新纖 (1409)-新光-台南券商分點個股進出

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
16.40
漲跌
▲0.25
漲幅
+1.55%
成交量
4,137張
產業
上市紡織類股
503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－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.2	16.05	22.2	16.31	16.40	-21.9	3,646	-0.60%
2024/04/17	0	0.00	0.1	16.10	16.15	-0.1	3,597	0.00%
2024/04/16	1	16.19	1	15.85	15.90	0	3,557	0.00%
2024/04/15	0	0.00	2	16.30	16.25	-2	3,528	-0.06%
2024/04/12	1.2	16.16	62	16.15	16.25	-60.8	3,503	-1.74%
2024/04/11	11.1	16.25	0	0.00	16.25	11.1	3,483	0.32%
2024/04/10	10	16.10	0	0.00	16.15	10	3,444	0.29%
2024/04/09	10.1	15.95	1	16.00	15.95	9.1	3,411	0.27%
2024/04/08	0.1	15.80	1	15.65	15.75	-1	3,390	-0.03%
2024/04/03	0	0.00	20	15.75	15.80	-20	3,370	-0.59%
2024/04/02	0	15.80	1	15.80	15.90	-1	3,375	-0.03%
2024/04/01	1	15.80	0	0.00	15.80	1	3,386	0.03%
2024/03/29	1	15.70	31	15.60	15.60	-30	3,410	-0.88%
2024/03/28	0	15.75	10	15.80	15.70	-10	3,412	-0.29%
2024/03/27	0	0.00	10	15.60	15.70	-10	3,423	-0.29%
2024/03/26	10	15.65	10	15.65	15.55	0	3,427	0.00%
2024/03/25	0	15.85	0	0.00	15.70	0	3,410	0.00%
2024/03/22	1	15.85	0	0.00	15.80	1	3,407	0.03%
2024/03/21	11	15.94	0	0.00	15.95	11	3,397	0.32%
2024/03/20	0	15.80	5	15.85	15.75	-5	3,409	-0.15%
2024/03/19	0	0.00	1	16.05	15.95	-1	3,386	-0.03%
2024/03/18	0	16.10	0.2	16.05	16.05	-0.2	3,379	-0.01%
2024/03/15	6	16.08	2	16.10	16.00	4	3,368	0.12%
2024/03/14	0.1	15.96	10	16.10	15.95	-9.9	3,337	-0.30%
2024/03/13	31.1	15.95	17	16.01	15.95	14.1	3,322	0.42%
2024/03/12	20	16.15	0	0.00	16.20	20	3,253	0.61%
2024/03/11	26.2	16.19	0	0.00	16.20	26.2	3,237	0.81%
2024/03/08	0.2	16.42	1	16.10	16.05	-0.8	3,215	-0.03%
2024/03/07	1.1	16.51	6	16.56	16.35	-4.9	3,141	-0.16%
2024/03/06	7.4	16.82	17	16.94	16.95	-9.6	2,991	-0.32%
2024/03/05	64.5	16.63	73.2	16.68	16.85	-8.7	2,742	-0.32%
2024/03/04	22.3	16.00	38	15.90	15.95	-15.7	1,981	-0.79%
2024/02/29	0	15.35	4	15.38	15.25	-4	1,693	-0.24%
2024/02/27	2	15.45	1	15.45	15.40	1	1,658	0.06%
2024/02/26	2.2	15.51	0	0.00	15.60	2.2	1,644	0.13%
2024/02/23	1	15.60	3	15.60	15.55	-2	1,645	-0.12%
2024/02/22	0	15.67	1	15.75	15.75	-1	1,664	-0.06%
2024/02/21	22	15.64	5	15.65	15.60	17	1,658	1.03%
2024/02/20	10	15.73	5	15.80	15.75	5	1,642	0.30%
2024/02/19	5.1	15.73	36	15.87	15.75	-30.9	1,591	-1.94%
2024/02/16	0	15.10	0	0.00	15.10	0	1,471	0.00%
2024/02/05	0	0.00	1	14.90	15.00	-1	1,466	-0.07%
2024/02/02	0	0.00	5	15.15	15.10	-5	1,458	-0.34%
2024/02/01	2	15.10	0	0.00	15.10	2	1,462	0.14%
2024/01/31	0.1	15.00	0	0.00	15.00	0.1	1,465	0.01%
2024/01/30	0.2	15.05	0	0.00	14.95	0.2	1,463	0.01%
2024/01/29	0	15.05	0	0.00	15.00	0	1,467	0.00%
2024/01/26	5	15.00	0	0.00	15.00	5	1,481	0.34%
2024/01/25	0.5	15.05	0	0.00	14.95	0.5	1,482	0.03%
2024/01/24	0.1	15.00	0	0.00	14.95	0.1	1,510	0.01%
2024/01/22	5	14.75	0	0.00	14.80	5	1,518	0.33%
2024/01/19	10	14.75	0	0.00	14.70	10	1,511	0.66%
2024/01/17	4.4	14.99	0	0.00	14.80	4.4	1,470	0.30%
2024/01/16	5.2	15.25	0	0.00	15.15	5.2	1,404	0.37%
2024/01/15	0	15.54	0.1	15.45	15.40	-0.1	1,376	0.00%
2024/01/10	10	15.50	8	15.41	15.40	2	1,371	0.15%
2024/01/09	2	15.68	0	0.00	15.55	2	1,363	0.15%
2024/01/08	0	15.70	0	0.00	15.65	0	1,368	0.00%
2024/01/04	0	0.00	0.1	15.70	15.60	-0.1	1,345	0.00%
2024/01/03	4	15.65	0	0.00	15.65	4	1,355	0.30%
2023/12/27	0.1	15.50	0	0.00	15.40	0.1	1,387	0.00%
2023/12/26	4	15.35	10	15.44	15.40	-6	1,370	-0.44%
2023/12/20	16	15.65	19	15.60	15.75	-3	1,342	-0.22%
2023/12/19	10	15.62	5	15.55	15.50	5	1,335	0.37%
2023/12/18	5	15.65	4	15.60	15.65	1	1,426	0.07%
2023/12/14	2.1	15.50	4	15.50	15.50	-2	1,395	-0.14%
2023/12/12	0	0.00	1	15.35	15.40	-1	1,407	-0.07%
2023/12/11	0.1	15.55	0	0.00	15.40	0.1	1,413	0.00%
2023/12/08	0	15.47	0	0.00	15.40	0	1,408	0.00%
2023/12/04	11	15.62	1	15.75	15.70	10	1,405	0.71%
2023/12/01	3	15.60	3	15.65	15.65	0	1,422	0.00%
2023/11/29	3	15.65	0	0.00	15.70	3	1,433	0.21%
2023/11/28	0	15.65	8	15.60	15.65	-8	1,452	-0.55%
2023/11/24	10	15.69	4	15.65	15.60	6	1,628	0.37%
2023/11/22	2	15.60	1	15.60	15.60	1	1,685	0.06%
2023/11/21	6	15.65	4	15.60	15.60	2	1,701	0.12%
2023/11/20	0	0.00	2	15.40	15.40	-2	1,690	-0.12%
2023/11/15	1	15.10	1	15.20	15.25	0	1,708	0.00%
2023/11/13	4	15.10	0	0.00	15.15	4	1,708	0.23%
2023/11/09	2	15.25	1	15.20	15.20	1	1,768	0.06%
2023/11/08	1	15.25	0	0.00	15.20	1	1,785	0.06%
2023/11/07	1	15.35	3	15.30	15.30	-2	1,778	-0.11%
2023/11/06	5	15.30	29	15.32	15.35	-24	1,793	-1.34%
2023/11/03	8	15.13	0	0.00	15.25	8	1,790	0.45%
2023/11/02	9	15.08	0	0.00	15.10	9	1,781	0.51%
2023/11/01	20	15.05	0	0.00	15.05	20	1,772	1.13%
2023/10/31	0.5	15.00	6	15.10	15.05	-5.5	1,751	-0.31%
2023/10/30	0	0.00	5	15.20	15.15	-5	1,759	-0.28%
2023/10/26	0	15.30	0	0.00	15.15	0	1,777	0.00%
2023/10/23	0.3	15.35	0	0.00	15.30	0.3	1,798	0.02%
2023/10/20	0.1	15.20	2	15.35	15.35	-1.9	1,812	-0.10%
2023/10/19	2	15.30	0	0.00	15.35	2	1,825	0.11%
2023/10/18	0	0.00	20	15.58	15.35	-20	1,828	-1.09%
2023/10/17	2	15.65	0	0.00	15.55	2	1,832	0.11%
2023/10/16	0	0.00	0.4	15.60	15.65	-0.4	1,837	-0.02%
2023/10/13	0	15.45	5	15.48	15.50	-5	1,832	-0.27%
2023/10/11	0	15.55	0	0.00	15.35	0	1,839	0.00%
2023/10/05	3	15.45	0	0.00	15.35	3	1,870	0.16%
2023/10/03	0	0.00	5	15.50	15.50	-5	1,878	-0.27%
2023/09/28	0	0.00	5	15.29	15.30	-5	1,848	-0.27%
2023/09/26	3	15.25	0	0.00	15.20	3	1,825	0.16%
2023/09/25	11	15.30	5	15.30	15.40	6	1,826	0.33%
2023/09/22	1	15.40	0	0.00	15.30	1	1,835	0.05%
2023/09/21	5.1	15.50	9	15.65	15.40	-3.9	1,827	-0.21%
2023/09/20	0	0.00	6	15.35	15.35	-6	1,730	-0.35%
2023/09/19	0	15.30	4	15.35	15.40	-4	1,722	-0.23%
2023/09/18	1	15.15	0	0.00	15.25	1	1,716	0.06%
2023/09/15	7	15.08	1	15.10	15.20	6	1,712	0.35%
2023/09/14	2.4	15.24	0	0.00	15.20	2.4	1,778	0.13%
2023/09/13	5	15.10	3	15.15	15.15	2	1,846	0.11%
2023/09/11	1	15.05	11	15.05	15.05	-10	1,948	-0.51%
2023/09/08	8	15.02	0	0.00	15.00	8	1,997	0.40%
2023/09/06	4	15.34	0	0.00	15.20	4	1,999	0.20%
2023/09/05	8.2	15.40	0	0.00	15.50	8.2	1,966	0.42%
2023/09/04	3.1	15.55	0	0.00	15.55	3.1	1,947	0.16%
2023/09/01	9.1	15.63	0	0.00	15.60	9.1	1,946	0.47%
2023/08/31	0.2	15.70	0	0.00	15.65	0.2	1,939	0.01%
2023/08/30	0	16.53	2	16.44	16.55	-2	1,893	-0.11%
2023/08/29	2	16.28	0	16.35	16.30	2	1,849	0.11%
2023/08/25	2	16.30	0	0.00	16.35	2	1,824	0.11%
2023/08/24	1.1	16.35	0	0.00	16.40	1.1	1,819	0.06%
2023/08/23	0	16.45	0	0.00	16.40	0	1,806	0.00%
2023/08/21	0	16.50	0	0.00	16.40	0	1,797	0.00%
2023/08/18	0	16.45	0	0.00	16.45	0	1,782	0.00%
2023/08/17	0.5	16.25	1	16.30	16.30	-0.5	1,772	-0.03%
2023/08/16	0	16.50	0	0.00	16.40	0	1,761	0.00%
2023/08/15	0	0.00	5	16.75	16.75	-5	1,735	-0.29%
2023/08/14	1	16.80	0	0.00	16.80	1	1,766	0.06%
2023/08/10	0	0.00	1	16.95	17.00	-1	1,819	-0.05%
2023/08/09	0	0.00	6	17.15	17.05	-6	1,829	-0.33%
2023/08/08	4.1	17.15	0	0.00	17.15	4.1	1,860	0.22%
2023/08/07	2	17.25	2	17.30	17.25	0	1,894	0.00%
2023/08/04	1	17.25	0	0.00	17.25	1	1,905	0.05%
2023/08/02	8	17.13	0	0.00	17.10	8	1,940	0.41%
2023/08/01	1	17.15	0	0.00	17.20	1	1,935	0.05%
2023/07/31	0	0.00	1	17.25	17.15	-1	1,936	-0.05%
2023/07/28	0	0.00	3	17.20	17.15	-3	1,929	-0.16%
2023/07/24	4	17.00	0	0.00	16.95	4	1,936	0.21%
2023/07/19	0	0.00	5	17.05	17.05	-5	2,015	-0.25%
2023/07/18	0	0.00	1	17.15	17.05	-1	2,167	-0.05%
2023/07/17	0.1	17.00	0	0.00	17.10	0.1	2,275	0.00%
2023/07/14	0.1	16.95	0	0.00	16.95	0.1	2,301	0.00%
2023/07/13	0	0.00	1	16.85	16.80	-1	2,328	-0.04%
2023/07/12	0	0.00	3	16.90	16.90	-3	2,341	-0.13%
2023/07/11	0	0.00	4	16.95	16.95	-4	2,360	-0.17%
2023/07/10	0	17.05	0.1	17.04	16.90	-0.1	2,368	0.00%
2023/07/07	3	16.95	0	0.00	17.00	3	2,374	0.13%
2023/07/05	5	17.15	10	17.15	17.15	-5	2,359	-0.21%
2023/07/04	1	17.10	0	0.00	17.10	1	2,366	0.04%
2023/07/03	2	17.20	0	0.00	17.15	2	2,380	0.08%
2023/06/30	20	17.20	0	0.00	17.20	20	2,389	0.84%
2023/06/29	0.6	17.16	3	17.18	17.15	-2.4	2,382	-0.10%
2023/06/27	3	17.15	0	0.00	17.15	3	2,385	0.13%
2023/06/26	0.5	17.25	0	0.00	17.25	0.5	2,393	0.02%
2023/06/21	0	0.00	1	17.25	17.20	-1	2,401	-0.04%
2023/06/20	6.3	17.25	22	17.20	17.25	-15.7	2,406	-0.65%
2023/06/19	8	17.15	0	0.00	17.15	8	2,331	0.34%
2023/06/16	5	17.17	1	17.30	17.30	4	2,260	0.18%
2023/06/14	2	17.08	2	17.20	17.15	0	2,189	0.00%
2023/06/12	2	17.35	0	0.00	17.40	2	2,160	0.09%
2023/06/09	16	17.45	0	17.45	17.45	16	2,210	0.72%
2023/06/08	4	17.45	0	0.00	17.40	4	2,237	0.18%
2023/06/07	2	17.50	30	17.53	17.55	-28	2,254	-1.24%
2023/06/06	10.6	17.46	1	17.50	17.50	9.6	2,278	0.42%
2023/06/05	1.1	17.55	1	17.55	17.50	0.1	2,285	0.00%
2023/06/02	0	0.00	3	17.30	17.30	-3	2,277	-0.13%
2023/06/01	0	0.00	2	17.10	17.10	-2	2,279	-0.09%
2023/05/31	5	17.05	5	17.10	17.15	0	2,299	0.00%
2023/05/30	1	17.00	0	0.00	17.10	1	2,285	0.04%
2023/05/29	21	17.10	0	0.00	17.15	21	2,277	0.92%
2023/05/26	1	17.15	0	0.00	17.15	1	2,276	0.04%
2023/05/24	0	17.25	0	0.00	17.30	0	2,289	0.00%
2023/05/23	3	17.10	0	0.00	17.20	3	2,291	0.13%
2023/05/22	0	17.10	0	0.00	17.15	0	2,305	0.00%
2023/05/19	2	17.15	0	0.00	17.15	2	2,297	0.09%
2023/05/17	0	0.00	5	17.10	17.25	-5	2,248	-0.22%
2023/05/16	11	16.93	0	0.00	16.95	11	2,225	0.50%
2023/05/12	0	17.26	0	17.15	16.90	0	2,221	0.00%
2023/05/11	0	17.26	0	17.15	17.00	0	2,296	0.00%
2023/05/10	0.3	17.45	0	0.00	17.35	0.3	2,365	0.01%
2023/05/09	0	0.00	3	17.55	17.35	-3	2,373	-0.13%
2023/05/08	3	17.55	3	17.55	17.55	0	2,359	0.00%
2023/05/04	0	0.00	3	17.60	17.60	-3	2,419	-0.12%
2023/05/03	0.1	17.60	0	0.00	17.55	0.1	2,456	0.00%
2023/05/02	12	17.52	0	0.00	17.60	12	2,468	0.49%
2023/04/28	3	17.55	1	17.60	17.60	2	2,474	0.08%
2023/04/27	0.1	17.65	0	0.00	17.55	0.1	2,460	0.00%
2023/04/26	0.2	17.55	0	0.00	17.55	0.2	2,466	0.01%
2023/04/25	5	17.60	0	0.00	17.55	5	2,453	0.20%
2023/04/24	3	17.65	1	17.75	17.65	2	2,425	0.08%
2023/04/21	2	18.03	0	0.00	17.80	2	2,395	0.08%
2023/04/20	2	18.08	24	17.97	18.10	-22	2,242	-0.98%
2023/04/19	6.1	17.87	3	18.05	17.80	3.1	2,135	0.15%
2023/04/18	0.1	18.00	15	17.95	17.90	-14.9	2,104	-0.71%
2023/04/14	6.1	17.95	1	17.95	17.95	5.1	2,045	0.25%
2023/04/12	0.1	17.90	0	0.00	18.00	0.1	2,016	0.00%
2023/04/11	4	17.93	1	18.00	17.95	3	2,007	0.15%
2023/04/10	3	17.90	0	0.00	17.90	3	2,007	0.15%
2023/04/07	6	17.90	0	0.00	17.90	6	2,009	0.30%
2023/04/06	5	17.85	0	0.00	17.85	5	2,004	0.25%
2023/03/30	0	0.00	1	18.00	18.00	-1	2,012	-0.05%
2023/03/29	0	18.03	0	0.00	17.95	0	2,110	0.00%
2023/03/27	5	18.00	0	0.00	18.00	5	2,471	0.20%
2023/03/24	0	18.00	0	0.00	17.95	0	2,539	0.00%
2023/03/22	0	0.00	3	17.85	17.85	-3	2,522	-0.12%
2023/03/21	0	17.85	0	0.00	17.80	0	2,532	0.00%
2023/03/20	0	17.85	20	17.73	17.80	-20	2,583	-0.77%
2023/03/17	0	0.00	24	17.75	17.75	-24	2,576	-0.93%
2023/03/16	3.5	17.76	0	0.00	17.65	3.5	2,558	0.14%
2023/03/15	7	18.01	0	0.00	17.95	7	2,532	0.28%
2023/03/14	5	18.00	0	0.00	18.05	5	2,515	0.20%
2023/03/13	0.2	18.30	11	18.21	18.35	-10.8	2,482	-0.44%
2023/03/10	0	0.00	10	18.25	18.40	-10	2,469	-0.40%
2023/03/09	0.1	18.60	0	0.00	18.45	0.1	2,551	0.00%
2023/03/03	0	0.00	2	18.30	18.30	-2	2,594	-0.08%
2023/03/02	2	18.05	2	18.20	18.20	0	2,573	0.00%
2023/03/01	0	18.10	0	0.00	18.10	0	2,566	0.00%
2023/02/24	0.1	18.15	0	0.00	18.20	0.1	2,570	0.00%
2023/02/23	3	18.18	0	0.00	18.15	3	2,686	0.11%
2023/02/22	0	0.00	4	18.15	18.15	-4	2,696	-0.15%
2023/02/17	0	0.00	4	18.05	18.05	-4	2,787	-0.14%
2023/02/16	1.5	18.02	0	0.00	18.05	1.5	2,863	0.05%
2023/02/15	1	17.90	40	17.95	18.00	-39	2,871	-1.36%
2023/02/14	10	18.00	0	0.00	18.00	10	2,864	0.35%
2023/02/13	8	17.90	0	0.00	17.90	8	2,866	0.28%
2023/02/10	18	18.04	3	18.10	18.05	15	2,889	0.52%
2023/02/09	39	18.22	20	18.35	18.20	19	2,861	0.66%
2023/02/08	0	0.00	16	18.49	18.60	-16	2,747	-0.58%
2023/02/06	10	18.05	28	18.05	18.15	-18	2,617	-0.69%
2023/02/03	0	18.15	50	18.05	18.15	-50	2,599	-1.92%
2023/02/01	2	18.10	0	0.00	18.00	2	2,528	0.08%
2023/01/31	0.3	18.00	12	17.95	17.95	-11.7	2,480	-0.47%
2023/01/30	0	0.00	10	17.90	17.90	-10	2,465	-0.41%
2023/01/17	0	0.00	1	17.70	17.70	-1	2,451	-0.04%
2023/01/12	0	0.00	3	17.75	17.80	-3	2,443	-0.12%
2023/01/10	1	17.60	2.2	17.70	17.70	-1.2	2,441	-0.05%
2023/01/09	0	0.00	5.1	17.67	17.75	-5.1	2,461	-0.21%
2023/01/06	0	0.00	0	17.65	17.60	0	2,461	0.00%
2023/01/05	0	0.00	3	17.55	17.60	-3	2,497	-0.12%
2023/01/04	5	17.45	0	0.00	17.50	5	2,510	0.20%
2022/12/30	0.1	17.55	4	17.55	17.55	-3.9	2,513	-0.16%
2022/12/29	10	17.40	11	17.50	17.50	-1	2,509	-0.04%
2022/12/28	6	17.73	0	0.00	17.65	6	2,512	0.24%
2022/12/27	9	17.80	2	17.80	17.90	7	2,523	0.28%
2022/12/26	3.1	17.90	0	0.00	17.85	3.1	2,520	0.12%
2022/12/23	0	0.00	1	17.75	17.90	-1	2,538	-0.04%
2022/12/22	1	17.90	8	17.86	17.85	-7	2,528	-0.28%
2022/12/21	10	18.05	10	17.97	17.90	0	2,535	0.00%
2022/12/20	2	17.63	16	17.93	17.95	-14	2,451	-0.57%
2022/12/19	62	18.00	49	18.15	18.00	13	2,392	0.54%
2022/12/16	20	17.50	20	17.45	17.70	0	2,122	0.00%
2022/12/14	20	17.20	0	0.00	17.20	20	2,074	0.96%
2022/12/13	0.1	17.12	0	0.00	17.05	0.1	2,077	0.00%
2022/12/12	0	17.05	14	17.45	17.10	-14	2,062	-0.68%
2022/12/08	2	17.50	0	0.00	17.55	2	2,018	0.10%
2022/12/07	0.1	17.50	3	17.50	17.55	-2.9	2,023	-0.14%
2022/12/06	0	0.00	5	17.50	17.50	-5	2,022	-0.25%
2022/12/05	9	17.80	0	0.00	17.75	9	2,015	0.45%
2022/12/02	15	17.72	0	0.00	17.75	15	1,999	0.75%
2022/12/01	40	18.00	0	0.00	17.90	40	1,992	2.01%
2022/11/30	5	17.75	2	17.75	17.75	3	1,901	0.16%
2022/11/29	6	17.45	3	17.55	17.55	3	1,863	0.16%
2022/11/28	5	17.45	0	0.00	17.50	5	1,871	0.27%
2022/11/25	5	17.65	3	17.68	17.55	2	1,888	0.11%
2022/11/24	0	0.00	2	17.50	17.50	-2	1,825	-0.11%
2022/11/23	3	17.40	0	0.00	17.45	3	1,926	0.16%
2022/11/22	13	17.39	0	0.00	17.40	13	2,027	0.64%
2022/11/21	0	0.00	15	17.76	17.55	-15	2,061	-0.73%
2022/11/18	0	0.00	23.2	17.40	17.30	-23.2	1,998	-1.16%
2022/11/17	0	0.00	3	17.25	17.30	-3	2,085	-0.14%
2022/11/16	4	17.25	13	17.44	17.15	-9	2,093	-0.43%
2022/11/15	1	17.30	16	17.37	17.35	-15	2,061	-0.73%
2022/11/14	0.1	17.00	6.2	17.22	17.35	-6.2	1,994	-0.31%
2022/11/10	5	16.75	4	16.75	16.75	1	1,926	0.05%
2022/11/09	6	16.88	5	16.90	16.85	1	1,946	0.05%
2022/11/08	5	16.80	10	17.00	16.80	-5	1,961	-0.25%
2022/11/07	0	16.45	0	0.00	16.50	0	1,965	0.00%
2022/11/04	3	16.20	11	16.20	16.30	-8	1,982	-0.40%
2022/11/01	0	0.00	0	16.10	16.20	0	2,048	0.00%
2022/10/28	0.1	16.00	0	0.00	15.95	0.1	2,054	0.00%
2022/10/26	0	0.00	0	15.85	15.80	0	2,076	0.00%
2022/10/24	3.2	15.76	3	15.85	15.80	0.2	2,069	0.01%
2022/10/20	0	0.00	1	15.60	15.65	-1	2,070	-0.05%
2022/10/19	0.1	16.00	0	0.00	15.90	0.1	2,065	0.00%
2022/10/18	1	15.80	0	0.00	16.00	1	2,057	0.05%
2022/10/17	0.1	15.60	0	0.00	15.60	0.1	2,049	0.00%
2022/10/14	20.3	16.00	10	15.95	15.90	10.3	2,034	0.50%
2022/10/13	10	16.00	5	15.65	15.75	5	2,048	0.25%
2022/10/12	0.1	16.25	0	0.00	16.15	0.1	2,014	0.00%
2022/10/11	0.2	16.40	0	16.55	16.30	0.2	2,000	0.01%
2022/10/06	0	0.00	1	16.75	16.80	-1	1,992	-0.05%
2022/10/05	0.2	16.85	1	16.80	16.75	-0.8	2,009	-0.04%
2022/10/04	0.1	16.70	3	16.85	16.80	-3	2,025	-0.15%
2022/09/30	0.2	16.50	33	16.34	16.65	-32.8	2,010	-1.63%
2022/09/29	0	0.00	24	16.36	16.35	-24	2,003	-1.20%
2022/09/28	4	16.65	0	0.00	16.10	4	2,020	0.20%
2022/09/27	0	0.00	1	16.55	16.55	-1	1,997	-0.05%
2022/09/26	2.5	16.68	7	16.85	16.60	-4.6	2,001	-0.23%
2022/09/23	4	17.05	6	17.15	17.10	-2	2,014	-0.10%
2022/09/22	4	17.00	0	0.00	17.05	4	2,046	0.20%
2022/09/21	22.1	17.20	0	0.00	17.15	22.1	2,030	1.09%
2022/09/20	3	17.20	30	17.25	17.25	-27	2,021	-1.34%
2022/09/19	11.3	17.32	0	0.00	17.25	11.3	2,020	0.56%
2022/09/16	10	17.47	1	17.50	17.45	9	2,021	0.45%
2022/09/15	3	17.65	14	17.67	17.70	-11	2,024	-0.54%
2022/09/14	8	17.45	0	0.00	17.55	8	2,042	0.39%
2022/09/13	1.4	17.81	0	0.00	17.75	1.4	2,048	0.07%
2022/09/12	2	17.65	6	17.63	17.70	-4	2,087	-0.19%
2022/09/08	3	17.25	0	0.00	17.30	3	2,098	0.14%
2022/09/07	8	17.08	0	0.00	17.05	8	2,107	0.38%
2022/09/06	1.2	17.23	0	0.00	17.25	1.2	2,108	0.06%
2022/09/05	3	17.45	0	0.00	17.45	3	2,095	0.14%
2022/09/02	1.3	17.63	0	0.00	17.65	1.3	2,085	0.06%
2022/09/01	10.4	17.80	4	17.80	17.80	6.4	2,062	0.31%
2022/08/31	3.2	18.10	1	18.10	18.10	2.2	2,020	0.11%
2022/08/30	3.3	18.01	21	18.10	18.00	-17.7	2,008	-0.88%
2022/08/29	34	19.27	0	0.00	19.30	34	1,895	1.79%
2022/08/26	30.1	19.70	0	0.00	19.60	30.1	1,794	1.68%
2022/08/24	0	0.00	36	19.60	19.75	-36	1,706	-2.11%
2022/08/23	5	19.25	0	0.00	19.20	5	1,671	0.30%
2022/08/17	0	0.00	2	19.10	19.05	-2	1,765	-0.11%
2022/08/16	12	19.12	0	0.00	19.20	12	1,756	0.68%
2022/08/15	0	0.00	0.5	19.30	19.30	-0.5	1,743	-0.03%
2022/08/12	0	0.00	13	19.29	19.30	-13	1,735	-0.75%
2022/08/11	0	0.00	0	19.00	19.05	0	1,699	0.00%
2022/08/10	0	0.00	18	18.69	18.70	-18	1,678	-1.07%
2022/08/09	0	0.00	15	18.50	18.55	-15	1,672	-0.90%
2022/08/05	0	0.00	145	18.16	18.15	-145	1,673	-8.66%	大賣/鉅額交易
2022/08/04	75	17.90	30	17.97	18.00	45	1,729	2.60%
2022/08/03	90	18.05	1	18.05	18.05	89	1,749	5.09%
2022/08/01	0	0.00	3	18.30	18.35	-3	1,821	-0.16%
2022/07/29	3	18.15	0	0.00	18.15	3	1,841	0.16%
2022/07/28	10	18.05	5	18.10	18.15	5	1,851	0.27%
2022/07/26	0	0.00	90	18.17	18.10	-90	1,902	-4.73%
2022/07/25	0	0.00	3	18.20	18.15	-3	1,919	-0.16%
2022/07/21	57	18.00	18	17.98	18.00	39	1,987	1.96%
2022/07/20	74	18.05	0	0.00	18.00	74	2,002	3.69%
2022/07/19	0	0.00	2	17.85	17.90	-2	2,036	-0.10%
2022/07/18	8	17.58	2	17.70	17.70	6	2,053	0.29%
2022/07/15	3	17.40	0	0.00	17.50	3	2,084	0.14%
2022/07/12	0.5	17.50	30	17.40	17.10	-29.5	2,155	-1.37%
2022/07/11	0.1	17.80	0	0.00	17.65	0.1	2,173	0.00%
2022/07/08	0	0.00	0.5	17.90	17.70	-0.5	2,232	-0.02%
2022/07/07	0	0.00	0.5	17.80	17.70	-0.5	2,418	-0.02%
2022/07/06	3	17.70	0	0.00	17.60	3	2,497	0.12%
2022/07/05	0	0.00	3	17.97	18.05	-3	2,603	-0.12%
2022/07/01	1	17.85	11	17.91	17.80	-10	2,644	-0.38%
2022/06/30	15	18.29	0	0.00	18.15	15	2,625	0.57%
2022/06/29	1	18.65	5	18.55	18.55	-4	2,608	-0.15%
2022/06/27	0	0.00	1	18.80	18.80	-1	2,637	-0.04%
2022/06/24	1	18.55	0	0.00	18.60	1	2,659	0.04%
2022/06/23	1	18.35	3	18.50	18.50	-2	2,700	-0.07%
2022/06/22	0.5	18.55	0	0.00	18.50	0.5	2,732	0.02%
2022/06/21	0	0.00	7	18.68	18.80	-7	2,727	-0.26%
2022/06/20	1	18.65	18	18.57	18.50	-17	2,741	-0.62%
2022/06/17	12.2	18.94	0	0.00	18.85	12.2	2,727	0.45%
2022/06/16	18.1	19.22	0	0.00	19.05	18.1	2,739	0.66%
2022/06/15	6	19.15	4	19.31	19.30	2	2,783	0.07%
2022/06/14	16.2	19.07	0	0.00	19.15	16.2	2,893	0.56%
2022/06/13	0	0.00	7	19.20	19.20	-7	2,954	-0.24%
2022/06/10	3.5	19.41	0	0.00	19.50	3.5	3,009	0.12%
2022/06/09	8	19.50	3	19.55	19.55	5	3,086	0.16%
2022/06/07	3	19.40	0	0.00	19.40	3	3,142	0.10%
2022/06/06	19	19.41	1	19.40	19.40	18	3,185	0.57%
2022/06/01	1	19.55	4	19.56	19.55	-3	3,334	-0.09%
2022/05/31	69	19.50	61	19.56	19.35	8	3,359	0.24%
2022/05/30	4	19.04	0	0.00	19.30	4	3,323	0.12%
2022/05/27	0	0.00	1.1	19.20	19.15	-1.1	3,324	-0.03%
2022/05/26	2.1	19.18	6	19.33	19.25	-3.9	3,415	-0.11%
2022/05/25	11.1	18.77	6	18.85	18.85	5.1	3,412	0.15%
2022/05/24	1	18.80	0	0.00	18.80	1	3,527	0.03%
2022/05/23	13	18.90	0	0.00	19.00	13	3,667	0.35%
2022/05/20	0.1	19.05	0	0.00	19.00	0.1	3,715	0.00%
2022/05/19	0	0.00	24	18.88	19.00	-24	3,773	-0.64%
2022/05/18	0	0.00	6	19.13	19.15	-6	3,826	-0.16%
2022/05/17	1	19.00	9	19.00	19.00	-8	3,895	-0.21%
2022/05/16	10	18.70	119	18.78	18.75	-109	3,895	-2.80%	大賣/鉅額交易
2022/05/13	13	18.58	90	18.66	18.70	-77	3,918	-1.97%
2022/05/12	56.8	18.67	25	18.45	18.45	31.8	3,915	0.81%
2022/05/11	2	19.03	0	0.00	19.00	2	3,861	0.05%
2022/05/10	1	18.95	1	19.00	19.15	0	3,856	0.00%
2022/05/09	72.1	19.31	51	19.20	19.20	21.1	3,866	0.54%
2022/05/06	17.2	19.54	15	19.65	19.65	2.2	3,814	0.06%
2022/05/05	6	19.75	4	19.80	19.80	2	3,831	0.05%
2022/05/04	0	0.00	0.4	19.65	19.75	-0.4	3,859	-0.01%
2022/04/29	1	19.75	2	19.80	19.75	-1	3,863	-0.03%
2022/04/28	4	19.60	0	0.00	19.60	4	3,874	0.10%
2022/04/27	60.5	19.48	0	0.00	19.50	60.5	3,880	1.56%
2022/04/26	42	19.87	42	19.99	19.90	0	3,853	0.00%
2022/04/25	3	19.93	0	0.00	19.85	3	3,833	0.08%
2022/04/22	10	20.20	0	0.00	20.25	10	3,790	0.26%
2022/04/21	0.1	20.35	0	0.00	20.25	0.1	3,781	0.00%
2022/04/19	0	0.00	1	20.25	20.25	-1	3,767	-0.03%
2022/04/18	2	20.10	0	0.00	20.05	2	3,788	0.05%
2022/04/15	32.2	20.26	41	20.26	20.20	-8.9	3,754	-0.24%
2022/04/14	141	20.37	0	0.00	20.35	141	3,759	3.75%	大買/鉅額交易
2022/04/13	104	20.34	112	20.85	20.60	-8	3,708	-0.22%	大買/大賣/
2022/04/12	15	20.19	2	20.20	20.25	13	3,532	0.37%
2022/04/11	23.1	20.48	22	20.75	20.70	1.1	3,462	0.03%
2022/04/08	2	20.40	0.1	20.65	20.55	1.9	3,360	0.06%
2022/04/07	13.2	20.56	0	0.00	20.35	13.2	3,380	0.39%
2022/04/06	0	0.00	10	20.75	20.75	-10	3,368	-0.30%
2022/03/31	0	0.00	1	20.95	20.95	-1	3,380	-0.03%
2022/03/30	2	20.80	0.1	20.90	20.80	1.9	3,382	0.06%
2022/03/29	5.1	20.75	0	0.00	20.75	5.1	3,384	0.15%
2022/03/28	0	0.00	6	20.85	20.95	-6	3,415	-0.18%
2022/03/25	5.3	21.16	0	0.00	21.20	5.3	3,394	0.16%
2022/03/23	2	21.25	20	21.34	21.30	-18	3,465	-0.52%
2022/03/22	20	21.20	0	0.00	21.20	20	3,468	0.58%
2022/03/21	2	21.32	14	21.31	21.30	-12	3,457	-0.35%
2022/03/18	2	21.15	0	0.00	21.20	2	3,440	0.06%
2022/03/17	8	21.11	4.4	21.13	21.10	3.6	3,433	0.10%
2022/03/15	0.1	20.88	0	0.00	20.75	0.1	3,336	0.00%
2022/03/14	0	0.00	19	20.81	21.00	-19	3,301	-0.58%
2022/03/11	13	20.60	21	20.55	20.50	-8	3,251	-0.25%
2022/03/10	5	20.50	0	0.00	20.45	5	3,253	0.15%
2022/03/09	0	0.00	5	20.20	20.25	-5	3,234	-0.15%
2022/03/08	20	20.00	22	19.95	19.90	-2	3,223	-0.06%
2022/03/07	1	20.40	17	20.62	20.40	-16	3,175	-0.50%
2022/03/04	1	20.85	2	20.80	20.80	-1	3,123	-0.03%
2022/03/03	0	0.00	2	21.05	20.95	-2	3,136	-0.06%
2022/03/02	0	20.85	7	20.95	20.95	-7	3,153	-0.22%
2022/03/01	5	20.85	55	20.86	20.85	-50	3,114	-1.61%
2022/02/25	1	20.35	0	0.00	20.30	1	3,025	0.03%
2022/02/24	8	20.84	0	0.00	20.30	8	2,994	0.27%
2022/02/23	7.1	20.80	71	20.68	20.75	-63.9	2,950	-2.17%
2022/02/22	10	20.05	23	20.13	20.15	-13	2,846	-0.46%
2022/02/21	1.1	20.35	174	20.41	20.40	-172.9	2,875	-6.01%	大賣/鉅額交易
2022/02/18	0.1	20.15	28	20.20	20.15	-27.9	2,843	-0.98%
2022/02/17	21.2	19.98	87	20.09	20.05	-65.8	2,839	-2.32%
2022/02/16	0	0.00	1	19.80	19.80	-1	2,821	-0.04%
2022/02/15	5	19.85	10	19.78	19.75	-5	2,876	-0.17%
2022/02/14	2	19.65	4	19.50	19.60	-2	3,007	-0.07%
2022/02/11	5	19.55	0	0.00	19.65	5	3,116	0.16%
2022/02/10	4	19.56	3	19.55	19.60	1	3,159	0.03%
2022/02/09	0	0.00	12	19.78	19.80	-12	3,189	-0.38%
2022/02/07	0	0.00	4	19.45	19.55	-4	3,284	-0.12%
2022/01/26	7.1	19.26	0	0.00	19.20	7.1	3,284	0.21%
2022/01/25	1	18.90	1	18.90	18.80	0	3,292	0.00%
2022/01/24	5	19.10	16	18.88	19.05	-11	3,287	-0.33%
2022/01/21	1	19.45	0.2	19.50	19.25	0.8	3,277	0.02%
2022/01/17	6	19.30	72	19.35	19.35	-66	3,260	-2.02%
2022/01/14	6	19.41	7	19.65	19.45	-1	3,296	-0.03%
2022/01/13	1	19.70	1	19.70	19.70	0	3,300	0.00%
2022/01/12	10.1	19.53	3	19.45	19.50	7.1	3,309	0.21%
2022/01/11	10	19.60	5	19.70	19.65	5	3,297	0.15%
2022/01/07	21.2	19.85	1	19.95	19.80	20.2	3,344	0.60%
2022/01/05	0	0.00	7	20.00	19.95	-7	3,388	-0.21%
2022/01/04	130	19.99	1	20.00	20.00	129	3,444	3.74%	大買/鉅額交易
2022/01/03	50.2	20.10	0	0.00	20.10	50.2	3,485	1.44%
2021/12/30	21	20.15	4	20.15	20.20	17	3,502	0.49%
2021/12/29	0	0.00	1	20.10	20.10	-1	3,619	-0.03%
2021/12/28	23	19.98	1	20.00	20.00	22	3,659	0.60%
2021/12/27	1	20.15	9	20.10	20.05	-8	3,763	-0.21%
2021/12/24	5	20.10	11	20.10	20.05	-6	4,101	-0.15%
2021/12/23	0	0.00	2	20.08	20.10	-2	5,067	-0.04%
2021/12/22	30	20.09	10	20.30	20.05	20	5,215	0.38%
2021/12/21	7	19.90	32	19.95	20.05	-25	5,245	-0.48%
2021/12/20	1	19.90	14	19.96	19.85	-13	5,393	-0.24%
2021/12/17	83	19.87	123	19.93	19.90	-40	5,424	-0.74%	大賣/
2021/12/16	130	19.60	0	0.00	19.55	130	5,462	2.38%	大買/鉅額交易
2021/12/15	2	19.70	35	19.70	19.65	-33	5,494	-0.60%
2021/12/14	5	19.90	0	0.00	19.70	5	5,589	0.09%
2021/12/13	7	19.93	60	20.00	19.95	-53	5,817	-0.91%
2021/12/10	26	19.85	8	19.94	19.95	18	5,918	0.30%
2021/12/09	2	19.83	9	19.91	19.90	-7	5,922	-0.12%
2021/12/08	63	19.75	4	19.75	19.70	59	5,916	1.00%
2021/12/07	1	19.65	0	0.00	19.70	1	5,916	0.02%
2021/12/06	2	19.63	10	19.65	19.65	-8	5,919	-0.14%
2021/12/03	2	19.65	0	0.00	19.65	2	5,943	0.03%
2021/11/30	5	19.58	0	0.00	19.40	5	5,984	0.08%
2021/11/29	1	19.30	10	19.35	19.45	-9	5,991	-0.15%
2021/11/26	10	19.79	0	0.00	19.65	10	6,031	0.17%
2021/11/25	0	0.00	5	20.05	20.00	-5	6,118	-0.08%
2021/11/24	20	19.95	6	19.99	20.05	14	6,286	0.22%
2021/11/23	0	0.00	30	20.05	19.95	-30	6,379	-0.47%
2021/11/22	5	20.07	4	20.25	20.10	1	6,618	0.02%
2021/11/18	3	20.03	6	19.88	20.10	-3	6,637	-0.05%
2021/11/17	1	19.80	4	19.81	19.80	-3	6,603	-0.05%
2021/11/16	16	19.81	20.6	19.95	19.85	-4.6	6,617	-0.07%
2021/11/15	3	19.98	3.4	19.99	20.00	-0.4	6,631	-0.01%
2021/11/12	13.1	20.08	27	20.24	20.10	-13.9	6,680	-0.21%
2021/11/11	6	19.99	27	20.00	20.10	-21	6,669	-0.31%
2021/11/10	96	19.72	27	19.81	19.60	69	6,616	1.04%
2021/11/09	7	19.59	0	0.00	19.55	7	6,522	0.11%
2021/11/08	25	19.46	5	19.58	19.60	20	6,489	0.31%
2021/11/05	2	19.20	5	19.40	19.40	-3	6,501	-0.05%
2021/11/04	3	19.30	35	19.54	19.35	-32	6,513	-0.49%
2021/11/03	7	19.06	47	18.97	19.05	-40	6,441	-0.62%
2021/11/02	42	18.99	2	18.75	18.75	40	6,446	0.62%
2021/11/01	0	0.00	50	18.88	18.85	-50	6,503	-0.77%
2021/10/29	25	18.80	0	0.00	18.85	25	6,518	0.38%
2021/10/28	11	18.80	6	18.95	18.85	5	6,514	0.08%
2021/10/27	5	18.95	0	0.00	18.90	5	6,571	0.08%
2021/10/26	7	19.00	1	19.00	18.95	6	6,620	0.09%
2021/10/25	10	19.10	21	19.05	19.10	-11	6,650	-0.17%
2021/10/22	12	18.82	0	0.00	18.80	12	6,715	0.18%
2021/10/21	0	0.00	5	19.05	19.05	-5	6,738	-0.07%
2021/10/20	2	19.00	6	19.05	19.00	-4	6,799	-0.06%
2021/10/19	1	19.20	35	19.15	19.15	-34	6,913	-0.49%
2021/10/18	1.1	18.91	2	18.98	19.15	-1	6,980	-0.01%
2021/10/15	0	0.00	10	18.80	18.75	-10	7,106	-0.14%
2021/10/14	0	18.60	20	18.40	18.50	-20	7,176	-0.28%
2021/10/13	10	18.55	10	18.65	18.55	0	7,282	0.00%
2021/10/12	5	19.00	0	0.00	18.70	5	7,397	0.07%
2021/10/08	6	19.33	1	19.40	19.20	5	7,457	0.07%
2021/10/07	14	19.44	11	19.45	19.45	3	7,592	0.04%
2021/10/06	63	19.51	35	19.74	19.25	28	7,981	0.35%
2021/10/05	20	18.85	58.1	18.80	19.20	-38.1	7,992	-0.48%
2021/10/04	13.2	19.22	22	19.26	18.90	-8.8	8,106	-0.11%
2021/10/01	106.4	19.77	20.1	19.76	19.30	86.4	8,253	1.05%	大買/
2021/09/30	206	21.06	139	21.05	20.50	67	8,104	0.83%	大買/大賣/
2021/09/29	0	0.00	20	20.45	20.25	-20	7,484	-0.27%
2021/09/28	3	20.40	7	20.24	20.30	-4	7,615	-0.05%
2021/09/27	49.3	20.17	35	20.35	20.35	14.3	8,462	0.17%
2021/09/24	4	19.93	1	19.95	19.95	3	8,967	0.03%
2021/09/23	11	19.71	24.1	19.76	19.85	-13.1	9,351	-0.14%
2021/09/22	26	19.25	14	19.47	19.40	12	9,475	0.13%
2021/09/17	57.2	19.96	10.2	20.05	20.00	47	9,717	0.48%
2021/09/16	10.2	20.32	55	20.32	20.35	-44.8	9,741	-0.46%
2021/09/15	19.3	19.81	6.3	19.76	19.75	13	9,684	0.13%
2021/09/14	2	19.70	3	19.65	19.65	-1	9,736	-0.01%
2021/09/13	1	19.70	25	19.76	19.70	-24	10,093	-0.24%
2021/09/10	0.1	19.40	0	0.00	19.35	0.1	10,213	0.00%
2021/09/09	0.2	18.95	0	0.00	19.00	0.2	10,367	0.00%
2021/09/08	0	0.00	0.2	19.10	18.95	-0.2	10,445	0.00%
2021/09/07	0.2	19.30	0	0.00	19.20	0.2	10,525	0.00%
2021/09/06	11	19.26	0.3	19.30	19.15	10.7	10,679	0.10%
2021/09/03	14.1	19.54	1	19.70	19.60	13.1	10,725	0.12%
2021/09/02	1	19.45	0	0.00	19.45	1	10,945	0.01%
2021/09/01	2.1	19.78	0	0.00	19.70	2.1	11,094	0.02%
2021/08/31	2.2	19.50	2	19.40	19.75	0.2	11,122	0.00%
2021/08/30	22	20.81	3	20.83	20.80	19	11,299	0.17%
2021/08/27	2	20.73	0	0.00	20.80	2	11,533	0.02%
2021/08/26	58	20.70	80	20.88	20.75	-22	12,568	-0.18%
2021/08/25	0	0.00	5.1	20.45	20.35	-5.1	13,259	-0.04%
2021/08/24	5	20.07	24	20.22	20.30	-19	13,516	-0.14%
2021/08/23	0.1	19.80	1	19.85	19.85	-0.9	13,861	-0.01%
2021/08/20	4	19.38	0	0.00	19.35	4	14,133	0.03%
2021/08/19	17	19.58	1	20.00	19.50	16	14,383	0.11%
2021/08/18	0	19.25	25	19.18	19.85	-25	14,777	-0.17%
2021/08/17	0	0.00	1	19.65	19.50	-1	15,488	-0.01%
2021/08/16	12	19.71	5	19.70	19.70	7	16,351	0.04%
2021/08/13	7.2	20.13	17	20.33	20.20	-9.8	16,880	-0.06%
2021/08/11	2.6	20.20	1	20.15	20.20	1.6	17,693	0.01%
2021/08/10	1	20.25	1	20.40	20.25	0	18,064	0.00%
2021/08/09	1	20.45	0	0.00	20.35	1	18,620	0.01%
2021/08/06	3	20.83	0	0.00	20.65	3	19,144	0.02%
2021/08/05	7.2	20.76	2	20.73	20.80	5.2	20,008	0.03%
2021/08/04	1	20.65	5	20.70	20.65	-4	20,745	-0.02%
2021/08/02	7	20.16	6	20.49	20.55	1	23,601	0.00%
2021/07/30	0	0.00	1	20.60	20.55	-1	24,254	0.00%
2021/07/29	0	0.00	10	20.48	20.50	-10	24,905	-0.04%
2021/07/28	5	20.20	26	19.91	20.15	-21	25,653	-0.08%
2021/07/27	13	20.26	15	20.25	20.25	-2	27,398	-0.01%
2021/07/26	33	20.56	7	20.65	20.60	26	28,891	0.09%
2021/07/23	5	20.84	69	20.68	20.80	-64	30,294	-0.21%
2021/07/22	3	20.25	13.2	20.21	20.10	-10.2	31,964	-0.03%
2021/07/21	13	20.36	53	20.17	20.10	-40	32,822	-0.12%
2021/07/20	8	20.87	4.5	20.90	20.85	3.5	33,061	0.01%
2021/07/19	7	20.91	10	21.15	21.30	-3	33,432	-0.01%
2021/07/16	12	21.19	6	21.20	21.15	6	34,498	0.02%
2021/07/15	8	21.10	8	21.26	21.50	0	35,170	0.00%
2021/07/14	7.2	20.44	12	20.82	20.95	-4.8	35,526	-0.01%
2021/07/13	29.6	21.37	34	21.63	21.10	-4.4	36,397	-0.01%
2021/07/12	32	22.26	12	22.05	22.05	20	36,710	0.05%
2021/07/09	88.3	22.15	26	22.27	22.10	62.3	37,003	0.17%
2021/07/08	3	22.40	63	22.45	22.50	-60	37,392	-0.16%
2021/07/07	44	22.02	25	21.95	22.00	19	37,980	0.05%
2021/07/06	109	22.19	107.1	22.39	22.40	1.9	38,306	0.00%	大買/大賣/
2021/07/05	70.1	22.04	15	22.12	21.90	55.1	38,314	0.14%
2021/07/02	178.4	22.73	199.2	23.20	22.25	-20.8	38,790	-0.05%	大買/大賣/
2021/07/01	204.4	22.81	87.5	22.99	22.35	116.9	38,253	0.31%	大買/鉅額交易
2021/06/30	36.7	22.42	156.8	22.57	22.75	-120.1	38,511	-0.31%	大賣/鉅額交易
2021/06/29	136	22.14	15.2	22.14	21.90	120.8	38,313	0.32%	大買/鉅額交易
2021/06/28	42	22.36	134.6	22.44	22.50	-92.6	38,452	-0.24%	大賣/
2021/06/25	79.6	22.04	53	22.02	21.95	26.6	38,652	0.07%
2021/06/24	53	22.12	38	22.16	22.05	15	40,257	0.04%
2021/06/23	110	22.10	51	21.82	21.70	59	41,912	0.14%	大買/
2021/06/22	37	21.56	61.1	21.71	21.90	-24.1	42,511	-0.06%
2021/06/21	21	20.91	8	20.86	20.90	13	42,477	0.03%
2021/06/18	42	21.49	240.2	21.47	21.20	-198.2	42,368	-0.47%	大賣/鉅額交易
2021/06/17	13	21.54	66	21.64	21.75	-53	42,337	-0.13%
2021/06/16	45	21.14	30.1	21.41	21.15	14.9	42,294	0.04%
2021/06/15	55.2	21.20	168.1	21.22	21.35	-112.9	42,246	-0.27%	大賣/鉅額交易
2021/06/11	35.1	21.59	11	21.60	21.55	24.1	42,199	0.06%
2021/06/10	33.1	21.32	39	21.49	21.75	-6	42,189	-0.01%
2021/06/09	28.2	22.05	18	21.94	21.75	10.2	42,060	0.02%
2021/06/08	11.1	22.26	5	22.20	22.25	6.1	41,976	0.01%
2021/06/07	95	22.51	78.8	22.34	22.30	16.2	42,064	0.04%
2021/06/04	69	22.72	53	23.08	22.70	16	41,858	0.04%
2021/06/03	247.2	23.30	262	23.25	23.30	-14.8	41,603	-0.04%	大買/大賣/
2021/06/02	155	22.53	324.4	22.70	22.70	-169.4	40,838	-0.41%	大買/大賣/鉅額交易
2021/06/01	5.2	21.69	212.3	21.83	21.95	-207.1	39,963	-0.52%	大賣/鉅額交易
2021/05/31	171.3	21.49	191.8	21.50	21.55	-20.5	39,806	-0.05%	大買/大賣/
2021/05/28	289	21.37	70	21.44	21.50	219	39,497	0.55%	大買/鉅額交易
2021/05/27	31	21.19	5	21.30	21.05	26	39,361	0.07%
2021/05/26	145	21.14	166	21.43	21.25	-21	39,667	-0.05%	大買/大賣/
2021/05/25	446	21.50	178.7	21.49	20.80	267.3	39,447	0.68%	大買/大賣/鉅額交易
2021/05/24	460.2	21.77	366	21.77	21.35	94.1	38,783	0.24%	大買/大賣/
2021/05/21	154.1	20.41	109	20.83	20.80	45.1	37,985	0.12%	大買/大賣/
2021/05/20	30.2	19.76	35.8	19.90	19.85	-5.6	37,433	-0.02%
2021/05/19	32.1	19.72	12	19.84	20.00	20.1	37,207	0.05%
2021/05/18	326	18.55	335	18.93	19.55	-9	36,895	-0.02%	大買/大賣/
2021/05/17	130	17.50	211	17.70	17.80	-81	36,558	-0.22%	大買/大賣/
2021/05/14	50.7	19.11	31.6	19.19	19.15	19.1	36,021	0.05%
2021/05/13	89.2	19.50	153	19.27	19.15	-63.8	35,482	-0.18%	大賣/
2021/05/12	82.2	21.98	273	21.59	21.15	-190.8	34,630	-0.55%	大賣/鉅額交易
2021/05/11	448.5	24.72	250.2	24.78	23.50	198.3	33,872	0.59%	大買/大賣/鉅額交易
2021/05/10	191	23.65	185.3	23.83	24.20	5.7	31,941	0.02%	大買/大賣/
2021/05/07	66.1	22.79	70.2	22.78	22.60	-4.1	31,098	-0.01%
2021/05/06	183.2	23.46	208.5	23.58	23.35	-25.3	30,433	-0.08%	大買/大賣/
2021/05/05	203.4	23.36	103.9	23.38	22.90	99.5	29,770	0.33%	大買/大賣/
2021/05/04	298.9	24.14	240.7	23.77	22.65	58.2	29,055	0.20%	大買/大賣/
2021/05/03	192.5	24.87	155.5	24.79	24.40	37	27,521	0.13%	大買/大賣/
2021/04/29	224	24.71	175.5	24.66	24.15	48.5	26,053	0.19%	大買/大賣/
2021/04/28	278.5	23.16	230.1	23.37	24.05	48.4	24,638	0.20%	大買/大賣/
2021/04/27	25	21.73	33.3	21.69	21.90	-8.3	22,993	-0.04%
2021/04/26	10	20.70	24	20.88	21.30	-14	22,129	-0.06%
2021/04/23	44.7	20.41	39	20.59	20.60	5.7	21,802	0.03%
2021/04/22	123	21.71	79	21.89	21.35	44	21,576	0.20%	大買/
2021/04/21	88	20.43	55	20.79	21.20	33	20,463	0.16%
2021/04/20	153	20.15	298	20.07	20.25	-145	19,855	-0.73%	大買/大賣/鉅額交易
2021/04/19	190.5	20.40	47	20.73	20.75	143.5	19,556	0.73%	大買/鉅額交易
2021/04/16	129	19.58	238	19.62	19.95	-109	18,668	-0.58%	大買/大賣/鉅額交易
2021/04/15	84	19.14	58	19.27	19.05	26	18,200	0.14%
2021/04/14	7.1	18.92	61	18.79	18.65	-53.9	18,027	-0.30%
2021/04/13	265	19.42	112	19.57	19.25	153	18,434	0.83%	大買/大賣/鉅額交易
2021/04/12	253	18.64	47	18.80	18.85	206	18,020	1.14%	大買/鉅額交易
2021/04/09	121.2	18.39	52	18.28	18.30	69.2	17,975	0.38%	大買/
2021/04/08	95.6	18.81	158	18.68	18.60	-62.4	17,807	-0.35%	大賣/
2021/04/07	50.4	18.27	30	18.15	18.15	20.4	17,484	0.12%
2021/04/06	126.6	17.90	187	17.87	18.30	-60.4	18,037	-0.33%	大買/大賣/
2021/04/01	43	17.32	25	17.41	17.55	18	17,530	0.10%
2021/03/31	59	17.22	58	17.36	17.50	1	18,914	0.01%
2021/03/30	50.3	17.07	50	17.16	17.30	0.3	19,586	0.00%
2021/03/29	318	17.58	193.2	17.56	17.50	124.8	19,155	0.65%	大買/大賣/鉅額交易
2021/03/26	105	16.34	412	16.16	16.75	-307	17,826	-1.72%	大買/大賣/鉅額交易
2021/03/25	172	15.18	74	15.22	15.25	98	16,265	0.60%	大買/
2021/03/24	12	14.58	112	14.78	15.05	-100	15,493	-0.65%	大賣/
2021/03/23	33	14.57	20	14.73	14.50	13	15,196	0.09%
2021/03/22	45	14.52	0	0.00	14.65	45	15,187	0.30%
2021/03/19	62	14.35	0	0.00	14.45	62	15,126	0.41%
2021/03/18	140	14.50	50	14.55	14.50	90	15,107	0.60%	大買/
2021/03/17	74	14.44	1	14.40	14.45	73	15,131	0.48%
2021/03/16	20	14.58	0	0.00	14.60	20	15,099	0.13%
2021/03/15	1	14.80	1	14.75	14.75	0	15,064	0.00%
2021/03/11	19	14.62	3	14.70	14.50	16	14,972	0.11%
2021/03/10	14	14.68	8	14.71	14.60	6	14,851	0.04%
2021/03/09	0	0.00	20	14.81	14.85	-20	14,837	-0.13%
2021/03/08	10	14.66	32	14.84	14.85	-22	14,943	-0.15%
2021/03/05	0	0.00	4	14.50	14.45	-4	14,650	-0.03%
2021/03/04	0	0.00	6	14.56	14.60	-6	14,986	-0.04%
2021/03/03	2	14.45	0	0.00	14.45	2	14,862	0.01%
2021/03/02	15	14.43	5	14.45	14.35	10	14,790	0.07%
2021/02/26	18	14.55	0	0.00	14.55	18	14,690	0.12%
2021/02/25	31	14.28	45	14.27	14.45	-14	14,144	-0.10%
2021/02/24	45	13.92	5	13.95	13.95	40	14,135	0.28%
2021/02/23	11	14.02	17	14.06	14.15	-6	14,016	-0.04%
2021/02/22	7	13.85	0	0.00	13.80	7	13,933	0.05%
2021/02/19	5	13.80	18	13.79	13.85	-13	13,884	-0.09%
2021/02/18	0	0.00	3	13.62	13.60	-3	13,724	-0.02%
2021/02/17	1	13.30	5	13.35	13.40	-4	13,671	-0.03%
2021/02/05	5	13.05	11	13.08	13.00	-6	13,670	-0.04%
2021/02/04	0	0.00	5	13.00	13.05	-5	13,696	-0.04%
2021/02/03	0	0.00	53	12.90	13.00	-53	13,866	-0.38%
2021/02/02	21	12.80	153	12.84	12.80	-132	13,882	-0.95%	大賣/鉅額交易
2021/02/01	30	12.50	30	12.65	12.70	0	13,876	0.00%
2021/01/29	200	12.71	170	12.77	12.60	30	13,841	0.22%	大買/大賣/
2021/01/28	165	12.66	71	12.70	12.70	94	13,807	0.68%	大買/
2021/01/27	5	12.90	11	12.85	12.80	-6	13,792	-0.04%
2021/01/26	1	12.90	6	12.96	12.90	-5	13,792	-0.04%
2021/01/25	4	13.35	13	13.15	13.15	-9	13,762	-0.07%
2021/01/22	21	12.65	15	12.70	12.80	6	13,771	0.04%
2021/01/21	5	12.65	2	12.65	12.70	3	13,840	0.02%
2021/01/20	74	12.90	21	12.81	12.60	53	13,875	0.38%
2021/01/19	121	13.13	166.3	13.19	13.20	-45.3	13,757	-0.33%	大買/大賣/
2021/01/18	6	12.99	0	0.00	13.00	6	13,716	0.04%
2021/01/15	60	13.06	110	12.93	13.05	-50	13,630	-0.37%	大賣/
2021/01/14	10	13.47	0	0.00	13.45	10	13,412	0.07%
2021/01/13	11	13.46	39	13.41	13.60	-28	13,345	-0.21%
2021/01/12	120	13.89	2	13.78	13.60	118	13,137	0.90%	大買/鉅額交易
2021/01/11	34	14.18	13	14.22	14.25	21	13,014	0.16%
2021/01/08	29	14.06	6	14.05	13.90	23	13,203	0.17%
2021/01/07	12	14.46	50	14.47	14.40	-38	12,954	-0.29%
2021/01/06	121	15.25	97.3	15.40	14.80	23.8	12,700	0.19%	大買/
2021/01/05	32	16.11	21	16.13	16.30	11	11,739	0.09%
2021/01/04	7	14.78	50.1	14.87	14.85	-43.1	11,297	-0.38%
2020/12/31	37	14.21	22	14.26	14.25	15	10,855	0.14%
2020/12/30	45	14.64	30	14.86	14.50	15	10,673	0.14%
2020/12/29	99	14.92	49	14.98	14.90	50	10,259	0.49%
2020/12/28	28	14.10	124	14.12	14.25	-96	9,424	-1.02%	大賣/
2020/12/25	151.1	14.39	107	14.44	14.35	44.1	9,005	0.49%	大買/大賣/
2020/12/24	36	13.70	75	13.89	14.05	-39	7,387	-0.53%
2020/12/23	21	12.94	20	12.80	12.80	1	6,410	0.02%
2020/12/22	72	13.13	6	13.09	12.70	66	6,380	1.03%
2020/12/21	110	12.40	289	12.56	12.85	-179	6,074	-2.95%	大買/大賣/鉅額交易
2020/12/18	148	12.35	140	12.40	12.40	8	5,849	0.14%	大買/大賣/
2020/12/17	160	12.43	23	12.59	12.40	137	5,873	2.33%	大買/鉅額交易
2020/12/16	100	12.40	413.6	12.48	12.50	-313.6	5,878	-5.33%	大賣/鉅額交易
2020/12/15	180	12.35	180	12.40	12.35	0	5,891	0.00%	大買/大賣/
2020/12/14	0	0.00	1.1	12.30	12.30	-1.1	5,833	-0.02%
2020/12/11	111	12.32	5	12.20	12.25	106	5,849	1.81%	大買/鉅額交易
2020/12/10	236	12.50	82.1	12.57	12.45	153.9	5,802	2.65%	大買/鉅額交易
2020/12/09	145	12.41	119	12.45	12.45	26	5,764	0.45%	大買/大賣/
2020/12/08	231	12.40	141	12.46	12.40	90	5,816	1.55%	大買/大賣/
2020/12/07	210	12.40	335	12.45	12.50	-125	5,868	-2.13%	大買/大賣/鉅額交易
2020/12/04	13	12.26	12	12.35	12.35	1	5,872	0.02%
2020/12/03	157	12.34	27	12.50	12.35	130	6,096	2.13%	大買/鉅額交易
2020/12/02	17	12.42	22.2	12.56	12.50	-5.2	6,154	-0.08%
2020/12/01	20	12.33	20	12.40	12.40	0	5,955	0.00%
2020/11/30	17	12.42	173.2	12.38	12.55	-156.2	6,175	-2.53%	大賣/鉅額交易
2020/11/27	2	12.20	0	0.00	12.20	2	5,949	0.03%
2020/11/26	160	12.15	100	12.19	12.15	60	6,174	0.97%	大買/
2020/11/25	126	12.05	130	12.09	12.10	-4	6,232	-0.06%	大買/大賣/
2020/11/24	105	12.04	64	12.10	12.05	41	6,257	0.66%	大買/
2020/11/23	53.1	12.09	213	12.05	12.05	-159.9	6,286	-2.54%	大賣/鉅額交易
2020/11/20	110	11.87	23	11.94	11.85	87	6,134	1.42%	大買/
2020/11/19	110	11.94	40	12.00	11.90	70	6,161	1.14%	大買/
2020/11/18	0	0.00	20	12.00	11.95	-20	6,175	-0.32%
2020/11/16	62	11.87	1	11.95	11.85	61	6,308	0.97%
2020/11/13	0	0.00	16	11.98	12.00	-16	6,511	-0.25%
2020/11/11	0	0.00	5	12.00	11.95	-5	7,020	-0.07%
2020/11/10	20	11.68	9	11.71	11.70	11	6,834	0.16%
2020/11/09	0	0.00	23	11.57	11.60	-23	6,766	-0.34%
2020/11/05	5	11.55	0	0.00	11.55	5	6,668	0.07%
2020/11/04	10	11.45	20	11.55	11.50	-10	6,693	-0.15%
2020/11/03	0	0.00	0	11.45	11.50	0	6,660	0.00%
2020/11/02	10	11.35	0	0.00	11.40	10	6,633	0.15%
2020/10/30	9	11.61	22	11.59	11.55	-13	6,589	-0.20%
2020/10/29	21	11.35	5	11.45	11.45	16	6,309	0.25%
2020/10/28	9	11.32	5	11.30	11.30	4	6,318	0.06%
2020/10/26	5	11.25	6	11.30	11.25	-1	6,181	-0.02%
2020/10/23	1	11.20	0	0.00	11.20	1	6,132	0.02%
2020/10/22	5	11.20	5	11.15	11.15	0	6,130	0.00%
2020/10/21	10	11.18	5	11.25	11.20	5	6,120	0.08%
2020/10/20	5	11.15	5	11.20	11.20	0	6,120	0.00%
2020/10/16	26	11.37	23	11.30	11.30	3	6,181	0.05%
2020/10/14	0	0.00	5	11.10	11.10	-5	5,802	-0.09%
2020/10/13	5	11.00	5	11.00	11.00	0	5,791	0.00%
2020/10/12	7	11.05	5	11.05	11.05	2	5,842	0.03%
2020/10/05	0	0.00	5	11.25	11.25	-5	5,759	-0.09%
2020/09/30	5	10.95	0	0.00	10.95	5	5,669	0.09%
2020/09/29	1	10.95	0	0.00	10.95	1	5,668	0.02%
2020/09/25	0	0.00	3	10.85	10.80	-3	5,622	-0.05%
2020/09/24	5	11.05	5	11.00	10.70	0	5,688	0.00%
2020/09/22	8	11.33	9	11.31	11.30	-1	5,733	-0.02%
2020/09/18	4	11.60	2	11.70	11.45	2	5,662	0.04%
2020/09/17	5	11.45	10	11.51	11.45	-5	5,627	-0.09%
2020/09/16	10	11.45	10	11.45	11.40	0	5,670	0.00%
2020/09/15	1	11.50	5	11.50	11.50	-4	5,794	-0.07%
2020/09/14	10	11.50	1	11.50	11.50	9	5,942	0.15%
2020/09/11	5	11.65	10	11.75	11.60	-5	5,936	-0.08%
2020/09/09	1	11.55	6	11.74	11.70	-5	6,010	-0.08%
2020/09/08	6	11.74	30	11.74	11.70	-24	6,033	-0.40%
2020/09/07	5	11.45	1	11.35	11.40	4	5,749	0.07%
2020/09/04	1	11.25	0	0.00	11.25	1	5,635	0.02%
2020/09/03	2	11.50	11	11.21	11.40	-9	5,576	-0.16%
2020/09/02	39	11.32	30	11.22	11.15	9	5,272	0.17%
2020/09/01	5	11.50	7	11.48	11.40	-2	5,111	-0.04%
2020/08/31	7	12.20	50	12.20	12.20	-43	4,981	-0.86%
2020/08/28	5	12.15	10	12.15	12.20	-5	4,913	-0.10%
2020/08/26	15	12.25	10	12.20	12.20	5	4,769	0.10%
2020/08/24	5	11.90	0	0.00	11.95	5	4,685	0.11%
2020/08/20	20	12.06	20	11.73	11.85	0	4,675	0.00%
2020/08/19	31	12.24	23	12.32	12.25	8	4,520	0.18%
2020/08/18	76	11.93	26	12.10	12.00	50	4,317	1.16%
2020/08/17	33	12.25	20	12.38	12.35	13	4,058	0.32%
2020/08/14	0	0.00	15	11.65	11.70	-15	3,672	-0.41%
2020/08/12	0	0.00	5	11.55	11.55	-5	3,718	-0.13%
2020/08/11	1	11.55	0	0.00	11.55	1	3,733	0.03%
2020/08/10	1	11.50	0	0.00	11.55	1	3,775	0.03%
2020/08/07	2	11.45	0	0.00	11.45	2	3,748	0.05%
2020/08/04	0	0.00	5	11.50	11.45	-5	3,917	-0.13%
2020/08/03	10	11.75	15	11.48	11.70	-5	3,952	-0.13%
2020/07/30	5	11.15	0	0.00	11.15	5	4,377	0.11%
2020/07/28	0	0.00	5	11.00	11.00	-5	4,630	-0.11%
2020/07/24	5	11.30	2	11.50	11.30	3	4,720	0.06%
2020/07/23	5	11.65	0	0.00	11.55	5	4,739	0.11%
2020/07/22	12	11.83	0	0.00	11.65	12	4,794	0.25%
2020/07/21	5	11.60	5	11.65	11.60	0	4,663	0.00%
2020/07/20	3	11.55	0	0.00	11.55	3	4,654	0.06%
2020/07/16	5	11.75	5	11.75	11.70	0	4,686	0.00%
2020/07/15	0	0.00	4	11.55	11.60	-4	4,674	-0.09%
2020/07/08	5	11.55	5	11.65	11.65	0	4,782	0.00%
2020/07/07	5	11.65	1	11.60	11.60	4	4,783	0.08%
2020/07/06	8	11.65	8	11.73	11.80	0	4,776	0.00%
2020/07/03	2	11.80	20	11.78	11.75	-18	4,750	-0.38%
2020/07/02	10	11.71	30	11.65	11.70	-20	4,657	-0.43%
2020/07/01	10	11.25	0	0.00	11.25	10	4,478	0.22%
2020/06/24	2	11.50	1	11.40	11.35	1	4,446	0.02%
2020/06/23	5	11.45	5	11.55	11.55	0	4,426	0.00%
2020/06/22	20	11.84	14	11.61	11.60	6	4,373	0.14%
2020/06/19	0	0.00	15	11.50	11.70	-15	4,239	-0.35%
2020/06/18	0	0.00	19	11.18	11.15	-19	4,054	-0.47%
2020/06/17	24	11.25	44	11.31	11.20	-20	4,011	-0.50%
2020/06/16	10	10.90	5	10.95	10.95	5	3,785	0.13%
2020/06/15	16	11.11	10	11.08	10.85	6	3,823	0.16%
2020/06/12	5	10.70	0	0.00	10.70	5	3,755	0.13%
2020/06/11	10	11.00	0	0.00	10.85	10	3,757	0.27%
2020/06/10	5	11.20	2	11.20	11.20	3	3,757	0.08%
2020/06/09	3	11.25	0	0.00	11.25	3	3,838	0.08%
2020/06/08	15	11.25	0	0.00	11.25	15	3,876	0.39%
2020/06/05	28	11.20	10	11.35	11.25	18	3,867	0.47%
2020/06/04	10	11.15	10	11.20	11.15	0	3,780	0.00%
2020/06/03	0	0.00	11	11.05	11.10	-11	3,799	-0.29%
2020/06/02	0	0.00	3	10.93	10.95	-3	3,947	-0.08%
2020/05/29	5	10.80	0	0.00	10.80	5	3,966	0.13%
2020/05/28	4	11.05	6	11.16	10.95	-2	3,951	-0.05%
2020/05/27	10	11.15	10	11.09	11.10	0	3,968	0.00%
2020/05/26	9	10.95	0	0.00	11.00	9	3,959	0.23%
2020/05/21	5	10.95	5	11.00	11.05	0	4,032	0.00%
2020/05/20	10	11.00	5	10.95	10.90	5	4,055	0.12%
2020/05/19	10	11.01	10	11.20	11.05	0	4,066	0.00%
2020/05/14	10	10.93	5	11.15	10.90	5	4,150	0.12%
2020/05/13	0	0.00	4	11.15	11.10	-4	4,136	-0.10%
2020/05/12	5	10.95	0	0.00	11.00	5	4,143	0.12%
2020/05/11	5	11.25	0	0.00	11.30	5	4,075	0.12%
2020/05/08	3	11.65	0	0.00	11.55	3	4,021	0.07%
2020/05/07	14	12.01	10	11.83	11.85	4	4,141	0.10%
2020/05/06	51	12.35	37	12.39	12.05	14	4,114	0.34%
2020/05/05	2	11.15	5	11.85	11.85	-3	3,639	-0.08%
2020/05/04	5	10.85	5	10.95	10.95	0	3,591	0.00%
2020/04/30	0	0.00	2	10.80	11.00	-2	4,097	-0.05%
2020/04/29	2	10.75	0	0.00	10.75	2	4,269	0.05%
2020/04/27	5	10.65	0	0.00	10.65	5	4,191	0.12%
2020/04/22	5	10.05	5	10.15	10.10	0	4,267	0.00%
2020/04/21	3	10.15	15	10.15	10.15	-12	4,261	-0.28%
2020/04/20	6	10.49	0	0.00	10.45	6	4,217	0.14%
2020/04/17	10	10.38	0	0.00	10.25	10	4,137	0.24%
2020/04/16	2	10.30	0	0.00	10.25	2	4,109	0.05%
2020/04/15	1	10.45	0	0.00	10.45	1	4,073	0.02%
2020/04/14	5	10.25	5	10.30	10.30	0	4,033	0.00%
2020/04/13	5	10.20	0	0.00	10.20	5	4,013	0.12%
2020/04/10	5	10.30	0	0.00	10.30	5	3,997	0.13%
2020/04/09	0	0.00	10	10.15	10.25	-10	3,997	-0.25%
2020/04/08	5	10.00	0	0.00	10.05	5	4,026	0.12%
2020/04/07	5	9.91	0	0.00	9.94	5	4,005	0.12%
2020/03/19	0	0.00	3	8.77	8.77	-3	3,988	-0.08%
2020/03/17	7	9.72	7	9.66	9.60	0	3,908	0.00%
2020/03/16	0.5	10.00	0	0.00	10.05	0.5	3,893	0.01%
2020/03/13	0	0.00	2	10.28	10.35	-2	3,839	-0.05%
2020/03/12	0	0.00	1	11.20	11.20	-1	3,748	-0.03%
2020/03/11	1	11.80	0	0.00	11.80	1	3,700	0.03%
2020/03/10	2	11.70	2	11.65	11.85	0	3,691	0.00%
2020/03/09	3	12.33	26	12.15	11.95	-23	3,648	-0.63%
2020/03/06	20	12.45	0	0.00	12.45	20	3,586	0.56%
2020/03/05	3	12.10	3	12.15	12.15	0	3,386	0.00%
2020/03/02	3	12.20	0	0.00	12.20	3	3,342	0.09%
2020/02/26	0	0.00	16	12.40	12.45	-16	3,281	-0.49%
2020/02/25	17	12.55	21	12.60	12.40	-4	3,246	-0.12%
2020/02/19	20	12.40	0	0.00	12.30	20	3,160	0.63%
2020/02/18	0	0.00	2	12.20	12.10	-2	3,064	-0.07%
2020/02/14	0	0.00	20	12.28	12.25	-20	3,077	-0.65%
2020/02/13	0	0.00	2	12.40	12.30	-2	3,060	-0.07%
2020/02/12	10	12.50	2	12.40	12.35	8	3,041	0.26%
2020/02/11	17	12.43	27	12.45	12.45	-10	3,076	-0.33%
2020/02/10	24	12.76	0	0.00	12.55	24	3,049	0.79%
2020/02/07	6	12.25	11	12.37	12.30	-5	2,869	-0.17%
2020/02/06	5	12.15	0	0.00	12.15	5	2,800	0.18%
2020/02/05	3	12.13	9	12.20	12.10	-6	2,777	-0.22%
2020/02/04	35	13.21	31	13.08	12.95	4	2,603	0.15%
2020/02/03	115	11.88	99	12.70	12.75	16	2,058	0.78%	大買/
2020/01/30	0	0.00	10	11.95	11.60	-10	1,839	-0.54%
2020/01/20	0	0.00	2	12.35	12.35	-2	1,786	-0.11%
2020/01/16	2	12.45	7	12.46	12.50	-5	1,764	-0.28%
2020/01/10	0	0.00	10	11.95	12.00	-10	1,756	-0.57%
2020/01/07	1	12.00	0	0.00	11.95	1	1,798	0.06%
2020/01/06	0	0.00	2	12.10	12.05	-2	1,843	-0.11%
2020/01/03	5	12.10	0	0.00	12.20	5	1,842	0.27%
2020/01/02	0	0.00	5	12.40	12.30	-5	1,825	-0.27%
2019/12/31	0	12.00	3	12.05	12.05	-3	1,773	-0.17%
2019/12/27	1	12.00	0	0.00	12.05	1	1,770	0.06%
2019/12/26	1	12.00	0	0.00	12.05	1	1,764	0.06%
2019/12/24	10	12.20	4	12.20	12.20	6	1,748	0.34%
2019/12/19	5	12.15	0	0.00	12.15	5	1,689	0.30%
2019/12/18	11	12.21	72	12.06	12.25	-61	1,678	-3.63%
2019/12/17	0	0.00	3	12.00	12.00	-3	1,671	-0.18%
2019/12/16	70	11.92	5	11.95	11.95	65	1,671	3.89%
2019/12/13	0	0.00	2	11.75	11.70	-2	1,638	-0.12%
2019/11/27	0	0.00	2	11.80	11.85	-2	1,779	-0.11%
2019/11/25	5	11.65	7	11.70	11.70	-2	1,811	-0.11%
2019/11/22	0.5	11.75	0	0.00	11.75	0.5	1,842	0.03%
2019/11/20	2	11.95	0	0.00	11.90	2	1,863	0.11%
2019/11/19	3	11.85	5	12.00	12.00	-2	1,870	-0.11%
2019/11/18	5	11.70	0	0.00	11.85	5	1,864	0.27%
2019/11/15	0	0.00	5	11.65	11.60	-5	1,851	-0.27%
2019/11/14	2	11.55	19	11.54	11.55	-17	1,831	-0.93%
2019/11/12	5	11.25	5	11.30	11.30	0	1,776	0.00%
2019/11/11	6	11.20	0	0.00	11.20	6	1,791	0.33%
2019/11/08	5	11.45	20	11.43	11.45	-15	1,800	-0.83%
2019/11/04	1	11.25	0	0.00	11.20	1	1,777	0.06%
2019/10/29	5	11.20	5	11.25	11.15	0	1,834	0.00%
2019/10/25	10	11.10	0	0.00	11.10	10	1,839	0.54%
2019/10/24	5	11.15	0	0.00	11.15	5	1,848	0.27%
2019/10/18	5	11.10	10	11.15	11.20	-5	1,928	-0.26%
2019/10/17	0	0.00	50	11.20	11.10	-50	1,878	-2.66%
2019/10/15	0.5	11.00	0	0.00	11.00	0.5	1,901	0.03%
2019/10/14	10	11.20	0	0.00	11.15	10	1,889	0.53%
2019/10/09	0	0.00	5	11.30	11.35	-5	1,842	-0.27%
2019/10/07	6	11.34	0	0.00	11.35	6	1,949	0.31%
2019/10/02	5	11.30	5	11.35	11.35	0	2,012	0.00%
2019/10/01	5	11.40	0	0.00	11.45	5	2,029	0.25%
2019/09/20	0	0.00	55	11.60	11.65	-55	2,139	-2.57%
2019/09/17	23	11.27	0	0.00	11.25	23	2,139	1.08%
2019/09/16	15	11.35	10	11.58	11.30	5	2,110	0.24%
2019/09/12	5	11.45	0	0.00	11.45	5	2,059	0.24%
2019/09/11	11	11.50	0	0.00	11.50	11	2,035	0.54%
2019/09/03	11	11.50	2	11.55	11.50	9	2,047	0.44%
2019/09/02	10	11.55	0	0.00	11.60	10	2,061	0.49%
2019/08/30	1	11.65	0	0.00	11.65	1	2,058	0.05%
2019/08/29	1	11.65	0	0.00	11.70	1	2,057	0.05%
2019/08/28	19	11.64	20	11.65	11.60	-1	2,068	-0.05%
2019/08/27	20	12.58	0	0.00	12.50	20	2,000	1.00%
2019/08/20	7	12.61	0	0.00	12.60	7	1,939	0.36%
2019/08/19	20	12.70	0	0.00	12.70	20	1,928	1.04%
2019/08/14	5	12.75	5	12.85	12.80	0	1,907	0.00%
2019/08/13	1	12.80	0	0.00	12.75	1	1,890	0.05%
2019/08/12	2	13.03	0	0.00	13.00	2	1,897	0.11%
2019/08/06	5	12.60	5	12.75	12.75	0	1,956	0.00%
2019/08/01	0	0.00	3	13.15	13.10	-3	1,958	-0.15%
2019/07/30	0	0.00	3	13.20	13.20	-3	1,965	-0.15%
2019/07/29	0	0.00	3	13.30	13.30	-3	1,984	-0.15%
2019/07/26	3	13.05	0	0.00	13.15	3	1,993	0.15%
2019/07/25	1	13.00	0	0.00	13.15	1	1,995	0.05%
2019/07/23	3	13.25	0	0.00	13.15	3	1,988	0.15%
2019/07/22	0	0.00	141	13.35	13.25	-141	1,970	-7.15%	大賣/鉅額交易
2019/07/19	5	13.22	0	0.00	13.30	5	1,953	0.26%
2019/07/18	3	13.25	0	0.00	13.30	3	1,910	0.16%
2019/07/17	1	13.35	0	0.00	13.40	1	1,895	0.05%
2019/07/16	0	0.00	3	13.55	13.50	-3	1,880	-0.16%
2019/07/12	3	13.35	195	13.44	13.50	-192	1,942	-9.88%	大賣/鉅額交易
2019/07/11	20	13.58	11	13.40	13.40	9	1,942	0.46%
2019/07/09	0	0.00	6	13.90	13.85	-6	1,887	-0.32%
2019/07/08	1	13.85	0	0.00	13.90	1	1,885	0.05%
2019/07/03	50	13.75	0	0.00	13.75	50	2,029	2.46%
2019/07/02	0	0.00	5	13.90	13.85	-5	2,170	-0.23%
2019/07/01	0	0.00	1	13.90	13.90	-1	2,220	-0.05%
2019/06/28	5	13.88	20	13.78	13.90	-15	2,227	-0.67%
2019/06/26	1	13.60	0	0.00	13.70	1	2,224	0.04%
2019/06/25	11	13.62	0	0.00	13.50	11	2,242	0.49%
2019/06/24	0	0.00	10	13.60	13.65	-10	2,279	-0.44%
2019/06/18	10	13.10	0	0.00	13.10	10	2,418	0.41%
2019/06/17	8	13.18	0	0.00	13.10	8	2,450	0.33%
2019/06/10	5	13.25	0	0.00	13.30	5	2,732	0.18%
2019/06/05	10	13.40	0	0.00	13.30	10	3,039	0.33%
2019/06/03	5	13.35	0	0.00	13.40	5	3,048	0.16%
2019/05/31	30	13.52	0	0.00	13.50	30	3,087	0.97%
2019/05/29	0	0.00	1	13.45	13.45	-1	3,126	-0.03%
2019/05/28	1	13.35	0	0.00	13.35	1	3,094	0.03%
2019/05/21	0	0.00	3	13.15	13.35	-3	3,233	-0.09%
2019/05/20	0	0.00	2	13.20	13.20	-2	3,291	-0.06%
2019/05/17	0	0.00	5	13.15	13.10	-5	3,369	-0.15%
2019/05/16	0	0.00	5	13.15	13.10	-5	3,369	-0.15%
2019/05/14	10	12.63	11	12.88	12.95	-1	3,526	-0.03%
2019/05/13	13	13.08	0	0.00	12.90	13	3,477	0.37%
2019/05/10	0	0.00	1	13.35	13.30	-1	3,473	-0.03%
2019/05/09	1	13.30	0	0.00	13.40	1	3,458	0.03%
2019/05/08	0	0.00	5	13.30	13.50	-5	3,459	-0.14%
2019/05/06	2	13.50	1	13.50	13.45	1	3,450	0.03%
2019/05/03	3	13.65	5	13.70	13.70	-2	3,427	-0.06%
2019/05/02	2	13.60	4	13.60	13.65	-2	3,407	-0.06%
2019/04/30	2	13.60	3	13.53	13.60	-1	3,388	-0.03%
2019/04/22	0	0.00	5	13.35	13.45	-5	3,338	-0.15%
2019/04/18	2	13.35	1	13.25	13.30	1	3,334	0.03%
2019/04/17	2	13.50	0	0.00	13.50	2	3,297	0.06%
2019/04/16	25	13.49	0	0.00	13.55	25	3,269	0.76%
2019/04/15	15	13.66	0	0.00	13.70	15	3,230	0.46%
2019/04/12	0	0.00	52	13.50	13.55	-52	3,226	-1.61%
2019/04/11	62	13.76	10	13.71	13.70	52	3,196	1.63%
2019/04/10	3	14.10	13	14.00	14.10	-10	3,115	-0.32%
2019/04/09	20	14.13	0	0.00	14.10	20	3,054	0.65%
2019/04/08	5	14.40	15	14.33	14.25	-10	3,032	-0.33%
2019/04/03	0	0.00	10	14.00	14.05	-10	2,888	-0.35%
2019/04/02	13	13.83	0	0.00	13.90	13	2,851	0.46%
2019/04/01	4	13.85	5	13.95	13.85	-1	2,852	-0.04%
2019/03/29	5	13.80	3	13.95	13.95	2	2,867	0.07%
2019/03/28	0	0.00	14	13.97	13.90	-14	2,912	-0.48%
2019/03/27	5	13.80	0	0.00	13.75	5	2,891	0.17%
2019/03/26	19	13.88	54	13.94	13.80	-35	2,862	-1.22%
2019/03/25	46	13.77	16	13.95	13.90	30	2,850	1.05%
2019/03/22	75	13.89	10	13.90	13.95	65	2,816	2.31%
2019/03/21	5	13.80	5	13.90	13.85	0	2,733	0.00%
2019/03/20	95	13.88	1	13.80	13.95	94	2,722	3.45%
2019/03/18	35	14.31	1	14.20	14.00	34	2,716	1.25%
2019/03/15	0	0.00	2	14.03	14.00	-2	2,692	-0.07%
2019/03/14	70	13.85	0	0.00	13.95	70	2,639	2.65%
2019/03/12	15	14.01	271	14.03	13.90	-256	2,496	-10.25%	大賣/鉅額交易
2019/03/06	0	0.00	5	13.50	13.50	-5	2,260	-0.22%
2019/03/05	7	13.25	0	0.00	13.30	7	2,232	0.31%
2019/02/27	0	13.00	0	0.00	13.10	0	2,181	0.00%
2019/02/26	0	13.10	5	13.20	13.20	-5	2,189	-0.23%
2019/02/25	5	13.15	0	0.00	13.10	5	2,185	0.23%
2019/02/21	5	13.10	2	13.10	13.05	3	2,187	0.14%
2019/02/20	10	13.08	15	13.33	13.20	-5	2,183	-0.23%
2019/02/19	0	0.00	31	13.02	13.10	-31	2,099	-1.48%
2019/02/18	8	12.68	5	12.90	12.70	3	2,071	0.14%
2019/02/15	1	12.35	5	12.38	12.50	-4	2,046	-0.20%
2019/02/14	5	12.36	16	12.44	12.50	-11	2,017	-0.55%
2019/02/13	0	0.00	23	12.02	12.10	-23	1,905	-1.21%
2019/02/11	16	11.76	10	11.75	11.70	6	1,871	0.32%
2019/01/28	5	11.75	0	0.00	11.80	5	1,894	0.26%
2019/01/23	5	11.70	0	0.00	11.75	5	1,939	0.26%
2019/01/18	4	11.85	43	11.89	11.75	-39	2,002	-1.95%
2019/01/14	10	11.58	1	11.55	11.55	9	2,039	0.44%
2019/01/11	1	11.80	0	0.00	11.75	1	2,062	0.05%
2019/01/10	0	0.00	1	11.95	11.95	-1	2,052	-0.05%
2019/01/09	5	11.60	15	11.83	11.95	-10	2,060	-0.49%
2019/01/07	0	0.00	5	11.65	11.60	-5	2,081	-0.24%
2019/01/04	28	11.26	13	11.38	11.45	15	2,113	0.71%
2019/01/03	6	11.47	10	11.55	11.45	-4	2,236	-0.18%
2019/01/02	1	11.55	0	0.00	11.55	1	2,277	0.04%
2018/12/28	0	0.00	2	11.55	11.55	-2	2,294	-0.09%
2018/12/27	5	11.70	0	0.00	11.65	5	2,344	0.21%
2018/12/26	7	11.69	21	11.65	11.65	-14	2,355	-0.59%
2018/12/25	20	11.74	40	11.71	11.70	-20	2,376	-0.84%
2018/12/24	5	12.15	0	0.00	11.90	5	2,367	0.21%
2018/12/22	44	12.28	4	12.20	12.25	40	2,360	1.69%
2018/12/21	20	11.71	25	11.91	12.15	-5	2,323	-0.22%
2018/12/19	20	11.86	1	11.90	11.90	19	2,291	0.83%
2018/12/18	1	11.80	1	11.85	11.85	0	2,289	0.00%
2018/12/17	1	11.80	0	0.00	11.70	1	2,295	0.04%
2018/12/14	10	11.65	0	0.00	11.70	10	2,349	0.43%
2018/12/13	10	11.85	0	0.00	11.85	10	2,397	0.42%
2018/12/12	5	11.65	0	0.00	11.75	5	2,395	0.21%
2018/12/11	0	0.00	15	11.60	11.60	-15	2,377	-0.63%
2018/12/10	0	0.00	20	11.61	11.55	-20	2,379	-0.84%
2018/12/07	0	0.00	10	11.38	11.40	-10	2,363	-0.42%
2018/12/06	15	11.20	22	11.22	11.25	-7	2,416	-0.29%
2018/12/05	0	0.00	15	11.30	11.40	-15	2,450	-0.61%
2018/12/04	13	11.48	0	0.00	11.40	13	2,564	0.51%
2018/12/03	0	0.00	16	11.44	11.50	-16	2,630	-0.61%
2018/11/30	10	11.00	0	0.00	11.00	10	2,633	0.38%
2018/11/29	20	11.45	5	11.50	11.40	15	2,614	0.57%
2018/11/28	1	11.25	0	0.00	11.35	1	2,629	0.04%
2018/11/27	25	11.29	25	11.30	11.30	0	2,645	0.00%
2018/11/23	10	11.25	10	11.30	11.30	0	2,781	0.00%
2018/11/22	5	11.15	0	0.00	11.20	5	2,880	0.17%
2018/11/21	15	11.13	10	11.25	11.25	5	3,086	0.16%
2018/11/20	8	11.40	6	11.45	11.35	2	3,461	0.06%
2018/11/16	15	11.62	15	11.60	11.60	0	3,903	0.00%
2018/11/15	0	0.00	12	11.31	11.35	-12	4,070	-0.29%
2018/11/14	5	11.15	13	11.24	11.20	-8	4,082	-0.20%
2018/11/13	3	10.70	0	0.00	10.70	3	4,078	0.07%
2018/11/12	13	10.71	0	0.00	10.70	13	4,175	0.31%
2018/11/08	0	0.00	3	11.07	11.10	-3	4,363	-0.07%
2018/11/07	7	10.85	14	10.90	10.90	-7	4,442	-0.16%
2018/11/05	20	10.45	20	10.58	10.50	0	4,485	0.00%
2018/11/02	18	10.47	13	10.83	10.75	5	4,499	0.11%
2018/10/31	3	10.40	0	0.00	10.45	3	4,781	0.06%
2018/10/26	10	10.15	18	10.28	10.10	-8	4,944	-0.16%
2018/10/25	15	10.25	0	0.00	10.35	15	4,936	0.30%
2018/10/24	10	10.60	10	10.65	10.65	0	4,939	0.00%
2018/10/23	26	10.89	11	10.71	10.70	15	4,950	0.30%
2018/10/19	40	11.06	70	11.09	10.90	-30	4,976	-0.60%
2018/10/15	0	0.00	5	11.40	11.40	-5	5,427	-0.09%
2018/10/12	0	0.00	1	11.25	11.25	-1	5,617	-0.02%
2018/10/11	16	11.12	8	11.09	10.90	8	5,705	0.14%
2018/10/09	3	11.98	0	0.00	11.85	3	5,594	0.05%
2018/10/08	0	0.00	10	12.15	12.15	-10	5,593	-0.18%
2018/10/05	30	12.03	20	11.95	12.00	10	5,628	0.18%
2018/10/04	20	12.15	3	12.20	12.30	17	5,665	0.30%
2018/10/03	12	12.30	0	0.00	12.30	12	5,714	0.21%
2018/10/02	32	12.58	25	12.45	12.50	7	5,790	0.12%
2018/10/01	9	12.68	2	12.60	12.70	7	5,879	0.12%
2018/09/28	3	12.50	3	12.45	12.55	0	5,885	0.00%
2018/09/27	29	12.70	11	12.60	12.50	18	5,897	0.31%
2018/09/26	3	12.50	4	12.45	12.55	-1	5,885	-0.02%
2018/09/25	0	0.00	6	12.55	12.55	-6	5,919	-0.10%
2018/09/21	13	12.39	0	0.00	12.50	13	5,927	0.22%
2018/09/20	0	0.00	1	12.15	12.20	-1	6,052	-0.02%
2018/09/19	21	12.21	1	12.40	12.35	20	6,012	0.33%
2018/09/18	21	12.25	0	0.00	12.15	21	6,001	0.35%
2018/09/17	50	12.41	0	0.00	12.35	50	6,013	0.83%
2018/09/14	1	12.50	0	0.00	12.55	1	6,025	0.02%
2018/09/12	32	12.30	4	12.38	12.30	28	6,045	0.46%
2018/09/11	2	12.35	2	12.40	12.50	0	6,074	0.00%
2018/09/10	10	12.15	12	12.16	12.25	-2	6,090	-0.03%
2018/09/07	11	13.05	9	13.18	13.00	2	6,028	0.03%
2018/09/06	1	13.25	8	13.38	13.35	-7	5,990	-0.12%
2018/09/05	0	0.00	12	13.32	13.30	-12	6,068	-0.20%
2018/09/03	1	13.40	1	13.65	13.45	0	6,242	0.00%
2018/08/31	0	0.00	9	13.48	13.65	-9	6,472	-0.14%
2018/08/30	0	0.00	6	13.48	13.50	-6	6,620	-0.09%
2018/08/29	6	13.30	2	13.25	13.35	4	6,816	0.06%
2018/08/28	8	13.51	1	13.95	13.45	7	6,798	0.10%
2018/08/27	10	13.99	5	13.90	14.15	5	6,760	0.07%
2018/08/24	13	14.20	2	14.40	13.70	11	6,624	0.17%
2018/08/23	2	13.80	12	13.85	13.85	-10	6,660	-0.15%
2018/08/22	16	13.65	2	13.60	13.30	14	6,567	0.21%
2018/08/21	2	13.30	0	0.00	13.60	2	6,371	0.03%
2018/08/20	52	13.29	58	13.25	13.30	-6	6,371	-0.09%
2018/08/17	110	13.57	215	13.36	13.20	-105	6,399	-1.64%	大買/大賣/鉅額交易
2018/08/16	197	13.96	73	13.90	13.65	124	6,337	1.96%	大買/鉅額交易
2018/08/15	43	14.16	43	14.07	14.10	0	6,277	0.00%
2018/08/14	15	13.74	6	13.72	13.90	9	6,187	0.15%
2018/08/13	48	13.53	32	13.69	13.25	16	6,126	0.26%
2018/08/10	3	13.60	0	0.00	13.65	3	6,134	0.05%
2018/08/09	0	0.00	3	13.40	13.60	-3	6,174	-0.05%
2018/08/08	10	13.70	10	13.75	13.60	0	6,197	0.00%
2018/08/07	71	13.80	66	13.81	13.80	5	6,106	0.08%
2018/08/06	35	13.33	31	13.41	13.55	4	5,899	0.07%
2018/08/03	23	13.30	21	13.44	13.35	2	5,843	0.03%
2018/08/02	1	13.10	10	13.15	13.35	-9	5,827	-0.15%
2018/08/01	0	0.00	5	13.20	13.30	-5	5,781	-0.09%
2018/07/31	42	12.95	43	12.96	13.25	-1	5,766	-0.02%
2018/07/30	9	12.96	0	0.00	12.95	9	5,757	0.16%
2018/07/27	50	13.28	50	13.15	13.25	0	5,725	0.00%
2018/07/26	40	13.34	50	13.18	13.35	-10	5,705	-0.18%
2018/07/25	46	13.27	49	13.35	13.40	-3	5,691	-0.05%
2018/07/24	100	13.13	104	13.19	13.35	-4	5,701	-0.07%	大賣/
2018/07/23	150	13.43	135	13.26	13.10	15	5,622	0.27%	大買/大賣/
2018/07/20	129	13.41	118	13.49	13.50	11	5,560	0.20%	大買/大賣/
2018/07/19	28	12.98	30	13.07	13.15	-2	5,318	-0.04%
2018/07/18	20	12.25	11	12.29	12.70	9	5,094	0.18%
2018/07/17	21	12.35	21	12.30	12.30	0	4,991	0.00%
2018/07/16	3	12.50	1	12.55	12.40	2	4,978	0.04%
2018/07/13	1	12.45	0	0.00	12.50	1	4,967	0.02%
2018/07/12	0	0.00	1	12.50	12.50	-1	4,923	-0.02%
2018/07/11	0	0.00	2	12.38	12.40	-2	4,846	-0.04%
2018/07/10	0	0.00	19	12.35	12.35	-19	4,798	-0.40%
2018/07/09	4	12.11	9	12.14	12.20	-5	4,696	-0.11%
2018/07/06	10	11.65	10	11.65	11.90	0	4,595	0.00%
2018/07/05	1	11.90	2	11.80	11.85	-1	4,574	-0.02%
2018/07/04	31	11.75	30	11.85	11.95	1	4,572	0.02%
2018/07/03	4	11.68	0	0.00	11.90	4	4,558	0.09%
2018/06/29	57	11.40	64	11.38	11.75	-7	4,548	-0.15%
2018/06/28	6	11.70	0	0.00	11.70	6	4,392	0.14%
2018/06/27	5	12.05	7	12.15	11.95	-2	4,381	-0.05%
2018/06/26	0	0.00	12	11.93	12.05	-12	4,340	-0.28%
2018/06/20	4	11.75	23	11.73	12.05	-19	4,279	-0.44%
2018/06/19	87	12.30	88	12.20	12.10	-1	4,192	-0.02%
2018/06/15	0	0.00	1	12.10	12.25	-1	4,128	-0.02%
2018/06/14	1	12.10	0	0.00	12.05	1	4,065	0.02%
2018/06/13	5	12.21	31	12.35	12.15	-26	4,028	-0.65%
2018/06/12	6	12.02	0	0.00	12.25	6	3,922	0.15%
2018/06/11	1	12.25	1	12.30	12.15	0	3,804	0.00%
2018/06/08	5	12.35	23	12.24	12.35	-18	3,706	-0.49%
2018/06/07	48	12.14	2	12.10	11.95	46	3,476	1.32%
2018/06/06	31	11.70	6	11.87	11.95	25	3,268	0.76%
2018/06/05	18	11.49	18	11.46	11.50	0	3,006	0.00%
2018/06/04	8	11.50	0	0.00	11.55	8	2,921	0.27%
2018/06/01	3	11.33	0	0.00	11.35	3	2,736	0.11%
2018/05/31	3	11.05	1	11.05	10.90	2	2,486	0.08%
2018/05/25	20	10.40	1	10.45	10.45	19	2,081	0.91%
2018/05/22	0	0.00	3	10.38	10.40	-3	1,974	-0.15%
2018/05/21	0	0.00	60	10.30	10.40	-60	1,974	-3.04%
2018/05/18	60	10.41	0	0.00	10.30	60	1,952	3.07%
2018/05/07	0	0.00	1	10.15	10.20	-1	1,911	-0.05%
2018/04/27	1	10.10	0	0.00	10.10	1	1,933	0.05%
2018/04/26	1	10.25	1	10.05	10.05	0	1,970	0.00%
2018/04/23	0	0.00	1	9.94	9.95	-1	1,997	-0.05%
2018/04/19	0	0.00	2	9.96	10.05	-2	2,099	-0.10%
2018/04/12	0	0.00	2	9.97	9.97	-2	2,681	-0.07%
2018/04/10	0	0.00	10	9.95	9.92	-10	2,716	-0.37%
2018/04/09	10	9.88	0	0.00	9.99	10	2,724	0.37%
2018/04/03	2	9.83	0	0.00	9.87	2	2,727	0.07%
2018/04/02	0	0.00	8	9.86	9.90	-8	2,831	-0.28%
2018/03/31	0	0.00	23	9.71	9.67	-23	2,792	-0.82%
2018/03/29	2	9.60	0	0.00	9.61	2	2,825	0.07%
2018/03/27	0	0.00	2	9.53	9.54	-2	2,933	-0.07%
2018/03/20	5	9.47	0	0.00	9.50	5	2,981	0.17%
2018/03/16	1	9.47	0	0.00	9.50	1	3,184	0.03%
2018/03/12	0	0.00	3	9.54	9.56	-3	3,285	-0.09%
2018/03/07	3	9.30	0	0.00	9.28	3	3,470	0.09%
2018/02/08	10	9.08	0	0.00	9.15	10	3,711	0.27%
2018/02/06	2	9.25	5	9.05	9.00	-3	3,733	-0.08%
2018/02/02	18	9.70	21	9.73	9.72	-3	3,714	-0.08%
2018/01/30	3	9.89	0	0.00	9.86	3	3,704	0.08%
2018/01/29	10	9.99	0	0.00	9.98	10	3,679	0.27%
2018/01/26	2	10.05	0	0.00	10.10	2	3,680	0.05%
2018/01/24	10	10.10	0	0.00	10.10	10	3,675	0.27%
2018/01/23	0	0.00	7	10.10	10.05	-7	3,654	-0.19%
2018/01/22	0	0.00	2	10.15	10.15	-2	3,653	-0.05%
2018/01/19	50	10.35	51	10.30	10.25	-1	3,649	-0.03%
2018/01/18	50	10.45	50	10.35	10.30	0	3,632	0.00%
2018/01/17	66	10.39	70	10.36	10.35	-4	3,607	-0.11%
2018/01/16	80	10.33	73	10.40	10.45	7	3,608	0.19%
2018/01/15	43	10.50	60	10.47	10.50	-17	3,580	-0.47%
2018/01/12	3	10.45	2	10.45	10.50	1	3,619	0.03%
2018/01/11	51	10.35	50	10.25	10.30	1	3,595	0.03%
2018/01/10	40	10.59	23	10.56	10.45	17	3,820	0.45%
2018/01/09	35	10.32	22	10.39	10.35	13	3,702	0.35%
2018/01/04	0	0.00	2	10.10	10.15	-2	3,616	-0.06%
2018/01/02	0	0.00	1	10.10	10.05	-1	3,736	-0.03%