南紡 (1440)-臺銀-臺南券商分點個股進出

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

南紡

(1440)

可現股當沖

股價
17.55
漲跌
▼0.20
漲幅
-1.13%
成交量
13,826張
產業
上市紡織類股
617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

南紡 (1440)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	23.3	17.69	15	17.62	17.55	8.3	2,134	0.39%
2024/04/23	15.1	17.38	71	17.47	17.75	-55.9	1,929	-2.90%
2024/04/22	23	16.60	83	16.94	17.10	-60	1,385	-4.33%
2024/04/19	22	15.59	1	15.50	15.55	21	1,124	1.87%
2024/04/18	1	15.55	0	0.00	15.85	1	1,104	0.09%
2024/04/17	1	15.50	6	15.58	15.60	-5	1,093	-0.46%
2024/04/16	1	15.50	6	15.45	15.45	-5	1,090	-0.46%
2024/04/15	1.2	15.83	0	0.00	15.85	1.2	1,074	0.11%
2024/04/12	1	15.85	15	15.79	15.80	-14	1,077	-1.30%
2024/04/11	1	16.15	12	16.01	15.95	-11	1,066	-1.03%
2024/04/10	1	16.20	11	16.20	16.10	-10	1,050	-0.95%
2024/04/09	49	16.20	28	15.99	16.20	21	1,024	2.05%
2024/04/03	1	15.50	0	0.00	15.50	1	947	0.11%
2024/04/02	0.2	15.65	2	15.65	15.60	-1.8	942	-0.19%
2024/04/01	1	15.15	5	15.57	15.60	-4	923	-0.43%
2024/03/29	10	15.10	0	0.00	15.10	10	887	1.13%
2024/03/28	1	15.35	0	0.00	15.35	1	879	0.11%
2024/03/27	0	0.00	4	15.20	15.30	-4	866	-0.46%
2024/03/25	0	0.00	1	15.20	15.20	-1	855	-0.12%
2024/03/21	0.3	15.05	0	0.00	15.10	0.3	840	0.03%
2024/03/20	1	15.05	0	0.00	15.05	1	845	0.12%
2024/03/19	3	15.07	0	0.00	15.10	3	841	0.36%
2024/03/15	2	15.15	0	0.00	15.20	2	833	0.24%
2024/03/14	0	0.00	2	15.30	15.30	-2	843	-0.24%
2024/03/13	1	15.30	0.5	15.20	15.15	0.5	865	0.06%
2024/03/12	0	0.00	1	15.30	15.40	-1	860	-0.12%
2024/03/08	0	0.00	10	15.05	15.00	-10	995	-1.00%
2024/03/07	2	15.23	2	15.25	15.10	0	1,059	0.00%
2024/03/05	0.3	15.45	0	0.00	15.30	0.3	1,098	0.02%
2024/03/04	0	0.00	20.3	15.20	15.25	-20.3	1,101	-1.84%
2024/02/27	1	15.25	0	0.00	15.25	1	1,150	0.09%
2024/02/22	0	0.00	1	15.55	15.55	-1	1,213	-0.08%
2024/02/16	3	15.07	17	15.11	15.25	-14	1,250	-1.12%
2024/02/05	0	0.00	0	15.00	14.85	0	1,270	0.00%
2024/02/01	0	0.00	10	15.00	14.95	-10	1,320	-0.76%
2024/01/31	10	14.90	10	14.95	14.85	0	1,337	0.00%
2024/01/30	0	0.00	2	14.90	14.90	-2	1,332	-0.15%
2024/01/24	1	15.20	0	0.00	15.15	1	1,335	0.07%
2024/01/23	1	15.05	0	0.00	15.05	1	1,330	0.08%
2024/01/18	0	0.00	0.2	14.95	14.85	-0.2	1,339	-0.01%
2024/01/17	2	14.93	1.1	14.90	14.80	0.9	1,337	0.07%
2024/01/16	2	15.35	3.8	15.16	15.10	-1.8	1,318	-0.14%
2024/01/11	4	15.68	0.3	15.73	15.65	3.7	1,306	0.28%
2024/01/10	3	15.77	0	0.00	15.70	3	1,401	0.21%
2024/01/09	8	15.94	0	0.00	15.85	8	1,414	0.57%
2024/01/08	0	0.00	4	16.24	16.00	-4	1,418	-0.28%
2024/01/05	0	0.00	3	15.90	15.90	-3	1,409	-0.21%
2024/01/04	1	15.75	12	15.80	15.75	-11	1,417	-0.78%
2024/01/03	1	15.75	0	0.00	15.75	1	1,428	0.07%
2024/01/02	1	15.90	0	0.00	15.90	1	1,425	0.07%
2023/12/28	1	15.80	0	0.00	15.90	1	1,413	0.07%
2023/12/27	0	0.00	2	15.90	15.90	-2	1,411	-0.14%
2023/12/26	0	0.00	1	15.85	15.85	-1	1,405	-0.07%
2023/12/22	3	15.62	0	0.00	15.60	3	1,401	0.21%
2023/12/21	0	0.00	2	15.75	15.75	-2	1,398	-0.14%
2023/12/20	3	15.80	1	15.80	15.80	2	1,387	0.14%
2023/12/19	1	15.80	0	0.00	15.85	1	1,379	0.07%
2023/12/18	12	16.16	2	16.00	15.95	10	1,377	0.73%
2023/12/15	0	0.00	1.3	16.25	16.15	-1.3	1,372	-0.09%
2023/12/14	1	15.95	0	0.00	15.95	1	1,357	0.07%
2023/12/13	1	15.85	0	0.00	15.75	1	1,348	0.07%
2023/12/11	0	0.00	0.4	16.05	15.90	-0.4	1,330	-0.03%
2023/12/08	3.1	16.08	7.6	16.25	16.10	-4.5	1,312	-0.34%
2023/12/07	6	16.38	0	0.00	16.35	6	1,282	0.47%
2023/12/06	28	16.44	14	16.44	16.40	14	1,276	1.10%
2023/12/05	25	16.68	22.4	16.90	16.60	2.6	1,239	0.21%
2023/12/04	1	16.95	2	17.15	17.15	-1	1,114	-0.09%
2023/12/01	0	0.00	10	16.70	16.75	-10	1,042	-0.96%
2023/11/30	0	0.00	3	16.47	16.45	-3	998	-0.30%
2023/11/29	1	16.35	1	16.40	16.35	0	980	0.00%
2023/11/28	0	0.00	5	16.40	16.35	-5	974	-0.51%
2023/11/27	0	0.00	1	16.00	16.15	-1	957	-0.10%
2023/11/23	0	0.00	0.1	15.90	15.85	-0.1	912	-0.01%
2023/11/22	0	0.00	1.1	15.96	15.90	-1.1	902	-0.12%
2023/11/21	1	15.95	78	15.90	15.95	-77	860	-8.95%
2023/11/20	1	15.75	1	15.80	15.75	0	828	0.00%
2023/11/17	3	15.47	5	15.50	15.50	-2	805	-0.25%
2023/11/16	1	15.25	0	0.00	15.20	1	791	0.13%
2023/11/15	4	15.00	3	15.05	15.25	1	787	0.13%
2023/11/10	0	0.00	40	15.15	15.10	-40	752	-5.32%
2023/11/02	0.3	14.35	0	0.00	14.25	0.3	710	0.04%
2023/10/27	1	14.45	1	14.50	14.40	0	720	0.00%
2023/10/24	7	14.10	3	14.00	14.10	4	745	0.54%
2023/10/23	0	0.00	3	14.00	13.95	-3	751	-0.40%
2023/10/18	54	13.77	0	0.00	14.05	54	771	7.00%
2023/10/17	3	14.25	0	0.00	14.20	3	678	0.44%
2023/10/16	2	14.38	3	14.35	14.35	-1	679	-0.15%
2023/10/12	3	14.42	0	0.00	14.50	3	708	0.42%
2023/10/11	1.2	14.70	0	0.00	14.55	1.2	707	0.16%
2023/10/06	0	0.00	5	14.70	14.70	-5	704	-0.71%
2023/10/05	1	14.65	0	0.00	14.60	1	738	0.14%
2023/10/02	3	14.70	0	0.00	14.70	3	764	0.39%
2023/09/27	11	14.70	0	0.00	14.65	11	791	1.39%
2023/09/26	1	14.80	0	0.00	14.70	1	792	0.13%
2023/09/25	6	14.85	0	0.00	14.85	6	797	0.75%
2023/09/22	4	14.80	0	0.00	14.85	4	797	0.50%
2023/09/21	14	14.90	0	0.00	14.85	14	800	1.75%
2023/09/20	2	15.05	0	0.00	15.05	2	796	0.25%
2023/09/19	1.2	15.06	0	0.00	15.00	1.2	798	0.14%
2023/09/18	1	14.95	0	0.00	15.05	1	804	0.12%
2023/09/15	14	14.90	1	14.85	14.80	13	808	1.61%
2023/09/14	0	15.00	0	0.00	14.95	0	806	0.00%
2023/09/11	3	14.77	0	0.00	14.75	3	858	0.35%
2023/09/08	3	14.83	0	0.00	14.80	3	861	0.35%
2023/09/07	2	14.95	0	0.00	14.85	2	873	0.23%
2023/09/06	1	15.20	0	0.00	15.05	1	877	0.11%
2023/09/05	3	15.33	0	0.00	15.30	3	883	0.34%
2023/09/01	1	15.30	0	0.00	15.30	1	888	0.11%
2023/08/31	3	15.02	0	0.00	15.00	3	887	0.34%
2023/08/28	1	14.85	0	0.00	14.80	1	901	0.11%
2023/08/25	1	14.85	0	0.00	14.85	1	915	0.11%
2023/08/24	1	14.85	0	0.00	14.85	1	922	0.11%
2023/08/23	0	0.00	1	14.80	14.80	-1	929	-0.11%
2023/08/22	4	14.75	1	14.70	14.70	3	938	0.32%
2023/08/21	2	14.75	0	0.00	14.70	2	940	0.21%
2023/08/18	0.3	14.90	2	14.90	14.75	-1.8	942	-0.19%
2023/08/17	1	14.70	0	0.00	14.85	1	940	0.11%
2023/08/16	2	14.85	0	0.00	14.95	2	936	0.21%
2023/08/15	1	14.90	0	0.00	15.00	1	931	0.11%
2023/08/14	2	15.10	10	15.05	14.95	-8	936	-0.85%
2023/08/11	1	15.35	0	0.00	15.30	1	934	0.11%
2023/08/10	2	15.28	0	0.00	15.25	2	933	0.21%
2023/08/09	4	15.43	0	0.00	15.40	4	939	0.43%
2023/08/08	1	15.65	0	0.00	15.55	1	958	0.10%
2023/08/04	2	15.70	0	0.00	15.65	2	991	0.20%
2023/08/02	1	15.60	0	0.00	15.50	1	990	0.10%
2023/07/31	2	15.65	1	15.60	15.55	1	983	0.10%
2023/07/28	1	15.70	0	0.00	15.60	1	975	0.10%
2023/07/27	1	15.60	3	15.53	15.70	-2	970	-0.21%
2023/07/26	1	15.35	0	0.00	15.30	1	960	0.10%
2023/07/25	1.2	15.22	0	0.00	15.35	1.2	960	0.12%
2023/07/24	4	15.25	0	0.00	15.20	4	952	0.42%
2023/07/21	1.2	15.46	0	0.00	15.40	1.2	934	0.12%
2023/07/20	0	0.00	3	15.45	15.55	-3	937	-0.32%
2023/07/19	11.2	15.41	5	15.43	15.45	6.2	934	0.66%
2023/07/18	2	15.55	18	15.56	15.50	-16	923	-1.73%
2023/07/17	1	15.60	0	0.00	15.65	1	907	0.11%
2023/07/13	1.1	15.80	0	0.00	15.75	1.1	894	0.12%
2023/07/12	6	16.02	10	16.00	16.00	-4	892	-0.45%
2023/07/11	1	16.10	0	0.00	16.15	1	862	0.12%
2023/07/07	0	0.00	50	16.10	16.20	-50	870	-5.74%
2023/07/06	1	16.20	0	0.00	16.20	1	863	0.12%
2023/07/05	3	16.37	0	0.00	16.35	3	844	0.36%
2023/07/04	1	16.45	0	0.00	16.40	1	839	0.12%
2023/07/03	0.5	16.55	0	0.00	16.50	0.5	874	0.06%
2023/06/30	3	16.50	0	0.00	16.50	3	875	0.34%
2023/06/28	0	0.00	2	16.45	16.40	-2	878	-0.23%
2023/06/26	1	16.50	6	16.50	16.50	-5	882	-0.57%
2023/06/21	1	16.45	0	0.00	16.60	1	879	0.11%
2023/06/20	1	16.50	0	0.00	16.50	1	876	0.11%
2023/06/19	1.2	16.66	34	16.75	16.60	-32.8	880	-3.72%
2023/06/16	2	16.38	0	0.00	16.40	2	865	0.23%
2023/06/14	1	16.40	0	0.00	16.35	1	849	0.12%
2023/06/12	1	16.50	2	16.50	16.50	-1	867	-0.12%
2023/06/09	6	16.55	0	0.00	16.55	6	873	0.69%
2023/06/08	1	16.50	5	16.47	16.40	-4	885	-0.45%
2023/06/07	4	16.51	0	0.00	16.55	4	921	0.43%
2023/06/06	0	0.00	1	16.50	16.50	-1	945	-0.11%
2023/06/05	5	16.40	0	0.00	16.50	5	967	0.52%
2023/06/01	1	16.15	0	0.00	16.10	1	977	0.10%
2023/05/31	1	16.15	0.1	16.20	16.20	0.9	988	0.09%
2023/05/30	1	16.15	0	0.00	16.10	1	986	0.10%
2023/05/29	31	16.20	0	0.00	16.15	31	1,003	3.09%
2023/05/26	2	16.15	0	0.00	16.20	2	1,007	0.20%
2023/05/25	3	16.35	4	16.25	16.20	-1	1,024	-0.10%
2023/05/24	2	16.30	2	16.30	16.40	0	1,026	0.00%
2023/05/23	2	16.40	0	0.00	16.35	2	1,032	0.19%
2023/05/19	4	16.31	0	0.00	16.30	4	1,052	0.38%
2023/05/17	1	16.20	12	16.28	16.35	-11	1,113	-0.99%
2023/05/16	2	15.95	3	16.15	16.15	-1	1,106	-0.09%
2023/05/15	2.2	15.86	2	15.80	15.90	0.2	1,107	0.02%
2023/05/12	5	16.24	0	0.00	16.00	5	1,106	0.45%
2023/05/11	5	16.24	0	0.00	16.20	5	1,094	0.46%
2023/05/10	6	16.50	0	0.00	16.50	6	1,083	0.55%
2023/05/05	1	16.80	0	0.00	16.90	1	1,083	0.09%
2023/05/03	3	16.85	0	0.00	16.80	3	1,109	0.27%
2023/04/28	2	16.85	7	16.86	16.90	-5	1,132	-0.44%
2023/04/26	1	16.70	1	16.75	16.80	0	1,127	0.00%
2023/04/24	2	16.75	0	0.00	16.85	2	1,113	0.18%
2023/04/21	25	16.71	1	16.80	16.75	24	1,110	2.16%
2023/04/20	4	16.83	0	0.00	16.80	4	1,105	0.36%
2023/04/19	1	16.95	0	0.00	16.95	1	1,100	0.09%
2023/04/18	2	17.10	0	0.00	17.00	2	1,091	0.18%
2023/04/17	2	17.03	0	0.00	17.10	2	1,093	0.18%
2023/04/14	6	17.11	1	17.10	17.10	5	1,091	0.46%
2023/04/13	2	17.10	0	0.00	17.10	2	1,091	0.18%
2023/04/12	1	17.10	5	17.15	17.10	-4	1,081	-0.37%
2023/04/11	5	16.95	0	0.00	17.00	5	1,081	0.46%
2023/04/10	3	16.90	4	16.90	16.90	-1	1,089	-0.09%
2023/04/07	3	16.85	1	16.85	16.85	2	1,088	0.18%
2023/04/06	6	16.63	0	0.00	16.70	6	1,088	0.55%
2023/03/31	1	16.85	0	0.00	16.85	1	1,056	0.09%
2023/03/30	2	16.75	0	0.00	16.80	2	1,084	0.18%
2023/03/29	1	16.70	0	0.00	16.80	1	1,086	0.09%
2023/03/28	5	16.70	0	0.00	16.80	5	1,100	0.45%
2023/03/27	4	16.80	0	0.00	16.80	4	1,096	0.36%
2023/03/22	4	16.85	0	0.00	16.85	4	1,114	0.36%
2023/03/21	1	16.80	0	0.00	16.80	1	1,114	0.09%
2023/03/16	2	16.68	0	0.00	16.60	2	1,106	0.18%
2023/03/15	10	16.90	0	0.00	16.85	10	1,095	0.91%
2023/03/14	4	16.90	5	16.90	16.90	-1	1,092	-0.09%
2023/03/13	0	0.00	3	16.95	17.10	-3	1,087	-0.28%
2023/03/10	13	17.28	3	17.20	17.15	10	1,081	0.92%
2023/03/09	2	17.60	5	17.65	17.55	-3	1,075	-0.28%
2023/03/08	4	17.88	1	17.90	17.90	3	1,076	0.28%
2023/03/06	3	18.05	0	0.00	18.05	3	1,058	0.28%
2023/03/03	0	0.00	0.5	17.90	17.95	-0.5	1,056	-0.05%
2023/03/02	0.5	17.85	0	0.00	17.85	0.5	1,049	0.05%
2023/03/01	3	18.00	5	17.80	17.80	-2	1,042	-0.19%
2023/02/24	1	17.75	0	0.00	17.80	1	1,022	0.10%
2023/02/23	0	0.00	1	17.85	17.80	-1	1,017	-0.10%
2023/02/21	0	0.00	2	17.70	17.70	-2	1,024	-0.20%
2023/02/20	10	17.70	0	0.00	17.65	10	1,032	0.97%
2023/02/16	6	17.82	0	0.00	17.85	6	1,060	0.57%
2023/02/15	2	17.68	0	0.00	17.70	2	1,048	0.19%
2023/02/14	1	17.35	0	0.00	17.40	1	1,017	0.10%
2023/02/13	1	17.15	2	17.30	17.30	-1	1,017	-0.10%
2023/02/10	1	17.30	0	0.00	17.25	1	1,017	0.10%
2023/02/09	1	17.40	1	17.30	17.40	0	1,021	0.00%
2023/02/08	0	0.00	5	17.40	17.40	-5	1,048	-0.48%
2023/02/03	0	0.00	9	17.31	17.50	-9	1,041	-0.86%
2023/02/02	0	0.00	0.1	17.30	17.40	-0.1	1,030	-0.01%
2023/01/31	0.1	17.10	9	17.06	17.10	-8.9	1,016	-0.87%
2023/01/30	3	16.85	0	0.00	16.80	3	1,000	0.30%
2023/01/13	2	16.73	0	0.00	16.70	2	1,012	0.20%
2023/01/12	1	16.75	5	16.85	16.75	-4	1,066	-0.38%
2023/01/11	5	16.90	0	0.00	16.80	5	1,075	0.46%
2023/01/09	4	16.90	0	0.00	16.90	4	1,097	0.36%
2023/01/03	0	0.00	9	16.60	16.65	-9	1,155	-0.78%
2022/12/30	7	16.80	1	16.80	16.80	6	1,155	0.52%
2022/12/29	10.2	16.65	10	16.70	16.75	0.2	1,155	0.02%
2022/12/28	1	17.05	10	17.10	16.95	-9	1,147	-0.78%
2022/12/26	1	17.25	0	0.00	17.25	1	1,145	0.09%
2022/12/23	1	17.25	0	0.00	17.30	1	1,156	0.09%
2022/12/22	11	17.18	11	17.54	17.55	0	1,166	0.00%
2022/12/21	0	0.00	3	17.10	16.95	-3	1,163	-0.26%
2022/12/20	0.5	16.80	20	16.75	16.75	-19.5	1,168	-1.67%
2022/12/16	2	17.25	0	0.00	17.15	2	1,178	0.17%
2022/12/15	3	17.45	1	17.45	17.45	2	1,178	0.17%
2022/12/12	0.1	17.30	0	0.00	17.15	0.1	1,171	0.01%
2022/12/08	2	17.20	1	17.10	17.10	1	1,173	0.09%
2022/12/07	3	17.15	0	0.00	17.15	3	1,180	0.25%
2022/12/06	2	17.40	1	17.55	17.15	1	1,181	0.08%
2022/11/30	0	0.00	7	17.61	17.65	-7	1,145	-0.61%
2022/11/25	3	17.20	14	17.19	17.20	-11	1,132	-0.97%
2022/11/22	2	16.75	0	0.00	16.75	2	1,142	0.17%
2022/11/21	5	16.70	0	0.00	16.70	5	1,151	0.43%
2022/11/18	2	16.85	0	0.00	16.70	2	1,165	0.17%
2022/11/17	3	17.15	0	0.00	17.00	3	1,192	0.25%
2022/11/15	0	0.00	2	17.30	17.35	-2	1,184	-0.17%
2022/11/14	25	17.47	35	17.35	17.45	-10	1,205	-0.83%
2022/11/11	4	17.36	0	0.00	17.10	4	1,174	0.34%
2022/11/10	0	0.00	1	17.35	17.30	-1	1,182	-0.08%
2022/11/09	2	17.10	0	0.00	17.10	2	1,200	0.17%
2022/11/08	20	17.10	5	17.20	17.05	15	1,315	1.14%
2022/11/04	20	16.95	21	16.80	17.15	-1	1,343	-0.07%
2022/11/02	30	16.65	30	16.55	16.70	0	1,322	0.00%
2022/10/31	15	16.28	10	16.35	16.20	5	1,318	0.38%
2022/10/28	1	16.25	0	0.00	16.20	1	1,330	0.08%
2022/10/27	30	16.45	30	16.40	16.50	0	1,333	0.00%
2022/10/25	7	16.25	8	16.34	16.20	-1	1,348	-0.07%
2022/10/24	11	16.32	10	16.30	16.30	1	1,345	0.08%
2022/10/21	10	16.20	10	16.20	16.15	0	1,343	0.00%
2022/10/20	30	16.43	30	16.35	16.40	0	1,339	0.00%
2022/10/19	14	16.45	11	16.55	16.40	3	1,293	0.23%
2022/10/17	1	16.00	0	0.00	16.30	1	1,306	0.08%
2022/10/14	20	16.65	20	16.50	16.60	0	1,302	0.00%
2022/10/13	1.1	15.89	0	0.00	15.80	1.1	1,301	0.09%
2022/10/12	30	16.65	30	16.60	16.70	0	1,288	0.00%
2022/10/11	1	16.30	0	0.00	16.35	1	1,309	0.08%
2022/10/07	0.1	16.75	0	0.00	16.65	0.1	1,325	0.01%
2022/10/06	0	0.00	20	16.65	16.60	-20	1,498	-1.33%
2022/10/05	20	16.90	0	0.00	16.80	20	1,555	1.29%
2022/10/04	35	16.61	30	16.65	16.70	5	1,629	0.31%
2022/10/03	0	16.45	0	0.00	16.35	0	1,645	0.00%
2022/09/30	7	16.31	7	16.40	16.55	0	1,658	0.00%
2022/09/29	0	0.00	2	16.40	16.55	-2	1,662	-0.12%
2022/09/28	36	16.21	2	16.15	16.05	34	1,659	2.05%
2022/09/26	1	16.80	0	0.00	16.65	1	1,689	0.06%
2022/09/23	3	17.67	0	0.00	17.65	3	1,725	0.17%
2022/09/19	0.1	18.25	0	0.00	18.10	0.1	1,798	0.01%
2022/09/16	22	18.59	0.3	18.45	18.50	21.8	1,817	1.20%
2022/09/15	1	18.70	1	18.70	18.70	0	1,832	0.00%
2022/09/14	5.5	18.46	5	18.15	18.60	0.5	1,847	0.03%
2022/09/13	0	0.00	2	18.50	18.55	-2	1,880	-0.11%
2022/09/07	1	17.80	0	0.00	17.70	1	1,975	0.05%
2022/09/02	0	18.60	0	0.00	18.55	0	2,021	0.00%
2022/08/31	0	0.00	2	18.85	18.90	-2	2,024	-0.10%
2022/08/30	1	18.55	0	0.00	18.55	1	2,020	0.05%
2022/08/29	1	18.35	0	0.00	18.45	1	2,020	0.05%
2022/08/25	0	0.00	1	18.90	18.85	-1	2,016	-0.05%
2022/08/24	1	19.00	0	0.00	18.75	1	2,027	0.05%
2022/08/22	0.1	18.60	0	0.00	18.50	0.1	2,025	0.01%
2022/08/19	7	18.74	2	18.83	18.85	5	2,043	0.24%
2022/08/17	4.5	18.66	1	18.90	18.55	3.5	2,029	0.17%
2022/08/15	5	18.91	1	18.40	18.85	4	1,993	0.20%
2022/08/12	1	18.05	1	18.10	18.05	0	1,886	0.00%
2022/08/11	0	0.00	1	17.80	17.80	-1	1,891	-0.05%
2022/08/10	1	17.65	0	0.00	17.65	1	1,896	0.05%
2022/08/09	0	0.00	1	17.80	17.80	-1	1,913	-0.05%
2022/08/08	1	17.50	0	0.00	17.50	1	1,919	0.05%
2022/08/04	1	16.95	5	17.17	17.10	-4	1,991	-0.20%
2022/08/03	1	17.25	0	0.00	17.20	1	2,010	0.05%
2022/08/02	5	17.50	0	0.00	17.45	5	2,043	0.24%
2022/07/26	2	18.10	0	0.00	17.95	2	2,144	0.09%
2022/07/21	2	18.00	1	18.00	18.00	1	2,221	0.05%
2022/07/20	0	0.00	2	18.05	17.90	-2	2,380	-0.08%
2022/07/19	0	0.00	15	17.80	17.90	-15	2,559	-0.59%
2022/07/18	1	17.80	1	17.75	17.80	0	2,692	0.00%
2022/07/15	0	0.00	1	17.30	17.30	-1	2,874	-0.03%
2022/07/14	31	16.20	31	16.70	17.05	0	3,061	0.00%
2022/07/13	34	17.80	6	17.89	17.85	28	2,926	0.96%
2022/07/12	8	17.95	21	17.60	17.65	-13	2,920	-0.45%
2022/07/08	5	18.95	0	0.00	18.85	5	2,924	0.17%
2022/07/07	2	18.73	1	18.90	18.90	1	2,946	0.03%
2022/07/06	0	0.00	1	19.00	18.65	-1	2,994	-0.03%
2022/07/05	10	19.20	1	19.25	19.25	9	3,052	0.29%
2022/07/04	1	18.60	8	18.63	18.55	-7	3,081	-0.23%
2022/07/01	49	18.54	2	18.63	18.20	47	3,129	1.50%
2022/06/30	12	19.20	0	0.00	19.20	12	3,170	0.38%
2022/06/29	1	19.75	1	20.00	19.75	0	3,155	0.00%
2022/06/27	0	0.00	1	20.20	20.30	-1	3,229	-0.03%
2022/06/24	0	0.00	1	20.10	19.90	-1	3,221	-0.03%
2022/06/23	1	19.45	5	19.35	19.50	-4	3,226	-0.12%
2022/06/22	2	19.65	0	0.00	19.45	2	3,242	0.06%
2022/06/21	20	19.95	22	20.02	20.20	-2	3,244	-0.06%
2022/06/20	22	19.70	10	20.05	19.25	12	3,272	0.37%
2022/06/17	11	20.21	36	20.37	20.45	-25	3,384	-0.74%
2022/06/16	7	20.74	0	0.00	20.15	7	3,383	0.21%
2022/06/15	0	0.00	13	20.70	20.75	-13	3,387	-0.38%
2022/06/14	1	20.35	4	20.06	20.30	-3	3,404	-0.09%
2022/06/13	2	20.10	2	20.25	20.10	0	3,449	0.00%
2022/06/10	11	20.60	0	0.00	20.60	11	3,470	0.32%
2022/06/09	0	0.00	1	20.70	20.75	-1	3,496	-0.03%
2022/06/08	2	20.55	0	0.00	20.40	2	3,487	0.06%
2022/06/06	1	20.35	0	0.00	20.35	1	3,568	0.03%
2022/06/02	0	0.00	1	20.50	20.45	-1	3,633	-0.03%
2022/06/01	3	20.60	10	20.50	20.40	-7	3,724	-0.19%
2022/05/31	5	20.38	0	0.00	20.20	5	3,737	0.13%
2022/05/30	11	20.40	1	20.35	20.35	10	3,735	0.27%
2022/05/27	0	0.00	1	20.10	20.10	-1	3,747	-0.03%
2022/05/26	0	0.00	1	20.00	19.75	-1	3,773	-0.03%
2022/05/25	0	0.00	6	19.72	19.85	-6	3,838	-0.16%
2022/05/24	31	19.83	0	0.00	19.60	31	4,058	0.76%
2022/05/20	1	19.70	2	19.95	19.90	-1	4,173	-0.02%
2022/05/19	12	19.33	0	0.00	19.50	12	4,236	0.28%
2022/05/18	3	19.82	3	20.00	19.95	0	4,255	0.00%
2022/05/17	3	19.75	3	19.80	19.75	0	4,300	0.00%
2022/05/16	0	0.00	2	19.55	19.60	-2	4,341	-0.05%
2022/05/13	10	19.25	2	19.25	19.25	8	4,523	0.18%
2022/05/12	43	18.88	12	19.15	18.85	31	4,604	0.67%
2022/05/11	3	19.23	0	0.00	19.15	3	4,622	0.06%
2022/05/10	17	19.44	16	19.24	19.45	1	4,667	0.02%
2022/05/09	71	19.43	25	19.52	19.30	46	4,776	0.96%
2022/05/06	26	20.05	1	20.10	20.05	25	5,047	0.50%
2022/05/04	1	20.60	0	0.00	20.55	1	5,205	0.02%
2022/05/03	31	20.30	2	20.60	20.30	29	5,255	0.55%
2022/04/29	1	20.60	4	20.85	20.60	-3	5,321	-0.06%
2022/04/28	5	20.36	1	20.55	20.35	4	5,379	0.07%
2022/04/27	0	0.00	11	20.26	20.35	-11	5,463	-0.20%
2022/04/26	0	0.00	2	20.75	20.85	-2	5,580	-0.04%
2022/04/25	69	20.93	0	0.00	20.45	69	5,602	1.23%
2022/04/22	38	21.99	3	22.15	21.85	35	5,460	0.64%
2022/04/21	10	22.32	7	22.68	22.10	3	5,446	0.06%
2022/04/20	19	21.96	7	22.09	22.45	12	5,639	0.21%
2022/04/19	1	22.40	20	22.45	22.40	-19	5,556	-0.34%
2022/04/18	24	22.23	0	0.00	22.20	24	5,625	0.43%
2022/04/15	3	22.63	0	0.00	22.60	3	5,670	0.05%
2022/04/14	0	0.00	22	23.33	23.10	-22	5,716	-0.38%
2022/04/13	0	0.00	15	22.90	23.30	-15	5,865	-0.26%
2022/04/12	23	22.95	0	0.00	22.95	23	5,990	0.38%
2022/04/11	4	23.49	0	0.00	23.45	4	6,012	0.07%
2022/04/08	1	23.60	2	23.80	23.75	-1	6,059	-0.02%
2022/04/07	19	23.83	9	23.59	23.30	10	6,115	0.16%
2022/04/06	6	23.86	8	23.63	23.85	-2	6,152	-0.03%
2022/04/01	2	23.15	0	0.00	23.25	2	6,207	0.03%
2022/03/31	3	23.47	0	0.00	23.40	3	6,438	0.05%
2022/03/30	0	0.00	12	23.69	23.70	-12	6,685	-0.18%
2022/03/29	3	23.15	0	0.00	23.15	3	7,165	0.04%
2022/03/28	2	23.00	3	23.08	23.35	-1	8,034	-0.01%
2022/03/25	7	23.36	0	0.00	23.30	7	8,932	0.08%
2022/03/24	1	23.55	0	0.00	23.65	1	9,883	0.01%
2022/03/23	6	23.60	0	0.00	23.60	6	12,423	0.05%
2022/03/22	16	24.02	14	24.34	23.85	2	13,044	0.02%
2022/03/21	0	0.00	12	23.60	23.55	-12	13,177	-0.09%
2022/03/18	10	23.40	0	0.00	23.45	10	13,194	0.08%
2022/03/17	0	0.00	6	23.34	23.35	-6	13,288	-0.05%
2022/03/16	6	22.93	5	22.85	22.95	1	13,419	0.01%
2022/03/15	5	22.83	3	22.80	22.70	2	13,811	0.01%
2022/03/14	2	22.83	1	22.75	22.90	1	13,848	0.01%
2022/03/11	11	22.70	2	22.75	22.60	9	13,862	0.06%
2022/03/10	26	22.75	0	0.00	22.75	26	13,880	0.19%
2022/03/09	2	22.40	11	22.32	22.40	-9	13,910	-0.06%
2022/03/08	36	22.14	1	22.10	22.10	35	13,960	0.25%
2022/03/07	7	22.34	1	22.25	22.60	6	13,974	0.04%
2022/03/04	4	23.11	2	23.18	23.05	2	13,960	0.01%
2022/03/03	1	23.50	5	23.60	23.50	-4	14,082	-0.03%
2022/03/02	1	23.50	0	0.00	23.65	1	14,210	0.01%
2022/03/01	6	23.54	11	23.50	23.55	-5	14,308	-0.03%
2022/02/25	9	23.01	19	23.06	23.25	-10	14,623	-0.07%
2022/02/24	73	23.09	33	22.92	22.80	40	14,675	0.27%
2022/02/23	5	23.93	0	0.00	23.95	5	14,520	0.03%
2022/02/22	6	23.90	6	23.75	23.85	0	14,567	0.00%
2022/02/21	5	24.40	20	24.34	24.35	-15	14,613	-0.10%
2022/02/18	2	23.90	3	23.93	24.05	-1	14,665	-0.01%
2022/02/17	5	24.14	2	24.40	24.15	3	14,807	0.02%
2022/02/16	12	24.15	5	24.23	24.05	7	14,955	0.05%
2022/02/15	25	24.24	20	24.13	23.95	5	15,296	0.03%
2022/02/14	12	24.94	2	24.75	24.70	10	15,734	0.06%
2022/02/11	10	25.32	4	25.49	25.50	6	17,230	0.03%
2022/02/10	4	25.31	0	0.00	25.25	4	17,644	0.02%
2022/02/09	10	25.45	5.1	25.44	25.45	4.9	17,754	0.03%
2022/02/08	13	25.46	47.1	25.47	25.40	-34.1	17,725	-0.19%
2022/02/07	11	24.86	52	24.41	24.90	-41	17,822	-0.23%
2022/01/26	5	23.90	1	23.90	24.15	4	18,094	0.02%
2022/01/25	2	23.73	0	0.00	23.90	2	18,220	0.01%
2022/01/24	6	23.67	10	23.71	24.15	-4	18,261	-0.02%
2022/01/21	4	23.88	3	24.00	24.10	1	18,288	0.01%
2022/01/20	52.1	24.19	0	0.00	24.30	52.1	18,286	0.28%
2022/01/19	15	24.07	14	24.06	23.80	1	18,270	0.01%
2022/01/18	24	24.76	12	24.94	24.55	12	18,276	0.07%
2022/01/17	3	24.87	3	24.63	24.70	0	18,344	0.00%
2022/01/14	6	24.54	2	24.60	24.90	4	18,559	0.02%
2022/01/13	31.1	24.95	42	25.00	25.05	-10.9	18,711	-0.06%
2022/01/12	15	24.36	14	24.49	24.50	1	18,743	0.01%
2022/01/11	19	24.38	6	24.57	24.35	13	19,360	0.07%
2022/01/10	12	24.56	0	0.00	24.55	12	19,764	0.06%
2022/01/07	6	24.53	1	24.65	24.75	5	19,838	0.03%
2022/01/06	13	24.85	6	24.75	24.80	7	19,854	0.04%
2022/01/05	6	25.57	5	25.80	25.25	1	19,933	0.01%
2022/01/04	6	25.38	2	25.25	25.30	4	20,170	0.02%
2022/01/03	9	25.16	6	25.34	25.50	3	20,322	0.01%
2021/12/30	21	25.80	9	25.88	25.55	12	20,661	0.06%
2021/12/29	0	0.00	11	25.64	25.60	-11	21,591	-0.05%
2021/12/28	25	25.48	6	25.38	25.45	19	21,921	0.09%
2021/12/27	26	25.97	19	25.93	25.80	7	22,525	0.03%
2021/12/24	28	25.71	25	25.83	25.75	3	24,401	0.01%
2021/12/23	50	26.12	3	26.22	25.95	47	24,971	0.19%
2021/12/22	41	27.05	34	27.14	27.00	7	24,962	0.03%
2021/12/21	34	26.13	64	26.60	27.00	-30	24,329	-0.12%
2021/12/20	66	26.23	78	26.39	26.25	-12	23,597	-0.05%
2021/12/17	76.2	26.45	90	26.60	26.40	-13.8	22,651	-0.06%
2021/12/16	44	24.88	63.1	25.01	24.80	-19.1	20,113	-0.09%
2021/12/15	6	24.01	24	24.23	24.20	-18	19,481	-0.09%
2021/12/14	6	23.53	14	23.56	23.45	-8	19,223	-0.04%
2021/12/13	22	23.89	0	0.00	23.55	22	19,195	0.11%
2021/12/10	4	23.69	7.6	23.71	24.00	-3.6	19,132	-0.02%
2021/12/09	4.1	24.16	31	23.45	24.00	-26.9	18,973	-0.14%
2021/12/08	8	22.95	5	23.29	22.90	3	18,568	0.02%
2021/12/07	3	23.00	5	23.06	23.10	-2	18,514	-0.01%
2021/12/06	5	22.91	0	0.00	22.85	5	18,508	0.03%
2021/12/03	15	23.04	0	0.00	23.10	15	18,558	0.08%
2021/12/02	5	22.69	2	22.70	22.75	3	18,509	0.02%
2021/12/01	2	22.85	1	22.80	22.90	1	18,476	0.01%
2021/11/30	0	0.00	7	23.04	22.85	-7	18,429	-0.04%
2021/11/29	8	22.91	24	23.05	22.85	-16	18,388	-0.09%
2021/11/26	15	23.96	0	0.00	23.60	15	18,271	0.08%
2021/11/25	2.8	24.30	11	24.32	24.45	-8.2	18,141	-0.05%
2021/11/24	21	24.27	37	24.35	24.65	-16	18,033	-0.09%
2021/11/23	18	23.95	8.1	23.84	23.50	9.9	17,695	0.06%
2021/11/22	6	23.63	6	23.74	23.65	0	17,611	0.00%
2021/11/19	6	23.50	2	23.75	23.40	4	17,593	0.02%
2021/11/18	10	23.65	18	23.88	23.55	-8	17,570	-0.05%
2021/11/17	24.3	23.50	2	23.60	23.45	22.3	17,560	0.13%
2021/11/16	19	23.83	2	23.65	23.75	17	17,560	0.10%
2021/11/15	20	24.38	2	24.55	24.25	18	17,452	0.10%
2021/11/12	14	25.12	3	25.07	25.00	11	17,356	0.06%
2021/11/11	43	24.51	63.5	24.84	25.10	-20.5	17,089	-0.12%
2021/11/10	66	24.93	61	25.46	24.90	5	16,592	0.03%
2021/11/09	4	24.20	17	24.13	24.15	-13	15,050	-0.09%
2021/11/08	5	23.47	3	23.45	23.40	2	14,634	0.01%
2021/11/05	9	23.19	4	23.53	23.55	5	14,544	0.03%
2021/11/04	49	23.74	42	24.03	23.50	7	14,499	0.05%
2021/11/03	74	23.61	141	23.91	23.70	-67	14,121	-0.47%	大賣/
2021/11/02	12	22.85	23	23.28	22.65	-11	13,823	-0.08%
2021/11/01	7	22.81	8	22.88	22.70	-1	13,701	-0.01%
2021/10/29	4	22.58	23	22.67	22.70	-19	13,668	-0.14%
2021/10/28	33	22.40	20	22.73	22.30	13	13,602	0.10%
2021/10/27	15	22.62	6	22.88	22.60	9	13,593	0.07%
2021/10/26	34	22.73	7	22.71	22.60	27	13,576	0.20%
2021/10/25	28	23.48	26	23.42	23.30	2	13,507	0.01%
2021/10/22	37	23.07	5	23.02	22.90	32	13,368	0.24%
2021/10/21	16.5	23.53	134.1	23.42	23.85	-117.6	13,208	-0.89%	大賣/鉅額交易
2021/10/20	25	23.74	18	23.73	24.05	7	13,160	0.05%
2021/10/19	57	23.35	83	23.38	24.05	-26	13,011	-0.20%
2021/10/18	143	22.62	178	22.79	23.00	-35	12,404	-0.28%	大買/大賣/
2021/10/15	7	21.05	5	21.10	21.15	2	12,097	0.02%
2021/10/14	9	20.87	6	20.88	20.85	3	12,110	0.02%
2021/10/13	20	21.12	8	21.54	20.85	12	12,104	0.10%
2021/10/12	67.5	21.69	31	21.66	21.30	36.5	12,066	0.30%
2021/10/08	43	23.13	16	23.21	23.10	27	11,952	0.23%
2021/10/07	17	23.49	34	23.58	23.35	-17	12,063	-0.14%
2021/10/06	62	23.34	101	23.24	23.20	-39	12,124	-0.32%	大賣/
2021/10/05	18.1	21.73	35	21.75	22.35	-17	11,277	-0.15%
2021/10/04	79.5	23.17	225	22.54	22.15	-145.5	11,048	-1.32%	大賣/鉅額交易
2021/10/01	257	25.25	67	25.63	23.90	190	10,608	1.79%	大買/鉅額交易
2021/09/30	20	25.27	64.4	25.90	26.20	-44.4	8,756	-0.51%
2021/09/29	21	23.91	39	23.69	23.85	-18	8,147	-0.22%
2021/09/28	17	22.77	7	23.13	22.45	10	8,052	0.12%
2021/09/27	9	22.92	12	22.72	22.70	-3	8,760	-0.03%
2021/09/24	1	21.65	1	21.65	21.40	0	10,021	0.00%
2021/09/22	1	21.45	0	0.00	21.05	1	11,765	0.01%
2021/09/17	1	22.30	0	0.00	22.00	1	12,146	0.01%
2021/09/16	10	22.35	0	0.00	22.35	10	12,419	0.08%
2021/09/15	3	22.53	18	22.53	22.60	-15	12,803	-0.12%
2021/09/14	1	22.25	0	0.00	22.20	1	13,171	0.01%
2021/09/13	1	21.85	1	22.55	22.50	0	13,771	0.00%
2021/09/10	0	0.00	13	22.00	21.95	-13	14,018	-0.09%
2021/09/09	2	21.50	12	21.77	21.80	-10	14,297	-0.07%
2021/09/08	14	21.85	2	21.50	21.50	12	14,578	0.08%
2021/09/07	6	22.43	10	22.37	22.45	-4	14,818	-0.03%
2021/09/06	66	22.51	0	0.00	22.20	66	15,132	0.44%
2021/09/02	2	23.08	12	23.15	22.95	-10	16,904	-0.06%
2021/09/01	17	23.69	7	23.67	23.55	10	17,280	0.06%
2021/08/31	5	23.25	2	23.23	23.35	3	17,626	0.02%
2021/08/30	3	23.53	50	23.55	23.60	-47	19,100	-0.25%
2021/08/27	8	23.54	1	23.70	23.60	7	22,345	0.03%
2021/08/26	0	0.00	6	23.53	23.55	-6	23,781	-0.03%
2021/08/25	0	0.00	1	23.60	23.75	-1	24,423	0.00%
2021/08/24	18	23.03	0	0.00	23.20	18	24,926	0.07%
2021/08/23	1	22.95	14	23.16	23.20	-13	25,416	-0.05%
2021/08/20	7	22.10	29	22.42	22.25	-22	26,099	-0.08%
2021/08/19	72	22.03	3	22.15	21.75	69	26,729	0.26%
2021/08/18	18	21.73	49	22.36	22.75	-31	28,678	-0.11%
2021/08/17	37	22.20	35	22.41	22.25	2	31,609	0.01%
2021/08/16	19	22.23	17	21.80	22.00	2	33,334	0.01%
2021/08/13	19	23.01	2	22.95	22.90	17	34,412	0.05%
2021/08/12	6	23.20	17.1	23.50	23.50	-11.1	35,749	-0.03%
2021/08/11	10	23.40	1.1	23.79	23.15	8.9	36,940	0.02%
2021/08/10	28.2	23.98	13	24.23	23.70	15.2	38,828	0.04%
2021/08/09	9.1	24.05	2	24.00	23.90	7.1	39,412	0.02%
2021/08/06	8.1	24.22	5	24.44	24.15	3.1	40,526	0.01%
2021/08/05	0.1	24.55	0	0.00	24.25	0.1	41,475	0.00%
2021/08/04	2	24.75	6	24.81	24.75	-4	43,205	-0.01%
2021/08/03	6	24.47	6	24.58	24.55	0	45,622	0.00%
2021/08/02	5.1	24.15	22	24.46	24.80	-16.9	46,845	-0.04%
2021/07/30	17.1	24.43	2	24.85	24.25	15.1	47,630	0.03%
2021/07/29	0	0.00	8	24.83	24.95	-8	48,719	-0.02%
2021/07/28	24	24.04	35	24.19	24.05	-11	49,717	-0.02%
2021/07/27	22	24.53	12	24.80	24.40	10	52,575	0.02%
2021/07/26	22	25.13	1	25.20	24.75	21	54,629	0.04%
2021/07/23	9	25.19	22.5	25.46	25.90	-13.5	55,493	-0.02%
2021/07/22	9.1	24.36	16	24.42	24.45	-6.9	55,834	-0.01%
2021/07/21	11.8	24.52	5	24.45	24.30	6.8	56,459	0.01%
2021/07/20	13.7	25.08	7	25.01	24.90	6.7	56,754	0.01%
2021/07/19	33	25.72	29.1	25.82	25.85	3.9	58,024	0.01%
2021/07/16	38	26.03	33	26.28	26.15	5	59,471	0.01%
2021/07/15	37	25.71	69.3	26.02	26.55	-32.3	60,008	-0.05%
2021/07/14	39.4	25.23	43	25.44	25.35	-3.6	60,139	-0.01%
2021/07/13	60	26.34	36.5	26.33	25.90	23.5	60,596	0.04%
2021/07/12	18	27.57	18	27.51	27.25	0	60,714	0.00%
2021/07/09	72	27.84	41	27.81	27.60	31	61,100	0.05%
2021/07/08	20.5	28.28	35.2	28.39	28.45	-14.7	61,736	-0.02%
2021/07/07	75	27.82	55	27.91	27.75	20	62,815	0.03%
2021/07/06	10.1	27.93	31	28.07	27.95	-20.9	64,157	-0.03%
2021/07/05	72.1	28.16	25	28.24	27.95	47.1	65,726	0.07%
2021/07/02	78.1	29.48	90.1	29.62	28.50	-12	66,132	-0.02%
2021/07/01	164	29.94	149.2	30.03	28.85	14.8	65,533	0.02%	大買/大賣/
2021/06/30	170	29.21	215.1	29.09	29.55	-45.1	64,625	-0.07%	大買/大賣/
2021/06/29	39	27.84	13	27.68	27.60	26	63,540	0.04%
2021/06/28	21	27.32	44	27.62	28.00	-23	63,857	-0.04%
2021/06/25	40.2	27.71	13	28.13	27.25	27.2	64,103	0.04%
2021/06/24	27	27.45	40	27.72	27.45	-13	67,012	-0.02%
2021/06/23	41	27.68	45	27.57	27.00	-4	68,575	-0.01%
2021/06/22	12	27.48	73	27.34	27.50	-61	69,272	-0.09%
2021/06/21	10	26.24	83	26.22	26.10	-73	68,808	-0.11%
2021/06/18	31	26.82	2	26.75	26.75	29	69,077	0.04%
2021/06/17	28	26.87	13	26.72	27.20	15	69,448	0.02%
2021/06/16	48.1	26.76	30	26.89	26.15	18.1	69,181	0.03%
2021/06/15	38	26.61	10	26.47	26.75	28	68,930	0.04%
2021/06/11	55	27.26	37	27.32	27.00	18	68,621	0.03%
2021/06/10	100	27.40	77	27.51	27.15	23	68,075	0.03%
2021/06/09	59	29.42	30	29.45	28.80	29	66,843	0.04%
2021/06/08	27	29.86	45	29.84	29.85	-18	66,487	-0.03%
2021/06/07	161	30.29	125	30.38	29.75	36	66,165	0.05%	大買/大賣/
2021/06/04	648	31.48	579.1	30.62	29.60	68.9	64,747	0.11%	大買/大賣/
2021/06/03	91.1	29.98	167.6	30.42	31.20	-76.5	61,688	-0.12%	大賣/
2021/06/02	123	28.49	73	28.75	28.40	50	60,531	0.08%	大買/
2021/06/01	46	27.68	86.1	27.86	28.45	-40.1	60,002	-0.07%
2021/05/31	57	28.37	69	28.34	28.00	-12	59,653	-0.02%
2021/05/28	92	28.76	96.1	28.81	28.45	-4.1	59,169	-0.01%
2021/05/27	169.1	28.54	163	28.51	28.05	6.1	58,474	0.01%	大買/大賣/
2021/05/26	296	28.89	216	29.09	28.35	80	57,856	0.14%	大買/大賣/
2021/05/25	397.2	30.21	383.2	29.48	28.05	14.1	56,060	0.03%	大買/大賣/
2021/05/24	247	27.14	248	27.53	28.40	-1	53,091	0.00%	大買/大賣/
2021/05/21	56	25.03	190.1	25.31	25.85	-134.1	51,366	-0.26%	大賣/鉅額交易
2021/05/20	356.4	24.57	386.1	24.07	23.50	-29.8	50,182	-0.06%	大買/大賣/
2021/05/19	87	23.46	67.6	23.56	24.20	19.4	48,810	0.04%
2021/05/18	166	23.15	122	23.27	23.60	44	47,642	0.09%	大買/大賣/
2021/05/17	75.1	22.16	39.5	22.11	22.10	35.6	45,720	0.08%
2021/05/14	62.1	26.32	77	24.95	24.55	-15	45,080	-0.03%
2021/05/13	92.1	27.56	72	27.63	27.25	20.1	43,917	0.05%
2021/05/12	235.1	34.12	189.2	32.28	30.25	45.9	42,880	0.11%	大買/大賣/
2021/05/11	236	33.47	266.1	33.49	33.60	-30.1	41,145	-0.07%	大買/大賣/
2021/05/10	53.3	30.71	120	31.10	31.65	-66.7	38,699	-0.17%	大賣/
2021/05/07	57	29.46	36	29.42	29.30	21	37,531	0.06%
2021/05/06	50	29.18	59	29.67	29.75	-9	36,700	-0.02%
2021/05/05	91.3	28.61	32	28.83	28.20	59.3	35,557	0.17%
2021/05/04	409.2	30.11	265	30.63	28.05	144.2	34,468	0.42%	大買/大賣/鉅額交易
2021/05/03	101	30.52	233	30.80	31.05	-132	31,524	-0.42%	大買/大賣/鉅額交易
2021/04/29	62.1	28.85	61	28.76	28.25	1.1	29,388	0.00%
2021/04/28	40	27.45	52	27.78	28.20	-12	28,342	-0.04%
2021/04/27	56	27.86	72	27.56	27.20	-16	27,836	-0.06%
2021/04/26	21	26.99	57	26.94	27.00	-36	27,114	-0.13%
2021/04/23	187	26.99	161	27.01	26.85	26	26,686	0.10%	大買/大賣/
2021/04/22	82	26.78	207.4	27.37	27.70	-125.4	25,343	-0.49%	大賣/鉅額交易
2021/04/21	147	25.48	53	25.50	25.20	94	24,059	0.39%	大買/
2021/04/20	20	24.50	97	24.48	24.60	-77	23,356	-0.33%
2021/04/19	75	25.44	94	25.43	24.95	-19	23,049	-0.08%
2021/04/16	134	24.65	68.3	24.66	24.80	65.7	22,367	0.29%	大買/
2021/04/15	84	23.89	107.1	24.11	24.05	-23.1	21,845	-0.11%	大賣/
2021/04/14	186	22.94	126	23.21	23.60	60	21,336	0.28%	大買/大賣/
2021/04/13	238.1	24.27	351.2	24.67	23.05	-113.1	20,738	-0.55%	大買/大賣/鉅額交易
2021/04/12	222	23.96	181.8	24.02	24.30	40.2	19,464	0.21%	大買/大賣/
2021/04/09	171.5	22.52	182	22.30	22.10	-10.5	17,943	-0.06%	大買/大賣/
2021/04/08	72	20.36	136	20.58	21.55	-64	16,263	-0.39%	大賣/
2021/04/07	35	19.66	22	19.69	19.60	13	15,506	0.08%
2021/04/06	24.1	19.10	74	19.21	19.50	-49.9	15,282	-0.33%
2021/04/01	79	18.93	90	18.99	18.90	-11	14,883	-0.07%
2021/03/31	134	19.14	100	19.33	19.25	34	14,858	0.23%	大買/
2021/03/30	30	18.89	56	19.06	19.15	-26	14,774	-0.18%
2021/03/29	198	19.75	566	19.41	19.25	-368	14,222	-2.59%	大買/大賣/鉅額交易
2021/03/26	156	18.98	296	18.97	19.25	-140	11,309	-1.24%	大買/大賣/鉅額交易
2021/03/25	54	17.13	101	17.25	17.50	-47	9,832	-0.48%	大賣/
2021/03/24	45	16.06	14	15.96	15.95	31	8,805	0.35%
2021/03/23	78	16.12	29	16.16	16.05	49	9,118	0.54%
2021/03/22	12	15.96	128.9	16.19	16.35	-116.9	8,892	-1.31%	大賣/鉅額交易
2021/03/19	47	14.89	0	0.00	14.90	47	8,347	0.56%
2021/03/18	2	14.90	14	15.04	14.90	-12	8,370	-0.14%
2021/03/17	19	14.81	5	14.90	14.85	14	8,425	0.17%
2021/03/16	0	0.00	10	14.95	14.90	-10	8,531	-0.12%
2021/03/15	15	14.92	11	15.00	14.90	4	8,627	0.05%
2021/03/12	10	14.83	50	14.91	15.00	-40	8,705	-0.46%
2021/03/11	11	14.84	11	14.86	14.85	0	8,842	0.00%
2021/03/10	31	14.96	2	15.05	14.80	29	8,954	0.32%
2021/03/09	21	15.18	30	15.27	15.15	-9	9,060	-0.10%
2021/03/08	26	15.16	38	15.17	15.20	-12	9,004	-0.13%
2021/03/05	19	14.61	8	14.68	14.65	11	8,872	0.12%
2021/03/04	15	14.92	20	14.95	14.95	-5	9,035	-0.06%
2021/03/03	6	14.67	17	14.84	14.90	-11	8,921	-0.12%
2021/03/02	15	14.68	2	15.00	14.65	13	8,948	0.15%
2021/02/26	1	14.65	29	14.72	14.95	-28	8,977	-0.31%
2021/02/25	1	14.75	156	14.83	14.90	-155	9,002	-1.72%	大賣/鉅額交易
2021/02/24	22	14.30	21	14.41	14.35	1	8,900	0.01%
2021/02/23	1	14.30	24	14.31	14.45	-23	9,122	-0.25%
2021/02/22	3	13.95	0	0.00	14.00	3	9,386	0.03%
2021/02/19	1	13.85	2	13.85	13.95	-1	10,171	-0.01%
2021/02/18	13	13.94	22	13.87	14.00	-9	10,378	-0.09%
2021/02/17	5	13.60	20	13.64	13.55	-15	10,565	-0.14%
2021/02/05	1	13.25	0	0.00	13.25	1	10,757	0.01%
2021/02/03	0	0.00	1	13.35	13.30	-1	11,422	-0.01%
2021/02/02	1	12.95	4	13.23	13.25	-3	12,354	-0.02%
2021/02/01	0	0.00	7.1	12.86	12.85	-7.1	13,070	-0.05%
2021/01/29	1	12.95	0	0.00	12.60	1	13,236	0.01%
2021/01/27	0	0.00	6	13.05	13.05	-6	14,098	-0.04%
2021/01/26	0	0.00	20	13.33	13.20	-20	14,481	-0.14%
2021/01/25	0.1	13.25	1	13.30	13.30	-0.9	14,557	-0.01%
2021/01/22	0	0.00	17.6	13.05	13.15	-17.6	14,656	-0.12%
2021/01/21	3	13.12	9	13.25	13.05	-6	15,037	-0.04%
2021/01/20	8	13.21	81.1	13.08	13.00	-73.1	15,483	-0.47%
2021/01/18	10.1	13.55	10	13.50	13.60	0.1	15,492	0.00%
2021/01/15	33	13.90	72	13.74	13.75	-39	15,503	-0.25%
2021/01/14	323	14.25	28	14.22	14.40	295	15,512	1.90%	大買/鉅額交易
2021/01/13	8.3	13.70	0	0.00	13.75	8.3	15,282	0.05%
2021/01/12	27	13.79	4	13.90	13.65	23	15,369	0.15%
2021/01/11	14	14.04	18	14.24	14.05	-4	15,337	-0.03%
2021/01/08	21	13.98	20	14.05	13.90	1	15,278	0.01%
2021/01/07	11	14.26	11	14.19	14.25	0	15,251	0.00%
2021/01/06	139	14.27	161	14.50	14.00	-22	15,292	-0.14%	大買/大賣/
2021/01/05	19	14.77	355	14.77	14.75	-336	15,108	-2.22%	大賣/鉅額交易
2021/01/04	24	14.97	33	15.04	14.95	-9	15,131	-0.06%
2020/12/31	58	15.08	0	0.00	15.00	58	15,072	0.38%
2020/12/30	22	15.28	11	15.27	15.20	11	14,992	0.07%
2020/12/29	35	15.33	49	15.51	15.30	-14	14,930	-0.09%
2020/12/28	38	15.24	34	15.26	15.20	4	14,832	0.03%
2020/12/25	69	15.62	146	15.60	15.45	-77	14,701	-0.52%	大賣/
2020/12/24	91	15.63	214	15.89	15.50	-123	14,478	-0.85%	大賣/鉅額交易
2020/12/23	18	15.01	16	15.11	15.15	2	13,911	0.01%
2020/12/22	77	15.35	56	15.45	14.80	21	13,944	0.15%
2020/12/21	65	15.47	79	15.63	15.80	-14	13,932	-0.10%
2020/12/18	35	14.85	15	14.90	14.75	20	13,612	0.15%
2020/12/17	61	15.33	45	14.90	15.00	16	13,674	0.12%
2020/12/16	81	14.80	28	14.79	14.95	53	13,596	0.39%
2020/12/15	18	14.41	28	14.57	14.40	-10	13,735	-0.07%
2020/12/14	75	14.58	12	14.55	14.55	63	13,725	0.46%
2020/12/11	75	14.49	7	14.55	14.50	68	13,752	0.49%
2020/12/10	51	14.56	14.2	14.60	14.35	36.8	13,725	0.27%
2020/12/09	20	14.34	68	14.26	14.30	-48	14,042	-0.34%
2020/12/08	21	14.62	0	0.00	14.50	21	14,278	0.15%
2020/12/07	41	14.51	39	14.67	14.50	2	14,474	0.01%
2020/12/04	12	14.38	25	14.37	14.25	-13	14,938	-0.09%
2020/12/03	16	14.37	10	14.50	14.35	6	14,835	0.04%
2020/12/02	13	14.35	7	14.46	14.35	6	14,912	0.04%
2020/12/01	108	14.81	20	14.61	14.55	88	14,817	0.59%	大買/
2020/11/30	36	14.91	67	14.99	14.95	-31	14,716	-0.21%
2020/11/27	53	14.46	6	14.52	14.60	47	14,449	0.33%
2020/11/26	17	14.49	5	14.50	14.45	12	14,414	0.08%
2020/11/25	10	14.30	18	14.33	14.20	-8	14,432	-0.06%
2020/11/24	21	14.27	11	14.40	14.15	10	14,412	0.07%
2020/11/23	37	14.47	14	14.43	14.45	23	14,621	0.16%
2020/11/20	42	14.54	29	14.77	14.50	13	14,953	0.09%
2020/11/19	29	15.06	66	14.96	15.05	-37	14,785	-0.25%
2020/11/18	84	15.02	41	15.33	15.50	43	14,435	0.30%
2020/11/17	57	14.46	28	14.52	14.70	29	13,642	0.21%
2020/11/16	44	14.52	9	14.58	14.30	35	13,540	0.26%
2020/11/13	55	14.35	92	14.27	14.30	-37	13,328	-0.28%
2020/11/12	63	14.33	12	14.37	14.15	51	13,115	0.39%
2020/11/11	22	14.59	64	14.51	14.65	-42	12,884	-0.33%
2020/11/10	144	14.59	51	14.55	14.50	93	12,551	0.74%	大買/
2020/11/09	67	14.28	134.5	14.46	14.70	-67.5	11,631	-0.58%	大賣/
2020/11/06	28	13.13	18	13.41	13.40	10	10,913	0.09%
2020/11/05	103	13.45	1	13.25	13.25	102	10,751	0.95%	大買/鉅額交易
2020/11/04	66	13.51	369	13.59	13.55	-303	10,572	-2.87%	大賣/鉅額交易
2020/11/03	65	12.99	121	13.11	13.00	-56	9,901	-0.57%	大賣/
2020/11/02	1	12.50	1	12.60	12.60	0	9,561	0.00%
2020/10/30	11	12.50	12	12.77	12.30	-1	9,517	-0.01%
2020/10/29	14	12.54	10	12.65	12.60	4	9,422	0.04%
2020/10/28	22	12.91	111	12.82	12.65	-89	9,130	-0.97%	大賣/
2020/10/27	1	12.40	5	12.50	12.35	-4	8,664	-0.05%
2020/10/26	19	12.46	14	12.52	12.45	5	8,635	0.06%
2020/10/23	1	12.15	61	12.25	12.20	-60	8,584	-0.70%
2020/10/22	2	12.03	2	12.10	12.00	0	8,587	0.00%
2020/10/21	20	12.15	60	12.19	12.15	-40	8,537	-0.47%
2020/10/20	76	12.22	10	12.27	12.20	66	8,579	0.77%
2020/10/19	52	12.00	6	11.90	12.05	46	8,592	0.54%
2020/10/15	15	12.15	0	0.00	12.05	15	8,543	0.18%
2020/10/14	2	12.35	3	12.27	12.25	-1	8,507	-0.01%
2020/10/13	23	11.91	26	12.00	12.05	-3	8,474	-0.04%
2020/10/12	7	11.81	80	12.01	11.90	-73	8,456	-0.86%
2020/10/08	2	11.75	0	0.00	11.75	2	8,400	0.02%
2020/10/07	12	11.83	2	11.70	11.80	10	8,845	0.11%
2020/10/06	1	11.75	0	0.00	11.80	1	9,003	0.01%
2020/10/05	20	11.60	2	11.55	11.60	18	9,153	0.20%
2020/09/29	8	11.36	1	11.35	11.30	7	9,481	0.07%
2020/09/28	13	11.44	1	11.50	11.50	12	9,598	0.13%
2020/09/25	67	11.17	119	11.26	11.15	-52	9,734	-0.53%	大賣/
2020/09/24	89	11.57	39	11.59	11.35	50	9,665	0.52%
2020/09/23	79	12.03	105	12.00	11.95	-26	9,522	-0.27%	大賣/
2020/09/22	85	12.59	0	0.00	12.35	85	9,574	0.89%
2020/09/21	73	12.98	17	13.09	12.90	56	9,686	0.58%
2020/09/18	78	12.91	283	12.81	12.80	-205	9,498	-2.16%	大賣/鉅額交易
2020/09/17	1	12.40	14	12.39	12.40	-13	9,302	-0.14%
2020/09/16	2	12.30	0	0.00	12.20	2	9,555	0.02%
2020/09/15	82.7	12.36	2	12.55	12.30	80.7	10,450	0.77%
2020/09/14	233	12.84	7	12.77	12.50	226	11,773	1.92%	大買/鉅額交易
2020/09/11	23	12.36	15	12.30	12.45	8	11,589	0.07%
2020/09/10	27	12.40	8	12.48	12.45	19	11,332	0.17%
2020/09/09	44	11.95	95	12.40	12.60	-51	11,164	-0.46%
2020/09/08	0	0.00	2	11.65	11.75	-2	10,508	-0.02%
2020/09/07	25	11.84	30	11.94	11.75	-5	10,454	-0.05%
2020/09/04	2	11.40	4	11.40	11.40	-2	10,219	-0.02%
2020/09/03	0	0.00	5.1	11.52	11.45	-5.1	10,182	-0.05%
2020/09/02	23	11.44	3	11.60	11.45	20	10,248	0.20%
2020/09/01	51	11.65	0	0.00	11.55	51	10,304	0.49%
2020/08/31	172	11.79	27	11.76	11.70	145	10,259	1.41%	大買/鉅額交易
2020/08/28	1	11.70	4	11.59	11.65	-3	10,252	-0.03%
2020/08/27	31	11.89	78	11.79	11.70	-47	10,153	-0.46%
2020/08/26	37	11.53	123	11.78	12.20	-86	9,787	-0.88%	大賣/
2020/08/25	3	11.05	59	11.13	11.10	-56	9,351	-0.60%
2020/08/24	7	10.69	9	10.63	10.65	-2	9,288	-0.02%
2020/08/21	9	10.75	0	0.00	10.75	9	9,264	0.10%
2020/08/20	44	10.56	0	0.00	10.55	44	9,248	0.48%
2020/08/19	12	11.01	2	11.05	11.00	10	9,122	0.11%
2020/08/17	0	0.00	108	11.10	11.30	-108	9,171	-1.18%	大賣/鉅額交易
2020/08/14	2	10.90	1	10.85	10.90	1	9,126	0.01%
2020/08/13	0	0.00	3	10.87	10.80	-3	9,099	-0.03%
2020/08/12	5	10.99	0	0.00	10.95	5	9,072	0.06%
2020/08/11	0	0.00	3	11.30	11.15	-3	9,010	-0.03%
2020/08/10	11	11.40	2	11.35	11.35	9	8,987	0.10%
2020/08/07	3	11.30	0	0.00	11.25	3	8,897	0.03%
2020/08/06	0	0.00	5	11.30	11.25	-5	8,850	-0.06%
2020/08/05	21	11.24	1	11.25	11.25	20	8,797	0.23%
2020/08/04	2	11.30	11	11.25	11.30	-9	8,754	-0.10%
2020/08/03	27	11.22	12	11.32	11.30	15	8,725	0.17%
2020/07/31	5	11.00	2	11.00	11.00	3	8,619	0.03%
2020/07/30	0	0.00	4	11.10	11.10	-4	8,599	-0.05%
2020/07/29	1	11.30	15	11.06	10.95	-14	8,580	-0.16%
2020/07/28	25	10.85	0	0.00	10.75	25	8,564	0.29%
2020/07/27	5	11.05	4	11.30	11.10	1	8,519	0.01%
2020/07/24	3	11.45	11	11.57	11.40	-8	8,462	-0.09%
2020/07/23	1	11.50	19	11.52	11.40	-18	8,356	-0.22%
2020/07/22	1	11.15	1	11.15	11.15	0	8,227	0.00%
2020/07/21	2	11.08	1	11.00	11.10	1	8,189	0.01%
2020/07/20	1	10.95	9	10.85	11.00	-8	8,151	-0.10%
2020/07/17	4	10.89	13	11.23	10.85	-9	8,105	-0.11%
2020/07/16	3	11.25	0	0.00	11.15	3	8,044	0.04%
2020/07/15	7	11.29	0	0.00	11.10	7	7,995	0.09%
2020/07/14	23	11.49	21	11.65	11.40	2	7,925	0.03%
2020/07/13	2	11.15	12	11.22	11.55	-10	7,455	-0.13%
2020/07/10	22	10.53	21	10.57	10.50	1	7,275	0.01%
2020/07/09	41	11.13	5	11.24	10.95	36	7,101	0.51%
2020/07/08	2	11.38	2	11.30	11.40	0	6,882	0.00%
2020/07/07	10	11.32	1	11.65	11.15	9	6,724	0.13%
2020/07/06	31	11.65	9	11.49	11.55	22	6,578	0.33%
2020/07/03	34	11.23	13	11.33	11.20	21	6,365	0.33%
2020/07/02	7	11.29	11	11.37	11.35	-4	6,266	-0.06%
2020/07/01	63	11.27	14	11.45	11.25	49	6,124	0.80%
2020/06/30	68	11.41	11	11.53	11.35	57	5,894	0.97%
2020/06/29	63	12.03	463	11.80	11.75	-400	5,631	-7.10%	大賣/鉅額交易
2020/06/24	586	12.07	33	12.06	12.00	553	5,447	10.15%	大買/鉅額交易
2020/06/23	36	12.64	75	12.66	12.35	-39	5,209	-0.75%
2020/06/22	111	13.81	106	13.76	13.50	5	4,886	0.10%	大買/大賣/
2020/06/19	191	13.54	590.2	13.66	13.75	-399.2	3,931	-10.15%	大買/大賣/鉅額交易
2020/06/18	268	12.50	52	12.50	12.50	216	2,541	8.50%	大買/鉅額交易
2020/06/17	20	11.40	58	11.40	11.40	-38	2,273	-1.67%
2020/06/16	13	9.75	53	10.24	10.40	-40	2,168	-1.84%
2020/06/12	5	9.49	4	9.43	9.57	1	2,084	0.05%
2020/06/11	7	9.97	18	9.74	9.71	-11	2,085	-0.53%
2020/06/10	0	0.00	11	10.05	10.10	-11	2,071	-0.53%
2020/06/09	10	10.18	67	10.22	10.15	-57	2,109	-2.70%
2020/06/08	0	0.00	22	9.76	9.88	-22	1,988	-1.11%
2020/06/05	0	0.00	2	9.56	9.56	-2	1,880	-0.11%
2020/06/04	10	9.42	6	9.53	9.37	4	1,882	0.21%
2020/06/03	8	9.30	1	9.24	9.34	7	1,787	0.39%
2020/06/02	6	9.22	0	0.00	9.17	6	1,772	0.34%
2020/06/01	1	9.19	0.9	9.25	9.28	0.1	1,769	0.00%
2020/05/29	2	9.28	1	9.45	9.20	1	1,749	0.06%
2020/05/28	4	9.22	28	9.30	9.15	-24	1,673	-1.43%
2020/05/27	3	9.00	12	9.08	9.09	-9	1,666	-0.54%
2020/05/26	4	8.94	5	9.00	8.92	-1	1,681	-0.06%
2020/05/25	4	8.91	0	8.91	8.91	4	1,680	0.24%
2020/05/22	3	9.23	0	0.00	8.99	3	1,682	0.18%
2020/05/21	1	8.95	33	9.06	9.20	-32	1,546	-2.07%
2020/05/19	0	0.00	16	8.76	8.75	-16	1,494	-1.07%
2020/05/18	2	8.65	0	0.00	8.63	2	1,501	0.13%
2020/05/15	31	8.50	0	0.00	8.61	31	1,504	2.06%
2020/05/14	2	8.55	0	0.00	8.57	2	1,491	0.13%
2020/05/13	0	0.00	3	8.64	8.67	-3	1,499	-0.20%
2020/05/12	7	8.63	11	8.66	8.64	-4	1,509	-0.27%
2020/05/11	5	8.76	10	8.79	8.79	-5	1,506	-0.33%
2020/05/08	3	8.74	2	8.78	8.76	1	1,520	0.07%
2020/05/07	4	8.66	2	8.72	8.70	2	1,516	0.13%
2020/05/06	11	8.79	7	8.72	8.66	4	1,512	0.26%
2020/05/05	6	8.68	0	0.00	8.67	6	1,495	0.40%
2020/05/04	4	8.70	2	8.66	8.67	2	1,491	0.13%
2020/04/30	30	8.97	11	9.01	9.15	19	1,466	1.30%
2020/04/29	1	8.82	0	0.00	8.80	1	1,456	0.07%
2020/04/28	12	8.62	0	0.00	8.65	12	1,478	0.81%
2020/04/27	11	8.51	0	0.00	8.53	11	1,511	0.73%
2020/04/24	1	8.25	0	0.00	8.33	1	1,500	0.07%
2020/04/23	1.3	8.21	3	8.22	8.30	-1.8	1,502	-0.12%
2020/04/21	1	8.56	0	0.00	8.25	1	1,484	0.07%
2020/04/20	1	8.58	0	0.00	8.61	1	1,458	0.07%
2020/04/17	3	8.68	0	0.00	8.61	3	1,453	0.21%
2020/04/16	2	8.63	0	0.00	8.57	2	1,427	0.14%
2020/04/15	3	8.69	12	8.70	8.75	-9	1,424	-0.63%
2020/04/14	0	0.00	1	8.57	8.63	-1	1,409	-0.07%
2020/04/10	1	8.51	0	0.00	8.59	1	1,405	0.07%
2020/04/08	1	8.44	20	8.36	8.41	-19	1,424	-1.33%
2020/04/07	1	8.16	5	8.20	8.21	-4	1,414	-0.28%
2020/04/01	1	8.10	1	8.09	8.09	0	1,431	0.00%
2020/03/31	1	8.06	0	0.00	8.15	1	1,434	0.07%
2020/03/30	6	8.05	22	8.00	8.07	-16	1,448	-1.10%
2020/03/27	2	8.19	3	8.29	8.13	-1	1,428	-0.07%
2020/03/26	4	8.19	3	8.13	8.26	1	1,396	0.07%
2020/03/25	8	7.93	6	7.85	8.09	2	1,359	0.15%
2020/03/24	3	7.47	0	0.00	7.49	3	1,331	0.23%
2020/03/23	7	7.35	1	7.30	7.30	6	1,315	0.46%
2020/03/20	1	7.60	0	0.00	7.67	1	1,323	0.08%
2020/03/19	52.9	7.21	8	7.31	7.21	44.9	1,323	3.40%
2020/03/18	50	8.00	0	0.00	8.00	50	1,275	3.92%
2020/03/16	12	8.50	27	8.64	8.47	-15	1,251	-1.20%
2020/03/13	35	8.72	40	8.72	8.71	-5	1,235	-0.40%
2020/03/12	20	9.54	1	9.41	9.50	19	1,198	1.59%
2020/03/11	16	9.96	1	9.94	9.92	15	1,201	1.25%
2020/03/10	2	9.67	110	9.79	9.75	-108	1,224	-8.82%	大賣/鉅額交易
2020/03/09	11	9.95	4	9.92	9.90	7	1,211	0.58%
2020/03/05	0	0.00	15	10.10	10.10	-15	1,218	-1.23%
2020/03/03	0	0.00	1	10.10	10.05	-1	1,232	-0.08%
2020/03/02	4	9.98	9	9.96	9.98	-5	1,306	-0.38%
2020/02/27	6	10.00	1	10.05	10.00	5	1,325	0.38%
2020/02/26	1.1	10.05	0	0.00	10.05	1.1	1,322	0.08%
2020/02/25	0	0.00	2	10.10	10.10	-2	1,330	-0.15%
2020/02/24	1	10.15	0	0.00	10.20	1	1,329	0.08%
2020/02/20	1	10.35	0	0.00	10.20	1	1,348	0.07%
2020/02/19	0	0.00	1	10.25	10.30	-1	1,359	-0.07%
2020/02/18	0	0.00	4	10.13	10.15	-4	1,366	-0.29%
2020/02/12	0.5	10.05	4	10.06	10.10	-3.5	1,464	-0.24%
2020/02/11	43	10.01	0	0.00	10.05	43	1,467	2.93%
2020/02/10	1	10.10	4	10.09	10.15	-3	1,455	-0.21%
2020/02/07	1.5	10.08	0	0.00	10.15	1.5	1,484	0.10%
2020/02/06	0.5	10.20	0	0.00	10.25	0.5	1,497	0.03%
2020/02/05	2	10.10	0	0.00	10.20	2	1,504	0.13%
2020/02/04	21	10.19	0	0.00	10.10	21	1,505	1.40%
2020/02/03	31	10.00	4	9.99	10.15	27	1,509	1.79%
2020/01/31	10	10.33	0	0.00	10.20	10	1,480	0.68%
2020/01/30	11	10.34	6	10.29	10.30	5	1,449	0.35%
2020/01/20	10	10.60	3	10.60	10.60	7	1,415	0.49%
2020/01/15	1	10.50	0	0.00	10.50	1	1,474	0.07%
2020/01/14	1	10.50	7	10.50	10.45	-6	1,494	-0.40%
2020/01/13	1	10.45	1	10.45	10.50	0	1,527	0.00%
2020/01/10	1	10.45	0	0.00	10.45	1	1,570	0.06%
2020/01/08	1	10.45	0	0.00	10.40	1	1,605	0.06%
2020/01/07	0	0.00	1	10.50	10.50	-1	1,621	-0.06%
2020/01/06	2	10.50	2	10.45	10.45	0	1,633	0.00%
2020/01/03	3	10.50	0	0.00	10.50	3	1,642	0.18%
2020/01/02	12	10.50	0	0.00	10.45	12	1,618	0.74%
2019/12/31	8	10.55	0	0.00	10.50	8	1,611	0.50%
2019/12/30	10	10.50	0	0.00	10.55	10	1,609	0.62%
2019/12/27	5	10.50	0	0.00	10.55	5	1,609	0.31%
2019/12/26	3	10.52	0	0.00	10.55	3	1,581	0.19%
2019/12/25	6	10.56	0	0.00	10.60	6	1,578	0.38%
2019/12/19	0	0.00	2	10.60	10.65	-2	1,585	-0.13%
2019/12/18	6	10.56	0	0.00	10.55	6	1,645	0.36%
2019/12/17	50	10.50	0	0.00	10.55	50	1,655	3.02%
2019/12/16	57	10.50	0	0.00	10.50	57	1,648	3.46%
2019/12/13	2	10.48	0	0.00	10.60	2	1,642	0.12%
2019/12/12	2	10.50	0	0.00	10.50	2	1,624	0.12%
2019/12/10	13	10.56	0	0.00	10.60	13	1,609	0.81%
2019/12/05	1	10.40	0	0.00	10.40	1	1,555	0.06%
2019/12/04	1	10.45	11	10.40	10.45	-10	1,526	-0.65%
2019/12/03	11	10.50	0	0.00	10.45	11	1,526	0.72%
2019/12/02	1	10.50	0	0.00	10.50	1	1,524	0.07%
2019/11/28	1	10.60	8	10.65	10.65	-7	1,500	-0.47%
2019/11/27	8	10.50	26	10.50	10.65	-18	1,537	-1.17%
2019/11/26	51	10.65	0	0.00	10.55	51	1,471	3.47%
2019/11/22	1	10.80	0	0.00	10.70	1	1,462	0.07%
2019/11/21	2	10.73	0	0.00	10.80	2	1,448	0.14%
2019/11/19	6	10.76	0.1	10.75	10.75	6	1,444	0.41%
2019/11/18	0	10.75	0	0.00	10.75	0	1,447	0.00%
2019/11/14	2	10.85	5	10.80	10.80	-3	1,412	-0.21%
2019/11/13	3	10.90	0	0.00	10.90	3	1,404	0.21%
2019/11/12	34	10.93	8	10.85	10.90	26	1,401	1.85%
2019/11/11	27	11.08	9	11.05	11.05	18	1,317	1.37%
2019/11/07	3	11.15	1	11.20	11.20	2	1,262	0.16%
2019/11/06	1	11.20	0	0.00	11.20	1	1,255	0.08%
2019/11/05	4	11.20	0	11.25	11.20	4	1,241	0.32%
2019/11/04	0.1	11.25	0	0.00	11.30	0.1	1,232	0.01%
2019/11/01	1	11.20	0	0.00	11.15	1	1,231	0.08%
2019/10/31	2	11.20	0	0.00	11.20	2	1,222	0.16%
2019/10/28	1	11.25	0	0.00	11.25	1	1,196	0.08%
2019/10/25	4	11.25	0	0.00	11.25	4	1,189	0.34%
2019/10/24	3	11.42	0	0.00	11.35	3	1,165	0.26%
2019/10/23	1	11.55	0	0.00	11.35	1	1,131	0.09%
2019/10/21	0	0.00	1	11.55	11.50	-1	1,111	-0.09%
2019/10/17	0.6	11.40	2	11.35	11.35	-1.4	1,037	-0.14%
2019/10/16	1	11.30	0.2	11.25	11.25	0.8	1,006	0.08%
2019/10/15	3	11.15	0	0.00	11.25	3	990	0.30%
2019/10/14	3	11.25	0	0.00	11.30	3	976	0.31%
2019/10/03	0.1	11.30	0	0.00	11.30	0.1	937	0.01%
2019/09/26	1	11.45	0	0.00	11.35	1	938	0.11%
2019/09/25	1	11.45	0	11.60	11.45	1	917	0.11%
2019/09/24	0	0.00	1	11.50	11.50	-1	917	-0.11%
2019/09/23	4	11.45	0	0.00	11.45	4	917	0.44%
2019/09/20	0	0.00	15	11.50	11.55	-15	846	-1.77%
2019/09/19	6	11.30	0	0.00	11.35	6	830	0.72%
2019/09/17	1	11.30	0	0.00	11.35	1	833	0.12%
2019/09/16	0.4	11.35	20	11.40	11.40	-19.6	834	-2.35%
2019/09/12	5	11.38	0	0.00	11.35	5	830	0.60%
2019/09/09	1	11.45	0	0.00	11.35	1	843	0.12%
2019/09/06	16	11.45	0	0.00	11.45	16	844	1.89%
2019/08/29	12	11.10	0	0.00	11.10	12	832	1.44%
2019/08/28	4	11.20	0	0.00	11.20	4	842	0.47%
2019/08/27	2	11.20	0	0.00	11.20	2	840	0.24%
2019/08/26	1	11.40	0	0.00	11.40	1	827	0.12%
2019/08/21	2	11.55	0	0.00	11.65	2	1,143	0.17%
2019/08/20	20	11.70	0	0.00	11.65	20	1,135	1.76%
2019/08/14	5	11.75	0	0.00	11.70	5	1,170	0.43%
2019/08/13	4	11.83	0	0.00	11.70	4	1,177	0.34%
2019/08/12	5	11.90	0	0.00	11.85	5	1,184	0.42%
2019/08/08	3	11.83	0	0.00	11.85	3	1,186	0.25%
2019/08/07	3	12.05	0	0.00	12.10	3	1,188	0.25%
2019/08/06	11	12.00	0	0.00	12.10	11	1,175	0.94%
2019/08/02	1	12.20	0	0.00	12.20	1	1,156	0.09%
2019/08/01	0	0.00	40	12.30	12.25	-40	1,153	-3.47%
2019/07/24	2	12.25	0	0.00	12.25	2	1,168	0.17%
2019/07/23	0	0.00	1	12.30	12.30	-1	1,159	-0.09%
2019/07/17	2	12.45	0	0.00	12.40	2	1,147	0.17%
2019/07/15	0	0.00	2	12.35	12.35	-2	1,130	-0.18%
2019/07/03	20	12.35	0	0.00	12.35	20	1,119	1.79%
2019/07/02	10	12.30	0	0.00	12.40	10	1,111	0.90%
2019/07/01	1	12.25	2	12.30	12.35	-1	1,100	-0.09%
2019/06/28	13	12.26	3	12.30	12.25	10	1,096	0.91%
2019/06/27	30	12.29	0	0.00	12.30	30	1,093	2.74%
2019/06/26	2	12.25	0	0.00	12.25	2	1,096	0.18%
2019/06/25	10.5	12.25	2	12.25	12.20	8.5	1,086	0.78%
2019/06/19	34.2	12.09	10	12.10	12.10	24.2	1,074	2.25%
2019/06/18	16	12.13	0	0.00	12.10	16	1,057	1.51%
2019/06/17	13	12.05	0	0.00	12.15	13	1,055	1.23%
2019/06/11	1	12.05	0	0.00	12.10	1	1,063	0.09%
2019/06/06	3	12.08	0	0.00	12.15	3	1,043	0.29%
2019/06/04	2	12.20	0	0.00	12.20	2	998	0.20%
2019/06/03	0	0.00	1	12.30	12.30	-1	976	-0.10%
2019/05/31	4	12.45	0	0.00	12.40	4	957	0.42%
2019/05/30	1	12.45	0	0.00	12.35	1	947	0.11%
2019/05/29	6	12.86	2	12.90	12.60	4	894	0.45%
2019/05/28	18	13.06	17	12.97	13.00	1	793	0.13%
2019/05/21	0	0.00	1	12.40	12.40	-1	610	-0.16%
2019/05/20	0	0.00	3	12.15	12.15	-3	577	-0.52%
2019/05/17	0	0.00	2	12.10	12.05	-2	573	-0.35%
2019/05/16	6	11.92	0	0.00	11.95	6	572	1.05%
2019/05/15	4	11.99	0	0.00	11.95	4	570	0.70%
2019/05/14	1	11.90	0	0.00	12.00	1	562	0.18%
2019/05/13	0	0.00	2	12.00	12.00	-2	553	-0.36%
2019/05/09	7	12.14	0	0.00	12.10	7	550	1.27%
2019/05/07	1	12.10	0	0.00	12.10	1	552	0.18%
2019/05/06	0	0.00	20	12.05	12.10	-20	549	-3.64%
2019/05/02	4.2	12.04	10	12.05	12.10	-5.9	549	-1.06%
2019/04/30	0	0.00	60	12.07	12.05	-60	546	-10.98%
2019/04/29	0	0.00	30	12.10	12.10	-30	544	-5.51%
2019/04/26	1	12.10	0	0.00	12.10	1	546	0.18%
2019/04/24	50	12.15	0	0.00	12.15	50	547	9.14%
2019/04/23	0	0.00	2	12.20	12.20	-2	542	-0.37%
2019/04/16	0	0.00	1	12.25	12.25	-1	564	-0.18%
2019/04/15	0	0.00	10	12.20	12.25	-10	587	-1.70%
2019/04/12	1	12.20	0	0.00	12.20	1	612	0.16%
2019/04/11	0	0.00	2	12.25	12.20	-2	632	-0.32%
2019/04/10	4	12.20	1	12.25	12.25	3	654	0.46%
2019/04/08	0	12.20	0	0.00	12.25	0	700	0.00%
2019/04/01	0	12.25	0	0.00	12.05	0	683	0.00%
2019/03/29	20	12.15	0	0.00	12.10	20	675	2.96%
2019/03/28	2	12.12	0	0.00	12.15	2	665	0.30%
2019/03/27	1	12.15	0	0.00	12.20	1	655	0.15%
2019/03/26	0	0.00	5	12.15	12.20	-5	658	-0.76%
2019/03/25	4	12.13	0	0.00	12.15	4	656	0.61%
2019/03/22	3	12.30	1	12.25	12.15	2	660	0.30%
2019/03/21	3	12.27	0	0.00	12.30	3	642	0.47%
2019/03/19	1	12.35	0	0.00	12.25	1	630	0.16%
2019/03/14	5	12.25	0	0.00	12.35	5	612	0.82%
2019/03/08	1	12.40	0	0.00	12.40	1	615	0.16%
2019/03/05	0	0.00	8	12.45	12.45	-8	623	-1.28%
2019/02/25	0	0.00	1	12.35	12.40	-1	601	-0.17%
2019/02/21	0.5	12.30	0	0.00	12.30	0.5	591	0.08%
2019/02/20	10	12.35	3	12.35	12.40	7	591	1.18%
2019/02/15	2	12.13	40	12.25	12.20	-38	576	-6.59%
2019/02/13	1	12.20	0	0.00	12.20	1	567	0.18%
2019/01/29	0	0.00	1	12.10	12.10	-1	566	-0.18%
2019/01/25	2	12.10	0	0.00	12.10	2	568	0.35%
2019/01/24	0	0.00	40	12.10	12.10	-40	574	-6.97%
2019/01/22	0	0.00	2	12.10	12.15	-2	584	-0.34%
2019/01/10	19	11.80	0	0.00	11.75	19	652	2.91%
2019/01/09	2	11.75	50	11.80	11.85	-48	657	-7.31%
2019/01/08	11	11.55	0	0.00	11.60	11	663	1.66%
2019/01/07	1	11.75	0	0.00	11.65	1	657	0.15%
2019/01/04	60	11.70	10	11.70	11.60	50	648	7.71%
2019/01/03	77	11.92	10	11.85	11.80	67	647	10.34%
2019/01/02	10	12.00	0	0.00	12.00	10	637	1.57%
2018/12/28	113	12.00	0	0.00	11.95	113	627	18.01%	大買/鉅額交易
2018/12/25	2.3	12.29	12	12.22	12.25	-9.7	621	-1.57%
2018/12/19	4	12.39	0	0.00	12.40	4	667	0.60%
2018/12/11	5	12.25	0	0.00	12.25	5	716	0.70%
2018/12/06	1	12.30	0	0.00	12.45	1	736	0.14%
2018/12/03	0	0.00	1	12.75	12.65	-1	759	-0.13%
2018/11/30	0	0.00	115	12.50	12.60	-115	785	-14.64%	大賣/鉅額交易
2018/11/29	0	0.00	34	12.50	12.50	-34	789	-4.30%
2018/11/27	2	12.45	0	0.00	12.50	2	790	0.25%
2018/11/26	6	12.50	4	12.48	12.50	2	800	0.25%
2018/11/23	4	12.35	0	0.00	12.40	4	810	0.49%
2018/11/22	1	12.40	0	0.00	12.30	1	822	0.12%
2018/11/19	40	12.45	0	0.00	12.40	40	832	4.81%
2018/11/08	0	0.00	2	12.45	12.35	-2	944	-0.21%
2018/11/07	1	12.35	0	0.00	12.40	1	944	0.11%
2018/11/02	0	0.00	21.1	12.25	12.25	-21.1	970	-2.17%
2018/11/01	21	12.10	0	0.00	12.10	21	998	2.10%
2018/10/31	1	12.15	5	12.10	12.15	-4	1,006	-0.40%
2018/10/26	40	12.00	0	0.00	12.00	40	1,027	3.89%
2018/10/25	30	12.10	6	12.05	12.00	24	1,036	2.31%
2018/10/24	1	12.40	0	0.00	12.40	1	1,014	0.10%
2018/10/23	23	12.50	0	0.00	12.45	23	1,005	2.29%
2018/10/22	3	12.67	1	12.70	12.70	2	999	0.20%
2018/10/19	0	0.00	5	12.45	12.80	-5	999	-0.50%
2018/10/18	1	12.55	0	0.00	12.55	1	982	0.10%
2018/10/12	2	12.75	0	0.00	12.65	2	939	0.21%
2018/10/11	6	12.86	0	0.00	12.70	6	949	0.63%
2018/10/08	6	13.06	0.6	13.05	13.15	5.4	918	0.58%
2018/10/05	15	13.17	0	0.00	13.05	15	904	1.66%
2018/10/03	0	0.00	2	13.30	13.25	-2	876	-0.23%
2018/10/02	21	13.30	16	13.30	13.35	5	878	0.57%
2018/09/27	2	13.45	0	0.00	13.45	2	862	0.23%
2018/09/20	2	13.35	3	13.30	13.30	-1	890	-0.11%
2018/09/18	2	13.35	2	13.50	13.55	0	871	0.00%
2018/09/17	10	13.35	0	0.00	13.35	10	870	1.15%
2018/09/14	1	13.50	2	13.55	13.45	-1	873	-0.11%
2018/09/11	3	13.20	0	0.00	13.20	3	917	0.33%
2018/09/07	32	13.10	0	0.00	13.10	32	964	3.32%
2018/09/06	17	13.21	0	0.00	13.25	17	981	1.73%
2018/09/05	10	13.40	0	0.00	13.40	10	995	1.00%
2018/09/04	2	13.50	0	0.00	13.55	2	1,024	0.20%
2018/08/31	0	0.00	0.2	13.50	13.45	-0.2	1,082	-0.02%
2018/08/27	0	0.00	1	13.90	13.75	-1	1,244	-0.08%
2018/08/22	2	14.00	11.1	14.00	14.00	-9.1	1,824	-0.50%
2018/08/21	2	13.68	0	0.00	13.65	2	1,801	0.11%
2018/08/20	9	13.60	74	13.39	13.60	-65	1,783	-3.65%
2018/08/17	20	13.15	0	0.00	13.30	20	1,775	1.13%
2018/08/16	10	13.15	0	0.00	13.20	10	1,819	0.55%
2018/08/15	0	0.00	10	13.25	13.20	-10	1,833	-0.55%
2018/08/13	52.5	13.19	4	13.20	13.15	48.5	1,850	2.62%
2018/08/10	32	13.30	10	13.25	13.25	22	1,841	1.19%
2018/08/09	0	0.00	3	13.35	13.30	-3	1,840	-0.16%
2018/08/08	13	13.58	0	0.00	13.60	13	1,827	0.71%
2018/08/07	1	13.45	1	13.45	13.50	0	1,792	0.00%
2018/08/06	2	13.45	0	0.00	13.55	2	1,787	0.11%
2018/08/03	0	0.00	2	13.55	13.65	-2	1,782	-0.11%
2018/08/02	0	0.00	2	13.70	13.50	-2	1,786	-0.11%
2018/08/01	0	0.00	8	13.64	13.65	-8	1,769	-0.45%
2018/07/26	0	0.00	17	13.35	13.45	-17	1,746	-0.97%
2018/07/25	0	0.00	1	13.30	13.25	-1	1,740	-0.06%
2018/07/23	0.1	13.20	0	0.00	13.25	0.1	1,744	0.01%
2018/07/13	10	13.18	0	0.00	13.25	10	1,727	0.58%
2018/07/12	5	13.10	0	0.00	13.10	5	1,728	0.29%
2018/07/11	5	13.10	0	0.00	13.15	5	1,720	0.29%
2018/07/10	1	13.15	0	0.00	13.10	1	1,719	0.06%
2018/07/09	15	13.09	0	0.00	13.20	15	1,711	0.88%
2018/07/06	2	13.08	0	0.00	13.10	2	1,710	0.12%
2018/07/05	1	13.25	0	0.00	13.30	1	1,704	0.06%
2018/07/04	20	13.15	0	0.00	13.25	20	1,714	1.17%
2018/07/03	10	13.40	0	0.00	13.40	10	1,706	0.59%
2018/06/29	4	13.45	0	0.00	13.45	4	1,705	0.23%
2018/06/27	3	13.58	0	0.00	13.45	3	1,691	0.18%
2018/06/26	1	13.55	0	0.00	13.55	1	1,683	0.06%
2018/06/25	17	13.74	0	0.00	13.75	17	1,681	1.01%
2018/06/20	2	14.00	14	13.98	14.00	-12	1,666	-0.72%
2018/06/19	2	14.50	4	14.49	14.40	-2	1,635	-0.12%
2018/06/15	1	15.00	10	14.95	15.00	-9	1,610	-0.56%
2018/06/14	2	14.95	1	14.90	14.85	1	1,575	0.06%
2018/06/13	2	14.75	5	14.96	14.95	-3	1,535	-0.20%
2018/06/12	1	14.75	2	14.85	14.85	-1	1,499	-0.07%
2018/06/11	3	14.63	2	14.75	14.70	1	1,463	0.07%
2018/06/08	2	14.45	5	14.65	14.40	-3	1,442	-0.21%
2018/06/07	5	14.55	0	0.00	14.50	5	1,411	0.35%
2018/06/06	0	0.00	10	14.87	14.85	-10	1,389	-0.72%
2018/06/05	32	14.97	19	15.11	14.75	13	1,349	0.96%
2018/06/04	16	14.94	22	15.00	15.00	-6	1,290	-0.46%
2018/06/01	15	14.83	12	14.99	15.00	3	1,227	0.24%
2018/05/31	37	14.91	43.9	15.09	15.20	-6.9	1,126	-0.61%
2018/05/30	3	14.00	29.1	14.16	14.40	-26.1	825	-3.16%
2018/05/25	0	0.00	2	13.50	13.35	-2	628	-0.32%
2018/05/24	5	13.35	65	13.45	13.40	-60	618	-9.70%
2018/05/23	0	0.00	13	13.20	13.25	-13	576	-2.26%
2018/05/22	0	0.00	5	13.20	13.20	-5	561	-0.89%
2018/05/21	1	13.20	0	0.00	13.10	1	561	0.18%
2018/05/18	1	13.05	0	0.00	13.10	1	568	0.18%
2018/05/11	5	13.05	0	0.00	13.10	5	643	0.78%
2018/05/10	1	13.00	0	0.00	13.05	1	642	0.16%
2018/05/09	2	13.10	0	0.00	13.10	2	633	0.32%
2018/05/02	3	13.10	0	0.00	13.15	3	686	0.44%
2018/04/30	3	13.10	0	0.00	13.15	3	703	0.43%
2018/04/27	5	13.06	2	13.10	13.10	3	727	0.41%
2018/04/26	2	13.15	5	13.20	13.10	-3	766	-0.39%
2018/04/20	20	13.08	0	0.00	13.10	20	867	2.31%
2018/04/19	6	13.21	0	0.00	13.20	6	902	0.66%
2018/04/13	5	13.45	20	13.55	13.40	-15	1,187	-1.26%
2018/04/12	0	0.00	1	13.45	13.55	-1	1,208	-0.08%
2018/04/10	10	13.45	0	0.00	13.40	10	1,211	0.83%
2018/04/09	13	13.44	2	13.45	13.50	11	1,212	0.91%
2018/04/03	0	0.00	2	13.30	13.30	-2	1,202	-0.17%
2018/03/31	3	13.25	0	0.00	13.30	3	1,228	0.24%
2018/03/29	3	13.10	0	0.00	13.10	3	1,232	0.24%
2018/03/27	2	13.10	0	0.00	13.10	2	1,252	0.16%
2018/03/26	2	13.10	20	13.10	13.10	-18	1,448	-1.24%
2018/03/22	0	0.00	40	13.35	13.25	-40	1,440	-2.78%
2018/03/20	0	0.00	2	13.25	13.30	-2	1,440	-0.14%
2018/03/14	20	13.35	0	0.00	13.30	20	1,476	1.35%
2018/03/08	0	0.00	2	13.45	13.50	-2	1,486	-0.13%
2018/03/05	1	13.20	0	0.00	13.20	1	1,493	0.07%
2018/03/02	3	13.40	0	0.00	13.25	3	1,489	0.20%
2018/02/27	1	13.50	0	0.00	13.40	1	1,473	0.07%
2018/02/26	1	13.50	0	0.00	13.50	1	1,463	0.07%
2018/02/22	1	13.30	0	0.00	13.35	1	1,463	0.07%
2018/02/21	2	13.20	1	13.30	13.35	1	1,474	0.07%
2018/02/12	2	13.05	0	0.00	13.10	2	1,489	0.13%
2018/02/09	4	12.93	5	13.00	13.05	-1	1,476	-0.07%
2018/02/08	1	13.15	0	0.00	13.10	1	1,466	0.07%
2018/02/07	23	13.20	0	0.00	13.30	23	1,453	1.58%
2018/02/06	5	13.15	0	0.00	13.20	5	1,435	0.35%
2018/02/05	1	13.60	0	0.00	13.65	1	1,401	0.07%
2018/01/31	17	13.81	3	13.90	13.80	14	1,400	1.00%
2018/01/30	7	14.16	4	14.39	14.00	3	1,383	0.22%
2018/01/29	8	14.50	2	14.45	14.45	6	1,365	0.44%
2018/01/26	2	14.43	2	14.50	14.50	0	1,358	0.00%
2018/01/25	0	0.00	8	14.31	14.35	-8	1,349	-0.59%
2018/01/24	6	14.20	0	0.00	14.30	6	1,347	0.45%
2018/01/23	2	14.25	0	0.00	14.10	2	1,335	0.15%
2018/01/22	30	14.54	0	0.00	14.30	30	1,322	2.27%
2018/01/19	0	0.00	6	14.64	14.70	-6	1,296	-0.46%
2018/01/18	39	14.50	0	0.00	14.50	39	1,284	3.04%
2018/01/17	20	14.50	1	14.55	14.55	19	1,266	1.50%
2018/01/16	1	14.70	2	14.65	14.70	-1	1,241	-0.08%
2018/01/12	4	14.75	10	14.67	14.55	-6	1,244	-0.48%
2018/01/11	0	0.00	1	13.95	14.05	-1	1,097	-0.09%
2018/01/10	17	14.30	4	14.30	14.10	13	1,161	1.12%
2018/01/09	6	13.99	5	14.02	14.05	1	1,143	0.09%
2018/01/08	1	13.85	1	13.90	13.85	0	1,125	0.00%
2018/01/04	0	0.00	2	13.75	13.75	-2	1,120	-0.18%
2018/01/03	1	13.70	0	0.00	13.65	1	1,206	0.08%
2018/01/02	1	13.80	0	0.00	13.80	1	1,199	0.08%