	0.03%
2023/03/10	1	12.15	2	12.05	12.05	-1	3,777	-0.03%
2023/03/08	1	12.35	0	0.00	12.45	1	3,692	0.03%
2023/03/07	0	0.00	2	12.42	12.40	-2	3,636	-0.06%
2023/03/06	0	12.74	2	12.58	12.55	-2	3,586	-0.06%
2023/03/03	0	0.00	7	12.51	12.50	-7	3,506	-0.20%
2023/03/02	2	12.45	0	0.00	12.40	2	3,408	0.06%
2023/03/01	1	12.45	0	0.00	12.45	1	3,329	0.03%
2023/02/24	0	0.00	5	12.49	12.50	-5	3,288	-0.15%
2023/02/23	0.2	12.70	1	12.95	12.65	-0.8	3,131	-0.03%
2023/02/22	1	12.70	23	12.85	12.85	-22	3,031	-0.73%
2023/02/20	8	13.00	6	12.92	12.90	2	2,821	0.07%
2023/02/17	4	12.28	8	12.50	12.45	-4	2,448	-0.16%
2023/02/16	4	12.20	1	12.40	12.30	3	2,324	0.13%
2023/02/10	100	11.48	0	11.55	11.50	100	1,935	5.17%
2023/02/08	0	0.00	10	11.40	11.40	-10	1,701	-0.59%
2023/02/02	0	0.00	3	10.50	10.50	-3	1,313	-0.23%
2023/02/01	0	0.00	6	10.40	10.45	-6	1,302	-0.46%
2023/01/17	0	0.00	0	10.00	9.96	0	1,284	0.00%
2023/01/12	1	9.99	0	0.00	10.00	1	1,327	0.08%
2023/01/06	2	9.98	0	0.00	9.99	2	1,359	0.15%
2023/01/03	0	0.00	2	9.98	10.10	-2	1,418	-0.14%
2022/12/29	7	9.71	2	9.72	9.72	5	1,413	0.35%
2022/12/28	2	9.74	2	9.78	9.83	0	1,435	0.00%
2022/12/27	6	9.85	0	0.00	9.80	6	1,442	0.42%
2022/12/26	0	0.00	2	9.81	9.83	-2	1,448	-0.14%
2022/12/23	2	9.70	0	0.00	9.74	2	1,458	0.14%
2022/12/20	1	9.81	3	9.66	9.57	-2	1,500	-0.13%
2022/12/19	0	0.00	0	9.97	9.85	0	1,528	0.00%
2022/12/16	2	10.00	0	0.00	9.97	2	1,538	0.13%
2022/12/08	1	9.92	0	0.00	10.00	1	1,588	0.06%
2022/12/07	1	9.97	0	0.00	9.96	1	1,600	0.06%
2022/12/01	0	0.00	6	10.13	10.15	-6	1,609	-0.37%
2022/11/29	2	9.77	0	0.00	9.88	2	1,664	0.12%
2022/11/28	2	9.87	0	0.00	9.86	2	1,668	0.12%
2022/11/25	6	9.97	0	0.00	9.92	6	1,667	0.36%
2022/11/24	5	9.93	0	0.00	9.92	5	1,670	0.30%
2022/11/22	2	9.86	0	0.00	9.83	2	1,744	0.11%
2022/11/17	0	10.05	0	0.00	10.05	0	1,855	0.00%
2022/11/15	5	10.10	0	0.00	10.10	5	1,956	0.26%
2022/11/11	1	10.35	7	10.30	10.05	-6	2,028	-0.30%
2022/11/09	2	10.20	2	10.35	10.15	0	2,003	0.00%
2022/11/08	0	0.00	1	10.05	10.05	-1	2,048	-0.05%
2022/11/07	0	0.00	1	9.87	9.99	-1	2,061	-0.05%
2022/10/26	1	9.23	0	0.00	9.20	1	2,151	0.05%
2022/10/24	1	9.37	0	0.00	9.32	1	2,135	0.05%
2022/10/14	2	9.59	0	0.00	9.57	2	2,151	0.09%
2022/10/13	1	9.43	0	0.00	9.42	1	2,161	0.05%
2022/10/11	0	0.00	3	10.00	9.89	-3	2,140	-0.14%
2022/10/07	0	0.00	2	10.30	10.35	-2	2,150	-0.09%
2022/10/05	3	10.13	0	0.00	10.15	3	2,219	0.14%
2022/09/26	3	9.78	0	0.00	9.61	3	2,385	0.13%
2022/09/22	1	10.15	0	0.00	10.25	1	2,445	0.04%
2022/09/21	0	0.00	3	10.30	10.35	-3	2,448	-0.12%
2022/09/20	1	10.20	0	0.00	10.25	1	2,446	0.04%
2022/09/19	0	0.00	20	10.25	10.35	-20	2,461	-0.81%
2022/09/16	20	10.45	0	0.00	10.30	20	2,462	0.81%
2022/09/15	2	10.50	0	0.00	10.50	2	2,503	0.08%
2022/09/13	5	10.30	0	0.00	10.25	5	2,547	0.20%
2022/09/02	0	0.00	1	10.85	10.80	-1	2,743	-0.04%
2022/08/30	0	0.00	1	10.60	10.75	-1	2,747	-0.04%
2022/08/29	1	10.35	0	0.00	10.55	1	2,741	0.04%
2022/08/24	0.4	10.70	0	0.00	10.70	0.4	2,675	0.01%
2022/08/22	0	0.00	2	11.00	10.85	-2	2,607	-0.08%
2022/08/19	0	0.00	1	10.85	10.85	-1	2,563	-0.04%
2022/08/16	10	10.25	2	10.30	10.30	8	2,513	0.32%
2022/08/15	0	0.00	1	9.93	10.25	-1	2,514	-0.04%
2022/08/10	0	0.00	1	9.50	9.59	-1	2,739	-0.04%
2022/08/09	0	0.00	3	9.44	9.43	-3	2,753	-0.11%
2022/08/08	3	9.38	1	9.45	9.40	2	2,821	0.07%
2022/08/04	0	0.00	1	9.13	9.11	-1	2,852	-0.04%
2022/08/02	2	9.28	1	9.31	9.25	1	2,939	0.03%
2022/08/01	1	9.37	1	9.49	9.41	0	3,077	0.00%
2022/07/26	5	9.40	0	0.00	9.42	5	3,307	0.15%
2022/07/21	1	9.40	0	0.00	9.52	1	3,553	0.03%
2022/07/20	2	9.40	0	0.00	9.40	2	3,653	0.05%
2022/07/15	0	0.00	2	9.26	9.21	-2	4,749	-0.04%
2022/07/08	1	9.93	0	0.00	9.88	1	6,450	0.02%
2022/07/04	1	9.68	0	0.00	9.68	1	8,141	0.01%
2022/06/28	0	0.00	3	10.55	10.35	-3	8,665	-0.03%
2022/06/23	5	10.10	0	0.00	10.15	5	8,816	0.06%
2022/06/13	0	0.00	1	11.25	11.15	-1	10,472	-0.01%
2022/06/06	1	11.60	0	0.00	11.60	1	10,841	0.01%
2022/06/02	0	0.00	1	11.70	11.65	-1	10,952	-0.01%
2022/06/01	0	0.00	2	11.80	11.70	-2	11,105	-0.02%
2022/05/27	0	0.00	2	11.70	11.65	-2	11,236	-0.02%
2022/05/25	5	11.75	3	11.75	11.75	2	11,389	0.02%
2022/05/24	3	11.75	3	11.85	11.70	0	11,511	0.00%
2022/05/23	3	11.75	6	11.88	11.75	-3	11,599	-0.03%
2022/05/20	5	11.80	4	11.90	11.80	1	11,699	0.01%
2022/05/18	4	11.51	3	11.65	11.60	1	11,974	0.01%
2022/05/16	0	0.00	2	11.18	11.40	-2	11,890	-0.02%
2022/05/13	0	0.00	4	11.05	11.25	-4	11,871	-0.03%
2022/05/12	1.1	11.01	0	0.00	10.90	1.1	11,923	0.01%
2022/05/11	2	11.18	0	0.00	11.15	2	11,925	0.02%
2022/05/10	4	11.38	30	11.15	11.45	-26	11,999	-0.22%
2022/05/09	1	11.45	0	0.00	11.35	1	12,272	0.01%
2022/05/06	1	11.65	1	11.75	11.75	0	12,223	0.00%
2022/05/05	3	11.92	3	12.10	11.90	0	13,249	0.00%
2022/05/04	5	11.95	1	11.95	11.90	4	13,169	0.03%
2022/04/29	20	12.10	20	11.95	11.95	0	13,256	0.00%
2022/04/28	1	12.15	1	12.15	11.95	0	13,268	0.00%
2022/04/26	0	0.00	1	11.70	12.00	-1	13,159	-0.01%
2022/04/25	0	0.00	1	11.60	11.50	-1	13,116	-0.01%
2022/04/21	21	12.20	0	0.00	11.95	21	13,055	0.16%
2022/04/20	6	12.87	0	0.00	12.90	6	12,243	0.05%
2022/04/19	13	12.92	2	13.05	13.00	11	12,137	0.09%
2022/04/18	0	0.00	1	13.15	12.90	-1	11,783	-0.01%
2022/04/14	3	12.40	0	0.00	12.25	3	10,984	0.03%
2022/04/13	2	12.20	2	12.35	12.50	0	10,831	0.00%
2022/04/12	2	12.25	3	11.92	12.45	-1	10,793	-0.01%
2022/04/11	8	12.32	6	12.24	12.60	2	10,284	0.02%
2022/04/08	2	11.20	2	11.35	11.60	0	9,588	0.00%
2022/04/07	1	11.20	0	0.00	11.20	1	9,700	0.01%
2022/03/31	2	11.98	0	0.00	11.95	2	10,297	0.02%
2022/03/30	0	0.00	8	12.20	12.10	-8	10,274	-0.08%
2022/03/29	8	12.15	0	0.00	12.10	8	10,281	0.08%
2022/03/24	0	0.00	1	12.30	12.30	-1	10,299	-0.01%
2022/03/23	0	12.30	0	0.00	12.20	0	10,228	0.00%
2022/03/21	1	12.40	13	12.40	12.35	-12	10,264	-0.12%
2022/03/18	23	12.53	0	0.00	12.55	23	10,455	0.22%
2022/03/16	0	0.00	15	12.55	12.75	-15	10,662	-0.14%
2022/03/11	5	12.15	0	0.00	12.10	5	10,671	0.05%
2022/03/10	5	12.25	0	0.00	12.25	5	10,673	0.05%
2022/03/08	2	11.98	0	0.00	12.05	2	10,976	0.02%
2022/03/04	6	13.00	0	0.00	12.95	6	10,761	0.06%
2022/03/03	1	13.20	0	0.00	13.20	1	10,745	0.01%
2022/03/02	0	0.00	2	13.25	13.30	-2	10,826	-0.02%
2022/03/01	0	0.00	1	13.40	13.35	-1	10,850	-0.01%
2022/02/25	0	0.00	6	13.20	13.20	-6	10,845	-0.06%
2022/02/24	0	0.00	20	12.95	13.05	-20	11,172	-0.18%
2022/02/23	11	13.65	10	13.60	13.45	1	11,201	0.01%
2022/02/22	0	0.00	12	13.33	13.40	-12	11,370	-0.11%
2022/02/21	3	13.53	11	13.45	13.50	-8	12,093	-0.07%
2022/02/18	0	0.00	9	13.47	13.45	-9	12,066	-0.07%
2022/02/17	0	0.00	7	13.28	13.25	-7	11,902	-0.06%
2022/02/16	0	0.00	10	13.05	13.00	-10	12,041	-0.08%
2022/02/15	1	12.85	0	0.00	12.75	1	12,145	0.01%
2022/02/14	16	12.84	0	0.00	12.85	16	12,167	0.13%
2022/02/09	20	13.30	161	12.91	13.25	-141	12,294	-1.15%	大賣/鉅額交易
2022/02/08	0	0.00	10	12.60	12.70	-10	12,183	-0.08%
2022/02/07	10	12.25	10	12.45	12.40	0	12,198	0.00%
2022/01/24	10	12.30	0	0.00	12.30	10	11,536	0.09%
2022/01/21	0	0.00	1	12.35	12.30	-1	11,582	-0.01%
2022/01/20	0	0.00	1	12.80	12.80	-1	11,917	-0.01%
2022/01/17	7	12.57	0	0.00	12.60	7	11,971	0.06%
2022/01/14	10	12.10	0	0.00	12.25	10	11,931	0.08%
2022/01/13	10	12.45	0	0.00	12.45	10	11,854	0.08%
2022/01/12	1	12.50	6	12.55	12.70	-5	11,793	-0.04%
2022/01/11	10	12.70	0	0.00	12.70	10	11,734	0.09%
2022/01/07	21	12.95	1	13.00	12.95	20	11,702	0.17%
2022/01/06	5	13.30	0	0.00	13.35	5	11,585	0.04%
2022/01/05	6	13.60	5	13.63	13.50	1	11,580	0.01%
2022/01/04	13	13.58	2	13.40	13.50	11	11,524	0.10%
2022/01/03	1	14.10	1	13.60	13.60	0	11,481	0.00%
2021/12/30	2	14.00	2	14.00	13.95	0	11,397	0.00%
2021/12/29	0	0.00	10	13.82	13.85	-10	11,120	-0.09%
2021/12/28	12	13.67	103	13.70	13.55	-91	10,839	-0.84%	大賣/
2021/12/27	20	13.40	21	13.32	13.50	-1	10,476	-0.01%
2021/12/24	0	0.00	6	13.10	13.05	-6	10,274	-0.06%
2021/12/23	2	12.85	0	0.00	12.85	2	10,353	0.02%
2021/12/22	14	13.04	4	12.98	12.85	10	10,361	0.10%
2021/12/21	9	12.74	0	0.00	12.90	9	10,294	0.09%
2021/12/20	4	12.83	0	0.00	12.80	4	10,338	0.04%
2021/12/17	4	12.80	0	0.00	12.75	4	10,339	0.04%
2021/12/16	11	12.85	70	12.90	13.00	-59	10,306	-0.57%
2021/12/15	4	13.04	30	12.90	13.00	-26	10,194	-0.26%
2021/12/14	8	13.31	30	12.90	12.95	-22	10,184	-0.22%
2021/12/13	13	13.47	82	13.74	13.65	-69	9,898	-0.70%
2021/12/10	0	0.00	3	13.28	13.20	-3	8,691	-0.03%
2021/12/09	3	13.15	15	13.06	13.15	-12	8,396	-0.14%
2021/12/08	3	12.85	3	12.95	12.85	0	8,259	0.00%
2021/12/07	13	12.64	23	12.88	13.00	-10	8,230	-0.12%
2021/12/06	0	0.00	2	12.30	12.40	-2	8,047	-0.02%
2021/12/03	3	12.40	52	12.30	12.35	-49	8,055	-0.61%
2021/12/02	11	12.30	12	12.82	12.30	-1	8,077	-0.01%
2021/12/01	15	12.63	30	12.65	12.65	-15	7,754	-0.19%
2021/11/30	7	12.68	2	12.70	12.60	5	7,775	0.06%
2021/11/29	6	12.47	1	12.60	12.50	5	7,805	0.06%
2021/11/26	12	12.83	0	0.00	12.70	12	7,793	0.15%
2021/11/25	3	13.05	2	13.05	13.05	1	7,713	0.01%
2021/11/24	4	13.08	8	13.14	13.25	-4	7,669	-0.05%
2021/11/23	16	13.37	14	13.55	13.15	2	7,627	0.03%
2021/11/22	3	13.17	7	13.15	13.25	-4	7,890	-0.05%
2021/11/19	80	13.05	1	13.25	13.10	79	7,885	1.00%
2021/11/18	22	13.37	83	12.93	13.50	-61	7,654	-0.80%
2021/11/17	1	12.65	110	12.79	12.75	-109	6,899	-1.58%	大賣/鉅額交易
2021/11/16	116	12.67	95	12.79	12.60	21	6,896	0.30%	大買/
2021/11/15	4	12.70	9	12.74	12.60	-5	6,874	-0.07%
2021/11/12	52	12.26	0	0.00	12.20	52	6,793	0.77%
2021/11/11	1	12.55	0	0.00	12.55	1	6,704	0.01%
2021/11/10	0	0.00	60	12.53	12.60	-60	6,733	-0.89%
2021/11/09	32	12.60	29	12.81	12.35	3	6,706	0.04%
2021/11/08	0	0.00	19	12.76	12.85	-19	6,632	-0.29%
2021/11/05	12	12.64	12.5	12.63	12.55	-0.5	6,681	-0.01%
2021/11/03	0	0.00	27	12.48	12.45	-27	6,652	-0.41%
2021/11/02	20	12.36	5	12.44	12.20	15	6,821	0.22%
2021/11/01	2	12.15	18	12.15	12.15	-16	6,944	-0.23%
2021/10/29	0	0.00	5	11.90	11.90	-5	7,824	-0.06%
2021/10/28	13	11.91	2	12.30	11.80	11	8,212	0.13%
2021/10/27	2	11.95	3	12.00	11.95	-1	8,325	-0.01%
2021/10/26	1	11.55	0	0.00	11.50	1	9,751	0.01%
2021/10/22	3	11.45	4	11.36	11.40	-1	13,065	-0.01%
2021/10/20	0	0.00	2	11.35	11.30	-2	13,896	-0.01%
2021/10/19	2	11.35	10	11.40	11.35	-8	14,073	-0.06%
2021/10/15	1	11.30	0	0.00	11.35	1	14,346	0.01%
2021/10/12	0	0.00	5	11.10	11.20	-5	14,632	-0.03%
2021/10/07	5	10.70	0	0.00	10.90	5	14,703	0.03%
2021/10/05	1	10.45	0	0.00	10.70	1	14,800	0.01%
2021/10/04	2	10.80	7	10.69	10.50	-5	14,806	-0.03%
2021/09/30	26	11.36	4	11.53	11.30	22	14,883	0.15%
2021/09/29	4	11.18	7	11.09	11.25	-3	14,784	-0.02%
2021/09/28	0	0.00	2	11.20	11.15	-2	14,879	-0.01%
2021/09/24	0	0.00	2	11.15	11.15	-2	14,920	-0.01%
2021/09/23	5	10.95	0	0.00	11.00	5	14,929	0.03%
2021/09/22	2	11.00	0	0.00	10.95	2	14,960	0.01%
2021/09/14	1	11.15	0	0.00	11.10	1	15,106	0.01%
2021/09/10	7	11.19	4	11.15	11.15	3	15,179	0.02%
2021/09/08	5	11.04	0	0.00	10.95	5	15,437	0.03%
2021/09/07	3	11.15	22	11.15	11.15	-19	15,635	-0.12%
2021/09/06	3	11.10	2	11.20	11.05	1	15,661	0.01%
2021/09/03	1	11.35	7	11.41	11.30	-6	15,686	-0.04%
2021/09/02	6	11.37	0	0.00	11.35	6	15,827	0.04%
2021/08/30	4	11.56	0	0.00	11.55	4	15,873	0.03%
2021/08/27	0	0.00	21	11.70	11.70	-21	15,907	-0.13%
2021/08/26	32	11.49	12	11.67	11.70	20	15,956	0.13%
2021/08/25	2	11.50	0	0.00	11.40	2	15,401	0.01%
2021/08/24	0	0.00	0	11.30	11.20	0	15,368	0.00%
2021/08/20	0	0.00	1	11.20	11.15	-1	15,654	-0.01%
2021/08/18	2	11.30	3	11.45	11.65	-1	15,693	-0.01%
2021/08/17	11	11.21	0	0.00	11.20	11	15,953	0.07%
2021/08/16	0	0.00	10	11.35	11.40	-10	16,061	-0.06%
2021/08/12	4	12.10	0	0.00	12.15	4	16,187	0.02%
2021/08/11	45	12.19	5	12.15	11.95	40	16,454	0.24%
2021/08/10	20	12.53	50	12.40	12.45	-30	16,659	-0.18%
2021/08/09	10	12.60	2	12.63	12.55	8	16,867	0.05%
2021/08/06	1	12.95	13	13.06	12.90	-12	16,923	-0.07%
2021/08/05	13	13.31	0	0.00	13.30	13	16,932	0.08%
2021/08/04	53	13.69	137	13.48	13.60	-84	17,023	-0.49%	大賣/
2021/08/03	325	13.55	300	13.20	13.30	25	16,393	0.15%	大買/大賣/
2021/08/02	41	13.03	35	13.05	13.15	6	16,154	0.04%
2021/07/30	79	13.11	20	12.93	13.05	59	15,914	0.37%
2021/07/29	128	13.04	94	13.61	12.35	34	14,490	0.23%	大買/
2021/07/28	7	11.52	25	12.04	12.50	-18	11,572	-0.16%
2021/07/27	13	12.00	6	12.15	12.00	7	11,635	0.06%
2021/07/26	4	11.95	43	12.25	12.50	-39	11,747	-0.33%
2021/07/23	13	11.60	5	11.70	11.65	8	11,397	0.07%
2021/07/22	10	11.55	28	11.58	11.35	-18	11,732	-0.15%
2021/07/20	5	11.32	0	0.00	11.25	5	12,023	0.04%
2021/07/19	14	11.49	100	11.45	11.50	-86	12,734	-0.67%
2021/07/16	2	11.45	94	11.70	11.70	-92	14,045	-0.66%
2021/07/15	1	11.25	0	0.00	11.45	1	14,999	0.01%
2021/07/14	3.2	11.30	50	11.25	11.25	-46.8	15,111	-0.31%
2021/07/13	5	11.30	5	11.70	11.35	0	15,487	0.00%
2021/07/12	5	11.35	2	11.50	11.45	3	15,936	0.02%
2021/07/09	1	11.60	0	0.00	11.55	1	16,168	0.01%
2021/07/08	3	11.65	7	11.73	11.85	-4	16,904	-0.02%
2021/07/07	5	11.65	0	0.00	11.50	5	17,602	0.03%
2021/07/06	0	0.00	2	11.60	11.55	-2	18,658	-0.01%
2021/07/05	0	0.00	13	11.66	11.70	-13	19,485	-0.07%
2021/07/02	0	0.00	100	11.35	11.40	-100	19,684	-0.51%
2021/07/01	0	0.00	10	11.40	11.30	-10	20,077	-0.05%
2021/06/30	9	11.33	7	11.30	11.30	2	20,433	0.01%
2021/06/29	7	11.54	43	11.35	11.30	-36	20,572	-0.17%
2021/06/28	3	11.52	0	0.00	11.60	3	20,834	0.01%
2021/06/25	2	11.60	4	11.40	11.40	-2	21,709	-0.01%
2021/06/24	4	11.55	0	0.00	11.60	4	22,350	0.02%
2021/06/23	2	11.30	8	11.54	11.65	-6	22,522	-0.03%
2021/06/22	0	0.00	7	11.17	11.20	-7	23,084	-0.03%
2021/06/21	7	11.30	55	11.25	11.20	-48	23,786	-0.20%
2021/06/18	14	11.71	0	0.00	11.55	14	25,493	0.05%
2021/06/17	41	11.52	26	11.67	11.80	15	26,013	0.06%
2021/06/16	8	11.33	0	0.00	11.15	8	26,203	0.03%
2021/06/15	0	0.00	4	11.53	11.50	-4	26,170	-0.02%
2021/06/11	7	11.74	0	0.00	11.65	7	26,194	0.03%
2021/06/10	0	0.00	3	11.70	11.80	-3	26,175	-0.01%
2021/06/09	9	11.81	0	0.00	11.80	9	26,109	0.03%
2021/06/08	0	0.00	2	12.00	11.95	-2	26,180	-0.01%
2021/06/07	3	12.22	3	12.08	12.05	0	26,242	0.00%
2021/06/04	6	12.32	2	12.20	12.15	4	26,165	0.02%
2021/06/03	4	12.35	4	12.43	12.30	0	26,223	0.00%
2021/06/02	5	12.35	2	12.25	12.20	3	26,178	0.01%
2021/06/01	3	12.50	1	12.55	12.50	2	26,269	0.01%
2021/05/31	10	12.51	12	12.49	12.50	-2	26,394	-0.01%
2021/05/28	10	12.29	11	12.32	12.35	-1	26,205	0.00%
2021/05/27	5	11.90	6	12.20	12.15	-1	26,375	0.00%
2021/05/26	3	12.13	0	0.00	12.15	3	26,401	0.01%
2021/05/25	9	12.24	18	12.34	12.40	-9	26,516	-0.03%
2021/05/24	7	11.93	104	12.01	12.05	-97	26,429	-0.37%	大賣/
2021/05/21	6	11.42	11	11.68	11.80	-5	26,381	-0.02%
2021/05/20	8	11.89	6	11.88	11.50	2	26,613	0.01%
2021/05/19	5	11.89	2	11.85	12.00	3	26,719	0.01%
2021/05/18	2	11.25	3	11.17	11.50	-1	26,525	0.00%
2021/05/17	4	10.69	8	10.61	10.50	-4	26,358	-0.02%
2021/05/14	23	12.26	17	12.34	11.65	6	26,166	0.02%
2021/05/13	53	11.81	3	11.98	11.95	50	26,413	0.19%
2021/05/12	113	11.99	272	11.84	11.75	-159	26,771	-0.59%	大買/大賣/鉅額交易
2021/05/11	22	13.12	10	13.00	13.00	12	26,607	0.05%
2021/05/10	0	0.00	34	14.16	14.15	-34	26,789	-0.13%
2021/05/07	3	13.55	34	14.06	13.95	-31	26,767	-0.12%
2021/05/06	2	13.23	57	13.21	13.20	-55	26,740	-0.21%
2021/05/05	1	13.15	6	13.33	13.10	-5	26,634	-0.02%
2021/05/04	226	12.26	5	12.31	12.85	221	26,510	0.83%	大買/鉅額交易
2021/05/03	86	13.65	52	13.55	13.35	34	26,245	0.13%
2021/04/29	14	14.45	52	14.26	14.25	-38	25,936	-0.15%
2021/04/28	11	14.56	19	14.45	14.45	-8	25,808	-0.03%
2021/04/27	114	14.35	26	14.49	14.25	88	25,454	0.35%	大買/
2021/04/26	25	14.38	35	14.31	14.35	-10	25,485	-0.04%
2021/04/23	26	14.41	11	14.60	14.45	15	25,339	0.06%
2021/04/22	311	15.53	57	15.16	14.35	254	24,646	1.03%	大買/鉅額交易
2021/04/21	326	14.72	376	14.88	15.05	-50	23,272	-0.21%	大買/大賣/
2021/04/20	3	14.45	0	0.00	14.35	3	22,211	0.01%
2021/04/19	11	14.44	6	14.39	14.45	5	22,078	0.02%
2021/04/16	19	14.54	18	14.55	14.45	1	21,693	0.00%
2021/04/15	307	14.00	340	14.14	14.15	-33	21,250	-0.16%	大買/大賣/
2021/04/14	64	13.79	11	14.16	13.80	53	21,014	0.25%
2021/04/13	97	14.89	63	15.40	14.55	34	20,398	0.17%
2021/04/12	84	14.98	28	15.41	15.65	56	19,774	0.28%
2021/04/09	73	14.64	49	14.53	14.65	24	18,724	0.13%
2021/04/08	6	14.02	18	14.03	14.00	-12	17,974	-0.07%
2021/04/07	23	13.88	55	14.00	14.05	-32	17,879	-0.18%
2021/04/06	22	13.48	25	13.46	13.75	-3	17,628	-0.02%
2021/04/01	21	13.25	20	13.45	13.25	1	17,533	0.01%
2021/03/31	24	13.31	1	13.35	13.40	23	17,469	0.13%
2021/03/30	92	13.50	29	13.54	13.55	63	17,255	0.37%
2021/03/29	27	13.04	151	12.90	13.10	-124	16,369	-0.76%	大賣/鉅額交易
2021/03/26	318	12.58	202	12.53	12.55	116	15,905	0.73%	大買/大賣/鉅額交易
2021/03/25	226	12.86	203	12.55	12.50	23	15,819	0.15%	大買/大賣/
2021/03/24	13	13.00	42	13.05	12.90	-29	15,210	-0.19%
2021/03/23	103	13.03	67	13.16	12.55	36	14,514	0.25%	大買/
2021/03/22	228	12.67	199	13.08	13.10	29	12,823	0.23%	大買/大賣/
2021/03/19	81	11.94	39	11.93	11.95	42	12,461	0.34%
2021/03/18	7	11.79	9.1	11.79	11.75	-2.1	12,347	-0.02%
2021/03/16	1	11.45	7	11.55	11.40	-6	12,937	-0.05%
2021/03/15	28	11.70	0	0.00	11.65	28	13,657	0.21%
2021/03/10	5	11.20	2	11.30	11.30	3	15,030	0.02%
2021/03/09	5	11.21	0	0.00	11.15	5	15,541	0.03%
2021/03/08	0	0.00	1	11.50	11.30	-1	15,738	-0.01%
2021/03/05	0	0.00	1	11.40	11.40	-1	16,418	-0.01%
2021/03/04	1	11.75	34	11.79	11.80	-33	16,413	-0.20%
2021/03/03	3	11.50	29	11.45	11.60	-26	16,233	-0.16%
2021/03/02	28	11.44	25	11.65	11.30	3	16,289	0.02%
2021/02/26	71	11.51	75	11.58	11.50	-4	16,095	-0.02%
2021/02/25	39	11.59	0	0.00	11.80	39	16,047	0.24%
2021/02/24	21	11.85	45	11.77	11.50	-24	15,955	-0.15%
2021/02/23	21	11.70	27	11.67	11.70	-6	15,673	-0.04%
2021/02/22	57	11.87	10	11.87	11.85	47	15,761	0.30%
2021/02/19	11	11.45	11	11.54	11.60	0	15,520	0.00%
2021/02/18	16	11.28	1	11.25	11.40	15	15,408	0.10%
2021/02/17	0	0.00	8	11.39	11.45	-8	15,463	-0.05%
2021/02/05	53	11.20	100	11.13	11.15	-47	15,237	-0.31%
2021/02/04	78	11.60	117	11.31	11.25	-39	15,141	-0.26%	大賣/
2021/02/03	59	11.63	50	11.52	11.65	9	14,736	0.06%
2021/02/02	132	11.22	35	11.23	11.25	97	14,095	0.69%	大買/
2021/02/01	15	11.22	22	11.11	11.05	-7	13,875	-0.05%
2021/01/29	27	11.15	65	11.06	11.10	-38	13,357	-0.28%
2021/01/28	5	10.70	53	10.84	10.85	-48	13,140	-0.37%
2021/01/27	1	10.55	50	10.54	10.60	-49	12,957	-0.38%
2021/01/26	20	10.70	0	0.00	10.60	20	12,928	0.15%
2021/01/25	10	10.73	18	10.71	10.70	-8	12,908	-0.06%
2021/01/22	18	10.44	0	0.00	10.50	18	13,115	0.14%
2021/01/21	5	10.80	0	0.00	10.50	5	13,091	0.04%
2021/01/20	2	10.50	0	0.00	10.50	2	13,056	0.02%
2021/01/19	12	11.25	98	11.29	11.15	-86	12,978	-0.66%
2021/01/18	6	10.78	0	0.00	10.95	6	12,757	0.05%
2021/01/15	6	10.85	0	0.00	10.55	6	12,670	0.05%
2021/01/13	14	10.96	21	11.05	10.95	-7	13,017	-0.05%
2021/01/12	31	10.87	1	10.90	10.65	30	13,721	0.22%
2021/01/11	31	10.92	0	0.00	11.00	31	13,935	0.22%
2021/01/08	26	10.85	7	10.81	10.75	19	13,997	0.14%
2021/01/07	57	11.06	4	11.10	11.00	53	13,974	0.38%
2021/01/06	5	11.08	6	10.99	11.00	-1	13,965	-0.01%
2021/01/05	32	11.25	30	11.38	11.35	2	13,796	0.01%
2021/01/04	5	11.20	1	11.05	11.10	4	13,582	0.03%
2020/12/31	3	11.10	4	11.10	11.05	-1	13,581	-0.01%
2020/12/30	3	11.20	35	11.30	11.25	-32	13,492	-0.24%
2020/12/29	9	11.72	0	0.00	11.70	9	13,294	0.07%
2020/12/28	38	11.68	55	11.45	11.80	-17	13,080	-0.13%
2020/12/25	30	11.57	0	0.00	11.45	30	12,768	0.23%
2020/12/24	8	11.41	30	11.55	11.45	-22	12,656	-0.17%
2020/12/22	2	11.55	1	11.70	11.20	1	12,625	0.01%
2020/12/21	46	11.27	20	11.35	11.30	26	12,515	0.21%
2020/12/18	16	11.42	4	11.30	11.20	12	12,411	0.10%
2020/12/17	24	11.47	1	11.40	11.45	23	12,386	0.19%
2020/12/16	1	11.55	37	11.40	11.35	-36	12,364	-0.29%
2020/12/15	39	11.25	0	0.00	11.20	39	12,320	0.32%
2020/12/14	1	11.75	0	0.00	11.75	1	12,078	0.01%
2020/12/11	91	11.81	72	11.64	11.60	19	11,969	0.16%
2020/12/10	68	12.13	17	11.84	12.10	51	11,624	0.44%
2020/12/09	105	12.37	72	12.31	12.50	33	11,190	0.29%	大買/
2020/12/08	103	11.85	2	11.55	11.85	101	10,609	0.95%	大買/鉅額交易
2020/12/07	44	11.83	15	12.12	11.70	29	10,529	0.28%
2020/12/04	45	11.39	40	11.54	11.65	5	10,005	0.05%
2020/12/03	4	11.20	174	11.12	11.00	-170	9,614	-1.77%	大賣/鉅額交易
2020/12/02	4	10.80	11	10.99	10.80	-7	10,043	-0.07%
2020/12/01	25	11.00	21	10.74	10.65	4	10,052	0.04%
2020/11/30	125	10.35	0	0.00	10.25	125	9,694	1.29%	大買/鉅額交易
2020/11/27	1	10.30	0	0.00	10.20	1	9,601	0.01%
2020/11/26	5	10.25	4	10.30	10.15	1	9,871	0.01%
2020/11/24	0	0.00	2	10.08	10.05	-2	10,364	-0.02%
2020/11/23	0	0.00	1	10.05	10.10	-1	10,802	-0.01%
2020/11/20	0	0.00	26	10.04	10.00	-26	11,009	-0.24%
2020/11/19	3	10.10	8	10.09	10.15	-5	11,146	-0.04%
2020/11/18	2	9.91	63	9.97	10.00	-61	11,015	-0.55%
2020/11/17	3	9.90	41	9.74	9.72	-38	10,996	-0.35%
2020/11/16	31	9.90	3	9.95	9.78	28	11,319	0.25%
2020/11/13	19	9.42	0	0.00	9.43	19	11,288	0.17%
2020/11/12	21	9.38	0	0.00	9.30	21	11,303	0.19%
2020/11/11	1	9.30	0	0.00	9.31	1	11,339	0.01%
2020/11/10	6	9.24	0	0.00	9.22	6	11,377	0.05%
2020/11/09	5	9.33	7	9.50	9.34	-2	11,358	-0.02%
2020/11/06	32	9.59	24	9.37	9.33	8	11,346	0.07%
2020/11/04	1	9.52	0	0.00	9.50	1	11,362	0.01%
2020/11/03	2	9.60	0	0.00	9.50	2	11,358	0.02%
2020/11/02	2	9.43	0	0.00	9.40	2	11,423	0.02%
2020/10/30	30	9.66	0	0.00	9.50	30	11,458	0.26%
2020/10/29	0	0.00	5	9.55	9.73	-5	11,189	-0.04%
2020/10/28	15	9.63	0	0.00	9.57	15	11,134	0.13%
2020/10/27	7	9.81	0	0.00	9.77	7	11,073	0.06%
2020/10/26	2	9.96	0	0.00	9.95	2	11,010	0.02%
2020/10/23	7	9.91	0	0.00	9.86	7	10,901	0.06%
2020/10/22	3	9.93	0	0.00	9.86	3	10,886	0.03%
2020/10/21	4	10.05	35	10.01	10.05	-31	10,713	-0.29%
2020/10/20	61	10.13	15	10.15	10.20	46	10,522	0.44%
2020/10/19	15	9.49	5	9.54	9.90	10	9,696	0.10%
2020/10/16	1	9.50	0	0.00	9.10	1	9,415	0.01%
2020/10/15	30	9.36	0	0.00	9.32	30	9,311	0.32%
2020/10/14	0	0.00	2	9.23	9.22	-2	9,261	-0.02%
2020/10/13	1	9.04	1	9.11	9.02	0	9,245	0.00%
2020/10/07	0	0.00	9	9.02	8.92	-9	9,512	-0.09%
2020/10/06	0	0.00	4	8.87	8.85	-4	9,606	-0.04%
2020/10/05	7	8.50	0	0.00	8.51	7	9,612	0.07%
2020/09/30	2	8.41	0	0.00	8.35	2	9,670	0.02%
2020/09/25	1	8.00	0	0.00	8.08	1	10,042	0.01%
2020/09/24	1	8.60	0	0.00	8.26	1	10,109	0.01%
2020/09/21	2	9.19	0	0.00	9.04	2	10,059	0.02%
2020/09/18	0	0.00	1	9.04	9.13	-1	10,033	-0.01%
2020/09/17	0	0.00	3	9.00	8.97	-3	9,984	-0.03%
2020/09/16	3	9.11	3	8.98	8.96	0	9,978	0.00%
2020/09/14	0	0.00	3	8.96	8.96	-3	9,939	-0.03%
2020/09/10	0	0.00	12	9.57	9.39	-12	9,977	-0.12%
2020/09/09	0	0.00	13	9.41	9.43	-13	9,829	-0.13%
2020/09/08	0	0.00	2	9.53	9.40	-2	9,676	-0.02%
2020/09/07	39	9.89	88	9.74	9.60	-49	9,394	-0.52%
2020/09/04	79	9.39	5	9.21	9.46	74	8,451	0.88%
2020/09/03	13	9.40	0	0.00	9.31	13	8,146	0.16%
2020/09/01	6	9.17	36	9.23	9.15	-30	7,703	-0.39%
2020/08/31	10	9.04	0	0.00	9.04	10	7,445	0.13%
2020/08/28	62	9.29	98	9.13	9.00	-36	7,153	-0.50%
2020/08/27	34	9.05	293	9.30	9.45	-259	6,863	-3.77%	大賣/鉅額交易
2020/08/25	71	8.51	29	8.65	8.73	42	6,038	0.70%
2020/08/24	18	8.31	5	8.06	8.20	13	5,857	0.22%
2020/08/21	0	0.00	2	8.07	8.06	-2	5,768	-0.03%
2020/08/20	7	8.42	55	8.40	8.10	-48	5,655	-0.85%
2020/08/19	35	8.67	1	8.51	9.00	34	5,179	0.66%
2020/08/18	21	8.22	0	0.00	8.19	21	5,012	0.42%
2020/08/17	1	8.12	31	8.20	8.19	-30	4,974	-0.60%
2020/08/14	21	7.94	2	8.09	8.16	19	4,928	0.39%
2020/08/13	3	7.74	0	0.00	7.77	3	4,859	0.06%
2020/08/12	12	7.80	5	7.87	7.77	7	4,866	0.14%
2020/08/10	0	0.00	34	8.07	8.14	-34	4,791	-0.71%
2020/08/07	0	0.00	5	8.10	8.04	-5	4,728	-0.11%
2020/08/06	0	0.00	14	8.21	8.08	-14	4,690	-0.30%
2020/08/05	0	0.00	0.1	8.04	8.05	-0.1	4,608	0.00%
2020/08/04	1	7.82	2	7.90	7.93	-1	4,544	-0.02%
2020/07/31	0	0.00	2	7.74	7.70	-2	4,871	-0.04%
2020/07/28	3.7	7.42	1	7.46	7.21	2.7	5,126	0.05%
2020/07/27	0	0.00	1	7.60	7.65	-1	5,083	-0.02%
2020/07/24	1	7.99	0	0.00	7.87	1	5,055	0.02%
2020/07/22	20	7.86	0	0.00	7.82	20	5,002	0.40%
2020/07/16	50	8.33	50	8.11	8.07	0	4,856	0.00%
2020/07/14	1	7.82	10	7.88	7.99	-9	4,446	-0.20%
2020/07/13	0	0.00	2	8.00	8.00	-2	4,412	-0.05%
2020/07/10	5	7.80	0	0.00	7.77	5	4,261	0.12%
2020/07/09	5	8.14	0	0.00	7.96	5	4,229	0.12%
2020/07/08	23	8.13	53	7.92	8.12	-30	4,152	-0.72%
2020/07/07	0	0.00	23	7.99	7.96	-23	4,092	-0.56%
2020/07/06	7	8.48	0	0.00	8.13	7	4,028	0.17%
2020/07/03	4	7.88	35	8.00	8.02	-31	3,720	-0.83%
2020/07/02	15	7.78	0	0.00	7.68	15	3,716	0.40%
2020/07/01	51	7.93	0	0.00	7.81	51	3,669	1.39%
2020/06/30	10	7.96	0	0.00	7.75	10	3,626	0.28%
2020/06/23	3	7.77	1	7.80	7.68	2	3,458	0.06%
2020/06/22	1	7.73	0	0.00	7.72	1	3,420	0.03%
2020/06/19	1	8.04	15	8.05	7.93	-14	3,371	-0.42%
2020/06/18	8	8.21	0	0.00	8.23	8	3,278	0.24%
2020/06/16	15	7.11	0	0.00	7.13	15	2,907	0.52%
2020/06/11	0	0.00	1	7.07	6.95	-1	2,830	-0.04%
2020/06/09	0	0.00	3	7.02	7.00	-3	2,801	-0.11%
2020/06/08	0	0.00	26	7.00	7.04	-26	2,797	-0.93%
2020/06/05	8	7.03	0	0.00	6.97	8	2,719	0.29%
2020/06/04	5	6.77	10	6.79	6.75	-5	2,642	-0.19%
2020/06/03	9	6.79	0	0.00	6.79	9	2,536	0.35%
2020/05/22	1.3	6.04	0	0.00	6.00	1.3	2,272	0.06%
2020/05/20	0	0.00	3	6.12	6.10	-3	2,218	-0.14%
2020/05/19	11	6.14	0	0.00	6.08	11	2,181	0.50%
2020/05/18	5	6.44	0	0.00	6.23	5	2,127	0.23%
2020/05/15	1	6.60	0	0.00	6.49	1	2,114	0.05%
2020/05/12	0	0.00	10	6.64	6.65	-10	2,066	-0.48%
2020/05/08	1	6.77	5	6.80	6.70	-4	2,027	-0.20%
2020/05/06	0	0.00	8	7.03	6.86	-8	1,618	-0.49%
2020/04/30	0	0.00	2	7.30	7.12	-2	1,234	-0.16%
2020/04/29	10	7.54	25	7.23	7.23	-15	1,217	-1.23%
2020/04/28	5	7.30	0	0.00	7.30	5	1,186	0.42%
2020/04/27	0	0.00	5	6.80	6.83	-5	1,152	-0.43%
2020/04/24	0	0.00	4	6.70	6.67	-4	1,135	-0.35%
2020/04/23	9	6.63	0	0.00	6.66	9	1,129	0.80%
2020/04/22	17	6.65	0	0.00	6.66	17	1,112	1.53%
2020/04/20	10	6.96	5	6.97	7.01	5	1,077	0.46%
2020/04/17	1	6.90	3	6.75	6.75	-2	1,067	-0.19%
2020/04/16	2	6.86	5	6.91	6.91	-3	1,064	-0.28%
2020/04/15	12	7.01	0	0.00	7.01	12	1,061	1.13%
2020/04/14	5	7.15	0	0.00	7.13	5	1,041	0.48%
2020/04/13	3	6.70	0	0.00	6.69	3	1,000	0.30%
2020/04/09	11	6.59	6	6.47	6.50	5	995	0.50%
2020/04/08	11	6.56	0	0.00	6.70	11	975	1.13%
2020/04/07	30	6.73	0	0.00	6.74	30	962	3.12%
2020/03/27	20	4.34	0	0.00	4.20	20	935	2.14%
2020/03/19	0.2	3.73	14	3.74	3.73	-13.8	998	-1.38%
2020/03/18	0.1	4.16	0	0.00	4.14	0.1	965	0.01%
2020/03/17	2	4.05	0	0.00	4.30	2	959	0.21%
2020/03/16	0	0.00	77	4.79	4.46	-77	909	-8.47%
2020/03/10	0	0.00	11	6.10	6.14	-11	852	-1.29%
2020/03/05	0	6.97	0	0.00	6.95	0	853	0.00%
2020/02/20	0	0.00	5	7.11	7.10	-5	953	-0.52%
2020/02/17	0	6.92	20	7.07	7.15	-20	972	-2.06%
2020/02/05	0.2	6.85	0	0.00	7.05	0.2	1,012	0.02%
2020/01/16	0.9	7.20	0	0.00	7.20	0.9	1,051	0.08%
2019/12/11	0	0.00	1	6.20	6.18	-1	901	-0.11%
2019/12/09	0	0.00	1	6.20	6.29	-1	945	-0.11%
2019/11/27	0	0.00	0.1	6.04	6.19	-0.1	975	-0.01%
2019/11/04	0	0.00	5	7.27	7.23	-5	969	-0.52%
2019/10/23	3	8.02	0	0.00	8.00	3	1,005	0.30%
2019/10/01	0	0.00	5	8.75	8.84	-5	1,086	-0.46%
2019/09/27	1	8.80	0	0.00	8.84	1	1,103	0.09%
2019/09/16	0.1	9.64	0	0.00	9.55	0.1	1,273	0.00%
2019/08/26	0	0.00	19	9.81	9.78	-19	1,403	-1.35%
2019/08/23	0	0.00	11	9.68	9.74	-11	1,427	-0.77%
2019/08/14	6	9.30	0	0.00	9.29	6	1,602	0.37%
2019/08/13	10	9.16	0	0.00	9.18	10	1,708	0.59%
2019/08/01	0	0.00	8	10.85	10.90	-8	2,054	-0.39%
2019/07/31	0	0.00	10	10.70	10.70	-10	2,047	-0.49%
2019/06/24	0.1	9.07	0	0.00	9.07	0.1	8,911	0.00%
2019/06/19	2	8.90	0	0.00	8.88	2	11,607	0.02%
2019/05/20	28	8.22	0	0.00	8.21	28	22,744	0.12%
2019/05/16	8	9.61	0	0.00	9.55	8	23,708	0.03%
2019/05/15	10	9.55	8	9.86	9.36	2	24,174	0.01%
2019/05/14	0	0.00	3	10.40	10.40	-3	25,123	-0.01%
2019/05/08	8	11.92	0	0.00	11.95	8	28,370	0.03%
2019/05/03	2	12.15	0	0.00	12.20	2	29,542	0.01%
2019/04/30	0	0.00	7	12.79	12.85	-7	29,655	-0.02%
2019/04/26	15	12.90	0	0.00	13.10	15	30,041	0.05%
2019/04/25	10	12.65	0	0.00	12.70	10	30,061	0.03%
2019/04/22	60	13.50	10	13.60	13.70	50	30,052	0.17%
2019/04/19	0	0.00	6	13.25	13.40	-6	29,992	-0.02%
2019/04/18	68	13.28	6.5	13.39	13.15	61.5	29,954	0.21%
2019/04/17	60	13.36	3	13.40	13.35	57	29,921	0.19%
2019/04/16	0	0.00	4	13.23	13.35	-4	29,840	-0.01%
2019/04/15	40	12.92	0	0.00	12.95	40	29,747	0.13%
2019/04/12	3	13.05	25	13.05	12.90	-22	29,658	-0.07%
2019/04/11	27	13.41	2	13.38	13.15	25	29,576	0.08%
2019/04/10	15	13.20	14	13.21	13.40	1	29,403	0.00%
2019/04/09	44	12.37	4	12.60	12.60	40	29,216	0.14%
2019/04/08	70	12.55	21	12.59	12.45	49	29,211	0.17%
2019/04/03	45.5	11.75	48	11.64	11.55	-2.5	28,963	-0.01%
2019/04/02	9	11.51	33	11.84	12.10	-24	28,025	-0.09%
2019/04/01	16	12.37	25	12.02	12.15	-9	27,076	-0.03%
2019/03/29	20	11.58	15	11.54	11.75	5	26,060	0.02%
2019/03/28	36	11.80	26.1	12.11	11.40	9.9	25,581	0.04%
2019/03/27	30	12.20	23	12.28	12.40	7	24,740	0.03%
2019/03/26	12	12.06	41.7	11.85	11.75	-29.7	24,156	-0.12%
2019/03/25	56	11.66	115	11.58	11.50	-59	23,420	-0.25%	大賣/
2019/03/22	40	12.80	2	12.83	12.75	38	21,780	0.17%
2019/03/21	5	13.00	19	13.08	13.00	-14	21,534	-0.07%
2019/03/20	23	12.86	4	12.86	12.90	19	21,572	0.09%
2019/03/19	8	13.41	124	13.33	13.15	-116	21,200	-0.55%	大賣/鉅額交易
2019/03/18	47	13.19	5	13.38	13.15	42	20,888	0.20%
2019/03/15	22	13.73	13	13.66	13.40	9	20,624	0.04%
2019/03/14	14	13.50	20	13.62	13.55	-6	20,056	-0.03%
2019/03/13	127	13.85	99	13.90	13.45	28	19,531	0.14%	大買/
2019/03/12	45	13.35	46	13.26	13.70	-1	17,720	-0.01%
2019/03/11	57	12.74	33	12.76	12.65	24	16,400	0.15%
2019/03/08	18	11.97	14	11.85	12.05	4	15,515	0.03%
2019/03/07	7	11.70	2	11.60	11.60	5	15,259	0.03%
2019/03/06	9	11.98	2	12.30	11.85	7	15,043	0.05%
2019/03/05	25	11.68	30	11.94	12.00	-5	14,708	-0.03%
2019/03/04	4	11.71	14	11.81	11.75	-10	14,311	-0.07%
2019/02/27	10	11.41	0	0.00	11.65	10	14,169	0.07%
2019/02/26	23	11.68	3	11.85	11.50	20	13,991	0.14%
2019/02/25	45	11.97	15	12.09	11.95	30	13,752	0.22%
2019/02/22	4	11.96	1	12.00	11.90	3	13,228	0.02%
2019/02/21	21	11.88	4	11.96	11.90	17	13,077	0.13%
2019/02/20	35	11.82	35	11.97	11.80	0	12,800	0.00%
2019/02/19	32	11.34	10	11.23	11.40	22	12,061	0.18%
2019/02/18	31	11.61	21	11.36	11.10	10	11,857	0.08%
2019/02/15	6	12.30	5	12.30	12.10	1	11,219	0.01%
2019/02/14	23	12.21	14	12.26	12.20	9	10,901	0.08%
2019/02/13	69	12.78	37	12.69	12.60	32	10,431	0.31%
2019/02/12	66	12.80	14	12.81	12.85	52	9,358	0.56%
2019/02/11	34	12.21	58	12.28	12.50	-24	8,842	-0.27%
2019/01/30	15	12.29	60	12.01	12.40	-45	7,833	-0.57%
2019/01/29	36	11.26	12	11.32	11.30	24	6,775	0.35%
2019/01/28	0	0.00	12	10.96	11.10	-12	6,062	-0.20%
2019/01/25	33	9.90	35	9.91	10.10	-2	5,297	-0.04%
2019/01/24	18	9.55	1	9.65	9.45	17	4,953	0.34%
2019/01/23	5	9.46	0	0.00	9.53	5	4,956	0.10%
2019/01/22	23	9.64	0	0.00	9.62	23	4,860	0.47%
2019/01/21	0	0.00	3	9.97	9.94	-3	4,785	-0.06%
2019/01/18	0	0.00	9	9.50	9.51	-9	4,552	-0.20%
2019/01/16	2	8.88	5	9.06	8.90	-3	4,319	-0.07%
2019/01/15	0	0.00	0.5	9.10	9.14	-0.5	4,333	-0.01%
2019/01/14	3	9.07	1	9.09	9.08	2	4,281	0.05%
2019/01/11	1	9.47	1	9.36	9.36	0	4,296	0.00%
2019/01/09	0	0.00	10	9.28	9.38	-10	4,249	-0.24%
2019/01/08	0	0.00	2	9.12	9.14	-2	4,215	-0.05%
2018/12/27	2	8.92	0	0.00	8.84	2	4,584	0.04%
2018/12/24	5	8.80	0	0.00	8.79	5	4,523	0.11%
2018/12/21	1	8.60	0	0.00	8.58	1	4,569	0.02%
2018/12/20	6	8.60	11	8.48	8.39	-5	4,547	-0.11%
2018/12/19	2	8.87	0	0.00	8.84	2	4,469	0.04%
2018/12/17	13	8.89	0	0.00	8.90	13	4,431	0.29%
2018/12/14	8	9.20	12	9.25	9.14	-4	4,364	-0.09%
2018/12/13	4	10.10	20	9.82	9.84	-16	4,225	-0.38%
2018/12/12	1	9.98	0	0.00	9.96	1	3,972	0.03%
2018/12/10	1	10.20	0	0.00	9.98	1	3,944	0.03%
2018/12/07	4	9.87	0	0.00	9.85	4	3,836	0.10%
2018/12/06	3	10.02	0	0.00	9.62	3	3,821	0.08%
2018/12/04	10	10.23	0	0.00	10.15	10	3,749	0.27%
2018/12/03	2	10.10	8	10.25	10.10	-6	3,650	-0.16%
2018/11/28	10	10.05	0	0.00	10.10	10	3,417	0.29%
2018/11/27	10	10.25	0	0.00	10.00	10	3,415	0.29%
2018/11/23	1	9.74	1	9.87	9.66	0	3,284	0.00%
2018/11/22	2	9.94	0	0.00	9.94	2	3,232	0.06%
2018/11/19	0	0.00	1	9.78	9.90	-1	3,082	-0.03%
2018/11/16	2	9.31	24	9.13	9.30	-22	2,955	-0.74%
2018/11/15	3	8.94	4	8.71	8.94	-1	2,852	-0.04%
2018/11/14	23	8.74	0	0.00	8.60	23	2,745	0.84%
2018/11/13	1	8.02	0	0.00	8.31	1	2,623	0.04%
2018/11/12	1	8.07	0	0.00	8.06	1	2,579	0.04%
2018/11/09	4	8.03	0	0.00	7.89	4	2,552	0.16%
2018/10/30	0	0.00	10	6.87	6.90	-10	2,470	-0.40%
2018/10/29	1	6.91	0	0.00	6.87	1	2,455	0.04%
2018/10/26	1	6.95	0	0.00	6.90	1	2,473	0.04%
2018/10/25	1	7.10	0	0.00	7.05	1	2,500	0.04%
2018/10/19	1	7.08	0	0.00	7.08	1	2,369	0.04%
2018/10/15	1	7.48	0	0.00	7.48	1	2,550	0.04%
2018/10/12	5	7.47	0	0.00	7.50	5	2,556	0.20%
2018/10/11	2	7.56	0	0.00	7.54	2	2,517	0.08%
2018/10/09	2	8.86	2	8.39	8.37	0	2,500	0.00%
2018/10/08	3	9.33	0	0.00	9.10	3	2,368	0.13%
2018/09/26	1	9.71	0	0.00	9.72	1	2,404	0.04%
2018/09/25	0	0.00	34	9.73	9.75	-34	2,440	-1.39%
2018/09/17	0	0.00	1	10.00	10.00	-1	2,564	-0.04%
2018/09/13	0	0.00	2	10.05	10.00	-2	2,835	-0.07%
2018/09/11	1	9.98	0	0.00	9.95	1	2,837	0.04%
2018/09/10	1	9.75	0	0.00	9.70	1	2,944	0.03%
2018/09/07	4	10.10	2	10.00	10.00	2	2,919	0.07%
2018/09/04	0	0.00	2	10.30	10.25	-2	3,118	-0.06%
2018/08/29	0	0.00	3	10.30	10.30	-3	3,303	-0.09%
2018/08/28	1	10.30	0	0.00	10.30	1	3,322	0.03%
2018/08/27	1	10.20	0	0.00	10.25	1	3,314	0.03%
2018/08/17	0	0.00	3	10.00	10.00	-3	3,676	-0.08%
2018/08/13	0	0.00	10	10.10	9.97	-10	3,820	-0.26%
2018/08/10	1	10.35	0	0.00	10.25	1	3,781	0.03%
2018/08/02	0	0.00	2	10.65	10.55	-2	3,939	-0.05%
2018/08/01	1	10.75	0	0.00	10.75	1	3,903	0.03%
2018/07/31	5	10.50	0	0.00	10.60	5	3,876	0.13%
2018/07/26	0	0.00	15	10.55	10.55	-15	3,898	-0.38%
2018/07/25	12	10.69	0	0.00	10.55	12	3,888	0.31%
2018/07/24	3	10.65	0	0.00	10.60	3	3,883	0.08%
2018/07/23	22	10.81	0	0.00	10.70	22	3,869	0.57%
2018/07/17	5	10.60	5	10.45	10.45	0	3,740	0.00%
2018/07/09	1	9.90	2	10.00	10.00	-1	3,571	-0.03%
2018/07/06	0	0.00	10	9.86	9.87	-10	3,560	-0.28%
2018/07/03	5	10.12	0	0.00	10.10	5	3,668	0.14%
2018/07/02	6	10.20	0	0.00	10.10	6	3,642	0.16%
2018/06/27	0	0.00	2	10.20	10.20	-2	3,610	-0.06%
2018/06/26	1	10.25	0	0.00	10.20	1	3,611	0.03%
2018/06/25	2	10.50	0	0.00	10.40	2	3,591	0.06%
2018/06/20	1	10.45	0	0.00	10.40	1	3,376	0.03%
2018/06/15	2	10.60	0	0.00	10.60	2	3,276	0.06%
2018/06/14	1	10.65	0	0.00	10.70	1	3,263	0.03%
2018/06/13	1	10.75	0	0.00	10.70	1	3,272	0.03%
2018/06/12	0	0.00	2	10.90	10.90	-2	3,269	-0.06%
2018/06/06	1	10.45	0	0.00	10.70	1	3,063	0.03%
2018/06/01	0	0.00	16	10.73	10.65	-16	3,210	-0.50%
2018/05/28	19	10.35	19	10.45	10.35	0	3,034	0.00%
2018/05/25	9	10.44	0	0.00	10.45	9	3,063	0.29%
2018/05/24	1	10.05	5	10.10	10.20	-4	2,970	-0.13%
2018/05/22	3	10.35	0	0.00	10.25	3	3,049	0.10%
2018/05/15	10	10.29	0	0.00	10.20	10	3,038	0.33%
2018/05/11	0	0.00	1	10.75	10.65	-1	3,225	-0.03%
2018/04/26	3	10.70	0	0.00	10.80	3	3,783	0.08%
2018/04/23	2	11.35	0	0.00	11.10	2	4,370	0.05%
2018/04/12	21	11.55	24	11.59	11.55	-3	5,617	-0.05%
2018/04/11	10	11.75	10	11.85	11.60	0	5,653	0.00%
2018/04/10	1	11.20	0	0.00	11.25	1	5,572	0.02%
2018/04/02	0	0.00	1	11.40	11.40	-1	6,245	-0.02%
2018/03/30	0	0.00	4	11.25	11.35	-4	6,286	-0.06%
2018/03/29	10	11.20	1	11.15	11.10	9	6,333	0.14%
2018/03/21	1	11.75	0	0.00	11.85	1	6,994	0.01%
2018/03/19	0	0.00	2	11.90	11.85	-2	7,178	-0.03%
2018/03/15	0	0.00	1	11.90	12.05	-1	7,249	-0.01%
2018/03/14	3	11.95	1	11.90	11.90	2	7,399	0.03%
2018/03/13	2	11.88	0	0.00	11.90	2	7,416	0.03%
2018/03/12	6	11.99	0	0.00	11.80	6	7,450	0.08%
2018/03/09	29	11.75	30	11.90	11.75	-1	7,546	-0.01%
2018/03/08	13	12.03	12	11.98	11.90	1	7,688	0.01%
2018/03/07	6	11.71	0	0.00	11.60	6	7,548	0.08%
2018/03/02	1	11.75	0	0.00	11.75	1	7,777	0.01%
2018/02/27	2	12.00	0	0.00	11.90	2	7,873	0.03%
2018/02/23	0	0.00	3	12.00	12.05	-3	8,127	-0.04%
2018/02/21	12	11.40	2	11.40	11.40	10	9,009	0.11%
2018/02/12	0	0.00	2	11.25	11.20	-2	9,233	-0.02%
2018/02/09	12	10.93	12	10.78	11.05	0	9,706	0.00%
2018/02/08	3	11.20	4	11.36	11.20	-1	9,747	-0.01%
2018/02/06	6	11.31	16	11.29	11.05	-10	9,910	-0.10%
2018/01/31	3	12.05	0	0.00	12.25	3	10,423	0.03%
2018/01/29	0	0.00	4	12.74	12.65	-4	10,595	-0.04%
2018/01/26	1	12.45	3	12.55	12.60	-2	11,014	-0.02%
2018/01/25	0	0.00	1	12.60	12.50	-1	11,747	-0.01%
2018/01/24	2	12.55	0	0.00	12.60	2	11,752	0.02%
2018/01/23	3	12.43	2	12.50	12.40	1	11,751	0.01%
2018/01/22	17	12.65	51	12.54	12.50	-34	11,771	-0.29%
2018/01/19	11	12.65	7	12.57	12.55	4	11,762	0.03%
2018/01/18	44	12.75	44	13.15	12.75	0	11,649	0.00%
2018/01/17	26	13.07	33	13.14	13.00	-7	11,554	-0.06%
2018/01/16	48	12.93	4	13.18	13.05	44	11,251	0.39%
2018/01/15	61	12.61	30	12.75	12.60	31	10,747	0.29%
2018/01/12	2	12.20	6	12.30	12.40	-4	10,511	-0.04%
2018/01/10	2	11.95	9	12.03	12.05	-7	10,419	-0.07%
2018/01/09	1	11.95	4	11.95	11.95	-3	10,661	-0.03%
2018/01/08	2	12.10	0	0.00	12.00	2	10,657	0.02%
2018/01/05	3	12.22	0	0.00	12.15	3	10,642	0.03%
2018/01/03	0	0.00	11	12.48	12.25	-11	10,682	-0.10%
2018/01/02	5	12.26	27	12.26	12.25	-22	10,551	-0.21%