新纖 (1409)-台新-新營券商分點個股進出

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
16.65
漲跌
▲0.25
漲幅
+1.52%
成交量
2,824張
產業
上市紡織類股
504人加入追蹤

立即追蹤
本地時間:14:30

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

新纖 (1409)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	16.55	6	16.60	16.65	-4	4,753	-0.08%
2024/05/23	2	16.45	0	0.00	16.40	2	4,744	0.04%
2024/05/22	32	16.72	0	0.00	16.65	32	4,703	0.68%
2024/05/21	21	16.84	1	16.65	16.75	20	4,692	0.43%
2024/05/20	0	0.00	20	17.05	17.05	-20	4,661	-0.43%
2024/05/16	0	0.00	1	16.80	16.85	-1	4,786	-0.02%
2024/05/15	0	0.00	1	16.70	16.60	-1	4,729	-0.02%
2024/05/14	62	16.73	0	0.00	16.60	62	4,711	1.32%
2024/05/13	40	16.93	0	0.00	16.95	40	4,656	0.86%
2024/05/10	2	17.10	64	17.00	17.10	-62	4,622	-1.34%
2024/05/09	1	16.90	3	16.80	16.80	-2	4,552	-0.04%
2024/05/08	3	17.00	0	0.00	17.00	3	4,512	0.07%
2024/05/07	1	16.85	4	16.98	17.00	-3	4,479	-0.07%
2024/05/06	3	17.05	1	17.20	17.05	2	4,414	0.05%
2024/05/03	0	0.00	6	17.22	17.25	-6	4,360	-0.14%
2024/05/02	0	0.00	18	17.24	17.20	-18	4,300	-0.42%
2024/04/30	6	17.26	2	17.15	17.10	4	4,192	0.10%
2024/04/29	5.4	17.09	7.4	17.24	17.25	-2	4,138	-0.05%
2024/04/26	0	0.00	1	16.80	16.90	-1	3,964	-0.03%
2024/04/25	4	16.85	10	16.83	16.70	-6	3,927	-0.15%
2024/04/24	0	0.00	7	16.60	16.65	-7	3,849	-0.18%
2024/04/23	1	16.45	5	16.65	16.65	-4	3,872	-0.10%
2024/04/22	20	16.50	82	16.59	16.55	-62	3,837	-1.62%
2024/04/19	37	16.27	20	16.53	16.20	17	3,718	0.46%
2024/04/18	0	0.00	16	16.27	16.40	-16	3,646	-0.44%
2024/04/16	5	16.25	5	15.85	15.90	0	3,557	0.00%
2024/04/15	10.1	16.30	20	16.40	16.25	-9.9	3,528	-0.28%
2024/04/12	20	16.05	30	16.23	16.25	-10	3,503	-0.29%
2024/04/11	40	16.18	0	0.00	16.25	40	3,483	1.15%
2024/04/10	0	0.00	3	16.13	16.15	-3	3,444	-0.09%
2024/04/09	0	0.00	22	15.93	15.95	-22	3,411	-0.64%
2024/04/08	0	0.00	3	15.65	15.75	-3	3,390	-0.09%
2024/04/02	0	0.00	2	15.80	15.90	-2	3,375	-0.06%
2024/03/29	0	0.00	3	15.60	15.60	-3	3,410	-0.09%
2024/03/27	1	15.70	1	15.65	15.70	0	3,423	0.00%
2024/03/26	1	15.60	3	15.80	15.55	-2	3,427	-0.06%
2024/03/25	20	15.75	0	0.00	15.70	20	3,410	0.59%
2024/03/20	11	15.76	3	15.75	15.75	8	3,409	0.23%
2024/03/19	1	16.00	8	15.95	15.95	-7	3,386	-0.21%
2024/03/18	0.1	16.15	0	0.00	16.05	0.1	3,379	0.00%
2024/03/15	0	0.00	1	16.05	16.00	-1	3,368	-0.03%
2024/03/14	5	16.09	1	15.95	15.95	4	3,337	0.12%
2024/03/13	0	0.00	7	15.91	15.95	-7	3,322	-0.21%
2024/03/12	0	0.00	1	16.15	16.20	-1	3,253	-0.03%
2024/03/11	5	16.11	3	16.30	16.20	2	3,237	0.06%
2024/03/08	25	16.16	18	16.17	16.05	7	3,215	0.22%
2024/03/07	30.2	16.43	0	0.00	16.35	30.2	3,141	0.96%
2024/03/06	14.7	16.90	1.4	16.99	16.95	13.3	2,991	0.44%
2024/03/05	110.6	16.62	33.5	16.36	16.85	77.1	2,742	2.81%	大買/
2024/03/04	33	15.81	42	15.48	15.95	-9	1,981	-0.45%
2024/02/29	41	15.30	1	15.40	15.25	40	1,693	2.36%
2024/02/27	10	15.45	0	0.00	15.40	10	1,658	0.60%
2024/02/26	1	15.55	0	0.00	15.60	1	1,644	0.06%
2024/02/22	0	0.00	1	15.65	15.75	-1	1,664	-0.06%
2024/02/19	1	15.80	2	15.75	15.75	-1	1,591	-0.06%
2024/02/16	0	0.00	11	15.10	15.10	-11	1,471	-0.75%
2024/02/15	10	14.85	0.8	15.00	15.00	9.2	1,470	0.62%
2024/02/05	0	0.00	0.5	15.00	15.00	-0.5	1,466	-0.03%
2024/02/01	0.1	15.10	10	15.00	15.10	-9.9	1,462	-0.68%
2024/01/26	0	0.00	20	15.06	15.00	-20	1,481	-1.35%
2024/01/25	20	14.95	0	0.00	14.95	20	1,482	1.35%
2024/01/24	0	0.00	10	14.95	14.95	-10	1,510	-0.66%
2024/01/18	10	14.75	0	0.00	14.75	10	1,492	0.67%
2024/01/17	12	14.84	0	0.00	14.80	12	1,470	0.82%
2024/01/16	1	15.20	0	0.00	15.15	1	1,404	0.07%
2024/01/12	2	15.40	0	0.00	15.40	2	1,376	0.15%
2024/01/10	0	0.00	0	15.40	15.40	0	1,371	0.00%
2024/01/09	0.2	15.70	0	0.00	15.55	0.2	1,363	0.01%
2024/01/05	1	15.65	2	15.65	15.65	-1	1,359	-0.07%
2024/01/03	0	0.00	15	15.65	15.65	-15	1,355	-1.11%
2024/01/02	1	15.60	0	0.00	15.60	1	1,344	0.07%
2023/12/28	0	0.00	50	15.51	15.55	-50	1,342	-3.72%
2023/12/26	30	15.37	0	0.00	15.40	30	1,370	2.19%
2023/12/22	70	15.50	0	0.00	15.50	70	1,359	5.15%
2023/12/20	0.6	15.64	10	15.70	15.75	-9.4	1,342	-0.70%
2023/12/19	50	15.50	0	0.00	15.50	50	1,335	3.74%
2023/12/18	0.2	15.75	0	0.00	15.65	0.2	1,426	0.01%
2023/12/15	0.2	15.70	30	15.63	15.70	-29.8	1,421	-2.10%
2023/12/13	70	15.34	0	0.00	15.30	70	1,380	5.07%
2023/12/11	21	15.35	0	0.00	15.40	21	1,413	1.49%
2023/12/08	30	15.37	0	0.00	15.40	30	1,408	2.13%
2023/11/28	0	0.00	0.1	15.65	15.65	-0.1	1,452	0.00%
2023/11/21	0	0.00	20	15.60	15.60	-20	1,701	-1.18%
2023/11/15	0	0.00	20	15.25	15.25	-20	1,708	-1.17%
2023/11/10	0	0.00	10	15.25	15.20	-10	1,754	-0.57%
2023/11/06	0	0.00	15	15.35	15.35	-15	1,793	-0.84%
2023/11/01	15	15.05	0	0.00	15.05	15	1,772	0.85%
2023/10/31	0	0.00	1	15.20	15.05	-1	1,751	-0.06%
2023/10/30	1	15.15	0	0.00	15.15	1	1,759	0.06%
2023/10/27	0	0.00	10	15.30	15.25	-10	1,758	-0.57%
2023/10/26	3	15.25	0	0.00	15.15	3	1,777	0.17%
2023/10/24	10	15.25	0	0.00	15.30	10	1,795	0.56%
2023/10/23	10	15.30	0	0.00	15.30	10	1,798	0.56%
2023/10/19	10	15.30	0	0.00	15.35	10	1,825	0.55%
2023/10/16	0	0.00	22	15.61	15.65	-22	1,837	-1.20%
2023/10/13	0	0.00	5	15.50	15.50	-5	1,832	-0.27%
2023/10/12	0	0.00	5	15.45	15.45	-5	1,841	-0.27%
2023/10/11	5	15.30	0	0.00	15.35	5	1,839	0.27%
2023/10/05	1	15.35	0	0.00	15.35	1	1,870	0.05%
2023/10/04	11	15.30	0	0.00	15.35	11	1,877	0.59%
2023/10/03	0	0.00	31	15.45	15.50	-31	1,878	-1.65%
2023/09/27	0.2	15.20	0	0.00	15.10	0.2	1,837	0.01%
2023/09/26	5	15.25	0	0.00	15.20	5	1,825	0.27%
2023/09/25	2	15.30	0	0.00	15.40	2	1,826	0.11%
2023/09/22	30	15.33	0	0.00	15.30	30	1,835	1.63%
2023/09/21	2	15.65	11	15.69	15.40	-9	1,827	-0.49%
2023/09/19	0	0.00	20	15.38	15.40	-20	1,722	-1.16%
2023/09/07	1	15.10	0	0.00	15.10	1	2,018	0.05%
2023/09/06	30	15.37	0	0.00	15.20	30	1,999	1.50%
2023/09/04	20	15.58	0	0.00	15.55	20	1,947	1.03%
2023/08/31	2	15.70	2	15.70	15.65	0	1,939	0.00%
2023/08/29	0.5	16.40	0	0.00	16.30	0.5	1,849	0.03%
2023/08/25	11	16.30	0	0.00	16.35	11	1,824	0.60%
2023/08/22	10	16.40	0	0.00	16.35	10	1,807	0.55%
2023/08/21	10	16.35	0	0.00	16.40	10	1,797	0.56%
2023/08/16	50	16.44	0	0.00	16.40	50	1,761	2.84%
2023/08/10	3	16.95	40	17.00	17.00	-37	1,819	-2.03%
2023/08/04	2	17.10	10	17.25	17.25	-8	1,905	-0.42%
2023/07/31	0	0.00	10	17.30	17.15	-10	1,936	-0.52%
2023/07/28	2	17.20	11	17.20	17.15	-9	1,929	-0.47%
2023/07/26	0	0.00	11	17.05	17.10	-11	1,937	-0.57%
2023/07/24	22	17.00	4	17.00	16.95	18	1,936	0.93%
2023/07/21	2	17.20	0	0.00	17.10	2	1,942	0.10%
2023/07/20	0	0.00	33	17.20	17.15	-33	1,974	-1.67%
2023/07/19	50	17.10	0	0.00	17.05	50	2,015	2.48%
2023/07/17	0	0.00	20	17.08	17.10	-20	2,275	-0.88%
2023/07/14	1	16.95	10	16.95	16.95	-9	2,301	-0.39%
2023/07/10	1	17.05	0	0.00	16.90	1	2,368	0.04%
2023/07/07	10	16.95	10	17.00	17.00	0	2,374	0.00%
2023/07/06	10	17.05	0	0.00	17.05	10	2,365	0.42%
2023/07/05	10	17.20	0	0.00	17.15	10	2,359	0.42%
2023/07/03	1	17.15	0	0.00	17.15	1	2,380	0.04%
2023/06/30	4	17.25	20	17.25	17.20	-16	2,389	-0.67%
2023/06/29	10	17.15	0	0.00	17.15	10	2,382	0.42%
2023/06/26	0	0.00	20	17.28	17.25	-20	2,393	-0.84%
2023/06/20	20	17.13	20	17.28	17.25	0	2,406	0.00%
2023/06/19	30	17.12	21	17.22	17.15	9	2,331	0.39%
2023/06/16	40	17.11	50	17.24	17.30	-10	2,260	-0.44%
2023/06/15	3	17.05	0	0.00	17.00	3	2,211	0.14%
2023/06/14	21	17.10	10	17.15	17.15	11	2,189	0.50%
2023/06/13	20	17.20	0	0.00	17.25	20	2,163	0.92%
2023/06/08	41	17.49	0	0.00	17.40	41	2,237	1.83%
2023/06/07	10	17.50	0	0.00	17.55	10	2,254	0.44%
2023/06/06	40	17.43	0	0.00	17.50	40	2,278	1.76%
2023/06/05	0	0.00	35	17.55	17.50	-35	2,285	-1.53%
2023/06/02	0	0.00	50	17.26	17.30	-50	2,277	-2.20%
2023/06/01	22	17.02	10	17.15	17.10	12	2,279	0.53%
2023/05/30	10	17.00	0	0.00	17.10	10	2,285	0.44%
2023/05/25	10	17.15	0	0.00	17.20	10	2,283	0.44%
2023/05/24	0	0.00	40.2	17.29	17.30	-40.2	2,289	-1.76%
2023/05/22	11	17.05	0	0.00	17.15	11	2,305	0.48%
2023/05/19	40	17.13	0	0.00	17.15	40	2,297	1.74%
2023/05/18	0	0.00	18	17.33	17.20	-18	2,282	-0.79%
2023/05/17	0	0.00	40	17.18	17.25	-40	2,248	-1.78%
2023/05/16	0	0.00	10	17.00	16.95	-10	2,225	-0.45%
2023/05/15	1	16.70	0	0.00	16.85	1	2,202	0.05%
2023/05/10	11	17.25	0	0.00	17.35	11	2,365	0.46%
2023/05/09	5	17.35	0	0.00	17.35	5	2,373	0.21%
2023/05/08	1	17.55	5	17.50	17.55	-4	2,359	-0.17%
2023/05/05	0	0.00	1	17.55	17.60	-1	2,387	-0.04%
2023/05/02	10	17.55	0	0.00	17.60	10	2,468	0.41%
2023/04/28	20	17.55	0	0.00	17.60	20	2,474	0.81%
2023/04/26	7	17.45	0	0.00	17.55	7	2,466	0.28%
2023/04/25	1	17.65	0	0.00	17.55	1	2,453	0.04%
2023/04/24	20	17.73	0	0.00	17.65	20	2,425	0.82%
2023/04/21	31	17.94	13	18.28	17.80	18	2,395	0.75%
2023/04/20	1	18.05	80.1	18.07	18.10	-79.1	2,242	-3.53%
2023/04/19	29.1	17.93	11	18.09	17.80	18.1	2,135	0.85%
2023/04/18	42	17.99	47	18.03	17.90	-5	2,104	-0.24%
2023/04/17	8	17.85	0	0.00	17.85	8	2,080	0.38%
2023/04/13	10	17.95	0	0.00	18.00	10	2,028	0.49%
2023/04/12	1	18.00	0	0.00	18.00	1	2,016	0.05%
2023/04/11	0	0.00	10	18.00	17.95	-10	2,007	-0.50%
2023/04/07	4	17.95	9	18.00	17.90	-5	2,009	-0.25%
2023/04/06	10	17.85	0	0.00	17.85	10	2,004	0.50%
2023/03/27	0	0.00	10	18.05	18.00	-10	2,471	-0.40%
2023/03/24	1	17.85	9	17.95	17.95	-8	2,539	-0.31%
2023/03/22	1	17.85	10	17.90	17.85	-9	2,522	-0.36%
2023/03/21	1	17.80	0	0.00	17.80	1	2,532	0.04%
2023/03/20	0	0.00	7	17.80	17.80	-7	2,583	-0.27%
2023/03/17	0	0.00	10	17.85	17.75	-10	2,576	-0.39%
2023/03/16	10	17.65	0	0.00	17.65	10	2,558	0.39%
2023/03/15	1	17.95	0	0.00	17.95	1	2,532	0.04%
2023/03/14	41	18.05	0	0.00	18.05	41	2,515	1.63%
2023/03/13	11	18.15	10	18.30	18.35	1	2,482	0.04%
2023/03/10	20	18.25	20	18.38	18.40	0	2,469	0.00%
2023/03/09	51	18.40	3	18.45	18.45	48	2,551	1.88%
2023/03/08	0	0.00	1	18.55	18.60	-1	2,575	-0.04%
2023/03/07	0	0.00	20	18.53	18.55	-20	2,570	-0.78%
2023/03/06	0	0.00	38	18.43	18.45	-38	2,545	-1.49%
2023/03/03	0	0.00	60	18.30	18.30	-60	2,594	-2.31%
2023/03/02	0	0.00	10	18.20	18.20	-10	2,573	-0.39%
2023/03/01	20	18.05	0	0.00	18.10	20	2,566	0.78%
2023/02/24	8	18.18	20	18.20	18.20	-12	2,570	-0.47%
2023/02/23	2	18.20	20	18.23	18.15	-18	2,686	-0.67%
2023/02/22	30	18.05	10	18.15	18.15	20	2,696	0.74%
2023/02/21	20	18.10	4	18.15	18.20	16	2,698	0.59%
2023/02/20	0	0.00	32	18.15	18.20	-32	2,738	-1.17%
2023/02/16	22	18.03	12	18.10	18.05	10	2,863	0.35%
2023/02/15	16	17.95	0	0.00	18.00	16	2,871	0.56%
2023/02/14	1	17.95	0	0.00	18.00	1	2,864	0.03%
2023/02/13	30	17.87	0	0.00	17.90	30	2,866	1.05%
2023/02/10	40	18.03	0	0.00	18.05	40	2,889	1.38%
2023/02/09	65	18.25	11	18.35	18.20	54	2,861	1.89%
2023/02/08	0	0.00	118	18.39	18.60	-118	2,747	-4.29%	大賣/鉅額交易
2023/02/06	20	18.05	20	18.15	18.15	0	2,617	0.00%
2023/02/03	1	18.00	0	0.00	18.15	1	2,599	0.04%
2023/02/02	27	17.96	3	18.00	18.05	24	2,569	0.93%
2023/02/01	23	18.07	30	18.17	18.00	-7	2,528	-0.28%
2023/01/31	0	0.00	23	17.97	17.95	-23	2,480	-0.93%
2023/01/30	0	0.00	20	17.88	17.90	-20	2,465	-0.81%
2023/01/16	20	17.68	0	0.00	17.70	20	2,455	0.81%
2023/01/13	5	17.65	4	17.85	17.75	1	2,444	0.04%
2023/01/12	0	0.00	14	17.80	17.80	-14	2,443	-0.57%
2023/01/11	4	17.75	10	17.80	17.80	-6	2,444	-0.25%
2023/01/10	20	17.65	0.3	17.70	17.70	19.7	2,441	0.81%
2023/01/09	40	17.63	0	0.00	17.75	40	2,461	1.63%
2023/01/06	1	17.50	0	0.00	17.60	1	2,461	0.04%
2023/01/05	0	0.00	10	17.65	17.60	-10	2,497	-0.40%
2023/01/03	30	17.32	20	17.43	17.45	10	2,518	0.40%
2022/12/30	0	0.00	10	17.60	17.55	-10	2,513	-0.40%
2022/12/29	10	17.40	0	0.00	17.50	10	2,509	0.40%
2022/12/28	0	0.00	1	17.80	17.65	-1	2,512	-0.04%
2022/12/27	10	17.80	0	0.00	17.90	10	2,523	0.40%
2022/12/26	10	17.80	2	17.85	17.85	8	2,520	0.32%
2022/12/23	20	17.70	40	17.88	17.90	-20	2,538	-0.79%
2022/12/22	30	17.82	0	0.00	17.85	30	2,528	1.19%
2022/12/21	21	17.87	26	18.07	17.90	-5	2,535	-0.20%
2022/12/20	20	17.83	2	17.83	17.95	18	2,451	0.73%
2022/12/19	43	17.93	25	18.24	18.00	18	2,392	0.75%
2022/12/16	0	0.00	50	17.54	17.70	-50	2,122	-2.36%
2022/12/15	10	17.20	0	0.00	17.25	10	2,064	0.48%
2022/12/14	0	0.00	10	17.20	17.20	-10	2,074	-0.48%
2022/12/12	22	16.93	26	17.10	17.10	-4	2,062	-0.19%
2022/12/05	10	17.75	0	0.00	17.75	10	2,015	0.50%
2022/12/02	22	17.70	0	0.00	17.75	22	1,999	1.10%
2022/12/01	21	17.93	20	18.05	17.90	1	1,992	0.05%
2022/11/30	15	17.72	48	17.76	17.75	-33	1,901	-1.74%
2022/11/28	20	17.40	0	0.00	17.50	20	1,871	1.07%
2022/11/25	31	17.57	30	17.77	17.55	1	1,888	0.05%
2022/11/22	30	17.42	0	0.00	17.40	30	2,027	1.48%
2022/11/21	1	17.60	49	17.67	17.55	-48	2,061	-2.33%
2022/11/18	10	17.25	20	17.40	17.30	-10	1,998	-0.50%
2022/11/17	20	17.13	14	17.26	17.30	6	2,085	0.29%
2022/11/16	50	17.18	0	0.00	17.15	50	2,093	2.39%
2022/11/15	41	17.15	40	17.35	17.35	1	2,061	0.05%
2022/11/14	0	0.00	60	17.22	17.35	-60	1,994	-3.01%
2022/11/11	10	16.85	0	0.00	16.80	10	1,925	0.52%
2022/11/10	15	16.73	0	0.00	16.75	15	1,926	0.78%
2022/11/09	14	16.84	0	0.00	16.85	14	1,946	0.72%
2022/11/01	0	0.00	1	16.20	16.20	-1	2,048	-0.05%
2022/10/31	0	0.00	10	16.15	16.15	-10	2,048	-0.49%
2022/10/27	0	0.00	10	16.05	16.05	-10	2,067	-0.48%
2022/10/24	0	0.00	2	15.80	15.80	-2	2,069	-0.10%
2022/10/14	10	15.90	1	16.00	15.90	9	2,034	0.44%
2022/10/11	10	16.25	1	16.55	16.30	9	2,000	0.45%
2022/10/06	2	16.75	4	16.75	16.80	-2	1,992	-0.10%
2022/10/05	40	16.78	0	0.00	16.75	40	2,009	1.99%
2022/10/04	7	16.61	15	16.80	16.80	-8	2,025	-0.40%
2022/10/03	10	16.55	0	0.00	16.55	10	2,004	0.50%
2022/09/30	0	0.00	10	16.50	16.65	-10	2,010	-0.50%
2022/09/26	0.2	16.75	0	0.00	16.60	0.2	2,001	0.01%
2022/09/20	5	17.25	0	0.00	17.25	5	2,021	0.25%
2022/09/19	10	17.35	0	0.00	17.25	10	2,020	0.50%
2022/09/16	0	0.00	1	17.50	17.45	-1	2,021	-0.05%
2022/09/13	0	0.00	2	17.85	17.75	-2	2,048	-0.10%
2022/09/12	0	0.00	10	17.60	17.70	-10	2,087	-0.48%
2022/09/08	11	17.20	0.6	17.30	17.30	10.4	2,098	0.49%
2022/09/07	8	17.10	0	0.00	17.05	8	2,107	0.38%
2022/09/06	0	0.00	0.7	17.25	17.25	-0.7	2,108	-0.04%
2022/09/05	12	17.50	0	0.00	17.45	12	2,095	0.57%
2022/09/02	20	17.60	1	17.60	17.65	19	2,085	0.91%
2022/09/01	15	17.82	0	0.00	17.80	15	2,062	0.73%
2022/08/30	0.2	18.10	0	0.00	18.00	0.2	2,008	0.01%
2022/08/29	2	19.30	0	0.00	19.30	2	1,895	0.11%
2022/08/26	5.4	19.61	0	0.00	19.60	5.4	1,794	0.30%
2022/08/25	3	19.70	1	19.75	19.70	2	1,748	0.11%
2022/08/24	3	19.33	11	19.77	19.75	-8	1,706	-0.47%
2022/08/17	0	0.00	6	19.15	19.05	-6	1,765	-0.34%
2022/08/16	12	19.22	0	0.00	19.20	12	1,756	0.68%
2022/08/15	32	19.30	0	0.00	19.30	32	1,743	1.84%
2022/08/11	0	0.00	2	18.95	19.05	-2	1,699	-0.12%
2022/08/10	2	18.70	0	0.00	18.70	2	1,678	0.12%
2022/08/03	0	0.00	3	18.00	18.05	-3	1,749	-0.17%
2022/08/01	0	18.30	0	0.00	18.35	0	1,821	0.00%
2022/07/27	0	0.00	2	18.05	18.10	-2	1,861	-0.11%
2022/07/25	0	0.00	1	18.05	18.15	-1	1,919	-0.05%
2022/07/22	0	0.00	47	17.97	17.95	-47	1,927	-2.44%
2022/07/21	0	0.00	32	18.03	18.00	-32	1,987	-1.61%
2022/07/20	76	18.08	2	18.10	18.00	74	2,002	3.69%
2022/07/18	5	17.55	0	0.00	17.70	5	2,053	0.24%
2022/07/13	4	17.30	0	0.00	17.40	4	2,120	0.19%
2022/07/01	1	17.80	0	0.00	17.80	1	2,644	0.04%
2022/06/23	0	0.00	2	18.65	18.50	-2	2,700	-0.07%
2022/06/21	0	0.00	10	18.70	18.80	-10	2,727	-0.37%
2022/06/16	5	19.35	0	0.00	19.05	5	2,739	0.18%
2022/06/01	4	19.45	3	19.60	19.55	1	3,334	0.03%
2022/05/31	1	19.55	0	0.00	19.35	1	3,359	0.03%
2022/05/23	1	19.00	0	0.00	19.00	1	3,667	0.03%
2022/05/20	1	19.00	0	0.00	19.00	1	3,715	0.03%
2022/05/19	1	18.90	0	0.00	19.00	1	3,773	0.03%
2022/05/17	1	18.90	0	0.00	19.00	1	3,895	0.03%
2022/05/13	1	18.55	0	0.00	18.70	1	3,918	0.03%
2022/05/12	2	18.70	1	18.90	18.45	1	3,915	0.03%
2022/04/27	4	19.50	0	0.00	19.50	4	3,880	0.10%
2022/04/26	2	19.85	0	0.00	19.90	2	3,853	0.05%
2022/04/25	1	19.95	0	0.00	19.85	1	3,833	0.03%
2022/04/18	2	20.05	0	0.00	20.05	2	3,788	0.05%
2022/04/13	1	20.20	0	0.00	20.60	1	3,708	0.03%
2022/04/12	1	20.15	0	0.00	20.25	1	3,532	0.03%
2022/04/08	0	0.00	2	20.45	20.55	-2	3,360	-0.06%
2022/04/06	0	0.00	3	20.70	20.75	-3	3,368	-0.09%
2022/03/29	1	20.85	2	21.00	20.75	-1	3,384	-0.03%
2022/03/24	0	0.00	70	21.35	21.35	-70	3,387	-2.07%
2022/03/22	0	0.00	2	21.25	21.20	-2	3,468	-0.06%
2022/03/21	0	0.00	9	21.30	21.30	-9	3,457	-0.26%
2022/03/18	2	21.20	0	0.00	21.20	2	3,440	0.06%
2022/03/17	10	21.15	1	21.20	21.10	9	3,433	0.26%
2022/03/15	13	20.80	0	0.00	20.75	13	3,336	0.39%
2022/03/14	0	0.00	2	20.90	21.00	-2	3,301	-0.06%
2022/03/09	0	0.00	1	20.20	20.25	-1	3,234	-0.03%
2022/03/08	5	20.22	0	0.00	19.90	5	3,223	0.16%
2022/03/07	0	0.00	1	20.60	20.40	-1	3,175	-0.03%
2022/03/04	1	20.80	0	0.00	20.80	1	3,123	0.03%
2022/03/03	10	20.95	0	0.00	20.95	10	3,136	0.32%
2022/03/01	0	0.00	3.1	21.05	20.85	-3.1	3,114	-0.10%
2022/02/24	1	20.80	6	20.35	20.30	-5	2,994	-0.17%
2022/02/23	3	20.78	1	20.55	20.75	2	2,950	0.07%
2022/02/22	1	20.10	5	20.15	20.15	-4	2,846	-0.14%
2022/02/21	16	20.40	11	20.31	20.40	5	2,875	0.17%
2022/02/18	0	0.00	2	20.15	20.15	-2	2,843	-0.07%
2022/02/17	11	20.02	0	0.00	20.05	11	2,839	0.39%
2022/02/16	3	19.75	0	0.00	19.80	3	2,821	0.11%
2022/02/15	1	19.75	2	19.75	19.75	-1	2,876	-0.03%
2022/02/14	72	19.47	20	19.58	19.60	52	3,007	1.73%
2022/02/11	1	19.55	0	0.00	19.65	1	3,116	0.03%
2022/02/10	0	0.00	2	19.55	19.60	-2	3,159	-0.06%
2022/02/09	1	19.55	1	19.75	19.80	0	3,189	0.00%
2022/02/08	1	19.65	0	0.00	19.65	1	3,176	0.03%
2022/01/26	2	19.25	0	0.00	19.20	2	3,284	0.06%
2022/01/21	1	19.40	0	0.00	19.25	1	3,277	0.03%
2022/01/13	0	0.00	0.5	19.50	19.70	-0.5	3,300	-0.01%
2022/01/12	2	19.50	0	0.00	19.50	2	3,309	0.06%
2022/01/11	21	19.65	0	0.00	19.65	21	3,297	0.64%
2022/01/07	11	19.90	0	0.00	19.80	11	3,344	0.33%
2022/01/06	10	19.90	5	20.00	20.00	5	3,336	0.15%
2022/01/05	0	0.00	11	20.00	19.95	-11	3,388	-0.32%
2021/12/30	0	0.00	2	20.15	20.20	-2	3,502	-0.06%
2021/12/29	0	0.00	6	20.10	20.10	-6	3,619	-0.17%
2021/12/28	5	20.10	0	20.10	20.00	5	3,659	0.14%
2021/12/27	10	20.20	2	20.10	20.05	8	3,763	0.21%
2021/12/24	0	0.00	3	20.15	20.05	-3	4,101	-0.07%
2021/12/23	20	20.05	0	0.00	20.10	20	5,067	0.39%
2021/12/17	0	0.00	11	19.95	19.90	-11	5,424	-0.20%
2021/12/16	3	19.55	0	0.00	19.55	3	5,462	0.05%
2021/12/15	15	19.67	0	0.00	19.65	15	5,494	0.27%
2021/12/14	10	19.70	1	19.70	19.70	9	5,589	0.16%
2021/12/13	0	0.00	1.5	19.95	19.95	-1.5	5,817	-0.03%
2021/12/09	14	19.86	6	19.98	19.90	8	5,922	0.14%
2021/12/06	0	0.00	7	19.69	19.65	-7	5,919	-0.12%
2021/12/03	7	19.65	0.5	19.55	19.65	6.5	5,943	0.11%
2021/12/01	16	19.57	5	19.60	19.65	11	5,975	0.18%
2021/11/26	16	19.73	0	0.00	19.65	16	6,031	0.27%
2021/11/25	0	0.00	3	20.05	20.00	-3	6,118	-0.05%
2021/11/24	4	19.95	5	20.05	20.05	-1	6,286	-0.02%
2021/11/22	1	20.30	1	20.45	20.10	0	6,618	0.00%
2021/11/16	2	20.00	0	0.00	19.85	2	6,617	0.03%
2021/11/12	2	20.20	1	20.05	20.10	1	6,680	0.01%
2021/11/11	0	0.00	6	20.02	20.10	-6	6,669	-0.09%
2021/11/10	2	19.80	2	19.80	19.60	0	6,616	0.00%
2021/11/08	0.5	19.55	1	19.50	19.60	-0.5	6,489	-0.01%
2021/11/05	0	0.00	5	19.15	19.40	-5	6,501	-0.08%
2021/11/04	0	0.00	12	19.50	19.35	-12	6,513	-0.18%
2021/11/03	5	19.10	0	0.00	19.05	5	6,441	0.08%
2021/11/02	2	18.80	0	0.00	18.75	2	6,446	0.03%
2021/10/27	0	0.00	1	18.90	18.90	-1	6,571	-0.02%
2021/10/26	0	0.00	7	19.04	18.95	-7	6,620	-0.11%
2021/10/22	4	18.89	0	0.00	18.80	4	6,715	0.06%
2021/10/19	1	19.10	0	0.00	19.15	1	6,913	0.01%
2021/10/18	0	0.00	5	19.10	19.15	-5	6,980	-0.07%
2021/10/13	4	18.61	0	0.00	18.55	4	7,282	0.05%
2021/10/08	0	0.00	5	19.36	19.20	-5	7,457	-0.07%
2021/10/05	0	0.00	0.1	19.00	19.20	-0.1	7,992	0.00%
2021/10/04	2.1	18.81	1	19.60	18.90	1.1	8,106	0.01%
2021/10/01	10	19.68	32	19.86	19.30	-22	8,253	-0.27%
2021/09/30	87	21.07	54.1	20.99	20.50	32.9	8,104	0.41%
2021/09/29	2	20.65	12	20.47	20.25	-10	7,484	-0.13%
2021/09/28	0	0.00	3	20.27	20.30	-3	7,615	-0.04%
2021/09/27	1	20.20	17	20.23	20.35	-16	8,462	-0.19%
2021/09/24	17	19.94	4	19.85	19.95	13	8,967	0.14%
2021/09/23	5	19.80	4	19.90	19.85	1	9,351	0.01%
2021/09/22	3	19.25	0	19.30	19.40	3	9,475	0.03%
2021/09/17	11	19.92	0	0.00	20.00	11	9,717	0.11%
2021/09/16	2	20.35	34	20.31	20.35	-32	9,741	-0.33%
2021/09/15	0	19.80	8	19.96	19.75	-8	9,684	-0.08%
2021/09/14	0.4	19.55	3	19.65	19.65	-2.7	9,736	-0.03%
2021/09/13	1	19.65	30	19.85	19.70	-29	10,093	-0.29%
2021/09/10	1	19.35	0	0.00	19.35	1	10,213	0.01%
2021/09/08	31	19.10	0	0.00	18.95	31	10,445	0.30%
2021/09/06	41	19.19	2	19.35	19.15	39	10,679	0.37%
2021/09/02	1	19.50	5	19.45	19.45	-4	10,945	-0.04%
2021/09/01	3	19.77	0	0.00	19.70	3	11,094	0.03%
2021/08/31	3.1	19.40	0	0.00	19.75	3.1	11,122	0.03%
2021/08/30	2	20.80	27	20.81	20.80	-25	11,299	-0.22%
2021/08/27	0	0.00	43	20.80	20.80	-43	11,533	-0.37%
2021/08/26	3	20.82	9	20.78	20.75	-6	12,568	-0.05%
2021/08/25	2	20.40	0	20.35	20.35	2	13,259	0.01%
2021/08/24	5	19.95	1	20.20	20.30	4	13,516	0.03%
2021/08/23	12	19.80	6.2	19.85	19.85	5.8	13,861	0.04%
2021/08/18	0	0.00	13	19.23	19.85	-13	14,777	-0.09%
2021/08/17	0	0.00	1	19.75	19.50	-1	15,488	-0.01%
2021/08/16	13	20.10	0	0.00	19.70	13	16,351	0.08%
2021/08/13	3	20.15	0	0.00	20.20	3	16,880	0.02%
2021/08/11	0	0.00	3	20.60	20.20	-3	17,693	-0.02%
2021/08/10	40	20.25	0	0.00	20.25	40	18,064	0.22%
2021/08/09	2	20.40	0	0.00	20.35	2	18,620	0.01%
2021/08/06	0	0.00	2	20.88	20.65	-2	19,144	-0.01%
2021/08/05	1	20.60	1	20.85	20.80	0	20,008	0.00%
2021/08/04	10	20.60	3	20.65	20.65	7	20,745	0.03%
2021/08/02	3	20.25	3	20.42	20.55	0	23,601	0.00%
2021/07/30	5	20.60	5	20.61	20.55	0	24,254	0.00%
2021/07/27	3	20.28	0	0.00	20.25	3	27,398	0.01%
2021/07/26	4	20.48	1	20.60	20.60	3	28,891	0.01%
2021/07/23	0	0.00	8	20.54	20.80	-8	30,294	-0.03%
2021/07/22	0	0.00	10	20.20	20.10	-10	31,964	-0.03%
2021/07/21	14	20.27	1	20.15	20.10	13	32,822	0.04%
2021/07/20	23	20.89	0	0.00	20.85	23	33,061	0.07%
2021/07/19	0	0.00	6	21.04	21.30	-6	33,432	-0.02%
2021/07/16	2	21.15	2.1	21.30	21.15	-0.1	34,498	0.00%
2021/07/15	0.1	20.95	5.1	21.19	21.50	-5	35,170	-0.01%
2021/07/14	27.1	20.52	4.2	20.61	20.95	22.9	35,526	0.06%
2021/07/13	14.1	21.14	13	21.86	21.10	1.1	36,397	0.00%
2021/07/12	27	22.17	33	22.05	22.05	-6	36,710	-0.02%
2021/07/09	0	22.19	3.3	22.19	22.10	-3.2	37,003	-0.01%
2021/07/08	0	0.00	6	22.50	22.50	-6	37,392	-0.02%
2021/07/07	41	22.02	0.2	22.00	22.00	40.8	37,980	0.11%
2021/07/06	40	22.33	36.3	22.42	22.40	3.7	38,306	0.01%
2021/07/05	7	21.91	0	0.00	21.90	7	38,314	0.02%
2021/07/02	75	23.03	47	23.15	22.25	28	38,790	0.07%
2021/07/01	9	22.74	9	22.59	22.35	0	38,253	0.00%
2021/06/30	5	22.49	37	22.55	22.75	-32	38,511	-0.08%
2021/06/29	4	22.40	5	22.47	21.90	-1	38,313	0.00%
2021/06/28	23	22.37	17.5	22.39	22.50	5.5	38,452	0.01%
2021/06/25	1.1	22.00	3	22.07	21.95	-1.9	38,652	0.00%
2021/06/24	20	22.00	27	22.13	22.05	-7	40,257	-0.02%
2021/06/23	3	21.92	1	21.85	21.70	2	41,912	0.00%
2021/06/22	10	22.05	18.3	21.92	21.90	-8.3	42,511	-0.02%
2021/06/21	3	20.95	1	20.80	20.90	2	42,477	0.00%
2021/06/18	7	21.39	3	21.55	21.20	4	42,368	0.01%
2021/06/17	0	0.00	6	21.52	21.75	-6	42,337	-0.01%
2021/06/16	7	21.32	18.2	21.18	21.15	-11.2	42,294	-0.03%
2021/06/15	9	21.16	0	0.00	21.35	9	42,246	0.02%
2021/06/11	2	21.65	6	21.73	21.55	-4	42,199	-0.01%
2021/06/10	5.3	21.20	7	21.36	21.75	-1.7	42,189	0.00%
2021/06/09	10.5	21.99	0.2	21.80	21.75	10.2	42,060	0.02%
2021/06/08	0	0.00	1	22.20	22.25	-1	41,976	0.00%
2021/06/07	5	22.39	18	22.38	22.30	-13	42,064	-0.03%
2021/06/04	29.2	22.83	5.3	22.97	22.70	23.9	41,858	0.06%
2021/06/03	56	23.54	62	23.64	23.30	-6	41,603	-0.01%
2021/06/02	29.2	22.78	16	22.89	22.70	13.2	40,838	0.03%
2021/06/01	20	21.66	26.2	21.71	21.95	-6.2	39,963	-0.02%
2021/05/31	36.1	21.47	25	21.55	21.55	11.1	39,806	0.03%
2021/05/28	17	21.30	4	21.50	21.50	13	39,497	0.03%
2021/05/27	37	21.18	21	21.20	21.05	16	39,361	0.04%
2021/05/26	38.1	21.26	42	21.21	21.25	-4	39,667	-0.01%
2021/05/25	36	21.39	21.5	21.70	20.80	14.5	39,447	0.04%
2021/05/24	78.5	21.79	76.2	21.84	21.35	2.3	38,783	0.01%
2021/05/21	28.2	20.01	121.1	20.23	20.80	-92.9	37,985	-0.24%	大賣/
2021/05/20	36.1	19.78	58	20.24	19.85	-22	37,433	-0.06%
2021/05/19	21.2	19.76	26	19.97	20.00	-4.9	37,207	-0.01%
2021/05/18	53	19.23	36	18.85	19.55	17	36,895	0.05%
2021/05/17	1	17.60	3	17.90	17.80	-2	36,558	-0.01%
2021/05/14	47	19.51	35	19.16	19.15	12	36,021	0.03%
2021/05/13	37	19.45	47	19.45	19.15	-10	35,482	-0.03%
2021/05/12	47	21.55	19	21.44	21.15	28	34,630	0.08%
2021/05/11	43	24.25	26	25.35	23.50	17	33,872	0.05%
2021/05/10	21	24.01	43	23.75	24.20	-22	31,941	-0.07%
2021/05/07	53	22.51	14.3	22.71	22.60	38.7	31,098	0.12%
2021/05/06	27	23.54	33	23.55	23.35	-6	30,433	-0.02%
2021/05/05	32	23.14	42.2	23.33	22.90	-10.2	29,770	-0.03%
2021/05/04	108.1	24.23	75	24.50	22.65	33.1	29,055	0.11%	大買/
2021/05/03	89.2	25.08	79	25.21	24.40	10.2	27,521	0.04%
2021/04/29	82	24.71	64	24.71	24.15	18	26,053	0.07%
2021/04/28	75	23.32	87	23.64	24.05	-12	24,638	-0.05%
2021/04/27	48	21.79	60	21.76	21.90	-12	22,993	-0.05%
2021/04/26	2	20.45	62	20.73	21.30	-60	22,129	-0.27%
2021/04/23	19	20.72	53	20.78	20.60	-34	21,802	-0.16%
2021/04/22	51	21.89	64.7	21.60	21.35	-13.7	21,576	-0.06%
2021/04/21	21	20.90	46	20.98	21.20	-25	20,463	-0.12%
2021/04/20	53.1	20.15	79	20.13	20.25	-25.9	19,855	-0.13%
2021/04/19	100.6	20.68	93.3	20.56	20.75	7.3	19,556	0.04%
2021/04/16	96	19.78	14	19.62	19.95	82	18,668	0.44%
2021/04/15	3	19.25	2.3	19.26	19.05	0.7	18,200	0.00%
2021/04/14	33	18.91	27	18.69	18.65	6	18,027	0.03%
2021/04/13	51.5	19.70	23	19.62	19.25	28.5	18,434	0.15%
2021/04/12	33	18.89	13	18.85	18.85	20	18,020	0.11%
2021/04/09	9	18.27	21	18.20	18.30	-12	17,975	-0.07%
2021/04/08	36.5	18.69	28	18.61	18.60	8.5	17,807	0.05%
2021/04/07	9	18.17	0	0.00	18.15	9	17,484	0.05%
2021/04/06	7	17.81	58.1	17.92	18.30	-51.1	18,037	-0.28%
2021/04/01	0	0.00	2	17.38	17.55	-2	17,530	-0.01%
2021/03/31	5	17.21	8	17.38	17.50	-3	18,914	-0.02%
2021/03/30	33	17.09	48	17.14	17.30	-15	19,586	-0.08%
2021/03/29	276.8	17.47	267	17.71	17.50	9.8	19,155	0.05%	大買/大賣/
2021/03/26	138	16.64	37.1	16.52	16.75	100.9	17,826	0.57%	大買/
2021/03/25	20	15.23	45	15.23	15.25	-25	16,265	-0.15%
2021/03/24	31	14.90	12	14.99	15.05	19	15,493	0.12%
2021/03/23	4	14.55	0	0.00	14.50	4	15,196	0.03%
2021/03/22	18	14.60	4	14.40	14.65	14	15,187	0.09%
2021/03/19	36	14.36	1.5	14.43	14.45	34.5	15,126	0.23%
2021/03/18	1	14.45	1	14.60	14.50	0	15,107	0.00%
2021/03/16	1	14.60	10	14.60	14.60	-9	15,099	-0.06%
2021/03/12	0	0.00	2	14.60	14.65	-2	14,994	-0.01%
2021/03/11	0	0.00	2	14.60	14.50	-2	14,972	-0.01%
2021/03/10	17	14.61	22	14.67	14.60	-5	14,851	-0.03%
2021/03/09	0	0.00	17	14.80	14.85	-17	14,837	-0.11%
2021/03/08	6	14.72	19.3	14.68	14.85	-13.3	14,943	-0.09%
2021/03/05	0	0.00	20	14.50	14.45	-20	14,650	-0.14%
2021/03/04	20	14.60	0	0.00	14.60	20	14,986	0.13%
2021/03/02	0.2	14.50	1.2	14.52	14.35	-1	14,790	-0.01%
2021/02/26	19.5	14.53	20	14.55	14.55	-0.5	14,690	0.00%
2021/02/25	0	0.00	7	14.37	14.45	-7	14,144	-0.05%
2021/02/24	3	13.97	3	13.85	13.95	0	14,135	0.00%
2021/02/23	0	0.00	13.1	14.14	14.15	-13.1	14,016	-0.09%
2021/02/22	35	13.86	4.1	13.90	13.80	30.9	13,933	0.22%
2021/02/19	15	13.67	10	13.60	13.85	5	13,884	0.04%
2021/02/18	1	13.70	1	13.70	13.60	0	13,724	0.00%
2021/02/17	2	13.35	2	13.30	13.40	0	13,671	0.00%
2021/02/05	0	0.00	9	13.10	13.00	-9	13,670	-0.07%
2021/02/04	3	13.00	1	13.05	13.05	2	13,696	0.01%
2021/02/03	0	0.00	3	12.92	13.00	-3	13,866	-0.02%
2021/01/29	5	12.85	1	12.70	12.60	4	13,841	0.03%
2021/01/28	0	0.00	5	12.69	12.70	-5	13,807	-0.04%
2021/01/27	4	12.95	0	0.00	12.80	4	13,792	0.03%
2021/01/26	7	12.93	1	13.05	12.90	6	13,792	0.04%
2021/01/25	10	13.21	5	13.20	13.15	5	13,762	0.04%
2021/01/22	0	0.00	1	12.65	12.80	-1	13,771	-0.01%
2021/01/21	56	12.80	0.5	12.65	12.70	55.5	13,840	0.40%
2021/01/20	12	12.81	0	0.00	12.60	12	13,875	0.09%
2021/01/19	0	0.00	1	13.15	13.20	-1	13,757	-0.01%
2021/01/18	0	0.00	2	13.00	13.00	-2	13,716	-0.01%
2021/01/15	0	0.00	4	13.05	13.05	-4	13,630	-0.03%
2021/01/14	0	0.00	2.3	13.45	13.45	-2.3	13,412	-0.02%
2021/01/12	0	0.00	1.2	14.06	13.60	-1.2	13,137	-0.01%
2021/01/08	15	14.07	0	0.00	13.90	15	13,203	0.11%
2021/01/07	19	14.65	5	14.42	14.40	14	12,954	0.11%
2021/01/06	43	15.10	8	15.48	14.80	35	12,700	0.28%
2021/01/05	2	16.20	31.1	16.29	16.30	-29.1	11,739	-0.25%
2021/01/04	2	14.83	43	14.53	14.85	-41	11,297	-0.36%
2020/12/30	106	15.03	138	14.63	14.50	-32	10,673	-0.30%	大買/大賣/
2020/12/29	152	14.94	126	14.92	14.90	26	10,259	0.25%	大買/大賣/
2020/12/28	12	14.15	8	14.05	14.25	4	9,424	0.04%
2020/12/25	251	14.53	359	14.47	14.35	-108	9,005	-1.20%	大買/大賣/鉅額交易
2020/12/24	138	13.90	43.2	13.97	14.05	94.8	7,387	1.28%	大買/
2020/12/23	0	0.00	6	12.80	12.80	-6	6,410	-0.09%
2020/12/22	0	0.00	13	13.12	12.70	-13	6,380	-0.20%
2020/12/21	10	12.90	14.2	12.81	12.85	-4.2	6,074	-0.07%
2020/12/16	0	0.00	4	12.46	12.50	-4	5,878	-0.07%
2020/12/15	0	0.00	2	12.45	12.35	-2	5,891	-0.03%
2020/12/14	0	0.00	2	12.35	12.30	-2	5,833	-0.03%
2020/12/11	3	12.35	1	12.40	12.25	2	5,849	0.03%
2020/12/10	2	12.50	16	12.57	12.45	-14	5,802	-0.24%
2020/12/09	1	12.45	2	12.45	12.45	-1	5,764	-0.02%
2020/12/07	2	12.45	2	12.50	12.50	0	5,868	0.00%
2020/12/04	0.3	12.30	0	0.00	12.35	0.3	5,872	0.01%
2020/12/03	0	0.00	5	12.39	12.35	-5	6,096	-0.08%
2020/12/02	1	12.55	1	12.55	12.50	0	6,154	0.00%
2020/11/30	24	12.56	12.2	12.65	12.55	11.8	6,175	0.19%
2020/11/27	5	12.18	0	0.00	12.20	5	5,949	0.08%
2020/11/25	0	0.00	20.2	12.06	12.10	-20.2	6,232	-0.32%
2020/11/24	1	12.05	0	0.00	12.05	1	6,257	0.02%
2020/11/23	13	12.11	15	12.07	12.05	-2	6,286	-0.03%
2020/11/20	30	11.90	0	0.00	11.85	30	6,134	0.49%
2020/11/16	9	11.93	0	0.00	11.85	9	6,308	0.14%
2020/11/12	2	11.80	0	0.00	11.85	2	6,701	0.03%
2020/11/05	0	0.00	1	11.55	11.55	-1	6,668	-0.01%
2020/11/04	2	11.45	0	0.00	11.50	2	6,693	0.03%
2020/10/30	10	11.60	75	11.59	11.55	-65	6,589	-0.99%
2020/10/28	1	11.30	1	11.30	11.30	0	6,318	0.00%
2020/10/27	20	11.25	31.2	11.32	11.25	-11.2	6,220	-0.18%
2020/10/26	15	11.30	20	11.30	11.25	-5	6,181	-0.08%
2020/10/22	31	11.15	0	0.00	11.15	31	6,130	0.51%
2020/10/19	24	11.33	21	11.20	11.25	3	6,115	0.05%
2020/10/16	42	11.32	92	11.28	11.30	-50	6,181	-0.81%
2020/10/14	1	11.10	0	0.00	11.10	1	5,802	0.02%
2020/10/05	0.4	11.20	0	0.00	11.25	0.4	5,759	0.01%
2020/09/28	43	11.10	2	11.05	11.00	41	5,674	0.72%
2020/09/25	2	10.90	6	10.80	10.80	-4	5,622	-0.07%
2020/09/22	3	11.27	2	11.35	11.30	1	5,733	0.02%
2020/09/17	3	11.45	1	11.45	11.45	2	5,627	0.04%
2020/09/15	4	11.45	0	0.00	11.50	4	5,794	0.07%
2020/09/14	10	11.50	2	11.55	11.50	8	5,942	0.13%
2020/09/11	1	11.55	0	0.00	11.60	1	5,936	0.02%
2020/09/09	0	0.00	1	11.50	11.70	-1	6,010	-0.02%
2020/09/08	9	11.85	9	11.82	11.70	0	6,033	0.00%
2020/09/07	10	11.40	1	11.55	11.40	9	5,749	0.16%
2020/09/03	15	11.24	1.7	11.41	11.40	13.3	5,576	0.24%
2020/09/02	8	11.17	1.7	11.21	11.15	6.3	5,272	0.12%
2020/08/25	1	12.05	50	12.00	12.10	-49	4,703	-1.04%
2020/08/24	0	0.00	1	12.05	11.95	-1	4,685	-0.02%
2020/08/21	0	0.00	5	11.90	11.95	-5	4,663	-0.11%
2020/08/20	1	11.95	0	0.00	11.85	1	4,675	0.02%
2020/08/19	3	12.30	12	12.31	12.25	-9	4,520	-0.20%
2020/08/18	10	11.98	141	12.34	12.00	-131	4,317	-3.03%	大賣/鉅額交易
2020/08/17	152	12.42	44	12.39	12.35	108	4,058	2.66%	大買/鉅額交易
2020/08/14	0	0.00	2	11.65	11.70	-2	3,672	-0.05%
2020/08/07	0	0.00	0.6	11.45	11.45	-0.6	3,748	-0.02%
2020/08/04	0	0.00	5	11.45	11.45	-5	3,917	-0.13%
2020/08/03	1	11.70	0	0.00	11.70	1	3,952	0.03%
2020/07/31	0	0.00	0.1	11.10	11.15	-0.1	3,871	0.00%
2020/07/27	0	0.00	1	11.15	11.15	-1	4,652	-0.02%
2020/07/23	0	0.00	0.1	11.55	11.55	-0.1	4,739	0.00%
2020/07/22	0	0.00	20	11.80	11.65	-20	4,794	-0.42%
2020/07/20	0	0.00	1	11.55	11.55	-1	4,654	-0.02%
2020/07/17	1	11.75	0	0.00	11.60	1	4,661	0.02%
2020/07/15	0	0.00	0.2	11.50	11.60	-0.2	4,674	-0.01%
2020/07/10	0	0.00	1	11.45	11.50	-1	4,762	-0.02%
2020/07/06	0	0.00	3	11.75	11.80	-3	4,776	-0.06%
2020/07/02	10	11.50	11	11.70	11.70	-1	4,657	-0.02%
2020/07/01	1	11.30	0	0.00	11.25	1	4,478	0.02%
2020/06/29	5	11.20	0	0.00	11.20	5	4,466	0.11%
2020/06/23	20	11.70	34	11.59	11.55	-14	4,426	-0.32%
2020/06/22	11	11.65	2	11.95	11.60	9	4,373	0.21%
2020/06/19	4	11.65	6	11.52	11.70	-2	4,239	-0.05%
2020/06/18	2	11.20	3	11.20	11.15	-1	4,054	-0.02%
2020/06/17	2	11.35	0	0.00	11.20	2	4,011	0.05%
2020/06/16	0	0.00	1	10.95	10.95	-1	3,785	-0.03%
2020/06/15	3	10.88	0	0.00	10.85	3	3,823	0.08%
2020/06/10	2	11.25	0	0.00	11.20	2	3,757	0.05%
2020/06/08	0	0.00	3	11.25	11.25	-3	3,876	-0.08%
2020/06/05	5	11.30	0	0.00	11.25	5	3,867	0.13%
2020/06/04	0	0.00	1	11.20	11.15	-1	3,780	-0.03%
2020/06/03	6	11.10	0	0.00	11.10	6	3,799	0.16%
2020/06/02	0	0.00	4.3	10.85	10.95	-4.3	3,947	-0.11%
2020/05/29	0	0.00	2	10.90	10.80	-2	3,966	-0.05%
2020/05/28	10	11.15	0	0.00	10.95	10	3,951	0.25%
2020/05/26	7	10.99	0	0.00	11.00	7	3,959	0.18%
2020/05/25	3	11.00	0	0.00	11.00	3	3,975	0.08%
2020/05/21	0	0.00	2	11.00	11.05	-2	4,032	-0.05%
2020/05/20	10	10.95	0	0.00	10.90	10	4,055	0.25%
2020/05/19	1	11.05	0	0.00	11.05	1	4,066	0.02%
2020/05/18	1	10.85	0	0.00	10.90	1	4,152	0.02%
2020/05/15	0	0.00	1	11.00	10.85	-1	4,159	-0.02%
2020/05/14	1	11.00	0	0.00	10.90	1	4,150	0.02%
2020/05/13	1	11.15	0	0.00	11.10	1	4,136	0.02%
2020/05/12	1	11.05	0	0.00	11.00	1	4,143	0.02%
2020/05/11	3	11.35	4	11.34	11.30	-1	4,075	-0.02%
2020/05/08	3	11.80	14.6	11.76	11.55	-11.6	4,021	-0.29%
2020/05/07	2	11.83	0	0.00	11.85	2	4,141	0.05%
2020/05/06	29	12.37	14	12.11	12.05	15	4,114	0.36%
2020/05/05	2	11.30	0	0.00	11.85	2	3,639	0.05%
2020/05/04	0	0.00	8	10.70	10.95	-8	3,591	-0.22%
2020/04/30	1	10.95	0	0.00	11.00	1	4,097	0.02%
2020/04/29	3	10.70	2	10.60	10.75	1	4,269	0.02%
2020/04/28	2	10.55	3	10.72	10.55	-1	4,193	-0.02%
2020/04/27	2	10.60	19.2	10.60	10.65	-17.2	4,191	-0.41%
2020/04/22	0	0.00	10	10.12	10.10	-10	4,267	-0.23%
2020/04/21	15	10.30	1	10.30	10.15	14	4,261	0.33%
2020/04/20	2	10.50	32	10.40	10.45	-30	4,217	-0.71%
2020/04/15	35	10.36	0	0.00	10.45	35	4,073	0.86%
2020/04/14	0	0.00	4	10.25	10.30	-4	4,033	-0.10%
2020/04/10	6	10.25	0	0.00	10.30	6	3,997	0.15%
2020/04/08	0	0.00	5	10.05	10.05	-5	4,026	-0.12%
2020/04/01	5	10.05	0	0.00	9.99	5	3,963	0.13%
2020/03/31	0	0.00	2	10.05	10.00	-2	3,971	-0.05%
2020/03/27	0	0.00	16	10.15	10.15	-16	3,999	-0.40%
2020/03/26	0	0.00	1	10.00	10.00	-1	3,974	-0.03%
2020/03/24	1	9.58	0	0.00	9.56	1	3,944	0.03%
2020/03/23	0	0.00	21	9.16	9.24	-21	3,977	-0.53%
2020/03/20	1	9.15	0	0.00	9.45	1	3,973	0.03%
2020/03/19	0	0.00	3	9.27	8.77	-3	3,988	-0.08%
2020/03/18	2	9.69	0	0.00	9.68	2	3,935	0.05%
2020/03/17	0	0.00	2	9.77	9.60	-2	3,908	-0.05%
2020/03/16	2	10.35	4.5	10.27	10.05	-2.5	3,893	-0.06%
2020/03/13	0	0.00	2	10.20	10.35	-2	3,839	-0.05%
2020/03/12	34	11.19	0	0.00	11.20	34	3,748	0.91%
2020/03/11	0	0.00	2	11.95	11.80	-2	3,700	-0.05%
2020/03/10	2	11.90	0	0.00	11.85	2	3,691	0.05%
2020/03/09	0	0.00	2	12.35	11.95	-2	3,648	-0.05%
2020/03/06	7	12.50	5	12.55	12.45	2	3,586	0.06%
2020/03/04	2	12.10	0	0.00	12.10	2	3,372	0.06%
2020/03/02	0	0.00	1	12.25	12.20	-1	3,342	-0.03%
2020/02/27	0	0.00	5	12.40	12.25	-5	3,308	-0.15%
2020/02/24	0	0.00	2	12.50	12.40	-2	3,153	-0.06%
2020/02/21	1	12.25	0	0.00	12.35	1	3,123	0.03%
2020/02/20	1	12.20	2.1	12.22	12.25	-1.1	3,143	-0.03%
2020/02/18	2	12.10	0	0.00	12.10	2	3,064	0.07%
2020/02/14	0	0.00	5	12.25	12.25	-5	3,077	-0.16%
2020/02/13	11	12.45	0	0.00	12.30	11	3,060	0.36%
2020/02/12	6	12.35	5	12.35	12.35	1	3,041	0.03%
2020/02/10	0	0.00	3	12.63	12.55	-3	3,049	-0.10%
2020/02/07	1	12.20	0	0.00	12.30	1	2,869	0.03%
2020/02/06	3	12.17	10	12.15	12.15	-7	2,800	-0.25%
2020/02/05	17	12.14	3	12.65	12.10	14	2,777	0.50%
2020/02/04	14	13.05	16	13.08	12.95	-2	2,603	-0.08%
2020/02/03	1	12.75	10	12.75	12.75	-9	2,058	-0.44%
2020/01/31	3	11.67	0	0.00	11.60	3	1,835	0.16%
2020/01/20	0	0.00	0.9	12.25	12.35	-0.9	1,786	-0.05%
2020/01/16	1	12.50	3	12.30	12.50	-2	1,764	-0.11%
2020/01/15	3	12.05	32.5	11.95	12.05	-29.5	1,620	-1.82%
2020/01/14	1	12.00	10	12.05	11.95	-9	1,632	-0.55%
2020/01/08	0	0.00	3	11.85	11.85	-3	1,786	-0.17%
2020/01/07	0	0.00	2	11.90	11.95	-2	1,798	-0.11%
2020/01/03	1	12.30	0	0.00	12.20	1	1,842	0.05%
2020/01/02	1	12.30	0	0.00	12.30	1	1,825	0.05%
2019/12/24	10	12.20	0.2	12.10	12.20	9.8	1,748	0.56%
2019/12/23	0	0.00	1	12.10	12.10	-1	1,707	-0.06%
2019/12/16	0	0.00	3	11.95	11.95	-3	1,671	-0.18%
2019/12/13	0	0.00	0	11.65	11.70	0	1,638	0.00%
2019/12/06	0	0.00	1	11.70	11.65	-1	1,766	-0.06%
2019/12/05	0	0.00	0.2	11.70	11.75	-0.2	1,774	-0.01%
2019/12/04	0	0.00	2	11.70	11.80	-2	1,767	-0.11%
2019/11/19	0	0.00	19	11.90	12.00	-19	1,870	-1.02%
2019/11/18	1	11.85	1	11.70	11.85	0	1,864	0.00%
2019/11/14	22	11.46	10	11.55	11.55	12	1,831	0.66%
2019/11/11	0	0.00	2	11.20	11.20	-2	1,791	-0.11%
2019/11/08	3	11.40	12	11.40	11.45	-9	1,800	-0.50%
2019/11/06	0	0.00	8	11.30	11.20	-8	1,754	-0.46%
2019/11/04	2	11.20	0	0.00	11.20	2	1,777	0.11%
2019/11/01	1	11.15	0	0.00	11.15	1	1,780	0.06%
2019/10/29	20	11.20	0	0.00	11.15	20	1,834	1.09%
2019/10/24	2	11.10	0	0.00	11.15	2	1,848	0.11%
2019/10/22	3	11.15	0	0.00	11.15	3	1,910	0.16%
2019/10/18	6	11.10	0	0.00	11.20	6	1,928	0.31%
2019/10/15	4	11.00	12	11.05	11.00	-8	1,901	-0.42%
2019/10/14	4	11.10	0	0.00	11.15	4	1,889	0.21%
2019/10/02	4	11.35	0	0.00	11.35	4	2,012	0.20%
2019/09/25	0	0.00	0.9	11.55	11.55	-0.9	2,060	-0.04%
2019/09/24	1	11.65	0	0.00	11.65	1	2,083	0.05%
2019/09/19	0	0.00	3	11.35	11.45	-3	2,114	-0.14%
2019/09/18	1	11.30	0	0.00	11.30	1	2,115	0.05%
2019/09/17	8	11.23	0	0.00	11.25	8	2,139	0.37%
2019/09/12	0	0.00	29	11.60	11.45	-29	2,059	-1.41%
2019/09/10	0	0.00	1	11.60	11.60	-1	2,014	-0.05%
2019/09/06	5	11.70	0	0.00	11.70	5	2,024	0.25%
2019/09/05	13	11.60	0	0.00	11.65	13	2,032	0.64%
2019/08/27	15	12.62	0	0.00	12.50	15	2,000	0.75%
2019/08/26	0	0.00	0.2	12.65	12.55	-0.2	1,960	-0.01%
2019/08/20	5	12.70	0	0.00	12.60	5	1,939	0.26%
2019/08/16	0	0.00	1	12.80	12.75	-1	1,910	-0.05%
2019/08/15	0	0.00	10	12.80	12.70	-10	1,919	-0.52%
2019/08/12	0	0.00	14	13.00	13.00	-14	1,897	-0.74%
2019/08/07	2	12.70	0.3	12.70	12.70	1.7	1,912	0.09%
2019/08/02	2	13.05	0	0.00	13.00	2	1,970	0.10%
2019/08/01	10	13.15	0	0.00	13.10	10	1,958	0.51%
2019/07/31	6	13.20	0	0.00	13.25	6	1,948	0.31%
2019/07/24	0	0.00	0.2	13.15	13.15	-0.2	1,996	-0.01%
2019/07/23	4	13.15	0	0.00	13.15	4	1,988	0.20%
2019/07/22	0	0.00	1.1	13.25	13.25	-1.1	1,970	-0.06%
2019/07/17	0	0.00	0.1	13.30	13.40	-0.1	1,895	-0.01%
2019/07/15	36	13.50	0	0.00	13.40	36	1,880	1.91%
2019/07/10	0	0.00	1.1	13.81	13.95	-1.1	1,889	-0.06%
2019/07/05	3	13.80	0	0.00	13.90	3	1,955	0.15%
2019/06/28	0	0.00	16	13.85	13.90	-16	2,227	-0.72%
2019/06/27	0	0.00	2	13.70	13.70	-2	2,218	-0.09%
2019/06/26	0	0.00	6	13.70	13.70	-6	2,224	-0.27%
2019/06/24	24	13.60	48	13.60	13.65	-24	2,279	-1.05%
2019/06/17	7	13.13	0	0.00	13.10	7	2,450	0.29%
2019/06/11	0	0.00	0	13.15	13.20	0	2,660	0.00%
2019/05/30	0	0.00	0.5	13.45	13.50	-0.5	3,126	-0.02%
2019/05/20	0	0.00	0	13.15	13.20	0	3,291	0.00%
2019/05/16	10	13.05	0	0.00	13.10	10	3,369	0.30%
2019/05/14	4	12.65	30	12.85	12.95	-26	3,526	-0.74%
2019/05/13	8	12.99	0	0.00	12.90	8	3,477	0.23%
2019/05/10	0	0.00	0	13.30	13.30	0	3,473	0.00%
2019/05/09	0	0.00	10	13.40	13.40	-10	3,458	-0.29%
2019/05/07	3	13.40	0	0.00	13.45	3	3,470	0.09%
2019/05/02	0	0.00	2	13.65	13.65	-2	3,407	-0.06%
2019/04/30	0	0.00	1	13.55	13.60	-1	3,388	-0.03%
2019/04/26	4	13.35	0	0.00	13.30	4	3,358	0.12%
2019/04/18	6	13.20	0	0.00	13.30	6	3,334	0.18%
2019/04/17	42	13.55	0	0.00	13.50	42	3,297	1.27%
2019/04/16	5	13.50	0.1	13.50	13.55	4.9	3,269	0.15%
2019/04/12	5	13.60	0	0.00	13.55	5	3,226	0.15%
2019/04/11	0	0.00	17	14.10	13.70	-17	3,196	-0.53%
2019/04/10	30	14.10	13	14.10	14.10	17	3,115	0.55%
2019/04/08	20	14.25	0	0.00	14.25	20	3,032	0.66%
2019/04/03	0	0.00	4	14.05	14.05	-4	2,888	-0.14%
2019/04/02	0	0.00	32	13.95	13.90	-32	2,851	-1.12%
2019/04/01	0	0.00	6.1	13.95	13.85	-6.1	2,852	-0.21%
2019/03/29	0	0.00	1	13.90	13.95	-1	2,867	-0.03%
2019/03/28	11	13.90	10	13.95	13.90	1	2,912	0.03%
2019/03/27	32	13.75	0	0.00	13.75	32	2,891	1.11%
2019/03/25	0	0.00	0.5	13.85	13.90	-0.5	2,850	-0.02%
2019/03/22	0	0.00	50	13.90	13.95	-50	2,816	-1.78%
2019/03/20	0	0.00	30	13.90	13.95	-30	2,722	-1.10%
2019/03/19	0	0.00	20	13.95	13.90	-20	2,712	-0.74%
2019/03/18	0	0.00	26	14.30	14.00	-26	2,716	-0.96%
2019/03/15	0	0.00	30	14.08	14.00	-30	2,692	-1.11%
2019/03/14	50	14.15	15	13.90	13.95	35	2,639	1.33%
2019/03/12	100	14.15	26.3	14.06	13.90	73.7	2,496	2.95%
2019/03/06	10	13.50	0	0.00	13.50	10	2,260	0.44%
2019/02/21	0	0.00	3	13.10	13.05	-3	2,187	-0.14%
2019/02/20	0	0.00	1	13.40	13.20	-1	2,183	-0.05%
2019/02/19	0	0.00	3	12.95	13.10	-3	2,099	-0.14%
2019/02/18	0	0.00	2	12.80	12.70	-2	2,071	-0.10%
2019/02/14	3	12.25	3	12.55	12.50	0	2,017	0.00%
2019/02/12	0	0.00	0.2	11.75	11.85	-0.2	1,860	-0.01%
2019/01/30	10	11.75	0	0.00	11.75	10	1,870	0.53%
2019/01/21	0	0.00	1.1	11.79	11.85	-1.1	1,975	-0.06%
2019/01/09	0	0.00	0.6	11.90	11.95	-0.6	2,060	-0.03%
2018/12/25	0.6	11.65	0	0.00	11.70	0.6	2,376	0.02%
2018/12/24	1	11.90	0	0.00	11.90	1	2,367	0.04%
2018/12/22	2	12.25	10	12.30	12.25	-8	2,360	-0.34%
2018/12/21	0	0.00	0.3	12.05	12.15	-0.3	2,323	-0.01%
2018/12/13	0	0.00	2	11.85	11.85	-2	2,397	-0.08%
2018/12/11	2	11.60	0	0.00	11.60	2	2,377	0.08%
2018/12/07	0	0.00	4	11.40	11.40	-4	2,363	-0.17%
2018/11/30	4	11.00	0	0.00	11.00	4	2,633	0.15%
2018/11/28	5	11.30	0	0.00	11.35	5	2,629	0.19%
2018/11/27	5	11.30	0	0.00	11.30	5	2,645	0.19%
2018/11/26	4	11.30	0	0.00	11.30	4	2,716	0.15%
2018/11/21	2	11.20	0	0.00	11.25	2	3,086	0.06%
2018/11/19	3	11.50	0	0.00	11.50	3	3,728	0.08%
2018/11/16	0	0.00	2	11.60	11.60	-2	3,903	-0.05%
2018/11/15	2	11.25	0	0.00	11.35	2	4,070	0.05%
2018/11/13	6	10.60	2	10.75	10.70	4	4,078	0.10%
2018/11/12	2	10.73	0	0.00	10.70	2	4,175	0.05%
2018/11/08	0	0.00	100	11.10	11.10	-100	4,363	-2.29%
2018/11/07	2	10.80	0	0.00	10.90	2	4,442	0.05%
2018/11/02	102	10.45	0	0.00	10.75	102	4,499	2.27%	大買/鉅額交易
2018/11/01	2	10.40	0	0.00	10.40	2	4,557	0.04%
2018/10/26	1	10.15	0	0.00	10.10	1	4,944	0.02%
2018/10/25	2	10.30	0	0.00	10.35	2	4,936	0.04%
2018/10/24	2	10.80	1	10.60	10.65	1	4,939	0.02%
2018/10/16	0	0.00	1	11.60	11.50	-1	5,206	-0.02%
2018/10/15	0	0.00	3	11.35	11.40	-3	5,427	-0.06%
2018/10/12	10	11.25	0	0.00	11.25	10	5,617	0.18%
2018/10/09	1	12.10	0	0.00	11.85	1	5,594	0.02%
2018/10/08	0	0.00	1	12.15	12.15	-1	5,593	-0.02%
2018/09/21	0	0.00	5	12.50	12.50	-5	5,927	-0.08%
2018/09/20	0	0.00	35	12.16	12.20	-35	6,052	-0.58%
2018/09/19	0	0.00	5	12.35	12.35	-5	6,012	-0.08%
2018/09/18	31	12.25	6	12.14	12.15	25	6,001	0.42%
2018/09/17	0	0.00	9	12.35	12.35	-9	6,013	-0.15%
2018/09/14	0	0.00	6	12.55	12.55	-6	6,025	-0.10%
2018/09/13	0	0.00	12	12.44	12.45	-12	6,014	-0.20%
2018/09/12	0	0.00	10	12.30	12.30	-10	6,045	-0.17%
2018/09/11	0	0.00	7	12.48	12.50	-7	6,074	-0.12%
2018/08/31	0	0.00	23	13.65	13.65	-23	6,472	-0.36%
2018/08/30	0	0.00	2	13.45	13.50	-2	6,620	-0.03%
2018/08/29	15	13.40	0	0.00	13.35	15	6,816	0.22%
2018/08/28	9	13.43	0	0.00	13.45	9	6,798	0.13%
2018/08/27	0	0.00	1	14.30	14.15	-1	6,760	-0.01%
2018/08/24	2.2	13.70	1	14.30	13.70	1.2	6,624	0.02%
2018/08/23	0	0.00	1	13.80	13.85	-1	6,660	-0.02%
2018/08/21	0	0.00	10	13.60	13.60	-10	6,371	-0.16%
2018/08/20	0	0.00	10	13.30	13.30	-10	6,371	-0.16%
2018/08/16	1	13.95	1	13.65	13.65	0	6,337	0.00%
2018/08/15	2	14.03	12	14.09	14.10	-10	6,277	-0.16%
2018/08/14	2	13.70	26	13.57	13.90	-24	6,187	-0.39%
2018/08/07	0	0.00	2	13.85	13.80	-2	6,106	-0.03%
2018/08/06	0	0.00	11	13.60	13.55	-11	5,899	-0.19%
2018/08/03	1	13.30	1	13.45	13.35	0	5,843	0.00%
2018/08/01	0	0.00	2	13.23	13.30	-2	5,781	-0.03%
2018/07/31	1	12.90	0	0.00	13.25	1	5,766	0.02%
2018/07/26	0	0.00	23	13.20	13.35	-23	5,705	-0.40%
2018/07/20	0	0.00	1.2	13.36	13.50	-1.2	5,560	-0.02%
2018/07/19	24	12.86	15.4	13.18	13.15	8.6	5,318	0.16%
2018/07/18	0	0.00	3	12.52	12.70	-3	5,094	-0.06%
2018/07/17	1	12.35	0	0.00	12.30	1	4,991	0.02%
2018/07/16	0	0.00	4	12.50	12.40	-4	4,978	-0.08%
2018/07/13	0	0.00	10	12.55	12.50	-10	4,967	-0.20%
2018/07/12	0	0.00	10	12.50	12.50	-10	4,923	-0.20%
2018/07/10	0	0.00	10	12.25	12.35	-10	4,798	-0.21%
2018/07/09	0	0.00	7	12.20	12.20	-7	4,696	-0.15%
2018/07/06	0	0.00	2	11.90	11.90	-2	4,595	-0.04%
2018/07/05	0	0.00	1	12.00	11.85	-1	4,574	-0.02%
2018/06/27	0	0.00	2	12.23	11.95	-2	4,381	-0.05%
2018/06/26	0	0.00	2.1	12.10	12.05	-2.1	4,340	-0.05%
2018/06/22	1	12.30	0	0.00	12.15	1	4,331	0.02%
2018/06/21	0	0.00	1	12.25	12.25	-1	4,324	-0.02%
2018/06/19	0	0.00	2	12.25	12.10	-2	4,192	-0.05%
2018/06/13	3	12.30	8.1	12.32	12.15	-5.1	4,028	-0.13%
2018/06/12	0	0.00	3	12.05	12.25	-3	3,922	-0.08%
2018/06/11	3	12.15	0	0.00	12.15	3	3,804	0.08%
2018/06/08	9	12.21	11	12.43	12.35	-2	3,706	-0.05%
2018/06/07	8	12.21	11.1	12.25	11.95	-3.1	3,476	-0.09%
2018/06/06	5	11.60	20	11.84	11.95	-15	3,268	-0.46%
2018/06/04	0	0.00	14	11.58	11.55	-14	2,921	-0.48%
2018/06/01	0	0.00	15.2	11.14	11.35	-15.2	2,736	-0.56%
2018/05/31	8	10.97	28	11.02	10.90	-20	2,486	-0.80%
2018/05/30	0	0.00	3	10.63	10.70	-3	2,192	-0.14%
2018/05/28	0	0.00	21	10.50	10.50	-21	2,108	-1.00%
2018/05/25	0	0.00	38	10.51	10.45	-38	2,081	-1.83%
2018/05/24	0	0.00	33	10.42	10.40	-33	2,014	-1.64%
2018/05/23	0	0.00	1	10.45	10.45	-1	1,997	-0.05%
2018/05/22	2	10.30	1	10.40	10.40	1	1,974	0.05%
2018/05/21	0	0.00	11	10.35	10.40	-11	1,974	-0.56%
2018/05/18	7	10.29	1	10.30	10.30	6	1,952	0.31%
2018/05/17	3	10.25	1	10.30	10.25	2	1,907	0.10%
2018/05/16	0	0.00	1	10.20	10.20	-1	1,851	-0.05%
2018/05/15	3	10.10	0	0.00	10.00	3	1,823	0.16%
2018/05/14	67	10.06	0	0.00	10.05	67	1,865	3.59%
2018/05/09	0	0.00	1	10.20	10.20	-1	1,820	-0.05%
2018/05/08	0	0.00	1	10.15	10.20	-1	1,846	-0.05%
2018/05/07	0	0.00	1	10.20	10.20	-1	1,911	-0.05%
2018/05/02	0	0.00	2	10.15	10.20	-2	1,952	-0.10%
2018/04/30	0	0.00	1	10.25	10.20	-1	1,961	-0.05%
2018/04/26	5	10.29	3	10.05	10.05	2	1,970	0.10%
2018/04/19	0	0.00	1	10.00	10.05	-1	2,099	-0.05%
2018/04/10	0	0.00	1	9.99	9.92	-1	2,716	-0.04%
2018/04/09	0	0.00	1	9.90	9.99	-1	2,724	-0.04%
2018/03/31	0	0.00	1	9.69	9.67	-1	2,792	-0.04%
2018/03/21	0	0.00	0.4	9.42	9.46	-0.4	2,934	-0.01%
2018/02/22	0.2	9.40	2	9.33	9.42	-1.8	3,586	-0.05%
2018/02/07	1	9.19	0	0.00	9.10	1	3,757	0.03%
2018/02/06	0	0.00	2	9.16	9.00	-2	3,733	-0.05%
2018/02/05	0	0.00	1	9.55	9.52	-1	3,683	-0.03%
2018/01/29	2	10.15	0	0.00	9.98	2	3,679	0.05%
2018/01/24	0	0.00	0.1	10.05	10.10	-0.1	3,675	0.00%
2018/01/22	20	10.15	0	0.00	10.15	20	3,653	0.55%
2018/01/15	0	0.00	8	10.50	10.50	-8	3,580	-0.22%
2018/01/11	8	10.39	0	0.00	10.30	8	3,595	0.22%
2018/01/10	1	10.45	0	0.00	10.45	1	3,820	0.03%
2018/01/09	0	0.00	6	10.44	10.35	-6	3,702	-0.16%
2018/01/08	0	0.00	2	10.15	10.10	-2	3,526	-0.06%
2018/01/05	0	0.00	5	10.10	10.15	-5	3,563	-0.14%