如興 (4414)-新光-台南券商分點個股進出

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

如興

(4414)

股價
3.22
漲跌
▲0.01
漲幅
+0.31%
成交量
734張
產業
上市紡織類股▲0.87%
214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

如興 (4414)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
2024/11/20	0	0.00	2	3.14	3.14	-2	501	-0.40%
2024/11/13	4	3.14	10	3.16	3.09	-6	507	-1.18%
2024/11/04	2	2.88	0	0.00	2.89	2	507	0.39%
2024/10/30	2	2.94	0	0.00	2.92	2	535	0.37%
2024/10/29	0	2.97	0	0.00	2.97	0	537	0.00%
2024/10/28	0	3.04	0	0.00	2.98	0	547	0.00%
2024/10/24	0	3.09	2	2.99	3.01	-2	556	-0.36%
2024/10/23	2	3.00	0	0.00	3.02	2	561	0.36%
2024/10/22	0	0.00	5	3.00	3.00	-5	570	-0.88%
2024/10/14	0	0.00	28	2.92	3.09	-28	809	-3.46%
2024/10/11	2	3.06	0	0.00	3.00	2	859	0.23%
2024/10/08	0	0.00	0	3.12	3.10	0	960	0.00%
2024/09/30	2	3.13	0	0.00	3.12	2	1,053	0.19%
2024/09/26	3	3.15	0	0.00	3.15	3	1,085	0.28%
2024/09/25	5	3.16	0	0.00	3.15	5	1,088	0.46%
2024/09/23	0	0.00	0	3.16	3.17	0	1,151	0.00%
2024/08/14	0	3.49	0	0.00	3.47	0	1,381	0.00%
2024/08/02	0	0.00	0	3.47	3.54	0	1,570	0.00%
2024/08/01	0	3.60	0	0.00	3.60	0	1,560	0.00%
2024/07/29	0	0.00	1	3.51	3.48	-1	1,549	-0.06%
2024/07/22	0	3.90	0	0.00	3.48	0	1,535	0.00%
2024/07/17	1	3.94	0	0.00	3.88	1	1,470	0.07%
2024/07/16	3	3.87	24	3.84	3.88	-21	1,413	-1.49%
2024/07/15	0	0.00	130	3.46	3.59	-130	1,341	-9.69%	大賣/鉅額交易
2024/07/12	1	3.49	0	0.00	3.43	1	1,296	0.08%
2024/07/11	31	3.48	0	0.00	3.50	31	1,235	2.51%
2024/07/10	0	0.00	40	2.91	3.19	-40	1,160	-3.45%
2024/07/09	0	0.00	27	2.88	2.90	-27	1,138	-2.37%
2024/07/08	4	2.88	4	2.94	2.91	0	1,121	0.00%
2024/07/05	40	2.93	0	0.00	2.93	40	1,087	3.68%
2024/07/04	1	2.96	0	0.00	2.93	1	1,074	0.09%
2024/07/03	30	2.99	0	0.00	2.99	30	1,045	2.87%
2024/07/01	13	3.01	0	0.00	3.03	13	1,023	1.27%
2024/06/25	50	3.02	0	0.00	3.08	50	956	5.23%
2024/06/24	40	3.10	5	3.13	3.10	35	945	3.70%
2024/06/21	0	0.00	40	3.20	3.20	-40	943	-4.24%
2024/06/14	6	3.12	1	3.07	3.09	5	909	0.55%
2024/06/12	0	0.00	0	3.07	3.05	0	933	0.00%
2024/06/05	0.5	2.99	0	0.00	3.10	0.5	921	0.05%
2024/06/03	40	3.13	0	0.00	3.11	40	916	4.36%
2024/05/29	40	3.19	0	0.00	3.19	40	907	4.41%
2024/05/27	0	3.18	0	0.00	3.20	0	909	0.00%
2024/05/23	3	3.24	0	0.00	3.22	3	897	0.33%
2024/05/17	0.6	3.28	0	0.00	3.31	0.6	1,006	0.06%
2024/05/16	6	3.10	0	0.00	3.30	6	994	0.60%
2024/05/15	38.3	3.26	5	3.24	3.25	33.3	937	3.55%
2024/05/10	0	0.00	4	3.60	3.59	-4	827	-0.48%
2024/05/07	0	0.00	0	3.61	3.62	0	837	0.00%
2024/04/29	0	3.50	0	3.55	3.54	0	844	0.00%
2024/04/26	0	3.48	0	3.54	3.53	0	846	-0.01%
2024/04/24	0	3.66	0	0.00	3.53	0	846	0.00%
2024/04/23	0	3.67	0	0.00	3.53	0	862	0.00%
2024/04/22	0	3.63	0	0.00	3.53	0	858	0.01%
2024/04/19	0.5	3.55	0	0.00	3.57	0.5	853	0.06%
2024/04/18	0	3.70	0	0.00	3.60	0	846	0.00%
2024/04/15	0	3.70	0	0.00	3.58	0	845	0.00%
2024/04/12	0	3.71	0	0.00	3.61	0	826	0.00%
2024/04/09	0	3.71	0	0.00	3.62	0	824	0.00%
2024/04/02	0	0.00	2	3.68	3.65	-2	830	-0.24%
2024/03/28	1	3.70	0	0.00	3.63	1	843	0.12%
2024/03/22	0	0.00	4	3.63	3.64	-4	901	-0.44%
2024/03/18	0	0.00	0.1	3.91	3.83	-0.1	917	-0.01%
2024/03/15	0	3.71	0	0.00	3.56	0	907	0.00%
2024/03/06	12	3.64	0	0.00	3.64	12	992	1.21%
2024/03/05	25	3.64	0	0.00	3.60	25	995	2.51%
2024/03/04	56	3.74	0	0.00	3.71	56	1,030	5.44%
2024/02/27	0	3.87	0	0.00	3.83	0	1,049	0.00%
2024/02/23	0	3.90	50	3.94	3.86	-50	1,068	-4.68%
2024/02/22	0	0.00	1	3.89	3.87	-1	1,058	-0.09%
2024/02/21	10	3.87	0.5	3.99	3.91	9.5	1,046	0.91%
2024/02/20	63	3.71	37.4	3.82	3.82	25.6	981	2.60%
2024/02/16	4	3.59	0	0.00	3.56	4	991	0.40%
2024/02/15	0	0.00	2	3.47	3.50	-2	977	-0.20%
2024/02/05	0	3.78	15	3.47	3.47	-15	967	-1.55%
2024/02/02	0	0.00	3	3.44	3.44	-3	950	-0.32%
2024/01/30	2	3.46	0	0.00	3.44	2	945	0.21%
2024/01/23	1	3.48	0	0.00	3.46	1	928	0.11%
2024/01/19	0	3.59	0	0.00	3.50	0	926	0.00%
2024/01/18	0	3.52	0	0.00	3.51	0	927	0.00%
2024/01/11	2	3.56	0	0.00	3.58	2	919	0.22%
2024/01/10	0.9	3.22	0	0.00	3.58	0.9	926	0.09%
2024/01/02	0	0.00	8	3.59	3.59	-8	956	-0.84%
2023/12/25	50	3.60	0	0.00	3.60	50	946	5.28%
2023/12/22	0	0.00	27	3.62	3.61	-27	941	-2.87%
2023/12/19	0	3.80	0	0.00	3.59	0	900	0.00%
2023/12/18	0	3.70	0	0.00	3.60	0	877	0.00%
2023/12/14	0	0.00	1	3.62	3.62	-1	872	-0.11%
2023/12/12	1	3.66	0	0.00	3.59	1	845	0.12%
2023/12/11	1	3.80	0	0.00	3.73	1	815	0.12%
2023/12/07	5	3.84	0	0.00	3.80	5	814	0.61%
2023/12/05	10	3.90	0	0.00	3.89	10	787	1.27%
2023/12/01	7	4.00	0	0.00	4.00	7	765	0.91%
2023/11/29	11	3.99	0	0.00	4.00	11	749	1.47%
2023/11/27	0	0.00	1	3.86	3.85	-1	678	-0.15%
2023/11/15	7	3.70	0	0.00	3.70	7	640	1.09%
2023/11/14	0	3.68	0	0.00	3.67	0	655	0.00%
2023/11/08	1	3.63	0	0.00	3.62	1	847	0.12%
2023/11/02	2	3.55	0	0.00	3.46	2	926	0.22%
2023/10/31	6	3.46	0	0.00	3.46	6	959	0.63%
2023/10/30	4	3.49	0	0.00	3.53	4	980	0.41%
2023/10/26	10	3.43	0	0.00	3.44	10	1,021	0.98%
2023/10/23	3	3.44	0	0.00	3.42	3	1,093	0.27%
2023/10/20	5	3.46	0	0.00	3.46	5	1,127	0.44%
2023/10/19	5	3.50	0	0.00	3.51	5	1,151	0.43%
2023/10/18	0	3.49	0	0.00	3.46	0	1,170	0.00%
2023/10/17	5	3.38	0	0.00	3.45	5	1,176	0.42%
2023/10/13	5	3.42	0	0.00	3.42	5	1,208	0.41%
2023/10/11	10	3.60	0	0.00	3.56	10	1,375	0.73%
2023/10/05	10	3.65	0	0.00	3.65	10	1,532	0.65%
2023/10/03	2	3.59	0	0.00	3.66	2	1,637	0.12%
2023/10/02	10	3.69	0	0.00	3.72	10	1,715	0.58%
2023/09/20	1	3.90	0	0.00	3.90	1	3,630	0.03%
2023/09/19	0	4.00	0	0.00	3.90	0	3,652	0.00%
2023/09/15	5	3.95	0	0.00	3.98	5	4,218	0.12%
2023/09/11	2	4.02	0	0.00	4.00	2	4,968	0.04%
2023/09/01	20	3.99	3	4.00	3.99	17	5,564	0.31%
2023/08/31	18	4.00	0	0.00	4.00	18	5,636	0.32%
2023/08/30	15	4.06	0	0.00	4.11	15	6,775	0.22%
2023/08/29	5	3.90	0	0.00	3.91	5	7,619	0.07%
2023/08/24	6	3.91	0	0.00	3.91	6	7,624	0.08%
2023/08/22	10	4.01	0	0.00	3.95	10	7,667	0.13%
2023/08/21	6	3.99	2	3.98	3.99	4	7,708	0.05%
2023/08/18	10	4.03	0	0.00	3.98	10	7,892	0.13%
2023/08/17	22	3.89	0	0.00	3.85	22	7,900	0.28%
2023/08/16	7	3.94	0	0.00	4.08	7	7,887	0.09%
2023/08/15	0	0.00	8	3.72	3.72	-8	7,802	-0.10%
2023/08/14	1	3.50	0	0.00	3.39	1	7,794	0.01%
2023/08/11	11	3.67	0	0.00	3.62	11	7,781	0.14%
2023/08/10	8	3.83	0	0.00	3.70	8	7,784	0.10%
2023/08/09	10	3.89	0	0.00	3.88	10	7,754	0.13%
2023/08/02	10	3.88	14	3.83	3.81	-4	7,754	-0.05%
2023/08/01	10	3.90	0	0.00	3.88	10	7,753	0.13%
2023/07/27	14	3.89	0	0.00	4.00	14	7,786	0.18%
2023/07/26	1	3.83	0	0.00	3.87	1	7,783	0.01%
2023/07/25	8	4.00	0	0.00	3.99	8	7,772	0.10%
2023/07/24	0	0.00	3	4.11	4.10	-3	7,761	-0.04%
2023/07/21	16	4.23	3	4.24	4.24	13	7,768	0.17%
2023/07/20	2	4.24	0	0.00	4.30	2	7,766	0.03%
2023/07/19	9	4.34	0	0.00	4.39	9	7,784	0.12%
2023/07/18	10	4.42	3	4.43	4.31	7	7,818	0.09%
2023/07/17	55	4.42	0	0.00	4.38	55	7,802	0.70%
2023/07/14	11	4.51	0	0.00	4.58	11	7,784	0.14%
2023/07/13	5	4.55	0	0.00	4.40	5	7,752	0.06%
2023/07/12	9	4.71	0	0.00	4.57	9	7,710	0.12%
2023/07/11	5	4.85	0	0.00	4.91	5	7,634	0.07%
2023/07/10	45	5.02	100	5.02	4.93	-55	7,616	-0.72%
2023/07/07	6	4.85	4	5.16	4.83	2	7,585	0.03%
2023/07/06	9.3	5.15	114	5.09	5.08	-104.7	7,496	-1.40%	大賣/鉅額交易
2023/07/05	12	5.47	6.3	5.64	5.43	5.7	7,338	0.08%
2023/07/04	5	5.14	1	5.14	5.14	4	7,011	0.06%
2023/07/03	10	4.68	0	0.00	4.68	10	6,825	0.15%
2023/06/30	0	0.00	5	4.31	4.26	-5	6,687	-0.07%
2023/06/29	22	4.24	37	4.16	4.26	-15	6,543	-0.23%
2022/08/17	20	2.85	32	2.90	2.92	-12	5,600	-0.21%
2022/08/16	6	3.16	29	3.16	3.13	-23	5,175	-0.44%
2022/08/15	7	3.24	1	3.04	3.47	6	5,156	0.12%
2022/08/12	2	3.30	24	3.31	3.30	-22	5,029	-0.44%
2022/08/11	3	3.80	17	3.55	3.62	-14	4,910	-0.29%
2022/08/10	33.5	3.46	2	3.46	3.46	31.5	4,684	0.67%
2022/08/08	5	2.87	2	2.87	2.87	3	4,644	0.06%
2022/08/05	13	2.61	2	2.54	2.61	11	4,660	0.24%
2022/08/04	3	2.41	0	0.00	2.38	3	4,476	0.07%
2022/08/03	23	2.64	29	2.66	2.64	-6	4,404	-0.14%
2022/08/02	3	2.94	1	2.88	2.93	2	4,307	0.05%
2022/08/01	132	2.86	13	2.88	2.95	119	4,293	2.77%	大買/鉅額交易
2022/07/29	31.1	2.91	33	2.90	2.90	-1.9	3,183	-0.06%
2022/07/22	1	4.37	0	0.00	4.35	1	2,720	0.04%
2022/07/21	0	0.00	3	4.40	4.39	-3	2,767	-0.11%
2022/07/20	1	4.30	104	4.72	4.48	-103	2,744	-3.75%	大賣/鉅額交易
2022/07/19	7	4.75	0	0.00	4.75	7	2,623	0.27%
2022/07/18	50	4.84	0	0.00	4.83	50	2,631	1.90%
2022/07/15	50	4.89	0	0.00	4.85	50	2,627	1.90%
2022/07/14	0	0.00	5	4.95	4.90	-5	2,643	-0.19%
2022/07/07	0	0.00	3	4.84	4.93	-3	2,790	-0.11%
2022/06/28	1	5.15	0	0.00	5.14	1	3,118	0.03%
2022/06/21	0	0.00	21	5.07	5.16	-21	3,211	-0.65%
2022/06/20	11	4.95	15	5.02	4.89	-4	3,208	-0.12%
2022/06/16	0	0.00	3	5.12	5.12	-3	3,230	-0.09%
2022/06/15	1	5.35	3	5.23	5.38	-2	3,260	-0.06%
2022/06/14	6	5.03	0	0.00	5.03	6	3,234	0.19%
2022/06/10	0	0.00	3	5.10	5.09	-3	3,340	-0.09%
2022/06/09	0	0.00	5	5.15	5.15	-5	3,375	-0.15%
2022/06/07	8	5.02	0	0.00	4.97	8	3,406	0.23%
2022/06/02	0	0.00	2	5.04	5.02	-2	3,488	-0.06%
2022/06/01	5	5.00	0	0.00	5.06	5	3,563	0.14%
2022/05/31	30	4.99	0	0.00	5.03	30	3,576	0.84%
2022/05/25	1	4.98	0	0.00	4.98	1	3,658	0.03%
2022/05/24	0	0.00	1	5.10	4.96	-1	3,690	-0.03%
2022/05/23	3	5.09	14	5.13	5.15	-11	3,664	-0.30%
2022/05/20	2	4.79	25	4.72	4.96	-23	3,580	-0.64%
2022/05/18	1	4.52	0	0.00	4.58	1	3,580	0.03%
2022/05/16	0	0.00	23	4.38	4.35	-23	3,670	-0.63%
2022/05/13	0	0.00	1	4.47	4.42	-1	3,658	-0.03%
2022/05/12	20	4.55	1	4.50	4.52	19	3,654	0.52%
2022/05/11	25	4.61	0	0.00	4.63	25	3,724	0.67%
2022/05/10	32	4.62	0	0.00	4.64	32	3,761	0.85%
2022/05/09	5	4.61	0	0.00	4.51	5	3,737	0.13%
2022/05/06	1	4.74	0	0.00	4.77	1	3,733	0.03%
2022/05/05	0	0.00	1	4.94	4.92	-1	3,761	-0.03%
2022/05/04	41	5.00	2	5.02	4.92	39	3,770	1.03%
2022/05/03	12	5.21	20	5.20	5.25	-8	3,739	-0.21%
2022/04/29	6	4.74	0	0.00	5.12	6	3,672	0.16%
2022/04/27	0	0.00	30	4.80	4.79	-30	3,598	-0.83%
2022/04/22	0	0.00	5	5.14	5.26	-5	3,558	-0.14%
2022/04/15	5	5.25	0	0.00	5.26	5	3,667	0.14%
2022/04/01	20	6.03	0	0.00	6.04	20	3,602	0.56%
2022/03/29	10	6.13	0	0.00	6.13	10	3,622	0.28%
2022/03/25	0	0.00	3	6.36	6.29	-3	3,812	-0.08%
2022/03/22	0	0.00	1	6.36	6.35	-1	3,923	-0.03%
2022/03/21	3	6.45	0	0.00	6.45	3	3,941	0.08%
2022/03/18	0	0.00	1	6.32	6.39	-1	4,030	-0.02%
2022/03/15	0	6.03	5	5.92	5.90	-5	3,966	-0.13%
2022/03/14	1	6.05	0	0.00	6.03	1	3,936	0.03%
2022/03/11	0	0.00	1	6.12	6.10	-1	3,938	-0.03%
2022/03/10	0	6.19	0	0.00	6.19	0	3,986	0.00%
2022/03/09	1	6.18	0	0.00	6.18	1	4,159	0.02%
2022/03/07	1	6.15	2	6.21	6.15	-1	4,290	-0.02%
2022/03/04	0	6.45	0	0.00	6.42	0	4,462	0.00%
2022/03/03	1	6.53	0.7	6.60	6.51	0.3	4,498	0.01%
2022/03/02	0	6.81	0.3	6.69	6.58	-0.3	4,582	-0.01%
2022/03/01	0	6.66	0	0.00	6.67	0	4,599	0.00%
2022/02/25	1	6.58	0	0.00	6.62	1	4,632	0.02%
2022/02/24	10	6.73	0	0.00	6.63	10	4,661	0.21%
2022/02/22	0	0.00	1.1	6.89	6.84	-1.1	4,696	-0.02%
2022/02/21	2	6.99	1	7.00	7.02	1	4,682	0.02%
2022/02/18	0	0.00	0.4	6.99	6.89	-0.4	4,661	-0.01%
2022/02/17	0	0.00	0.1	7.05	6.95	-0.1	4,645	0.00%
2022/02/16	0	0.00	0.4	6.96	6.86	-0.4	4,580	-0.01%
2022/02/15	0	0.00	2.2	6.67	6.67	-2.2	4,531	-0.05%
2022/02/14	3	6.61	0.3	6.99	6.60	2.7	4,574	0.06%
2022/02/10	0	0.00	45.2	6.87	6.91	-45.2	4,436	-1.02%
2022/02/09	3	6.66	0	0.00	6.71	3	4,381	0.07%
2022/02/08	5	6.70	0.3	6.79	6.72	4.7	4,378	0.11%
2022/02/07	0	0.00	2	6.25	6.53	-2	4,336	-0.05%
2022/01/26	2	6.16	11	6.15	6.17	-9	4,295	-0.21%
2022/01/25	8	6.18	114	6.21	6.15	-106	4,283	-2.47%	大賣/鉅額交易
2022/01/24	0	0.00	11	6.34	6.29	-11	4,242	-0.26%
2022/01/21	13	6.43	0	0.00	6.43	13	4,209	0.31%
2022/01/20	14	6.53	4	6.64	6.55	10	4,162	0.24%
2022/01/19	5	6.70	0	0.00	6.62	5	4,135	0.12%
2022/01/18	4	6.70	4	6.76	6.71	0	4,112	0.00%
2022/01/17	0	0.00	4.4	6.77	6.75	-4.4	4,090	-0.11%
2022/01/14	9	6.85	14	6.92	6.84	-5	4,095	-0.12%
2022/01/13	4	7.02	0	0.00	7.02	4	4,075	0.10%
2022/01/12	10	7.10	0.3	7.24	7.13	9.7	4,045	0.24%
2022/01/11	110	7.09	4.3	7.01	7.03	105.7	4,033	2.62%	大買/鉅額交易
2022/01/07	4.1	7.00	0	0.00	7.01	4.1	4,025	0.10%
2022/01/05	4.4	7.16	0	0.00	7.06	4.4	4,001	0.11%
2022/01/04	0	0.00	17	7.14	7.17	-17	3,978	-0.43%
2022/01/03	3	7.12	1	7.11	7.10	2	3,939	0.05%
2021/12/30	14	7.23	0	0.00	7.20	14	3,921	0.36%
2021/12/29	6.1	7.23	20.4	7.16	7.30	-14.3	3,873	-0.37%
2021/12/28	14	7.03	9	7.08	7.01	5	3,741	0.13%
2021/12/27	5	7.11	0.1	7.21	7.10	4.9	3,715	0.13%
2021/12/24	10.1	7.13	26	7.06	7.11	-16	3,665	-0.44%
2021/12/23	6	6.88	6	6.99	6.88	0	3,608	0.00%
2021/12/22	23	6.99	12	6.87	6.90	11	3,580	0.31%
2021/12/21	13	6.50	60.2	6.49	6.73	-47.2	3,439	-1.37%
2021/12/20	15	6.63	18.8	6.67	6.61	-3.8	3,331	-0.11%
2021/12/17	12	6.72	38	6.72	6.68	-26	3,297	-0.79%
2021/12/16	19	6.80	94	6.82	6.75	-75	3,238	-2.32%
2021/12/15	14	6.86	4	6.88	6.84	10	3,215	0.31%
2021/12/14	29.1	7.01	34	6.90	6.86	-5	3,193	-0.16%
2021/12/09	19	7.05	2	7.08	7.04	17	3,027	0.56%
2021/12/08	28	7.04	11	7.18	7.01	17	3,018	0.56%
2021/12/07	34	7.06	0	0.00	7.06	34	2,995	1.14%
2021/12/06	69	7.11	0	0.00	7.09	69	2,951	2.34%
2021/12/03	36	7.05	19	7.12	7.05	17	2,884	0.59%
2021/12/02	26	7.21	0	0.00	7.15	26	2,691	0.97%
2021/12/01	13	7.42	2	7.45	7.37	11	2,575	0.43%
2021/11/30	0	0.00	4	7.46	7.57	-4	2,527	-0.16%
2021/11/29	42	7.37	28	7.41	7.42	14	2,362	0.59%
2021/11/26	6	7.34	67	7.54	7.28	-61	2,361	-2.58%
2021/11/25	67	7.56	3	7.57	7.56	64	2,347	2.73%
2021/11/24	5	7.63	0	0.00	7.63	5	2,642	0.19%
2021/11/23	9	7.66	0	0.00	7.60	9	2,661	0.34%
2021/11/22	5	7.89	16	7.82	7.89	-11	2,591	-0.42%
2021/11/19	1	7.53	0	0.00	7.52	1	2,537	0.04%
2021/11/18	0	0.00	1	7.63	7.60	-1	2,507	-0.04%
2021/11/17	6	7.61	0	0.00	7.62	6	2,485	0.24%
2021/11/16	6	7.73	0	0.00	7.67	6	2,475	0.24%
2021/11/12	0	0.00	11	7.70	7.69	-11	2,475	-0.44%
2021/11/11	9	7.75	8	7.77	7.75	1	2,476	0.04%
2021/11/10	1	8.03	0	0.00	8.03	1	2,421	0.04%
2021/11/03	1	8.16	0	0.00	8.19	1	2,452	0.04%
2021/11/02	6	8.21	6	8.22	8.16	0	2,441	0.00%
2021/11/01	15	8.36	6	8.35	8.33	9	2,424	0.37%
2021/10/29	3	8.49	0	0.00	8.44	3	2,426	0.12%
2021/10/28	11	8.57	0	0.00	8.56	11	2,448	0.45%
2021/10/21	12	8.80	10	8.58	8.77	2	2,408	0.08%
2021/10/20	5	8.38	0	0.00	8.44	5	2,356	0.21%
2021/10/18	0.1	8.35	4	8.07	8.42	-3.9	2,347	-0.17%
2021/10/15	9	7.97	9	8.05	8.05	0	2,298	0.00%
2021/10/14	16	7.97	6	8.02	8.03	10	2,319	0.43%
2021/10/13	2	7.87	3	7.91	7.99	-1	2,315	-0.04%
2021/10/12	10	7.62	10	7.73	7.87	0	2,310	0.00%
2021/10/08	1	7.70	0	0.00	7.84	1	2,306	0.04%
2021/10/07	0	0.00	15	7.70	7.72	-15	2,322	-0.65%
2021/10/06	11	7.59	1	7.67	7.55	10	2,399	0.42%
2021/10/05	9	7.59	8	7.70	7.67	1	2,424	0.04%
2021/10/04	2	7.72	10	7.85	7.70	-8	2,432	-0.33%
2021/10/01	4	7.86	2	7.79	7.75	2	2,436	0.08%
2021/09/30	10	8.06	8	8.08	8.01	2	2,440	0.08%
2021/09/29	6	7.86	6	7.94	7.95	0	2,403	0.00%
2021/09/28	10	7.96	0	0.00	8.00	10	2,421	0.41%
2021/09/27	0	0.00	10	7.97	8.00	-10	2,450	-0.41%
2021/09/24	16	7.90	17	7.94	7.89	-1	2,502	-0.04%
2021/09/23	3	7.89	2	7.95	7.86	1	2,529	0.04%
2021/09/22	11	7.99	0	0.00	7.92	11	2,556	0.43%
2021/09/17	2	8.01	6	8.18	8.22	-4	2,526	-0.16%
2021/09/16	9	8.02	5	8.06	8.07	4	2,531	0.16%
2021/09/15	7	7.94	18	8.08	8.12	-11	2,556	-0.43%
2021/09/14	12	8.07	30	8.06	8.02	-18	2,555	-0.70%
2021/09/13	0	0.00	9	8.03	8.13	-9	2,545	-0.35%
2021/09/10	0	0.00	20	7.92	7.99	-20	2,530	-0.79%
2021/09/09	19	7.82	20	7.86	7.81	-1	2,526	-0.04%
2021/09/08	42	7.85	9	7.89	7.89	33	2,539	1.30%
2021/09/07	19	7.89	16	7.95	7.95	3	2,562	0.12%
2021/09/06	14	7.76	14	7.92	7.92	0	2,578	0.00%
2021/09/03	19	7.65	15	7.85	7.87	4	2,585	0.15%
2021/09/02	16	7.64	22	7.71	7.75	-6	2,580	-0.23%
2021/09/01	6	8.10	1	7.95	8.00	5	2,519	0.20%
2021/08/31	11	7.67	21	7.79	7.99	-10	2,467	-0.41%
2021/08/30	10	7.27	14	7.27	7.40	-4	2,404	-0.17%
2021/08/27	12	8.13	0	0.00	8.04	12	2,123	0.57%
2021/08/23	0	0.00	1	8.01	8.05	-1	2,301	-0.04%
2021/08/19	1	8.15	1	8.01	8.05	0	2,342	0.00%
2021/08/18	1	8.19	0	0.00	8.20	1	2,362	0.04%
2021/08/17	2	8.23	34	8.22	8.12	-32	2,436	-1.31%
2021/08/16	2	8.41	1	8.43	8.38	1	2,503	0.04%
2021/08/13	2	8.45	0	0.00	8.65	2	2,544	0.08%
2021/08/12	33	8.57	0	0.00	8.55	33	2,585	1.28%
2021/08/10	33	8.58	0	0.00	8.61	33	2,680	1.23%
2021/08/09	11	8.69	2	8.70	8.68	9	2,796	0.32%
2021/08/04	6	8.95	0	0.00	8.92	6	3,848	0.16%
2021/08/03	1	8.97	1	8.92	9.00	0	4,821	0.00%
2021/07/29	1	8.89	1	8.91	8.87	0	4,947	0.00%
2021/07/27	6	8.81	3	8.81	8.78	3	5,419	0.06%
2021/07/26	15	8.93	2	8.97	8.91	13	6,784	0.19%
2021/07/23	3	8.90	16	8.90	8.96	-13	6,886	-0.19%
2021/07/22	16	8.81	17	8.90	8.85	-1	6,941	-0.01%
2021/07/21	25	8.87	11	8.97	8.78	14	6,965	0.20%
2021/07/20	12	8.72	10	8.91	9.05	2	6,987	0.03%
2021/07/19	6	8.87	5	8.97	8.87	1	7,010	0.01%
2021/07/16	0	0.00	12	8.94	9.00	-12	7,209	-0.17%
2021/07/15	8	8.85	0	0.00	8.80	8	7,976	0.10%
2021/07/14	3	8.80	12	8.89	8.81	-9	8,213	-0.11%
2021/07/13	19	8.89	8	9.05	8.76	11	8,635	0.13%
2021/07/12	9	9.02	8	9.02	9.11	1	8,661	0.01%
2021/07/09	0	0.00	1	9.08	9.06	-1	8,675	-0.01%
2021/07/08	1	9.11	1	9.09	9.09	0	8,755	0.00%
2021/07/07	10	9.12	10	9.11	9.11	0	8,901	0.00%
2021/07/05	7	9.23	3	9.26	9.21	4	9,032	0.04%
2021/07/02	0	0.00	9	9.29	9.20	-9	9,077	-0.10%
2021/07/01	11	9.31	14	9.26	9.16	-3	9,077	-0.03%
2021/06/30	10	9.22	0	0.00	9.22	10	9,077	0.11%
2021/06/29	3	9.07	4	9.12	9.15	-1	9,093	-0.01%
2021/06/28	4	9.17	9	9.18	9.16	-5	9,264	-0.05%
2021/06/24	0	0.00	3	9.27	9.29	-3	9,306	-0.03%
2021/06/23	5	9.12	4	9.22	9.17	1	9,362	0.01%
2021/06/22	2	9.15	3	9.18	9.15	-1	9,345	-0.01%
2021/06/21	8	9.11	8	9.12	9.07	0	9,334	0.00%
2021/06/18	7	9.22	0	0.00	9.20	7	9,322	0.08%
2021/06/17	0	0.00	1	9.36	9.36	-1	9,314	-0.01%
2021/06/10	1	9.67	0	0.00	9.53	1	9,282	0.01%
2021/06/09	24	9.85	50	9.70	9.70	-26	9,252	-0.28%
2021/06/08	1	9.88	0	0.00	9.83	1	9,268	0.01%
2021/06/07	1	9.75	0	0.00	9.71	1	9,274	0.01%
2021/06/04	1	9.96	6	10.01	9.94	-5	9,230	-0.05%
2021/06/03	12	10.30	22	10.36	10.20	-10	9,170	-0.11%
2021/06/02	17	10.00	10	10.05	9.91	7	9,047	0.08%
2021/06/01	2	9.80	1	9.84	9.90	1	8,981	0.01%
2021/05/31	6	9.88	2	9.90	9.83	4	8,947	0.04%
2021/05/28	2	9.84	0	0.00	9.82	2	8,907	0.02%
2021/05/27	0	0.00	5	9.70	9.78	-5	8,872	-0.06%
2021/05/26	0	0.00	8	9.74	9.78	-8	8,861	-0.09%
2021/05/25	9	9.79	5	9.85	9.61	4	8,833	0.05%
2021/05/24	3	9.82	0	0.00	9.68	3	8,749	0.03%
2021/05/21	1	9.39	1	9.49	9.55	0	8,662	0.00%
2021/05/20	5	9.38	14	9.44	9.29	-9	8,615	-0.10%
2021/05/19	14	9.37	4	9.35	9.23	10	8,546	0.12%
2021/05/18	5	8.88	0	0.00	9.27	5	8,513	0.06%
2021/05/17	1	8.69	1	8.69	8.69	0	8,449	0.00%
2021/05/14	7	9.78	6	9.79	9.65	1	8,330	0.01%
2021/05/13	9	9.75	35	9.64	9.56	-26	8,226	-0.32%
2021/05/12	39	10.95	15	11.07	10.60	24	7,991	0.30%
2021/05/11	51	11.54	61.5	11.57	11.70	-10.5	7,296	-0.14%
2021/05/10	0	0.00	6	10.65	10.65	-6	6,317	-0.09%
2021/05/07	2	10.35	0	0.00	10.35	2	6,262	0.03%
2021/05/06	10	10.44	0	0.00	10.45	10	6,215	0.16%
2021/05/05	0	0.00	5	10.90	10.70	-5	6,145	-0.08%
2021/05/04	23	11.15	64	10.86	10.50	-41	6,078	-0.67%
2021/05/03	57	11.48	0.4	11.66	11.30	56.7	5,687	1.00%
2021/04/29	3	11.33	30	11.20	11.10	-27	4,320	-0.62%
2021/04/28	0.8	11.25	1	11.05	11.30	-0.2	4,242	0.00%
2021/04/27	1	10.95	3	10.98	10.90	-2	4,191	-0.05%
2021/04/26	40	10.98	17	10.82	10.85	23	4,165	0.55%
2021/04/23	28	10.93	2	10.85	10.80	26	4,146	0.63%
2021/04/22	83	11.62	42	11.46	11.05	41	4,138	0.99%
2021/04/21	48	11.77	17	11.64	11.60	31	3,929	0.79%
2021/04/20	35	11.43	7	11.39	11.35	28	3,153	0.89%
2021/04/19	27	11.26	10	11.18	11.55	17	2,915	0.58%
2021/04/16	4	10.88	16	10.61	10.95	-12	2,483	-0.48%
2021/04/15	20	10.50	0	0.00	10.70	20	2,397	0.83%
2021/04/14	8	10.38	10	10.40	10.35	-2	2,416	-0.08%
2021/04/13	42	10.86	43	10.86	10.50	-1	2,423	-0.04%
2021/04/12	7	10.48	4	10.41	10.55	3	2,284	0.13%
2021/04/09	5	10.15	7	10.19	10.25	-2	2,167	-0.09%
2021/04/08	0	0.00	31	10.28	10.25	-31	2,150	-1.44%
2021/04/07	14	10.05	5	10.00	10.00	9	2,101	0.43%
2021/04/06	35	10.23	31.5	10.18	10.10	3.5	2,095	0.17%
2021/04/01	23	10.36	5	10.40	10.40	18	2,065	0.87%
2021/03/31	10	10.38	4	10.45	10.45	6	2,032	0.30%
2021/03/30	2	10.18	0	0.00	10.25	2	1,889	0.11%
2021/03/29	6	10.24	0	0.00	10.15	6	1,865	0.32%
2021/03/26	25.5	10.12	54	9.87	10.15	-28.5	1,889	-1.51%
2021/03/25	18	9.68	36	9.72	9.68	-18	1,820	-0.99%
2021/03/24	31	9.69	39	9.83	9.69	-8	1,849	-0.43%
2021/03/23	20	9.83	30	9.91	9.78	-10	1,849	-0.54%
2021/03/22	16	9.85	0	0.00	9.85	16	1,884	0.85%
2021/03/19	13	9.80	0	0.00	9.78	13	1,893	0.69%
2021/03/18	9	9.98	0	0.00	9.97	9	1,896	0.47%
2021/03/17	22	9.98	16	10.13	9.96	6	1,961	0.31%
2021/03/15	10	9.95	1	9.94	9.90	9	1,949	0.46%
2021/03/12	10	9.99	5	9.98	10.00	5	1,971	0.25%
2021/03/11	6	9.97	52	9.86	9.94	-46	1,964	-2.34%
2021/03/10	6	9.58	0	0.00	9.58	6	1,973	0.30%
2021/03/09	24	9.66	12	9.74	9.62	12	1,998	0.60%
2021/03/05	3	9.71	5	9.68	9.67	-2	2,059	-0.10%
2021/03/04	2	9.82	5	9.91	9.81	-3	2,193	-0.14%
2021/03/03	8	9.93	19	9.92	9.93	-11	2,220	-0.50%
2021/03/02	19	9.86	9	9.95	9.82	10	2,249	0.44%
2021/02/26	14	9.93	12	10.04	9.93	2	2,257	0.09%
2021/02/25	5	10.00	16	10.10	10.10	-11	2,296	-0.48%
2021/02/24	19	10.03	16	10.11	10.00	3	2,339	0.13%
2021/02/23	41	10.11	0	0.00	10.05	41	2,338	1.75%
2021/02/22	1	10.15	2	10.20	10.15	-1	2,342	-0.04%
2021/02/19	2	10.00	0	0.00	10.10	2	2,341	0.09%
2021/02/04	14	9.67	75	9.58	9.63	-61	2,357	-2.59%
2021/02/03	36	9.48	19	9.44	9.44	17	2,352	0.72%
2021/02/02	32	9.62	23	9.59	9.62	9	2,355	0.38%
2021/02/01	32	9.29	27	9.51	9.54	5	2,348	0.21%
2021/01/29	21	9.28	22	9.45	9.59	-1	2,342	-0.04%
2021/01/28	28	9.36	20	9.47	9.36	8	2,349	0.34%
2021/01/27	24	9.60	3	9.58	9.58	21	2,351	0.89%
2021/01/26	0	0.00	11	9.65	9.79	-11	2,354	-0.47%
2021/01/25	0	0.00	30	9.78	9.77	-30	2,360	-1.27%
2021/01/22	4	9.64	6	9.57	9.60	-2	2,377	-0.08%
2021/01/21	30	9.44	1	9.27	9.51	29	2,382	1.22%
2021/01/20	17	9.48	15	9.45	9.50	2	2,368	0.08%
2021/01/19	0	0.00	28	9.88	9.89	-28	2,344	-1.19%
2021/01/18	10	9.60	13	9.71	9.59	-3	2,336	-0.13%
2021/01/15	12	9.84	5	9.99	9.83	7	2,334	0.30%
2021/01/14	20	10.05	5	10.15	10.05	15	2,315	0.65%
2021/01/13	11	10.06	26	10.13	10.05	-15	2,335	-0.64%
2021/01/12	20	10.08	0	0.00	10.05	20	2,320	0.86%
2021/01/11	15	10.20	5	10.50	10.20	10	2,323	0.43%
2021/01/08	25	10.05	25	10.21	10.50	0	2,408	0.00%
2021/01/07	1	10.00	0	0.00	10.05	1	2,399	0.04%
2021/01/06	7	10.88	5	10.85	10.30	2	2,376	0.08%
2021/01/05	15	11.00	15.2	11.00	11.00	-0.2	2,332	-0.01%
2021/01/04	10	11.08	0	0.00	11.05	10	2,327	0.43%
2020/12/30	0	0.00	5	11.30	11.25	-5	2,357	-0.21%
2020/12/29	15	11.10	15	11.18	11.15	0	2,364	0.00%
2020/12/28	10	11.10	6	11.15	11.10	4	2,394	0.17%
2020/12/25	0	0.00	1	11.35	11.25	-1	2,384	-0.04%
2020/12/24	5	11.15	5	11.20	11.40	0	2,401	0.00%
2020/12/22	0.2	11.10	0	0.00	11.10	0.2	2,433	0.01%
2020/12/21	0	0.00	3	11.10	11.10	-3	2,486	-0.12%
2020/12/16	0	0.00	10	11.21	11.10	-10	2,725	-0.37%
2020/12/11	10	11.13	0	0.00	11.05	10	2,794	0.36%
2020/12/09	5	11.75	0	0.00	11.55	5	2,819	0.18%
2020/12/04	1	11.65	0	0.00	11.55	1	3,217	0.03%
2020/12/02	0	0.00	3	11.60	11.55	-3	3,339	-0.09%
2020/12/01	0	0.00	1	11.80	11.85	-1	3,395	-0.03%
2020/11/30	3	11.80	0	0.00	11.85	3	3,500	0.09%
2020/11/27	5	11.05	5	11.20	11.20	0	3,389	0.00%
2020/11/24	1	11.00	0	0.00	11.05	1	3,458	0.03%
2020/11/23	2	11.23	30	11.20	11.20	-28	3,437	-0.81%
2020/11/20	0	0.00	3	11.30	11.35	-3	3,489	-0.09%
2020/11/19	0	0.00	10	11.40	11.40	-10	3,549	-0.28%
2020/11/18	1	11.20	4	11.44	11.40	-3	3,646	-0.08%
2020/11/16	3	11.30	0	0.00	11.30	3	3,978	0.08%
2020/11/13	0	0.00	2	11.50	11.55	-2	4,132	-0.05%
2020/11/10	0	0.00	2	11.30	11.30	-2	4,529	-0.04%
2020/11/09	0	0.00	4	11.43	11.40	-4	4,784	-0.08%
2020/11/06	0	0.00	0	11.35	11.30	0	5,359	0.00%
2020/11/04	0	0.00	0	11.10	11.25	0	5,873	0.00%
2020/10/29	5	11.56	0	0.00	11.55	5	7,676	0.07%
2020/10/28	2	11.75	2	11.75	11.60	0	8,322	0.00%
2020/10/26	0	0.00	1	11.95	11.90	-1	8,793	-0.01%
2020/10/23	0	0.00	2	11.90	12.05	-2	8,884	-0.02%
2020/10/19	9	11.70	16	11.81	11.80	-7	9,841	-0.07%
2020/10/16	8	11.78	2	11.95	11.65	6	9,954	0.06%
2020/10/15	4	11.78	2	12.00	11.80	2	9,977	0.02%
2020/10/14	0	0.00	8	11.91	11.90	-8	10,158	-0.08%
2020/10/13	7	11.70	0	0.00	11.70	7	10,485	0.07%
2020/10/12	2	11.95	13	12.13	12.00	-11	10,688	-0.10%
2020/10/08	10	12.10	0	0.00	12.00	10	11,159	0.09%
2020/10/06	4	12.55	4	12.65	12.50	0	12,052	0.00%
2020/10/05	0	0.00	3	12.38	12.50	-3	12,301	-0.02%
2020/09/30	0	0.00	6	12.35	12.30	-6	12,445	-0.05%
2020/09/29	6	12.13	5	12.28	12.15	1	12,668	0.01%
2020/09/25	2	11.80	3	11.88	11.95	-1	12,798	-0.01%
2020/09/24	5	11.85	15	12.26	11.70	-10	12,884	-0.08%
2020/09/23	34	12.61	25	12.33	12.30	9	12,824	0.07%
2020/09/22	0	0.00	6	13.28	13.10	-6	12,800	-0.05%
2020/09/21	1	13.25	4	13.28	13.30	-3	12,966	-0.02%
2020/09/18	10	13.03	0	0.00	13.15	10	13,068	0.08%
2020/09/17	4	12.74	0	0.00	12.70	4	13,173	0.03%
2020/09/15	4	12.58	4	12.58	12.60	0	13,722	0.00%
2020/09/14	11	12.35	0	0.00	12.65	11	14,856	0.07%
2020/09/11	4	12.68	4	12.75	12.35	0	15,884	0.00%
2020/09/10	4	13.80	0	0.00	13.40	4	16,839	0.02%
2020/09/09	0	0.00	23	13.68	13.65	-23	17,264	-0.13%
2020/09/08	2	13.28	3	13.15	13.15	-1	18,053	-0.01%
2020/09/07	0	0.00	7	13.54	13.50	-7	18,234	-0.04%
2020/09/04	0	0.00	1	13.25	13.25	-1	18,148	-0.01%
2020/09/03	0	0.00	20	13.10	13.10	-20	18,100	-0.11%
2020/09/02	0	0.00	4	12.71	12.55	-4	18,037	-0.02%
2020/09/01	0	0.00	5	12.50	12.55	-5	18,228	-0.03%
2020/08/26	0	0.00	2	12.45	12.45	-2	18,162	-0.01%
2020/08/24	2	12.15	5	12.05	12.10	-3	18,002	-0.02%
2020/08/21	24	11.72	23	12.04	11.90	1	17,898	0.01%
2020/08/20	17	11.46	33	11.55	11.90	-16	17,746	-0.09%
2020/08/19	21	12.07	15	12.05	12.10	6	17,550	0.03%
2020/08/18	42	12.43	54	12.44	12.45	-12	17,379	-0.07%
2020/08/17	4	12.39	2	12.35	12.25	2	17,254	0.01%
2020/08/14	48	12.53	41	12.67	12.70	7	17,095	0.04%
2020/08/13	42	12.31	35	12.21	12.30	7	16,938	0.04%
2020/08/12	64	12.74	68	12.68	13.00	-4	16,673	-0.02%
2020/08/11	20	13.55	0	0.00	13.55	20	16,092	0.12%
2020/08/10	30	15.52	18	15.49	15.05	12	15,976	0.08%
2020/08/07	36	15.82	47	15.76	15.75	-11	15,564	-0.07%
2020/08/06	26	16.11	25	16.02	15.95	1	15,191	0.01%
2020/08/05	27	15.46	18	15.29	15.45	9	14,444	0.06%
2020/08/04	50	15.78	92	15.65	15.40	-42	14,250	-0.29%
2020/08/03	68	15.17	88	15.07	15.75	-20	13,748	-0.15%
2020/07/31	64	14.71	17	14.43	14.35	47	13,101	0.36%
2020/07/30	23	14.67	24	14.45	14.55	-1	12,812	-0.01%
2020/07/29	10	14.16	13	14.03	14.25	-3	12,624	-0.02%
2020/07/27	18	14.10	36	14.36	14.10	-18	12,514	-0.14%
2020/07/24	17	14.13	18	14.04	14.05	-1	12,240	-0.01%
2020/07/23	2	13.48	0	0.00	13.40	2	11,850	0.02%
2020/07/22	1	13.70	5	13.96	13.70	-4	11,721	-0.03%
2020/07/21	0	0.00	5	14.15	13.85	-5	11,600	-0.04%
2020/07/20	0	0.00	2	13.95	13.80	-2	11,489	-0.02%
2020/07/17	20	13.62	24	13.93	13.60	-4	11,305	-0.04%
2020/07/16	14	14.24	24	14.11	14.00	-10	10,973	-0.09%
2020/07/15	15	13.80	1	13.85	13.80	14	10,716	0.13%
2020/07/14	31	15.11	21	14.70	14.25	10	10,247	0.10%
2020/07/13	7	15.05	10	15.03	15.05	-3	9,772	-0.03%
2020/07/10	7	13.71	21	13.60	13.70	-14	9,325	-0.15%
2020/07/09	3	13.30	11	13.20	13.05	-8	9,064	-0.09%
2020/07/08	41	14.37	59	13.93	13.65	-18	8,877	-0.20%
2020/07/07	11	13.81	2.4	14.14	13.80	8.6	8,634	0.10%
2020/07/06	6	14.12	6	14.45	14.10	0	8,535	0.00%
2020/07/03	10	14.07	24	14.02	14.10	-14	8,475	-0.17%
2020/07/01	19	13.35	10	13.37	13.25	9	8,277	0.11%
2020/06/30	11.4	13.14	8	12.81	13.40	3.4	8,128	0.04%
2020/06/29	5	12.51	17	12.42	12.20	-12	7,970	-0.15%
2020/06/24	44	13.20	55	12.83	12.75	-11	7,825	-0.14%
2020/06/23	11	12.92	83	13.06	13.05	-72	7,669	-0.94%
2020/06/22	16	14.18	44	13.90	13.85	-28	7,370	-0.38%
2020/06/19	318	15.17	335	15.37	15.00	-17	7,074	-0.24%	大買/大賣/
2020/06/18	594	14.73	622	14.73	14.75	-28	5,911	-0.47%	大買/大賣/
2020/06/17	432	14.21	325	14.29	14.70	107	4,818	2.22%	大買/大賣/鉅額交易
2020/06/16	103	13.18	48	13.28	13.40	55	3,639	1.51%	大買/
2020/06/15	104	12.19	6	12.03	12.20	98	3,178	3.08%	大買/
2020/06/12	44	10.81	39	10.90	11.10	5	2,328	0.21%
2020/06/11	14	10.39	10	10.55	10.10	4	2,137	0.19%
2020/06/10	12	10.30	0	0.00	10.35	12	2,149	0.56%
2020/06/09	5	10.45	11	10.57	10.30	-6	2,210	-0.27%
2020/06/08	26	10.84	18	11.01	11.00	8	2,209	0.36%
2020/06/05	8	9.77	35	9.81	10.20	-27	1,992	-1.35%
2020/06/04	5	9.22	17	9.16	9.31	-12	1,926	-0.62%
2020/06/03	0	0.00	8	9.07	9.02	-8	1,943	-0.41%
2020/06/02	1	9.00	28	8.92	8.93	-27	1,950	-1.38%
2020/06/01	0	0.00	5	8.75	8.77	-5	1,953	-0.26%
2020/05/29	6	8.68	5	8.73	8.65	1	1,946	0.05%
2020/05/27	0	0.00	1	8.61	8.64	-1	1,951	-0.05%
2020/05/26	0	0.00	10	8.48	8.45	-10	1,949	-0.51%
2020/05/25	10	8.27	6	8.42	8.26	4	1,940	0.21%
2020/05/22	5	8.33	5	8.39	8.39	0	1,938	0.00%
2020/05/19	5	8.44	0	0.00	8.47	5	1,951	0.26%
2020/05/14	5	8.61	0	0.00	8.51	5	2,086	0.24%
2020/05/13	8	8.88	6	9.07	8.87	2	2,080	0.10%
2020/05/12	11	9.01	6	9.22	9.03	5	2,076	0.24%
2020/05/11	6	9.11	0	0.00	9.11	6	2,070	0.29%
2020/05/08	1	9.26	0	0.00	9.20	1	2,059	0.05%
2020/05/06	4	9.16	8	9.23	9.16	-4	2,035	-0.20%
2020/05/05	0	0.00	5	9.19	9.28	-5	2,033	-0.25%
2020/05/04	25	9.14	20	9.69	9.30	5	2,036	0.25%
2020/04/30	30	9.18	25	9.20	9.30	5	1,993	0.25%
2020/04/29	4	9.02	0	0.00	9.08	4	1,959	0.20%
2020/04/27	1	8.75	1	8.82	8.79	0	1,922	0.00%
2020/04/17	10	8.63	10	8.60	8.60	0	1,943	0.00%
2020/04/16	20	8.72	10	8.78	8.78	10	1,925	0.52%
2020/04/15	20	8.90	0	0.00	8.95	20	1,903	1.05%
2020/04/10	5	8.46	0	0.00	8.47	5	1,906	0.26%
2020/04/09	3	8.36	0	0.00	8.38	3	1,914	0.16%
2020/04/08	5	8.33	5	8.38	8.40	0	1,910	0.00%
2020/04/07	7	8.35	7	8.41	8.35	0	1,909	0.00%
2020/04/06	24	8.22	10	8.29	8.29	14	1,884	0.74%
2020/04/01	10	8.47	5	8.58	8.46	5	1,871	0.27%
2020/03/31	8	8.47	11	8.61	8.56	-3	1,862	-0.16%
2020/03/30	22	8.49	5	8.65	8.52	17	1,810	0.94%
2020/03/27	5	8.43	10	8.80	8.80	-5	1,777	-0.28%
2020/03/23	18	7.77	13	7.77	8.00	5	1,700	0.29%
2020/03/19	2	7.73	17	7.77	7.48	-15	1,666	-0.90%
2020/03/18	8	8.19	7	8.37	8.31	1	1,575	0.06%
2020/03/17	5	8.46	0	0.00	8.40	5	1,543	0.32%
2020/03/13	16	8.62	19	8.71	9.25	-3	1,532	-0.20%
2020/03/12	28	9.51	50	9.59	9.50	-22	1,491	-1.48%
2020/03/11	11	9.83	20	9.95	9.81	-9	1,424	-0.63%
2020/03/10	0	0.00	53	9.72	9.97	-53	1,436	-3.69%
2020/03/05	10	10.10	0	0.00	10.05	10	1,415	0.71%
2020/03/04	10	10.05	0	0.00	10.05	10	1,417	0.71%
2020/03/03	10	10.05	0	0.00	10.05	10	1,428	0.70%
2020/03/02	2	10.00	5	10.25	10.00	-3	1,439	-0.21%
2020/02/27	5	10.05	0	0.00	10.05	5	1,422	0.35%
2020/02/26	0	0.00	3	10.30	10.20	-3	1,412	-0.21%
2020/02/25	6	10.27	5	10.35	10.40	1	1,409	0.07%
2020/02/24	5	10.35	16	10.38	10.40	-11	1,407	-0.78%
2020/02/20	2	10.75	5	10.85	10.75	-3	1,395	-0.21%
2020/02/19	5	10.75	0	0.00	10.75	5	1,389	0.36%
2020/02/18	11	11.25	0	0.00	11.15	11	1,372	0.80%
2020/02/17	0	0.00	39	10.88	11.00	-39	1,314	-2.97%
2020/02/14	10	10.00	50	9.98	10.00	-40	1,257	-3.18%
2020/02/12	30	9.99	4	10.00	10.05	26	1,282	2.03%
2020/02/07	16	10.01	10	10.15	10.15	6	1,353	0.44%
2020/02/06	17	10.16	10	10.20	10.15	7	1,366	0.51%
2020/02/05	20	10.13	20	10.23	10.20	0	1,382	0.00%
2020/02/04	1	10.30	0	0.00	10.20	1	1,398	0.07%
2020/01/30	31	10.53	11	10.93	10.40	20	1,441	1.39%
2020/01/17	5	11.45	40	11.46	11.40	-35	1,443	-2.42%
2020/01/16	40	11.60	0	0.00	11.60	40	1,458	2.74%
2020/01/15	9	11.60	0	0.00	11.60	9	1,438	0.63%
2020/01/14	33	11.56	0	0.00	11.55	33	1,451	2.27%
2020/01/13	5	11.70	24	11.84	11.70	-19	1,451	-1.31%
2020/01/10	20	11.65	10	11.75	11.65	10	1,455	0.69%
2020/01/09	40	11.78	9	11.85	11.75	31	1,464	2.12%
2020/01/08	12	11.85	0	0.00	11.90	12	1,472	0.81%
2020/01/07	0	0.00	65	11.92	12.00	-65	1,490	-4.36%
2020/01/06	31	11.75	0	0.00	11.75	31	1,487	2.08%
2020/01/03	10	11.93	6	12.04	12.00	4	1,471	0.27%
2020/01/02	0	0.00	5	12.00	12.00	-5	1,461	-0.34%
2019/12/31	0	0.00	44	11.94	12.00	-44	1,454	-3.03%
2019/12/30	0	0.00	3	11.65	11.75	-3	1,422	-0.21%
2019/12/27	15	11.55	20	11.60	11.70	-5	1,427	-0.35%
2019/12/26	20	11.68	0	0.00	11.65	20	1,425	1.40%
2019/12/25	20	11.78	0	0.00	11.75	20	1,436	1.39%
2019/12/24	5	11.80	0	0.00	11.85	5	1,438	0.35%
2019/12/23	8	11.80	0	0.00	11.85	8	1,525	0.52%
2019/12/17	0	0.00	21	11.95	12.00	-21	1,616	-1.30%
2019/12/16	5	11.80	0	0.00	11.80	5	1,621	0.31%
2019/12/13	0	0.00	20	11.91	11.90	-20	1,702	-1.17%
2019/12/12	5	11.80	0	0.00	12.00	5	1,847	0.27%
2019/12/11	10	11.83	5	12.05	11.90	5	1,849	0.27%
2019/12/06	5	12.00	12	12.13	12.15	-7	1,827	-0.38%
2019/12/05	5	12.00	0	0.00	12.00	5	1,785	0.28%
2019/12/03	13	11.87	10	12.00	12.10	3	1,809	0.17%
2019/12/02	5	11.95	0	0.00	12.05	5	1,809	0.28%
2019/11/26	5	11.60	0	0.00	11.60	5	1,927	0.26%
2019/11/22	0	0.00	22	11.30	11.40	-22	1,929	-1.14%
2019/11/19	11	11.20	10	11.30	11.25	1	1,995	0.05%
2019/11/18	20	11.24	17	11.34	11.35	3	2,015	0.15%
2019/11/15	0	0.00	8	11.35	11.35	-8	2,036	-0.39%
2019/11/14	10	11.25	0	0.00	11.20	10	2,069	0.48%
2019/11/13	5	11.45	0	0.00	11.45	5	2,097	0.24%
2019/11/12	0	0.00	15	11.67	11.70	-15	2,113	-0.71%
2019/11/11	15	11.72	5	11.85	11.60	10	2,175	0.46%
2019/11/08	4	11.70	4	11.80	11.75	0	2,265	0.00%
2019/11/07	10	11.80	10	11.80	11.80	0	2,438	0.00%
2019/11/06	5	11.60	17	11.55	11.60	-12	2,423	-0.50%
2019/11/05	50	11.44	37	11.51	11.40	13	2,402	0.54%
2019/11/04	55	11.45	56	11.56	11.45	-1	2,403	-0.04%
2019/11/01	30	11.43	5	11.55	11.45	25	2,410	1.04%
2019/10/31	13	11.43	17	11.55	11.50	-4	2,451	-0.16%
2019/10/30	20	11.46	6	11.49	11.50	14	2,517	0.56%
2019/10/29	1	11.55	10	11.60	11.50	-9	2,602	-0.35%
2019/10/24	10	11.40	10	11.40	11.40	0	3,218	0.00%
2019/10/23	0	0.00	5	11.55	11.30	-5	3,208	-0.16%
2019/10/22	5	11.35	0	0.00	11.35	5	3,200	0.16%
2019/10/18	1	11.30	0	0.00	11.10	1	3,175	0.03%
2019/10/17	1	11.05	0	0.00	11.15	1	3,149	0.03%
2019/10/09	3	11.05	0	0.00	11.05	3	3,099	0.10%
2019/10/07	0	0.00	2	11.45	11.30	-2	3,088	-0.06%
2019/10/02	20	11.48	0	0.00	11.50	20	3,111	0.64%
2019/10/01	10	11.58	0	0.00	11.60	10	3,115	0.32%
2019/09/25	10	11.83	0	0.00	11.70	10	3,159	0.32%
2019/09/24	7	12.01	17	12.00	12.00	-10	3,087	-0.32%
2019/09/23	5	12.25	4	12.20	12.10	1	3,080	0.03%
2019/09/19	3	12.25	0	0.00	12.20	3	3,009	0.10%
2019/09/18	0	0.00	6	12.45	12.40	-6	3,007	-0.20%
2019/09/17	10	12.35	4	12.55	12.35	6	3,011	0.20%
2019/09/16	4	12.36	0	0.00	12.50	4	2,941	0.14%
2019/09/11	26	12.43	12	12.27	12.45	14	2,820	0.50%
2019/09/10	5	12.00	0	0.00	12.00	5	2,774	0.18%
2019/09/09	0	0.00	3	12.30	12.20	-3	2,770	-0.11%
2019/09/06	15	12.07	31	12.11	12.20	-16	2,775	-0.58%
2019/09/05	11	12.00	5	11.90	11.90	6	2,754	0.22%
2019/09/03	14	11.92	5	11.90	11.80	9	2,787	0.32%
2019/09/02	1	11.95	3	11.77	12.00	-2	2,739	-0.07%
2019/08/30	1	10.95	5	11.05	10.95	-4	2,668	-0.15%
2019/08/29	0	0.00	18	11.04	10.95	-18	2,711	-0.66%
2019/08/28	8	10.82	2	10.85	10.90	6	2,734	0.22%
2019/08/23	10	11.05	0	0.00	11.00	10	3,091	0.32%
2019/08/22	5	11.10	0	0.00	11.20	5	3,406	0.15%
2019/08/21	3	11.10	0	0.00	11.15	3	4,107	0.07%
2019/08/20	2	11.10	0	0.00	11.20	2	4,499	0.04%
2019/08/19	1	11.05	6	11.25	11.30	-5	4,778	-0.10%
2019/08/16	3	11.02	4	11.10	11.00	-1	4,778	-0.02%
2019/08/15	0	0.00	2	10.95	10.80	-2	4,816	-0.04%
2019/08/14	2	11.00	25	10.98	10.95	-23	4,826	-0.48%
2019/08/13	0	0.00	2	10.60	10.70	-2	4,780	-0.04%
2019/08/12	32	10.40	10	10.40	10.35	22	4,688	0.47%
2019/08/08	15	11.52	0	0.00	11.50	15	4,524	0.33%
2019/08/07	2	11.65	9	11.80	11.60	-7	4,536	-0.15%
2019/08/06	5	11.55	0	0.00	11.65	5	4,538	0.11%
2019/08/05	0	0.00	5	11.60	11.65	-5	4,533	-0.11%
2019/08/02	5	11.90	0	0.00	11.65	5	4,534	0.11%
2019/08/01	10	11.63	0	0.00	11.55	10	4,515	0.22%
2019/07/31	7	12.09	2	12.10	12.20	5	4,500	0.11%
2019/07/30	24	11.96	15	12.37	11.95	9	4,434	0.20%
2019/07/29	4	13.25	0	0.00	13.25	4	3,955	0.10%
2019/07/23	0	0.00	2	14.45	14.45	-2	3,845	-0.05%
2019/07/17	1	14.35	0	0.00	14.35	1	4,294	0.02%
2019/07/04	1	14.40	0	0.00	14.35	1	4,625	0.02%
2019/07/01	0	0.00	65	14.05	14.00	-65	4,628	-1.40%
2019/06/21	0	0.00	1	14.20	14.05	-1	4,756	-0.02%
2019/06/17	0	0.00	1	14.00	14.00	-1	4,780	-0.02%
2019/06/13	0	0.00	3	14.35	14.20	-3	4,907	-0.06%
2019/06/12	0	0.00	1	14.25	14.20	-1	5,183	-0.02%
2019/06/10	0	0.00	8	14.00	14.00	-8	5,169	-0.15%
2019/06/06	5	14.15	0	0.00	14.15	5	5,180	0.10%
2019/06/05	65	14.29	10	14.05	14.25	55	5,189	1.06%
2019/06/04	1	14.00	12	13.95	13.95	-11	5,176	-0.21%
2019/06/03	10	14.40	0	0.00	14.00	10	5,160	0.19%
2019/05/31	12	14.59	9	14.81	14.55	3	5,063	0.06%
2019/05/30	28	14.94	49	14.99	14.70	-21	4,955	-0.42%
2019/05/29	22	15.52	23	15.77	15.60	-1	4,823	-0.02%
2019/05/28	79	15.79	50	15.74	15.50	29	4,502	0.64%
2019/05/27	57	14.85	45	14.88	15.60	12	3,803	0.32%
2019/05/24	1	14.35	6	13.75	14.25	-5	3,406	-0.15%
2019/05/20	5	13.75	0	0.00	13.70	5	3,009	0.17%
2019/05/16	6	13.90	0	0.00	13.85	6	3,041	0.20%
2019/05/10	0	0.00	1	14.05	14.30	-1	3,420	-0.03%
2019/05/08	0	0.00	2	14.45	14.45	-2	3,358	-0.06%
2019/05/07	0	0.00	2	14.35	14.35	-2	3,283	-0.06%
2019/05/03	1	14.15	0	0.00	14.15	1	3,266	0.03%
2019/05/02	2	14.20	1	14.15	13.95	1	3,257	0.03%
2019/04/25	1	13.95	0	0.00	13.95	1	3,009	0.03%
2019/04/23	3	13.85	4	13.90	13.85	-1	2,890	-0.03%
2019/04/22	5	13.60	5	13.80	13.80	0	2,789	0.00%
2019/04/19	2	13.85	5	13.95	13.85	-3	2,720	-0.11%
2019/04/18	0	0.00	3	14.00	13.85	-3	2,646	-0.11%
2019/04/17	0	0.00	16	13.95	14.05	-16	2,599	-0.62%
2019/04/16	1	14.00	0	0.00	14.00	1	2,572	0.04%
2019/04/12	5	14.23	0	0.00	14.15	5	2,586	0.19%
2019/04/11	1	14.15	1	14.25	14.15	0	2,504	0.00%
2019/04/10	0	0.00	2	14.50	14.50	-2	2,511	-0.08%
2019/04/08	0	0.00	9	14.30	14.30	-9	2,495	-0.36%
2019/04/03	1	14.40	4	14.20	14.40	-3	2,495	-0.12%
2019/04/01	6	14.45	0	0.00	14.45	6	2,463	0.24%
2019/03/29	0	0.00	1	14.70	14.55	-1	2,508	-0.04%
2019/03/28	15	14.73	0	0.00	14.60	15	2,674	0.56%
2019/03/27	14	14.76	4	14.64	14.55	10	2,801	0.36%
2019/03/26	10	14.33	4	14.39	14.45	6	2,833	0.21%
2019/03/25	18	14.53	0	0.00	14.30	18	2,804	0.64%
2019/03/20	2	15.00	0	0.00	14.85	2	2,760	0.07%
2019/03/19	2	15.00	0	0.00	14.95	2	2,745	0.07%
2019/03/18	3	14.80	0	0.00	15.05	3	2,723	0.11%
2019/03/15	1	15.00	0	0.00	15.00	1	2,600	0.04%
2019/03/14	0	14.90	0	0.00	14.90	0	2,325	0.00%
2019/03/11	2	15.00	0	0.00	14.90	2	2,281	0.09%
2019/03/08	0	0.00	9	15.09	15.00	-9	2,497	-0.36%
2019/03/05	2	14.65	2	14.90	14.90	0	2,488	0.00%
2019/03/04	2	14.70	8	14.79	14.85	-6	2,517	-0.24%
2019/02/27	0	0.00	4	14.63	14.70	-4	2,524	-0.16%
2019/02/26	12	14.50	1	14.60	14.45	11	2,530	0.43%
2019/02/25	6	14.77	6	14.87	14.80	0	2,539	0.00%
2019/02/22	0	0.00	2	14.90	14.90	-2	2,598	-0.08%
2019/02/21	2	14.75	0	0.00	14.80	2	2,615	0.08%
2019/02/19	5	15.05	0	0.00	15.00	5	2,654	0.19%
2019/02/18	0	0.00	2	15.05	15.10	-2	2,678	-0.07%
2019/02/15	2	14.80	0	0.00	14.80	2	2,691	0.07%
2019/02/14	13	15.36	3	15.60	15.20	10	2,680	0.37%
2019/02/13	71	15.66	8	15.49	15.50	63	2,685	2.35%
2019/02/11	11	15.24	5	15.41	15.50	6	2,519	0.24%
2019/01/28	0	0.00	1	14.00	14.05	-1	2,360	-0.04%
2019/01/24	3	13.85	3	13.85	13.85	0	2,390	0.00%
2019/01/21	0	0.00	1	14.40	14.30	-1	2,406	-0.04%
2019/01/18	0	0.00	1	14.90	14.75	-1	2,422	-0.04%
2019/01/16	4	14.95	0	0.00	14.85	4	2,482	0.16%
2019/01/07	1	14.60	0	0.00	14.50	1	2,902	0.03%
2018/12/28	0	0.00	31	14.08	14.40	-31	3,079	-1.01%
2018/12/24	10	14.10	0	0.00	14.10	10	3,218	0.31%
2018/12/22	5	13.95	0	0.00	14.10	5	3,246	0.15%
2018/12/21	26	14.26	5	14.10	14.15	21	3,276	0.64%
2018/12/20	3	14.23	16	14.16	14.25	-13	3,361	-0.39%
2018/12/13	3	13.15	0	0.00	13.10	3	2,968	0.10%
2018/12/06	0	0.00	25	13.55	13.45	-25	2,953	-0.85%
2018/12/04	0	0.00	5	13.94	13.85	-5	2,969	-0.17%
2018/11/27	1	14.10	11	14.05	14.20	-10	2,686	-0.37%
2018/11/26	5	14.25	6	13.85	14.10	-1	2,673	-0.04%
2018/11/21	1	14.00	1	13.70	13.70	0	2,621	0.00%
2018/11/20	3	14.23	25	14.10	14.00	-22	2,601	-0.85%
2018/11/16	22	13.30	0	0.00	13.25	22	2,522	0.87%
2018/11/08	0	0.00	35	13.10	13.10	-35	2,749	-1.27%
2018/11/07	1	13.05	20	13.25	13.20	-19	2,724	-0.70%
2018/11/06	0	0.00	1	13.20	13.30	-1	2,705	-0.04%
2018/11/05	5	13.05	0	0.00	13.50	5	2,697	0.19%
2018/10/26	0	0.00	1	13.25	12.85	-1	2,575	-0.04%
2018/10/25	1	13.50	6	13.43	13.30	-5	2,558	-0.20%
2018/10/22	7	14.32	16	14.20	14.15	-9	2,482	-0.36%
2018/10/19	18	14.09	23	14.20	14.25	-5	2,476	-0.20%
2018/10/18	8	14.10	11	13.90	14.05	-3	2,305	-0.13%
2018/10/17	2	13.60	7	13.34	14.00	-5	2,222	-0.22%
2018/10/16	18	12.62	8	12.54	12.80	10	2,120	0.47%
2018/10/15	1	13.45	5	13.80	13.30	-4	2,084	-0.19%
2018/10/11	12	13.63	61	13.76	13.45	-49	2,105	-2.33%
2018/10/09	4	14.36	3	14.35	14.40	1	2,021	0.05%
2018/10/05	8	13.40	8	13.56	13.35	0	1,926	0.00%
2018/10/01	0	0.00	6	12.25	12.55	-6	1,800	-0.33%
2018/09/28	6	12.00	10	12.15	12.05	-4	1,801	-0.22%
2018/09/27	1	12.00	0	0.00	12.00	1	1,824	0.05%
2018/09/03	10	14.25	0	0.00	14.25	10	2,359	0.42%
2018/08/29	0	0.00	1	14.35	14.35	-1	2,395	-0.04%
2018/08/28	0	0.00	12	14.02	14.20	-12	2,466	-0.49%
2018/08/16	0	0.00	1	13.95	14.05	-1	2,527	-0.04%
2018/08/15	1	14.35	0	0.00	14.05	1	2,521	0.04%
2018/07/27	2	14.60	0	0.00	14.55	2	2,850	0.07%
2018/07/26	2	14.50	0	0.00	14.55	2	2,905	0.07%
2018/07/25	4	14.80	3	14.90	14.70	1	3,133	0.03%
2018/07/23	3	15.28	1	15.10	14.95	2	3,220	0.06%
2018/07/19	0	0.00	2	15.30	15.25	-2	3,217	-0.06%
2018/07/12	0	0.00	3	15.10	15.10	-3	3,225	-0.09%
2018/07/10	0	0.00	4	15.16	14.90	-4	3,255	-0.12%
2018/07/09	1	15.10	2	15.05	15.00	-1	3,282	-0.03%
2018/07/06	3	15.00	0	0.00	15.15	3	3,294	0.09%
2018/07/05	0	0.00	2	15.25	15.35	-2	3,331	-0.06%
2018/07/04	3	15.25	1	14.90	15.30	2	3,299	0.06%
2018/07/02	10	14.25	10	14.40	14.40	0	3,263	0.00%
2018/06/29	20	14.10	0	0.00	14.40	20	3,254	0.61%
2018/06/28	2	13.50	0	0.00	14.20	2	3,245	0.06%
2018/06/22	0	0.00	6	14.59	14.80	-6	3,345	-0.18%
2018/06/21	5	14.58	28	14.48	14.95	-23	3,302	-0.70%
2018/06/20	5	14.83	3	14.80	14.80	2	3,276	0.06%
2018/06/19	2	15.00	0	0.00	14.85	2	3,300	0.06%
2018/06/15	0	0.00	33	15.05	15.10	-33	3,303	-1.00%
2018/06/14	2	15.00	7	14.95	14.95	-5	3,293	-0.15%
2018/06/13	2	15.05	29	15.18	15.00	-27	3,298	-0.82%
2018/06/12	6	15.33	0	0.00	15.30	6	3,287	0.18%
2018/06/08	0	0.00	7	15.69	15.70	-7	3,271	-0.21%
2018/06/07	5	15.65	56	15.60	15.70	-51	3,272	-1.56%
2018/06/06	4	15.70	0	0.00	15.75	4	3,270	0.12%
2018/06/05	3	15.85	1	15.90	15.90	2	3,269	0.06%
2018/06/04	1	15.65	0	0.00	15.65	1	3,208	0.03%
2018/05/31	2	15.05	0	0.00	15.10	2	2,996	0.07%
2018/05/30	5	14.85	2	14.85	14.85	3	2,994	0.10%
2018/05/29	13	15.21	0	0.00	15.20	13	3,033	0.43%
2018/05/28	19	15.30	0	0.00	15.25	19	3,065	0.62%
2018/05/25	2	15.35	0	0.00	15.30	2	3,201	0.06%
2018/05/21	3	15.70	7	15.60	15.80	-4	3,375	-0.12%
2018/05/17	2	16.05	0	0.00	15.65	2	3,393	0.06%
2018/05/16	2	16.25	4	16.15	16.20	-2	3,395	-0.06%
2018/05/15	2	16.20	0	0.00	16.05	2	3,569	0.06%
2018/05/14	27	16.52	39	16.62	16.40	-12	3,570	-0.34%
2018/05/11	0	0.00	2	15.95	16.10	-2	3,479	-0.06%
2018/05/10	1	16.00	2	15.85	15.85	-1	3,517	-0.03%
2018/05/09	3	15.53	0	0.00	15.55	3	3,497	0.09%
2018/05/07	0	0.00	1	15.65	15.90	-1	3,547	-0.03%
2018/05/04	1	15.25	1	15.95	15.45	0	3,557	0.00%
2018/05/03	10	15.93	2	15.80	15.60	8	3,640	0.22%
2018/05/02	14	16.10	4	15.83	16.10	10	3,718	0.27%
2018/04/30	9	14.24	5	13.90	15.10	4	3,601	0.11%
2018/04/27	0	0.00	2	13.90	13.75	-2	3,897	-0.05%
2018/04/26	4	13.89	0	0.00	13.80	4	4,353	0.09%
2018/04/25	2	14.45	2	14.55	14.35	0	4,831	0.00%
2018/04/24	6	14.73	0	0.00	14.80	6	4,835	0.12%
2018/04/23	0	0.00	10	15.15	14.90	-10	4,887	-0.20%
2018/04/20	13	15.12	0	0.00	15.15	13	4,926	0.26%
2018/04/19	2	14.90	0	0.00	14.90	2	4,954	0.04%
2018/04/18	0	0.00	1	14.80	14.75	-1	5,002	-0.02%
2018/04/17	5	15.11	1	15.10	14.90	4	5,029	0.08%
2018/04/11	1	15.30	0	0.00	15.30	1	5,191	0.02%
2018/04/10	3	14.93	0	0.00	14.80	3	5,134	0.06%
2018/04/02	0	0.00	62	15.00	15.00	-62	5,159	-1.20%
2018/03/30	24	14.72	21	14.79	15.00	3	5,180	0.06%
2018/03/29	7	14.54	5	14.61	14.45	2	5,145	0.04%
2018/03/28	1	14.90	1	15.15	14.90	0	5,080	0.00%
2018/03/27	7	15.54	6	15.20	15.15	1	5,041	0.02%
2018/03/26	3	15.42	5	15.40	15.15	-2	5,013	-0.04%
2018/03/23	9	15.43	6	15.50	15.40	3	5,007	0.06%
2018/03/22	21	16.41	0	0.00	16.15	21	4,923	0.43%
2018/03/20	2	17.10	0	0.00	17.20	2	4,760	0.04%
2018/03/15	5	17.50	2	17.63	17.50	3	4,803	0.06%
2018/03/14	3	17.55	2	17.55	17.55	1	4,846	0.02%
2018/03/12	0	0.00	1	17.30	17.30	-1	4,877	-0.02%
2018/03/09	0	0.00	1	17.70	17.50	-1	4,876	-0.02%
2018/03/08	2	17.55	1	17.40	17.60	1	4,893	0.02%
2018/03/02	1	17.25	1	17.20	17.15	0	5,128	0.00%
2018/02/27	15	18.85	10	18.05	18.15	5	5,066	0.10%
2018/02/23	12	18.11	0	0.00	18.20	12	5,027	0.24%
2018/02/22	1	17.80	10	17.85	17.90	-9	5,047	-0.18%
2018/02/21	12	17.59	13	17.33	17.60	-1	5,037	-0.02%
2018/02/12	4	16.69	0	0.00	16.65	4	4,966	0.08%
2018/02/09	22	16.21	20	16.30	16.70	2	4,937	0.04%
2018/02/08	5	16.88	0	0.00	16.90	5	4,909	0.10%
2018/02/07	3	17.17	101	17.16	17.05	-98	4,901	-2.00%	大賣/
2018/02/06	9	16.90	13	17.47	16.55	-4	4,972	-0.08%
2018/02/05	3	18.27	3	18.00	18.15	0	4,786	0.00%
2018/02/02	5	18.52	0	0.00	18.50	5	4,786	0.10%
2018/02/01	43	18.90	38	18.61	18.50	5	4,814	0.10%
2018/01/31	2	18.48	0	0.00	18.60	2	4,760	0.04%
2018/01/30	7	18.57	4	18.80	18.35	3	4,830	0.06%
2018/01/26	1	18.90	0	0.00	18.50	1	4,938	0.02%
2018/01/25	2	18.90	18	18.84	18.95	-16	5,075	-0.32%
2018/01/24	11	18.72	4	18.93	19.00	7	5,029	0.14%
2018/01/23	5	18.50	45	18.40	18.45	-40	4,905	-0.82%
2018/01/22	20	18.99	20	19.13	18.90	0	4,807	0.00%
2018/01/19	193	18.27	59	18.42	18.75	134	4,514	2.97%	大買/鉅額交易
2018/01/18	28	17.63	11	17.53	17.55	17	4,056	0.42%
2018/01/16	2	17.00	5	17.00	17.10	-3	3,591	-0.08%
2018/01/15	1	17.10	0	0.00	17.05	1	3,541	0.03%
2018/01/12	53	17.13	0	0.00	17.15	53	3,504	1.51%
2018/01/11	12	17.20	0	0.00	17.15	12	3,472	0.35%
2018/01/10	1	17.30	0	0.00	17.25	1	3,463	0.03%
2018/01/08	5	17.51	0	0.00	17.45	5	3,466	0.14%