新纖 (1409)-台新-三民券商分點個股進出

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

新纖

(1409)

可現股當沖

股價
15.55
漲跌
▼0.25
漲幅
-1.58%
成交量
1,914張
產業
上市紡織類股
507人加入追蹤

立即追蹤
本地時間:14:30(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

新纖 (1409)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/12	0	0.00	25	15.80	15.80	-25	1,938	-1.29%
2024/12/11	1	15.85	5	15.85	15.90	-4	1,949	-0.21%
2024/12/10	1	16.00	1.1	16.11	15.95	-0.1	1,962	-0.01%
2024/12/09	1	15.85	0	0.00	15.85	1	1,986	0.05%
2024/11/29	0	0.00	2	16.03	16.05	-2	2,216	-0.09%
2024/11/28	0	0.00	7	15.85	15.90	-7	2,208	-0.32%
2024/11/19	3	15.55	0	0.00	15.55	3	3,265	0.09%
2024/11/15	0	0.00	2	15.40	15.35	-2	3,535	-0.06%
2024/11/14	0	0.00	2	15.05	15.05	-2	3,556	-0.06%
2024/11/13	3	15.25	0	0.00	15.15	3	3,594	0.08%
2024/11/12	2	15.28	5	15.25	15.25	-3	3,598	-0.08%
2024/11/07	0	0.00	10	15.60	15.70	-10	3,631	-0.28%
2024/11/04	2	15.50	0	0.00	15.55	2	3,740	0.05%
2024/11/01	1	15.25	0	0.00	15.55	1	3,842	0.03%
2024/10/30	1	15.40	0	0.00	15.30	1	3,889	0.03%
2024/10/29	0	0.00	5	15.40	15.40	-5	3,935	-0.13%
2024/10/24	1	15.55	0	0.00	15.55	1	3,971	0.03%
2024/10/23	0	0.00	3	15.80	15.65	-3	4,008	-0.07%
2024/10/22	1	15.60	0	0.00	15.60	1	3,999	0.03%
2024/10/17	1	15.75	0.7	15.70	15.75	0.3	4,268	0.01%
2024/10/16	1	15.55	0	0.00	15.55	1	5,002	0.02%
2024/10/15	0	0.00	2	15.75	15.65	-2	5,090	-0.04%
2024/10/11	0.7	15.70	0	0.00	15.65	0.7	5,261	0.01%
2024/10/09	5	15.75	0	0.00	15.65	5	5,306	0.09%
2024/10/07	5	16.05	0	0.00	16.15	5	5,441	0.09%
2024/09/27	10.5	16.40	1	16.40	16.40	9.5	6,667	0.14%
2024/09/23	10	15.93	0	0.00	15.85	10	6,585	0.15%
2024/09/20	0	0.00	5	16.15	16.15	-5	6,559	-0.08%
2024/09/19	2	16.05	0	0.00	16.05	2	6,530	0.03%
2024/09/16	0	0.00	1	16.05	16.15	-1	6,823	-0.01%
2024/09/13	0	0.00	4	15.93	15.90	-4	6,829	-0.06%
2024/09/12	3	15.65	0	0.00	15.65	3	6,826	0.04%
2024/09/10	2	15.60	0	0.00	15.65	2	6,840	0.03%
2024/09/06	0	0.00	2	15.75	15.75	-2	6,744	-0.03%
2024/09/05	0	0.00	10	15.80	15.65	-10	6,723	-0.15%
2024/09/04	5	15.40	0	0.00	15.40	5	6,681	0.07%
2024/09/03	0	0.00	23	16.10	16.05	-23	6,656	-0.35%
2024/08/29	1	16.10	0	0.00	16.10	1	6,722	0.01%
2024/08/28	6	16.18	0	0.00	16.05	6	6,747	0.09%
2024/08/27	16	16.28	3	16.22	16.25	13	6,785	0.19%
2024/08/26	15	17.01	30	17.02	16.90	-15	6,739	-0.22%
2024/08/23	31	16.97	5	16.91	16.85	26	6,540	0.40%
2024/08/22	12	16.94	33	16.98	17.30	-21	6,292	-0.33%
2024/08/21	5	16.48	3	16.45	16.45	2	6,011	0.03%
2024/08/20	0	0.00	2	16.25	16.95	-2	5,803	-0.03%
2024/08/19	2	16.15	0	0.00	16.10	2	5,595	0.04%
2024/08/16	15	16.28	0.1	16.15	16.15	14.9	5,598	0.27%
2024/08/12	5	16.15	0	0.00	16.10	5	5,693	0.09%
2024/08/09	5	16.00	0	0.00	15.90	5	5,692	0.09%
2024/08/07	1	16.10	0	0.00	16.00	1	5,734	0.02%
2024/08/06	5	15.09	0	0.00	15.40	5	5,761	0.09%
2024/08/05	7	15.54	12	15.63	15.40	-5	5,739	-0.09%
2024/08/02	11	17.04	1	17.00	16.90	10	5,669	0.18%
2024/08/01	0	0.00	5.1	17.60	17.50	-5.1	5,674	-0.09%
2024/07/31	3	17.22	4	17.26	17.15	-1	5,692	-0.02%
2024/07/26	2	17.45	0	0.00	17.35	2	5,829	0.03%
2024/07/23	0	0.00	1.1	17.46	17.45	-1.1	5,954	-0.02%
2024/07/22	1	17.15	48	17.21	17.35	-47	5,990	-0.78%
2024/07/19	5	17.95	13	17.66	17.60	-8	6,008	-0.13%
2024/07/18	30	18.00	10	18.02	18.20	20	5,947	0.34%
2024/07/17	117	18.46	54	18.48	18.30	63	5,889	1.07%	大買/
2024/07/12	0	0.00	6	17.88	17.95	-6	5,243	-0.11%
2024/07/11	5	17.46	32	17.50	17.45	-27	5,162	-0.52%
2024/07/10	13	17.86	20	17.60	17.60	-7	5,149	-0.14%
2024/07/09	0	0.00	15	17.50	17.60	-15	5,057	-0.30%
2024/07/08	33	18.31	19	18.03	17.95	14	5,006	0.28%
2024/07/05	10	17.69	38	17.75	17.75	-28	4,594	-0.61%
2024/07/04	52	17.60	53	17.38	17.50	-1	4,453	-0.02%
2024/07/03	0	0.00	5	16.70	16.75	-5	3,841	-0.13%
2024/07/02	0	0.00	1	16.40	16.35	-1	3,814	-0.03%
2024/06/28	0	0.00	3	16.70	16.65	-3	3,781	-0.08%
2024/06/27	0	0.00	18	16.50	16.55	-18	3,773	-0.48%
2024/06/25	5	16.70	11	16.75	16.85	-6	3,733	-0.16%
2024/06/24	30	17.10	12	16.93	16.90	18	3,696	0.49%
2024/06/21	0	0.00	1	16.60	16.80	-1	3,510	-0.03%
2024/06/20	0	0.00	20	16.55	16.60	-20	3,405	-0.59%
2024/06/18	1	16.40	2	16.40	16.40	-1	3,388	-0.03%
2024/06/14	0	0.00	4	16.45	16.45	-4	3,388	-0.12%
2024/06/12	0	0.00	10	16.55	16.50	-10	3,418	-0.29%
2024/06/07	3	16.60	6	16.70	16.65	-3	3,495	-0.09%
2024/06/06	12	16.40	10	16.35	16.40	2	3,500	0.06%
2024/06/05	0.1	16.65	0	0.00	16.60	0.1	3,498	0.00%
2024/06/03	20	16.93	5	17.00	16.90	15	3,652	0.41%
2024/05/31	0	0.00	5	16.85	16.90	-5	3,843	-0.13%
2024/05/29	10	16.48	0	0.00	16.45	10	4,780	0.21%
2024/05/27	10	16.40	0	0.00	16.40	10	4,758	0.21%
2024/05/24	5	16.35	8	16.30	16.40	-3	4,756	-0.06%
2024/05/23	1	16.40	0	0.00	16.40	1	4,744	0.02%
2024/05/22	9	16.72	0	0.00	16.65	9	4,703	0.19%
2024/05/21	1	16.70	1	16.65	16.75	0	4,692	0.00%
2024/05/20	2	16.98	0	0.00	17.05	2	4,661	0.04%
2024/05/16	1	16.75	5	16.85	16.85	-4	4,786	-0.08%
2024/05/15	13	16.61	30	16.65	16.60	-17	4,729	-0.36%
2024/05/14	19	16.74	0	0.00	16.60	19	4,711	0.40%
2024/05/13	10	17.00	0	0.00	16.95	10	4,656	0.21%
2024/05/09	15	16.87	4	16.90	16.80	11	4,552	0.24%
2024/05/08	6	16.95	6	17.05	17.00	0	4,512	0.00%
2024/05/07	0	0.00	4	17.15	17.00	-4	4,479	-0.09%
2024/05/03	19	17.20	7	17.20	17.25	12	4,360	0.28%
2024/05/02	6	17.25	52	17.35	17.20	-46	4,300	-1.07%
2024/04/30	1	17.10	0	0.00	17.10	1	4,192	0.02%
2024/04/29	16	17.13	12	17.20	17.25	4	4,138	0.10%
2024/04/26	0	0.00	5	16.80	16.90	-5	3,964	-0.13%
2024/04/25	19	16.84	5.3	16.89	16.70	13.7	3,927	0.35%
2024/04/23	0	0.00	5	16.60	16.65	-5	3,872	-0.13%
2024/04/22	0	0.00	7	16.69	16.55	-7	3,837	-0.18%
2024/04/19	2	16.05	0	0.00	16.20	2	3,718	0.05%
2024/04/18	0	0.00	2	16.30	16.40	-2	3,646	-0.05%
2024/04/16	14	16.05	5	15.85	15.90	9	3,557	0.25%
2024/04/12	0	0.00	1	16.10	16.25	-1	3,503	-0.03%
2024/04/11	1	16.35	5	16.20	16.25	-4	3,483	-0.11%
2024/04/10	9	16.12	1	16.15	16.15	8	3,444	0.23%
2024/04/09	5	15.95	7	16.00	15.95	-2	3,411	-0.06%
2024/04/08	2	15.65	0	0.00	15.75	2	3,390	0.06%
2024/04/02	5	15.80	0	0.00	15.90	5	3,375	0.15%
2024/04/01	3	15.75	0	0.00	15.80	3	3,386	0.09%
2024/03/29	0	0.00	5	15.60	15.60	-5	3,410	-0.15%
2024/03/27	4	15.63	0	0.00	15.70	4	3,423	0.12%
2024/03/22	2	15.80	0	0.00	15.80	2	3,407	0.06%
2024/03/21	0	0.00	8	15.90	15.95	-8	3,397	-0.24%
2024/03/20	0	0.00	8	15.75	15.75	-8	3,409	-0.23%
2024/03/18	9	16.08	16	16.10	16.05	-7	3,379	-0.21%
2024/03/15	2	16.00	1	16.10	16.00	1	3,368	0.03%
2024/03/14	4	16.00	8	16.01	15.95	-4	3,337	-0.12%
2024/03/13	5	16.05	0	0.00	15.95	5	3,322	0.15%
2024/03/12	0	0.00	1	16.15	16.20	-1	3,253	-0.03%
2024/03/11	5	16.10	4	16.25	16.20	1	3,237	0.03%
2024/03/08	5	16.10	1	16.15	16.05	4	3,215	0.12%
2024/03/07	8	16.56	18	16.51	16.35	-10	3,141	-0.32%
2024/03/06	7	16.89	28	16.92	16.95	-21	2,991	-0.70%
2024/03/05	283	16.82	79	16.82	16.85	204	2,742	7.44%	大買/鉅額交易
2024/03/04	10	15.95	9	15.76	15.95	1	1,981	0.05%
2024/03/01	1	15.25	0	0.00	15.25	1	1,701	0.06%
2024/02/29	13	15.42	0	0.00	15.25	13	1,693	0.77%
2024/02/26	8	15.56	0	0.00	15.60	8	1,644	0.49%
2024/02/23	5	15.75	0	0.00	15.55	5	1,645	0.30%
2024/02/22	0	0.00	2	15.70	15.75	-2	1,664	-0.12%
2024/02/21	3	15.60	0	0.00	15.60	3	1,658	0.18%
2024/02/19	0	0.00	1	16.00	15.75	-1	1,591	-0.06%
2024/02/15	1	15.00	5	14.90	15.00	-4	1,470	-0.27%
2024/01/31	3	14.95	0	0.00	15.00	3	1,465	0.20%
2024/01/29	1	15.00	0	0.00	15.00	1	1,467	0.07%
2024/01/23	2	14.85	0	0.00	14.85	2	1,515	0.13%
2024/01/19	5	14.70	0	0.00	14.70	5	1,511	0.33%
2024/01/18	3	14.75	0	0.00	14.75	3	1,492	0.20%
2024/01/17	1	15.10	0	0.00	14.80	1	1,470	0.07%
2024/01/16	2	15.20	0	0.00	15.15	2	1,404	0.14%
2024/01/11	0	0.00	5	15.40	15.40	-5	1,375	-0.36%
2024/01/09	0	0.00	12	15.61	15.55	-12	1,363	-0.88%
2024/01/08	0	0.00	20	15.70	15.65	-20	1,368	-1.46%
2024/01/03	0	0.00	5	15.65	15.65	-5	1,355	-0.37%
2023/12/29	3	15.55	0	0.00	15.55	3	1,337	0.22%
2023/12/27	20	15.40	2	15.45	15.40	18	1,387	1.30%
2023/12/26	3	15.37	22	15.40	15.40	-19	1,370	-1.39%
2023/12/25	1.2	15.41	0	0.00	15.40	1.2	1,351	0.09%
2023/12/22	0	0.00	2	15.50	15.50	-2	1,359	-0.15%
2023/12/21	0	0.00	2	15.70	15.65	-2	1,347	-0.15%
2023/12/20	0	0.00	6	15.70	15.75	-6	1,342	-0.45%
2023/12/19	6	15.55	0.8	15.50	15.50	5.2	1,335	0.39%
2023/12/18	0	0.00	7	15.74	15.65	-7	1,426	-0.49%
2023/12/13	1	15.30	0	0.00	15.30	1	1,380	0.07%
2023/12/11	1	15.35	0	0.00	15.40	1	1,413	0.07%
2023/12/07	1	15.45	0	0.00	15.45	1	1,399	0.07%
2023/12/06	2	15.50	0	0.00	15.55	2	1,405	0.14%
2023/12/05	7	15.62	0	0.00	15.70	7	1,394	0.50%
2023/12/04	3	15.68	0	0.00	15.70	3	1,405	0.21%
2023/12/01	10	15.62	0.1	15.65	15.65	9.9	1,422	0.69%
2023/11/30	1	15.60	6	15.60	15.75	-5	1,442	-0.35%
2023/11/28	5	15.60	0	0.00	15.65	5	1,452	0.34%
2023/11/24	0	0.00	6	15.65	15.60	-6	1,628	-0.37%
2023/11/22	4	15.61	0	0.00	15.60	4	1,685	0.24%
2023/11/21	6	15.54	0	0.00	15.60	6	1,701	0.35%
2023/11/20	1	15.35	5	15.40	15.40	-4	1,690	-0.24%
2023/11/17	3	15.32	0	0.00	15.35	3	1,690	0.18%
2023/11/16	6.1	15.15	0	0.00	15.30	6.1	1,691	0.36%
2023/11/14	1	15.10	0	0.00	15.05	1	1,692	0.06%
2023/11/09	0	0.00	2	15.20	15.20	-2	1,768	-0.11%
2023/11/07	0	0.00	3	15.30	15.30	-3	1,778	-0.17%
2023/11/03	6	15.10	0	0.00	15.25	6	1,790	0.34%
2023/11/01	0	0.00	3	15.05	15.05	-3	1,772	-0.17%
2023/10/31	2	15.10	0	0.00	15.05	2	1,751	0.11%
2023/10/25	0	0.00	40	15.35	15.30	-40	1,785	-2.24%
2023/10/24	1	15.20	0	0.00	15.30	1	1,795	0.06%
2023/10/20	2	15.25	0	0.00	15.35	2	1,812	0.11%
2023/10/19	1	15.30	0	0.00	15.35	1	1,825	0.05%
2023/10/12	1	15.35	1	15.30	15.45	0	1,841	0.00%
2023/10/11	1	15.40	0	0.00	15.35	1	1,839	0.05%
2023/10/06	1	15.40	0	0.00	15.40	1	1,855	0.05%
2023/10/04	1	15.30	0	0.00	15.35	1	1,877	0.05%
2023/10/03	13	15.40	2	15.50	15.50	11	1,878	0.59%
2023/10/02	2	15.30	0	0.00	15.30	2	1,838	0.11%
2023/09/28	2	15.15	0	0.00	15.30	2	1,848	0.11%
2023/09/27	1	15.10	0	0.00	15.10	1	1,837	0.05%
2023/09/26	6	15.25	0	0.00	15.20	6	1,825	0.33%
2023/09/25	3	15.30	0	0.00	15.40	3	1,826	0.16%
2023/09/22	2	15.33	0	0.00	15.30	2	1,835	0.11%
2023/09/21	17	15.44	0	0.00	15.40	17	1,827	0.93%
2023/09/19	0	0.00	1	15.40	15.40	-1	1,722	-0.06%
2023/09/15	11	15.10	0	0.00	15.20	11	1,712	0.64%
2023/09/14	0	0.00	2	15.23	15.20	-2	1,778	-0.11%
2023/09/13	0	0.00	1	15.15	15.15	-1	1,846	-0.05%
2023/09/12	0	0.00	2	15.10	15.05	-2	1,903	-0.11%
2023/09/11	0	0.00	1	15.05	15.05	-1	1,948	-0.05%
2023/09/08	1	15.05	0	0.00	15.00	1	1,997	0.05%
2023/09/07	1	15.15	0	0.00	15.10	1	2,018	0.05%
2023/09/06	5	15.28	10	15.25	15.20	-5	1,999	-0.25%
2023/09/05	1	15.40	0	0.00	15.50	1	1,966	0.05%
2023/09/01	35	15.61	0	0.00	15.60	35	1,946	1.80%
2023/08/31	2	15.65	0	0.00	15.65	2	1,939	0.10%
2023/08/30	0	0.00	6	16.45	16.55	-6	1,893	-0.32%
2023/08/29	6	16.30	0	0.00	16.30	6	1,849	0.32%
2023/08/28	1	16.30	0	0.00	16.35	1	1,821	0.05%
2023/08/22	8	16.35	0	0.00	16.35	8	1,807	0.44%
2023/08/21	5	16.40	0	0.00	16.40	5	1,797	0.28%
2023/08/17	1	16.20	0	0.00	16.30	1	1,772	0.06%
2023/08/16	2	16.60	0	0.00	16.40	2	1,761	0.11%
2023/08/14	1	16.85	5	16.85	16.80	-4	1,766	-0.23%
2023/08/11	0	0.00	10	17.03	17.05	-10	1,775	-0.56%
2023/08/09	0	0.00	5	17.05	17.05	-5	1,829	-0.27%
2023/08/04	0	0.00	5	17.20	17.25	-5	1,905	-0.26%
2023/08/02	3	17.10	10	17.15	17.10	-7	1,940	-0.36%
2023/08/01	0	0.00	20	17.20	17.20	-20	1,935	-1.03%
2023/07/31	7	17.20	0	0.00	17.15	7	1,936	0.36%
2023/07/28	10	17.15	0	0.00	17.15	10	1,929	0.52%
2023/07/25	0	0.00	5	16.95	16.95	-5	1,947	-0.26%
2023/07/24	1	17.00	0	0.00	16.95	1	1,936	0.05%
2023/07/21	0	0.00	4	17.10	17.10	-4	1,942	-0.21%
2023/07/20	0	0.00	5	17.05	17.15	-5	1,974	-0.25%
2023/07/19	5	17.05	0	0.00	17.05	5	2,015	0.25%
2023/07/17	0	0.00	5	17.00	17.10	-5	2,275	-0.22%
2023/07/13	1	16.85	0	0.00	16.80	1	2,328	0.04%
2023/07/12	9	16.90	7	16.86	16.90	2	2,341	0.09%
2023/07/07	4	16.98	0	0.00	17.00	4	2,374	0.17%
2023/07/06	5	17.10	2	17.15	17.05	3	2,365	0.13%
2023/07/05	2	17.10	3	17.15	17.15	-1	2,359	-0.04%
2023/07/04	31	17.12	0	0.00	17.10	31	2,366	1.31%
2023/07/03	8	17.20	0	0.00	17.15	8	2,380	0.34%
2023/06/29	5	17.15	0	0.00	17.15	5	2,382	0.21%
2023/06/20	0.2	17.20	0	0.00	17.25	0.2	2,406	0.01%
2023/06/19	8	17.16	0	0.00	17.15	8	2,331	0.34%
2023/06/16	10	17.10	0	0.00	17.30	10	2,260	0.44%
2023/06/15	0	0.00	78	17.10	17.00	-78	2,211	-3.53%
2023/06/14	1	17.10	0	0.00	17.15	1	2,189	0.05%
2023/06/13	10	17.32	0	0.00	17.25	10	2,163	0.46%
2023/06/08	5	17.55	0	0.00	17.40	5	2,237	0.22%
2023/06/07	11	17.50	0	0.00	17.55	11	2,254	0.49%
2023/06/05	20	17.53	0	0.00	17.50	20	2,285	0.87%
2023/06/02	0	0.00	8	17.26	17.30	-8	2,277	-0.35%
2023/05/31	10	17.05	0	0.00	17.15	10	2,299	0.43%
2023/05/30	0	0.00	4	17.05	17.10	-4	2,285	-0.17%
2023/05/29	0	0.00	1	17.15	17.15	-1	2,277	-0.04%
2023/05/26	7	17.13	0	0.00	17.15	7	2,276	0.31%
2023/05/23	1	17.10	0	0.00	17.20	1	2,291	0.04%
2023/05/17	1	17.00	0	0.00	17.25	1	2,248	0.04%
2023/05/16	1	16.85	0	0.00	16.95	1	2,225	0.04%
2023/05/15	2	16.73	0	0.00	16.85	2	2,202	0.09%
2023/05/12	4	17.08	0	0.00	16.90	4	2,221	0.18%
2023/05/11	4	17.08	0	0.00	17.00	4	2,296	0.17%
2023/05/09	10	17.48	0	0.00	17.35	10	2,373	0.42%
2023/05/05	7	17.56	0	0.00	17.60	7	2,387	0.29%
2023/05/03	0	0.00	1	17.50	17.55	-1	2,456	-0.04%
2023/05/02	5	17.55	0	0.00	17.60	5	2,468	0.20%
2023/04/26	1	17.50	3	17.45	17.55	-2	2,466	-0.08%
2023/04/25	0	0.00	4	17.50	17.55	-4	2,453	-0.16%
2023/04/24	11	17.75	0	0.00	17.65	11	2,425	0.45%
2023/04/21	22	18.17	0	0.00	17.80	22	2,395	0.92%
2023/04/20	15	17.87	10	18.00	18.10	5	2,242	0.22%
2023/04/19	2	17.85	5	18.00	17.80	-3	2,135	-0.14%
2023/04/18	1	17.90	0	0.00	17.90	1	2,104	0.05%
2023/04/17	1	17.85	0	0.00	17.85	1	2,080	0.05%
2023/04/14	1	17.95	0	0.00	17.95	1	2,045	0.05%
2023/04/12	1	18.00	20	18.00	18.00	-19	2,016	-0.94%
2023/04/11	1	18.00	0	0.00	17.95	1	2,007	0.05%
2023/04/06	5	17.93	0	0.00	17.85	5	2,004	0.25%
2023/03/30	2	17.95	0	0.00	18.00	2	2,012	0.10%
2023/03/28	0	18.05	0	0.00	17.95	0	2,198	0.00%
2023/03/27	0	0.00	9	17.95	18.00	-9	2,471	-0.36%
2023/03/24	0	0.00	1	17.90	17.95	-1	2,539	-0.04%
2023/03/20	11	17.70	0	0.00	17.80	11	2,583	0.43%
2023/03/17	9	17.70	0	0.00	17.75	9	2,576	0.35%
2023/03/16	8	17.77	0	0.00	17.65	8	2,558	0.31%
2023/03/15	19	18.00	0	0.00	17.95	19	2,532	0.75%
2023/03/14	25	17.99	4	18.00	18.05	21	2,515	0.83%
2023/03/13	4	18.06	0	0.00	18.35	4	2,482	0.16%
2023/03/08	1	18.45	8	18.50	18.60	-7	2,575	-0.27%
2023/03/07	2	18.45	0	0.00	18.55	2	2,570	0.08%
2023/03/06	0	0.00	2	18.40	18.45	-2	2,545	-0.08%
2023/03/03	2	18.30	0	0.00	18.30	2	2,594	0.08%
2023/03/02	0	0.00	6	18.05	18.20	-6	2,573	-0.23%
2023/03/01	0	0.00	30	18.05	18.10	-30	2,566	-1.17%
2023/02/23	5	18.20	0	0.00	18.15	5	2,686	0.19%
2023/02/21	3	18.10	0	0.00	18.20	3	2,698	0.11%
2023/02/20	3	18.05	0	0.00	18.20	3	2,738	0.11%
2023/02/14	1	18.00	0.2	18.00	18.00	0.8	2,864	0.03%
2023/02/10	5	18.03	5.2	18.01	18.05	-0.2	2,889	-0.01%
2023/02/09	12	18.18	0	0.00	18.20	12	2,861	0.42%
2023/02/08	10	18.40	18	18.52	18.60	-8	2,747	-0.29%
2023/02/06	0	0.00	0.1	18.15	18.15	-0.1	2,617	0.00%
2023/02/03	0	0.00	5	18.15	18.15	-5	2,599	-0.19%
2023/02/01	11	18.14	5	18.10	18.00	6	2,528	0.24%
2023/01/30	1	17.85	0	0.00	17.90	1	2,465	0.04%
2023/01/17	0	0.00	10	17.70	17.70	-10	2,451	-0.41%
2023/01/13	1	17.65	0	0.00	17.75	1	2,444	0.04%
2023/01/09	0	0.00	1	17.65	17.75	-1	2,461	-0.04%
2023/01/06	0	0.00	27	17.57	17.60	-27	2,461	-1.10%
2023/01/05	0	0.00	10	17.60	17.60	-10	2,497	-0.40%
2023/01/03	6	17.32	0	0.00	17.45	6	2,518	0.24%
2022/12/30	0	0.00	10	17.55	17.55	-10	2,513	-0.40%
2022/12/29	5	17.45	0	0.00	17.50	5	2,509	0.20%
2022/12/27	0	0.00	3	17.80	17.90	-3	2,523	-0.12%
2022/12/26	0	0.00	7	17.85	17.85	-7	2,520	-0.28%
2022/12/23	5	17.65	0	0.00	17.90	5	2,538	0.20%
2022/12/22	10	17.90	0	0.00	17.85	10	2,528	0.40%
2022/12/21	8	17.91	0	0.00	17.90	8	2,535	0.32%
2022/12/20	17	17.80	1	17.95	17.95	16	2,451	0.65%
2022/12/19	3	18.13	30	18.07	18.00	-27	2,392	-1.13%
2022/12/16	0	0.00	10	17.23	17.70	-10	2,122	-0.47%
2022/12/15	2	17.23	0	0.00	17.25	2	2,064	0.10%
2022/12/14	2	17.23	2	17.25	17.20	0	2,074	0.00%
2022/12/13	4	17.05	0	0.00	17.05	4	2,077	0.19%
2022/12/12	10	17.08	2	17.05	17.10	8	2,062	0.39%
2022/12/09	1	17.55	1	17.60	17.60	0	2,010	0.00%
2022/12/08	2	17.53	0	0.00	17.55	2	2,018	0.10%
2022/12/06	2	17.50	0	0.00	17.50	2	2,022	0.10%
2022/12/02	7	17.74	0	0.00	17.75	7	1,999	0.35%
2022/12/01	23	18.03	34	17.93	17.90	-11	1,992	-0.55%
2022/11/30	3	17.72	1	17.75	17.75	2	1,901	0.11%
2022/11/29	2	17.45	2	17.55	17.55	0	1,863	0.00%
2022/11/28	18	17.38	0	0.00	17.50	18	1,871	0.96%
2022/11/25	12	17.60	27	17.69	17.55	-15	1,888	-0.79%
2022/11/24	4	17.45	11	17.40	17.50	-7	1,825	-0.38%
2022/11/22	13	17.40	0	0.00	17.40	13	2,027	0.64%
2022/11/21	1	17.80	22	17.67	17.55	-21	2,061	-1.02%
2022/11/17	6	17.20	0	0.00	17.30	6	2,085	0.29%
2022/11/16	7	17.19	5	17.20	17.15	2	2,093	0.10%
2022/11/15	0	0.00	10	17.35	17.35	-10	2,061	-0.49%
2022/11/14	6	16.89	22	17.38	17.35	-16	1,994	-0.80%
2022/11/11	20	16.83	0	0.00	16.80	20	1,925	1.04%
2022/11/10	0	0.00	18	16.77	16.75	-18	1,926	-0.93%
2022/11/09	4	16.88	12	16.90	16.85	-8	1,946	-0.41%
2022/11/08	20	16.88	1	16.85	16.80	19	1,961	0.97%
2022/11/07	10	16.35	1	16.45	16.50	9	1,965	0.46%
2022/11/03	2	16.15	0	0.00	16.15	2	2,008	0.10%
2022/11/02	0	0.00	1	16.30	16.20	-1	2,041	-0.05%
2022/11/01	0	0.00	1	16.20	16.20	-1	2,048	-0.05%
2022/10/31	1	16.00	1	16.10	16.15	0	2,048	0.00%
2022/10/28	2	15.95	0	0.00	15.95	2	2,054	0.10%
2022/10/25	0	0.00	20	15.78	15.80	-20	2,076	-0.96%
2022/10/21	5	15.65	0	0.00	15.65	5	2,070	0.24%
2022/10/20	7	15.64	2	15.65	15.65	5	2,070	0.24%
2022/10/19	2	15.95	0	0.00	15.90	2	2,065	0.10%
2022/10/18	0	0.00	2	15.85	16.00	-2	2,057	-0.10%
2022/10/17	12	15.53	6	15.50	15.60	6	2,049	0.29%
2022/10/14	2	15.98	7	15.96	15.90	-5	2,034	-0.25%
2022/10/13	5	15.77	30	15.85	15.75	-25	2,048	-1.22%
2022/10/12	5	16.20	0	0.00	16.15	5	2,014	0.25%
2022/10/11	1	16.25	0	0.00	16.30	1	2,000	0.05%
2022/10/05	0	0.00	5	16.75	16.75	-5	2,009	-0.25%
2022/10/03	10	16.48	0	0.00	16.55	10	2,004	0.50%
2022/09/30	0	0.00	3	16.43	16.65	-3	2,010	-0.15%
2022/09/28	2	16.10	17	16.23	16.10	-15	2,020	-0.74%
2022/09/26	0	0.00	3	16.85	16.60	-3	2,001	-0.15%
2022/09/23	2	17.15	0	0.00	17.10	2	2,014	0.10%
2022/09/22	6	17.01	5	16.95	17.05	1	2,046	0.05%
2022/09/21	0	0.00	1	17.20	17.15	-1	2,030	-0.05%
2022/09/20	6	17.29	0	0.00	17.25	6	2,021	0.30%
2022/09/19	10	17.23	0	0.00	17.25	10	2,020	0.50%
2022/09/16	1	17.45	0	0.00	17.45	1	2,021	0.05%
2022/09/15	0	0.00	10	17.70	17.70	-10	2,024	-0.49%
2022/09/14	0	0.00	5	17.50	17.55	-5	2,042	-0.24%
2022/09/12	5	17.40	0	0.00	17.70	5	2,087	0.24%
2022/09/08	6	17.18	1.1	17.25	17.30	4.9	2,098	0.23%
2022/09/07	5	17.10	0	0.00	17.05	5	2,107	0.24%
2022/09/06	11	17.20	0	0.00	17.25	11	2,108	0.52%
2022/09/05	0	0.00	10	17.45	17.45	-10	2,095	-0.48%
2022/09/02	0	0.00	3	17.65	17.65	-3	2,085	-0.14%
2022/09/01	12	17.80	3	17.85	17.80	9	2,062	0.44%
2022/08/31	10	18.10	3	18.05	18.10	7	2,020	0.35%
2022/08/30	13	18.10	7.1	18.09	18.00	5.9	2,008	0.29%
2022/08/29	18	19.31	0	0.00	19.30	18	1,895	0.95%
2022/08/26	12	19.61	10	19.60	19.60	2	1,794	0.11%
2022/08/25	1	19.65	0	0.00	19.70	1	1,748	0.06%
2022/08/24	2	19.70	7	19.64	19.75	-5	1,706	-0.29%
2022/08/22	0	0.00	8	19.15	19.20	-8	1,699	-0.47%
2022/08/19	4	19.23	0	0.00	19.25	4	1,706	0.23%
2022/08/18	10	19.20	0	0.00	19.20	10	1,764	0.57%
2022/08/17	6	19.16	0	0.00	19.05	6	1,765	0.34%
2022/08/16	6	19.16	0	0.00	19.20	6	1,756	0.34%
2022/08/15	2	19.33	0	0.00	19.30	2	1,743	0.11%
2022/08/11	4	18.96	1	18.90	19.05	3	1,699	0.18%
2022/08/09	0	0.00	14	18.60	18.55	-14	1,672	-0.84%
2022/08/05	11	18.15	0	0.00	18.15	11	1,673	0.66%
2022/08/04	2	17.95	1	17.95	18.00	1	1,729	0.06%
2022/08/03	3	18.07	0	0.00	18.05	3	1,749	0.17%
2022/08/02	1	18.15	0	0.00	18.15	1	1,769	0.06%
2022/07/29	6	18.16	0	0.00	18.15	6	1,841	0.33%
2022/07/28	2	18.08	5	18.15	18.15	-3	1,851	-0.16%
2022/07/26	2	18.13	0	0.00	18.10	2	1,902	0.11%
2022/07/22	6	17.96	0	0.00	17.95	6	1,927	0.31%
2022/07/21	0	0.00	43	17.90	18.00	-43	1,987	-2.16%
2022/07/20	22	18.05	0	0.00	18.00	22	2,002	1.10%
2022/07/18	28	17.69	13	17.55	17.70	15	2,053	0.73%
2022/07/15	5	17.45	1	17.55	17.50	4	2,084	0.19%
2022/07/14	0	0.00	2	17.50	17.55	-2	2,114	-0.09%
2022/07/13	2	17.38	0	0.00	17.40	2	2,120	0.09%
2022/07/12	20	17.34	5	17.10	17.10	15	2,155	0.70%
2022/07/11	3	17.67	6	17.60	17.65	-3	2,173	-0.14%
2022/07/08	10	17.80	0	0.00	17.70	10	2,232	0.45%
2022/07/07	0	0.00	3	17.70	17.70	-3	2,418	-0.12%
2022/07/06	5	17.74	0	0.00	17.60	5	2,497	0.20%
2022/07/05	1	17.95	0	0.00	18.05	1	2,603	0.04%
2022/07/04	0	0.00	10	17.78	17.80	-10	2,608	-0.38%
2022/07/01	4	18.04	0.3	17.90	17.80	3.7	2,644	0.14%
2022/06/30	4	18.18	8	18.25	18.15	-4	2,625	-0.15%
2022/06/29	5	18.60	0	0.00	18.55	5	2,608	0.19%
2022/06/28	5	18.70	0	0.00	18.70	5	2,618	0.19%
2022/06/24	1	18.55	0	0.00	18.60	1	2,659	0.04%
2022/06/22	10	18.47	0	0.00	18.50	10	2,732	0.37%
2022/06/21	2	18.73	0	0.00	18.80	2	2,727	0.07%
2022/06/20	2	18.80	28	18.69	18.50	-26	2,741	-0.95%
2022/06/17	5	18.95	4	18.90	18.85	1	2,727	0.04%
2022/06/15	4	19.15	0	0.00	19.30	4	2,783	0.14%
2022/06/14	4	19.13	0	0.00	19.15	4	2,893	0.14%
2022/06/13	1	19.25	19	19.22	19.20	-18	2,954	-0.61%
2022/06/10	1	19.45	0	0.00	19.50	1	3,009	0.03%
2022/06/09	7	19.51	0	0.00	19.55	7	3,086	0.23%
2022/06/08	4	19.45	2	19.45	19.55	2	3,109	0.06%
2022/06/07	2	19.40	0	0.00	19.40	2	3,142	0.06%
2022/06/06	19	19.44	0	0.00	19.40	19	3,185	0.60%
2022/06/02	1	19.50	0	0.00	19.55	1	3,246	0.03%
2022/06/01	8	19.58	4	19.50	19.55	4	3,334	0.12%
2022/05/31	1	19.35	4	19.55	19.35	-3	3,359	-0.09%
2022/05/30	20	19.26	0	0.00	19.30	20	3,323	0.60%
2022/05/27	4	19.20	0	0.00	19.15	4	3,324	0.12%
2022/05/26	0	0.00	9	19.15	19.25	-9	3,415	-0.26%
2022/05/25	1	18.85	0	0.00	18.85	1	3,412	0.03%
2022/05/24	2	18.80	0	0.00	18.80	2	3,527	0.06%
2022/05/20	5	19.00	10	19.05	19.00	-5	3,715	-0.13%
2022/05/19	0	0.00	4	18.90	19.00	-4	3,773	-0.11%
2022/05/18	12	19.10	0	0.00	19.15	12	3,826	0.31%
2022/05/17	1	19.00	0	0.00	19.00	1	3,895	0.03%
2022/05/16	2	18.65	0	0.00	18.75	2	3,895	0.05%
2022/05/13	6	18.57	0	0.00	18.70	6	3,918	0.15%
2022/05/12	1	18.50	2	18.68	18.45	-1	3,915	-0.03%
2022/05/11	2	19.00	0	0.00	19.00	2	3,861	0.05%
2022/05/10	0	0.00	1	19.10	19.15	-1	3,856	-0.03%
2022/05/09	5	19.26	0	0.00	19.20	5	3,866	0.13%
2022/05/06	0	0.00	3	19.55	19.65	-3	3,814	-0.08%
2022/05/05	3	19.75	0	0.00	19.80	3	3,831	0.08%
2022/05/04	14	19.65	0	0.00	19.75	14	3,859	0.36%
2022/05/03	1	19.50	2	19.50	19.55	-1	3,873	-0.03%
2022/04/27	6	19.55	5	19.70	19.50	1	3,880	0.03%
2022/04/25	6	19.85	1	19.80	19.85	5	3,833	0.13%
2022/04/22	0	0.00	4	20.25	20.25	-4	3,790	-0.11%
2022/04/21	2	20.30	0	0.00	20.25	2	3,781	0.05%
2022/04/20	0	0.00	3	20.20	20.25	-3	3,757	-0.08%
2022/04/19	2	20.15	1	20.25	20.25	1	3,767	0.03%
2022/04/18	6	20.07	0	0.00	20.05	6	3,788	0.16%
2022/04/15	7	20.21	0	0.00	20.20	7	3,754	0.19%
2022/04/14	4	20.38	0	0.00	20.35	4	3,759	0.11%
2022/04/13	18	20.62	0	0.00	20.60	18	3,708	0.49%
2022/04/12	5	20.20	0	0.00	20.25	5	3,532	0.14%
2022/04/11	4	20.61	0	0.00	20.70	4	3,462	0.12%
2022/04/08	0	0.00	6	20.50	20.55	-6	3,360	-0.18%
2022/04/07	1	20.51	0	0.00	20.35	1	3,380	0.03%
2022/04/06	0	0.00	2	20.75	20.75	-2	3,368	-0.06%
2022/04/01	6	20.78	0	0.00	20.80	6	3,381	0.18%
2022/03/30	2	20.80	0	0.00	20.80	2	3,382	0.06%
2022/03/29	2	20.75	2	20.80	20.75	0	3,384	0.00%
2022/03/28	4	20.95	0.3	20.75	20.95	3.7	3,415	0.11%
2022/03/23	1	21.35	6	21.31	21.30	-5	3,465	-0.14%
2022/03/22	0	0.00	3	21.20	21.20	-3	3,468	-0.09%
2022/03/21	1	21.30	10	21.35	21.30	-9	3,457	-0.26%
2022/03/18	0	0.00	14	21.20	21.20	-14	3,440	-0.41%
2022/03/17	13	21.10	10	21.12	21.10	3	3,433	0.09%
2022/03/15	5	20.88	0	0.00	20.75	5	3,336	0.15%
2022/03/14	0	0.00	3	20.82	21.00	-3	3,301	-0.09%
2022/03/11	1	20.55	0	0.00	20.50	1	3,251	0.03%
2022/03/08	0	0.00	4	20.08	19.90	-4	3,223	-0.12%
2022/03/07	6	20.50	0.5	20.45	20.40	5.5	3,175	0.17%
2022/03/03	2	20.85	8	20.94	20.95	-6	3,136	-0.19%
2022/03/02	2	20.95	2	20.88	20.95	0	3,153	0.00%
2022/03/01	0	0.00	19	20.89	20.85	-19	3,114	-0.61%
2022/02/24	5	20.40	0	0.00	20.30	5	2,994	0.17%
2022/02/23	10	20.66	4	20.74	20.75	6	2,950	0.20%
2022/02/22	8	20.14	0	0.00	20.15	8	2,846	0.28%
2022/02/21	0	0.00	6	20.45	20.40	-6	2,875	-0.21%
2022/02/18	0	0.00	18	20.17	20.15	-18	2,843	-0.63%
2022/02/17	0	0.00	9	20.01	20.05	-9	2,839	-0.32%
2022/02/16	0	0.00	0.1	19.75	19.80	-0.1	2,821	0.00%
2022/02/15	0	0.00	21	19.85	19.75	-21	2,876	-0.73%
2022/02/14	5	19.40	0	0.00	19.60	5	3,007	0.17%
2022/02/10	8	19.48	0	0.00	19.60	8	3,159	0.25%
2022/02/09	0	0.00	6	19.67	19.80	-6	3,189	-0.19%
2022/02/08	0	0.00	5	19.65	19.65	-5	3,176	-0.16%
2022/02/07	0	0.00	4	19.45	19.55	-4	3,284	-0.12%
2022/01/26	0	0.00	31	18.85	19.20	-31	3,284	-0.94%
2022/01/25	5	18.85	0	0.00	18.80	5	3,292	0.15%
2022/01/24	3	19.05	0	0.00	19.05	3	3,287	0.09%
2022/01/21	5	19.20	0	0.00	19.25	5	3,277	0.15%
2022/01/20	0	0.00	1	19.45	19.55	-1	3,258	-0.03%
2022/01/17	11	19.35	0	0.00	19.35	11	3,260	0.34%
2022/01/14	11	19.43	0	0.00	19.45	11	3,296	0.33%
2022/01/12	36	19.55	0	0.00	19.50	36	3,309	1.09%
2022/01/11	22	19.70	0	0.00	19.65	22	3,297	0.67%
2022/01/10	0	0.00	1	19.85	19.85	-1	3,330	-0.03%
2022/01/07	2	19.80	115	19.93	19.80	-113	3,344	-3.38%	大賣/鉅額交易
2022/01/04	0	0.00	1	19.95	20.00	-1	3,444	-0.03%
2021/12/30	0	0.00	18	20.14	20.20	-18	3,502	-0.51%
2021/12/29	15	20.00	10	20.05	20.10	5	3,619	0.14%
2021/12/28	66	20.04	0	0.00	20.00	66	3,659	1.80%
2021/12/27	25	20.07	0	0.00	20.05	25	3,763	0.66%
2021/12/23	0	0.00	5	20.13	20.10	-5	5,067	-0.10%
2021/12/21	0	0.00	12	19.96	20.05	-12	5,245	-0.23%
2021/12/20	1	19.85	12	19.98	19.85	-11	5,393	-0.20%
2021/12/17	20	19.97	12	19.86	19.90	8	5,424	0.15%
2021/12/16	0	0.00	0.1	19.70	19.55	-0.1	5,462	0.00%
2021/12/14	5	19.75	0.3	19.65	19.70	4.7	5,589	0.08%
2021/12/10	1	19.90	1	19.90	19.95	0	5,918	0.00%
2021/12/09	1	19.85	0	0.00	19.90	1	5,922	0.02%
2021/12/08	3.4	19.69	0	0.00	19.70	3.4	5,916	0.06%
2021/12/07	0	0.00	3	19.67	19.70	-3	5,916	-0.05%
2021/12/03	2	19.60	1	19.60	19.65	1	5,943	0.02%
2021/12/02	5	19.55	0	0.00	19.60	5	5,950	0.08%
2021/12/01	3	19.60	0	0.00	19.65	3	5,975	0.05%
2021/11/29	3	19.50	8	19.41	19.45	-5	5,991	-0.08%
2021/11/26	3	19.65	3	19.65	19.65	0	6,031	0.00%
2021/11/25	0	0.00	3	20.05	20.00	-3	6,118	-0.05%
2021/11/24	5	19.95	0.1	20.00	20.05	4.9	6,286	0.08%
2021/11/23	9	19.95	0	0.00	19.95	9	6,379	0.14%
2021/11/19	4	20.01	5	19.98	20.00	-1	6,596	-0.02%
2021/11/18	1	20.10	11	20.10	20.10	-10	6,637	-0.15%
2021/11/17	6	19.72	3.6	19.75	19.80	2.4	6,603	0.04%
2021/11/16	9	19.79	3.3	19.85	19.85	5.7	6,617	0.09%
2021/11/15	5	20.05	0	0.00	20.00	5	6,631	0.08%
2021/11/12	16	20.09	0	0.00	20.10	16	6,680	0.24%
2021/11/11	0	0.00	19	19.97	20.10	-19	6,669	-0.28%
2021/11/10	11	19.68	0	0.00	19.60	11	6,616	0.17%
2021/11/09	9	19.52	0	0.00	19.55	9	6,522	0.14%
2021/11/08	10	19.46	6	19.55	19.60	4	6,489	0.06%
2021/11/05	1	19.20	0	0.00	19.40	1	6,501	0.02%
2021/11/04	9	19.35	25.2	19.43	19.35	-16.2	6,513	-0.25%
2021/11/03	5	18.80	2	19.10	19.05	3	6,441	0.05%
2021/11/02	1	19.00	0	0.00	18.75	1	6,446	0.02%
2021/11/01	8	18.82	0	0.00	18.85	8	6,503	0.12%
2021/10/29	0	0.00	0	18.90	18.85	0	6,518	0.00%
2021/10/27	2	18.90	0	0.00	18.90	2	6,571	0.03%
2021/10/26	3	19.00	0	0.00	18.95	3	6,620	0.05%
2021/10/25	2	18.90	2	19.00	19.10	0	6,650	0.00%
2021/10/22	4	18.78	0	0.00	18.80	4	6,715	0.06%
2021/10/20	1	19.05	6	19.12	19.00	-5	6,799	-0.07%
2021/10/19	1	19.05	0	0.00	19.15	1	6,913	0.01%
2021/10/18	0	0.00	13	18.96	19.15	-13	6,980	-0.19%
2021/10/15	1	18.80	5	18.77	18.75	-4	7,106	-0.06%
2021/10/14	8	18.54	4	18.55	18.50	4	7,176	0.06%
2021/10/13	10	18.60	22	18.51	18.55	-12	7,282	-0.16%
2021/10/12	21	18.81	1	18.80	18.70	20	7,397	0.27%
2021/10/08	6	19.20	1	19.25	19.20	5	7,457	0.07%
2021/10/06	2	19.50	24	19.55	19.25	-22	7,981	-0.28%
2021/10/05	16	18.67	0	0.00	19.20	16	7,992	0.20%
2021/10/04	11	19.01	27	19.06	18.90	-16	8,106	-0.20%
2021/10/01	16	19.55	14	19.59	19.30	2	8,253	0.02%
2021/09/30	75	21.19	62	20.93	20.50	13	8,104	0.16%
2021/09/29	5	20.32	9	20.31	20.25	-4	7,484	-0.05%
2021/09/28	0	0.00	7	20.31	20.30	-7	7,615	-0.09%
2021/09/27	11	20.31	8	20.29	20.35	3	8,462	0.04%
2021/09/24	0	0.00	3	20.05	19.95	-3	8,967	-0.03%
2021/09/23	6	19.73	57	19.63	19.85	-51	9,351	-0.55%
2021/09/22	5	19.25	11	19.36	19.40	-6	9,475	-0.06%
2021/09/17	56	19.95	0	0.00	20.00	56	9,717	0.58%
2021/09/16	1	20.25	73	20.20	20.35	-72	9,741	-0.74%
2021/09/15	9	19.90	10	19.85	19.75	-1	9,684	-0.01%
2021/09/14	2	19.70	0	0.00	19.65	2	9,736	0.02%
2021/09/13	2	19.70	6	19.68	19.70	-4	10,093	-0.04%
2021/09/10	0	0.00	0.3	19.25	19.35	-0.3	10,213	0.00%
2021/09/09	8	18.82	15	18.91	19.00	-7	10,367	-0.07%
2021/09/06	3	19.30	2	19.30	19.15	1	10,679	0.01%
2021/09/03	0	0.00	3	19.58	19.60	-3	10,725	-0.03%
2021/09/02	1	19.60	14	19.52	19.45	-13	10,945	-0.12%
2021/09/01	7	19.77	2	19.85	19.70	5	11,094	0.05%
2021/08/31	9	19.33	0	0.00	19.75	9	11,122	0.08%
2021/08/30	2	20.78	2.1	20.78	20.80	-0.1	11,299	0.00%
2021/08/27	3	20.80	1	20.80	20.80	2	11,533	0.02%
2021/08/26	2	20.90	25	20.90	20.75	-23	12,568	-0.18%
2021/08/25	0	0.00	7	20.27	20.35	-7	13,259	-0.05%
2021/08/24	0	0.00	7	20.14	20.30	-7	13,516	-0.05%
2021/08/20	0	0.00	1	19.40	19.35	-1	14,133	-0.01%
2021/08/19	2	19.53	30	19.70	19.50	-28	14,383	-0.19%
2021/08/18	7	19.36	20	18.95	19.85	-13	14,777	-0.09%
2021/08/17	4	19.63	11	19.70	19.50	-7	15,488	-0.05%
2021/08/16	9	19.64	0	0.00	19.70	9	16,351	0.06%
2021/08/13	13	20.20	1	20.30	20.20	12	16,880	0.07%
2021/08/12	17	20.31	0	0.00	20.30	17	17,277	0.10%
2021/08/11	2	20.25	4	20.20	20.20	-2	17,693	-0.01%
2021/08/10	3	20.30	0	0.00	20.25	3	18,064	0.02%
2021/08/05	26	20.64	14.5	20.88	20.80	11.5	20,008	0.06%
2021/08/04	7	20.65	0	0.00	20.65	7	20,745	0.03%
2021/08/03	8	20.45	0	0.00	20.45	8	22,702	0.04%
2021/08/02	6	20.17	1	20.30	20.55	5	23,601	0.02%
2021/07/28	0	0.00	60	20.22	20.15	-60	25,653	-0.23%
2021/07/27	9	20.29	1	20.60	20.25	8	27,398	0.03%
2021/07/26	5	20.50	0	0.00	20.60	5	28,891	0.02%
2021/07/23	0	0.00	15	20.67	20.80	-15	30,294	-0.05%
2021/07/22	0	0.00	3.8	20.20	20.10	-3.8	31,964	-0.01%
2021/07/21	19	20.36	5	20.32	20.10	14	32,822	0.04%
2021/07/20	12	20.95	0	0.00	20.85	12	33,061	0.04%
2021/07/19	1	21.15	10	21.25	21.30	-9	33,432	-0.03%
2021/07/16	14	21.19	5	21.35	21.15	9	34,498	0.03%
2021/07/15	22	21.09	3	21.15	21.50	19	35,170	0.05%
2021/07/14	12	20.70	4	20.74	20.95	8	35,526	0.02%
2021/07/13	40	21.43	33	21.31	21.10	7	36,397	0.02%
2021/07/12	29	22.06	5	22.21	22.05	24	36,710	0.07%
2021/07/09	18	22.17	10	22.45	22.10	8	37,003	0.02%
2021/07/08	0	0.00	21	22.32	22.50	-21	37,392	-0.06%
2021/07/07	16	22.06	5	22.10	22.00	11	37,980	0.03%
2021/07/06	21	22.14	47	22.35	22.40	-26	38,306	-0.07%
2021/07/05	47	22.04	2	21.95	21.90	45	38,314	0.12%
2021/07/02	108	22.64	90	22.94	22.25	18	38,790	0.05%	大買/
2021/07/01	105	23.04	22	22.81	22.35	83	38,253	0.22%	大買/
2021/06/30	6	22.25	32.2	22.44	22.75	-26.2	38,511	-0.07%
2021/06/29	49	22.00	1	22.75	21.90	48	38,313	0.13%
2021/06/28	19	22.38	37	22.36	22.50	-18	38,452	-0.05%
2021/06/25	15	21.97	20	22.13	21.95	-5	38,652	-0.01%
2021/06/24	15	22.09	19.1	22.00	22.05	-4.1	40,257	-0.01%
2021/06/23	19	21.79	4	21.68	21.70	15	41,912	0.04%
2021/06/22	5	21.65	26	21.83	21.90	-21	42,511	-0.05%
2021/06/21	10	20.73	0	0.00	20.90	10	42,477	0.02%
2021/06/18	21	21.52	3	21.50	21.20	18	42,368	0.04%
2021/06/17	0	0.00	14	21.39	21.75	-14	42,337	-0.03%
2021/06/16	11	21.10	2	21.25	21.15	9	42,294	0.02%
2021/06/15	9	21.22	9	21.27	21.35	0	42,246	0.00%
2021/06/11	5	21.61	3	21.82	21.55	2	42,199	0.00%
2021/06/10	8	21.38	9	21.44	21.75	-1	42,189	0.00%
2021/06/09	3	21.95	0	0.00	21.75	3	42,060	0.01%
2021/06/08	5	22.70	7	22.27	22.25	-2	41,976	0.00%
2021/06/07	7	22.38	0	0.00	22.30	7	42,064	0.02%
2021/06/04	26	22.87	17	22.96	22.70	9	41,858	0.02%
2021/06/03	54	23.27	56.8	23.21	23.30	-2.8	41,603	-0.01%
2021/06/02	27	22.71	36	22.60	22.70	-9	40,838	-0.02%
2021/06/01	13	21.64	34	21.88	21.95	-21	39,963	-0.05%
2021/05/31	16	21.57	59	21.46	21.55	-43	39,806	-0.11%
2021/05/28	10	21.35	12	21.42	21.50	-2	39,497	-0.01%
2021/05/27	29	21.11	3	21.33	21.05	26	39,361	0.07%
2021/05/26	5	21.28	9	21.30	21.25	-4	39,667	-0.01%
2021/05/25	27	21.63	184	21.17	20.80	-157	39,447	-0.40%	大賣/鉅額交易
2021/05/24	191	21.64	62	21.89	21.35	129	38,783	0.33%	大買/鉅額交易
2021/05/21	32	20.85	48	20.80	20.80	-16	37,985	-0.04%
2021/05/20	18	20.01	5	20.12	19.85	13	37,433	0.03%
2021/05/19	38	19.63	98.6	19.73	20.00	-60.6	37,207	-0.16%
2021/05/18	207	19.09	26	18.90	19.55	181	36,895	0.49%	大買/鉅額交易
2021/05/17	17.2	17.69	18.5	17.91	17.80	-1.3	36,558	0.00%
2021/05/14	5	18.93	7	19.38	19.15	-2	36,021	-0.01%
2021/05/13	116.2	19.55	94	19.41	19.15	22.2	35,482	0.06%	大買/
2021/05/12	36.2	21.85	104	22.35	21.15	-67.8	34,630	-0.20%	大賣/
2021/05/11	236.5	24.80	165.6	25.34	23.50	70.9	33,872	0.21%	大買/大賣/
2021/05/10	10	23.53	94	23.63	24.20	-84	31,941	-0.26%
2021/05/07	18.4	22.64	4	22.65	22.60	14.4	31,098	0.05%
2021/05/06	9.2	23.51	27	23.85	23.35	-17.8	30,433	-0.06%
2021/05/05	15	23.10	20	23.54	22.90	-5	29,770	-0.02%
2021/05/04	41	23.05	42	23.51	22.65	-1	29,055	0.00%
2021/05/03	49	25.08	56	25.00	24.40	-7	27,521	-0.03%
2021/04/29	30	24.67	48	24.51	24.15	-18	26,053	-0.07%
2021/04/28	123	23.18	87.2	23.37	24.05	35.8	24,638	0.15%	大買/
2021/04/27	36.2	21.70	63	21.68	21.90	-26.9	22,993	-0.12%
2021/04/26	24.1	20.85	26	20.60	21.30	-1.9	22,129	-0.01%
2021/04/23	29.6	20.45	84.3	20.42	20.60	-54.8	21,802	-0.25%
2021/04/22	112.4	22.14	38	21.66	21.35	74.3	21,576	0.34%	大買/
2021/04/21	14	20.77	49.6	20.98	21.20	-35.6	20,463	-0.17%
2021/04/20	32.2	20.16	41	20.18	20.25	-8.9	19,855	-0.04%
2021/04/19	53.2	20.62	179.1	20.31	20.75	-125.9	19,556	-0.64%	大賣/鉅額交易
2021/04/16	57.2	19.75	63	19.70	19.95	-5.9	18,668	-0.03%
2021/04/15	48	19.29	41.1	19.25	19.05	7	18,200	0.04%
2021/04/14	43.1	18.76	7	18.66	18.65	36.1	18,027	0.20%
2021/04/13	28.1	19.28	47.5	19.51	19.25	-19.4	18,434	-0.11%
2021/04/12	1.3	18.88	43.1	18.75	18.85	-41.8	18,020	-0.23%
2021/04/09	64.2	18.20	29	18.23	18.30	35.2	17,975	0.20%
2021/04/08	45.2	18.58	208	18.66	18.60	-162.9	17,807	-0.91%	大賣/鉅額交易
2021/04/07	34.2	18.21	26	18.15	18.15	8.2	17,484	0.05%
2021/04/06	84	17.96	54	17.98	18.30	30	18,037	0.17%
2021/04/01	5	17.37	13	17.35	17.55	-8	17,530	-0.05%
2021/03/31	12	17.30	33	17.33	17.50	-21	18,914	-0.11%
2021/03/30	100.2	17.13	39	17.12	17.30	61.2	19,586	0.31%
2021/03/29	360.1	17.51	90	17.48	17.50	270.1	19,155	1.41%	大買/鉅額交易
2021/03/26	71	16.04	222.1	16.67	16.75	-151.1	17,826	-0.85%	大賣/鉅額交易
2021/03/25	115.1	15.13	33	15.19	15.25	82.1	16,265	0.50%	大買/
2021/03/24	2	15.03	392.8	14.54	15.05	-390.8	15,493	-2.52%	大賣/鉅額交易
2021/03/23	13	14.52	5	14.70	14.50	8	15,196	0.05%
2021/03/22	20	14.55	0	0.00	14.65	20	15,187	0.13%
2021/03/19	27.2	14.31	10	14.45	14.45	17.2	15,126	0.11%
2021/03/18	8	14.49	0	0.00	14.50	8	15,107	0.05%
2021/03/17	22.2	14.50	1	14.40	14.45	21.2	15,131	0.14%
2021/03/16	58	14.60	10	14.60	14.60	48	15,099	0.32%
2021/03/15	17	14.79	0	0.00	14.75	17	15,064	0.11%
2021/03/12	45	14.50	34	14.45	14.65	11	14,994	0.07%
2021/03/11	11.2	14.62	6	14.60	14.50	5.2	14,972	0.03%
2021/03/10	115.2	14.74	0	0.00	14.60	115.2	14,851	0.78%	大買/鉅額交易
2021/03/09	133	14.78	42	14.73	14.85	91	14,837	0.61%	大買/
2021/03/08	20	14.45	1	14.75	14.85	19	14,943	0.13%
2021/03/05	27	14.40	5	14.50	14.45	22	14,650	0.15%
2021/03/04	0	0.00	10	14.55	14.60	-10	14,986	-0.07%
2021/03/02	15	14.37	170	14.35	14.35	-155	14,790	-1.05%	大賣/鉅額交易
2021/02/26	74	14.48	28	14.48	14.55	46	14,690	0.31%
2021/02/25	0	0.00	15	14.32	14.45	-15	14,144	-0.11%
2021/02/24	30	14.03	5	13.90	13.95	25	14,135	0.18%
2021/02/23	13	14.19	7.3	14.08	14.15	5.7	14,016	0.04%
2021/02/22	36	13.86	37	13.88	13.80	-1	13,933	-0.01%
2021/02/19	10	13.80	13.1	13.65	13.85	-3.1	13,884	-0.02%
2021/02/18	5	13.65	2	13.65	13.60	3	13,724	0.02%
2021/02/17	48	13.35	11	13.39	13.40	37	13,671	0.27%
2021/02/05	56	13.13	5	13.05	13.00	51	13,670	0.37%
2021/02/04	10	13.00	0	0.00	13.05	10	13,696	0.07%
2021/02/03	0	0.00	82	12.95	13.00	-82	13,866	-0.59%
2021/02/01	5	12.50	0	0.00	12.70	5	13,876	0.04%
2021/01/29	7	12.71	22	12.67	12.60	-15	13,841	-0.11%
2021/01/28	30	12.65	0	0.00	12.70	30	13,807	0.22%
2021/01/27	60	12.91	5	12.85	12.80	55	13,792	0.40%
2021/01/26	7	12.93	12	13.03	12.90	-4.9	13,792	-0.04%
2021/01/25	10	12.95	90	13.28	13.15	-80	13,762	-0.58%
2021/01/22	4.1	12.71	11.3	12.66	12.80	-7.2	13,771	-0.05%
2021/01/20	84.4	12.84	102	12.75	12.60	-17.6	13,875	-0.13%	大賣/
2021/01/19	32	13.20	2	13.25	13.20	30	13,757	0.22%
2021/01/18	2	12.83	8	12.91	13.00	-6	13,716	-0.04%
2021/01/15	17.2	13.18	4.4	13.05	13.05	12.8	13,630	0.09%
2021/01/14	16.3	13.49	0	0.00	13.45	16.3	13,412	0.12%
2021/01/13	9.2	13.41	0.7	13.55	13.60	8.4	13,345	0.06%
2021/01/12	24	13.86	20	13.67	13.60	4	13,137	0.03%
2021/01/11	1	14.20	0	0.00	14.25	1	13,014	0.01%
2021/01/08	12.1	14.15	36	14.06	13.90	-23.9	13,203	-0.18%
2021/01/07	31	14.38	14.3	14.39	14.40	16.7	12,954	0.13%
2021/01/06	35.4	15.03	22	15.47	14.80	13.4	12,700	0.11%
2021/01/05	3	16.13	32	16.30	16.30	-29	11,739	-0.25%
2021/01/04	60	14.88	1	15.10	14.85	59	11,297	0.52%
2020/12/31	15	14.27	7	14.23	14.25	8	10,855	0.07%
2020/12/30	1	14.50	0	0.00	14.50	1	10,673	0.01%
2020/12/29	62	15.25	113.3	14.62	14.90	-51.3	10,259	-0.50%	大賣/
2020/12/28	4	14.05	20.1	14.19	14.25	-16.1	9,424	-0.17%
2020/12/25	101	14.34	66	14.26	14.35	35	9,005	0.39%	大買/
2020/12/24	51	13.70	74.1	13.89	14.05	-23.1	7,387	-0.31%
2020/12/23	0	0.00	3	12.85	12.80	-3	6,410	-0.05%
2020/12/22	20	13.28	10	13.19	12.70	10	6,380	0.16%
2020/12/17	0	0.00	1	12.55	12.40	-1	5,873	-0.02%
2020/12/15	2	12.40	2	12.40	12.35	0	5,891	0.00%
2020/12/14	2	12.33	1	12.35	12.30	1	5,833	0.02%
2020/12/11	3	12.23	2	12.50	12.25	1	5,849	0.02%
2020/12/10	1	12.45	5	12.48	12.45	-4	5,802	-0.07%
2020/12/09	2	12.45	0	0.00	12.45	2	5,764	0.03%
2020/12/07	6	12.41	35	12.41	12.50	-29	5,868	-0.49%
2020/12/04	2	12.33	41	12.35	12.35	-39	5,872	-0.66%
2020/12/03	8	12.36	31	12.32	12.35	-23	6,096	-0.38%
2020/12/02	30	12.65	36	12.57	12.50	-6	6,154	-0.10%
2020/12/01	21	12.47	30	12.38	12.40	-9	5,955	-0.15%
2020/11/30	17	12.48	0	0.00	12.55	17	6,175	0.28%
2020/11/27	10	12.20	5	12.15	12.20	5	5,949	0.08%
2020/11/26	10	12.10	59	12.15	12.15	-49	6,174	-0.79%
2020/11/25	0	0.00	44	12.05	12.10	-44	6,232	-0.71%
2020/11/24	12	12.15	0	0.00	12.05	12	6,257	0.19%
2020/11/23	36	12.13	10.4	12.05	12.05	25.6	6,286	0.41%
2020/11/19	0	0.00	1	11.95	11.90	-1	6,161	-0.02%
2020/11/18	0	0.00	24	11.95	11.95	-24	6,175	-0.39%
2020/11/17	1	11.90	0	0.00	11.90	1	6,182	0.02%
2020/11/16	0	0.00	1	11.85	11.85	-1	6,308	-0.02%
2020/11/13	0	0.00	1	12.00	12.00	-1	6,511	-0.02%
2020/11/12	0	0.00	7	11.80	11.85	-7	6,701	-0.10%
2020/11/11	7	11.95	4	11.90	11.95	3	7,020	0.04%
2020/11/10	0	0.00	1	11.70	11.70	-1	6,834	-0.01%
2020/11/09	6	11.69	1	11.65	11.60	5	6,766	0.07%
2020/11/06	12	11.49	0	0.00	11.45	12	6,694	0.18%
2020/11/05	36	11.56	1	11.55	11.55	35	6,668	0.52%
2020/11/04	0	0.00	5	11.50	11.50	-5	6,693	-0.07%
2020/11/03	1	11.45	57	11.41	11.50	-56	6,660	-0.84%
2020/11/02	30	11.55	0	0.00	11.40	30	6,633	0.45%
2020/10/30	108	11.65	28	11.60	11.55	80	6,589	1.21%	大買/
2020/10/29	37	11.45	10	11.40	11.45	27	6,309	0.43%
2020/10/28	0	0.00	20	11.40	11.30	-20	6,318	-0.32%
2020/10/27	2	11.30	25	11.25	11.25	-23	6,220	-0.37%
2020/10/26	0	0.00	11	11.30	11.25	-11	6,181	-0.18%
2020/10/20	17	11.15	0	0.00	11.20	17	6,120	0.28%
2020/10/19	21	11.39	0.9	11.25	11.25	20.1	6,115	0.33%
2020/10/16	19	11.27	6	11.33	11.30	13	6,181	0.21%
2020/10/15	0	0.00	30	11.03	11.05	-30	5,828	-0.51%
2020/10/14	12	11.09	13	11.10	11.10	-1	5,802	-0.02%
2020/10/13	0	0.00	2	11.00	11.00	-2	5,791	-0.03%
2020/10/12	1	11.10	0	0.00	11.05	1	5,842	0.02%
2020/10/08	12	11.10	0	0.00	11.15	12	5,827	0.21%
2020/10/07	1	11.20	0	0.00	11.20	1	5,783	0.02%
2020/10/06	1	11.15	0	0.00	11.20	1	5,783	0.02%
2020/10/05	13	11.07	0	0.00	11.25	13	5,759	0.23%
2020/09/30	0	0.00	5	10.95	10.95	-5	5,669	-0.09%
2020/09/25	5	10.80	1	10.71	10.80	4	5,622	0.07%
2020/09/24	6	11.01	0	0.00	10.70	6	5,688	0.11%
2020/09/23	0	0.00	38	11.21	11.15	-38	5,784	-0.66%
2020/09/22	8	11.36	0	0.00	11.30	8	5,733	0.14%
2020/09/21	5	11.45	0	0.00	11.45	5	5,697	0.09%
2020/09/18	0	0.00	5	11.60	11.45	-5	5,662	-0.09%
2020/09/17	9	11.50	0	0.00	11.45	9	5,627	0.16%
2020/09/16	6	11.41	0	0.00	11.40	6	5,670	0.11%
2020/09/14	29	11.50	0	0.00	11.50	29	5,942	0.49%
2020/09/11	52	11.58	0	0.00	11.60	52	5,936	0.88%
2020/09/10	3	11.72	40	11.74	11.80	-37	6,089	-0.61%
2020/09/09	20	11.55	0	0.00	11.70	20	6,010	0.33%
2020/09/08	20	11.73	54	11.76	11.70	-34	6,033	-0.56%
2020/09/07	0	0.00	10	11.40	11.40	-10	5,749	-0.17%
2020/09/04	10	11.25	2	11.20	11.25	8	5,635	0.14%
2020/09/03	13	11.41	0	0.00	11.40	13	5,576	0.23%
2020/09/02	10	11.19	0	0.00	11.15	10	5,272	0.19%
2020/09/01	55	11.37	16	11.70	11.40	39	5,111	0.76%
2020/08/31	16	12.17	5	12.20	12.20	11	4,981	0.22%
2020/08/28	12.4	12.11	0.1	12.15	12.20	12.3	4,913	0.25%
2020/08/27	5.2	12.15	14	12.10	12.20	-8.8	4,851	-0.18%
2020/08/26	20.2	12.20	0	0.00	12.20	20.2	4,769	0.42%
2020/08/25	0.2	12.05	0	0.00	12.10	0.2	4,703	0.00%
2020/08/24	2	11.90	0	0.00	11.95	2	4,685	0.04%
2020/08/21	2	11.93	0	0.00	11.95	2	4,663	0.04%
2020/08/20	22	11.90	5	11.80	11.85	17	4,675	0.36%
2020/08/19	0	0.00	5	12.37	12.25	-5	4,520	-0.11%
2020/08/18	7	12.19	2	12.00	12.00	5	4,317	0.12%
2020/08/17	2	12.40	52	12.24	12.35	-50	4,058	-1.23%
2020/08/14	0	0.00	0.6	11.85	11.70	-0.6	3,672	-0.02%
2020/08/11	1	11.55	0	0.00	11.55	1	3,733	0.03%
2020/08/10	1	11.50	4	11.55	11.55	-3	3,775	-0.08%
2020/08/07	6	11.55	0	0.00	11.45	6	3,748	0.16%
2020/08/06	10	11.40	1	11.40	11.40	9	3,766	0.24%
2020/08/05	1	11.55	3.6	11.45	11.55	-2.6	3,841	-0.07%
2020/08/04	5	11.55	5	11.50	11.45	0	3,917	0.00%
2020/08/03	11	11.61	17	11.62	11.70	-6	3,952	-0.15%
2020/07/30	0	0.00	0	11.10	11.15	0	4,377	0.00%
2020/07/28	11	10.95	0	0.00	11.00	11	4,630	0.24%
2020/07/27	2	11.18	1	11.20	11.15	1	4,652	0.02%
2020/07/24	1	11.35	0	0.00	11.30	1	4,720	0.02%
2020/07/23	0	0.00	10	11.55	11.55	-10	4,739	-0.21%
2020/07/22	10	11.85	0	0.00	11.65	10	4,794	0.21%
2020/07/20	0	0.00	4	11.55	11.55	-4	4,654	-0.09%
2020/07/17	5	11.70	9	11.61	11.60	-4	4,661	-0.09%
2020/07/16	3	11.70	8	11.74	11.70	-5	4,686	-0.11%
2020/07/15	0	0.00	3	11.55	11.60	-3	4,674	-0.06%
2020/07/13	8	11.55	0	0.00	11.55	8	4,733	0.17%
2020/07/10	1	11.50	3	11.50	11.50	-2	4,762	-0.04%
2020/07/09	15	11.55	13	11.57	11.60	2	4,784	0.04%
2020/07/08	1	11.60	1	11.60	11.65	0	4,782	0.00%
2020/07/07	35	11.60	1	11.65	11.60	34	4,783	0.71%
2020/07/06	0	0.00	51	11.75	11.80	-51	4,776	-1.07%
2020/07/03	2	11.80	3.5	11.71	11.75	-1.5	4,750	-0.03%
2020/07/02	1	11.65	8	11.66	11.70	-7	4,657	-0.15%
2020/07/01	0	0.00	12	11.26	11.25	-12	4,478	-0.27%
2020/06/30	4	11.28	0	0.00	11.25	4	4,478	0.09%
2020/06/29	2	11.25	0	0.00	11.20	2	4,466	0.04%
2020/06/24	2	11.43	0	0.00	11.35	2	4,446	0.04%
2020/06/23	6	11.50	4	11.53	11.55	2	4,426	0.05%
2020/06/22	53	11.65	6	11.83	11.60	47	4,373	1.07%
2020/06/19	2	11.55	20	11.55	11.70	-18	4,239	-0.42%
2020/06/18	3	11.20	2	11.25	11.15	1	4,054	0.02%
2020/06/17	6	11.43	10.2	11.34	11.20	-4.2	4,011	-0.10%
2020/06/16	4	10.90	5	10.90	10.95	-1	3,785	-0.03%
2020/06/15	14	11.04	10	11.10	10.85	4	3,823	0.10%
2020/06/11	0	0.00	2	11.10	10.85	-2	3,757	-0.05%
2020/06/10	4	11.23	31	11.25	11.20	-27	3,757	-0.72%
2020/06/09	1	11.30	2	11.25	11.25	-1	3,838	-0.03%
2020/06/05	30	11.35	1	11.25	11.25	29	3,867	0.75%
2020/06/04	5	11.20	10.6	11.19	11.15	-5.6	3,780	-0.15%
2020/05/28	0	0.00	2	11.00	10.95	-2	3,951	-0.05%
2020/05/26	1	11.05	2.4	10.98	11.00	-1.4	3,959	-0.04%
2020/05/25	11	11.05	0	0.00	11.00	11	3,975	0.28%
2020/05/22	2	10.80	1	10.95	10.80	1	4,014	0.02%
2020/05/21	0	0.00	2	11.00	11.05	-2	4,032	-0.05%
2020/05/19	0	0.00	17	11.00	11.05	-17	4,066	-0.42%
2020/05/15	0	0.00	5	10.90	10.85	-5	4,159	-0.12%
2020/05/14	0	0.00	12	11.10	10.90	-12	4,150	-0.29%
2020/05/13	1	11.15	5	11.10	11.10	-4	4,136	-0.10%
2020/05/12	1	11.15	1	11.05	11.00	0	4,143	0.00%
2020/05/11	5	11.30	0	11.25	11.30	5	4,075	0.12%
2020/05/08	4	11.86	103	11.75	11.55	-99	4,021	-2.46%	大賣/
2020/05/07	11	11.75	11	11.96	11.85	0	4,141	0.00%
2020/05/06	37	12.37	21	12.31	12.05	16	4,114	0.39%
2020/05/05	78	11.52	5	11.54	11.85	73	3,639	2.01%
2020/04/30	0	0.00	29	10.90	11.00	-29	4,097	-0.71%
2020/04/29	0	0.00	9	10.78	10.75	-9	4,269	-0.21%
2020/04/28	1	10.65	0	0.00	10.55	1	4,193	0.02%
2020/04/27	0	0.00	43	10.61	10.65	-43	4,191	-1.03%
2020/04/24	5	10.20	0	0.00	10.25	5	4,122	0.12%
2020/04/23	3	10.25	0	0.00	10.20	3	4,132	0.07%
2020/04/21	3	10.27	0	0.00	10.15	3	4,261	0.07%
2020/04/20	5	10.50	0	0.00	10.45	5	4,217	0.12%
2020/04/17	9	10.38	0	0.00	10.25	9	4,137	0.22%
2020/04/16	6	10.28	0	0.00	10.25	6	4,109	0.15%
2020/04/15	104	10.50	10	10.46	10.45	94	4,073	2.31%	大買/
2020/04/14	1	10.35	0	0.00	10.30	1	4,033	0.02%
2020/04/13	10	10.19	0	0.00	10.20	10	4,013	0.25%
2020/04/10	0	0.00	1	10.20	10.30	-1	3,997	-0.03%
2020/04/09	5	10.10	15	10.10	10.25	-10	3,997	-0.25%
2020/04/08	10	10.00	0	0.00	10.05	10	4,026	0.25%
2020/04/07	3.8	9.94	3	10.00	9.94	0.8	4,005	0.02%
2020/04/06	18	9.87	0	0.00	9.90	18	3,987	0.45%
2020/04/01	0	0.00	1	10.00	9.99	-1	3,963	-0.03%
2020/03/31	1	10.05	0	0.00	10.00	1	3,971	0.03%
2020/03/30	2	10.00	2	9.99	10.00	0	3,967	0.00%
2020/03/26	0	0.00	2	10.13	10.00	-2	3,974	-0.05%
2020/03/25	2	10.15	2	10.05	10.05	0	3,980	0.00%
2020/03/24	0	0.00	15	9.57	9.56	-15	3,944	-0.38%
2020/03/23	0	0.00	2	9.27	9.24	-2	3,977	-0.05%
2020/03/20	1	9.19	3	9.31	9.45	-2	3,973	-0.05%
2020/03/19	12	8.82	0	0.00	8.77	12	3,988	0.30%
2020/03/18	5	9.69	10	9.66	9.68	-5	3,935	-0.13%
2020/03/17	2	9.70	0.1	9.71	9.60	1.9	3,908	0.05%
2020/03/16	4	10.18	16	10.40	10.05	-12	3,893	-0.31%
2020/03/13	38	10.22	5	10.20	10.35	33	3,839	0.86%
2020/03/12	0	0.00	54	11.58	11.20	-54	3,748	-1.44%
2020/03/11	10	11.83	2	11.80	11.80	8	3,700	0.22%
2020/03/09	11	12.11	3	12.13	11.95	8	3,648	0.22%
2020/03/06	71	12.50	22	12.50	12.45	49	3,586	1.37%
2020/03/05	0	0.00	5	12.15	12.15	-5	3,386	-0.15%
2020/03/04	10	12.10	0	0.00	12.10	10	3,372	0.30%
2020/02/27	1	12.30	0	0.00	12.25	1	3,308	0.03%
2020/02/25	4	12.64	2	12.45	12.40	2	3,246	0.06%
2020/02/21	0	0.00	2	12.30	12.35	-2	3,123	-0.06%
2020/02/20	1	12.25	0	0.00	12.25	1	3,143	0.03%
2020/02/19	12	12.40	10	12.51	12.30	2	3,160	0.06%
2020/02/14	0	0.00	3	12.27	12.25	-3	3,077	-0.10%
2020/02/13	2	12.35	2	12.35	12.30	0	3,060	0.00%
2020/02/12	0	0.00	2	12.35	12.35	-2	3,041	-0.07%
2020/02/10	8	12.72	27	12.76	12.55	-19	3,049	-0.62%
2020/02/07	2	12.35	3	12.45	12.30	-1	2,869	-0.03%
2020/02/06	3	12.25	0	0.00	12.15	3	2,800	0.11%
2020/02/05	20	12.38	0	0.00	12.10	20	2,777	0.72%
2020/02/04	7	13.21	5	13.35	12.95	2	2,603	0.08%
2020/02/03	12	12.75	17	12.75	12.75	-5	2,058	-0.24%
2020/01/30	8	11.74	0	0.00	11.60	8	1,839	0.43%
2020/01/20	10	12.35	1	12.35	12.35	9	1,786	0.50%
2020/01/17	1	12.35	3	12.40	12.45	-2	1,777	-0.11%
2020/01/16	3	12.25	45	12.46	12.50	-42	1,764	-2.38%
2020/01/15	1	12.00	1	12.05	12.05	0	1,620	0.00%
2020/01/14	0	0.00	5	12.00	11.95	-5	1,632	-0.31%
2020/01/10	0	0.00	2	12.00	12.00	-2	1,756	-0.11%
2020/01/08	10	11.90	0	0.00	11.85	10	1,786	0.56%
2020/01/07	15	11.97	0	0.00	11.95	15	1,798	0.83%
2020/01/03	2	12.15	0	0.00	12.20	2	1,842	0.11%
2020/01/02	0	0.00	1	12.15	12.30	-1	1,825	-0.05%
2019/12/30	1	12.05	35	12.05	12.00	-34	1,772	-1.92%
2019/12/26	20	12.08	0	0.00	12.05	20	1,764	1.13%
2019/12/25	20	12.05	0	0.00	12.20	20	1,744	1.15%
2019/12/24	0	0.00	2	12.13	12.20	-2	1,748	-0.11%
2019/12/23	11	12.01	0	0.00	12.10	11	1,707	0.64%
2019/12/19	1	12.25	20	12.25	12.15	-19	1,689	-1.12%
2019/12/16	0	0.00	3	11.90	11.95	-3	1,671	-0.18%
2019/12/13	2	11.75	0	0.00	11.70	2	1,638	0.12%
2019/12/09	15	11.67	0	0.00	11.65	15	1,770	0.85%
2019/12/05	1	11.70	0	0.00	11.75	1	1,774	0.06%
2019/12/03	0	0.00	1	11.70	11.70	-1	1,772	-0.06%
2019/11/29	1	11.80	0	0.00	11.75	1	1,779	0.06%
2019/11/28	0	0.00	2	11.88	11.90	-2	1,776	-0.11%
2019/11/26	6	11.71	0	0.00	11.65	6	1,757	0.34%
2019/11/22	0	0.00	0.1	11.75	11.75	-0.1	1,842	0.00%
2019/11/20	1	11.90	0	0.00	11.90	1	1,863	0.05%
2019/11/19	0	0.00	4	11.85	12.00	-4	1,870	-0.21%
2019/11/18	0	0.00	15	11.77	11.85	-15	1,864	-0.80%
2019/11/15	1	11.65	10	11.61	11.60	-9	1,851	-0.49%
2019/11/14	16	11.55	19	11.54	11.55	-3	1,831	-0.16%
2019/11/12	0	0.00	10	11.25	11.30	-10	1,776	-0.56%
2019/11/11	2	11.20	0	0.00	11.20	2	1,791	0.11%
2019/11/08	0.1	11.40	1	11.55	11.45	-0.9	1,800	-0.05%
2019/11/06	2	11.25	0	0.00	11.20	2	1,754	0.11%
2019/11/05	0	0.00	2	11.30	11.25	-2	1,760	-0.11%
2019/11/04	2	11.15	3	11.20	11.20	-1	1,777	-0.06%
2019/10/29	2	11.23	2	11.25	11.15	0	1,834	0.00%
2019/10/25	0	0.00	2	11.10	11.10	-2	1,839	-0.11%
2019/10/24	10	11.15	0	0.00	11.15	10	1,848	0.54%
2019/10/23	2	11.10	0	0.00	11.15	2	1,887	0.11%
2019/10/21	2	11.20	4	11.23	11.20	-2	1,931	-0.10%
2019/10/18	3	11.10	2	11.25	11.20	1	1,928	0.05%
2019/10/16	2	11.05	2	11.15	11.15	0	1,892	0.00%
2019/10/15	2	11.05	20	11.00	11.00	-18	1,901	-0.95%
2019/10/14	6	11.12	0	0.00	11.15	6	1,889	0.32%
2019/10/03	0	0.00	7	11.25	11.35	-7	1,997	-0.35%
2019/10/02	0	0.00	1	11.30	11.35	-1	2,012	-0.05%
2019/10/01	1	11.40	0	0.00	11.45	1	2,029	0.05%
2019/09/27	0	0.00	1	11.55	11.40	-1	2,040	-0.05%
2019/09/26	6	11.60	0	0.00	11.55	6	2,045	0.29%
2019/09/25	4	11.60	0	0.00	11.55	4	2,060	0.19%
2019/09/23	0	0.00	1	11.65	11.65	-1	2,127	-0.05%
2019/09/20	2	11.60	8	11.65	11.65	-6	2,139	-0.28%
2019/09/19	0	0.00	2	11.35	11.45	-2	2,114	-0.09%
2019/09/17	0	0.00	2	11.25	11.25	-2	2,139	-0.09%
2019/09/16	8	11.35	1	11.55	11.30	7	2,110	0.33%
2019/09/12	10	11.45	0	0.00	11.45	10	2,059	0.49%
2019/09/05	0	0.00	1	11.65	11.65	-1	2,032	-0.05%
2019/09/04	15	11.60	1	11.55	11.60	14	2,035	0.69%
2019/09/03	5	11.54	0	0.00	11.50	5	2,047	0.24%
2019/08/26	4	12.60	5	12.50	12.55	-1	1,960	-0.05%
2019/08/23	0	0.00	5	12.70	12.65	-5	1,950	-0.26%
2019/08/15	0	0.00	2	12.75	12.70	-2	1,919	-0.10%
2019/08/14	7	12.79	0	0.00	12.80	7	1,907	0.37%
2019/08/13	1	12.80	0	0.00	12.75	1	1,890	0.05%
2019/08/08	1	13.10	0	0.00	13.10	1	1,914	0.05%
2019/08/05	0	0.00	1	12.95	12.90	-1	1,970	-0.05%
2019/08/02	0	0.00	52	13.00	13.00	-52	1,970	-2.64%
2019/07/29	0	0.00	0.1	13.20	13.30	-0.1	1,984	0.00%
2019/07/25	10	13.00	2	13.05	13.15	8	1,995	0.40%
2019/07/23	2	13.25	0	0.00	13.15	2	1,988	0.10%
2019/07/22	16	13.30	1	13.30	13.25	15	1,970	0.76%
2019/07/19	1	13.25	0	0.00	13.30	1	1,953	0.05%
2019/07/18	2	13.35	0	0.00	13.30	2	1,910	0.10%
2019/07/17	15	13.48	0	0.00	13.40	15	1,895	0.79%
2019/07/15	0	0.00	3.2	13.40	13.40	-3.2	1,880	-0.17%
2019/07/12	15	13.35	0	0.00	13.50	15	1,942	0.77%
2019/07/11	16	13.45	0	0.00	13.40	16	1,942	0.82%
2019/07/09	5	13.95	1	13.90	13.85	4	1,887	0.21%
2019/07/03	0	0.00	18	13.75	13.75	-18	2,029	-0.89%
2019/06/27	1	13.70	1	13.75	13.70	0	2,218	0.00%
2019/06/26	1	13.70	1	13.55	13.70	0	2,224	0.00%
2019/06/25	0	0.00	10	13.60	13.50	-10	2,242	-0.45%
2019/06/24	10	13.55	5	13.50	13.65	5	2,279	0.22%
2019/06/20	23	13.34	0	0.00	13.30	23	2,313	0.99%
2019/06/14	0	0.00	2	13.30	13.25	-2	2,458	-0.08%
2019/06/13	2	13.30	0	0.00	13.25	2	2,534	0.08%
2019/06/11	1	13.20	0	0.00	13.20	1	2,660	0.04%
2019/06/05	0	0.00	0.1	13.25	13.30	-0.1	3,039	0.00%
2019/05/28	0	0.00	7	13.50	13.35	-7	3,094	-0.23%
2019/05/24	1	13.40	0	0.00	13.35	1	3,097	0.03%
2019/05/22	0	0.00	2	13.35	13.35	-2	3,116	-0.06%
2019/05/16	2	13.05	0	0.00	13.10	2	3,369	0.06%
2019/05/15	2	13.10	0	0.00	13.05	2	3,483	0.06%
2019/05/13	5	13.25	0	0.00	12.90	5	3,477	0.14%
2019/05/09	10	13.35	0	0.00	13.40	10	3,458	0.29%
2019/05/08	0	0.00	1	13.40	13.50	-1	3,459	-0.03%
2019/05/07	1	13.40	1	13.55	13.45	0	3,470	0.00%
2019/05/06	2	13.45	0	0.00	13.45	2	3,450	0.06%
2019/05/03	0	0.00	0.7	13.65	13.70	-0.7	3,427	-0.02%
2019/05/02	4	13.55	0	0.00	13.65	4	3,407	0.12%
2019/04/30	0	0.00	1	13.55	13.60	-1	3,388	-0.03%
2019/04/29	0	0.00	3	13.40	13.40	-3	3,346	-0.09%
2019/04/25	1	13.50	0.4	13.40	13.50	0.6	3,339	0.02%
2019/04/24	0	0.00	1	13.55	13.50	-1	3,348	-0.03%
2019/04/23	1	13.45	2	13.50	13.50	-1	3,348	-0.03%
2019/04/22	1	13.35	1	13.45	13.45	0	3,338	0.00%
2019/04/19	0	0.00	1	13.30	13.35	-1	3,336	-0.03%
2019/04/18	0	0.00	5	13.30	13.30	-5	3,334	-0.15%
2019/04/12	8	13.55	0	0.00	13.55	8	3,226	0.25%
2019/04/11	2	13.95	105	14.05	13.70	-103	3,196	-3.22%	大賣/鉅額交易
2019/04/09	2	14.10	1	14.15	14.10	1	3,054	0.03%
2019/04/08	0	0.00	1	14.35	14.25	-1	3,032	-0.03%
2019/04/03	0	0.00	4	14.04	14.05	-4	2,888	-0.14%
2019/04/01	10	13.90	0	0.00	13.85	10	2,852	0.35%
2019/03/28	105	13.95	0	0.00	13.90	105	2,912	3.61%	大買/鉅額交易
2019/03/22	5	13.82	14	13.79	13.95	-9	2,816	-0.32%
2019/03/21	1	13.95	0	0.00	13.85	1	2,733	0.04%
2019/03/20	1	13.95	0	0.00	13.95	1	2,722	0.04%
2019/03/18	0	0.00	5	14.20	14.00	-5	2,716	-0.18%
2019/03/15	14	14.06	8	14.05	14.00	6	2,692	0.22%
2019/03/14	5	14.00	1.1	14.08	13.95	3.9	2,639	0.15%
2019/03/13	16	14.00	4	14.05	14.00	12	2,572	0.47%
2019/03/12	22	14.00	21	13.91	13.90	1	2,496	0.04%
2019/03/11	0	0.00	2	13.35	13.30	-2	2,203	-0.09%
2019/03/08	0	0.00	2	13.20	13.20	-2	2,227	-0.09%
2019/03/07	0	0.00	2	13.35	13.25	-2	2,262	-0.09%
2019/03/05	0	0.00	1	13.30	13.30	-1	2,232	-0.04%
2019/02/27	0	0.00	2	13.10	13.10	-2	2,181	-0.09%
2019/02/26	0	13.10	1	13.25	13.20	-1	2,189	-0.05%
2019/02/25	1	13.15	0	0.00	13.10	1	2,185	0.05%
2019/02/21	2	13.10	0.6	13.00	13.05	1.4	2,187	0.07%
2019/02/20	3	13.23	3	13.32	13.20	0	2,183	0.00%
2019/02/19	3	12.75	1	12.90	13.10	2	2,099	0.10%
2019/02/14	0	0.00	2.1	12.35	12.50	-2.1	2,017	-0.11%
2019/02/13	0	0.00	11	12.05	12.10	-11	1,905	-0.58%
2019/02/12	0	0.00	4	11.75	11.85	-4	1,860	-0.22%
2019/01/28	0	0.00	4	11.80	11.80	-4	1,894	-0.21%
2019/01/24	4	11.70	0	0.00	11.75	4	1,932	0.21%
2019/01/22	1	11.85	0	0.00	11.80	1	1,949	0.05%
2019/01/15	0	0.00	10	11.65	11.70	-10	2,028	-0.49%
2019/01/10	5	11.80	6	11.82	11.95	-1	2,052	-0.05%
2019/01/09	1	11.75	5	12.02	11.95	-4	2,060	-0.19%
2019/01/04	2	11.35	3	11.35	11.45	-1	2,113	-0.05%
2019/01/03	2	11.60	0	0.00	11.45	2	2,236	0.09%
2018/12/28	0	0.00	8	11.55	11.55	-8	2,294	-0.35%
2018/12/26	8	11.65	0	0.00	11.65	8	2,355	0.34%
2018/12/25	7	11.68	5	11.70	11.70	2	2,376	0.08%
2018/12/24	7	12.04	2	11.90	11.90	5	2,367	0.21%
2018/12/21	4	11.63	17	12.00	12.15	-13	2,323	-0.56%
2018/12/20	1	11.75	8	11.87	11.65	-7	2,301	-0.30%
2018/12/19	2	11.90	4	11.90	11.90	-2	2,291	-0.09%
2018/12/18	0	0.00	9	11.79	11.85	-9	2,289	-0.39%
2018/12/17	1	11.70	3	11.77	11.70	-2	2,295	-0.09%
2018/12/14	1	11.65	0	0.00	11.70	1	2,349	0.04%
2018/12/13	5	11.80	3.1	11.82	11.85	1.9	2,397	0.08%
2018/12/11	0	0.00	4	11.60	11.60	-4	2,377	-0.17%
2018/12/10	3	11.58	15	11.55	11.55	-12	2,379	-0.50%
2018/12/07	1	11.30	0	0.00	11.40	1	2,363	0.04%
2018/12/04	3	11.45	0	0.00	11.40	3	2,564	0.12%
2018/12/03	2	11.30	13	11.50	11.50	-11	2,630	-0.42%
2018/11/30	12	11.33	0	0.00	11.00	12	2,633	0.46%
2018/11/29	22	11.43	0	0.00	11.40	22	2,614	0.84%
2018/11/28	0	0.00	5	11.28	11.35	-5	2,629	-0.19%
2018/11/19	4	11.56	0	0.00	11.50	4	3,728	0.11%
2018/11/16	3	11.60	0.3	11.50	11.60	2.7	3,903	0.07%
2018/10/30	0	0.00	2	10.20	10.30	-2	4,868	-0.04%
2018/10/19	0	0.00	0.4	10.90	10.90	-0.4	4,976	-0.01%
2018/10/16	0	0.00	1	11.40	11.50	-1	5,206	-0.02%
2018/10/15	1	11.40	0	0.00	11.40	1	5,427	0.02%
2018/10/11	2	11.20	2	10.85	10.90	0	5,705	0.00%
2018/10/03	2	12.40	0	0.00	12.30	2	5,714	0.03%
2018/09/21	0	0.00	2	12.38	12.50	-2	5,927	-0.03%
2018/09/20	1	12.10	0	0.00	12.20	1	6,052	0.02%
2018/09/19	1	12.25	0	0.00	12.35	1	6,012	0.02%
2018/09/18	0	0.00	0.4	12.10	12.15	-0.4	6,001	-0.01%
2018/09/14	0	0.00	3	12.55	12.55	-3	6,025	-0.05%
2018/09/12	3	12.30	0	0.00	12.30	3	6,045	0.05%
2018/09/11	0	0.00	3	12.50	12.50	-3	6,074	-0.05%
2018/09/10	2	12.10	5	12.50	12.25	-3	6,090	-0.05%
2018/09/07	10	13.06	0	0.00	13.00	10	6,028	0.17%
2018/09/04	5	13.45	0	0.00	13.40	5	6,168	0.08%
2018/09/03	0	0.00	9	13.45	13.45	-9	6,242	-0.14%
2018/08/30	5	13.40	0.6	13.40	13.50	4.4	6,620	0.07%
2018/08/29	10	13.30	3	13.27	13.35	7	6,816	0.10%
2018/08/28	35	13.41	2	13.88	13.45	33	6,798	0.49%
2018/08/27	0	0.00	10	14.09	14.15	-10	6,760	-0.15%
2018/08/24	43	13.85	0	0.00	13.70	43	6,624	0.65%
2018/08/23	0	0.00	14.1	13.76	13.85	-14.1	6,660	-0.21%
2018/08/22	8	13.73	12	13.93	13.30	-4	6,567	-0.06%
2018/08/21	0	0.00	3	13.30	13.60	-3	6,371	-0.05%
2018/08/20	10	13.20	9	13.23	13.30	1	6,371	0.02%
2018/08/17	11	13.32	0	0.00	13.20	11	6,399	0.17%
2018/08/16	15	13.75	0	0.00	13.65	15	6,337	0.24%
2018/08/15	0	0.00	0.5	14.00	14.10	-0.5	6,277	-0.01%
2018/08/14	5	13.55	7	13.90	13.90	-2	6,187	-0.03%
2018/08/10	5	13.60	0	0.00	13.65	5	6,134	0.08%
2018/08/09	2	13.40	0	0.00	13.60	2	6,174	0.03%
2018/08/08	10	14.03	16	13.94	13.60	-6	6,197	-0.10%
2018/08/07	3	13.80	0	0.00	13.80	3	6,106	0.05%
2018/08/02	0	0.00	2	13.30	13.35	-2	5,827	-0.03%
2018/07/30	7	13.04	15	12.95	12.95	-8	5,757	-0.14%
2018/07/25	0	0.00	0.3	13.30	13.40	-0.3	5,691	-0.01%
2018/07/20	0	0.00	4	13.46	13.50	-4	5,560	-0.07%
2018/07/19	0	0.00	3	13.15	13.15	-3	5,318	-0.06%
2018/07/18	15	12.65	10	12.70	12.70	5	5,094	0.10%
2018/07/16	0	0.00	1	12.55	12.40	-1	4,978	-0.02%
2018/07/12	0	0.00	36	12.54	12.50	-36	4,923	-0.73%
2018/07/10	0	0.00	10	12.30	12.35	-10	4,798	-0.21%
2018/07/09	0	0.00	19	12.22	12.20	-19	4,696	-0.40%
2018/07/03	0	0.00	19	11.60	11.90	-19	4,558	-0.42%
2018/07/02	0	0.00	1	11.70	11.85	-1	4,528	-0.02%
2018/06/29	0	0.00	2	11.38	11.75	-2	4,548	-0.04%
2018/06/28	0	0.00	6	11.75	11.70	-6	4,392	-0.14%
2018/06/27	0	0.00	0.1	11.90	11.95	-0.1	4,381	0.00%
2018/06/21	5	12.30	101	12.25	12.25	-96	4,324	-2.22%	大賣/
2018/06/20	0	0.00	4	11.83	12.05	-4	4,279	-0.09%
2018/06/19	0	0.00	1	12.20	12.10	-1	4,192	-0.02%
2018/06/12	21	12.07	0	0.00	12.25	21	3,922	0.54%
2018/06/11	14	12.07	15	12.05	12.15	-1	3,804	-0.03%
2018/06/08	14	12.50	29	12.30	12.35	-15	3,706	-0.40%
2018/06/07	0	0.00	3	12.15	11.95	-3	3,476	-0.09%
2018/06/06	6	12.00	19	11.87	11.95	-13	3,268	-0.40%
2018/06/05	2	11.45	52	11.48	11.50	-50	3,006	-1.66%
2018/06/04	7	11.55	7	11.51	11.55	0	2,921	0.00%
2018/06/01	2	11.25	1	11.25	11.35	1	2,736	0.04%
2018/05/31	1	10.80	12	10.96	10.90	-11	2,486	-0.44%
2018/05/29	20	10.45	5	10.50	10.50	15	2,102	0.71%
2018/05/28	0	0.00	5	10.55	10.50	-5	2,108	-0.24%
2018/05/22	0	0.00	2	10.35	10.40	-2	1,974	-0.10%
2018/05/18	10	10.30	5.2	10.35	10.30	4.8	1,952	0.25%
2018/05/17	2	10.30	0	0.00	10.25	2	1,907	0.10%
2018/05/16	2	10.25	21	10.20	10.20	-19	1,851	-1.03%
2018/05/11	2	10.08	0	0.00	10.05	2	1,867	0.11%
2018/05/07	10	10.15	0	0.00	10.20	10	1,911	0.52%
2018/05/04	0	0.00	10	10.10	10.05	-10	1,933	-0.52%
2018/05/02	1	10.15	0	0.00	10.20	1	1,952	0.05%
2018/04/20	0	0.00	3	10.00	10.00	-3	2,066	-0.15%
2018/04/19	0	0.00	2.1	9.93	10.05	-2.1	2,099	-0.10%
2018/04/18	0	0.00	1.9	9.87	9.88	-1.9	2,148	-0.09%
2018/04/12	0	0.00	0.1	9.92	9.97	-0.1	2,681	0.00%
2018/04/10	0	0.00	1	9.92	9.92	-1	2,716	-0.04%
2018/04/03	5	9.90	0	0.00	9.87	5	2,727	0.18%
2018/03/12	10	9.56	0.2	9.50	9.56	9.8	3,285	0.30%
2018/03/09	0	0.00	2	9.47	9.47	-2	3,300	-0.06%
2018/03/01	1	9.40	0	0.00	9.51	1	3,512	0.03%
2018/02/27	0	0.00	1	9.43	9.43	-1	3,516	-0.03%
2018/02/22	5	9.27	5	9.42	9.42	0	3,586	0.00%
2018/02/08	0	0.00	10	9.12	9.15	-10	3,711	-0.27%
2018/02/07	5	9.18	0	0.00	9.10	5	3,757	0.13%
2018/02/06	0	0.00	2	9.11	9.00	-2	3,733	-0.05%
2018/02/05	1	9.47	0	0.00	9.52	1	3,683	0.03%
2018/02/02	0	0.00	3	9.74	9.72	-3	3,714	-0.08%
2018/02/01	5	9.78	0	0.00	9.72	5	3,735	0.13%
2018/01/30	5	9.88	0	0.00	9.86	5	3,704	0.13%
2018/01/29	16	10.02	0	0.00	9.98	16	3,679	0.43%
2018/01/23	35	10.10	0	0.00	10.05	35	3,654	0.96%
2018/01/22	1	10.15	0	0.00	10.15	1	3,653	0.03%
2018/01/15	42	10.50	0	0.00	10.50	42	3,580	1.17%
2018/01/12	0	0.00	5	10.45	10.50	-5	3,619	-0.14%
2018/01/10	10	10.55	3	10.47	10.45	7	3,820	0.18%
2018/01/09	32	10.39	10	10.35	10.35	22	3,702	0.59%
2018/01/03	0	0.00	5	10.15	10.05	-5	3,741	-0.13%