富邦深100 (00639)-富邦-台南券商分點個股進出

台股 » 個股 » 富邦深100 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦深100

(00639)

可現股當沖

股價
12.19
漲跌
▼0.02
漲幅
-0.16%
成交量
2,065張
產業
上市
100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

富邦深100 (00639)籌碼相關－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/11/27	0	11.78	0	0.00	11.93	0	6,749	0.00%
2024/11/26	0	11.81	0	0.00	11.83	0	6,734	0.00%
2024/11/25	10.1	11.93	4	11.87	11.83	6.1	6,713	0.09%
2024/11/22	1.1	12.20	1	12.15	12.15	0.1	6,595	0.00%
2024/11/20	10	12.31	2	12.30	12.35	8	6,570	0.12%
2024/11/19	45.1	12.14	0	0.00	12.04	45.1	6,528	0.69%
2024/11/18	47	12.30	40	12.29	12.27	7	6,480	0.11%
2024/11/15	6	12.55	0	0.00	12.58	6	6,403	0.09%
2024/11/14	0	0.00	12	12.87	12.80	-12	6,336	-0.19%
2024/11/13	5	12.72	90	12.73	12.80	-85	6,279	-1.35%
2024/11/12	10	13.09	32	12.95	12.93	-22	6,040	-0.36%
2024/11/11	30	12.81	1	12.90	12.90	29	5,988	0.48%
2024/11/07	0	0.00	2	12.68	12.72	-2	5,853	-0.03%
2024/11/06	0	12.61	1	12.57	12.53	-1	5,782	-0.02%
2024/11/04	2	12.10	0	0.00	12.16	2	5,563	0.04%
2024/10/30	21.1	12.16	0	0.00	11.98	21.1	5,500	0.38%
2024/10/28	3.1	12.35	1	12.45	12.38	2.1	5,404	0.04%
2024/10/25	2	12.30	0	0.00	12.46	2	5,382	0.04%
2024/10/24	3.1	12.33	0	0.00	12.25	3.1	5,266	0.06%
2024/10/23	8	12.40	2	12.45	12.50	6	5,261	0.11%
2024/10/22	2	12.41	0	0.00	12.41	2	5,133	0.04%
2024/10/21	51	12.41	2	12.62	12.32	49	4,995	0.98%
2024/10/18	2	12.19	1	12.20	12.20	1	4,706	0.02%
2024/10/17	1	11.87	0	0.00	11.86	1	4,579	0.02%
2024/10/16	8.1	11.93	0	0.00	11.90	8.1	4,434	0.18%
2024/10/15	18.7	12.33	6	12.26	12.26	12.7	4,219	0.30%
2024/10/14	58	12.38	45	12.41	12.54	13	4,050	0.32%
2024/10/11	81.8	12.61	4.1	12.53	12.32	77.7	3,784	2.05%
2024/10/09	188.5	13.25	10	13.07	13.10	178.5	3,509	5.09%	大買/鉅額交易
2024/10/08	51.4	15.84	45	16.15	14.52	6.4	2,714	0.23%
2024/10/07	64	16.98	54.3	17.16	17.10	9.7	2,229	0.43%
2024/10/04	96	14.91	43.9	14.57	15.19	52.1	1,651	3.16%
2024/10/01	0.1	12.28	10.9	12.30	12.28	-10.8	1,335	-0.81%
2024/09/30	0	0.00	4.5	12.19	12.41	-4.5	1,267	-0.36%
2024/09/27	0	0.00	2	11.26	11.21	-2	1,119	-0.18%
2024/09/25	1	10.22	0	0.00	10.22	1	997	0.10%
2024/09/24	0	0.00	6	9.90	9.92	-6	953	-0.63%
2024/09/04	0	0.00	1	9.58	9.57	-1	869	-0.12%
2024/09/02	6	9.64	0	0.00	9.60	6	870	0.69%
2024/08/29	0	0.00	70	9.45	9.46	-70	829	-8.44%
2024/08/20	50	9.60	0.1	9.75	9.56	49.9	785	6.36%
2024/08/14	4.1	9.67	0	0.00	9.67	4.1	793	0.52%
2024/08/12	5	9.71	0	0.00	9.73	5	798	0.63%
2024/08/06	0.3	9.85	0	0.00	9.81	0.3	773	0.04%
2024/08/02	0	0.00	2	10.00	9.95	-2	749	-0.27%
2024/07/31	0	0.00	4	10.07	10.12	-4	751	-0.53%
2024/07/23	50	10.30	0	0.00	10.16	50	686	7.28%
2024/07/19	0	0.00	0.8	10.29	10.35	-0.8	683	-0.12%
2024/07/16	0	0.00	1	10.22	10.22	-1	662	-0.15%
2024/07/12	0	0.00	1	10.21	10.19	-1	669	-0.15%
2024/07/11	0	0.00	3	10.09	10.16	-3	674	-0.45%
2024/07/10	0	0.00	9	10.04	10.00	-9	673	-1.34%
2024/06/19	1	10.54	3	10.56	10.44	-2	634	-0.32%
2024/06/18	0.1	10.58	0	0.00	10.57	0.1	617	0.02%
2024/06/13	1	10.50	0	0.00	10.45	1	633	0.16%
2024/06/06	0	0.00	1	10.72	10.71	-1	652	-0.15%
2024/06/05	0	0.00	3	10.80	10.75	-3	660	-0.45%
2024/06/03	0	0.00	2.4	10.60	10.63	-2.4	679	-0.35%
2024/05/30	0	0.00	3	10.65	10.64	-3	700	-0.43%
2024/05/27	0	0.00	5	10.64	10.66	-5	727	-0.69%
2024/05/17	1	10.89	0	0.00	10.87	1	848	0.12%
2024/05/15	0	0.00	0.3	10.86	10.92	-0.3	890	-0.04%
2024/05/09	0	0.00	1	11.10	11.08	-1	983	-0.10%
2024/05/06	1	11.10	1	11.09	11.06	0	1,034	0.00%
2024/05/03	0	0.00	5	11.03	11.04	-5	1,051	-0.48%
2024/04/29	50	11.00	0	0.00	10.96	50	1,100	4.55%
2024/04/26	0	0.00	3	10.60	10.69	-3	1,096	-0.27%
2024/04/17	1	10.50	0	0.00	10.49	1	1,165	0.09%
2024/04/16	1	10.52	0	0.00	10.57	1	1,164	0.09%
2024/04/15	0	0.00	5	10.59	10.59	-5	1,161	-0.43%
2024/04/12	0	0.00	3	10.35	10.40	-3	1,169	-0.26%
2024/04/11	0	0.00	0.6	10.40	10.45	-0.6	1,169	-0.05%
2024/04/08	2	10.63	0	0.00	10.59	2	1,176	0.17%
2024/04/03	1	10.68	0	0.00	10.65	1	1,191	0.08%
2024/04/01	0	0.00	1	10.74	10.74	-1	1,213	-0.08%
2024/03/27	0	0.00	10	10.47	10.47	-10	1,210	-0.83%
2024/03/25	1	10.61	12	10.61	10.61	-11	1,273	-0.86%
2024/03/19	0	0.00	3	10.63	10.72	-3	1,393	-0.22%
2024/03/18	0	0.00	10	10.61	10.63	-10	1,386	-0.72%
2024/03/14	1	10.53	0	0.00	10.53	1	1,378	0.07%
2024/03/12	3	10.56	10	10.56	10.61	-7	1,372	-0.51%
2024/03/01	2	10.20	0	0.00	10.27	2	1,287	0.16%
2024/02/29	1	10.17	0	0.00	10.16	1	1,279	0.08%
2024/02/27	1	10.00	0	0.00	10.09	1	1,267	0.08%
2024/02/23	1	9.99	0	0.00	9.97	1	1,245	0.08%
2024/02/22	0	0.00	1	10.01	10.04	-1	1,224	-0.08%
2024/02/21	0	0.00	3	10.05	10.17	-3	1,205	-0.25%
2024/02/20	2	9.68	0	0.00	9.65	2	1,111	0.18%
2024/02/19	1	9.63	0	0.00	9.63	1	1,105	0.09%
2024/02/15	1	9.54	0	0.00	9.54	1	1,050	0.10%
2024/02/05	2	8.90	13	8.87	9.11	-11	1,008	-1.09%
2024/02/02	0	0.00	4	9.21	9.02	-4	971	-0.41%
2024/01/31	5	9.11	5	9.15	9.15	0	926	0.00%
2024/01/29	1	9.55	0	0.00	9.42	1	887	0.11%
2024/01/24	0.1	9.38	0	0.00	9.35	0.1	811	0.01%
2024/01/18	2	9.46	0	0.00	9.40	2	763	0.26%
2024/01/16	4	9.60	0	0.00	9.62	4	720	0.56%
2024/01/12	0.2	9.66	0	0.00	9.68	0.2	708	0.03%
2024/01/09	0.3	9.56	0	0.00	9.56	0.3	711	0.04%
2024/01/08	4.1	9.64	0	0.00	9.60	4.1	708	0.57%
2024/01/04	1	9.79	0	0.00	9.79	1	686	0.15%
2024/01/03	1	9.95	0	0.00	9.92	1	677	0.15%
2024/01/02	4	10.06	0	0.00	10.05	4	668	0.60%
2023/12/28	0.1	9.96	2	9.97	10.00	-1.9	640	-0.29%
2023/12/27	2.2	9.74	15	9.75	9.74	-12.9	616	-2.09%
2023/12/26	0.5	9.77	0	0.00	9.72	0.5	618	0.08%
2023/12/22	1	9.87	2	9.84	9.90	-1	605	-0.17%
2023/12/21	0	0.00	1	9.82	9.83	-1	605	-0.17%
2023/12/19	0	0.00	1	9.86	9.87	-1	547	-0.18%
2023/12/18	0	0.00	2	10.00	9.97	-2	496	-0.40%
2023/12/15	1	10.12	2	10.15	10.04	-1	478	-0.21%
2023/12/14	0.1	10.15	0	0.00	10.11	0.1	449	0.02%
2023/12/12	2	10.30	2	10.28	10.30	0	434	0.00%
2023/11/29	0.1	10.67	0	0.00	10.58	0.1	444	0.02%
2023/11/28	0.7	10.70	0	0.00	10.69	0.7	440	0.17%
2023/11/21	1.1	10.99	0	0.00	11.00	1.1	468	0.23%
2023/11/16	0	0.00	7.2	10.93	10.94	-7.2	480	-1.50%
2023/11/06	0	0.00	18	11.04	11.19	-18	570	-3.15%
2023/11/03	0	0.00	37	10.93	10.95	-37	570	-6.48%
2023/11/02	0	0.00	4	10.90	10.90	-4	573	-0.70%
2023/10/27	1	10.63	0	0.00	10.83	1	590	0.17%
2023/10/26	0.1	10.55	0	0.00	10.53	0.1	609	0.02%
2023/10/05	1	11.09	0	0.00	11.11	1	623	0.16%
2023/09/25	1	11.34	0	0.00	11.33	1	612	0.16%
2023/09/19	0.4	11.28	0.3	11.26	11.29	0.1	632	0.01%
2023/09/15	30	11.43	0	0.00	11.35	30	641	4.68%
2023/09/07	0	0.00	1	11.52	11.55	-1	718	-0.14%
2023/09/06	2	11.68	6	11.67	11.70	-4	749	-0.53%
2023/08/29	0	0.00	1	11.51	11.73	-1	841	-0.12%
2023/08/28	1	11.61	0	0.00	11.51	1	851	0.12%
2023/08/22	1	11.44	1	11.43	11.36	0	898	0.00%
2023/08/17	11	11.66	3	11.75	11.71	8	945	0.85%
2023/08/15	1	11.98	0	0.00	11.81	1	961	0.10%
2023/08/07	3	12.63	0	0.00	12.61	3	1,044	0.29%
2023/08/04	0	0.00	2.5	12.74	12.82	-2.5	1,073	-0.23%
2023/08/02	0	0.00	4	12.53	12.52	-4	1,077	-0.37%
2023/07/31	2	12.73	11	12.76	12.69	-9	1,109	-0.81%
2023/07/28	1	12.20	0	0.00	12.48	1	1,121	0.09%
2023/07/27	10	12.22	0	0.00	12.26	10	1,117	0.90%
2023/07/05	0.1	11.96	0	0.00	11.95	0.1	1,256	0.00%
2023/07/04	0	0.00	1	11.97	12.01	-1	1,267	-0.08%
2023/06/29	1	11.76	0	0.00	11.81	1	1,276	0.08%
2023/06/15	0.5	11.92	0	0.00	12.00	0.5	1,298	0.04%
2023/06/12	1	11.55	0.4	11.56	11.72	0.6	1,277	0.04%
2023/06/05	0.1	11.71	0.7	11.76	11.71	-0.7	1,230	-0.05%
2023/06/01	1	11.66	0	0.00	11.70	1	1,241	0.08%
2023/05/31	0.1	11.55	0	0.00	11.54	0.1	1,240	0.00%
2023/05/22	0	0.00	0.1	12.22	12.25	-0.1	1,159	-0.01%
2023/05/16	1.1	12.53	0	0.00	12.55	1.1	1,112	0.09%
2023/04/25	11	12.41	0	0.00	12.40	11	990	1.11%
2023/04/21	0.1	13.00	0	0.00	12.91	0.1	950	0.01%
2023/03/31	0	0.00	12	13.19	13.20	-12	893	-1.34%
2023/03/27	0	0.00	5	13.00	12.95	-5	855	-0.58%
2023/03/24	0.1	13.00	0	0.00	13.00	0.1	844	0.01%
2023/03/22	0	0.00	1	12.84	12.83	-1	814	-0.12%
2023/03/16	10	12.74	0	0.00	12.72	10	762	1.31%
2023/03/09	0	0.00	0	12.99	13.00	0	712	0.00%
2023/03/07	1	13.20	0	0.00	13.20	1	692	0.14%
2023/03/01	1	13.48	0.1	13.49	13.48	0.9	636	0.14%
2023/02/24	1	13.20	0	0.00	13.28	1	629	0.16%
2023/02/20	1	13.32	0	0.00	13.39	1	596	0.17%
2023/02/17	0	0.00	0.1	13.41	13.39	-0.1	585	-0.01%
2023/02/16	1	13.78	3	13.77	13.75	-2	574	-0.35%
2023/02/02	1	13.87	0	0.00	13.86	1	491	0.20%
2023/01/31	1	13.89	0	0.00	13.83	1	470	0.21%
2023/01/30	0	0.00	2	14.13	14.08	-2	460	-0.43%
2023/01/17	0	0.00	1	13.80	13.76	-1	446	-0.22%
2023/01/13	1	13.55	0	0.00	13.52	1	425	0.23%
2023/01/12	0	0.00	2	13.40	13.37	-2	422	-0.47%
2023/01/11	0	0.00	1	13.33	13.37	-1	430	-0.23%
2023/01/10	0	0.00	2	13.29	13.33	-2	423	-0.47%
2023/01/09	1	13.28	0	0.00	13.29	1	419	0.24%
2023/01/05	0	0.00	0.5	12.85	13.02	-0.5	413	-0.12%
2022/12/14	0	0.00	0.2	12.63	12.69	-0.2	431	-0.04%
2022/12/06	0	0.00	1	12.55	12.65	-1	443	-0.23%
2022/12/05	0	0.00	2	12.43	12.42	-2	437	-0.46%
2022/11/28	2	11.50	0	0.00	11.53	2	425	0.47%
2022/11/23	1	11.87	0	0.00	11.92	1	424	0.24%
2022/11/22	1	11.99	0	0.00	12.01	1	422	0.24%
2022/11/07	0	0.00	0	12.50	12.49	0	429	0.00%
2022/10/18	0	0.00	1	12.76	12.73	-1	429	-0.23%
2022/10/13	0	0.00	1.3	12.29	12.36	-1.3	443	-0.28%
2022/10/12	1.3	12.22	2	12.00	12.03	-0.7	440	-0.17%
2022/10/06	0	0.00	0.6	12.97	12.97	-0.6	454	-0.14%
2022/09/26	0	0.00	1	12.72	12.74	-1	467	-0.21%
2022/09/22	1	12.76	0	0.00	12.70	1	472	0.21%
2022/09/20	0	0.00	2	13.07	13.06	-2	468	-0.43%
2022/09/07	5	13.44	0	0.00	13.46	5	527	0.95%
2022/09/01	1	13.53	0	0.00	13.51	1	554	0.18%
2022/08/29	0	0.00	2	13.60	13.56	-2	588	-0.34%
2022/08/24	0	0.00	10	13.90	13.84	-10	603	-1.66%
2022/08/19	2	14.15	0	0.00	14.12	2	621	0.32%
2022/08/18	0	0.00	0.6	14.14	14.22	-0.6	625	-0.10%
2022/08/11	0	0.00	0.1	14.15	14.18	-0.1	631	-0.01%
2022/07/22	0	0.00	0.3	14.32	14.22	-0.3	665	-0.05%
2022/07/19	2	14.36	0	0.00	14.37	2	681	0.29%
2022/07/18	3	14.40	0	0.00	14.57	3	682	0.44%
2022/07/07	0	0.00	54.5	14.99	15.15	-54.5	714	-7.63%
2022/06/30	0	0.00	1	15.13	15.13	-1	709	-0.14%
2022/06/29	0	0.00	8.3	15.08	14.94	-8.3	704	-1.17%
2022/06/28	0.2	14.98	0	0.00	15.04	0.2	695	0.03%
2022/06/27	0	0.00	0.2	14.88	14.92	-0.2	697	-0.03%
2022/06/24	0	0.00	3	14.77	14.71	-3	682	-0.44%
2022/06/21	0	0.00	0.1	14.61	14.51	-0.1	674	-0.01%
2022/06/20	0	0.00	4	14.61	14.60	-4	675	-0.59%
2022/06/15	0	0.00	1	14.27	14.27	-1	678	-0.15%
2022/06/09	0	0.00	1	13.80	13.66	-1	701	-0.14%
2022/06/07	1	13.69	0.2	13.62	13.66	0.8	715	0.12%
2022/05/26	1	12.66	0	0.00	12.80	1	704	0.14%
2022/05/23	1	13.13	0	0.00	13.16	1	704	0.14%
2022/05/20	0	0.00	0.3	13.10	13.25	-0.3	705	-0.04%
2022/05/19	0	0.00	0.5	12.80	12.90	-0.5	701	-0.07%
2022/05/18	2	12.88	0	0.00	12.97	2	703	0.28%
2022/05/13	1	12.76	0	0.00	12.74	1	695	0.14%
2022/05/09	0	0.00	3	12.55	12.40	-3	708	-0.42%
2022/05/03	0	0.00	0.6	12.95	12.95	-0.6	734	-0.09%
2022/04/29	0	0.00	1	12.65	12.86	-1	736	-0.14%
2022/04/27	0	0.00	0.9	12.48	12.55	-0.9	724	-0.12%
2022/04/26	1	12.23	0	0.00	12.41	1	716	0.14%
2022/04/22	1	12.92	0	0.00	13.07	1	735	0.14%
2022/04/21	1	13.18	0	0.00	13.27	1	734	0.14%
2022/04/08	0	0.00	0.1	13.98	14.04	-0.1	723	-0.02%
2022/03/30	0	0.00	1	13.95	13.98	-1	726	-0.14%
2022/03/14	1	13.87	6	13.87	13.94	-5	707	-0.71%
2022/03/11	0	0.00	0.9	14.00	13.84	-0.9	704	-0.13%
2022/03/08	1.2	14.14	0	0.00	14.15	1.2	674	0.18%
2022/03/04	1	14.86	0	0.00	14.80	1	654	0.15%
2022/03/01	0	0.00	8	15.30	15.29	-8	655	-1.22%
2022/02/25	0.1	15.20	8.9	15.25	15.24	-8.8	649	-1.35%
2022/02/24	0	0.00	16	15.25	15.06	-16	648	-2.47%
2022/02/23	0	0.00	0.6	15.25	15.24	-0.6	652	-0.09%
2022/02/22	1	14.95	0	0.00	14.95	1	649	0.15%
2022/02/16	0	0.00	1	15.27	15.27	-1	646	-0.15%
2022/02/15	0	0.00	12	14.88	15.05	-12	640	-1.87%
2022/02/14	2	14.89	0	0.00	14.88	2	638	0.31%
2022/02/11	1	15.10	0	0.00	15.08	1	635	0.16%
2022/02/10	1	15.13	1	15.30	15.10	0	629	0.00%
2022/02/09	0	0.00	10	15.17	15.28	-10	631	-1.58%
2022/02/08	3.2	14.94	2	15.15	14.95	1.2	626	0.19%
2022/02/07	3	15.46	0	0.00	15.39	3	608	0.49%
2022/01/25	0	0.00	1.3	15.89	15.73	-1.3	597	-0.22%
2022/01/24	0	0.00	0.3	16.00	15.95	-0.3	604	-0.05%
2022/01/19	1.4	15.89	0	0.00	15.86	1.4	615	0.23%
2022/01/17	0	0.00	0.2	15.85	15.92	-0.2	620	-0.03%
2022/01/04	0.5	16.50	0	0.00	16.46	0.5	584	0.09%
2022/01/03	5	16.66	0	0.00	16.56	5	587	0.85%
2021/12/30	0	0.00	1	16.59	16.59	-1	582	-0.17%
2021/12/28	0	0.00	11	16.57	16.57	-11	577	-1.90%
2021/12/22	0	0.00	0.6	16.50	16.55	-0.6	606	-0.10%
2021/12/13	0	0.00	4	17.26	17.28	-4	629	-0.64%
2021/12/10	0	0.00	1.3	17.13	17.13	-1.3	627	-0.20%
2021/12/09	0	0.00	6.6	17.14	17.26	-6.6	632	-1.04%
2021/12/08	0	0.00	5.5	16.87	16.87	-5.5	604	-0.91%
2021/12/06	0	0.00	2	16.78	16.75	-2	613	-0.33%
2021/12/03	0	0.00	0.2	16.60	16.61	-0.2	620	-0.04%
2021/12/02	0	0.00	2	16.58	16.57	-2	630	-0.32%
2021/11/29	0	0.00	1.4	16.65	16.58	-1.4	650	-0.22%
2021/11/26	0	0.00	5	16.68	16.59	-5	660	-0.76%
2021/11/25	0	0.00	2	16.80	16.68	-2	664	-0.30%
2021/11/24	0	0.00	4	16.78	16.77	-4	668	-0.60%
2021/11/23	0	0.00	4	16.85	16.80	-4	684	-0.58%
2021/11/22	0	0.00	10.2	16.76	16.80	-10.2	688	-1.48%
2021/11/16	0	0.00	2	16.75	16.66	-2	756	-0.26%
2021/11/11	0	0.00	0.6	16.55	16.64	-0.6	819	-0.07%
2021/11/09	0	0.00	7	16.49	16.52	-7	837	-0.84%
2021/11/02	1	16.46	0	0.00	16.32	1	867	0.12%
2021/11/01	0	0.00	3	16.53	16.59	-3	870	-0.34%
2021/10/29	0	0.00	1	16.40	16.47	-1	880	-0.11%
2021/10/28	0	0.00	10	16.50	16.42	-10	889	-1.12%
2021/10/26	0	0.00	14	16.79	16.77	-14	911	-1.54%
2021/10/25	0.1	16.68	0	0.00	16.72	0.1	925	0.01%
2021/10/22	0	0.00	0.1	16.70	16.74	-0.1	976	-0.01%
2021/10/15	0.1	16.50	1	16.50	16.50	-0.9	1,051	-0.09%
2021/10/14	0	0.00	2	16.47	16.42	-2	1,060	-0.19%
2021/10/08	0.1	16.33	1	16.40	16.34	-0.9	1,080	-0.08%
2021/10/06	0	0.00	0.2	15.65	15.67	-0.2	1,095	-0.02%
2021/10/05	0	0.00	21	15.60	15.69	-21	1,122	-1.87%
2021/10/04	0	0.00	3	15.76	15.76	-3	1,127	-0.27%
2021/10/01	0	0.00	5	15.90	15.72	-5	1,135	-0.44%
2021/09/28	1	15.98	3	16.00	15.95	-2	1,174	-0.17%
2021/09/27	0	0.00	2	15.75	15.94	-2	1,184	-0.17%
2021/09/24	0	0.00	1	15.75	15.79	-1	1,197	-0.08%
2021/09/23	0	0.00	1.6	15.68	15.66	-1.6	1,211	-0.13%
2021/09/16	0	0.00	5.2	15.64	15.72	-5.2	1,229	-0.42%
2021/09/15	0	0.00	3	15.90	15.82	-3	1,227	-0.24%
2021/09/13	7	16.19	0	0.00	16.08	7	1,233	0.57%
2021/09/10	0	0.00	0.1	16.10	16.20	-0.1	1,244	-0.01%
2021/09/09	0	0.00	1	16.10	15.95	-1	1,245	-0.08%
2021/09/07	0	0.00	0.4	15.97	16.11	-0.4	1,269	-0.03%
2021/09/03	0	0.00	0.8	15.70	15.62	-0.8	1,284	-0.06%
2021/09/02	1	15.74	0	0.00	15.70	1	1,300	0.08%
2021/08/30	1	15.90	0	0.00	15.93	1	1,351	0.07%
2021/08/27	0	0.00	1	16.15	16.04	-1	1,376	-0.07%
2021/08/24	0	0.00	1.2	16.37	16.41	-1.2	1,402	-0.08%
2021/08/23	0	0.00	1	16.00	16.16	-1	1,399	-0.07%
2021/08/18	0	0.00	3	16.06	16.18	-3	1,385	-0.22%
2021/08/13	1	16.48	3	16.55	16.49	-2	1,366	-0.15%
2021/08/12	1	16.76	0	0.00	16.69	1	1,362	0.07%
2021/08/11	0	0.00	1.6	16.85	16.87	-1.6	1,366	-0.12%
2021/08/06	0	0.00	0.6	16.61	16.67	-0.6	1,426	-0.04%
2021/08/03	0	0.00	1.5	16.75	16.69	-1.5	1,448	-0.10%
2021/07/28	1	16.06	25	15.93	15.94	-24	1,436	-1.67%
2021/07/27	2	16.58	0	0.00	16.49	2	1,383	0.14%
2021/07/26	14.2	16.72	0.5	16.92	16.46	13.7	1,384	0.99%
2021/07/23	0	0.00	10	17.26	17.30	-10	1,360	-0.74%
2021/07/20	0	0.00	1	17.27	17.27	-1	1,390	-0.07%
2021/07/19	0	0.00	11	17.25	17.31	-11	1,408	-0.78%
2021/07/16	0	0.00	2	17.45	17.43	-2	1,404	-0.14%
2021/07/14	0	0.00	10.3	17.35	17.45	-10.3	1,449	-0.71%
2021/07/12	2	17.47	27.1	17.55	17.51	-25.1	1,460	-1.72%
2021/07/09	0	0.00	0.5	17.00	17.07	-0.5	1,444	-0.04%
2021/07/08	0	0.00	4.2	17.29	17.26	-4.2	1,453	-0.29%
2021/07/07	0.3	17.00	1	17.15	17.27	-0.7	1,454	-0.05%
2021/07/06	0	0.00	7	16.92	16.86	-7	1,462	-0.48%
2021/07/05	1.3	16.89	3	16.97	16.89	-1.7	1,444	-0.12%
2021/07/01	0	0.00	1.1	17.50	17.50	-1.1	1,447	-0.07%
2021/06/28	0	0.00	2	17.55	17.55	-2	1,461	-0.14%
2021/06/25	0	0.00	0.5	17.30	17.33	-0.5	1,462	-0.04%
2021/06/23	0	0.00	1	17.11	17.11	-1	1,485	-0.07%
2021/06/22	0	0.00	6	16.85	16.89	-6	1,500	-0.40%
2021/06/17	0	0.00	1	16.80	16.79	-1	1,546	-0.06%
2021/06/15	4	17.01	0	0.00	17.03	4	1,565	0.26%
2021/06/10	0	0.00	10	17.50	17.50	-10	1,587	-0.63%
2021/06/08	1	17.19	0	0.00	17.09	1	1,623	0.06%
2021/06/04	0	0.00	7	17.50	17.59	-7	1,617	-0.43%
2021/06/03	0	0.00	1	17.49	17.51	-1	1,647	-0.06%
2021/06/01	0	0.00	1	17.60	17.56	-1	1,703	-0.06%
2021/05/28	0	0.00	1.1	17.56	17.63	-1.1	1,727	-0.06%
2021/05/27	1	17.52	2	17.58	17.54	-1	1,740	-0.06%
2021/05/26	1.1	17.50	1.1	17.49	17.51	0	1,791	0.00%
2021/05/25	0	0.00	1.7	17.39	17.47	-1.7	1,809	-0.10%
2021/05/24	2	16.78	0	0.00	17.00	2	1,831	0.11%
2021/05/20	0	17.03	0	0.00	17.07	0	1,883	0.00%
2021/05/19	0	0.00	6.4	17.00	17.01	-6.4	1,918	-0.33%
2021/05/17	0	0.00	4	17.09	17.09	-4	1,985	-0.20%
2021/05/14	0	0.00	0.3	16.57	16.57	-0.3	1,952	-0.01%
2021/05/12	0	0.00	1	16.35	16.25	-1	1,984	-0.05%
2021/05/11	5.1	16.08	0	0.00	16.30	5.1	1,969	0.26%
2021/05/10	2.1	16.25	2	16.16	16.08	0.1	1,968	0.01%
2021/05/07	1	16.57	0.2	16.52	16.53	0.8	1,980	0.04%
2021/05/05	1	16.88	8	16.78	16.80	-7	2,005	-0.35%
2021/05/04	0	0.00	15	16.72	16.74	-15	2,046	-0.73%
2021/05/03	0	0.00	2	16.90	16.70	-2	2,066	-0.10%
2021/04/27	1	16.50	0	0.00	16.50	1	2,080	0.05%
2021/04/26	2	17.01	0	0.00	16.85	2	2,081	0.10%
2021/04/23	0	0.00	2	16.80	16.78	-2	2,074	-0.10%
2021/04/22	0	0.00	30	16.57	16.57	-30	2,082	-1.44%
2021/04/21	1	16.52	13	16.42	16.57	-12	2,101	-0.57%
2021/04/19	0	0.00	1.1	16.26	16.43	-1.1	2,102	-0.05%
2021/04/15	2	15.97	0	0.00	15.91	2	2,121	0.09%
2021/04/14	4	16.01	2	16.03	16.07	2	2,138	0.09%
2021/04/13	1	15.98	11.7	15.88	15.85	-10.7	2,171	-0.49%
2021/04/12	0.5	16.00	2	15.87	15.87	-1.5	2,196	-0.07%
2021/04/09	3	16.18	18	16.10	16.12	-15	2,204	-0.68%
2021/04/07	10	16.56	10	16.38	16.33	0	2,232	0.00%
2021/04/01	2.3	16.19	0	0.00	16.32	2.3	2,215	0.10%
2021/03/25	3	15.82	1	15.75	15.80	2	2,219	0.09%
2021/03/23	10	15.97	0	0.00	15.98	10	2,199	0.45%
2021/03/22	0	0.00	1	16.12	16.10	-1	2,191	-0.05%
2021/03/19	31	16.14	1	16.10	16.07	30	2,179	1.38%
2021/03/18	0	0.00	3.6	16.34	16.54	-3.6	2,153	-0.17%
2021/03/17	10	16.06	0	0.00	16.23	10	2,155	0.46%
2021/03/16	7	15.91	1	15.86	16.02	6	2,150	0.28%
2021/03/15	0	0.00	4	16.01	15.90	-4	2,160	-0.19%
2021/03/11	2	16.25	0	0.00	16.35	2	2,129	0.09%
2021/03/09	8	15.91	1	15.80	16.13	7	2,097	0.33%
2021/03/08	11	16.49	0	0.00	16.40	11	2,060	0.53%
2021/03/05	0.3	16.86	1	16.89	16.80	-0.8	2,026	-0.04%
2021/03/04	5	17.00	0	0.00	16.93	5	2,009	0.25%
2021/03/03	1	17.31	0	0.00	17.49	1	1,976	0.05%
2021/02/26	3.3	17.23	0	0.00	17.11	3.3	1,973	0.17%
2021/02/25	2.1	17.77	10	17.69	17.72	-7.9	1,938	-0.41%
2021/02/24	2.4	17.74	2	17.73	17.73	0.4	1,908	0.02%
2021/02/23	6.5	18.22	0	0.00	18.30	6.5	1,878	0.35%
2021/02/22	1	18.64	0	0.00	18.58	1	1,867	0.05%
2021/02/19	3	18.74	0	0.00	18.95	3	1,854	0.16%
2021/02/18	1	19.07	0	0.00	19.27	1	1,836	0.05%
2021/02/17	0	0.00	7.4	19.66	19.90	-7.4	1,809	-0.41%
2021/02/05	3	18.26	0	0.00	18.18	3	1,787	0.17%
2021/02/04	1	18.07	1	18.02	18.01	0	1,793	0.00%
2021/02/02	0	0.00	4	18.09	18.20	-4	1,802	-0.22%
2021/02/01	0	0.00	0	17.80	17.87	0	1,862	0.00%
2021/01/29	2	17.81	0	0.00	17.63	2	1,878	0.11%
2021/01/28	0	0.00	1	17.85	17.80	-1	1,908	-0.05%
2021/01/27	0	0.00	7	18.23	18.30	-7	1,912	-0.37%
2021/01/26	1	18.48	0.6	18.30	18.31	0.4	1,920	0.02%
2021/01/25	0	0.00	4	18.60	18.82	-4	1,895	-0.21%
2021/01/22	1	18.23	0	0.00	18.36	1	1,884	0.05%
2021/01/21	2	18.25	1	17.99	18.38	1	1,882	0.05%
2021/01/20	0	0.00	1	17.95	17.87	-1	1,865	-0.05%
2021/01/19	1	17.97	1	17.90	17.89	0	1,867	0.00%
2021/01/18	0	0.00	30.4	17.86	18.04	-30.4	1,884	-1.61%
2021/01/15	32	17.55	4	17.67	17.53	28	1,870	1.50%
2021/01/14	2	17.91	0	0.00	17.94	2	1,854	0.11%
2021/01/13	0	0.00	3	18.51	18.28	-3	1,858	-0.16%
2021/01/12	1	18.17	1	18.11	18.18	0	1,852	0.00%
2021/01/11	0	0.00	0.3	18.20	18.07	-0.3	1,839	-0.02%
2021/01/08	0	0.00	4.6	18.18	18.14	-4.6	1,826	-0.25%
2021/01/07	1.4	18.00	16	18.12	18.14	-14.6	1,831	-0.80%
2021/01/06	0	0.00	2	18.00	17.80	-2	1,820	-0.11%
2021/01/05	0	0.00	29	17.53	17.62	-29	1,804	-1.60%
2021/01/04	0	0.00	8	17.25	17.33	-8	1,792	-0.45%
2020/12/31	0	0.00	1	16.50	16.65	-1	1,763	-0.06%
2020/12/30	0	0.00	11	16.34	16.40	-11	1,749	-0.63%
2020/12/29	0	0.00	0.1	16.23	16.13	-0.1	1,737	0.00%
2020/12/28	0	0.00	1	16.10	16.24	-1	1,748	-0.06%
2020/12/25	1	15.93	0	0.00	16.08	1	1,744	0.06%
2020/12/23	0	0.00	5	16.04	15.99	-5	1,752	-0.29%
2020/12/22	0	0.00	2.6	16.01	16.00	-2.6	1,747	-0.15%
2020/12/18	0	0.00	1	15.89	15.76	-1	1,736	-0.06%
2020/12/16	0	0.00	69	15.65	15.71	-69	1,749	-3.94%
2020/12/14	0	0.00	3	15.52	15.54	-3	1,753	-0.17%
2020/12/10	1	15.61	1	15.75	15.74	0	1,760	0.00%
2020/12/09	0	0.00	1.8	15.88	15.83	-1.8	1,754	-0.10%
2020/12/07	0	0.00	6	16.04	16.04	-6	1,765	-0.34%
2020/12/04	0	0.00	2.3	15.99	16.00	-2.3	1,777	-0.13%
2020/12/03	0	0.00	1.5	16.04	16.02	-1.5	1,816	-0.08%
2020/12/02	5	16.00	0	0.00	16.03	5	1,823	0.27%
2020/11/27	1	15.64	0	0.00	15.60	1	1,852	0.05%
2020/11/26	1	15.48	1	15.50	15.56	0	1,859	0.00%
2020/11/25	0	0.00	10.4	15.80	15.68	-10.4	1,884	-0.55%
2020/11/24	0	0.00	7	16.00	15.80	-7	1,898	-0.37%
2020/11/19	0	0.00	7	15.62	15.75	-7	1,929	-0.36%
2020/11/17	3	15.70	0	0.00	15.65	3	1,938	0.15%
2020/11/16	1.2	15.68	2.3	15.60	15.74	-1.1	1,946	-0.06%
2020/11/13	0	0.00	3	15.56	15.50	-3	1,936	-0.15%
2020/11/12	0	0.00	1	15.64	15.63	-1	1,930	-0.05%
2020/11/11	0	16.00	1	16.21	15.75	-1	1,944	-0.05%
2020/11/10	0	0.00	32	15.97	16.00	-32	1,939	-1.65%
2020/11/09	0	0.00	30	16.21	16.24	-30	1,916	-1.57%
2020/11/06	1	15.63	4	15.80	15.60	-3	1,886	-0.16%
2020/11/05	5	15.60	13	15.61	15.63	-8	1,876	-0.43%
2020/11/04	0	0.00	5	15.26	15.26	-5	1,840	-0.27%
2020/11/03	0	0.00	11	15.08	15.14	-11	1,833	-0.60%
2020/11/02	0	0.00	50.3	14.75	14.97	-50.3	1,835	-2.74%
2020/10/30	0	0.00	2.9	14.96	14.93	-2.9	1,843	-0.16%
2020/10/29	0.1	14.83	2.7	14.95	14.98	-2.6	1,872	-0.14%
2020/10/28	0	0.00	1	14.69	14.83	-1	1,906	-0.05%
2020/10/27	1	14.59	0	0.00	14.63	1	1,933	0.05%
2020/10/26	0	0.00	12.3	14.63	14.62	-12.3	1,938	-0.63%
2020/10/23	1	14.88	1	14.91	14.80	0	1,924	0.00%
2020/10/21	0	0.00	16	15.00	14.95	-16	1,943	-0.82%
2020/10/15	0	0.00	11	14.96	14.97	-11	2,008	-0.55%
2020/10/14	2	14.96	2	14.91	14.89	0	2,036	0.00%
2020/10/13	0	0.00	2	14.83	14.92	-2	2,081	-0.10%
2020/10/12	5	14.77	11	14.77	14.79	-6	2,109	-0.28%
2020/10/05	0	0.00	0.3	14.03	14.08	-0.3	2,264	-0.01%
2020/09/30	0	0.00	1	14.15	14.03	-1	2,333	-0.04%
2020/09/28	1	13.97	0	0.00	13.97	1	2,425	0.04%
2020/09/17	0	0.00	2	14.02	14.05	-2	2,567	-0.08%
2020/09/16	1	14.32	0	0.00	14.23	1	2,601	0.04%
2020/09/14	0	0.00	2	14.15	14.12	-2	2,631	-0.08%
2020/09/11	11	13.92	0	0.00	13.96	11	2,649	0.42%
2020/09/10	2	14.05	1	14.03	14.07	1	2,655	0.04%
2020/09/04	1	14.71	4	14.73	14.75	-3	2,621	-0.11%
2020/09/03	0	0.00	11	15.19	15.12	-11	2,610	-0.42%
2020/09/02	0	0.00	0.5	15.10	15.16	-0.5	2,618	-0.02%
2020/09/01	0	0.00	6	15.09	15.07	-6	2,634	-0.23%
2020/08/31	0	0.00	1	15.14	15.12	-1	2,651	-0.04%
2020/08/24	0	0.00	16	14.55	14.60	-16	2,640	-0.61%
2020/08/21	0	0.00	4	14.43	14.43	-4	2,634	-0.15%
2020/08/20	0	0.00	1	14.17	14.16	-1	2,623	-0.04%
2020/08/19	2	14.55	0	0.00	14.54	2	2,617	0.08%
2020/08/17	0	0.00	2	14.60	14.65	-2	2,624	-0.08%
2020/08/14	0	0.00	3	14.14	14.21	-3	2,615	-0.11%
2020/08/11	0	0.00	20	14.56	14.52	-20	2,648	-0.76%
2020/08/10	0	0.00	4	14.24	14.34	-4	2,647	-0.15%
2020/08/06	1	14.75	0	0.00	14.56	1	2,630	0.04%
2020/08/05	0	0.00	1	14.80	14.75	-1	2,616	-0.04%
2020/08/04	1	14.65	2	14.71	14.66	-1	2,625	-0.04%
2020/08/03	1	14.50	14.5	14.66	14.71	-13.5	2,606	-0.52%
2020/07/31	0	0.00	5	14.42	14.39	-5	2,575	-0.19%
2020/07/30	0	0.00	7	14.35	14.27	-7	2,599	-0.27%
2020/07/29	0	0.00	5	14.18	14.22	-5	2,603	-0.19%
2020/07/28	0	0.00	3	13.89	13.87	-3	2,606	-0.12%
2020/07/27	5	13.78	0	0.00	13.76	5	2,600	0.19%
2020/07/23	0	0.00	2.5	14.29	14.36	-2.5	2,586	-0.10%
2020/07/22	0	0.00	19	14.41	14.53	-19	2,555	-0.74%
2020/07/21	0	0.00	50.9	14.26	14.20	-50.9	2,528	-2.01%
2020/07/17	0	0.00	0.3	13.68	13.69	-0.3	2,481	-0.01%
2020/07/16	2	14.14	0	0.00	13.97	2	2,441	0.08%
2020/07/15	1	14.62	2.2	14.52	14.62	-1.2	2,397	-0.05%
2020/07/14	0	0.00	1	14.59	14.44	-1	2,373	-0.04%
2020/07/13	11	14.52	8	14.55	14.74	3	2,345	0.13%
2020/07/10	0	0.00	3	14.29	14.33	-3	2,315	-0.13%
2020/07/09	0	0.00	23	14.12	14.40	-23	2,280	-1.01%
2020/07/08	1	13.83	1	13.86	13.83	0	2,206	0.00%
2020/07/07	0	0.00	78.4	13.98	14.03	-78.4	2,175	-3.60%
2020/07/06	3	13.15	13.3	13.27	13.36	-10.3	2,114	-0.49%
2020/07/03	0	0.00	18	12.84	12.87	-18	2,068	-0.87%
2020/07/02	0	0.00	2.2	12.75	12.76	-2.2	2,043	-0.11%
2020/07/01	0	0.00	29.2	12.52	12.63	-29.2	2,041	-1.43%
2020/06/30	0	0.00	14	12.40	12.44	-14	2,000	-0.70%
2020/06/24	0	0.00	22	12.29	12.22	-22	1,981	-1.11%
2020/06/23	0	0.00	20	12.21	12.22	-20	1,971	-1.01%
2020/06/22	10	12.14	13	12.10	12.15	-3	1,954	-0.15%
2020/06/19	0	0.00	22.6	11.95	12.09	-22.6	1,950	-1.16%
2020/06/18	0	0.00	12.3	11.80	11.82	-12.3	1,932	-0.64%
2020/06/12	0	0.00	1	11.53	11.66	-1	1,963	-0.05%
2020/06/09	0	0.00	10.4	11.71	11.76	-10.4	2,003	-0.52%
2020/06/08	0	0.00	9	11.64	11.67	-9	2,015	-0.45%
2020/06/05	0	0.00	1.3	11.53	11.51	-1.3	1,997	-0.06%
2020/06/04	1	11.55	0	0.00	11.52	1	2,001	0.05%
2020/06/03	0	0.00	2	11.56	11.57	-2	2,020	-0.10%
2020/05/29	0	0.00	8	11.03	11.00	-8	2,034	-0.39%
2020/05/27	0	0.00	6	11.04	11.06	-6	2,077	-0.29%
2020/05/22	0	0.00	3	11.15	10.98	-3	2,256	-0.13%
2020/05/18	0	0.00	26.8	11.30	11.36	-26.8	2,417	-1.11%
2020/05/11	0	0.00	2	11.42	11.39	-2	2,475	-0.08%
2020/05/08	0	0.00	6	11.36	11.46	-6	2,474	-0.24%
2020/05/07	2	11.28	8.1	11.26	11.18	-6.1	2,551	-0.24%
2020/05/06	0	0.00	1	11.15	11.14	-1	2,594	-0.04%
2020/04/28	0	0.00	1.3	10.94	11.01	-1.3	2,800	-0.05%
2020/04/27	0	0.00	0.9	10.89	10.95	-0.9	2,878	-0.03%
2020/04/21	1	10.70	0	0.00	10.70	1	2,946	0.03%
2020/04/17	0	0.00	1	10.95	10.98	-1	3,000	-0.03%
2020/04/15	0	0.00	3	11.01	10.96	-3	3,011	-0.10%
2020/04/14	0	0.00	10.9	10.85	10.88	-10.9	3,016	-0.36%
2020/04/13	1	10.78	1	10.78	10.71	0	3,028	0.00%
2020/04/07	0	0.00	1	10.88	10.87	-1	3,140	-0.03%
2020/04/06	0	0.00	5	10.66	10.70	-5	3,161	-0.16%
2020/04/01	2	10.58	0	0.00	10.57	2	3,175	0.06%
2020/03/27	0	0.00	0.4	10.64	10.61	-0.4	3,172	-0.01%
2020/03/24	1	10.27	2	10.36	10.19	-1	3,149	-0.03%
2020/03/23	1	9.97	1	10.00	10.15	0	3,159	0.00%
2020/03/19	13	10.07	1	10.29	10.11	12	3,168	0.38%
2020/03/18	0	0.00	6	10.81	10.71	-6	3,163	-0.19%
2020/03/17	4	10.63	0	0.00	10.64	4	3,135	0.13%
2020/03/16	6	10.98	0	0.00	10.95	6	3,102	0.19%
2020/03/13	3	11.03	2.4	11.19	11.48	0.6	3,079	0.02%
2020/03/12	10	11.55	10	11.55	11.46	0	3,063	0.00%
2020/03/11	0	0.00	6	12.05	11.89	-6	3,049	-0.20%
2020/03/10	12	11.50	12	11.45	11.98	0	3,066	0.00%
2020/03/09	19	11.94	3	11.81	11.68	16	3,042	0.53%
2020/03/06	0	0.00	2	12.26	12.19	-2	3,013	-0.07%
2020/03/05	0	0.00	48	12.20	12.29	-48	2,996	-1.60%
2020/03/04	0	0.00	11.1	11.99	11.93	-11.1	2,960	-0.38%
2020/03/03	5	12.15	5	12.11	12.00	0	2,952	0.00%
2020/03/02	2	11.64	10.9	11.77	11.91	-8.9	2,916	-0.30%
2020/02/27	0	0.00	5	12.13	12.11	-5	2,895	-0.17%
2020/02/26	0	0.00	21.8	12.20	12.23	-21.8	2,867	-0.76%
2020/02/25	2	12.20	13	12.10	12.20	-11	2,860	-0.38%
2020/02/24	0	0.00	5.8	12.11	12.23	-5.8	2,761	-0.21%
2020/02/21	6	12.01	9.9	12.12	12.19	-3.9	2,715	-0.14%
2020/02/20	0	0.00	24.7	11.87	11.97	-24.7	2,637	-0.94%
2020/02/19	0	0.00	14	11.80	11.81	-14	2,609	-0.54%
2020/02/18	0	0.00	9	11.62	11.62	-9	2,586	-0.35%
2020/02/17	0	0.00	8	11.65	11.66	-8	2,577	-0.31%
2020/02/14	0	0.00	1	11.43	11.48	-1	2,547	-0.04%
2020/02/13	0.1	11.35	0	0.00	11.36	0.1	2,544	0.00%
2020/02/11	0	0.00	1	11.30	11.35	-1	2,554	-0.04%
2020/02/10	0	0.00	7	11.11	11.14	-7	2,539	-0.28%
2020/02/07	0	0.00	1	11.15	11.05	-1	2,494	-0.04%
2020/02/06	0	0.00	12.5	11.09	11.10	-12.5	2,472	-0.51%
2020/02/05	0	0.00	4	10.95	10.91	-4	2,440	-0.16%
2020/02/04	0	0.00	3	10.48	10.66	-3	2,422	-0.12%
2020/02/03	13	10.06	50	10.14	10.48	-37	2,366	-1.56%
2020/01/31	1	10.56	5	10.57	10.56	-4	2,267	-0.18%
2020/01/30	18	10.62	57	10.60	10.53	-39	2,257	-1.73%
2020/01/20	0	0.00	12	11.89	11.95	-12	2,191	-0.55%
2020/01/17	0	0.00	6	11.84	11.81	-6	2,165	-0.28%
2020/01/16	0	0.00	6	11.77	11.77	-6	2,152	-0.28%
2020/01/15	3	11.79	0	0.00	11.70	3	2,149	0.14%
2020/01/14	10	11.96	0	0.00	11.90	10	2,128	0.47%
2020/01/13	0	0.00	6.6	11.83	11.84	-6.6	2,106	-0.31%
2020/01/10	0	0.00	20	11.73	11.70	-20	2,076	-0.96%
2020/01/09	5	11.66	13.8	11.69	11.69	-8.8	2,066	-0.43%
2020/01/07	0	0.00	3	11.54	11.56	-3	2,043	-0.15%
2020/01/06	0	0.00	6.2	11.41	11.54	-6.2	2,047	-0.30%
2020/01/03	0	0.00	15	11.52	11.44	-15	2,021	-0.74%
2020/01/02	7	11.38	4	11.44	11.46	3	2,008	0.15%
2019/12/31	0	0.00	8	11.20	11.16	-8	1,969	-0.41%
2019/12/30	0	0.00	52	11.10	11.16	-52	1,956	-2.66%
2019/12/24	6	10.90	0	0.00	10.90	6	1,906	0.31%
2019/12/23	5	11.00	6	11.04	10.94	-1	1,913	-0.05%
2019/12/20	0	0.00	55	11.06	11.06	-55	1,907	-2.88%
2019/12/19	1	11.03	5	11.05	11.03	-4	1,906	-0.21%
2019/12/18	0.1	11.00	2	11.11	11.09	-1.9	1,904	-0.10%
2019/12/17	0	0.00	17	11.03	11.12	-17	1,890	-0.90%
2019/12/16	0	0.00	1	10.90	10.91	-1	1,861	-0.05%
2019/12/13	0	0.00	14	10.86	10.88	-14	1,862	-0.75%
2019/12/10	0	0.00	6	10.75	10.75	-6	1,872	-0.32%
2019/12/09	0	0.00	1	10.76	10.74	-1	1,881	-0.05%
2019/12/04	0	0.00	2	10.52	10.52	-2	1,883	-0.11%
2019/12/02	0.5	10.45	0	0.00	10.51	0.5	1,924	0.03%
2019/11/29	0	0.00	4	10.50	10.41	-4	1,948	-0.21%
2019/11/26	0	0.00	1	10.59	10.66	-1	1,953	-0.05%
2019/11/22	0.5	10.55	0	0.00	10.60	0.5	1,942	0.03%
2019/11/21	0	0.00	3	10.73	10.74	-3	1,918	-0.16%
2019/11/19	0	0.00	13	10.86	10.87	-13	1,905	-0.68%
2019/11/18	0	0.00	1.7	10.78	10.80	-1.7	1,908	-0.09%
2019/11/12	0.5	10.74	0	0.00	10.74	0.5	1,908	0.03%
2019/11/11	0	0.00	1.6	10.82	10.79	-1.6	1,903	-0.09%
2019/11/08	0	0.00	3	11.07	11.08	-3	1,885	-0.16%
2019/11/07	0.5	10.86	0	0.00	10.93	0.5	1,878	0.03%
2019/11/06	4	11.00	6	11.05	11.01	-2	1,873	-0.11%
2019/11/05	0	0.00	2	10.98	11.03	-2	1,839	-0.11%
2019/11/04	0	0.00	9.4	10.90	10.91	-9.4	1,843	-0.51%
2019/11/01	1	10.64	2.1	10.74	10.81	-1.1	1,833	-0.06%
2019/10/29	0	0.00	5.9	10.65	10.66	-5.9	1,833	-0.32%
2019/10/28	0	0.00	3	10.64	10.64	-3	1,846	-0.16%
2019/10/25	0	0.00	0.5	10.45	10.45	-0.5	1,813	-0.03%
2019/10/22	0	0.00	1	10.40	10.40	-1	1,830	-0.05%
2019/10/21	2.2	10.42	5	10.40	10.39	-2.8	1,832	-0.15%
2019/10/18	0	0.00	6	10.46	10.40	-6	1,835	-0.33%
2019/10/16	2	10.46	14.5	10.48	10.45	-12.5	1,841	-0.68%
2019/10/15	2	10.49	2	10.50	10.50	0	1,832	0.00%
2019/10/14	4	10.59	1	10.60	10.58	3	1,833	0.16%
2019/10/09	0	0.00	7	10.19	10.19	-7	1,826	-0.38%
2019/10/08	0	0.00	1	10.31	10.35	-1	1,819	-0.05%
2019/10/03	0	0.00	16.3	10.21	10.20	-16.3	1,828	-0.89%
2019/10/02	0	0.00	10	10.27	10.27	-10	1,846	-0.54%
2019/09/24	0	0.00	0.6	10.54	10.62	-0.6	1,915	-0.03%
2019/09/12	0	0.00	1	10.70	10.74	-1	1,951	-0.05%
2019/09/11	0	0.00	42.8	10.84	10.75	-42.8	1,969	-2.17%
2019/09/10	0	0.00	1	10.89	10.76	-1	1,957	-0.05%
2019/09/06	0	0.00	1	10.78	10.67	-1	1,942	-0.05%
2019/09/05	5	10.70	0	0.00	10.75	5	1,930	0.26%
2019/09/03	0	0.00	1	10.47	10.47	-1	1,920	-0.05%
2019/09/02	0	0.00	1	10.45	10.46	-1	1,901	-0.05%
2019/08/27	0	0.00	18	10.28	10.35	-18	1,898	-0.95%
2019/08/26	10	10.14	0	0.00	10.17	10	1,897	0.53%
2019/08/23	0	0.00	1	10.37	10.33	-1	1,885	-0.05%
2019/08/20	20	10.38	0	0.00	10.39	20	1,914	1.04%
2019/08/19	0	0.00	22	10.20	10.34	-22	1,925	-1.14%
2019/08/16	10	10.18	22	10.17	10.19	-12	1,939	-0.62%
2019/08/15	0	0.00	2	9.98	9.98	-2	1,922	-0.10%
2019/08/14	0	0.00	1	9.99	10.00	-1	1,930	-0.05%
2019/08/12	5	9.88	0	0.00	9.87	5	1,926	0.26%
2019/08/08	7	9.94	15	9.91	9.94	-8	1,943	-0.41%
2019/08/07	3	9.90	1	9.91	9.89	2	1,980	0.10%
2019/08/06	9	9.79	10	9.83	9.89	-1	1,995	-0.05%
2019/08/05	1	10.21	0	0.00	10.15	1	1,991	0.05%
2019/08/02	3	10.23	0	0.00	10.21	3	2,021	0.15%
2019/07/30	0	0.00	18	10.59	10.67	-18	2,102	-0.86%
2019/07/26	0	0.00	200	10.53	10.55	-200	2,188	-9.14%	大賣/鉅額交易
2019/07/24	0	0.00	21	10.49	10.45	-21	2,199	-0.95%
2019/07/22	2	10.31	13	10.40	10.38	-11	2,270	-0.48%
2019/07/19	0	0.00	1	10.42	10.42	-1	2,286	-0.04%
2019/07/18	2	10.34	1	10.43	10.32	1	2,310	0.04%
2019/07/17	1	10.38	2	10.42	10.48	-1	2,341	-0.04%
2019/07/16	0	0.00	5	10.45	10.43	-5	2,391	-0.21%
2019/07/15	0	0.00	2	10.46	10.46	-2	2,399	-0.08%
2019/07/12	1	10.30	0	0.00	10.40	1	2,403	0.04%
2019/07/11	2	10.45	3	10.38	10.35	-1	2,449	-0.04%
2019/07/10	0	0.00	1	10.35	10.36	-1	2,482	-0.04%
2019/07/09	2	10.30	0	0.00	10.29	2	2,505	0.08%
2019/07/08	2	10.35	4	10.32	10.32	-2	2,528	-0.08%
2019/07/04	1	10.47	0	0.00	10.47	1	2,581	0.04%
2019/07/03	0	0.00	2	10.56	10.57	-2	2,641	-0.08%
2019/07/02	0	0.00	7	10.65	10.61	-7	2,694	-0.26%
2019/07/01	0	0.00	48.6	10.41	10.58	-48.6	2,696	-1.80%
2019/06/28	0	0.00	1	10.13	10.12	-1	2,706	-0.04%
2019/06/27	0	0.00	21	10.18	10.20	-21	2,806	-0.75%
2019/06/26	0	0.00	1	10.03	10.06	-1	2,874	-0.03%
2019/06/25	1	9.95	0	0.00	9.96	1	2,887	0.03%
2019/06/20	2	10.11	3	10.04	10.11	-1	2,953	-0.03%
2019/06/19	2	10.00	19	9.96	9.99	-17	2,940	-0.58%
2019/06/18	0	0.00	1.9	9.79	9.78	-1.9	2,954	-0.06%
2019/06/13	0	0.00	2	9.80	9.94	-2	3,051	-0.07%
2019/06/12	2	9.95	7	9.95	9.92	-5	3,105	-0.16%
2019/06/11	3	9.87	2	9.75	9.92	1	3,130	0.03%
2019/06/10	0	0.00	7	9.64	9.64	-7	3,140	-0.22%
2019/06/06	4	9.63	0	0.00	9.58	4	3,231	0.12%
2019/06/04	0	0.00	86.8	9.82	9.70	-86.8	3,499	-2.48%
2019/06/03	1	9.80	0	0.00	9.83	1	3,613	0.03%
2019/05/30	1	9.87	20	9.82	9.82	-19	3,717	-0.51%
2019/05/29	22	9.92	0	0.00	9.92	22	3,852	0.57%
2019/05/28	0	0.00	19	9.76	9.94	-19	3,901	-0.49%
2019/05/24	2	9.69	16	9.63	9.69	-14	4,122	-0.34%
2019/05/23	3	9.74	9	9.82	9.72	-6	4,140	-0.14%
2019/05/21	10	9.95	0	0.00	9.93	10	4,233	0.24%
2019/05/17	1	9.95	20	10.19	9.96	-19	4,335	-0.44%
2019/05/16	2	10.13	1	10.10	10.08	1	4,385	0.02%
2019/05/15	1	10.00	0	0.00	10.03	1	4,401	0.02%
2019/05/14	2	9.68	1	9.87	9.92	1	4,445	0.02%
2019/05/13	1	9.84	0	0.00	9.84	1	4,480	0.02%
2019/05/10	0.1	9.94	2	9.82	9.90	-1.9	4,554	-0.04%
2019/05/09	207	9.84	0	0.00	9.78	207	4,542	4.56%	大買/鉅額交易
2019/05/08	0	0.00	2	10.01	10.01	-2	4,517	-0.04%
2019/05/06	20	10.17	35	9.96	9.89	-15	4,485	-0.33%
2019/05/02	0	0.00	2	10.66	10.67	-2	4,375	-0.05%
2019/04/30	2	10.67	0	0.00	10.70	2	4,385	0.05%
2019/04/29	3	10.80	0	0.00	10.81	3	4,369	0.07%
2019/04/24	5	11.15	1	11.15	11.13	4	4,319	0.09%
2019/04/23	10	11.08	0	0.00	11.13	10	4,301	0.23%
2019/04/22	0.1	11.13	4	11.36	11.16	-3.9	4,268	-0.09%
2019/04/19	5	11.23	1.1	11.23	11.23	3.9	4,223	0.09%
2019/04/18	0	0.00	10	11.22	11.22	-10	4,220	-0.24%
2019/04/17	0	0.00	17.5	11.20	11.25	-17.5	4,225	-0.41%
2019/04/16	0	0.00	1	11.05	11.13	-1	4,186	-0.02%
2019/04/15	0	0.00	2	11.20	11.14	-2	4,162	-0.05%
2019/04/12	0	0.00	5	11.00	10.99	-5	4,166	-0.12%
2019/04/10	1	11.29	16.9	11.31	11.31	-15.9	4,133	-0.38%
2019/04/09	0	0.00	4.9	11.23	11.26	-4.9	4,134	-0.12%
2019/04/08	0	0.00	12	11.13	11.08	-12	4,079	-0.29%
2019/04/03	5	11.01	11.6	11.06	11.04	-6.6	4,034	-0.16%
2019/04/02	0	0.00	1	11.07	11.07	-1	4,048	-0.02%
2019/04/01	2	11.04	23.5	10.96	11.04	-21.5	4,024	-0.53%
2019/03/29	0	0.00	18	10.61	10.62	-18	3,928	-0.46%
2019/03/27	0	0.00	13	10.25	10.29	-13	3,885	-0.33%
2019/03/26	0	0.00	3	10.28	10.30	-3	3,887	-0.08%
2019/03/25	0	0.00	3	10.32	10.39	-3	3,871	-0.08%
2019/03/22	18	10.47	3	10.58	10.47	15	3,872	0.39%
2019/03/21	3	10.58	0	0.00	10.58	3	3,862	0.08%
2019/03/19	0	0.00	3	10.61	10.58	-3	3,811	-0.08%
2019/03/18	1	10.50	45.9	10.50	10.50	-44.9	3,781	-1.19%
2019/03/14	2	10.14	2	10.31	10.14	0	3,736	0.00%
2019/03/13	10	10.50	5.7	10.29	10.32	4.3	3,742	0.11%
2019/03/12	0	0.00	30.6	10.55	10.57	-30.6	3,737	-0.82%
2019/03/11	10	10.23	3.1	10.23	10.25	6.9	3,678	0.19%
2019/03/08	5	10.25	40.6	10.13	10.18	-35.6	3,695	-0.96%
2019/03/07	2	10.41	5	10.38	10.31	-3	3,488	-0.09%
2019/03/06	6	10.45	7	10.49	10.47	-1	3,389	-0.03%
2019/03/05	5	10.47	1	10.44	10.40	4	3,382	0.12%
2019/03/04	10	10.15	122	10.29	10.50	-112	3,342	-3.35%	大賣/鉅額交易
2019/02/27	4	10.00	11	10.05	10.05	-7	3,231	-0.22%
2019/02/26	2	9.91	6	10.00	10.05	-4	3,203	-0.12%
2019/02/25	1	9.99	26.3	9.78	9.97	-25.3	3,102	-0.82%
2019/02/22	5	9.20	1	9.25	9.32	4	2,999	0.13%
2019/02/21	2	9.46	8.6	9.36	9.46	-6.6	2,995	-0.22%
2019/02/20	0	0.00	57	9.23	9.20	-57	2,947	-1.93%
2019/02/19	1	9.13	3	9.25	9.09	-2	2,945	-0.07%
2019/02/18	2	9.06	0.7	9.05	9.09	1.3	2,898	0.05%
2019/02/15	0.1	8.81	1.2	8.88	8.87	-1.1	2,872	-0.04%
2019/02/14	0	0.00	3	8.91	8.96	-3	2,865	-0.10%
2019/02/13	0	0.00	26	8.79	8.89	-26	2,851	-0.91%
2019/02/11	0	0.00	36	8.53	8.57	-36	2,751	-1.31%
2019/01/29	0	0.00	16	8.17	8.21	-16	2,686	-0.60%
2019/01/25	1	8.15	0	0.00	8.23	1	2,751	0.04%
2019/01/23	2	8.03	3	8.04	8.05	-1	2,781	-0.04%
2019/01/18	0	0.00	9	8.04	8.08	-9	2,949	-0.31%
2019/01/17	0	0.00	12	8.08	8.05	-12	2,969	-0.40%
2019/01/16	0	0.00	6	8.06	8.04	-6	2,989	-0.20%
2019/01/14	2	7.93	2	7.93	7.93	0	3,081	0.00%
2019/01/09	2	7.92	16.5	7.93	7.96	-14.5	3,234	-0.45%
2019/01/08	6	7.78	12	7.78	7.79	-6	3,259	-0.18%
2019/01/07	6	7.76	1	7.76	7.77	5	3,269	0.15%
2019/01/04	2	7.45	27	7.46	7.67	-25	3,317	-0.75%
2019/01/03	1	7.49	0	0.00	7.50	1	3,358	0.03%
2019/01/02	2	7.52	0	0.00	7.52	2	3,363	0.06%
2018/12/27	1	7.67	43	7.75	7.66	-42	3,349	-1.25%
2018/12/24	2	7.72	0	0.00	7.70	2	3,314	0.06%
2018/12/22	2	7.65	0	0.00	7.66	2	3,288	0.06%
2018/12/21	5	7.72	0.1	7.75	7.73	4.9	3,289	0.15%
2018/12/20	18	7.84	30	7.83	7.80	-12	3,281	-0.37%
2018/12/19	4	7.96	0	0.00	7.94	4	3,290	0.12%
2018/12/18	2.6	8.01	34	8.01	7.97	-31.4	3,284	-0.96%
2018/12/17	5	8.17	1	8.07	8.09	4	3,293	0.12%
2018/12/14	0	0.00	1	8.16	8.17	-1	3,286	-0.03%
2018/12/13	0.4	8.23	2	8.26	8.25	-1.6	3,329	-0.05%
2018/12/10	1	8.08	4	8.07	8.03	-3	3,355	-0.09%
2018/12/06	0	0.00	4	8.24	8.19	-4	3,346	-0.12%
2018/12/05	2	8.37	0	0.00	8.37	2	3,334	0.06%
2018/12/04	0	0.00	5	8.41	8.40	-5	3,343	-0.15%
2018/12/03	0	0.00	12.8	8.36	8.43	-12.8	3,327	-0.39%
2018/11/30	1	8.05	22.3	8.03	8.04	-21.3	3,289	-0.65%
2018/11/29	0	0.00	1	8.16	8.13	-1	3,277	-0.03%
2018/11/28	18.1	8.04	15	8.14	8.13	3.1	3,266	0.10%
2018/11/27	3	8.07	0	0.00	8.08	3	3,234	0.09%
2018/11/23	8	8.18	0	0.00	8.15	8	3,220	0.25%
2018/11/21	3	8.25	0.8	8.30	8.31	2.2	3,209	0.07%
2018/11/20	5	8.39	1	8.47	8.36	4	3,200	0.12%
2018/11/16	0	0.00	5	8.46	8.47	-5	3,171	-0.16%
2018/11/15	3	8.33	0	0.00	8.34	3	3,141	0.10%
2018/11/14	19	8.33	0	0.00	8.35	19	3,155	0.60%
2018/11/13	0	0.00	6.6	8.29	8.31	-6.6	3,153	-0.21%
2018/11/12	4	8.08	1	8.10	8.16	3	3,138	0.10%
2018/11/09	3	8.09	0	0.00	8.08	3	3,140	0.10%
2018/11/08	0	0.00	5	8.31	8.21	-5	3,137	-0.16%
2018/11/07	22	8.24	12	8.25	8.28	10	3,141	0.32%
2018/11/06	20.5	8.22	2.3	8.32	8.21	18.2	3,137	0.58%
2018/11/05	0	0.00	4	8.34	8.28	-4	3,137	-0.13%
2018/11/02	0	0.00	5	8.35	8.35	-5	3,136	-0.16%
2018/11/01	10	8.06	0	0.00	8.20	10	3,098	0.32%
2018/10/31	1	8.01	7	7.98	8.00	-6	3,108	-0.19%
2018/10/29	2	7.90	12	8.10	7.86	-10	3,161	-0.32%
2018/10/25	0	0.00	5	7.99	7.96	-5	3,125	-0.16%
2018/10/24	2	8.15	2	8.23	8.15	0	3,116	0.00%
2018/10/23	4.1	8.19	74	8.27	8.19	-69.9	3,116	-2.24%
2018/10/22	0	0.00	12	8.22	8.38	-12	3,091	-0.39%
2018/10/19	11	7.84	12	7.80	7.91	-1	3,019	-0.03%
2018/10/17	23	7.96	0	0.00	7.86	23	2,973	0.77%
2018/10/16	11	8.03	0	0.00	8.00	11	2,894	0.38%
2018/10/15	5	8.15	0	0.00	8.09	5	2,872	0.17%
2018/10/12	40	8.11	0	0.00	8.17	40	2,872	1.39%
2018/10/11	2	8.20	15	8.17	8.08	-13	2,834	-0.46%
2018/10/09	1	8.50	1	8.54	8.55	0	2,772	0.00%
2018/10/05	0	0.00	1.2	8.58	8.58	-1.2	2,747	-0.04%
2018/10/02	2	8.84	0	0.00	8.82	2	2,777	0.07%
2018/09/27	2	8.93	0	0.00	8.88	2	2,836	0.07%
2018/09/26	0	0.00	10.4	8.92	8.98	-10.4	2,837	-0.37%
2018/09/21	0	8.89	16	8.79	8.89	-16	2,844	-0.56%
2018/09/19	0	0.00	4	8.65	8.79	-4	2,863	-0.14%
2018/09/18	13	8.51	22	8.50	8.49	-9	2,858	-0.31%
2018/09/17	5	8.58	1	8.59	8.54	4	2,865	0.14%
2018/09/13	21	8.64	11	8.58	8.54	10	2,874	0.35%
2018/09/12	1	8.60	0	0.00	8.55	1	2,908	0.03%
2018/09/11	6	8.64	0	0.00	8.65	6	2,929	0.20%
2018/09/10	0	0.00	3	8.71	8.68	-3	2,980	-0.10%
2018/09/07	6	8.81	3	8.95	8.83	3	2,968	0.10%
2018/09/06	10	8.89	0	0.00	8.87	10	2,967	0.34%
2018/09/04	0	0.00	0.7	9.01	9.01	-0.7	2,952	-0.02%
2018/09/03	3	8.91	0	0.00	8.91	3	2,955	0.10%
2018/08/31	1	8.99	0	0.00	9.03	1	2,957	0.03%
2018/08/30	0	0.00	0.1	9.00	9.08	-0.1	2,950	0.00%
2018/08/28	1	9.25	1	9.28	9.23	0	2,983	0.00%
2018/08/27	0	0.00	7	9.15	9.21	-7	2,989	-0.23%
2018/08/23	0	0.00	3	8.93	8.93	-3	2,974	-0.10%
2018/08/22	0	0.00	0.6	8.96	8.95	-0.6	3,007	-0.02%
2018/08/21	20	8.90	5	8.99	9.01	15	2,999	0.50%
2018/08/20	1	8.76	7	8.81	8.75	-6	2,981	-0.20%
2018/08/17	30	8.94	15	8.81	8.81	15	2,979	0.50%
2018/08/16	3	8.80	1	8.97	8.97	2	2,973	0.07%
2018/08/15	12	8.98	5	9.02	8.92	7	2,952	0.24%
2018/08/14	4	9.19	2	9.14	9.11	2	2,943	0.07%
2018/08/10	0	0.00	61	9.23	9.16	-61	2,949	-2.07%
2018/08/09	0.5	9.16	0	0.00	9.16	0.5	2,933	0.02%
2018/08/07	67	8.90	0	0.00	8.96	67	2,913	2.30%
2018/08/06	5	8.95	0.3	9.00	8.93	4.7	2,897	0.16%
2018/08/03	1	9.25	0	0.00	9.12	1	2,833	0.04%
2018/08/02	1	9.30	4.7	9.28	9.21	-3.7	2,809	-0.13%
2018/08/01	0	0.00	0	9.68	9.66	0	2,739	0.00%
2018/07/30	6	9.75	0	0.00	9.68	6	2,787	0.22%
2018/07/27	1	9.81	0	0.00	9.82	1	2,771	0.04%
2018/07/26	3	9.91	0	0.00	9.88	3	2,766	0.11%
2018/07/25	0.2	9.99	0	0.00	9.97	0.2	2,762	0.01%
2018/07/24	10	9.93	10	9.95	9.98	0	2,780	0.00%
2018/07/23	5	9.80	2	9.81	9.81	3	2,783	0.11%
2018/07/20	0	0.00	0.4	9.99	9.72	-0.4	2,809	-0.01%
2018/07/16	1	10.00	1	10.00	9.96	0	2,829	0.00%
2018/07/10	1	9.88	0	0.00	9.83	1	2,936	0.03%
2018/07/06	1	9.52	0	0.00	9.69	1	2,952	0.03%
2018/07/05	0	0.00	2	9.51	9.54	-2	2,945	-0.07%
2018/07/04	1	9.65	0	0.00	9.65	1	2,946	0.03%
2018/07/03	3	9.61	1	9.58	9.61	2	2,969	0.07%
2018/06/29	5	9.92	0	0.00	10.00	5	2,992	0.17%
2018/06/28	1	9.85	1.6	9.96	9.94	-0.6	2,953	-0.02%
2018/06/27	5	10.08	6	10.15	9.94	-1	2,969	-0.03%
2018/06/26	7	10.19	10	10.20	10.19	-3	2,981	-0.10%
2018/06/25	12	10.38	0	0.00	10.37	12	3,019	0.40%
2018/06/21	1	10.45	0	0.00	10.44	1	3,167	0.03%
2018/06/20	12	10.44	13	10.53	10.52	-1	3,223	-0.03%
2018/06/19	12	10.64	0	0.00	10.58	12	3,247	0.37%
2018/06/13	0.1	11.15	0	0.00	11.16	0.1	3,305	0.00%
2018/06/11	0	0.00	66	11.07	11.14	-66	3,352	-1.97%
2018/06/06	3	11.28	3	11.27	11.28	0	3,496	0.00%
2018/06/05	8	11.22	16	11.26	11.26	-8	3,504	-0.23%
2018/06/04	2	11.17	15	11.17	11.17	-13	3,497	-0.37%
2018/05/28	0	0.00	1	11.29	11.31	-1	3,536	-0.03%
2018/05/25	1	11.28	0	0.00	11.23	1	3,556	0.03%
2018/05/23	0	0.00	1	11.43	11.41	-1	3,583	-0.03%
2018/05/18	3	11.42	0	0.00	11.40	3	3,690	0.08%
2018/05/16	0.2	11.47	10	11.52	11.52	-9.8	3,925	-0.25%
2018/05/15	0	0.00	2	11.49	11.50	-2	3,976	-0.05%
2018/05/14	7	11.49	0	0.00	11.51	7	4,102	0.17%
2018/05/11	0	0.00	4	11.50	11.44	-4	4,124	-0.10%
2018/05/09	0	0.00	1	11.43	11.43	-1	4,194	-0.02%
2018/05/08	0	0.00	10	11.32	11.40	-10	4,221	-0.24%
2018/05/07	0	0.00	4	11.20	11.25	-4	4,273	-0.09%
2018/05/04	4	11.16	0	0.00	11.11	4	4,324	0.09%
2018/05/03	0	0.00	0.1	11.30	11.05	-0.1	4,328	0.00%
2018/04/30	10	11.08	3	11.10	11.11	7	4,488	0.16%
2018/04/27	0	0.00	2	11.13	10.99	-2	4,493	-0.04%
2018/04/26	85	11.11	0	0.00	11.11	85	4,490	1.89%
2018/04/25	11	11.35	15	11.34	11.37	-4	4,500	-0.09%
2018/04/24	6	11.31	5	11.27	11.30	1	4,496	0.02%
2018/04/20	5	11.18	0	0.00	11.15	5	4,590	0.11%
2018/04/19	0	0.00	15	11.19	11.31	-15	4,649	-0.32%
2018/04/18	4	11.14	14	11.07	11.08	-10	4,657	-0.21%
2018/04/17	1	11.24	7	11.25	11.20	-6	4,608	-0.13%
2018/04/16	1	11.41	0	0.00	11.32	1	4,625	0.02%
2018/04/13	0	0.00	2	11.47	11.46	-2	4,606	-0.04%
2018/04/12	3	11.53	3	11.48	11.48	0	4,632	0.00%
2018/04/11	5	11.56	2.5	11.53	11.56	2.5	4,626	0.05%
2018/04/10	13	11.36	10	11.33	11.35	3	4,611	0.07%
2018/04/09	7	11.34	3	11.36	11.36	4	4,620	0.09%
2018/04/03	2.5	11.36	0	0.00	11.33	2.5	4,596	0.05%
2018/04/02	8	11.60	7	11.54	11.54	1	4,567	0.02%
2018/03/31	4	11.55	0	0.00	11.56	4	4,533	0.09%
2018/03/30	16	11.48	9	11.52	11.56	7	4,536	0.15%
2018/03/29	2	11.23	2	11.37	11.37	0	4,520	0.00%
2018/03/28	28	11.35	29	11.35	11.29	-1	4,523	-0.02%
2018/03/27	19	11.49	15	11.48	11.53	4	4,526	0.09%
2018/03/26	17	11.14	0.7	11.12	11.12	16.3	4,619	0.35%
2018/03/23	72.5	11.31	87	11.37	11.15	-14.5	4,539	-0.32%
2018/03/22	2	11.72	2	11.86	11.70	0	4,455	0.00%
2018/03/21	10	11.88	0	0.00	11.97	10	4,411	0.23%
2018/03/20	12	11.88	0	0.00	11.81	12	4,394	0.27%
2018/03/19	0	0.00	1	11.86	11.84	-1	4,313	-0.02%
2018/03/15	0	0.00	17	11.94	11.99	-17	4,381	-0.39%
2018/03/14	0	0.00	8	11.96	11.97	-8	4,407	-0.18%
2018/03/13	2	12.10	0	0.00	12.09	2	4,430	0.05%
2018/03/12	0	0.00	1	12.09	12.11	-1	4,484	-0.02%
2018/03/09	3	11.81	13	11.83	11.90	-10	4,490	-0.22%
2018/03/08	0	0.00	5	11.67	11.71	-5	4,470	-0.11%
2018/03/07	4	11.66	77	11.68	11.67	-73	4,488	-1.63%
2018/03/06	5	11.63	0	0.00	11.65	5	4,546	0.11%
2018/03/05	0	0.00	1	11.60	11.55	-1	4,598	-0.02%
2018/03/02	1	11.52	1	11.59	11.59	0	4,637	0.00%
2018/03/01	1	11.52	4	11.55	11.65	-3	4,655	-0.06%
2018/02/27	2	11.89	7	11.89	11.65	-5	4,683	-0.11%
2018/02/26	2	11.63	0	0.00	11.78	2	4,767	0.04%
2018/02/23	19	11.56	0	0.00	11.54	19	4,790	0.40%
2018/02/22	0	0.00	2	11.54	11.54	-2	4,826	-0.04%
2018/02/21	11	11.45	0	0.00	11.45	11	4,897	0.22%
2018/02/12	0	0.00	1	11.11	11.12	-1	4,940	-0.02%
2018/02/09	5	10.88	0	0.00	10.85	5	4,903	0.10%
2018/02/08	11.1	11.37	10	11.30	11.24	1.1	4,895	0.02%
2018/02/07	2	11.59	73.7	11.49	11.51	-71.7	4,820	-1.49%
2018/02/06	9	11.68	34.8	11.60	11.47	-25.8	4,777	-0.54%
2018/02/05	5	11.89	3	11.86	11.96	2	4,671	0.04%
2018/02/02	5	12.00	1.5	11.92	12.01	3.5	4,725	0.07%
2018/02/01	6	11.94	0	0.00	11.98	6	4,720	0.13%
2018/01/30	1	12.28	182	12.25	12.20	-181	4,686	-3.86%	大賣/鉅額交易
2018/01/29	2.3	12.38	1	12.53	12.36	1.3	4,610	0.03%
2018/01/26	0	0.00	6	12.57	12.59	-6	4,532	-0.13%
2018/01/25	0	0.00	6	12.60	12.52	-6	4,527	-0.13%
2018/01/24	0	0.00	14	12.51	12.53	-14	4,467	-0.31%
2018/01/23	0	0.00	4	12.46	12.49	-4	4,411	-0.09%
2018/01/22	0	0.00	7	12.30	12.30	-7	4,468	-0.16%
2018/01/19	0	0.00	0.9	12.17	12.25	-0.9	4,493	-0.02%
2018/01/18	0	0.00	1.3	12.24	12.23	-1.3	4,498	-0.03%
2018/01/17	5	12.20	13	12.21	12.23	-8	4,513	-0.18%
2018/01/16	1	12.20	2	12.25	12.35	-1	4,463	-0.02%
2018/01/15	1	12.20	11	12.29	12.30	-10	4,396	-0.23%
2018/01/11	1	12.04	0	0.00	12.04	1	4,396	0.02%
2018/01/10	2	12.09	15.2	12.04	12.02	-13.2	4,398	-0.30%
2018/01/09	7	11.97	22	12.00	12.01	-15	4,367	-0.34%
2018/01/08	1	11.85	4	11.93	11.94	-3	4,375	-0.07%
2018/01/05	4	11.90	20	11.91	11.94	-16	4,339	-0.37%
2018/01/04	1	11.80	4	11.87	11.88	-3	4,318	-0.07%
2018/01/03	25	11.81	3	11.84	11.84	22	4,336	0.51%
2018/01/02	0	0.00	6	11.61	11.72	-6	4,314	-0.14%