新美齊 (2442)-康和-板橋券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
32.55
漲跌
▲2.95
漲幅
+9.97%
成交量
8,436張
產業
上市營建類股
157人加入追蹤

立即追蹤
本地時間:13:30

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

新美齊 (2442)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/17	0	0.00	25	32.40	32.55	-25	3,274	-0.76%
2024/05/13	0	0.00	0.8	28.78	28.65	-0.8	3,087	-0.03%
2024/05/10	0	0.00	0.1	28.00	27.90	-0.1	3,124	0.00%
2024/05/09	0.5	28.92	0.1	28.50	28.20	0.4	3,159	0.01%
2024/05/07	0	0.00	0.3	30.41	29.85	-0.3	3,091	-0.01%
2024/05/03	1	31.65	2	32.20	32.30	-1	2,982	-0.03%
2024/05/02	2	32.05	2	32.40	32.25	0	2,933	0.00%
2024/04/30	0	0.00	1.5	31.22	31.25	-1.5	2,864	-0.05%
2024/04/29	1.7	32.35	0.2	32.00	32.75	1.5	2,770	0.06%
2024/04/26	0.4	31.01	0	0.00	31.20	0.4	2,600	0.02%
2024/04/25	0	0.00	1	30.10	29.85	-1	2,494	-0.04%
2024/04/24	1.4	29.60	2	29.80	29.60	-0.6	2,440	-0.02%
2024/04/23	0	28.85	0	0.00	29.15	0	2,325	0.00%
2024/04/18	2	28.30	25	28.50	28.50	-23	2,054	-1.12%
2024/04/17	0	0.00	3.1	26.61	26.60	-3.1	2,018	-0.15%
2024/04/16	7	25.59	0	26.30	25.85	7	2,023	0.34%
2024/04/09	0	0.00	0	26.95	26.80	0	1,989	0.00%
2024/04/03	0	0.00	0.1	27.11	26.80	-0.1	1,990	0.00%
2024/04/02	0.2	27.10	0	0.00	27.25	0.2	2,010	0.01%
2024/04/01	0.4	27.05	0	0.00	27.10	0.4	2,028	0.02%
2024/03/29	1	26.75	0	0.00	26.85	1	2,081	0.05%
2024/03/28	5	26.87	0.1	26.95	26.80	4.9	2,110	0.23%
2024/03/27	0.1	27.70	0	27.55	27.85	0.1	2,089	0.00%
2024/03/18	0	0.00	0.2	27.45	27.35	-0.2	2,161	-0.01%
2024/03/15	2	27.30	0	0.00	27.30	2	2,171	0.09%
2024/03/13	0.1	27.75	0	0.00	27.90	0.1	2,138	0.00%
2024/03/12	1	29.00	1	29.00	29.20	0	2,078	0.00%
2024/03/11	0.3	27.55	0	0.00	28.35	0.3	2,045	0.01%
2024/03/08	0.8	27.90	0	27.90	27.75	0.7	2,033	0.04%
2024/03/07	0.1	27.60	0.2	27.50	27.75	-0.1	1,995	0.00%
2024/03/06	0.2	26.70	0.2	27.10	27.40	0	1,973	0.00%
2024/02/29	0	27.40	0	0.00	27.30	0	2,137	0.00%
2024/02/27	0.1	26.85	0	0.00	27.15	0.1	2,147	0.01%
2024/02/26	0	0.00	0.9	26.55	26.65	-0.9	2,189	-0.04%
2024/02/23	0	26.20	0	0.00	26.10	0	2,351	0.00%
2024/02/16	0	0.00	1	26.55	26.40	-1	2,390	-0.04%
2024/02/15	0.4	26.45	0	0.00	26.75	0.4	2,363	0.02%
2024/02/05	0.2	26.10	0	0.00	26.35	0.2	2,342	0.01%
2024/02/01	0.3	27.35	2	26.85	27.20	-1.7	2,252	-0.08%
2024/01/31	0.2	25.55	18	25.81	26.00	-17.8	2,193	-0.81%
2024/01/30	16.9	25.56	1	25.70	25.60	15.9	2,170	0.73%
2024/01/25	0	0.00	1	24.55	24.45	-1	2,105	-0.05%
2024/01/24	3.2	24.37	0	0.00	24.45	3.2	2,111	0.15%
2024/01/23	3	24.07	0	0.00	24.35	3	2,122	0.14%
2024/01/18	2	23.45	0	0.00	23.55	2	2,122	0.09%
2024/01/17	9	24.01	0	0.00	23.85	9	2,139	0.42%
2024/01/12	5	24.00	0	0.00	23.85	5	2,111	0.24%
2024/01/11	15	24.25	0	0.00	24.35	15	2,085	0.72%
2024/01/10	4	24.13	0	24.65	24.15	4	2,029	0.20%
2024/01/09	0	0.00	0.1	24.55	24.80	-0.1	2,025	0.00%
2024/01/08	0	25.65	0	0.00	25.25	0	1,994	0.00%
2024/01/05	0	0.00	138	25.50	25.55	-138	1,994	-6.92%	大賣/鉅額交易
2024/01/04	0.5	25.00	0	0.00	25.00	0.5	1,984	0.02%
2023/12/28	0	0.00	1	24.65	24.70	-1	2,493	-0.04%
2023/12/27	0.9	25.25	1	25.10	25.00	-0.1	2,544	0.00%
2023/12/26	1.4	25.29	2	24.95	25.20	-0.6	2,558	-0.02%
2023/12/25	0.3	24.50	0	0.00	24.75	0.3	2,523	0.01%
2023/12/22	0.9	24.23	0	0.00	24.15	0.9	2,549	0.03%
2023/12/19	0	0.00	2	24.43	24.95	-2	2,435	-0.08%
2023/12/18	2	24.15	0	0.00	24.10	2	2,394	0.08%
2023/12/15	0	0.00	0.3	23.95	23.80	-0.3	2,376	-0.01%
2023/12/11	2.3	23.01	0	0.00	23.25	2.3	2,322	0.10%
2023/12/07	0	0.00	0	22.70	22.40	0	2,300	0.00%
2023/12/06	0	0.00	0.5	22.92	22.75	-0.5	2,288	-0.02%
2023/12/04	0	0.00	0.1	23.35	23.40	-0.1	2,257	0.00%
2023/11/30	0.6	23.26	0	0.00	23.60	0.6	2,243	0.03%
2023/11/29	0	0.00	1.4	24.50	23.45	-1.4	2,246	-0.06%
2023/11/28	0.6	24.05	1	25.00	25.05	-0.4	2,119	-0.02%
2023/11/27	0.3	23.13	0	0.00	23.30	0.3	2,011	0.02%
2023/11/24	0	0.00	0.5	23.35	22.90	-0.5	1,981	-0.03%
2023/11/22	1.4	22.28	0	0.00	22.95	1.4	1,846	0.08%
2023/11/21	0	0.00	0.2	21.10	21.60	-0.2	1,672	-0.01%
2023/11/20	0.2	20.95	14	21.27	21.05	-13.8	1,653	-0.83%
2023/11/16	0.7	20.20	0	0.00	20.70	0.7	1,632	0.04%
2023/11/08	4	19.50	0	19.60	19.70	4	1,756	0.22%
2023/11/07	0	0.00	0	19.45	19.35	0	1,750	0.00%
2023/11/06	0	0.00	0.1	19.50	19.30	-0.1	1,760	0.00%
2023/11/02	0.2	19.30	0	0.00	19.40	0.2	1,791	0.01%
2023/11/01	0	0.00	0.2	19.44	19.20	-0.2	1,802	-0.01%
2023/10/30	0.2	19.45	0	0.00	19.70	0.2	1,837	0.01%
2023/10/27	0	0.00	0	19.65	19.45	0	1,839	0.00%
2023/10/25	0	0.00	1.3	19.50	19.35	-1.3	1,860	-0.07%
2023/10/24	1	19.65	0	0.00	19.65	1	1,838	0.05%
2023/10/23	0	0.00	0.1	19.80	19.60	-0.1	1,840	0.00%
2023/10/17	0.1	20.05	0.2	19.99	19.80	-0.1	1,832	-0.01%
2023/10/16	0.4	20.25	0	0.00	20.30	0.4	1,824	0.02%
2023/10/13	0	20.60	0	0.00	20.45	0	1,847	0.00%
2023/10/12	0	0.00	1	20.25	20.40	-1	1,834	-0.05%
2023/10/11	0.3	19.65	4.1	19.82	19.75	-3.8	1,811	-0.21%
2023/10/06	1.7	20.74	0	0.00	20.10	1.7	1,756	0.09%
2023/10/05	0	0.00	0	21.50	22.30	0	1,462	0.00%
2023/10/04	1.8	20.10	7	20.19	20.30	-5.2	1,334	-0.39%
2023/10/03	3.5	20.20	3	19.97	19.85	0.5	1,287	0.04%
2023/10/02	2.3	19.47	0	0.00	19.75	2.3	1,228	0.18%
2023/09/27	0.6	19.25	0	0.00	19.35	0.6	1,169	0.05%
2023/09/25	0	0.00	0.4	18.45	18.55	-0.4	1,132	-0.03%
2023/09/21	0.2	18.25	0	0.00	18.55	0.2	1,158	0.02%
2023/09/13	0.4	18.60	0	0.00	18.55	0.4	1,194	0.03%
2023/09/04	0	0.00	0.1	18.25	18.35	-0.1	1,459	-0.01%
2023/09/01	0.1	18.65	0.3	18.73	18.45	-0.2	1,502	-0.01%
2023/08/29	0.3	18.30	0	0.00	18.50	0.3	1,638	0.02%
2023/08/28	0	0.00	5.3	18.82	18.25	-5.3	1,666	-0.32%
2023/08/25	0	0.00	1	18.75	18.85	-1	1,700	-0.06%
2023/08/24	1.3	18.82	0	0.00	18.95	1.3	1,771	0.07%
2023/08/23	0	0.00	0.6	18.52	18.45	-0.6	1,851	-0.03%
2023/08/22	0	0.00	2	18.95	18.55	-2	1,948	-0.10%
2023/08/21	0.4	19.17	3	19.23	19.30	-2.6	2,037	-0.13%
2023/08/18	2.8	19.40	2	19.10	19.00	0.8	2,318	0.03%
2023/08/17	0.4	19.16	0	0.00	19.20	0.4	2,828	0.02%
2023/08/16	1.6	18.52	1	19.15	19.20	0.6	3,178	0.02%
2023/08/14	1	17.80	1	17.85	18.10	0	3,341	0.00%
2023/08/11	1	18.25	0	0.00	18.40	1	3,417	0.03%
2023/08/10	0.3	18.05	0	0.00	18.10	0.3	3,406	0.01%
2023/08/09	1	18.40	2	18.43	18.40	-1	3,407	-0.03%
2023/08/08	1.2	18.20	0	0.00	18.35	1.2	3,381	0.04%
2023/08/07	0	0.00	1	18.15	18.20	-1	3,391	-0.03%
2023/08/04	0.1	18.00	1	18.00	18.10	-0.9	3,382	-0.03%
2023/08/02	0.9	18.19	0	0.00	18.25	0.9	3,361	0.03%
2023/08/01	0.9	18.10	0	0.00	18.20	0.9	3,344	0.03%
2023/07/28	0	0.00	0.3	18.00	17.85	-0.3	3,363	-0.01%
2023/07/27	0.5	17.55	0	0.00	17.65	0.5	3,349	0.02%
2023/07/26	0	0.00	1	17.30	17.30	-1	3,356	-0.03%
2023/07/24	5.1	17.00	0.2	17.25	17.05	4.9	3,379	0.15%
2023/07/19	2.4	17.03	0	0.00	17.25	2.4	3,393	0.07%
2023/07/18	14	17.17	5	17.11	17.05	9	3,415	0.26%
2023/07/13	8	17.50	0	0.00	17.40	8	3,399	0.24%
2023/07/12	3	17.55	0	0.00	17.55	3	3,425	0.09%
2023/07/10	5	17.55	0	0.00	17.60	5	3,500	0.14%
2023/07/07	0	0.00	0.1	17.75	17.70	-0.1	3,514	0.00%
2023/07/06	8	18.08	0.2	18.13	17.90	7.8	3,526	0.22%
2023/07/05	0	0.00	0.1	18.30	18.10	-0.1	3,542	0.00%
2023/07/04	0	0.00	1	18.20	18.15	-1	3,575	-0.03%
2023/07/03	0.8	18.19	0	0.00	18.30	0.8	3,626	0.02%
2023/06/29	3.6	17.82	0.4	18.00	18.00	3.1	3,628	0.09%
2023/06/28	2	17.95	0	0.00	18.00	2	3,624	0.06%
2023/06/27	0	0.00	1.4	18.13	17.95	-1.4	3,641	-0.04%
2023/06/21	0.4	18.50	1.7	18.48	18.60	-1.3	3,633	-0.04%
2023/06/20	0.2	18.25	2	18.30	18.30	-1.8	3,621	-0.05%
2023/06/19	2.7	18.12	0	0.00	18.20	2.7	3,642	0.07%
2023/06/16	2	18.20	1	18.30	18.15	1	3,669	0.03%
2023/06/15	1.9	18.43	0	0.00	18.50	1.9	3,650	0.05%
2023/06/14	2.5	18.56	0	0.00	18.35	2.5	3,690	0.07%
2023/06/13	0.6	18.40	10	18.35	18.25	-9.4	3,690	-0.26%
2023/06/12	17	18.22	1.1	18.22	18.15	15.9	3,681	0.43%
2023/06/09	0.5	18.80	1.1	18.84	18.80	-0.6	3,576	-0.02%
2023/06/08	2.2	18.65	0	0.00	18.75	2.2	3,564	0.06%
2023/06/07	0.4	18.65	0	0.00	18.80	0.4	3,534	0.01%
2023/06/06	0.2	18.30	0	0.00	18.40	0.2	3,480	0.01%
2023/06/02	1.2	17.86	0	0.00	18.20	1.2	3,411	0.03%
2023/06/01	0	0.00	20	17.65	17.65	-20	3,389	-0.59%
2023/05/30	0	0.00	0.3	17.80	17.65	-0.3	3,361	-0.01%
2023/05/29	0.3	17.60	0	0.00	17.75	0.3	3,320	0.01%
2023/05/26	0.1	17.65	0	0.00	17.30	0.1	3,227	0.00%
2023/05/25	10	17.60	0	0.00	17.60	10	3,120	0.32%
2023/05/24	20	18.65	22	18.05	18.00	-2	3,007	-0.07%
2023/05/23	28	19.72	2.3	19.33	18.70	25.7	2,717	0.94%
2023/05/22	0	0.00	75	20.05	20.05	-75	2,161	-3.47%
2023/05/19	1.6	16.84	1.3	18.13	18.25	0.2	1,784	0.01%
2023/05/18	1	16.50	0	0.00	16.60	1	1,577	0.06%
2023/05/10	0	0.00	1	15.90	15.95	-1	1,399	-0.07%
2023/05/09	1	15.90	0	0.00	16.00	1	1,396	0.07%
2023/05/05	5	15.95	0	0.00	16.05	5	1,373	0.36%
2023/05/02	0	0.00	0.1	16.45	16.35	-0.1	1,314	-0.01%
2023/04/25	11	15.60	0	0.00	15.70	11	1,286	0.86%
2023/04/21	7	15.70	1	15.95	16.00	6	1,262	0.48%
2023/04/20	0.2	16.00	0	0.00	16.15	0.2	1,225	0.02%
2023/04/18	0.3	16.15	0	0.00	16.15	0.3	1,202	0.03%
2023/04/17	17	16.00	0	0.00	16.10	17	1,188	1.43%
2023/04/14	9	16.44	0	0.00	16.40	9	1,145	0.79%
2023/04/13	5	16.50	0	0.00	16.45	5	1,114	0.45%
2023/04/11	0.4	17.10	1	16.95	16.85	-0.6	1,032	-0.06%
2023/04/10	0.7	16.79	0	0.00	16.90	0.7	997	0.07%
2023/04/07	21	16.33	1	16.45	16.65	20	965	2.07%
2023/04/06	1	16.30	1	16.00	16.40	0	922	0.00%
2023/03/31	11	15.07	0	0.00	15.45	11	855	1.29%
2023/03/29	0	0.00	1	15.00	15.00	-1	816	-0.12%
2023/03/28	4	14.89	1	14.95	15.00	3	812	0.37%
2023/03/27	0.8	15.05	0	0.00	15.20	0.8	793	0.10%
2023/03/24	0.1	14.80	0	0.00	14.95	0.1	779	0.01%
2023/03/23	10	14.80	0	0.00	14.80	10	779	1.28%
2023/03/22	5.2	14.90	0	0.00	14.90	5.2	767	0.68%
2023/03/21	0	0.00	1	15.10	15.10	-1	740	-0.14%
2023/03/20	1	14.70	0	0.00	14.85	1	705	0.14%
2023/03/17	3.1	14.75	4	14.84	14.75	-0.9	707	-0.13%
2023/03/16	1.1	14.02	1	14.25	14.15	0.1	668	0.02%
2023/03/15	1	14.20	1	14.30	14.35	0	653	0.00%
2023/03/14	0.4	14.00	0	0.00	14.10	0.4	642	0.06%
2023/03/13	12	13.87	0	0.00	14.10	12	686	1.75%
2023/03/10	13	14.08	1	14.10	14.15	12	692	1.73%
2023/03/09	28	14.19	0	0.00	14.25	28	686	4.08%
2023/03/08	1	14.30	0	0.00	14.40	1	679	0.15%
2023/03/07	0.2	14.20	1	14.30	14.35	-0.8	682	-0.12%
2023/03/06	1.1	14.11	0	0.00	14.20	1.1	691	0.15%
2023/03/03	0	0.00	1	14.00	13.95	-1	680	-0.15%
2023/03/02	1	13.80	0	0.00	13.90	1	650	0.15%
2023/03/01	0	13.65	0	0.00	13.75	0	640	0.00%
2023/02/24	0.1	13.20	0	0.00	13.35	0.1	603	0.02%
2023/02/21	0	0.00	1	13.15	13.30	-1	604	-0.17%
2023/02/17	0.3	12.90	0	13.10	13.00	0.3	592	0.05%
2023/02/16	0.4	12.90	0	0.00	13.00	0.4	594	0.07%
2023/02/15	0	12.90	0	0.00	12.95	0	594	0.01%
2023/02/14	2	13.05	0	0.00	13.10	2	591	0.34%
2023/02/13	0.3	12.90	0	0.00	13.00	0.3	600	0.05%
2023/02/10	0	0.00	0.4	13.00	12.90	-0.4	602	-0.07%
2023/02/03	0	0.00	1	13.20	13.10	-1	594	-0.17%
2023/02/02	1.5	13.10	0	0.00	13.20	1.5	594	0.25%
2023/02/01	0	0.00	0	13.25	13.10	0	597	0.00%
2023/01/30	0	13.15	0	0.00	13.05	0	600	0.00%
2023/01/06	0	0.00	1.2	13.40	13.35	-1.2	578	-0.20%
2023/01/05	0.5	13.40	1	13.45	13.45	-0.5	585	-0.09%
2023/01/04	1.1	13.30	0	0.00	13.40	1.1	580	0.19%
2022/12/30	0	13.20	0	0.00	13.25	0	584	0.00%
2022/12/28	0	0.00	0.2	13.10	13.00	-0.2	586	-0.03%
2022/12/26	0.5	13.10	0	0.00	13.15	0.5	588	0.09%
2022/12/23	0	0.00	1	13.10	13.15	-1	592	-0.17%
2022/12/22	0.5	13.20	0	0.00	13.25	0.5	593	0.08%
2022/12/21	0	13.05	0	0.00	13.00	0	599	0.00%
2022/12/20	2.5	12.84	0	0.00	12.85	2.5	599	0.42%
2022/12/16	0.4	13.30	0	13.70	13.40	0.4	592	0.07%
2022/12/15	0	0.00	1.1	13.54	13.30	-1.1	588	-0.18%
2022/12/14	0.5	13.70	0	0.00	13.75	0.5	583	0.09%
2022/12/13	2	13.70	2	13.75	13.70	0	584	0.00%
2022/12/12	2.2	13.68	0	0.00	13.80	2.2	583	0.38%
2022/12/09	0	0.00	6.5	13.85	13.70	-6.5	575	-1.13%
2022/12/08	1.9	13.73	1.3	13.89	13.95	0.7	561	0.12%
2022/12/07	2.5	13.34	2	13.50	13.55	0.5	549	0.09%
2022/12/06	20	13.85	20	13.70	13.70	0	550	0.01%
2022/12/05	10.7	13.74	13	14.05	13.75	-2.3	540	-0.43%
2022/12/02	0.9	13.30	0	0.00	13.40	0.9	493	0.17%
2022/12/01	0	0.00	1	13.20	13.10	-1	472	-0.21%
2022/11/30	0.5	13.10	0	0.00	13.15	0.5	464	0.11%
2022/11/29	0.9	13.00	7.5	13.10	13.10	-6.6	453	-1.46%
2022/11/28	61.5	12.88	60	13.10	13.10	1.5	437	0.35%
2022/11/24	0.4	12.20	0	0.00	12.30	0.4	380	0.11%
2022/11/23	0	0.00	1	12.35	12.30	-1	380	-0.26%
2022/11/22	1	12.30	0	0.00	12.35	1	385	0.26%
2022/11/21	0.6	12.20	0	0.00	12.25	0.6	407	0.14%
2022/11/17	0.1	12.20	0	0.00	12.25	0.1	411	0.03%
2022/11/08	0	0.00	0.2	12.40	12.20	-0.2	416	-0.05%
2022/11/01	0.1	12.20	0	0.00	12.25	0.1	448	0.02%
2022/10/31	0	0.00	0.4	12.20	12.10	-0.4	449	-0.10%
2022/10/25	0.4	12.10	0	0.00	12.15	0.4	447	0.10%
2022/10/06	0	0.00	0.2	12.40	12.30	-0.2	419	-0.04%
2022/10/05	0	0.00	0	13.50	12.30	0	429	0.00%
2022/10/04	0	0.00	1	12.45	12.45	-1	437	-0.23%
2022/10/03	0.6	12.40	0	0.00	12.45	0.6	436	0.15%
2022/09/28	0	0.00	0.2	12.40	12.30	-0.2	443	-0.04%
2022/09/27	0.2	12.60	0	0.00	12.70	0.2	437	0.05%
2022/09/26	0	0.00	3	12.52	12.50	-3	443	-0.68%
2022/09/23	1	12.80	0	0.00	12.75	1	454	0.22%
2022/09/22	0.5	12.90	0	0.00	12.95	0.5	465	0.11%
2022/09/20	0	12.80	0	0.00	12.85	0	452	0.00%
2022/09/19	0	0.00	0	13.25	12.90	0	452	0.00%
2022/09/16	4	12.90	0	0.00	12.90	4	452	0.88%
2022/09/15	2	12.93	0	0.00	12.95	2	460	0.43%
2022/09/14	0	0.00	0	12.95	12.80	0	461	0.00%
2022/09/13	1	12.75	0	13.45	12.80	1	463	0.22%
2022/09/12	0	0.00	0.5	12.70	12.60	-0.5	462	-0.11%
2022/09/07	1	12.00	0.6	12.15	12.05	0.4	470	0.09%
2022/09/02	0	12.20	0	0.00	12.25	0	490	0.01%
2022/08/31	0.6	12.30	1	12.40	12.35	-0.4	583	-0.07%
2022/08/30	0.9	12.40	0	0.00	12.45	0.9	585	0.15%
2022/08/26	2	13.20	3	13.15	13.10	-1	579	-0.17%
2022/08/25	0.6	12.90	0	0.00	13.00	0.6	557	0.11%
2022/08/23	0.4	12.80	0.2	13.00	12.90	0.2	561	0.03%
2022/08/18	0	0.00	0	12.90	12.90	0	569	0.00%
2022/08/17	0.3	12.80	1.1	12.96	12.85	-0.9	570	-0.15%
2022/08/16	0.5	12.90	1	13.00	12.95	-0.5	572	-0.09%
2022/08/12	0.2	12.60	0	13.05	12.65	0.2	582	0.04%
2022/08/10	0.4	12.40	0	0.00	12.45	0.4	589	0.07%
2022/08/09	0.4	12.00	0	0.00	12.50	0.4	596	0.06%
2022/08/04	0.2	11.40	0	0.00	11.45	0.2	698	0.02%
2022/07/27	0	0.00	0	12.00	11.45	0	825	0.00%
2022/07/26	0	0.00	0	12.10	11.40	0	837	0.00%
2022/07/20	0	0.00	0.7	11.53	11.40	-0.7	896	-0.08%
2022/07/13	0.7	11.20	0	0.00	11.30	0.7	1,132	0.07%
2022/07/01	0	0.00	0	12.00	11.30	0	1,874	0.00%
2022/06/30	0	11.90	7	12.00	12.00	-7	1,886	-0.37%
2022/06/28	0	0.00	0.5	12.70	12.40	-0.5	1,890	-0.02%
2022/06/22	0.5	12.30	0	0.00	12.35	0.5	1,925	0.02%
2022/06/16	0	0.00	0.2	12.80	12.70	-0.2	1,949	-0.01%
2022/06/15	0	0.00	0.5	12.95	12.85	-0.5	1,958	-0.02%
2022/06/14	0.5	12.85	0	0.00	12.95	0.5	1,962	0.03%
2022/06/13	0	0.00	1	13.05	12.95	-1	1,960	-0.05%
2022/06/10	0.3	13.10	0	0.00	13.15	0.3	1,961	0.01%
2022/06/09	0.5	13.00	0	0.00	13.05	0.5	1,881	0.03%
2022/06/08	0	0.00	1	13.10	13.10	-1	1,879	-0.05%
2022/06/07	0.5	13.00	0	0.00	13.10	0.5	1,891	0.03%
2022/06/02	0	0.00	0.1	13.20	13.10	-0.1	1,928	0.00%
2022/05/27	0.2	13.00	0	0.00	13.10	0.2	1,981	0.01%
2022/05/26	0.5	13.00	0	0.00	13.05	0.5	1,998	0.03%
2022/05/25	0.2	13.00	0	0.00	13.05	0.2	2,050	0.01%
2022/05/19	0	0.00	0	12.80	12.65	0	2,146	0.00%
2022/05/18	0	0.00	0.1	12.90	12.80	-0.1	2,191	-0.01%
2022/05/17	0	0.00	0	12.85	12.65	0	2,270	0.00%
2022/05/16	0	0.00	1.8	12.69	12.50	-1.8	2,314	-0.08%
2022/05/12	0	13.13	0	0.00	12.80	0	2,318	0.00%
2022/05/11	2.1	13.40	0	0.00	13.25	2.1	2,275	0.09%
2022/05/10	0	13.50	0	0.00	13.55	0	2,297	0.00%
2022/05/09	0	0.00	0	13.75	13.65	0	2,351	0.00%
2022/05/06	0	0.00	1	13.70	13.95	-1	2,386	-0.04%
2022/05/05	0.5	13.80	1	13.75	13.85	-0.5	2,377	-0.02%
2022/05/04	0.9	13.40	0	0.00	13.50	0.9	2,377	0.04%
2022/05/03	0	13.40	0	0.00	13.50	0	2,380	0.00%
2022/04/27	0	13.75	0	13.70	13.80	0	2,437	0.00%
2022/04/26	0.5	13.80	0	13.70	13.85	0.5	2,432	0.02%
2022/04/25	5.3	13.50	1	13.55	13.45	4.3	2,454	0.17%
2022/04/22	0.2	13.80	10	14.00	13.90	-9.8	2,443	-0.40%
2022/04/21	1.3	13.90	1	13.95	14.00	0.3	2,464	0.01%
2022/04/20	0.4	13.80	4.2	14.08	13.90	-3.8	2,447	-0.15%
2022/04/19	0.3	13.50	0	0.00	13.60	0.3	2,336	0.01%
2022/04/14	7	13.95	7	14.05	13.50	0	2,352	0.00%
2022/04/13	0.2	13.50	0	0.00	13.55	0.2	1,756	0.01%
2022/04/12	0	0.00	0.2	13.73	13.60	-0.2	1,817	-0.01%
2022/04/11	0	0.00	1	13.60	13.65	-1	1,849	-0.05%
2022/04/08	0.5	13.60	0	0.00	13.65	0.5	1,900	0.03%
2022/04/07	2.2	13.81	0.3	13.66	13.50	1.9	1,995	0.09%
2022/04/06	0.6	13.90	0	0.00	14.00	0.6	2,079	0.03%
2022/04/01	0	0.00	1	13.75	13.75	-1	2,536	-0.04%
2022/03/31	0.1	13.60	0	0.00	13.65	0.1	3,650	0.00%
2022/03/30	2.1	13.70	0	0.00	13.65	2.1	3,665	0.06%
2022/03/29	0.5	13.70	0	0.00	13.75	0.5	3,671	0.01%
2022/03/25	0.1	13.60	0	0.00	13.70	0.1	3,704	0.00%
2022/03/24	0.3	13.70	0	0.00	13.70	0.3	3,726	0.01%
2022/03/22	0	0.00	0.1	13.45	13.40	-0.1	3,805	0.00%
2022/03/16	0	0.00	0	13.35	13.15	0	4,287	0.00%
2022/03/15	0	0.00	1	13.15	13.10	-1	4,464	-0.02%
2022/03/14	0.7	13.30	0	0.00	13.40	0.7	4,653	0.01%
2022/03/11	0	0.00	1	13.35	13.35	-1	5,455	-0.02%
2022/03/10	0.5	13.25	0	0.00	13.35	0.5	5,656	0.01%
2022/03/08	0	0.00	0	13.20	13.00	0	5,672	0.00%
2022/03/04	0.2	13.70	0	0.00	13.65	0.2	5,625	0.00%
2022/03/01	5.5	13.89	6	13.95	13.85	-0.5	5,652	-0.01%
2022/02/21	0	0.00	1	13.70	13.80	-1	5,544	-0.02%
2022/02/18	1.2	13.71	0	13.70	13.80	1.2	5,541	0.02%
2022/02/16	0.5	13.60	1	13.65	13.75	-0.5	5,440	-0.01%
2022/02/15	1.1	13.50	1	13.50	13.45	0.1	5,392	0.00%
2022/02/14	0.8	13.25	0	0.00	13.30	0.8	5,371	0.01%
2022/02/10	0	0.00	5	13.50	13.45	-5	5,391	-0.09%
2022/02/09	0	0.00	14	13.45	13.50	-14	5,374	-0.26%
2022/02/08	6.1	13.36	2	13.25	13.40	4.1	5,349	0.08%
2022/01/26	0	0.00	0.6	12.50	12.35	-0.6	5,311	-0.01%
2022/01/24	0	0.00	20	12.20	12.45	-20	5,379	-0.37%
2022/01/21	20	12.65	0.5	12.50	12.40	19.5	5,374	0.36%
2022/01/20	0.8	12.70	1	12.70	12.65	-0.2	5,365	0.00%
2022/01/19	1	12.50	0	0.00	12.45	1	5,359	0.02%
2022/01/17	0.5	12.30	1	12.35	12.35	-0.5	5,334	-0.01%
2022/01/14	0	0.00	128.3	12.15	11.95	-128.3	5,333	-2.40%	大賣/鉅額交易
2022/01/11	0	0.00	1	12.50	12.35	-1	5,348	-0.02%
2022/01/10	0	0.00	6.2	12.95	12.80	-6.2	5,319	-0.12%
2022/01/07	1	12.85	0.7	12.91	12.75	0.3	5,319	0.01%
2022/01/06	10	13.20	0	0.00	13.10	10	5,308	0.19%
2022/01/05	1	13.05	1	13.15	13.10	0	5,345	0.00%
2022/01/04	1	13.40	3	13.30	13.35	-2	5,317	-0.04%
2022/01/03	0.2	13.30	0	0.00	13.40	0.2	5,325	0.00%
2021/12/30	1.2	13.63	4	13.61	13.60	-2.8	5,316	-0.05%
2021/12/29	2	13.65	102	13.80	13.90	-100	5,248	-1.91%	大賣/
2021/12/28	8	13.83	180	13.77	13.90	-172	5,230	-3.29%	大賣/鉅額交易
2021/12/27	282.5	13.53	71.1	13.76	14.50	211.4	4,821	4.38%	大買/鉅額交易
2021/12/24	0	0.00	128	13.20	13.20	-128	3,754	-3.41%	大賣/鉅額交易
2021/12/23	3.9	13.22	8	13.15	13.30	-4.1	3,794	-0.11%
2021/12/22	0.7	13.15	16	13.15	13.05	-15.3	3,830	-0.40%
2021/12/21	3	13.00	0	0.00	13.10	3	3,868	0.08%
2021/12/20	10.3	13.17	1	13.15	13.05	9.3	4,022	0.23%
2021/12/17	0.7	13.21	10	13.30	13.00	-9.3	4,037	-0.23%
2021/12/16	5	13.30	4	13.30	13.20	1	4,003	0.03%
2021/12/15	8.7	13.53	8	13.63	13.50	0.7	3,955	0.02%
2021/12/14	27	13.54	4	13.50	13.50	23	3,896	0.59%
2021/12/13	79.8	13.70	10	14.12	13.90	69.8	3,823	1.82%
2021/12/10	21.9	13.40	18.2	13.41	13.50	3.7	3,625	0.10%
2021/12/09	26.1	13.23	4	13.21	13.15	22.1	3,620	0.61%
2021/12/08	4	13.21	15	13.41	13.30	-11	3,532	-0.31%
2021/12/07	79.4	13.47	13.4	13.16	13.00	66	3,342	1.98%
2021/12/06	0.3	12.30	1	12.25	12.50	-0.7	2,542	-0.03%
2021/12/03	3	11.40	0	0.00	11.40	3	2,355	0.13%
2021/12/02	1	11.25	0	0.00	11.25	1	2,360	0.04%
2021/11/29	0	0.00	0.5	11.50	11.35	-0.5	2,435	-0.02%
2021/11/23	12	11.90	12	11.65	11.55	0	2,499	0.00%
2021/11/18	0	0.00	2.1	11.76	11.80	-2.1	2,698	-0.08%
2021/11/15	1	11.60	0	0.00	11.65	1	2,786	0.04%
2021/11/10	0.6	11.80	0	0.00	11.90	0.6	3,065	0.02%
2021/11/05	0	0.00	0.3	11.94	11.80	-0.3	3,055	-0.01%
2021/11/04	0	0.00	2	11.85	11.80	-2	3,026	-0.07%
2021/11/03	1.3	11.90	0	0.00	11.95	1.3	3,049	0.04%
2021/11/02	0.6	12.05	1	11.80	11.80	-0.4	3,042	-0.01%
2021/11/01	0.9	12.03	0	0.00	11.90	0.9	3,026	0.03%
2021/10/28	0	0.00	1	11.75	11.75	-1	2,945	-0.03%
2021/10/27	0.7	11.59	0	0.00	11.75	0.7	2,930	0.02%
2021/10/26	0	0.00	3	11.60	11.60	-3	2,936	-0.10%
2021/10/22	0	0.00	1	11.35	11.30	-1	2,953	-0.03%
2021/10/21	10.8	11.40	0	0.00	11.45	10.8	3,072	0.35%
2021/10/20	0.2	11.10	0	0.00	11.15	0.2	3,202	0.01%
2021/10/15	0.1	11.10	0	11.25	11.15	0.1	3,365	0.00%
2021/10/13	0	0.00	1	11.35	11.30	-1	3,330	-0.03%
2021/10/12	0.1	11.75	0	0.00	11.85	0.1	3,271	0.00%
2021/10/08	0.5	12.40	3	12.35	12.25	-2.5	3,256	-0.08%
2021/10/07	2.8	12.43	0	0.00	12.45	2.8	3,218	0.09%
2021/10/06	0.1	11.80	0	0.00	11.85	0.1	3,178	0.00%
2021/10/05	15	12.45	20	12.55	12.10	-5	3,152	-0.16%
2021/10/04	0.4	12.03	0	0.00	12.20	0.4	3,049	0.01%
2021/09/30	0.1	12.60	0	0.00	12.40	0.1	2,924	0.00%
2021/09/29	0	0.00	1.4	12.35	12.50	-1.4	2,866	-0.05%
2021/09/28	2.3	12.31	7.4	12.16	12.50	-5.1	2,822	-0.18%
2021/09/27	124	12.32	0	0.00	12.30	124	2,772	4.47%	大買/鉅額交易
2021/09/24	1.5	11.67	0	0.00	11.75	1.5	2,603	0.06%
2021/09/22	0.2	11.15	1	11.25	11.20	-0.8	2,549	-0.03%
2021/09/17	0.5	11.50	0	0.00	11.55	0.5	2,527	0.02%
2021/09/16	0.2	11.40	1	11.55	11.45	-0.8	2,523	-0.03%
2021/09/15	0.5	11.60	0	0.00	11.65	0.5	2,498	0.02%
2021/09/14	0.5	11.90	2	11.83	12.00	-1.5	2,439	-0.06%
2021/09/13	2.1	11.53	1	11.70	11.80	1.1	2,356	0.05%
2021/09/10	0.4	11.30	1	11.35	11.40	-0.6	2,267	-0.02%
2021/09/09	1	11.20	1	11.15	11.25	0	2,262	0.00%
2021/09/08	0.8	11.09	0	0.00	11.00	0.8	2,257	0.03%
2021/09/07	0.8	11.10	0	0.00	11.25	0.8	2,242	0.03%
2021/09/06	0	11.30	120	11.39	11.40	-120	2,234	-5.37%	大賣/鉅額交易
2021/09/03	0.4	11.50	0	0.00	11.60	0.4	2,219	0.02%
2021/09/02	0	0.00	0	11.50	11.35	0	2,186	0.00%
2021/09/01	0	11.45	0	0.00	11.65	0	2,132	0.00%
2021/08/31	0	0.00	0	11.65	11.50	0	2,097	0.00%
2021/08/30	20	11.55	0.8	11.60	11.50	19.2	2,091	0.92%
2021/08/27	0	0.00	1	11.25	11.20	-1	2,041	-0.05%
2021/08/26	20.8	11.39	0	11.30	11.25	20.8	2,042	1.02%
2021/08/24	80	11.24	3	11.25	11.20	77	1,945	3.96%
2021/08/23	0	0.00	3	11.00	11.05	-3	1,810	-0.17%
2021/08/20	0.4	11.00	0	0.00	10.80	0.4	1,804	0.02%
2021/08/19	0.8	11.54	1	11.40	11.35	-0.2	1,750	-0.01%
2021/08/18	0.9	11.50	0	0.00	11.60	0.9	1,693	0.05%
2021/08/17	0	0.00	10	11.38	11.15	-10	1,620	-0.62%
2021/08/16	14.6	11.45	0	0.00	11.70	14.6	1,535	0.95%
2021/08/13	0.5	10.90	6	11.05	10.95	-5.5	1,403	-0.39%
2021/08/12	1.3	11.00	3	11.02	11.05	-1.7	1,395	-0.12%
2021/08/11	2.1	10.94	0	0.00	11.05	2.1	1,390	0.15%
2021/08/10	0.2	10.60	0	0.00	10.70	0.2	1,339	0.01%
2021/08/09	0.8	10.85	0	0.00	10.85	0.8	1,367	0.05%
2021/08/05	0.2	10.90	6	11.13	11.00	-5.8	1,366	-0.42%
2021/08/04	0.9	10.87	1	11.00	10.95	-0.1	1,419	0.00%
2021/08/03	0.7	10.80	0	0.00	10.90	0.7	1,449	0.05%
2021/08/02	0	0.00	1	10.85	10.80	-1	1,456	-0.07%
2021/07/30	0.1	11.00	0	0.00	10.95	0.1	1,463	0.01%
2021/07/29	0.7	10.65	0	0.00	10.75	0.7	1,459	0.05%
2021/07/28	0	0.00	2	10.48	10.50	-2	1,469	-0.14%
2021/07/27	1	11.28	0	0.00	10.75	1	1,474	0.07%
2021/07/26	45.5	11.47	15.5	11.56	11.35	30	1,380	2.17%
2021/07/23	1.1	10.72	1	11.20	11.40	0.1	1,395	0.00%
2021/07/22	0	0.00	1	10.55	10.40	-1	1,330	-0.08%
2021/07/21	1.5	10.49	0	10.80	10.35	1.5	1,406	0.11%
2021/07/20	0.5	10.30	2	10.25	10.35	-1.5	1,355	-0.11%
2021/07/19	0.5	10.04	3	10.20	10.20	-2.5	1,407	-0.18%
2021/07/15	0.4	10.00	0	0.00	10.10	0.4	1,980	0.02%
2021/07/07	0	0.00	1	9.97	9.98	-1	2,219	-0.05%
2021/07/06	0.1	9.98	0	0.00	9.99	0.1	2,252	0.00%
2021/07/05	0.5	10.00	0	0.00	10.05	0.5	2,280	0.02%
2021/07/02	0	0.00	1.1	10.12	10.00	-1.1	2,287	-0.05%
2021/07/01	1.1	9.90	0	0.00	9.93	1.1	2,311	0.05%
2021/06/30	0.5	9.90	0	0.00	9.99	0.5	2,312	0.02%
2021/06/29	0.1	9.90	0	0.00	9.92	0.1	2,324	0.00%
2021/06/28	0	0.00	0.8	10.09	9.99	-0.8	2,333	-0.03%
2021/06/24	0.9	9.99	0	0.00	10.05	0.9	2,414	0.04%
2021/06/17	0	0.00	0	10.70	9.95	0	2,443	0.00%
2021/06/15	3	9.84	0	0.00	9.85	3	2,486	0.12%
2021/06/11	2	9.92	0	0.00	9.93	2	2,491	0.08%
2021/06/07	0	0.00	3	10.05	10.00	-3	2,495	-0.12%
2021/06/02	0	0.00	0.1	10.55	10.20	-0.1	2,501	0.00%
2021/05/27	0	0.00	0.7	10.53	10.15	-0.7	2,508	-0.03%
2021/05/26	0.2	9.95	0.1	11.00	10.15	0.2	2,516	0.01%
2021/05/25	0	0.00	1	10.25	10.15	-1	2,563	-0.04%
2021/05/24	0.5	10.20	0	0.00	10.25	0.5	2,572	0.02%
2021/05/21	0	0.00	0.1	10.25	10.15	-0.1	2,574	0.00%
2021/05/19	4.2	10.07	0	0.00	10.10	4.2	2,571	0.16%
2021/05/18	3	9.60	8.1	9.90	9.89	-5.1	2,588	-0.20%
2021/05/17	5	9.49	0	10.05	9.20	5	2,584	0.19%
2021/05/14	0	0.00	0	10.05	9.97	0	2,552	0.00%
2021/05/13	2	9.85	3	10.20	10.10	-1	2,610	-0.04%
2021/05/12	0.7	10.20	0	0.00	10.30	0.7	2,595	0.03%
2021/05/11	0	0.00	3.3	11.56	11.10	-3.3	2,544	-0.13%
2021/05/10	2.5	11.42	3	11.40	11.45	-0.5	2,515	-0.02%
2021/05/07	0.2	11.29	1	11.45	11.45	-0.8	2,508	-0.03%
2021/05/06	0.5	11.56	1	11.25	11.25	-0.5	2,495	-0.02%
2021/05/05	0.8	11.20	0	0.00	11.35	0.8	2,480	0.03%
2021/05/04	0	0.00	1.3	11.00	11.00	-1.3	2,460	-0.05%
2021/05/03	1.5	11.50	1	11.65	11.55	0.5	2,423	0.02%
2021/04/29	4.5	12.21	11	12.18	11.90	-6.5	2,391	-0.27%
2021/04/28	1.6	11.79	1.2	11.88	11.95	0.4	2,214	0.02%
2021/04/27	1	11.90	1	11.70	11.80	0	2,167	0.00%
2021/04/26	0.5	11.60	3	11.80	11.70	-2.5	2,085	-0.12%
2021/04/23	3.4	11.76	2	11.83	11.85	1.4	2,081	0.07%
2021/04/22	4.8	12.04	6.3	12.06	11.70	-1.5	2,048	-0.07%
2021/04/21	1.9	12.25	41	12.36	11.80	-39.1	1,783	-2.19%
2021/04/20	12	11.89	15	11.92	12.25	-3	1,492	-0.20%
2021/04/19	0.5	11.10	5	11.10	11.15	-4.5	1,384	-0.33%
2021/04/16	0.5	10.85	3	10.88	10.95	-2.5	1,346	-0.19%
2021/04/15	2.4	10.53	0	0.00	10.65	2.4	1,335	0.18%
2021/04/13	0	0.00	120.2	10.65	10.40	-120.2	1,370	-8.77%	大賣/鉅額交易
2021/04/08	0.5	10.85	0	0.00	10.95	0.5	1,405	0.04%
2021/04/07	45	10.86	3	10.77	10.75	42	1,828	2.30%
2021/04/06	0	0.00	5	10.65	10.65	-5	1,822	-0.27%
2021/04/01	0.9	10.60	0	0.00	10.70	0.9	1,863	0.05%
2021/03/30	2	10.90	1	10.85	10.85	1	2,175	0.05%
2021/03/29	14	10.80	0	0.00	10.85	14	2,181	0.64%
2021/03/24	0	10.45	0.1	10.65	10.50	-0.1	2,246	0.00%
2021/03/23	0	0.00	2.4	10.67	10.50	-2.4	2,282	-0.11%
2021/03/22	2	10.66	5.6	10.65	10.75	-3.6	2,331	-0.16%
2021/03/19	5	10.50	1	10.60	10.60	4	2,524	0.16%
2021/03/18	0.5	10.60	0	0.00	10.65	0.5	2,527	0.02%
2021/03/17	0	0.00	1	10.50	10.45	-1	2,508	-0.04%
2021/03/16	1.5	10.35	1	10.30	10.45	0.5	2,559	0.02%
2021/03/15	0.6	10.20	2	10.28	10.25	-1.4	2,563	-0.06%
2021/03/12	1.3	10.18	0	0.00	10.25	1.3	2,594	0.05%
2021/03/11	1.3	10.24	0	0.00	10.30	1.3	2,619	0.05%
2021/03/08	0.1	10.40	1	10.55	10.50	-0.9	2,906	-0.03%
2021/03/05	1.5	10.30	1	10.30	10.35	0.5	2,922	0.02%
2021/03/04	1	10.20	12	10.16	10.30	-11	2,969	-0.37%
2021/03/03	1.5	10.10	0	0.00	10.15	1.5	3,048	0.05%
2021/02/26	0	0.00	1	10.10	10.10	-1	3,278	-0.03%
2021/02/25	5.9	10.28	13	10.25	10.25	-7.1	3,281	-0.22%
2021/02/24	1.1	10.15	0	0.00	10.05	1.1	3,249	0.04%
2021/02/05	0	0.00	1	10.00	9.99	-1	3,335	-0.03%
2021/02/04	8	10.35	0.9	10.17	9.99	7.1	3,344	0.21%
2021/02/02	0.9	9.25	0	0.00	9.56	0.9	3,253	0.03%
2021/01/29	0	0.00	0.2	9.50	9.35	-0.2	3,254	-0.01%
2021/01/26	0	0.00	0.1	9.58	9.49	-0.1	3,291	0.00%
2021/01/22	0	0.00	0.7	9.58	9.44	-0.7	3,294	-0.02%
2021/01/21	0.7	9.78	0.6	9.60	9.50	0.2	3,282	0.00%
2021/01/20	0	0.00	1	9.97	9.71	-1	3,261	-0.03%
2021/01/19	0.1	10.00	6	10.12	10.05	-5.9	3,251	-0.18%
2021/01/18	1.6	9.98	15.6	9.70	10.05	-14	3,259	-0.43%
2021/01/15	0.6	10.00	1	10.00	9.88	-0.4	3,244	-0.01%
2021/01/14	1.6	10.30	1	10.40	10.30	0.6	3,213	0.02%
2021/01/13	1.5	10.45	0.3	10.70	10.55	1.2	3,201	0.04%
2021/01/12	2	10.90	1.3	10.86	10.50	0.7	3,191	0.02%
2021/01/11	0.5	11.00	10	11.15	11.10	-9.5	3,150	-0.30%
2021/01/08	6.5	11.03	0	0.00	11.05	6.5	3,146	0.21%
2021/01/07	0	0.00	2	11.05	11.00	-2	3,173	-0.06%
2021/01/06	3	11.15	0	0.00	11.10	3	3,149	0.10%
2021/01/05	0	0.00	1	11.35	11.30	-1	3,112	-0.03%
2021/01/04	0	0.00	1	11.40	11.30	-1	3,102	-0.03%
2020/12/31	125	11.70	16	11.56	11.50	109	3,095	3.52%	大買/鉅額交易
2020/12/30	32.3	12.08	16.4	12.00	12.05	15.9	3,035	0.52%
2020/12/29	0.2	11.50	1	11.50	11.40	-0.8	2,633	-0.03%
2020/12/28	7.5	11.35	1	11.40	11.45	6.5	2,632	0.25%
2020/12/25	14.9	11.44	84	11.39	11.35	-69.1	2,659	-2.60%
2020/12/24	70	11.20	5	11.10	11.10	65	2,440	2.66%
2020/12/23	3	11.05	0	0.00	11.10	3	2,440	0.12%
2020/12/22	0	0.00	0.2	11.50	11.05	-0.2	2,471	-0.01%
2020/12/17	0	0.00	3	11.40	11.40	-3	2,532	-0.12%
2020/12/16	2	11.65	4.2	11.60	11.55	-2.2	2,571	-0.08%
2020/12/15	44.3	11.57	25	11.62	11.65	19.3	2,627	0.74%
2020/12/14	0.8	11.10	1	11.20	11.20	-0.2	2,432	-0.01%
2020/12/11	0.9	11.20	0	0.00	11.20	0.9	2,452	0.04%
2020/12/10	0	0.00	3	11.45	11.10	-3	2,440	-0.12%
2020/12/09	0.3	11.00	0	0.00	11.05	0.3	2,391	0.01%
2020/12/08	4	11.06	6.2	11.03	11.00	-2.2	2,378	-0.09%
2020/12/07	10	11.55	0	0.00	11.45	10	2,349	0.43%
2020/12/04	0	0.00	2	11.80	11.75	-2	2,329	-0.09%
2020/12/03	0	0.00	1	11.95	11.90	-1	2,289	-0.04%
2020/12/02	12.4	12.46	1	11.85	12.30	11.4	2,235	0.51%
2020/12/01	0	0.00	5	11.87	11.70	-5	2,042	-0.24%
2020/11/30	0	0.00	2	12.20	12.05	-2	2,013	-0.10%
2020/11/27	3.9	11.71	1	11.55	11.95	2.9	2,015	0.14%
2020/11/26	2	11.55	2.4	11.64	11.45	-0.4	1,972	-0.02%
2020/11/25	5.4	11.12	32	11.75	11.75	-26.6	1,912	-1.39%
2020/11/11	0	0.00	1	10.90	10.80	-1	1,798	-0.06%
2020/11/10	1.5	10.90	2	10.90	10.95	-0.5	1,769	-0.03%
2020/11/09	2	10.75	0	0.00	10.80	2	1,744	0.11%
2020/11/06	1.5	10.70	0	0.00	10.75	1.5	1,728	0.09%
2020/11/05	0	0.00	2	10.75	10.80	-2	1,733	-0.12%
2020/11/04	3.3	10.83	2	10.95	10.75	1.3	1,720	0.08%
2020/11/03	2.4	10.23	0	0.00	10.35	2.4	1,660	0.14%
2020/11/02	1.4	10.00	0	0.00	10.05	1.4	1,649	0.09%
2020/10/29	0.5	10.10	0	0.00	10.20	0.5	1,642	0.03%
2020/10/27	0	0.00	5	10.61	10.55	-5	1,618	-0.31%
2020/10/26	4	10.41	2	10.50	10.70	2	1,600	0.12%
2020/10/23	0	0.00	1	10.20	10.20	-1	1,573	-0.06%
2020/10/22	0.5	10.10	1	10.20	10.15	-0.5	1,579	-0.03%
2020/10/21	0.7	10.20	0	0.00	10.25	0.7	1,585	0.04%
2020/10/20	0.9	10.00	0	0.00	10.05	0.9	1,582	0.06%
2020/10/19	0	0.00	1	10.15	10.15	-1	1,584	-0.06%
2020/10/16	0.4	10.00	0	0.00	10.05	0.4	1,586	0.02%
2020/10/08	0.5	10.30	1	10.35	10.35	-0.5	1,564	-0.03%
2020/10/07	0.8	10.30	3	10.30	10.40	-2.2	1,564	-0.14%
2020/10/06	0.3	10.30	1	10.40	10.40	-0.7	1,565	-0.05%
2020/10/05	3.5	10.34	0	0.00	10.35	3.5	1,576	0.22%
2020/09/29	0.4	9.90	0	0.00	9.95	0.4	1,553	0.03%
2020/09/24	3	10.30	21	10.30	10.30	-18	1,551	-1.16%
2020/09/23	20	11.05	0	0.00	10.50	20	1,587	1.26%
2020/09/22	0	0.00	2	11.05	11.00	-2	1,549	-0.13%
2020/09/21	1.3	11.30	1	11.40	11.35	0.3	1,516	0.02%
2020/09/18	1.5	11.25	6	10.98	11.35	-4.5	1,454	-0.31%
2020/09/17	0.8	10.70	0	0.00	10.80	0.8	1,374	0.06%
2020/09/15	0	0.00	7	11.11	11.10	-7	1,322	-0.53%
2020/09/14	0	0.00	4	10.85	10.60	-4	1,269	-0.32%
2020/09/11	0	0.00	1	10.20	10.15	-1	1,202	-0.08%
2020/09/10	1.5	10.05	2	10.05	10.20	-0.5	1,162	-0.04%
2020/09/09	2.5	10.32	0	0.00	10.35	2.5	1,089	0.23%
2020/09/08	0	0.00	1	9.51	9.45	-1	975	-0.10%
2020/09/07	6.5	9.77	0	0.00	9.63	6.5	964	0.67%
2020/08/20	0	0.00	0.5	8.80	8.70	-0.5	1,001	-0.05%
2020/08/19	0.5	8.96	0	0.00	9.02	0.5	993	0.05%
2020/08/17	0	0.00	10	8.62	8.64	-10	936	-1.07%
2020/08/06	0	0.00	1	8.35	8.40	-1	1,112	-0.09%
2020/08/05	1	8.36	0	0.00	8.40	1	1,117	0.09%
2020/07/28	0	0.00	1.3	8.20	8.12	-1.3	1,173	-0.11%
2020/07/27	1	8.20	0	0.00	8.22	1	1,179	0.09%
2020/07/24	0	8.30	1	8.32	8.33	-1	1,200	-0.08%
2020/07/23	0.3	8.40	0	0.00	8.44	0.3	1,199	0.03%
2020/07/21	0.5	8.40	0	0.00	8.41	0.5	1,223	0.04%
2020/07/20	0.2	8.40	0	0.00	8.43	0.2	1,229	0.02%
2020/07/16	0	0.00	2	8.47	8.49	-2	1,357	-0.15%
2020/07/15	1.3	8.40	0	0.00	8.42	1.3	1,373	0.09%
2020/07/08	0.8	8.50	2	8.54	8.53	-1.2	1,391	-0.09%
2020/07/07	1.5	8.39	0	0.00	8.45	1.5	1,374	0.11%
2020/07/06	0	0.00	11	8.45	8.49	-11	1,370	-0.80%
2020/07/03	1.5	8.30	0	0.00	8.35	1.5	1,376	0.11%
2020/07/02	0	0.00	2	8.37	8.33	-2	1,382	-0.14%
2020/07/01	1.5	8.30	0	0.00	8.32	1.5	1,330	0.11%
2020/06/24	0	0.00	8.7	8.39	8.40	-8.7	1,346	-0.65%
2020/06/23	1	8.20	0	0.00	8.23	1	1,349	0.07%
2020/06/17	0	0.00	1	8.24	8.26	-1	1,328	-0.08%
2020/06/16	1.5	8.14	0	0.00	8.22	1.5	1,364	0.11%
2020/06/12	0.1	7.90	0	0.00	7.95	0.1	1,413	0.01%
2020/06/11	0	0.00	0	8.22	7.94	0	1,442	0.00%
2020/06/08	0	0.00	6	8.32	8.30	-6	1,602	-0.37%
2020/06/04	6	8.40	1	8.36	8.33	5	1,548	0.32%
2020/06/03	0.5	8.20	7	8.28	8.25	-6.5	1,561	-0.42%
2020/06/02	1	8.10	0	0.00	8.13	1	1,551	0.06%
2020/05/28	0	0.00	6	8.20	8.20	-6	1,544	-0.39%
2020/05/25	0	0.00	7	7.70	7.69	-7	1,515	-0.46%
2020/05/22	1	7.69	0	0.00	7.64	1	1,516	0.07%
2020/05/21	10.5	7.82	0	0.00	7.78	10.5	1,510	0.69%
2020/05/19	0	0.00	2	7.80	7.85	-2	1,502	-0.13%
2020/05/14	5	8.23	0	0.00	8.06	5	1,458	0.34%
2020/05/11	0	0.00	1	8.07	8.04	-1	1,314	-0.08%
2020/05/08	0.4	8.00	0	0.00	8.03	0.4	1,313	0.03%
2020/05/04	2	7.96	0	0.00	7.95	2	1,285	0.16%
2020/04/21	6	8.15	0	0.00	8.12	6	1,213	0.49%
2020/04/10	10	7.01	0	0.00	6.99	10	1,086	0.92%
2020/04/07	0.7	6.70	0	0.00	6.74	0.7	1,060	0.07%
2020/04/01	0	6.50	0	0.00	6.55	0	1,051	0.00%
2020/03/25	0	0.00	0.2	6.46	6.40	-0.2	1,010	-0.02%
2020/03/19	10	5.43	0	0.00	5.27	10	962	1.04%
2020/03/16	0	0.00	1	6.78	6.81	-1	907	-0.11%
2020/03/13	1.2	7.10	0	0.00	7.15	1.2	871	0.14%
2020/03/11	0	0.00	0.1	8.61	8.53	-0.1	712	-0.02%
2020/02/24	0	0.00	1	9.80	9.76	-1	806	-0.12%
2020/02/21	0	0.00	0.1	9.96	9.87	-0.1	805	-0.01%
2020/02/20	11.2	9.86	0	0.00	9.85	11.2	808	1.39%
2020/01/14	3	10.65	0	0.00	10.60	3	984	0.30%
2020/01/13	0	0.00	0.6	11.25	10.70	-0.6	991	-0.06%
2020/01/09	2	10.55	0	0.00	10.50	2	1,021	0.20%
2020/01/06	1	10.75	0	0.00	10.80	1	1,140	0.09%
2019/12/31	10	11.10	0	0.00	11.15	10	1,165	0.86%
2019/12/30	10	11.10	0	0.00	11.10	10	1,174	0.85%
2019/12/25	0	0.00	1	11.25	11.20	-1	1,197	-0.08%
2019/12/23	1	11.20	0	0.00	11.25	1	1,247	0.08%
2019/12/20	0	0.00	1	11.15	11.10	-1	1,279	-0.08%
2019/12/18	1.4	11.10	0	0.00	11.15	1.4	1,372	0.10%
2019/12/11	0	0.00	7	11.10	11.10	-7	1,472	-0.48%
2019/12/05	1	10.70	0	0.00	10.70	1	1,500	0.07%
2019/11/29	0	0.00	0.2	10.65	10.55	-0.2	1,549	-0.02%
2019/11/28	2	10.75	0	0.00	10.70	2	1,558	0.13%
2019/11/26	2	11.25	0	0.00	11.00	2	1,634	0.12%
2019/11/25	2	11.05	0	0.00	11.05	2	1,633	0.12%
2019/11/22	5	11.35	9	11.44	11.25	-4	1,623	-0.25%
2019/11/21	2	10.50	0	0.00	10.50	2	1,529	0.13%
2019/11/20	2	10.60	0	0.00	10.60	2	1,539	0.13%
2019/11/19	10	10.65	0	0.00	10.70	10	1,569	0.64%
2019/11/18	0	0.00	4	10.80	10.85	-4	1,590	-0.25%
2019/11/15	0.4	10.50	0	0.00	10.55	0.4	1,617	0.03%
2019/11/14	4	10.63	0	0.00	10.30	4	1,634	0.24%
2019/10/17	2	11.50	2	11.45	11.55	0	2,952	0.00%
2019/10/15	3	11.30	0	0.00	11.30	3	3,319	0.09%
2019/10/14	2	11.95	10.5	12.14	11.75	-8.5	3,335	-0.25%
2019/10/07	0	0.00	2	12.20	12.20	-2	3,518	-0.06%
2019/10/02	2	12.30	0	0.00	12.30	2	3,666	0.05%
2019/09/27	0	0.00	15	12.25	12.15	-15	3,753	-0.40%
2019/09/24	5.5	12.75	5	12.65	12.85	0.5	3,880	0.01%
2019/09/19	0	0.00	0.1	12.45	12.35	-0.1	3,845	0.00%
2019/09/16	4	12.28	0	0.00	12.20	4	3,811	0.10%
2019/09/12	0	0.00	2	12.30	12.25	-2	3,826	-0.05%
2019/09/11	2	12.30	0	0.00	12.25	2	3,859	0.05%
2019/09/09	10	12.43	10	12.20	12.20	0	3,875	0.00%
2019/09/06	10	12.25	0.1	12.25	12.20	9.9	3,852	0.26%
2019/08/26	10	12.20	0	0.00	12.05	10	3,987	0.25%
2019/08/20	0	0.00	3	13.20	13.00	-3	3,984	-0.08%
2019/08/19	0	0.00	2	13.05	12.95	-2	3,960	-0.05%
2019/08/16	5	13.15	0	0.00	13.15	5	3,962	0.13%
2019/08/15	1	13.05	0	0.00	13.10	1	4,001	0.02%
2019/08/14	0	0.00	1	13.60	13.40	-1	4,003	-0.02%
2019/07/29	4	13.30	0	0.00	13.35	4	4,127	0.10%
2019/07/25	17	14.10	0	0.00	13.80	17	4,065	0.42%
2019/07/24	3	14.42	1.3	14.66	14.55	1.7	4,003	0.04%
2019/07/23	0	0.00	1.6	14.54	14.50	-1.6	4,020	-0.04%
2019/07/22	0	0.00	2	14.10	14.85	-2	3,895	-0.05%
2019/07/19	1	15.15	7	15.26	15.40	-6	3,791	-0.16%
2019/07/18	1	15.35	0	0.00	15.25	1	3,696	0.03%
2019/07/17	0.3	15.30	0	0.00	15.35	0.3	3,476	0.01%
2019/07/16	0.1	15.20	0	0.00	15.25	0.1	3,752	0.00%
2019/07/15	0.2	15.10	1	14.95	15.15	-0.8	3,774	-0.02%
2019/07/12	1	14.65	0	0.00	14.80	1	3,859	0.03%
2019/07/11	10	14.65	0	0.00	14.65	10	3,823	0.26%
2019/07/09	0.3	14.40	0	0.00	14.45	0.3	3,948	0.01%
2019/07/08	2	14.53	0	0.00	14.40	2	3,987	0.05%
2019/07/04	0	0.00	1	14.15	14.15	-1	4,074	-0.02%
2019/07/03	2.5	13.82	10	14.13	13.95	-7.5	4,098	-0.18%
2019/07/01	0	0.00	6	13.38	13.40	-6	4,274	-0.14%
2019/06/27	3	13.20	17	13.25	13.20	-14	4,929	-0.28%
2019/06/25	0.5	13.00	0	0.00	13.05	0.5	4,931	0.01%
2019/06/24	0	0.00	10	13.05	13.05	-10	4,937	-0.20%
2019/06/21	4	13.05	2	13.05	13.05	2	4,935	0.04%
2019/06/20	0.5	12.80	1	12.90	12.85	-0.5	4,928	-0.01%
2019/06/19	8	12.75	0	0.00	12.90	8	4,959	0.16%
2019/06/18	5.5	12.92	0	0.00	12.85	5.5	4,954	0.11%
2019/06/17	2	13.10	0	0.00	13.10	2	4,965	0.04%
2019/06/14	0	0.00	2	13.10	13.15	-2	5,028	-0.04%
2019/06/13	0	0.00	1	13.10	13.15	-1	5,240	-0.02%
2019/06/12	4	13.26	3	13.15	13.20	1	5,237	0.02%
2019/06/11	1	13.05	21.3	13.25	13.15	-20.3	5,223	-0.39%
2019/06/10	22	13.05	0	0.00	13.00	22	5,216	0.42%
2019/06/06	0	0.00	3	13.00	13.10	-3	5,216	-0.06%
2019/06/05	2	13.33	0.1	13.25	13.15	1.9	5,188	0.04%
2019/06/04	0	0.00	0.1	13.35	13.25	-0.1	5,154	0.00%
2019/06/03	0	0.00	0.2	13.75	13.65	-0.2	5,131	0.00%
2019/05/31	1.7	13.76	1	13.95	13.80	0.7	5,148	0.01%
2019/05/30	0	0.00	21	13.80	13.75	-21	5,122	-0.41%
2019/05/29	20	13.65	0	0.00	13.65	20	5,095	0.39%
2019/05/28	1	13.55	1	13.65	13.65	0	5,111	0.00%
2019/05/27	3	13.67	0	0.00	13.55	3	5,097	0.06%
2019/05/23	0	0.00	0.5	13.95	13.55	-0.5	5,091	-0.01%
2019/05/22	0.5	13.95	0	0.00	14.05	0.5	5,077	0.01%
2019/05/21	5	13.55	4	13.70	13.80	1	5,051	0.02%
2019/05/20	5	13.60	0.5	13.80	13.65	4.5	5,044	0.09%
2019/05/17	0	0.00	40	13.90	13.90	-40	5,002	-0.80%
2019/05/16	2.5	14.27	2	14.25	14.25	0.5	4,958	0.01%
2019/05/15	20	14.50	47	14.59	14.50	-27	4,956	-0.54%
2019/05/14	80	14.06	40	14.01	14.20	40	4,891	0.82%
2019/05/13	20	14.05	0.2	14.15	14.05	19.8	4,855	0.41%
2019/05/09	2	14.33	1	14.70	14.25	1	4,759	0.02%
2019/05/08	1	14.70	3	14.65	14.70	-2	4,692	-0.04%
2019/05/06	4	14.40	149	14.42	14.30	-145	4,579	-3.17%	大賣/鉅額交易
2019/05/03	0.1	14.70	0	0.00	14.80	0.1	4,536	0.00%
2019/04/30	0	0.00	0.9	14.60	14.50	-0.9	4,587	-0.02%
2019/04/29	0.6	14.20	2	14.35	14.35	-1.4	4,554	-0.03%
2019/04/24	12	14.88	0	0.00	14.90	12	4,330	0.28%
2019/04/23	17	15.19	0	0.00	15.10	17	4,256	0.40%
2019/04/22	10	15.30	15	15.30	15.30	-5	4,162	-0.12%
2019/04/19	16	14.51	0	0.00	14.60	16	3,811	0.42%
2019/04/18	122	14.77	5	14.27	14.25	117	3,725	3.14%	大買/鉅額交易
2019/04/16	4.2	14.58	3	14.40	14.45	1.2	3,712	0.03%
2019/04/15	4	14.93	4	15.10	14.80	0	3,606	0.00%
2019/04/12	3	14.75	4	14.71	14.75	-1	3,515	-0.03%
2019/04/11	15	14.65	6	14.83	14.70	9	3,436	0.26%
2019/04/09	4.1	14.52	0	0.00	14.35	4.1	3,203	0.13%
2019/04/08	5	14.38	0	0.00	14.45	5	3,128	0.16%
2019/04/03	5	13.91	3	13.85	13.80	2	2,915	0.07%
2019/04/02	123	13.80	112	13.75	13.70	11	2,832	0.39%	大買/大賣/
2019/04/01	10	13.02	21	13.21	13.50	-11	2,536	-0.43%
2019/03/29	0	0.00	0.7	12.70	12.30	-0.7	2,149	-0.03%
2019/03/28	0.7	12.40	2	12.35	12.45	-1.3	2,181	-0.06%
2019/03/25	2	12.15	0	0.00	12.20	2	2,304	0.09%
2019/03/22	11	12.54	0	0.00	12.45	11	2,290	0.48%
2019/03/21	0	0.00	4	12.70	12.75	-4	2,331	-0.17%
2019/03/20	4	12.55	0	0.00	12.55	4	2,318	0.17%
2019/03/19	0	0.00	1.4	12.88	12.70	-1.4	2,303	-0.06%
2019/03/18	13.5	12.51	16	12.68	12.95	-2.5	2,240	-0.11%
2019/03/15	2	12.25	0	0.00	12.10	2	2,043	0.10%
2019/03/07	0	0.00	1	12.25	12.20	-1	2,607	-0.04%
2019/03/06	1	12.30	0	0.00	12.35	1	2,585	0.04%
2019/02/27	0.6	12.10	0	0.00	12.15	0.6	2,612	0.02%
2019/02/26	2	12.10	3	12.02	12.05	-1	2,596	-0.04%
2019/02/25	0.5	12.00	0	0.00	12.05	0.5	2,625	0.02%
2019/02/19	8	12.53	3	12.30	12.25	5	2,752	0.18%
2019/02/15	0	12.40	0	0.00	12.45	0	2,819	0.00%
2019/02/13	1	12.50	2	12.50	12.50	-1	2,884	-0.03%
2019/02/11	0	12.20	0	0.00	12.25	0	3,061	0.00%
2019/01/30	0	12.20	0	0.00	12.25	0	3,104	0.00%
2019/01/25	0.3	12.20	0	0.00	12.25	0.3	3,205	0.01%
2019/01/23	0	0.00	1	12.30	12.20	-1	3,268	-0.03%
2019/01/22	1	12.40	0	0.00	12.15	1	3,311	0.03%
2019/01/21	1	12.55	0	0.00	12.25	1	3,345	0.03%
2019/01/18	0.5	12.70	0	0.00	12.80	0.5	3,452	0.01%
2019/01/16	3	12.75	2	12.70	12.65	1	3,660	0.03%
2019/01/15	0	12.40	0	0.00	12.45	0	3,781	0.00%
2019/01/10	0	0.00	1	12.80	12.70	-1	4,105	-0.02%
2019/01/09	1	12.60	0	0.00	12.75	1	4,359	0.02%
2019/01/08	6	12.65	6	12.90	13.30	0	4,475	0.00%
2019/01/07	0.2	12.20	0	0.00	12.25	0.2	4,402	0.01%
2019/01/03	1	12.20	1	12.10	12.05	0	4,709	0.00%
2019/01/02	0.7	12.10	0	0.00	12.15	0.7	4,882	0.01%
2018/12/26	0	0.00	5.3	12.00	11.85	-5.3	5,541	-0.10%
2018/12/25	0	0.00	0	12.10	12.00	0	5,653	0.00%
2018/12/22	15.3	12.77	10	12.65	12.75	5.3	5,946	0.09%
2018/12/21	0	0.00	0.1	13.50	12.80	-0.1	6,257	0.00%
2018/12/20	38	13.98	38	13.66	13.40	0	6,800	0.00%
2018/12/17	1	13.65	2	13.45	13.40	-1	7,054	-0.01%
2018/12/14	1.3	13.36	1	13.40	13.50	0.3	7,324	0.00%
2018/12/13	0.5	13.65	0	0.00	13.75	0.5	7,418	0.01%
2018/12/12	0.3	13.70	11	13.81	13.80	-10.7	7,457	-0.14%
2018/12/11	0.4	13.70	0	0.00	13.75	0.4	7,507	0.01%
2018/12/10	0.1	13.70	0	0.00	13.80	0.1	7,571	0.00%
2018/12/07	0.4	14.30	1	14.35	14.35	-0.6	7,626	-0.01%
2018/12/06	2.5	14.01	21	13.83	13.75	-18.5	7,711	-0.24%
2018/12/05	9.2	14.44	0	0.00	14.15	9.2	7,872	0.12%
2018/12/03	24	15.05	2	14.70	14.45	22	8,207	0.27%
2018/11/30	90	14.26	90	14.41	14.90	0	8,290	0.00%
2018/11/29	1	13.60	1	13.55	13.55	0	8,283	0.00%
2018/11/28	5.3	13.48	20	13.43	13.50	-14.7	8,436	-0.17%
2018/11/23	0	0.00	5	13.39	13.30	-5	9,370	-0.05%
2018/11/22	19.5	13.98	15	13.66	13.35	4.5	9,476	0.05%
2018/11/19	21.6	14.47	21	13.91	13.95	0.6	10,131	0.01%
2018/11/16	15	14.25	22	14.28	14.10	-7	10,050	-0.07%
2018/11/15	2	13.80	0	0.00	13.85	2	9,977	0.02%
2018/11/14	22	13.76	22	13.71	13.65	0	9,971	0.00%
2018/11/12	20	13.75	5	13.79	13.50	15	9,838	0.15%
2018/11/09	22	14.20	16	14.39	14.20	6	9,780	0.06%
2018/11/08	0	0.00	1	14.20	14.35	-1	9,627	-0.01%
2018/11/07	2	13.05	10.8	12.89	13.05	-8.8	9,560	-0.09%
2018/11/06	11	12.88	3	12.70	12.70	8	9,544	0.08%
2018/11/02	1.1	12.97	1	12.75	12.75	0.1	9,517	0.00%
2018/11/01	0.2	12.60	5	12.90	12.65	-4.8	9,484	-0.05%
2018/10/31	5	12.30	1	12.35	12.25	4	9,433	0.04%
2018/10/30	3.5	11.81	0	0.00	12.00	3.5	9,395	0.04%
2018/10/26	80	12.60	71	12.54	12.35	9	9,196	0.10%
2018/10/25	56	13.00	65	13.63	13.10	-9	9,045	-0.10%
2018/10/24	0	0.00	3	14.40	14.30	-3	8,893	-0.03%
2018/10/23	69	14.57	68.1	14.75	14.45	0.9	8,803	0.01%
2018/10/22	10.2	14.06	10	14.08	14.35	0.2	8,655	0.00%
2018/10/19	38	14.57	38	14.53	14.45	0	8,552	0.00%
2018/10/18	23	14.03	24	14.40	14.40	-1	8,430	-0.01%
2018/10/17	22	14.50	15	14.27	14.10	7	8,326	0.08%
2018/10/16	10	14.90	6	15.10	14.90	4	8,054	0.05%
2018/10/15	1.1	15.40	5	15.25	15.50	-3.9	7,885	-0.05%
2018/10/12	0	0.00	5	15.50	15.35	-5	7,796	-0.06%
2018/10/11	1	15.05	1	15.10	15.00	0	7,705	0.00%
2018/10/09	1.4	16.30	1	16.35	16.40	0.4	7,492	0.01%
2018/10/08	8.5	16.76	5	16.73	16.05	3.5	7,309	0.05%
2018/10/05	5	15.85	5	15.65	15.80	0	6,844	0.00%
2018/10/04	1	15.85	3	15.80	15.75	-2	6,680	-0.03%
2018/10/02	5	15.80	0	0.00	16.00	5	6,532	0.08%
2018/10/01	5	15.70	11	15.36	16.00	-6	6,393	-0.09%
2018/09/28	30	15.40	0	0.00	15.50	30	6,193	0.48%
2018/09/27	7	16.24	58	14.95	14.40	-51	5,862	-0.87%
2018/09/26	25	15.69	30	15.65	16.00	-5	5,262	-0.10%
2018/09/25	8.5	15.69	5	15.40	15.35	3.5	5,109	0.07%
2018/09/21	5.5	15.05	25	15.29	15.15	-19.5	4,971	-0.39%
2018/09/20	90.5	15.25	51	15.10	14.95	39.5	4,894	0.81%
2018/09/19	12	13.69	12	14.63	14.90	0	4,652	0.00%
2018/09/18	2.3	13.67	3	13.57	13.55	-0.7	4,475	-0.01%
2018/09/17	0.5	13.60	0	0.00	13.65	0.5	4,419	0.01%
2018/09/14	0.5	13.30	0	0.00	13.35	0.5	4,355	0.01%
2018/09/12	0	0.00	9	13.33	13.10	-9	4,196	-0.21%
2018/09/11	1.5	12.98	1	13.15	13.05	0.5	4,060	0.01%
2018/09/10	1	13.40	3	13.40	12.85	-2	3,854	-0.05%
2018/09/07	11	15.25	6	15.33	14.25	5	3,692	0.14%
2018/09/06	3	15.00	2	14.88	15.80	1	3,382	0.03%
2018/09/05	12.3	14.41	2	14.38	14.40	10.3	3,034	0.34%
2018/09/04	1.5	13.95	21	13.83	14.10	-19.5	2,866	-0.68%
2018/09/03	10.5	14.02	0	0.00	13.95	10.5	2,722	0.39%
2018/08/31	27	13.13	15	13.00	13.20	12	2,375	0.51%
2018/08/30	0	0.00	1	12.65	13.00	-1	1,971	-0.05%
2018/08/29	1.5	11.75	2	11.48	11.85	-0.5	1,733	-0.03%
2018/08/28	3.5	11.61	8	11.74	11.60	-4.5	1,627	-0.28%
2018/08/27	16	11.29	21	11.38	11.65	-5	1,437	-0.35%
2018/08/24	6	10.20	1	10.45	10.60	5	1,121	0.45%
2018/08/23	1	9.60	1	9.64	9.65	0	958	0.00%
2018/08/22	0.4	9.60	0	0.00	9.62	0.4	964	0.05%
2018/08/17	0.4	9.20	0	0.00	9.27	0.4	970	0.04%
2018/08/10	0	0.00	1	9.54	9.35	-1	942	-0.11%
2018/08/09	0.8	9.60	0	0.00	9.65	0.8	917	0.09%
2018/08/07	0.5	9.26	1	9.32	9.32	-0.5	903	-0.06%
2018/08/06	0.5	9.30	1	9.33	9.31	-0.5	905	-0.06%
2018/08/03	0.8	9.20	0	0.00	9.29	0.8	907	0.09%
2018/08/02	0	9.20	0	0.00	9.24	0	909	0.00%
2018/07/31	0.5	9.30	0	0.00	9.32	0.5	905	0.06%
2018/07/30	0	0.00	1	9.28	9.29	-1	905	-0.11%
2018/07/27	0.5	9.27	0	0.00	9.32	0.5	897	0.06%
2018/07/26	0.5	9.30	1	9.32	9.32	-0.5	906	-0.06%
2018/07/25	0.5	9.30	2	9.31	9.32	-1.5	902	-0.17%
2018/07/24	1.5	9.30	1	9.44	9.36	0.5	895	0.06%
2018/07/23	1.5	9.11	2	9.31	9.36	-0.5	866	-0.06%
2018/07/20	1.5	9.26	1	9.32	9.34	0.5	862	0.06%
2018/07/19	1.5	9.38	0	0.00	9.43	1.5	856	0.18%
2018/07/18	0.2	9.40	10	9.60	9.45	-9.8	855	-1.14%
2018/07/12	0.2	9.30	0	0.00	9.36	0.2	828	0.03%
2018/07/10	0	0.00	3	9.67	9.28	-3	835	-0.36%
2018/07/06	0	0.00	1	8.99	8.98	-1	793	-0.13%
2018/07/05	10.9	8.97	1	8.98	8.99	9.9	795	1.24%
2018/07/04	0.9	9.10	2	9.14	9.14	-1.1	794	-0.14%
2018/07/03	0.8	9.10	0	0.00	9.20	0.8	798	0.10%
2018/07/02	0.8	9.40	0	0.00	9.47	0.8	795	0.10%
2018/06/29	0.4	9.40	0	0.00	9.48	0.4	791	0.05%
2018/06/28	0	0.00	20	9.40	9.70	-20	767	-2.61%
2018/06/27	0.3	9.20	0	0.00	9.21	0.3	720	0.04%
2018/06/21	0	0.00	0.3	8.81	8.73	-0.3	733	-0.04%
2018/06/20	1	8.75	0.1	8.68	8.60	0.9	745	0.12%
2018/06/15	0.2	9.00	1	9.04	9.03	-0.8	800	-0.10%
2018/06/14	0.5	9.00	1	9.11	9.02	-0.5	940	-0.05%
2018/06/13	0.3	9.10	0	0.00	9.17	0.3	1,175	0.02%
2018/06/12	3.5	9.20	0	0.00	9.24	3.5	1,158	0.30%
2018/06/11	0	0.00	1	9.24	9.20	-1	1,154	-0.09%
2018/06/08	0.8	9.10	0	0.00	9.15	0.8	1,120	0.07%
2018/06/07	0	0.00	1	9.12	9.14	-1	1,110	-0.09%
2018/06/06	1	9.10	2	9.10	9.14	-1	1,114	-0.09%
2018/06/05	1.5	9.00	1	9.02	9.04	0.5	1,119	0.04%
2018/06/04	1.5	9.08	0	0.00	9.13	1.5	1,116	0.13%
2018/05/30	0	0.00	1	8.44	8.39	-1	1,127	-0.09%
2018/05/28	0.5	8.68	1	8.70	8.71	-0.5	1,111	-0.04%
2018/05/25	11.3	8.50	0	0.00	8.53	11.3	1,075	1.05%
2018/05/22	0	0.00	1	8.41	8.38	-1	1,149	-0.09%
2018/05/21	1.3	8.40	24	8.49	8.45	-22.7	1,151	-1.97%
2018/05/17	0	0.00	1	8.28	8.26	-1	1,149	-0.09%
2018/05/16	10	8.28	1	8.13	8.13	9	1,144	0.79%
2018/05/15	1.3	8.20	0	0.00	8.22	1.3	1,143	0.12%
2018/05/14	0.2	8.10	0	0.00	8.17	0.2	1,141	0.02%
2018/05/10	0.2	8.00	0	0.00	8.01	0.2	1,131	0.01%
2018/05/09	0	0.00	1	8.03	7.97	-1	1,129	-0.09%
2018/05/08	0.7	8.00	0	0.00	8.07	0.7	1,130	0.06%
2018/04/19	1	8.00	0	0.00	8.05	1	1,105	0.09%
2018/04/13	1	8.31	1.8	8.29	8.26	-0.8	1,099	-0.07%
2018/04/10	0	8.50	0	0.00	8.55	0	1,160	0.00%
2018/04/09	0.7	8.50	0	0.00	8.55	0.7	1,159	0.06%
2018/03/30	0	0.00	0.8	8.53	8.45	-0.8	1,113	-0.07%
2018/03/29	0	0.00	1	8.61	8.54	-1	1,109	-0.09%
2018/03/28	0.8	8.50	0	0.00	8.52	0.8	1,122	0.07%
2018/03/27	1.7	8.50	1	8.48	8.50	0.7	1,121	0.06%
2018/03/23	0	0.00	0.4	8.58	8.50	-0.4	1,122	-0.03%
2018/03/22	0	0.00	4	8.82	8.79	-4	1,121	-0.36%
2018/03/21	0	0.00	3	8.79	8.79	-3	1,087	-0.28%
2018/03/20	27.5	9.56	3	9.15	9.03	24.5	1,049	2.33%
2018/03/19	1	8.40	0	0.00	8.94	1	906	0.11%
2018/03/13	0	0.00	1	8.19	8.19	-1	687	-0.15%
2018/03/12	0.1	8.10	1	8.18	8.19	-0.9	684	-0.13%
2018/03/09	1.5	8.30	3	8.34	8.35	-1.5	675	-0.22%
2018/03/08	1.5	8.36	0	0.00	8.42	1.5	659	0.23%
2018/03/07	1.5	8.28	2	8.39	8.32	-0.5	648	-0.08%
2018/03/06	3.5	8.17	5	8.18	8.12	-1.5	590	-0.25%
2018/03/01	2	8.20	2	8.10	8.10	0	562	0.00%
2018/02/26	0.3	8.10	21.1	8.10	8.11	-20.8	553	-3.75%
2018/02/23	0.9	8.10	0	0.00	8.13	0.9	547	0.17%
2018/02/21	0.3	8.00	0	0.00	8.05	0.3	484	0.07%
2018/02/05	0.2	7.90	1	7.99	7.99	-0.8	457	-0.17%
2018/02/02	0.6	8.00	0	0.00	8.05	0.6	459	0.13%
2018/01/31	0.3	8.00	0	0.00	8.05	0.3	484	0.07%
2018/01/26	0	0.00	1	8.06	8.07	-1	501	-0.20%
2018/01/25	0.7	8.00	0	0.00	8.05	0.7	503	0.14%
2018/01/23	0	0.00	1	8.06	8.03	-1	504	-0.20%
2018/01/22	1	8.00	1	8.10	8.08	0	508	0.00%
2018/01/19	1.5	8.10	0	0.00	8.18	1.5	507	0.30%
2018/01/17	0	0.00	1	8.16	8.17	-1	505	-0.20%
2018/01/16	0.3	8.10	1	8.14	8.15	-0.7	502	-0.13%
2018/01/15	1.5	8.10	1	8.13	8.13	0.5	512	0.09%
2018/01/11	0.6	8.00	0	0.00	8.05	0.6	519	0.12%
2018/01/10	0	0.00	1	8.16	8.16	-1	515	-0.19%
2018/01/08	0.9	8.20	1	8.20	8.22	-0.1	519	-0.02%
2018/01/05	1	8.20	0	0.00	8.23	1	512	0.19%
2018/01/04	3	8.10	3	8.20	8.27	0	503	0.00%