新纖 (1409)-日盛-板橋券商分點個股進出

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
17.25
漲跌
▲0.35
漲幅
+2.07%
成交量
11,532張
產業
上市紡織類股▲2.15%
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－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	17.95	0	0.00	17.90	1	2,009	0.05%
2023/03/31	0	0.00	8	17.95	18.00	-8	2,001	-0.40%
2023/03/30	1	17.90	0	0.00	18.00	1	2,012	0.05%
2023/03/23	1	17.85	0	0.00	17.85	1	2,525	0.04%
2023/03/21	1	17.80	0	0.00	17.80	1	2,532	0.04%
2023/03/16	5	17.70	0	0.00	17.65	5	2,558	0.20%
2023/03/14	21	18.00	10	18.00	18.05	11	2,515	0.44%
2023/03/13	4	18.10	0	0.00	18.35	4	2,482	0.16%
2023/03/10	5	18.25	0	0.00	18.40	5	2,469	0.20%
2023/03/08	1	18.45	0	0.00	18.60	1	2,575	0.04%
2023/03/07	0	0.00	2	18.45	18.55	-2	2,570	-0.08%
2023/03/06	1	18.35	0	0.00	18.45	1	2,545	0.04%
2023/03/01	5	18.05	0	0.00	18.10	5	2,566	0.19%
2023/02/22	5	18.05	1	18.05	18.15	4	2,696	0.15%
2023/02/21	5	18.10	0	0.00	18.20	5	2,698	0.19%
2023/02/20	2	18.05	0	0.00	18.20	2	2,738	0.07%
2023/02/16	0	0.00	2	18.05	18.05	-2	2,863	-0.07%
2023/02/08	0	0.00	31	18.45	18.60	-31	2,747	-1.13%
2023/02/06	2	18.08	1	18.10	18.15	1	2,617	0.04%
2023/02/03	1	17.95	0.2	18.15	18.15	0.8	2,599	0.03%
2023/02/02	3	17.93	0	0.00	18.05	3	2,569	0.12%
2023/01/31	0	0.00	3	17.95	17.95	-3	2,480	-0.12%
2023/01/16	0	0.00	1	17.75	17.70	-1	2,455	-0.04%
2023/01/13	5	17.65	0	0.00	17.75	5	2,444	0.20%
2023/01/12	2	17.70	0	0.00	17.80	2	2,443	0.08%
2023/01/11	0	0.00	30	17.75	17.80	-30	2,444	-1.23%
2023/01/10	1	17.60	0	0.00	17.70	1	2,441	0.04%
2023/01/05	0	0.00	4	17.55	17.60	-4	2,497	-0.16%
2023/01/03	2	17.25	2	17.43	17.45	0	2,518	0.00%
2022/12/29	4	17.45	4	17.45	17.50	0	2,509	0.00%
2022/12/27	1	17.85	1	17.80	17.90	0	2,523	0.00%
2022/12/26	1	17.90	0	0.00	17.85	1	2,520	0.04%
2022/12/21	4	18.03	192	18.10	17.90	-188	2,535	-7.41%	大賣/鉅額交易
2022/12/20	0	0.00	6	17.80	17.95	-6	2,451	-0.24%
2022/12/19	13	18.11	316	18.16	18.00	-303	2,392	-12.67%	大賣/鉅額交易
2022/12/15	0	0.00	3	17.25	17.25	-3	2,064	-0.15%
2022/12/13	0.1	17.15	0	0.00	17.05	0.1	2,077	0.00%
2022/12/12	1	16.90	101	16.98	17.10	-100	2,062	-4.85%	大賣/
2022/12/06	0	0.00	2	17.73	17.50	-2	2,022	-0.10%
2022/12/05	0	0.00	1	17.80	17.75	-1	2,015	-0.05%
2022/12/02	5	17.80	0	0.00	17.75	5	1,999	0.25%
2022/12/01	23	18.04	100	18.05	17.90	-77	1,992	-3.87%
2022/11/29	0	0.00	1	17.55	17.55	-1	1,863	-0.05%
2022/11/25	19	17.69	113	17.69	17.55	-94	1,888	-4.98%	大賣/
2022/11/24	0	0.00	200	17.45	17.50	-200	1,825	-10.96%	大賣/鉅額交易
2022/11/23	0	0.00	1	17.40	17.45	-1	1,926	-0.05%
2022/11/22	0	0.00	1	17.35	17.40	-1	2,027	-0.05%
2022/11/21	102	17.61	188	17.70	17.55	-86	2,061	-4.17%	大買/大賣/
2022/11/18	15	17.30	12	17.45	17.30	3	1,998	0.15%
2022/11/17	0	0.00	101	17.30	17.30	-101	2,085	-4.84%	大賣/鉅額交易
2022/11/16	2	17.40	113	17.37	17.15	-111	2,093	-5.30%	大賣/鉅額交易
2022/11/15	11	17.30	6	17.15	17.35	5	2,061	0.24%
2022/11/11	2	16.80	0	0.00	16.80	2	1,925	0.10%
2022/11/09	23	16.89	0	0.00	16.85	23	1,946	1.18%
2022/11/08	0	0.00	1	17.00	16.80	-1	1,961	-0.05%
2022/11/07	0	0.00	1	16.40	16.50	-1	1,965	-0.05%
2022/10/25	2	15.85	0	0.00	15.80	2	2,076	0.10%
2022/10/19	20	16.05	0	0.00	15.90	20	2,065	0.97%
2022/10/17	101	15.45	1	15.45	15.60	100	2,049	4.88%	大買/
2022/10/14	0	0.00	1	16.00	15.90	-1	2,034	-0.05%
2022/10/13	302	15.93	0	0.00	15.75	302	2,048	14.74%	大買/鉅額交易
2022/10/12	1	16.20	0	0.00	16.15	1	2,014	0.05%
2022/10/11	5	16.30	0	0.00	16.30	5	2,000	0.25%
2022/10/05	0	0.00	1	16.75	16.75	-1	2,009	-0.05%
2022/10/04	0	0.00	1	16.75	16.80	-1	2,025	-0.05%
2022/10/03	1	16.55	0	0.00	16.55	1	2,004	0.05%
2022/09/30	0	0.00	1	16.60	16.65	-1	2,010	-0.05%
2022/09/28	202	16.38	1	16.25	16.10	201	2,020	9.95%	大買/鉅額交易
2022/09/27	0	0.00	5	16.50	16.55	-5	1,997	-0.25%
2022/09/26	101	16.60	0	0.00	16.60	101	2,001	5.05%	大買/鉅額交易
2022/09/19	1	17.41	0	0.00	17.25	1	2,020	0.05%
2022/09/14	0	0.00	20	17.45	17.55	-20	2,042	-0.98%
2022/09/12	20	17.65	0	0.00	17.70	20	2,087	0.96%
2022/09/06	2	17.30	0	0.00	17.25	2	2,108	0.09%
2022/09/05	1	17.50	2	17.45	17.45	-1	2,095	-0.05%
2022/09/02	3	17.70	0	0.00	17.65	3	2,085	0.14%
2022/08/30	5	18.02	1	18.05	18.00	4	2,008	0.20%
2022/08/29	2	19.28	4	19.33	19.30	-2	1,895	-0.11%
2022/08/26	2	19.65	1	19.65	19.60	1	1,794	0.06%
2022/08/25	0	0.00	1	19.65	19.70	-1	1,748	-0.06%
2022/08/24	0	0.00	1	19.60	19.75	-1	1,706	-0.06%
2022/08/23	10.3	19.20	0	0.00	19.20	10.3	1,671	0.61%
2022/08/19	1	19.20	0	0.00	19.25	1	1,706	0.06%
2022/08/18	1	19.20	0	0.00	19.20	1	1,764	0.06%
2022/08/17	1	19.20	0	0.00	19.05	1	1,765	0.06%
2022/08/16	3	19.17	0	0.00	19.20	3	1,756	0.17%
2022/08/15	1	19.30	1	19.35	19.30	0	1,743	0.00%
2022/08/12	3	19.20	200	19.25	19.30	-197	1,735	-11.35%	大賣/鉅額交易
2022/08/11	0	0.00	201	19.05	19.05	-201	1,699	-11.83%	大賣/鉅額交易
2022/08/10	1	18.80	0	0.00	18.70	1	1,678	0.06%
2022/08/09	1	18.55	5.9	18.22	18.55	-4.9	1,672	-0.29%
2022/08/05	0	0.00	6	18.10	18.15	-6	1,673	-0.36%
2022/08/04	1	18.00	0	0.00	18.00	1	1,729	0.06%
2022/08/03	1	18.05	0	0.00	18.05	1	1,749	0.06%
2022/07/29	6	18.20	0	0.00	18.15	6	1,841	0.33%
2022/07/27	1	18.05	0	0.00	18.10	1	1,861	0.05%
2022/07/26	0	0.00	6	18.12	18.10	-6	1,902	-0.32%
2022/07/21	6	17.98	0	0.00	18.00	6	1,987	0.30%
2022/07/19	5	17.70	0	0.00	17.90	5	2,036	0.25%
2022/07/13	20	17.30	0	0.00	17.40	20	2,120	0.94%
2022/07/12	51	17.25	4	17.10	17.10	47	2,155	2.18%
2022/07/11	2	17.65	0	0.00	17.65	2	2,173	0.09%
2022/07/08	4	17.83	0	0.00	17.70	4	2,232	0.18%
2022/07/07	102	17.50	1	17.55	17.70	101	2,418	4.18%	大買/鉅額交易
2022/07/04	102	17.60	0	0.00	17.80	102	2,608	3.91%	大買/鉅額交易
2022/07/01	1	18.10	0	0.00	17.80	1	2,644	0.04%
2022/06/30	2	18.15	0	0.00	18.15	2	2,625	0.08%
2022/06/29	1	18.60	0	0.00	18.55	1	2,608	0.04%
2022/06/24	0	0.00	0.5	18.55	18.60	-0.5	2,659	-0.02%
2022/06/22	1	18.50	0	0.00	18.50	1	2,732	0.04%
2022/06/20	2	18.60	0	0.00	18.50	2	2,741	0.07%
2022/06/14	1	19.05	0	0.00	19.15	1	2,893	0.03%
2022/06/09	0	0.00	2	19.55	19.55	-2	3,086	-0.06%
2022/06/02	0	0.00	1	19.55	19.55	-1	3,246	-0.03%
2022/06/01	0	0.00	1	19.55	19.55	-1	3,334	-0.03%
2022/05/31	41	19.55	44	19.50	19.35	-3	3,359	-0.09%
2022/05/30	3	19.27	0	0.00	19.30	3	3,323	0.09%
2022/05/26	2	19.15	0	0.00	19.25	2	3,415	0.06%
2022/05/25	1	18.75	0	0.00	18.85	1	3,412	0.03%
2022/05/23	1	18.95	0	0.00	19.00	1	3,667	0.03%
2022/05/20	1	19.05	0	0.00	19.00	1	3,715	0.03%
2022/05/16	1	18.70	92	18.75	18.75	-91	3,895	-2.34%
2022/05/11	3	19.00	0	0.00	19.00	3	3,861	0.08%
2022/05/10	1	19.15	1	19.10	19.15	0	3,856	0.00%
2022/05/09	101	19.30	20.1	19.40	19.20	80.9	3,866	2.09%	大買/
2022/05/06	3.1	19.56	0	0.00	19.65	3.1	3,814	0.08%
2022/05/05	1	19.75	0	0.00	19.80	1	3,831	0.03%
2022/05/04	12	19.61	0	0.00	19.75	12	3,859	0.31%
2022/05/03	1	19.50	0	0.00	19.55	1	3,873	0.03%
2022/04/29	0.5	19.75	2	19.85	19.75	-1.5	3,863	-0.04%
2022/04/28	1	19.60	0.7	19.60	19.60	0.3	3,874	0.01%
2022/04/27	301.2	19.50	0	0.00	19.50	301.2	3,880	7.76%	大買/鉅額交易
2022/04/26	1	19.85	0	19.90	19.90	1	3,853	0.03%
2022/04/25	152.2	19.90	6	19.90	19.85	146.2	3,833	3.81%	大買/鉅額交易
2022/04/22	1.1	20.20	1	20.20	20.25	0.1	3,790	0.00%
2022/04/20	2	20.20	0	0.00	20.25	2	3,757	0.05%
2022/04/19	1	20.15	0.2	20.25	20.25	0.8	3,767	0.02%
2022/04/18	2	20.08	0	0.00	20.05	2	3,788	0.05%
2022/04/14	0	0.00	2	20.35	20.35	-2	3,759	-0.05%
2022/04/13	2.5	20.80	0	0.00	20.60	2.5	3,708	0.07%
2022/04/12	11	20.15	6	20.33	20.25	5	3,532	0.14%
2022/04/11	10	20.15	0	0.00	20.70	10	3,462	0.29%
2022/04/08	5	20.50	0	0.00	20.55	5	3,360	0.15%
2022/04/07	1.2	20.41	0	0.00	20.35	1.2	3,380	0.04%
2022/04/06	0	0.00	50	20.80	20.75	-50	3,368	-1.48%
2022/03/29	1	20.85	0	0.00	20.75	1	3,384	0.03%
2022/03/28	82.3	20.90	20	20.65	20.95	62.3	3,415	1.82%
2022/03/25	25.4	21.23	0	0.00	21.20	25.4	3,394	0.75%
2022/03/24	0	0.00	9	21.40	21.35	-9	3,387	-0.27%
2022/03/23	0	0.00	52	21.35	21.30	-52	3,465	-1.50%
2022/03/22	1	21.15	0	0.00	21.20	1	3,468	0.03%
2022/03/21	2	21.30	6.3	21.34	21.30	-4.3	3,457	-0.13%
2022/03/18	0	0.00	1	21.20	21.20	-1	3,440	-0.03%
2022/03/17	3.1	21.13	13.2	21.10	21.10	-10.1	3,433	-0.29%
2022/03/16	1	20.80	5	20.70	20.75	-4	3,332	-0.12%
2022/03/14	8	20.81	1	20.90	21.00	7	3,301	0.21%
2022/03/10	5	20.50	0.1	20.60	20.45	4.9	3,253	0.15%
2022/03/09	0.2	20.15	0	0.00	20.25	0.2	3,234	0.01%
2022/03/08	0.5	20.25	0	0.00	19.90	0.5	3,223	0.02%
2022/03/07	15	20.58	0	0.00	20.40	15	3,175	0.47%
2022/03/03	0	0.00	1	21.05	20.95	-1	3,136	-0.03%
2022/03/01	0.1	20.80	4	20.90	20.85	-3.9	3,114	-0.13%
2022/02/24	2	20.60	24	20.52	20.30	-22	2,994	-0.73%
2022/02/23	0	0.00	24	20.47	20.75	-24	2,950	-0.81%
2022/02/22	0	0.00	7	20.07	20.15	-7	2,846	-0.25%
2022/02/21	0.1	20.30	201	20.35	20.40	-200.9	2,875	-6.99%	大賣/鉅額交易
2022/02/18	0	0.00	1.1	20.15	20.15	-1.1	2,843	-0.04%
2022/02/17	2	20.05	1	20.00	20.05	1	2,839	0.03%
2022/02/15	0.1	19.70	0	0.00	19.75	0.1	2,876	0.00%
2022/02/14	0	0.00	2	19.40	19.60	-2	3,007	-0.07%
2022/02/09	3	19.65	0	0.00	19.80	3	3,189	0.09%
2022/02/08	0	0.00	3	19.65	19.65	-3	3,176	-0.09%
2022/02/07	0	0.00	2	19.53	19.55	-2	3,284	-0.06%
2022/01/26	1	19.25	0	0.00	19.20	1	3,284	0.03%
2022/01/25	2	18.85	5	18.80	18.80	-3	3,292	-0.09%
2022/01/24	1	18.90	0	0.00	19.05	1	3,287	0.03%
2022/01/21	200	19.25	0	0.00	19.25	200	3,277	6.10%	大買/鉅額交易
2022/01/19	0	0.00	1	19.40	19.35	-1	3,255	-0.03%
2022/01/17	4	19.34	0	0.00	19.35	4	3,260	0.12%
2022/01/14	3	19.43	0	0.00	19.45	3	3,296	0.09%
2022/01/12	203	19.55	0	0.00	19.50	203	3,309	6.13%	大買/鉅額交易
2022/01/11	110	19.61	0	0.00	19.65	110	3,297	3.34%	大買/鉅額交易
2022/01/10	0	0.00	10	19.80	19.85	-10	3,330	-0.30%
2022/01/07	0	0.00	20	19.91	19.80	-20	3,344	-0.60%
2022/01/06	2	19.95	1	19.95	20.00	1	3,336	0.03%
2022/01/04	0	0.00	15.3	19.95	20.00	-15.3	3,444	-0.44%
2021/12/29	0.1	20.10	0	0.00	20.10	0.1	3,619	0.00%
2021/12/28	0	0.00	1	20.00	20.00	-1	3,659	-0.03%
2021/12/22	0	0.00	6	20.12	20.05	-6	5,215	-0.12%
2021/12/21	0	0.00	3	20.00	20.05	-3	5,245	-0.06%
2021/12/20	0	0.00	0	19.80	19.85	0	5,393	0.00%
2021/12/17	0	0.00	6.1	19.98	19.90	-6.1	5,424	-0.11%
2021/12/13	1	20.00	0	0.00	19.95	1	5,817	0.02%
2021/12/09	6	20.05	0	0.00	19.90	6	5,922	0.10%
2021/12/08	0	0.00	3	19.80	19.70	-3	5,916	-0.05%
2021/12/07	0	0.00	3	19.65	19.70	-3	5,916	-0.05%
2021/12/06	0	0.00	4	19.75	19.65	-4	5,919	-0.07%
2021/11/26	0	0.00	2	19.60	19.65	-2	6,031	-0.03%
2021/11/25	0	0.00	10	20.00	20.00	-10	6,118	-0.16%
2021/11/24	0	0.00	1	20.00	20.05	-1	6,286	-0.02%
2021/11/22	2	20.50	1	20.05	20.10	1	6,618	0.02%
2021/11/19	0	0.00	1	20.05	20.00	-1	6,596	-0.02%
2021/11/18	2	20.10	4	20.11	20.10	-2	6,637	-0.03%
2021/11/16	6	19.88	0	0.00	19.85	6	6,617	0.09%
2021/11/15	1	19.95	0	0.00	20.00	1	6,631	0.02%
2021/11/12	4	20.09	3	20.10	20.10	1	6,680	0.01%
2021/11/11	0	0.00	12	20.02	20.10	-12	6,669	-0.18%
2021/11/10	3	19.78	1	19.65	19.60	2	6,616	0.03%
2021/11/09	0	0.00	1	19.50	19.55	-1	6,522	-0.02%
2021/11/08	0	0.00	9	19.55	19.60	-9	6,489	-0.14%
2021/11/05	0	0.00	1	19.30	19.40	-1	6,501	-0.02%
2021/11/04	3	19.45	0	0.00	19.35	3	6,513	0.05%
2021/11/02	22	18.80	0	0.00	18.75	22	6,446	0.34%
2021/11/01	3	18.80	2	18.88	18.85	1	6,503	0.02%
2021/10/29	2	18.80	0	0.00	18.85	2	6,518	0.03%
2021/10/28	2	18.85	0	0.00	18.85	2	6,514	0.03%
2021/10/27	1	18.95	0	0.00	18.90	1	6,571	0.02%
2021/10/26	0	0.00	1	19.05	18.95	-1	6,620	-0.02%
2021/10/19	30	19.10	0	0.00	19.15	30	6,913	0.43%
2021/10/18	3	19.05	1	19.10	19.15	2	6,980	0.03%
2021/10/15	1	18.75	0	0.00	18.75	1	7,106	0.01%
2021/10/14	2	18.35	0	0.00	18.50	2	7,176	0.03%
2021/10/13	5	18.65	0	0.00	18.55	5	7,282	0.07%
2021/10/12	3	18.77	21	18.81	18.70	-18	7,397	-0.24%
2021/10/07	0	0.00	10	19.40	19.45	-10	7,592	-0.13%
2021/10/06	0	0.00	10	19.25	19.25	-10	7,981	-0.13%
2021/10/05	3	18.55	20	18.95	19.20	-17	7,992	-0.21%
2021/10/04	5	18.97	6	18.88	18.90	-1	8,106	-0.01%
2021/10/01	29	19.76	6	19.88	19.30	23	8,253	0.28%
2021/09/30	48	21.14	26	21.04	20.50	22	8,104	0.27%
2021/09/29	21	20.57	20	20.39	20.25	1	7,484	0.01%
2021/09/28	2	20.20	5	20.20	20.30	-3	7,615	-0.04%
2021/09/27	31	20.22	1	20.35	20.35	30	8,462	0.35%
2021/09/23	3	19.85	2	19.78	19.85	1	9,351	0.01%
2021/09/22	5	19.35	10	19.34	19.40	-5	9,475	-0.05%
2021/09/17	14	19.96	0	0.00	20.00	14	9,717	0.14%
2021/09/16	15	20.25	2	20.30	20.35	13	9,741	0.13%
2021/09/15	31	19.97	0	19.75	19.75	31	9,684	0.32%
2021/09/10	0	0.00	1	19.40	19.35	-1	10,213	-0.01%
2021/09/09	4	18.88	0	0.00	19.00	4	10,367	0.04%
2021/09/08	0	0.00	2	19.03	18.95	-2	10,445	-0.02%
2021/09/07	1	19.20	0	0.00	19.20	1	10,525	0.01%
2021/09/06	1	19.30	0	0.00	19.15	1	10,679	0.01%
2021/09/03	1	19.50	1	19.65	19.60	0	10,725	0.00%
2021/09/01	3	19.70	1	19.80	19.70	2	11,094	0.02%
2021/08/31	3	19.42	0	0.00	19.75	3	11,122	0.03%
2021/08/30	7	20.86	2	20.70	20.80	5	11,299	0.04%
2021/08/27	13	20.79	2	20.80	20.80	11	11,533	0.10%
2021/08/26	3	20.88	0	0.00	20.75	3	12,568	0.02%
2021/08/25	3	20.33	3	20.35	20.35	0	13,259	0.00%
2021/08/24	0	0.00	1	19.90	20.30	-1	13,516	-0.01%
2021/08/20	1	19.35	0	0.00	19.35	1	14,133	0.01%
2021/08/19	5	19.66	3	19.92	19.50	2	14,383	0.01%
2021/08/18	1.3	19.10	4	19.20	19.85	-2.7	14,777	-0.02%
2021/08/17	12	19.69	4	19.65	19.50	8	15,488	0.05%
2021/08/16	23	19.70	6	19.61	19.70	17	16,351	0.10%
2021/08/13	4	20.18	0	0.00	20.20	4	16,880	0.02%
2021/08/12	10	20.30	0	0.00	20.30	10	17,277	0.06%
2021/08/11	42	20.42	0	0.00	20.20	42	17,693	0.24%
2021/08/10	0	0.00	10	20.25	20.25	-10	18,064	-0.06%
2021/08/05	0	0.00	10	20.75	20.80	-10	20,008	-0.05%
2021/08/03	0	0.00	10	20.40	20.45	-10	22,702	-0.04%
2021/08/02	5	20.32	0	0.00	20.55	5	23,601	0.02%
2021/07/30	2	20.45	0	0.00	20.55	2	24,254	0.01%
2021/07/29	6	20.33	0	0.00	20.50	6	24,905	0.02%
2021/07/27	0	0.00	1	20.25	20.25	-1	27,398	0.00%
2021/07/26	6	20.48	11	20.64	20.60	-5	28,891	-0.02%
2021/07/23	0	0.00	2	21.00	20.80	-2	30,294	-0.01%
2021/07/22	18	20.16	10	20.30	20.10	8	31,964	0.03%
2021/07/21	15.1	20.34	2	20.68	20.10	13.1	32,822	0.04%
2021/07/20	12	20.88	0	0.00	20.85	12	33,061	0.04%
2021/07/15	0	0.00	18	21.20	21.50	-18	35,170	-0.05%
2021/07/14	5	20.76	11	20.81	20.95	-6	35,526	-0.02%
2021/07/13	10	21.48	11.1	21.02	21.10	-1.1	36,397	0.00%
2021/07/12	4	22.03	18	22.12	22.05	-14	36,710	-0.04%
2021/07/09	16	22.05	0	0.00	22.10	16	37,003	0.04%
2021/07/08	28	22.07	21	22.42	22.50	7	37,392	0.02%
2021/07/07	12	22.06	13	22.14	22.00	-1	37,980	0.00%
2021/07/06	24	22.29	45	22.37	22.40	-21	38,306	-0.05%
2021/07/05	14	22.03	9	22.00	21.90	5	38,314	0.01%
2021/07/02	28	22.81	26.1	23.02	22.25	1.9	38,790	0.00%
2021/07/01	18	22.68	24.5	22.85	22.35	-6.5	38,253	-0.02%
2021/06/30	49	22.25	20	22.35	22.75	29	38,511	0.08%
2021/06/29	2	22.03	1	22.05	21.90	1	38,313	0.00%
2021/06/28	33	22.22	23	22.38	22.50	10	38,452	0.03%
2021/06/25	2.5	22.02	1	22.30	21.95	1.5	38,652	0.00%
2021/06/24	10	21.90	40	21.79	22.05	-30	40,257	-0.07%
2021/06/23	50	21.77	97	21.69	21.70	-47	41,912	-0.11%
2021/06/22	3	21.45	5	21.76	21.90	-2	42,511	0.00%
2021/06/21	22	20.82	1	20.90	20.90	21	42,477	0.05%
2021/06/18	6	21.48	6	21.54	21.20	0	42,368	0.00%
2021/06/17	2	21.20	13	21.49	21.75	-11	42,337	-0.03%
2021/06/16	4	21.34	2	21.18	21.15	2	42,294	0.00%
2021/06/15	3	21.27	10	21.35	21.35	-7	42,246	-0.02%
2021/06/11	0	0.00	2	21.80	21.55	-2	42,199	0.00%
2021/06/10	6	21.29	18.3	21.42	21.75	-12.3	42,189	-0.03%
2021/06/09	2	21.95	14	21.80	21.75	-12	42,060	-0.03%
2021/06/08	7	22.27	11	22.29	22.25	-4	41,976	-0.01%
2021/06/07	22	22.50	31	22.33	22.30	-9	42,064	-0.02%
2021/06/04	76	22.87	31	22.72	22.70	45	41,858	0.11%
2021/06/03	122	23.35	35	23.28	23.30	87	41,603	0.21%	大買/
2021/06/02	17	22.74	42	22.63	22.70	-25	40,838	-0.06%
2021/06/01	14	21.60	15	21.84	21.95	-1	39,963	0.00%
2021/05/31	28	21.69	36	21.50	21.55	-8	39,806	-0.02%
2021/05/28	31	21.37	13	21.43	21.50	18	39,497	0.05%
2021/05/27	28	21.29	14	21.11	21.05	14	39,361	0.04%
2021/05/26	6	21.19	38.1	21.29	21.25	-32.1	39,667	-0.08%
2021/05/25	31.3	20.95	15	21.52	20.80	16.3	39,447	0.04%
2021/05/24	47	21.45	32	21.63	21.35	15	38,783	0.04%
2021/05/21	51	20.64	24	20.68	20.80	27	37,985	0.07%
2021/05/20	46.3	20.07	25	19.95	19.85	21.3	37,433	0.06%
2021/05/19	32	19.75	33.1	20.03	20.00	-1.1	37,207	0.00%
2021/05/18	17	18.92	32	19.19	19.55	-15	36,895	-0.04%
2021/05/17	28	18.01	45	17.93	17.80	-17	36,558	-0.05%
2021/05/14	38	19.29	38	19.27	19.15	0	36,021	0.00%
2021/05/13	79	19.29	49	19.20	19.15	30	35,482	0.08%
2021/05/12	153	21.44	6	22.15	21.15	147	34,630	0.42%	大買/鉅額交易
2021/05/11	76	24.99	100	24.41	23.50	-24	33,872	-0.07%
2021/05/10	42	23.80	178.2	23.45	24.20	-136.2	31,941	-0.43%	大賣/鉅額交易
2021/05/07	142	22.47	5.1	22.36	22.60	136.9	31,098	0.44%	大買/鉅額交易
2021/05/06	30.2	23.53	5	23.83	23.35	25.2	30,433	0.08%
2021/05/05	52	23.31	117	23.21	22.90	-65	29,770	-0.22%	大賣/
2021/05/04	176	23.48	149	23.24	22.65	27	29,055	0.09%	大買/大賣/
2021/05/03	60	24.98	64	25.00	24.40	-4	27,521	-0.01%
2021/04/29	39	24.72	135.2	24.27	24.15	-96.2	26,053	-0.37%	大賣/
2021/04/28	76	23.24	112.1	23.73	24.05	-36.1	24,638	-0.15%	大賣/
2021/04/27	110.1	21.22	20.3	21.86	21.90	89.8	22,993	0.39%	大買/
2021/04/26	15.1	20.99	24.3	21.02	21.30	-9.2	22,129	-0.04%
2021/04/23	49	20.80	14	20.57	20.60	35	21,802	0.16%
2021/04/22	24.1	21.70	59	21.61	21.35	-34.9	21,576	-0.16%
2021/04/21	24.1	20.96	26	21.01	21.20	-1.9	20,463	-0.01%
2021/04/20	16	20.33	56	20.21	20.25	-40	19,855	-0.20%
2021/04/19	87.5	20.68	369	20.70	20.75	-281.5	19,556	-1.44%	大賣/鉅額交易
2021/04/16	81	19.81	362.3	19.91	19.95	-281.3	18,668	-1.51%	大賣/鉅額交易
2021/04/15	33.1	19.10	129.1	19.28	19.05	-96	18,200	-0.53%	大賣/
2021/04/14	73	18.60	42	18.76	18.65	31	18,027	0.17%
2021/04/13	56.1	19.62	99.3	19.37	19.25	-43.2	18,434	-0.23%
2021/04/12	37.1	18.87	52.2	18.76	18.85	-15.1	18,020	-0.08%
2021/04/09	22	18.24	21.1	18.25	18.30	0.9	17,975	0.01%
2021/04/08	59.1	18.68	707	18.91	18.60	-647.9	17,807	-3.64%	大賣/鉅額交易
2021/04/07	47	18.18	30	18.24	18.15	17	17,484	0.10%
2021/04/06	40.1	18.22	636.2	18.24	18.30	-596.1	18,037	-3.30%	大賣/鉅額交易
2021/04/01	5	17.40	6	17.38	17.55	-1	17,530	-0.01%
2021/03/31	45.1	17.28	132	17.31	17.50	-86.9	18,914	-0.46%	大賣/
2021/03/30	26	17.07	177	17.14	17.30	-151	19,586	-0.77%	大賣/鉅額交易
2021/03/29	134.1	17.55	60.6	17.47	17.50	73.5	19,155	0.38%	大買/
2021/03/26	39	15.96	146.5	16.37	16.75	-107.5	17,826	-0.60%	大賣/鉅額交易
2021/03/25	78.1	15.20	9.3	15.31	15.25	68.8	16,265	0.42%
2021/03/24	3.4	14.69	34.6	14.90	15.05	-31.2	15,493	-0.20%
2021/03/23	60	14.50	0	0.00	14.50	60	15,196	0.39%
2021/03/22	0.1	14.60	61	14.60	14.65	-60.9	15,187	-0.40%
2021/03/19	12	14.35	0	0.00	14.45	12	15,126	0.08%
2021/03/18	10	14.50	2	14.45	14.50	8	15,107	0.05%
2021/03/17	111	14.48	2	14.40	14.45	109	15,131	0.72%	大買/鉅額交易
2021/03/16	10	14.55	4	14.58	14.60	6	15,099	0.04%
2021/03/15	0.1	14.70	50	14.85	14.75	-49.9	15,064	-0.33%
2021/03/12	5.1	14.60	0	0.00	14.65	5.1	14,994	0.03%
2021/03/11	60	14.61	0	0.00	14.50	60	14,972	0.40%
2021/03/10	10	14.60	1	14.75	14.60	9	14,851	0.06%
2021/03/09	29	14.80	23	14.78	14.85	6	14,837	0.04%
2021/03/08	36.1	14.76	42	14.74	14.85	-5.9	14,943	-0.04%
2021/03/04	24.1	14.47	18	14.56	14.60	6.1	14,986	0.04%
2021/03/03	33	14.41	1	14.45	14.45	32	14,862	0.22%
2021/03/02	1	14.45	0	0.00	14.35	1	14,790	0.01%
2021/02/26	51	14.41	64	14.58	14.55	-13	14,690	-0.09%
2021/02/25	0.1	14.40	93	14.20	14.45	-92.9	14,144	-0.66%
2021/02/24	90	14.03	0	0.00	13.95	90	14,135	0.64%
2021/02/23	0	0.00	2	14.20	14.15	-2	14,016	-0.01%
2021/02/22	1	13.85	9	13.85	13.80	-8	13,933	-0.06%
2021/02/19	3	13.78	1	13.80	13.85	2	13,884	0.01%
2021/02/18	0	0.00	5	13.62	13.60	-5	13,724	-0.04%
2021/02/17	0	0.00	2	13.23	13.40	-2	13,671	-0.01%
2021/02/05	0	0.00	1	13.05	13.00	-1	13,670	-0.01%
2021/02/04	0	0.00	4.3	13.01	13.05	-4.3	13,696	-0.03%
2021/02/03	2	13.00	0	0.00	13.00	2	13,866	0.01%
2021/02/01	5	12.75	0	0.00	12.70	5	13,876	0.04%
2021/01/29	0	0.00	1.9	12.62	12.60	-1.9	13,841	-0.01%
2021/01/28	2	12.50	13	12.69	12.70	-11	13,807	-0.08%
2021/01/26	0	0.00	11	12.99	12.90	-11	13,792	-0.08%
2021/01/25	2	13.28	2.5	13.25	13.15	-0.5	13,762	0.00%
2021/01/22	1	12.80	6	12.62	12.80	-5	13,771	-0.04%
2021/01/21	2	12.70	4	12.80	12.70	-2	13,840	-0.01%
2021/01/20	2	12.68	0.1	12.80	12.60	1.9	13,875	0.01%
2021/01/19	12	13.12	0	0.00	13.20	12	13,757	0.09%
2021/01/18	0	0.00	4	12.80	13.00	-4	13,716	-0.03%
2021/01/15	12	13.25	0	13.10	13.05	12	13,630	0.09%
2021/01/14	23	13.41	1	13.55	13.45	22	13,412	0.16%
2021/01/13	12	13.43	20.1	13.55	13.60	-8.1	13,345	-0.06%
2021/01/12	3	13.70	5	13.85	13.60	-2	13,137	-0.02%
2021/01/11	13	14.18	17	14.17	14.25	-4	13,014	-0.03%
2021/01/08	14	14.24	13	13.90	13.90	1	13,203	0.01%
2021/01/07	30	14.41	10	14.43	14.40	20	12,954	0.15%
2021/01/06	56	15.12	44	14.79	14.80	12	12,700	0.09%
2021/01/05	1	16.15	47.2	16.26	16.30	-46.2	11,739	-0.39%
2021/01/04	3.1	14.88	9.1	14.91	14.85	-6	11,297	-0.05%
2020/12/31	0	0.00	15	14.40	14.25	-15	10,855	-0.14%
2020/12/30	20	14.70	3	14.75	14.50	17	10,673	0.16%
2020/12/29	49.1	14.63	123	15.12	14.90	-73.9	10,259	-0.72%	大賣/
2020/12/28	17	14.02	40	14.21	14.25	-23	9,424	-0.24%
2020/12/25	97	14.41	93	14.27	14.35	4	9,005	0.04%
2020/12/24	8	13.44	187.5	13.95	14.05	-179.5	7,387	-2.43%	大賣/鉅額交易
2020/12/23	20.1	12.90	1	12.75	12.80	19.1	6,410	0.30%
2020/12/22	21	13.06	46	12.85	12.70	-25	6,380	-0.39%
2020/12/21	15.1	12.83	34.1	12.85	12.85	-19	6,074	-0.31%
2020/12/17	12	12.55	1	12.40	12.40	11	5,873	0.19%
2020/12/14	0	0.00	78.7	12.34	12.30	-78.7	5,833	-1.35%
2020/12/11	0	0.00	2	12.50	12.25	-2	5,849	-0.03%
2020/12/10	0	0.00	30	12.45	12.45	-30	5,802	-0.52%
2020/12/09	2	12.45	0.8	12.40	12.45	1.2	5,764	0.02%
2020/12/04	1	12.35	3	12.30	12.35	-2	5,872	-0.03%
2020/12/03	3	12.45	3	12.42	12.35	0	6,096	0.00%
2020/12/02	16	12.55	1	12.65	12.50	15	6,154	0.24%
2020/12/01	3	12.35	0	0.00	12.40	3	5,955	0.05%
2020/11/30	10	12.56	20.4	12.49	12.55	-10.4	6,175	-0.17%
2020/11/27	0.1	12.15	60	12.18	12.20	-59.9	5,949	-1.01%
2020/11/26	5.1	12.15	0	0.00	12.15	5.1	6,174	0.08%
2020/11/25	0.1	12.00	5	12.10	12.10	-4.9	6,232	-0.08%
2020/11/24	7	12.10	0	0.00	12.05	7	6,257	0.11%
2020/11/23	191.1	12.10	54.3	12.05	12.05	136.8	6,286	2.18%	大買/鉅額交易
2020/11/20	10	11.85	2	11.85	11.85	8	6,134	0.13%
2020/11/19	0	0.00	150	11.93	11.90	-150	6,161	-2.43%	大賣/鉅額交易
2020/11/18	40.1	11.95	21	11.95	11.95	19.1	6,175	0.31%
2020/11/17	30	11.90	0	0.00	11.90	30	6,182	0.49%
2020/11/16	1	11.85	20	11.93	11.85	-19	6,308	-0.30%
2020/11/13	30.1	11.95	15	11.93	12.00	15.1	6,511	0.23%
2020/11/11	1.1	11.90	27	11.95	11.95	-25.9	7,020	-0.37%
2020/11/10	30	11.65	14.4	11.70	11.70	15.6	6,834	0.23%
2020/11/09	13	11.58	2	11.60	11.60	11	6,766	0.16%
2020/11/06	10	11.55	0	0.00	11.45	10	6,694	0.15%
2020/11/05	20	11.50	2	11.55	11.55	18	6,668	0.27%
2020/11/04	10	11.45	3	11.50	11.50	7	6,693	0.10%
2020/11/03	0.1	11.45	5	11.46	11.50	-4.9	6,660	-0.07%
2020/11/02	35	11.44	8	11.36	11.40	27	6,633	0.41%
2020/10/30	60	11.57	70	11.69	11.55	-10	6,589	-0.15%
2020/10/29	4.1	11.39	2	11.43	11.45	2.1	6,309	0.03%
2020/10/28	6	11.34	0	0.00	11.30	6	6,318	0.09%
2020/10/26	2	11.30	0	0.00	11.25	2	6,181	0.03%
2020/10/23	0	0.00	1	11.15	11.20	-1	6,132	-0.02%
2020/10/21	0	0.00	2	11.20	11.20	-2	6,120	-0.03%
2020/10/20	0	0.00	2	11.20	11.20	-2	6,120	-0.03%
2020/10/19	1	11.40	6	11.20	11.25	-5	6,115	-0.08%
2020/10/16	5.1	11.15	1	11.30	11.30	4.1	6,181	0.07%
2020/10/15	1	11.00	0	0.00	11.05	1	5,828	0.02%
2020/10/14	1	11.05	0.1	11.05	11.10	0.9	5,802	0.02%
2020/10/13	1	11.00	2	11.00	11.00	-1	5,791	-0.02%
2020/10/12	0	0.00	3	11.05	11.05	-3	5,842	-0.05%
2020/10/08	11	11.19	2	11.10	11.15	9	5,827	0.15%
2020/10/07	1	11.15	2	11.15	11.20	-1	5,783	-0.02%
2020/10/06	0	0.00	1	11.20	11.20	-1	5,783	-0.02%
2020/10/05	4.1	11.27	3	11.22	11.25	1.1	5,759	0.02%
2020/09/29	20	10.95	5	10.95	10.95	15	5,668	0.26%
2020/09/28	10	11.11	1	11.05	11.00	9	5,674	0.16%
2020/09/25	11	10.71	1	10.75	10.80	10	5,622	0.18%
2020/09/24	34	10.92	11	10.94	10.70	23	5,688	0.40%
2020/09/21	1	11.60	1	11.50	11.45	0	5,697	0.00%
2020/09/18	2	11.58	1	11.50	11.45	1	5,662	0.02%
2020/09/17	1	11.50	1	11.45	11.45	0	5,627	0.00%
2020/09/16	0	0.00	1	11.45	11.40	-1	5,670	-0.02%
2020/09/11	1	11.55	1	11.60	11.60	0	5,936	0.00%
2020/09/10	15	11.72	16	11.70	11.80	-1	6,089	-0.02%
2020/09/09	7	11.66	3	11.60	11.70	4	6,010	0.07%
2020/09/08	9.1	11.78	9	11.78	11.70	0.1	6,033	0.00%
2020/09/07	4	11.50	1	11.60	11.40	3	5,749	0.05%
2020/09/04	2	11.25	0	0.00	11.25	2	5,635	0.04%
2020/09/03	22.1	11.43	0	0.00	11.40	22.1	5,576	0.40%
2020/09/02	14	11.21	0	0.00	11.15	14	5,272	0.27%
2020/09/01	29	11.50	2	11.53	11.40	27	5,111	0.53%
2020/08/31	1	12.20	2	12.18	12.20	-1	4,981	-0.02%
2020/08/28	1	12.15	0.3	12.15	12.20	0.7	4,913	0.01%
2020/08/27	2	12.15	4	12.15	12.20	-2	4,851	-0.04%
2020/08/26	1	12.20	2	12.25	12.20	-1	4,769	-0.02%
2020/08/25	1.1	12.00	0	0.00	12.10	1.1	4,703	0.02%
2020/08/24	2	12.00	0	0.00	11.95	2	4,685	0.04%
2020/08/21	21	11.95	19	11.95	11.95	2	4,663	0.04%
2020/08/20	1	11.95	3	11.90	11.85	-2	4,675	-0.04%
2020/08/19	47.1	12.38	14	12.38	12.25	33.1	4,520	0.73%
2020/08/18	7	12.01	5	11.90	12.00	2	4,317	0.05%
2020/08/17	25.1	12.37	19	12.35	12.35	6.1	4,058	0.15%
2020/08/14	0	0.00	4	11.65	11.70	-4	3,672	-0.11%
2020/08/13	5	11.55	22.8	11.54	11.55	-17.8	3,676	-0.48%
2020/08/12	0	0.00	3	11.55	11.55	-3	3,718	-0.08%
2020/08/11	1	11.50	0	0.00	11.55	1	3,733	0.03%
2020/08/10	0	0.00	22	11.62	11.55	-22	3,775	-0.58%
2020/08/07	0	0.00	9	11.50	11.45	-9	3,748	-0.24%
2020/08/06	1	11.50	3	11.45	11.40	-2	3,766	-0.05%
2020/08/04	5	11.54	0	0.00	11.45	5	3,917	0.13%
2020/08/03	14	11.64	18	11.71	11.70	-4	3,952	-0.10%
2020/07/28	22	11.10	0	0.00	11.00	22	4,630	0.48%
2020/07/24	1	11.50	0	0.00	11.30	1	4,720	0.02%
2020/07/22	2	11.78	6	11.78	11.65	-4	4,794	-0.08%
2020/07/16	0	0.00	13	11.72	11.70	-13	4,686	-0.28%
2020/07/15	15	11.55	0	0.00	11.60	15	4,674	0.32%
2020/07/13	0	0.00	0	11.50	11.55	0	4,733	0.00%
2020/07/10	1	11.50	0	0.00	11.50	1	4,762	0.02%
2020/07/09	0	0.00	6	11.59	11.60	-6	4,784	-0.13%
2020/07/08	5	11.55	13	11.56	11.65	-8	4,782	-0.17%
2020/07/07	25	11.64	1	11.80	11.60	24	4,783	0.50%
2020/07/06	1	11.65	14	11.72	11.80	-13	4,776	-0.27%
2020/07/03	2	11.73	15.2	11.72	11.75	-13.2	4,750	-0.28%
2020/07/02	54	11.65	1	11.50	11.70	53	4,657	1.14%
2020/07/01	14	11.25	0	0.00	11.25	14	4,478	0.31%
2020/06/30	20.2	11.23	7	11.27	11.25	13.2	4,478	0.29%
2020/06/29	11	11.20	0	0.00	11.20	11	4,466	0.25%
2020/06/24	12	11.39	1	11.35	11.35	11	4,446	0.25%
2020/06/23	0	0.00	1	11.70	11.55	-1	4,426	-0.02%
2020/06/22	11.4	11.76	2	11.73	11.60	9.4	4,373	0.22%
2020/06/19	2	11.25	47	11.42	11.70	-45	4,239	-1.06%
2020/06/18	1	11.20	0	0.00	11.15	1	4,054	0.02%
2020/06/17	2	11.25	7	11.27	11.20	-5	4,011	-0.12%
2020/06/16	10	10.90	0	0.00	10.95	10	3,785	0.26%
2020/06/15	3	10.85	0	0.00	10.85	3	3,823	0.08%
2020/06/11	11	11.05	0	0.00	10.85	11	3,757	0.29%
2020/06/10	10	11.20	0	0.00	11.20	10	3,757	0.27%
2020/06/09	10	11.30	0	0.00	11.25	10	3,838	0.26%
2020/06/08	12	11.27	0	0.00	11.25	12	3,876	0.31%
2020/06/05	35	11.16	0	0.00	11.25	35	3,867	0.91%
2020/06/04	1	11.25	1	11.20	11.15	0	3,780	0.00%
2020/06/03	10	11.05	0	0.00	11.10	10	3,799	0.26%
2020/06/01	2	10.95	0	0.00	10.95	2	3,956	0.05%
2020/05/29	10	10.85	4	10.90	10.80	6	3,966	0.15%
2020/05/28	20	11.08	0	0.00	10.95	20	3,951	0.51%
2020/05/27	22	11.05	0	0.00	11.10	22	3,968	0.55%
2020/05/26	4	11.00	1	11.00	11.00	3	3,959	0.08%
2020/05/25	17	10.86	0	0.00	11.00	17	3,975	0.43%
2020/05/22	15	10.90	1	10.95	10.80	14	4,014	0.35%
2020/05/20	10	10.90	0	0.00	10.90	10	4,055	0.25%
2020/05/19	1	11.20	2	11.08	11.05	-1	4,066	-0.02%
2020/05/15	1	10.85	1	11.00	10.85	0	4,159	0.00%
2020/05/14	1	11.00	1	11.20	10.90	0	4,150	0.00%
2020/05/12	40	11.02	3	11.00	11.00	37	4,143	0.89%
2020/05/11	3	11.60	0	0.00	11.30	3	4,075	0.07%
2020/05/08	18	11.61	10	11.70	11.55	8	4,021	0.20%
2020/05/07	11	11.77	0	0.00	11.85	11	4,141	0.27%
2020/05/06	17	12.38	42	12.32	12.05	-25	4,114	-0.61%
2020/05/05	41	11.59	4	11.55	11.85	37	3,639	1.02%
2020/05/04	0	0.00	9	10.76	10.95	-9	3,591	-0.25%
2020/04/30	0	0.00	21	10.80	11.00	-21	4,097	-0.51%
2020/04/29	5	10.60	0	0.00	10.75	5	4,269	0.12%
2020/04/28	0	0.00	0.1	10.55	10.55	-0.1	4,193	0.00%
2020/04/27	12	10.61	5	10.62	10.65	7	4,191	0.17%
2020/04/24	0	0.00	1	10.25	10.25	-1	4,122	-0.02%
2020/04/23	3	10.22	1	10.20	10.20	2	4,132	0.05%
2020/04/20	6	10.45	0	0.00	10.45	6	4,217	0.14%
2020/04/16	0.5	10.30	0	0.00	10.25	0.5	4,109	0.01%
2020/04/13	2	10.20	0	0.00	10.20	2	4,013	0.05%
2020/04/10	21	10.30	0	0.00	10.30	21	3,997	0.53%
2020/04/08	0	0.00	20	10.00	10.05	-20	4,026	-0.50%
2020/04/01	0	0.00	10	9.99	9.99	-10	3,963	-0.25%
2020/03/27	0	0.00	1	10.15	10.15	-1	3,999	-0.03%
2020/03/26	0	0.00	3	10.00	10.00	-3	3,974	-0.08%
2020/03/25	3	10.12	0	0.00	10.05	3	3,980	0.08%
2020/03/24	0	0.00	10	9.57	9.56	-10	3,944	-0.25%
2020/03/23	1	9.19	0	0.00	9.24	1	3,977	0.03%
2020/03/20	0	0.00	1	9.21	9.45	-1	3,973	-0.03%
2020/03/19	2	9.03	9	9.28	8.77	-7	3,988	-0.18%
2020/03/17	2	9.74	16	9.74	9.60	-14	3,908	-0.36%
2020/03/16	1	10.00	2.1	10.09	10.05	-1.1	3,893	-0.03%
2020/03/13	3	10.25	0	0.00	10.35	3	3,839	0.08%
2020/03/12	6	11.45	1	11.20	11.20	5	3,748	0.13%
2020/03/11	1	12.00	10	11.90	11.80	-9	3,700	-0.24%
2020/03/10	1	11.80	2	11.75	11.85	-1	3,691	-0.03%
2020/03/06	5.1	12.50	1	12.50	12.45	4.1	3,586	0.11%
2020/03/03	0	0.00	0.1	12.15	12.15	-0.1	3,352	0.00%
2020/02/27	10	12.20	0	0.00	12.25	10	3,308	0.30%
2020/02/26	0	0.00	1	12.40	12.45	-1	3,281	-0.03%
2020/02/25	25	12.72	1	12.55	12.40	24	3,246	0.74%
2020/02/24	10	12.45	2	12.45	12.40	8	3,153	0.25%
2020/02/21	0	0.00	1	12.25	12.35	-1	3,123	-0.03%
2020/02/20	2	12.25	0	0.00	12.25	2	3,143	0.06%
2020/02/19	1	12.50	1	12.50	12.30	0	3,160	0.00%
2020/02/18	3	12.18	0	0.00	12.10	3	3,064	0.10%
2020/02/17	2	12.30	0	0.00	12.20	2	3,108	0.06%
2020/02/14	5	12.25	0	0.00	12.25	5	3,077	0.16%
2020/02/12	0	0.00	10	12.39	12.35	-10	3,041	-0.33%
2020/02/11	1	12.40	1	12.40	12.45	0	3,076	0.00%
2020/02/10	14	12.82	13	12.77	12.55	1	3,049	0.03%
2020/02/06	10	12.15	0	0.00	12.15	10	2,800	0.36%
2020/02/05	0	0.00	5	12.26	12.10	-5	2,777	-0.18%
2020/02/04	33	13.15	56.3	13.20	12.95	-23.3	2,603	-0.89%
2020/02/03	5	12.48	9	12.75	12.75	-4	2,058	-0.19%
2020/01/31	1	11.75	3	11.70	11.60	-2	1,835	-0.11%
2020/01/30	4	11.68	0	0.00	11.60	4	1,839	0.22%
2020/01/20	0	0.00	50	12.40	12.35	-50	1,786	-2.80%
2020/01/16	65	12.44	14	12.47	12.50	51	1,764	2.89%
2019/12/25	1	12.05	5	12.09	12.20	-4	1,744	-0.23%
2019/12/24	3	12.20	1	12.25	12.20	2	1,748	0.11%
2019/12/18	1	12.25	4	12.13	12.25	-3	1,678	-0.18%
2019/12/16	4	11.84	3	12.00	11.95	1	1,671	0.06%
2019/12/13	7	11.76	0	0.00	11.70	7	1,638	0.43%
2019/11/29	0	0.00	1	11.75	11.75	-1	1,779	-0.06%
2019/11/26	2	11.75	0	0.00	11.65	2	1,757	0.11%
2019/11/19	0	0.00	11	11.91	12.00	-11	1,870	-0.59%
2019/11/18	1	11.80	0	0.00	11.85	1	1,864	0.05%
2019/11/15	0	0.00	1	11.55	11.60	-1	1,851	-0.05%
2019/11/14	21	11.60	14	11.45	11.55	7	1,831	0.38%
2019/11/11	2	11.30	0	0.00	11.20	2	1,791	0.11%
2019/11/08	2	11.48	4	11.46	11.45	-2	1,800	-0.11%
2019/11/04	0	0.00	3.7	11.18	11.20	-3.7	1,777	-0.21%
2019/10/31	10	11.20	0	0.00	11.15	10	1,803	0.55%
2019/10/29	2	11.20	0	0.00	11.15	2	1,834	0.11%
2019/10/23	0	0.00	0.9	11.10	11.15	-0.9	1,887	-0.05%
2019/10/22	0	0.00	7	11.15	11.15	-7	1,910	-0.37%
2019/10/21	2	11.20	1	11.20	11.20	1	1,931	0.05%
2019/10/17	1	11.20	1	11.10	11.10	0	1,878	0.00%
2019/10/15	1	11.05	0	0.00	11.00	1	1,901	0.05%
2019/10/14	2	11.13	10	11.25	11.15	-8	1,889	-0.42%
2019/10/08	1	11.35	0	0.00	11.40	1	1,862	0.05%
2019/10/07	0	0.00	0.6	11.30	11.35	-0.6	1,949	-0.03%
2019/10/03	0	0.00	0	11.35	11.35	0	1,997	0.00%
2019/09/26	0	0.00	3	11.60	11.55	-3	2,045	-0.15%
2019/09/20	0	0.00	1	11.60	11.65	-1	2,139	-0.05%
2019/09/17	2	11.23	0	0.00	11.25	2	2,139	0.09%
2019/09/16	10	11.55	0	0.00	11.30	10	2,110	0.47%
2019/09/12	1	11.45	0	0.00	11.45	1	2,059	0.05%
2019/09/11	1	11.50	0	0.00	11.50	1	2,035	0.05%
2019/09/10	0	0.00	0.2	11.55	11.60	-0.2	2,014	-0.01%
2019/09/09	10	11.60	0	0.00	11.65	10	2,036	0.49%
2019/08/29	0	0.00	0.4	11.60	11.70	-0.4	2,057	-0.02%
2019/08/28	2	11.60	2	11.65	11.60	0	2,068	0.00%
2019/08/27	3	12.50	0	0.00	12.50	3	2,000	0.15%
2019/08/23	0.8	12.65	0	0.00	12.65	0.8	1,950	0.04%
2019/08/22	1	12.60	0	0.00	12.70	1	1,974	0.05%
2019/08/21	2	12.60	0	0.00	12.65	2	1,971	0.10%
2019/08/13	0	0.00	1	12.85	12.75	-1	1,890	-0.05%
2019/08/05	0	0.00	0	12.90	12.90	0	1,970	0.00%
2019/07/30	0	0.00	3	13.25	13.20	-3	1,965	-0.15%
2019/07/29	0	0.00	5	13.20	13.30	-5	1,984	-0.25%
2019/07/25	1	13.00	0	0.00	13.15	1	1,995	0.05%
2019/07/23	0	0.00	6	13.20	13.15	-6	1,988	-0.30%
2019/07/19	12	13.22	0	0.00	13.30	12	1,953	0.61%
2019/07/18	3	13.30	0	0.00	13.30	3	1,910	0.16%
2019/07/17	1	13.40	0	0.00	13.40	1	1,895	0.05%
2019/07/12	1	13.45	3	13.47	13.50	-2	1,942	-0.10%
2019/07/11	1	13.45	0	0.00	13.40	1	1,942	0.05%
2019/07/10	1	13.90	0	0.00	13.95	1	1,889	0.05%
2019/07/08	0	0.00	0	13.80	13.90	0	1,885	0.00%
2019/07/05	0	0.00	7	13.90	13.90	-7	1,955	-0.36%
2019/07/03	0	0.00	1	13.75	13.75	-1	2,029	-0.05%
2019/07/01	2	13.85	0	0.00	13.90	2	2,220	0.09%
2019/06/28	1	13.80	2	13.88	13.90	-1	2,227	-0.04%
2019/06/27	0	0.00	1	13.70	13.70	-1	2,218	-0.05%
2019/06/26	0	0.00	10	13.70	13.70	-10	2,224	-0.45%
2019/06/24	3	13.58	4	13.56	13.65	-1	2,279	-0.04%
2019/06/21	0	0.00	1	13.40	13.40	-1	2,282	-0.04%
2019/06/17	18	13.15	0	0.00	13.10	18	2,450	0.73%
2019/06/10	1	13.25	0	0.00	13.30	1	2,732	0.04%
2019/06/06	5	13.25	1	13.25	13.25	4	3,018	0.13%
2019/06/05	2	13.30	0	0.00	13.30	2	3,039	0.06%
2019/06/04	1	13.30	0	0.00	13.30	1	3,040	0.03%
2019/05/29	0	0.00	2	13.55	13.45	-2	3,126	-0.06%
2019/05/28	7	13.50	1	13.55	13.35	6	3,094	0.19%
2019/05/27	0	0.00	1	13.45	13.50	-1	3,095	-0.03%
2019/05/24	1	13.40	0	0.00	13.35	1	3,097	0.03%
2019/05/21	2	13.28	0	0.00	13.35	2	3,233	0.06%
2019/05/13	2	13.05	0	0.00	12.90	2	3,477	0.06%
2019/05/02	0	0.00	1	13.65	13.65	-1	3,407	-0.03%
2019/04/30	3	13.53	2	13.60	13.60	1	3,388	0.03%
2019/04/26	6	13.38	0.1	13.35	13.30	5.9	3,358	0.18%
2019/04/23	0	0.00	5	13.50	13.50	-5	3,348	-0.15%
2019/04/19	1	13.35	0	0.00	13.35	1	3,336	0.03%
2019/04/18	1	13.30	0	0.00	13.30	1	3,334	0.03%
2019/04/17	3	13.50	0.1	13.45	13.50	2.9	3,297	0.09%
2019/04/16	2	13.55	30	13.50	13.55	-28	3,269	-0.86%
2019/04/12	1	13.65	0	0.00	13.55	1	3,226	0.03%
2019/04/11	1	13.80	0	0.00	13.70	1	3,196	0.03%
2019/04/10	1	14.00	0.1	14.00	14.10	0.9	3,115	0.03%
2019/04/09	0	0.00	1	14.20	14.10	-1	3,054	-0.03%
2019/04/08	51	14.25	54	14.24	14.25	-3	3,032	-0.10%
2019/04/03	8	13.91	1	14.10	14.05	7	2,888	0.24%
2019/03/27	0	0.00	1	13.75	13.75	-1	2,891	-0.03%
2019/03/25	3	13.90	21	13.76	13.90	-18	2,850	-0.63%
2019/03/22	22	13.89	5	13.82	13.95	17	2,816	0.60%
2019/03/21	1	13.90	0	0.00	13.85	1	2,733	0.04%
2019/03/20	2	13.85	0	0.00	13.95	2	2,722	0.07%
2019/03/19	0	0.00	4	13.91	13.90	-4	2,712	-0.15%
2019/03/18	0	0.00	5	14.33	14.00	-5	2,716	-0.18%
2019/03/15	1	14.10	0	0.00	14.00	1	2,692	0.04%
2019/03/14	1	14.05	6	14.10	13.95	-5	2,639	-0.19%
2019/03/13	0	0.00	2	14.08	14.00	-2	2,572	-0.08%
2019/03/12	0	0.00	11	14.18	13.90	-11	2,496	-0.44%
2019/03/11	2	13.35	6	13.35	13.30	-4	2,203	-0.18%
2019/03/08	0	0.00	1	13.15	13.20	-1	2,227	-0.04%
2019/03/07	1	13.25	1	13.25	13.25	0	2,262	0.00%
2019/03/06	0	0.00	1	13.35	13.50	-1	2,260	-0.04%
2019/03/05	150	13.30	0	0.00	13.30	150	2,232	6.72%	大買/鉅額交易
2019/03/04	1	13.15	1	13.20	13.20	0	2,185	0.00%
2019/02/25	0	0.00	2	13.20	13.10	-2	2,185	-0.09%
2019/02/22	0	0.00	160.2	13.00	13.10	-160.2	2,183	-7.34%	大賣/鉅額交易
2019/02/21	0	0.00	1	13.10	13.05	-1	2,187	-0.05%
2019/02/20	5	13.24	6	13.12	13.20	-1	2,183	-0.05%
2019/02/19	0	0.00	6	12.89	13.10	-6	2,099	-0.29%
2019/02/18	6	12.78	11	12.80	12.70	-5	2,071	-0.24%
2019/02/14	19	12.51	4	12.48	12.50	15	2,017	0.74%
2019/02/13	0	0.00	1	12.00	12.10	-1	1,905	-0.05%
2019/01/30	0	0.00	0.1	11.70	11.75	-0.1	1,870	0.00%
2019/01/18	1	11.80	11	11.85	11.75	-10	2,002	-0.50%
2019/01/17	10	11.65	0	0.00	11.60	10	1,999	0.50%
2019/01/15	1	11.60	0	0.00	11.70	1	2,028	0.05%
2019/01/09	0	0.00	3	12.03	11.95	-3	2,060	-0.15%
2019/01/08	0	0.00	0.8	11.50	11.60	-0.8	2,043	-0.04%
2019/01/03	1	11.50	0	0.00	11.45	1	2,236	0.04%
2018/12/28	0	0.00	30	11.60	11.55	-30	2,294	-1.31%
2018/12/27	1	11.70	0	0.00	11.65	1	2,344	0.04%
2018/12/25	0	0.00	4	11.70	11.70	-4	2,376	-0.17%
2018/12/24	1	11.95	0.2	11.85	11.90	0.8	2,367	0.03%
2018/12/22	51	12.30	4	12.20	12.25	47	2,360	1.99%
2018/12/21	1	12.15	83	11.69	12.15	-82	2,323	-3.53%
2018/12/20	0	0.00	1	11.85	11.65	-1	2,301	-0.04%
2018/12/19	5	11.87	1	11.85	11.90	4	2,291	0.17%
2018/12/11	1	11.55	0	0.00	11.60	1	2,377	0.04%
2018/12/07	2	11.35	0.7	11.30	11.40	1.3	2,363	0.06%
2018/12/04	2	11.40	0	0.00	11.40	2	2,564	0.08%
2018/12/03	0	0.00	10	11.40	11.50	-10	2,630	-0.38%
2018/11/26	0	0.00	15	11.35	11.30	-15	2,716	-0.55%
2018/11/22	16	11.28	0	0.00	11.20	16	2,880	0.56%
2018/11/16	1	11.55	1	11.60	11.60	0	3,903	0.00%
2018/11/14	81	11.18	4	11.20	11.20	77	4,082	1.89%
2018/11/13	0	0.00	1	10.65	10.70	-1	4,078	-0.02%
2018/11/07	0	0.00	1	10.90	10.90	-1	4,442	-0.02%
2018/11/02	1	10.45	0	0.00	10.75	1	4,499	0.02%
2018/10/29	0	0.00	7	10.26	10.30	-7	4,911	-0.14%
2018/10/25	1	10.30	0	0.00	10.35	1	4,936	0.02%
2018/10/23	1	10.90	0	0.00	10.70	1	4,950	0.02%
2018/10/19	2	10.90	0	0.00	10.90	2	4,976	0.04%
2018/10/18	4	11.25	0.1	11.30	11.25	3.9	4,984	0.08%
2018/10/17	0	0.00	4	11.15	11.15	-4	5,070	-0.08%
2018/10/16	1	11.40	1	11.50	11.50	0	5,206	0.00%
2018/10/15	1	11.40	0	0.00	11.40	1	5,427	0.02%
2018/10/12	2	11.15	0	0.00	11.25	2	5,617	0.04%
2018/10/11	2	11.05	10	11.10	10.90	-8	5,705	-0.14%
2018/10/09	1	11.85	0	0.00	11.85	1	5,594	0.02%
2018/10/08	1	12.10	10	12.15	12.15	-9	5,593	-0.16%
2018/10/05	1	11.90	3	11.93	12.00	-2	5,628	-0.04%
2018/10/04	3	12.20	0	0.00	12.30	3	5,665	0.05%
2018/10/03	3	12.40	0	0.00	12.30	3	5,714	0.05%
2018/10/02	2	12.70	0	0.00	12.50	2	5,790	0.03%
2018/10/01	0	0.00	4	12.63	12.70	-4	5,879	-0.07%
2018/09/28	0	0.00	20	12.55	12.55	-20	5,885	-0.34%
2018/09/27	6	12.63	1	12.65	12.50	5	5,897	0.08%
2018/09/26	0	0.00	0	12.45	12.55	0	5,885	0.00%
2018/09/25	2	12.50	0	0.00	12.55	2	5,919	0.03%
2018/09/21	0	0.00	1	12.50	12.50	-1	5,927	-0.02%
2018/09/19	1	12.20	0	0.00	12.35	1	6,012	0.02%
2018/09/17	1	12.45	0	0.00	12.35	1	6,013	0.02%
2018/09/10	6	12.33	7	12.50	12.25	-1	6,090	-0.02%
2018/09/07	1	13.00	8	13.30	13.00	-7	6,028	-0.12%
2018/09/05	11	13.42	1	13.35	13.30	10	6,068	0.16%
2018/09/03	0	0.00	2.2	13.52	13.45	-2.2	6,242	-0.03%
2018/08/31	0	0.00	3	13.58	13.65	-3	6,472	-0.05%
2018/08/30	0	0.00	6	13.49	13.50	-6	6,620	-0.09%
2018/08/29	5	13.30	23	13.31	13.35	-18	6,816	-0.26%
2018/08/28	7	13.85	115.5	14.08	13.45	-108.5	6,798	-1.60%	大賣/鉅額交易
2018/08/27	90	14.00	43.1	14.24	14.15	46.9	6,760	0.69%
2018/08/24	28	14.08	206	14.34	13.70	-178	6,624	-2.69%	大賣/鉅額交易
2018/08/23	5	13.50	5	13.65	13.85	0	6,660	0.00%
2018/08/22	44	13.86	1	14.00	13.30	43	6,567	0.65%
2018/08/21	0	0.00	2	13.55	13.60	-2	6,371	-0.03%
2018/08/20	1	13.20	1	13.25	13.30	0	6,371	0.00%
2018/08/17	1	13.25	2	13.23	13.20	-1	6,399	-0.02%
2018/08/16	12	13.81	11	13.70	13.65	1	6,337	0.02%
2018/08/15	10	14.25	0	0.00	14.10	10	6,277	0.16%
2018/08/14	0	0.00	7.3	13.88	13.90	-7.3	6,187	-0.12%
2018/08/13	2	13.50	3	13.70	13.25	-1	6,126	-0.02%
2018/08/10	1	13.60	4.1	13.55	13.65	-3.1	6,134	-0.05%
2018/08/09	0	0.00	3	13.40	13.60	-3	6,174	-0.05%
2018/08/08	3	13.73	6	13.93	13.60	-3	6,197	-0.05%
2018/08/07	4	13.79	2.9	13.85	13.80	1.1	6,106	0.02%
2018/08/06	2	13.40	19.3	13.54	13.55	-17.3	5,899	-0.29%
2018/08/03	1	13.50	0	0.00	13.35	1	5,843	0.02%
2018/08/02	0	0.00	2	13.10	13.35	-2	5,827	-0.03%
2018/07/31	1	12.95	0	0.00	13.25	1	5,766	0.02%
2018/07/26	0	0.00	16.2	13.25	13.35	-16.2	5,705	-0.28%
2018/07/25	16	13.29	10	13.35	13.40	6	5,691	0.11%
2018/07/24	3	13.15	1	13.30	13.35	2	5,701	0.04%
2018/07/23	1	13.00	111	13.48	13.10	-110	5,622	-1.96%	大賣/鉅額交易
2018/07/20	3	13.42	37.1	13.48	13.50	-34.1	5,560	-0.61%
2018/07/19	126	13.16	11	13.15	13.15	115	5,318	2.16%	大買/鉅額交易
2018/07/18	2	12.25	1	12.60	12.70	1	5,094	0.02%
2018/07/13	0	0.00	5.4	12.54	12.50	-5.4	4,967	-0.11%
2018/07/12	5	12.45	4	12.50	12.50	1	4,923	0.02%
2018/07/11	2	12.35	10	12.38	12.40	-8	4,846	-0.17%
2018/07/10	1	12.35	0	0.00	12.35	1	4,798	0.02%
2018/07/09	6	12.02	2	12.03	12.20	4	4,696	0.09%
2018/07/05	1	11.70	1	12.05	11.85	0	4,574	0.00%
2018/07/02	1	11.75	0	0.00	11.85	1	4,528	0.02%
2018/06/29	5	11.37	16	11.65	11.75	-11	4,548	-0.24%
2018/06/27	5	12.20	0	0.00	11.95	5	4,381	0.11%
2018/06/25	1	12.05	0	0.00	12.00	1	4,326	0.02%
2018/06/22	1	12.15	1	12.15	12.15	0	4,331	0.00%
2018/06/21	0.4	12.20	5	12.31	12.25	-4.6	4,324	-0.11%
2018/06/20	0	0.00	6	11.84	12.05	-6	4,279	-0.14%
2018/06/19	12	12.26	1	12.10	12.10	11	4,192	0.26%
2018/06/15	1	12.00	2	12.23	12.25	-1	4,128	-0.02%
2018/06/14	3	12.07	0	0.00	12.05	3	4,065	0.07%
2018/06/13	11	12.24	1	12.35	12.15	10	4,028	0.25%
2018/06/12	6	12.01	2	12.13	12.25	4	3,922	0.10%
2018/06/11	3	12.12	1	12.15	12.15	2	3,804	0.05%
2018/06/08	7.1	12.29	29	12.36	12.35	-21.9	3,706	-0.59%
2018/06/07	0.1	11.90	10	12.21	11.95	-9.9	3,476	-0.28%
2018/06/06	0.1	11.85	17	11.81	11.95	-16.9	3,268	-0.52%
2018/06/05	3	11.55	41	11.46	11.50	-38	3,006	-1.26%
2018/06/04	21.1	11.48	2	11.53	11.55	19.1	2,921	0.65%
2018/06/01	1	10.95	38	11.21	11.35	-37	2,736	-1.35%
2018/05/31	26	10.99	19	11.00	10.90	7	2,486	0.28%
2018/05/30	8	10.68	11	10.46	10.70	-3	2,192	-0.14%
2018/05/29	0	0.00	0.1	10.45	10.50	-0.1	2,102	-0.01%
2018/05/28	0	0.00	1	10.50	10.50	-1	2,108	-0.05%
2018/05/25	1	10.55	0	0.00	10.45	1	2,081	0.05%
2018/05/24	2	10.45	7	10.45	10.40	-5	2,014	-0.25%
2018/05/23	0.1	10.40	0	0.00	10.45	0.1	1,997	0.01%
2018/05/21	0.1	10.35	9	10.35	10.40	-8.9	1,974	-0.45%
2018/05/18	10	10.40	4	10.33	10.30	6	1,952	0.31%
2018/05/17	0	0.00	1	10.30	10.25	-1	1,907	-0.05%
2018/05/15	0	0.00	0.6	10.00	10.00	-0.6	1,823	-0.03%
2018/05/10	0	0.00	6.2	10.20	10.15	-6.2	1,833	-0.34%
2018/05/07	0	0.00	10	10.15	10.20	-10	1,911	-0.52%
2018/05/04	0.1	10.00	0	0.00	10.05	0.1	1,933	0.00%
2018/05/03	0	0.00	0.1	10.05	10.10	-0.1	1,941	0.00%
2018/04/30	0	0.00	5.2	10.25	10.20	-5.2	1,961	-0.26%
2018/04/26	0	0.00	1	10.20	10.05	-1	1,970	-0.05%
2018/04/19	0	0.00	1	10.05	10.05	-1	2,099	-0.05%
2018/04/11	1	9.98	0	0.00	9.98	1	2,696	0.04%
2018/04/10	3	9.95	1	9.92	9.92	2	2,716	0.07%
2018/04/09	2	9.87	1	9.99	9.99	1	2,724	0.04%
2018/04/02	0	0.00	1	9.90	9.90	-1	2,831	-0.04%
2018/03/31	0	0.00	1	9.70	9.67	-1	2,792	-0.04%
2018/03/29	1	9.65	0	0.00	9.61	1	2,825	0.04%
2018/03/28	0	0.00	1	9.56	9.62	-1	2,836	-0.04%
2018/03/27	0	0.00	2	9.49	9.54	-2	2,933	-0.07%
2018/03/26	1	9.30	0	0.00	9.30	1	2,917	0.03%
2018/03/23	2	9.33	1	9.32	9.32	1	2,930	0.03%
2018/03/20	1	9.47	0	0.00	9.50	1	2,981	0.03%
2018/03/14	0	0.00	1	9.55	9.55	-1	3,285	-0.03%
2018/03/13	1	9.57	0	0.00	9.60	1	3,291	0.03%
2018/03/12	0	0.00	2	9.55	9.56	-2	3,285	-0.06%
2018/03/08	1	9.30	0	0.00	9.40	1	3,384	0.03%
2018/03/07	20	9.31	0	0.00	9.28	20	3,470	0.58%
2018/02/27	10	9.50	0	0.00	9.43	10	3,516	0.28%
2018/02/23	0	0.00	3	9.48	9.47	-3	3,523	-0.09%
2018/02/22	2	9.28	0	0.00	9.42	2	3,586	0.06%
2018/02/21	0	0.00	1	9.25	9.37	-1	3,640	-0.03%
2018/02/08	2	9.09	0	0.00	9.15	2	3,711	0.05%
2018/02/06	1	9.27	8	9.11	9.00	-7	3,733	-0.19%
2018/02/02	0	0.00	1	9.75	9.72	-1	3,714	-0.03%
2018/02/01	2	9.74	0	0.00	9.72	2	3,735	0.05%
2018/01/31	1	9.73	0	0.00	9.74	1	3,724	0.03%
2018/01/30	1	9.86	0	0.00	9.86	1	3,704	0.03%
2018/01/29	1	10.05	0	0.00	9.98	1	3,679	0.03%
2018/01/26	0	0.00	5	10.10	10.10	-5	3,680	-0.14%
2018/01/23	0	0.00	2	10.10	10.05	-2	3,654	-0.05%
2018/01/19	0	0.00	10	10.20	10.25	-10	3,649	-0.27%
2018/01/18	0	0.00	7.9	10.43	10.30	-7.9	3,632	-0.22%
2018/01/17	1	10.35	0	0.00	10.35	1	3,607	0.03%
2018/01/16	2	10.30	1	10.40	10.45	1	3,608	0.03%
2018/01/12	1	10.45	1	10.50	10.50	0	3,619	0.00%
2018/01/10	13	10.55	25	10.52	10.45	-12	3,820	-0.31%
2018/01/09	0	0.00	4	10.35	10.35	-4	3,702	-0.11%
2018/01/08	10	10.15	0.6	10.05	10.10	9.4	3,526	0.27%
2018/01/05	0	0.00	0.2	10.05	10.15	-0.2	3,563	0.00%
2018/01/04	0	0.00	32	10.10	10.15	-32	3,616	-0.88%
2018/01/03	8	10.13	3	10.10	10.05	5	3,741	0.13%
2018/01/02	0	0.00	2	10.10	10.05	-2	3,736	-0.05%