新纖 (1409)-凱基-高雄券商分點個股進出

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
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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	31	17.20	2.3	17.17	17.25	28.7	4,138	0.69%
2024/04/26	50	16.90	5	16.90	16.90	45	3,964	1.13%
2024/04/25	5	16.90	4	16.85	16.70	1	3,927	0.03%
2024/04/24	0	0.00	19	16.69	16.65	-19	3,849	-0.49%
2024/04/18	0	0.00	25	16.32	16.40	-25	3,646	-0.69%
2024/04/17	0.2	15.90	0	0.00	16.15	0.2	3,597	0.01%
2024/04/16	0.1	15.96	0	0.00	15.90	0.1	3,557	0.00%
2024/04/15	0	0.00	2	16.40	16.25	-2	3,528	-0.06%
2024/04/11	0	0.00	1	16.35	16.25	-1	3,483	-0.03%
2024/04/09	0	0.00	2	15.98	15.95	-2	3,411	-0.06%
2024/04/08	10	15.70	0	0.00	15.75	10	3,390	0.29%
2024/04/01	0	0.00	20	15.80	15.80	-20	3,386	-0.59%
2024/03/28	0	0.00	5	15.75	15.70	-5	3,412	-0.15%
2024/03/27	5	15.60	20	15.70	15.70	-15	3,423	-0.44%
2024/03/26	0	0.00	10	15.80	15.55	-10	3,427	-0.29%
2024/03/25	0	0.00	75	15.73	15.70	-75	3,410	-2.20%
2024/03/21	2	15.83	12	15.86	15.95	-10	3,397	-0.29%
2024/03/20	3	15.77	0	0.00	15.75	3	3,409	0.09%
2024/03/19	0	0.00	1	16.00	15.95	-1	3,386	-0.03%
2024/03/14	1	15.95	3	16.03	15.95	-2	3,337	-0.06%
2024/03/13	1	15.90	0	0.00	15.95	1	3,322	0.03%
2024/03/11	2	16.15	0	0.00	16.20	2	3,237	0.06%
2024/03/07	8	16.43	0	0.00	16.35	8	3,141	0.25%
2024/03/06	32	16.85	11	16.99	16.95	21	2,991	0.70%
2024/03/05	86	16.70	52	16.76	16.85	34	2,742	1.24%
2024/03/04	55	15.83	0	0.00	15.95	55	1,981	2.78%
2024/03/01	0	0.00	1	15.30	15.25	-1	1,701	-0.06%
2024/02/29	0.1	15.35	0	0.00	15.25	0.1	1,693	0.01%
2024/02/26	0	15.55	0	0.00	15.60	0	1,644	0.00%
2024/02/23	0	15.55	0	0.00	15.55	0	1,645	0.00%
2024/02/22	0	15.75	0	0.00	15.75	0	1,664	0.00%
2024/02/21	0	15.60	0	0.00	15.60	0	1,658	0.00%
2024/02/20	64	15.77	3	15.75	15.75	61	1,642	3.71%
2024/02/19	1	15.75	21	15.85	15.75	-20	1,591	-1.26%
2024/02/16	5	15.00	0	0.00	15.10	5	1,471	0.34%
2024/02/02	0	0.00	10	15.10	15.10	-10	1,458	-0.69%
2024/01/31	0.1	15.00	0	0.00	15.00	0.1	1,465	0.01%
2024/01/30	5	15.00	0	0.00	14.95	5	1,463	0.34%
2024/01/29	2	15.05	0	0.00	15.00	2	1,467	0.14%
2024/01/26	0.1	15.10	0	0.00	15.00	0.1	1,481	0.00%
2024/01/24	0	0.00	3	14.95	14.95	-3	1,510	-0.20%
2024/01/22	0	0.00	0	14.80	14.80	0	1,518	0.00%
2024/01/19	3	14.70	0	0.00	14.70	3	1,511	0.20%
2024/01/18	0.1	14.85	0	0.00	14.75	0.1	1,492	0.01%
2024/01/17	9	14.92	0	0.00	14.80	9	1,470	0.61%
2024/01/16	1.1	15.16	0	0.00	15.15	1.1	1,404	0.08%
2024/01/12	2.1	15.40	0	0.00	15.40	2.1	1,376	0.15%
2024/01/11	2	15.43	0	0.00	15.40	2	1,375	0.15%
2024/01/10	0	15.55	0	0.00	15.40	0	1,371	0.00%
2024/01/09	1.1	15.56	0	0.00	15.55	1.1	1,363	0.08%
2024/01/08	2	15.65	0	0.00	15.65	2	1,368	0.15%
2024/01/04	2	15.65	0	0.00	15.60	2	1,345	0.15%
2024/01/02	0.1	15.60	10	15.55	15.60	-9.9	1,344	-0.74%
2023/12/29	0.1	15.55	0	0.00	15.55	0.1	1,337	0.01%
2023/12/27	1	15.40	0	0.00	15.40	1	1,387	0.07%
2023/12/26	0.1	15.50	0	0.00	15.40	0.1	1,370	0.00%
2023/12/21	0.1	15.70	0	0.00	15.65	0.1	1,347	0.01%
2023/12/19	0.1	15.65	0	0.00	15.50	0.1	1,335	0.01%
2023/12/15	3	15.60	0	0.00	15.70	3	1,421	0.21%
2023/12/13	0.1	15.45	0	0.00	15.30	0.1	1,380	0.01%
2023/12/12	2.3	15.40	0	0.00	15.40	2.3	1,407	0.16%
2023/12/06	0	0.00	3	15.60	15.55	-3	1,405	-0.21%
2023/11/30	0	15.75	0	0.00	15.75	0	1,442	0.00%
2023/11/29	0	15.70	0	0.00	15.70	0	1,433	0.00%
2023/11/28	0	0.00	5	15.60	15.65	-5	1,452	-0.34%
2023/11/15	2	15.08	0.1	15.20	15.25	1.9	1,708	0.11%
2023/11/13	0	0.00	4	15.15	15.15	-4	1,708	-0.23%
2023/11/07	1	15.30	0	0.00	15.30	1	1,778	0.06%
2023/10/18	10	15.50	0	0.00	15.35	10	1,828	0.55%
2023/10/13	0	0.00	0.1	15.45	15.50	-0.1	1,832	0.00%
2023/10/12	1	15.30	0	0.00	15.45	1	1,841	0.05%
2023/10/11	0	0.00	2	15.30	15.35	-2	1,839	-0.11%
2023/10/05	0	0.00	1	15.35	15.35	-1	1,870	-0.05%
2023/10/03	5.1	15.50	0	0.00	15.50	5.1	1,878	0.27%
2023/09/27	2	15.10	0	0.00	15.10	2	1,837	0.11%
2023/09/22	1	15.30	0	0.00	15.30	1	1,835	0.05%
2023/09/15	2	15.20	0	0.00	15.20	2	1,712	0.12%
2023/09/11	5	15.00	0	0.00	15.05	5	1,948	0.26%
2023/09/08	0	0.00	5	15.05	15.00	-5	1,997	-0.25%
2023/09/05	1	15.45	0	0.00	15.50	1	1,966	0.05%
2023/09/04	1	15.60	0	0.00	15.55	1	1,947	0.05%
2023/09/01	1	15.60	0	0.00	15.60	1	1,946	0.05%
2023/08/28	5	16.35	0	0.00	16.35	5	1,821	0.27%
2023/08/25	3	16.28	0	0.00	16.35	3	1,824	0.16%
2023/08/23	1	16.35	0	0.00	16.40	1	1,806	0.06%
2023/08/17	4	16.35	50	16.15	16.30	-46	1,772	-2.60%
2023/08/16	2	16.40	0	0.00	16.40	2	1,761	0.11%
2023/08/15	3	16.80	0	0.00	16.75	3	1,735	0.17%
2023/08/14	1	16.80	0	0.00	16.80	1	1,766	0.06%
2023/08/10	2	17.00	0	0.00	17.00	2	1,819	0.11%
2023/08/07	1	17.25	0	0.00	17.25	1	1,894	0.05%
2023/07/31	2	17.25	0	0.00	17.15	2	1,936	0.10%
2023/07/28	0	0.00	1	17.20	17.15	-1	1,929	-0.05%
2023/07/20	1	17.05	0	0.00	17.15	1	1,974	0.05%
2023/07/14	0	0.00	1.6	16.87	16.95	-1.6	2,301	-0.07%
2023/07/13	5	16.80	0	0.00	16.80	5	2,328	0.21%
2023/07/12	2	16.88	0	0.00	16.90	2	2,341	0.09%
2023/07/10	4	17.00	0	0.00	16.90	4	2,368	0.17%
2023/07/05	0	0.00	7	17.10	17.15	-7	2,359	-0.30%
2023/07/03	1	17.20	0	0.00	17.15	1	2,380	0.04%
2023/06/30	1	17.20	0	0.00	17.20	1	2,389	0.04%
2023/06/29	2.5	17.16	0	0.00	17.15	2.5	2,382	0.10%
2023/06/26	2.5	17.21	0	0.00	17.25	2.5	2,393	0.10%
2023/06/14	2	17.10	10	17.05	17.15	-8	2,189	-0.37%
2023/06/13	5	17.20	0	0.00	17.25	5	2,163	0.23%
2023/06/09	0	0.00	6	17.45	17.45	-6	2,210	-0.27%
2023/06/05	0	0.00	1	17.55	17.50	-1	2,285	-0.04%
2023/05/31	1	17.10	0	0.00	17.15	1	2,299	0.04%
2023/05/30	1.1	17.01	0	0.00	17.10	1.1	2,285	0.05%
2023/05/25	0	0.00	0	17.20	17.20	0	2,283	0.00%
2023/05/15	2	16.78	0	0.00	16.85	2	2,202	0.09%
2023/05/09	12	17.38	0	0.00	17.35	12	2,373	0.51%
2023/05/03	2	17.55	0	0.00	17.55	2	2,456	0.08%
2023/05/02	0	0.00	0	17.55	17.60	0	2,468	0.00%
2023/04/21	5	18.00	0	0.00	17.80	5	2,395	0.21%
2023/04/20	5	17.95	0	18.10	18.10	5	2,242	0.22%
2023/04/17	0	17.85	0	0.00	17.85	0	2,080	0.00%
2023/04/14	0	0.00	30	18.00	17.95	-30	2,045	-1.47%
2023/04/12	6	17.95	0	0.00	18.00	6	2,016	0.30%
2023/03/27	2	17.95	0	0.00	18.00	2	2,471	0.08%
2023/03/23	3	17.80	0	0.00	17.85	3	2,525	0.12%
2023/03/21	3	17.80	0	0.00	17.80	3	2,532	0.12%
2023/03/17	1	17.70	0	0.00	17.75	1	2,576	0.04%
2023/03/16	30	17.80	0	0.00	17.65	30	2,558	1.17%
2023/03/15	0	0.00	0.2	18.05	17.95	-0.2	2,532	-0.01%
2023/03/14	10	18.00	2	18.00	18.05	8	2,515	0.32%
2023/03/13	0	18.30	0	0.00	18.35	0	2,482	0.00%
2023/03/10	0	18.35	0	0.00	18.40	0	2,469	0.00%
2023/03/09	1	18.45	0	0.00	18.45	1	2,551	0.04%
2023/03/07	10	18.55	0	0.00	18.55	10	2,570	0.39%
2023/03/06	3	18.38	0	0.00	18.45	3	2,545	0.12%
2023/02/24	0	0.00	9	18.19	18.20	-9	2,570	-0.35%
2023/02/23	1	18.20	0	0.00	18.15	1	2,686	0.04%
2023/02/20	0	0.00	1	18.05	18.20	-1	2,738	-0.04%
2023/02/16	0	0.00	1	18.05	18.05	-1	2,863	-0.03%
2023/02/10	0	0.00	2	18.05	18.05	-2	2,889	-0.07%
2023/02/08	0	18.60	3	18.25	18.60	-3	2,747	-0.11%
2023/02/03	0	0.00	10	18.00	18.15	-10	2,599	-0.38%
2023/02/02	0	0.00	15	18.00	18.05	-15	2,569	-0.58%
2023/02/01	1	18.20	54	18.14	18.00	-53	2,528	-2.10%
2023/01/30	50	17.80	0	0.00	17.90	50	2,465	2.03%
2023/01/16	0	0.00	5	17.75	17.70	-5	2,455	-0.20%
2023/01/13	1	17.65	3	17.80	17.75	-2	2,444	-0.08%
2023/01/12	2	17.75	0	0.00	17.80	2	2,443	0.08%
2023/01/09	0	0.00	2	17.65	17.75	-2	2,461	-0.08%
2023/01/06	0	0.00	10	17.55	17.60	-10	2,461	-0.41%
2023/01/05	0	0.00	10	17.55	17.60	-10	2,497	-0.40%
2023/01/04	0	0.00	1	17.50	17.50	-1	2,510	-0.04%
2023/01/03	2	17.40	0	0.00	17.45	2	2,518	0.08%
2022/12/29	0	0.00	0	17.50	17.50	0	2,509	0.00%
2022/12/22	0	0.00	20	17.85	17.85	-20	2,528	-0.79%
2022/12/21	26	17.97	0	0.00	17.90	26	2,535	1.03%
2022/12/20	0	0.00	1	17.60	17.95	-1	2,451	-0.04%
2022/12/19	10	18.15	11	18.24	18.00	-1	2,392	-0.04%
2022/12/15	1	17.25	0	0.00	17.25	1	2,064	0.05%
2022/12/13	0	0.00	1	17.15	17.05	-1	2,077	-0.05%
2022/12/12	1	16.95	25	17.05	17.10	-24	2,062	-1.16%
2022/12/07	11	17.50	0	0.00	17.55	11	2,023	0.54%
2022/12/06	6	17.70	0	0.00	17.50	6	2,022	0.30%
2022/12/05	1	17.80	0	0.00	17.75	1	2,015	0.05%
2022/12/02	1	17.75	0	0.00	17.75	1	1,999	0.05%
2022/12/01	1	17.95	2	18.00	17.90	-1	1,992	-0.05%
2022/11/28	1	17.45	0	0.00	17.50	1	1,871	0.05%
2022/11/24	0	0.00	3	17.45	17.50	-3	1,825	-0.16%
2022/11/21	3	17.70	0	0.00	17.55	3	2,061	0.15%
2022/11/17	3	17.15	0	0.00	17.30	3	2,085	0.14%
2022/11/16	20	17.45	0	0.00	17.15	20	2,093	0.96%
2022/11/15	1	17.15	1	17.30	17.35	0	2,061	0.00%
2022/11/14	0	0.00	4.2	17.35	17.35	-4.2	1,994	-0.21%
2022/11/11	3	16.80	0	0.00	16.80	3	1,925	0.16%
2022/11/09	1	16.90	0	0.00	16.85	1	1,946	0.05%
2022/11/08	21	16.99	1.2	16.96	16.80	19.8	1,961	1.01%
2022/11/07	0	0.00	2.2	16.45	16.50	-2.2	1,965	-0.11%
2022/11/04	0	0.00	1.2	16.27	16.30	-1.2	1,982	-0.06%
2022/11/01	2	16.20	1	16.20	16.20	1	2,048	0.05%
2022/10/31	0	0.00	0.2	16.24	16.15	-0.2	2,048	-0.01%
2022/10/27	1	16.00	3.2	16.07	16.05	-2.2	2,067	-0.11%
2022/10/26	1	15.80	0	0.00	15.80	1	2,076	0.05%
2022/10/25	1	15.80	0	0.00	15.80	1	2,076	0.05%
2022/10/24	0	0.00	4	15.81	15.80	-4	2,069	-0.19%
2022/10/21	0	0.00	23	15.75	15.65	-23	2,070	-1.11%
2022/10/20	4	15.69	90	15.65	15.65	-86	2,070	-4.15%
2022/10/19	2	15.90	0	0.00	15.90	2	2,065	0.10%
2022/10/18	0	0.00	32	15.86	16.00	-32	2,057	-1.55%
2022/10/17	2	15.60	2	15.53	15.60	0	2,049	0.00%
2022/10/14	1	15.90	9	15.96	15.90	-8	2,034	-0.39%
2022/10/13	9	15.72	7	15.66	15.75	2	2,048	0.10%
2022/10/12	1	16.15	0	0.00	16.15	1	2,014	0.05%
2022/10/11	2	16.33	3	16.40	16.30	-1	2,000	-0.05%
2022/10/05	1	16.75	0	0.00	16.75	1	2,009	0.05%
2022/10/04	0	0.00	2	16.80	16.80	-2	2,025	-0.10%
2022/10/03	1	16.50	3	16.50	16.55	-2	2,004	-0.10%
2022/09/30	0	0.00	4	16.35	16.65	-4	2,010	-0.20%
2022/09/29	3	16.35	13	16.40	16.35	-10	2,003	-0.50%
2022/09/28	5	16.16	0	0.00	16.10	5	2,020	0.25%
2022/09/26	2	16.70	0	0.00	16.60	2	2,001	0.10%
2022/09/22	3	16.98	2	16.95	17.05	1	2,046	0.05%
2022/09/21	1	17.10	0	0.00	17.15	1	2,030	0.05%
2022/09/20	2	17.20	0	0.00	17.25	2	2,021	0.10%
2022/09/19	1	17.20	0	0.00	17.25	1	2,020	0.05%
2022/09/16	5	17.49	0	0.00	17.45	5	2,021	0.25%
2022/09/14	2	17.45	0	0.00	17.55	2	2,042	0.10%
2022/09/13	8	17.76	0	0.00	17.75	8	2,048	0.39%
2022/09/05	2	17.50	2	17.50	17.45	0	2,095	0.00%
2022/09/02	2	17.60	0	0.00	17.65	2	2,085	0.10%
2022/09/01	8	17.80	0	0.00	17.80	8	2,062	0.39%
2022/08/31	2	18.00	0	0.00	18.10	2	2,020	0.10%
2022/08/29	6	19.30	2	19.35	19.30	4	1,895	0.21%
2022/08/26	3	19.65	0	0.00	19.60	3	1,794	0.17%
2022/08/25	4	19.73	5	19.70	19.70	-1	1,748	-0.06%
2022/08/24	5	19.71	0	0.00	19.75	5	1,706	0.29%
2022/08/23	0	0.00	1	19.30	19.20	-1	1,671	-0.06%
2022/08/19	3	19.25	0	0.00	19.25	3	1,706	0.18%
2022/08/17	0	0.00	2	19.05	19.05	-2	1,765	-0.11%
2022/08/16	6	19.16	0	0.00	19.20	6	1,756	0.34%
2022/08/15	2	19.28	11	19.30	19.30	-9	1,743	-0.52%
2022/08/12	2	19.28	1	19.35	19.30	1	1,735	0.06%
2022/08/11	2	18.90	2	19.00	19.05	0	1,699	0.00%
2022/08/09	1	18.45	0	0.00	18.55	1	1,672	0.06%
2022/08/05	40	18.20	0	0.00	18.15	40	1,673	2.39%
2022/08/04	4	17.93	20	17.95	18.00	-16	1,729	-0.92%
2022/08/03	1	18.05	0	0.00	18.05	1	1,749	0.06%
2022/08/02	2	18.18	0	0.00	18.15	2	1,769	0.11%
2022/07/28	0	0.00	0	18.15	18.15	0	1,851	0.00%
2022/07/27	0	18.15	0	0.00	18.10	0	1,861	0.00%
2022/07/25	0	0.00	1	18.15	18.15	-1	1,919	-0.05%
2022/07/22	1	18.00	0	0.00	17.95	1	1,927	0.05%
2022/07/19	0	0.00	1	17.90	17.90	-1	2,036	-0.05%
2022/07/15	1	17.50	0	0.00	17.50	1	2,084	0.05%
2022/07/14	1	17.50	0	0.00	17.55	1	2,114	0.05%
2022/07/12	2	17.00	0	0.00	17.10	2	2,155	0.09%
2022/07/07	4	17.54	4	17.69	17.70	0	2,418	0.00%
2022/07/06	1	17.65	0	0.00	17.60	1	2,497	0.04%
2022/07/05	0	0.00	1	17.85	18.05	-1	2,603	-0.04%
2022/07/04	1	17.65	0	0.00	17.80	1	2,608	0.04%
2022/07/01	3	18.00	0	0.00	17.80	3	2,644	0.11%
2022/06/30	3	18.15	0	0.00	18.15	3	2,625	0.11%
2022/06/24	5	18.60	0	0.00	18.60	5	2,659	0.19%
2022/06/22	2	18.50	0	0.00	18.50	2	2,732	0.07%
2022/06/21	0	0.00	15	18.80	18.80	-15	2,727	-0.55%
2022/06/20	3	18.58	5	18.45	18.50	-2	2,741	-0.07%
2022/06/16	1	19.05	0	0.00	19.05	1	2,739	0.04%
2022/06/13	0	0.00	1	19.20	19.20	-1	2,954	-0.03%
2022/06/10	0	0.00	1	19.45	19.50	-1	3,009	-0.03%
2022/06/09	6	19.53	0	0.00	19.55	6	3,086	0.19%
2022/06/08	5	19.46	2	19.55	19.55	3	3,109	0.10%
2022/06/07	0	0.00	0	19.45	19.40	0	3,142	0.00%
2022/06/06	3	19.47	0	0.00	19.40	3	3,185	0.09%
2022/06/02	0	0.00	1	19.55	19.55	-1	3,246	-0.03%
2022/06/01	7	19.56	2	19.63	19.55	5	3,334	0.15%
2022/05/31	7	19.49	2	19.58	19.35	5	3,359	0.15%
2022/05/30	2	19.15	0	19.30	19.30	2	3,323	0.06%
2022/05/26	2	19.23	1	19.35	19.25	1	3,415	0.03%
2022/05/24	5	18.80	0	0.00	18.80	5	3,527	0.14%
2022/05/23	3	18.95	0	0.00	19.00	3	3,667	0.08%
2022/05/10	1	19.05	0	0.00	19.15	1	3,856	0.03%
2022/05/09	0	0.00	2	19.55	19.20	-2	3,866	-0.05%
2022/05/05	0.3	19.80	0	0.00	19.80	0.3	3,831	0.01%
2022/04/19	23	20.25	0	0.00	20.25	23	3,767	0.61%
2022/04/14	2	20.40	0	0.00	20.35	2	3,759	0.05%
2022/04/13	1	20.30	0	0.00	20.60	1	3,708	0.03%
2022/04/11	10	20.80	1	21.00	20.70	9	3,462	0.26%
2022/04/06	0	0.00	1	20.75	20.75	-1	3,368	-0.03%
2022/03/31	1	20.90	0	0.00	20.95	1	3,380	0.03%
2022/03/30	0	0.00	30	20.80	20.80	-30	3,382	-0.89%
2022/03/29	5	20.75	2	20.75	20.75	3	3,384	0.09%
2022/03/28	11	20.75	0	0.00	20.95	11	3,415	0.32%
2022/03/25	1	21.20	50	21.20	21.20	-49	3,394	-1.44%
2022/03/24	0	0.00	1	21.25	21.35	-1	3,387	-0.03%
2022/03/21	0	0.00	3	21.30	21.30	-3	3,457	-0.09%
2022/03/18	55	21.17	8	21.17	21.20	47	3,440	1.37%
2022/03/17	50	21.15	160	21.10	21.10	-110	3,433	-3.20%	大賣/鉅額交易
2022/03/16	0	0.00	20	20.90	20.75	-20	3,332	-0.60%
2022/03/14	20	20.80	0	0.00	21.00	20	3,301	0.61%
2022/03/11	0	0.00	50	20.55	20.50	-50	3,251	-1.54%
2022/03/10	71	20.45	20	20.50	20.45	51	3,253	1.57%
2022/03/09	1	20.20	1	20.20	20.25	0	3,234	0.00%
2022/03/04	0	20.85	8	20.80	20.80	-8	3,123	-0.26%
2022/03/02	0	0.00	50	20.80	20.95	-50	3,153	-1.59%
2022/03/01	2	20.90	0	0.00	20.85	2	3,114	0.06%
2022/02/25	52	20.34	0	0.00	20.30	52	3,025	1.72%
2022/02/24	80	20.40	50	20.60	20.30	30	2,994	1.00%
2022/02/23	1	20.40	0	0.00	20.75	1	2,950	0.03%
2022/02/22	42	20.15	0	0.00	20.15	42	2,846	1.48%
2022/02/21	25	20.40	0	0.00	20.40	25	2,875	0.87%
2022/02/18	50	20.20	0	0.00	20.15	50	2,843	1.76%
2022/02/17	1	20.00	0	0.00	20.05	1	2,839	0.04%
2022/02/16	0	19.75	0	0.00	19.80	0	2,821	0.00%
2022/02/14	1	19.60	0	0.00	19.60	1	3,007	0.03%
2022/02/09	0	19.75	0	0.00	19.80	0	3,189	0.00%
2022/02/07	2	19.40	0	0.00	19.55	2	3,284	0.06%
2022/01/25	1	18.85	0	0.00	18.80	1	3,292	0.03%
2022/01/24	0	0.00	2	19.00	19.05	-2	3,287	-0.06%
2022/01/21	6	19.25	0	0.00	19.25	6	3,277	0.18%
2022/01/17	1	19.30	0	0.00	19.35	1	3,260	0.03%
2022/01/14	1	19.50	2	19.45	19.45	-1	3,296	-0.03%
2022/01/12	5	19.62	0	0.00	19.50	5	3,309	0.15%
2022/01/11	1	19.70	20	19.65	19.65	-19	3,297	-0.58%
2022/01/10	0	0.00	28	19.88	19.85	-28	3,330	-0.84%
2022/01/05	15	20.00	1	20.00	19.95	14	3,388	0.41%
2022/01/04	0	0.00	11	20.00	20.00	-11	3,444	-0.32%
2022/01/03	20	20.10	0	0.00	20.10	20	3,485	0.57%
2021/12/30	0	0.00	2	20.15	20.20	-2	3,502	-0.06%
2021/12/29	0	0.00	1	20.05	20.10	-1	3,619	-0.03%
2021/12/28	2	20.05	0	0.00	20.00	2	3,659	0.05%
2021/12/27	0	0.00	20	20.10	20.05	-20	3,763	-0.53%
2021/12/24	0	0.00	1	20.15	20.05	-1	4,101	-0.02%
2021/12/21	10	20.00	6	20.00	20.05	4	5,245	0.08%
2021/12/20	0	0.00	1	19.95	19.85	-1	5,393	-0.02%
2021/12/17	1	19.85	3	19.83	19.90	-2	5,424	-0.04%
2021/12/14	2	19.75	1	19.85	19.70	1	5,589	0.02%
2021/12/10	1	19.90	1	19.90	19.95	0	5,918	0.00%
2021/12/09	0	0.00	0.3	19.90	19.90	-0.3	5,922	0.00%
2021/12/08	0	0.00	2	19.75	19.70	-2	5,916	-0.03%
2021/12/07	0	0.00	2	19.70	19.70	-2	5,916	-0.03%
2021/12/06	0	0.00	1	19.65	19.65	-1	5,919	-0.02%
2021/12/03	0	0.00	5	19.60	19.65	-5	5,943	-0.08%
2021/12/02	1	19.60	1	19.55	19.60	0	5,950	0.00%
2021/11/30	0	0.00	0.1	19.40	19.40	-0.1	5,984	0.00%
2021/11/26	0	0.00	40	19.88	19.65	-40	6,031	-0.66%
2021/11/24	0	0.00	12	20.05	20.05	-12	6,286	-0.19%
2021/11/19	2	19.90	2	20.10	20.00	0	6,596	0.00%
2021/11/17	0	0.00	2.1	19.75	19.80	-2.1	6,603	-0.03%
2021/11/11	4	19.95	4	20.08	20.10	0	6,669	0.00%
2021/11/10	5	19.60	10	19.70	19.60	-5	6,616	-0.08%
2021/11/09	0	0.00	2	19.55	19.55	-2	6,522	-0.03%
2021/11/03	0	0.00	1	18.90	19.05	-1	6,441	-0.02%
2021/11/02	56	19.00	0	0.00	18.75	56	6,446	0.87%
2021/11/01	0	0.00	2	18.85	18.85	-2	6,503	-0.03%
2021/10/28	0	0.00	1	18.85	18.85	-1	6,514	-0.02%
2021/10/27	1	18.90	0	0.00	18.90	1	6,571	0.02%
2021/10/21	0	0.00	1	19.10	19.05	-1	6,738	-0.01%
2021/10/15	3	18.68	1	18.75	18.75	2	7,106	0.03%
2021/10/14	1	18.60	1	18.45	18.50	0	7,176	0.00%
2021/10/13	2	18.60	0	0.00	18.55	2	7,282	0.03%
2021/10/08	3	19.22	0	0.00	19.20	3	7,457	0.04%
2021/10/06	3	19.25	0	0.00	19.25	3	7,981	0.04%
2021/10/04	3	19.20	5	19.00	18.90	-2	8,106	-0.02%
2021/10/01	16	19.84	18	19.84	19.30	-2	8,253	-0.02%
2021/09/30	28	21.13	17	21.02	20.50	11	8,104	0.14%
2021/09/29	0	0.00	13	20.34	20.25	-13	7,484	-0.17%
2021/09/28	3	20.20	26	20.25	20.30	-23	7,615	-0.30%
2021/09/27	15	20.23	304	20.27	20.35	-289	8,462	-3.42%	大賣/鉅額交易
2021/09/24	50	19.91	51	20.03	19.95	-1	8,967	-0.01%
2021/09/23	2	19.85	1	19.95	19.85	1	9,351	0.01%
2021/09/22	150	19.35	0	0.00	19.40	150	9,475	1.58%	大買/鉅額交易
2021/09/17	78	20.00	2	20.13	20.00	76	9,717	0.78%
2021/09/16	101	20.39	15	20.35	20.35	86	9,741	0.88%	大買/
2021/09/15	13	19.94	10	19.75	19.75	3	9,684	0.03%
2021/09/13	1	19.55	0	0.00	19.70	1	10,093	0.01%
2021/09/06	0	0.00	1	19.20	19.15	-1	10,679	-0.01%
2021/09/03	1	19.50	2.1	19.60	19.60	-1.1	10,725	-0.01%
2021/09/02	0	0.00	12	19.73	19.45	-12	10,945	-0.11%
2021/09/01	15	19.82	0	0.00	19.70	15	11,094	0.14%
2021/08/31	7	19.35	2	19.45	19.75	5	11,122	0.04%
2021/08/30	5	20.82	10	20.85	20.80	-5	11,299	-0.04%
2021/08/27	8	20.78	7	20.66	20.80	1	11,533	0.01%
2021/08/26	5	20.82	1	20.70	20.75	4	12,568	0.03%
2021/08/24	0	0.00	1	20.05	20.30	-1	13,516	-0.01%
2021/08/20	1	19.20	0	0.00	19.35	1	14,133	0.01%
2021/08/19	4	19.58	0	0.00	19.50	4	14,383	0.03%
2021/08/17	0	0.00	10	19.65	19.50	-10	15,488	-0.06%
2021/08/16	2	19.70	42	19.65	19.70	-40	16,351	-0.24%
2021/08/12	5	20.35	0	0.00	20.30	5	17,277	0.03%
2021/08/11	0	0.00	5	20.20	20.20	-5	17,693	-0.03%
2021/08/10	0	0.00	0.8	20.25	20.25	-0.8	18,064	0.00%
2021/08/09	2	20.40	0	0.00	20.35	2	18,620	0.01%
2021/08/02	0	0.00	1	20.60	20.55	-1	23,601	0.00%
2021/07/30	0	0.00	7	20.47	20.55	-7	24,254	-0.03%
2021/07/28	4	20.29	0	0.00	20.15	4	25,653	0.02%
2021/07/22	1	20.10	0	0.00	20.10	1	31,964	0.00%
2021/07/21	1	20.65	12	20.15	20.10	-11	32,822	-0.03%
2021/07/20	1	20.85	0	0.00	20.85	1	33,061	0.00%
2021/07/19	4	21.26	1	21.40	21.30	3	33,432	0.01%
2021/07/16	2	21.20	8	21.24	21.15	-6	34,498	-0.02%
2021/07/15	1	21.00	2	21.30	21.50	-1	35,170	0.00%
2021/07/14	2	20.35	2	20.70	20.95	0	35,526	0.00%
2021/07/13	19	21.19	0	0.00	21.10	19	36,397	0.05%
2021/07/12	2	22.00	2	22.20	22.05	0	36,710	0.00%
2021/07/09	6	22.17	9	22.33	22.10	-3	37,003	-0.01%
2021/07/08	7	22.49	4	22.39	22.50	3	37,392	0.01%
2021/07/07	9	22.12	1	21.95	22.00	8	37,980	0.02%
2021/07/06	2	22.43	9	22.33	22.40	-7	38,306	-0.02%
2021/07/05	8	21.89	0	0.00	21.90	8	38,314	0.02%
2021/07/02	12	23.19	10	22.71	22.25	2	38,790	0.01%
2021/07/01	23	22.87	14	22.60	22.35	9	38,253	0.02%
2021/06/30	1	22.30	20	22.56	22.75	-19	38,511	-0.05%
2021/06/29	4	22.05	0	0.00	21.90	4	38,313	0.01%
2021/06/28	18	22.43	15	22.20	22.50	3	38,452	0.01%
2021/06/25	51	22.04	5	22.00	21.95	46	38,652	0.12%
2021/06/24	7	21.97	10	22.07	22.05	-3	40,257	-0.01%
2021/06/23	13.2	21.86	4	21.65	21.70	9.2	41,912	0.02%
2021/06/22	4	21.68	2	21.35	21.90	2	42,511	0.00%
2021/06/21	1	20.80	6	20.80	20.90	-5	42,477	-0.01%
2021/06/18	0	0.00	2	21.70	21.20	-2	42,368	0.00%
2021/06/17	7	21.70	6	21.34	21.75	1	42,337	0.00%
2021/06/16	16	21.34	32	21.23	21.15	-16	42,294	-0.04%
2021/06/15	1	21.30	63	21.31	21.35	-62	42,246	-0.15%
2021/06/11	1	21.60	0	0.00	21.55	1	42,199	0.00%
2021/06/10	16	21.28	17	21.15	21.75	-1	42,189	0.00%
2021/06/09	24	22.17	8	21.87	21.75	16	42,060	0.04%
2021/06/08	5	22.17	30	22.20	22.25	-25	41,976	-0.06%
2021/06/07	66	22.31	68.6	22.46	22.30	-2.6	42,064	-0.01%
2021/06/04	40	22.93	42	22.78	22.70	-2	41,858	0.00%
2021/06/03	107	23.33	172	23.18	23.30	-65	41,603	-0.16%	大買/大賣/
2021/06/02	65	22.50	76	23.02	22.70	-11	40,838	-0.03%
2021/06/01	25	21.47	45	21.65	21.95	-20	39,963	-0.05%
2021/05/31	100	21.60	4	21.65	21.55	96	39,806	0.24%
2021/05/28	3	21.32	17	21.44	21.50	-14	39,497	-0.04%
2021/05/27	18	21.20	81	21.16	21.05	-63	39,361	-0.16%
2021/05/26	1	20.90	23	21.17	21.25	-22	39,667	-0.06%
2021/05/25	66	21.35	38	21.86	20.80	28	39,447	0.07%
2021/05/24	84	21.80	17	21.59	21.35	67	38,783	0.17%
2021/05/21	8	20.96	3	20.47	20.80	5	37,985	0.01%
2021/05/20	43	20.13	50	20.20	19.85	-7	37,433	-0.02%
2021/05/19	103	19.66	151	20.07	20.00	-48	37,207	-0.13%	大買/大賣/
2021/05/18	1	18.30	6	19.55	19.55	-5	36,895	-0.01%
2021/05/17	42	17.64	10	18.35	17.80	32	36,558	0.09%
2021/05/14	403	19.69	352	18.72	19.15	51	36,021	0.14%	大買/大賣/
2021/05/13	67	19.20	39	19.13	19.15	28	35,482	0.08%
2021/05/12	64	22.27	6	22.45	21.15	58	34,630	0.17%
2021/05/11	294	24.90	323	24.20	23.50	-29	33,872	-0.09%	大買/大賣/
2021/05/10	58	23.31	39	23.91	24.20	19	31,941	0.06%
2021/05/07	18	22.55	12	22.41	22.60	6	31,098	0.02%
2021/05/06	3	23.85	18	23.71	23.35	-15	30,433	-0.05%
2021/05/05	22	23.09	39	23.44	22.90	-17	29,770	-0.06%
2021/05/04	45	24.61	17	23.89	22.65	28	29,055	0.10%
2021/05/03	68	25.01	47.2	25.27	24.40	20.8	27,521	0.08%
2021/04/29	87	24.56	42.2	24.55	24.15	44.8	26,053	0.17%
2021/04/28	54	23.59	54	23.57	24.05	0	24,638	0.00%
2021/04/27	1	21.65	102	21.04	21.90	-101	22,993	-0.44%	大賣/鉅額交易
2021/04/26	9	20.82	13.3	20.80	21.30	-4.3	22,129	-0.02%
2021/04/23	80	20.96	14	20.71	20.60	66	21,802	0.30%
2021/04/22	48	21.89	48	21.67	21.35	0	21,576	0.00%
2021/04/21	24	20.56	60	20.89	21.20	-36	20,463	-0.18%
2021/04/20	38	20.17	30	20.24	20.25	8	19,855	0.04%
2021/04/19	59	20.47	48.5	20.71	20.75	10.5	19,556	0.05%
2021/04/16	23	19.53	159	19.67	19.95	-136	18,668	-0.73%	大賣/鉅額交易
2021/04/15	104	19.12	108.1	19.20	19.05	-4.1	18,200	-0.02%	大買/大賣/
2021/04/14	184	18.71	50	18.53	18.65	134	18,027	0.74%	大買/鉅額交易
2021/04/13	62	19.67	43	19.39	19.25	19	18,434	0.10%
2021/04/12	17	18.58	11	18.98	18.85	6	18,020	0.03%
2021/04/09	7	18.17	34	18.27	18.30	-27	17,975	-0.15%
2021/04/08	39	18.84	3	18.85	18.60	36	17,807	0.20%
2021/04/07	8	18.18	46	18.17	18.15	-38	17,484	-0.22%
2021/04/06	43	18.22	32	17.53	18.30	11	18,037	0.06%
2021/04/01	25	17.25	20	17.35	17.55	5	17,530	0.03%
2021/03/31	27	17.31	12	17.14	17.50	15	18,914	0.08%
2021/03/30	5	16.98	12	17.10	17.30	-7	19,586	-0.04%
2021/03/29	92	17.63	53	17.44	17.50	39	19,155	0.20%
2021/03/26	146	16.37	27	16.58	16.75	119	17,826	0.67%	大買/鉅額交易
2021/03/25	5	15.21	2	15.15	15.25	3	16,265	0.02%
2021/03/24	0	0.00	5	14.85	15.05	-5	15,493	-0.03%
2021/03/22	2	14.50	0	0.00	14.65	2	15,187	0.01%
2021/03/19	20	14.35	0	0.00	14.45	20	15,126	0.13%
2021/03/17	10	14.35	2	14.40	14.45	8	15,131	0.05%
2021/03/15	1	14.80	23	14.83	14.75	-22	15,064	-0.15%
2021/03/12	16	14.50	5	14.60	14.65	11	14,994	0.07%
2021/03/11	10	14.60	0	0.00	14.50	10	14,972	0.07%
2021/03/10	0	0.00	10	14.75	14.60	-10	14,851	-0.07%
2021/03/09	0	14.80	0	0.00	14.85	0	14,837	0.00%
2021/03/08	0	14.80	9.4	14.58	14.85	-9.4	14,943	-0.06%
2021/03/05	5	14.45	0	0.00	14.45	5	14,650	0.03%
2021/03/03	5	14.45	1	14.40	14.45	4	14,862	0.03%
2021/03/02	18	14.39	10	14.35	14.35	8	14,790	0.05%
2021/02/26	28	14.50	24	14.46	14.55	4	14,690	0.03%
2021/02/25	0	0.00	51	14.05	14.45	-51	14,144	-0.36%
2021/02/24	4	14.00	10	14.00	13.95	-6	14,135	-0.04%
2021/02/23	0	0.00	19	14.18	14.15	-19	14,016	-0.14%
2021/02/22	1	13.90	116	13.85	13.80	-115	13,933	-0.83%	大賣/鉅額交易
2021/02/19	0	0.00	2	13.85	13.85	-2	13,884	-0.01%
2021/02/18	10	13.70	0	0.00	13.60	10	13,724	0.07%
2021/02/17	20	13.20	0	0.00	13.40	20	13,671	0.15%
2021/02/04	0	0.00	30	13.03	13.05	-30	13,696	-0.22%
2021/02/03	1	12.90	0	0.00	13.00	1	13,866	0.01%
2021/02/02	0	0.00	46	12.88	12.80	-46	13,882	-0.33%
2021/02/01	25	12.55	0	0.00	12.70	25	13,876	0.18%
2021/01/29	46	12.65	0	0.00	12.60	46	13,841	0.33%
2021/01/28	50	12.65	0	0.00	12.70	50	13,807	0.36%
2021/01/27	3	12.90	0	0.00	12.80	3	13,792	0.02%
2021/01/26	1	13.10	0	0.00	12.90	1	13,792	0.01%
2021/01/25	4.2	13.32	17	13.18	13.15	-12.8	13,762	-0.09%
2021/01/22	78	12.62	0	0.00	12.80	78	13,771	0.57%
2021/01/21	0	0.00	20	12.65	12.70	-20	13,840	-0.14%
2021/01/20	2	12.65	0	0.00	12.60	2	13,875	0.01%
2021/01/19	0	0.00	2	13.05	13.20	-2	13,757	-0.01%
2021/01/18	2	13.05	0	0.00	13.00	2	13,716	0.01%
2021/01/15	10	13.18	0	0.00	13.05	10	13,630	0.07%
2021/01/14	50	13.40	1	13.50	13.45	49	13,412	0.37%
2021/01/13	2	13.55	0	0.00	13.60	2	13,345	0.02%
2021/01/12	19	13.86	1	13.95	13.60	18	13,137	0.14%
2021/01/11	3	14.05	4	14.15	14.25	-1	13,014	-0.01%
2021/01/08	7	13.96	1	14.00	13.90	6	13,203	0.05%
2021/01/07	15	14.61	13	14.77	14.40	2	12,954	0.02%
2021/01/06	23	15.59	92	14.80	14.80	-69	12,700	-0.54%
2021/01/05	0	0.00	5	16.30	16.30	-5	11,739	-0.04%
2021/01/04	10	14.95	2	14.90	14.85	8	11,297	0.07%
2020/12/31	21	14.30	22.1	14.53	14.25	-1.1	10,855	-0.01%
2020/12/30	107	14.53	106	14.80	14.50	1	10,673	0.01%	大買/大賣/
2020/12/29	87	14.60	212	14.77	14.90	-125	10,259	-1.22%	大賣/鉅額交易
2020/12/28	228	14.16	62	14.15	14.25	166	9,424	1.76%	大買/鉅額交易
2020/12/25	86	14.37	92	14.36	14.35	-6	9,005	-0.07%
2020/12/24	13	13.72	25.1	13.99	14.05	-12.1	7,387	-0.16%
2020/12/23	1	12.80	0	0.00	12.80	1	6,410	0.02%
2020/12/22	11	13.21	11	13.18	12.70	0	6,380	0.00%
2020/12/21	2	12.50	10	12.90	12.85	-8	6,074	-0.13%
2020/12/17	0	0.00	0.1	12.40	12.40	-0.1	5,873	0.00%
2020/12/16	0	0.00	3	12.42	12.50	-3	5,878	-0.05%
2020/12/14	2	12.35	0	0.00	12.30	2	5,833	0.03%
2020/12/11	0	0.00	1	12.10	12.25	-1	5,849	-0.02%
2020/12/10	0	0.00	3.2	12.46	12.45	-3.2	5,802	-0.06%
2020/12/09	3	12.40	0	0.00	12.45	3	5,764	0.05%
2020/12/08	2	12.50	0	0.00	12.40	2	5,816	0.03%
2020/12/07	0	0.00	1	12.40	12.50	-1	5,868	-0.02%
2020/12/04	1	12.30	0	0.00	12.35	1	5,872	0.02%
2020/12/02	0	0.00	5	12.35	12.50	-5	6,154	-0.08%
2020/12/01	0	0.00	1	12.35	12.40	-1	5,955	-0.02%
2020/11/30	1	12.35	16	12.43	12.55	-15	6,175	-0.24%
2020/11/25	6	12.10	10	12.15	12.10	-4	6,232	-0.06%
2020/11/23	5.2	12.19	4	12.10	12.05	1.2	6,286	0.02%
2020/11/20	1	11.95	1	11.90	11.85	0	6,134	0.00%
2020/11/18	1	11.95	7	11.95	11.95	-6	6,175	-0.10%
2020/11/17	0	0.00	6	11.85	11.90	-6	6,182	-0.10%
2020/11/16	1	11.90	2	11.95	11.85	-1	6,308	-0.02%
2020/11/11	4	11.96	5	11.99	11.95	-1	7,020	-0.01%
2020/11/10	3	11.73	1	11.70	11.70	2	6,834	0.03%
2020/11/09	3	11.70	5	11.65	11.60	-2	6,766	-0.03%
2020/11/06	2	11.55	0	0.00	11.45	2	6,694	0.03%
2020/11/02	0	0.00	5	11.35	11.40	-5	6,633	-0.08%
2020/10/30	4	11.63	42	11.52	11.55	-38	6,589	-0.58%
2020/10/29	0	0.00	28	11.40	11.45	-28	6,309	-0.44%
2020/10/28	50	11.30	52	11.45	11.30	-2	6,318	-0.03%
2020/10/26	1	11.30	1	11.25	11.25	0	6,181	0.00%
2020/10/23	0	0.00	2	11.20	11.20	-2	6,132	-0.03%
2020/10/19	0	0.00	1	11.20	11.25	-1	6,115	-0.02%
2020/10/16	52	11.30	11	11.30	11.30	41	6,181	0.66%
2020/10/15	1	11.00	0	0.00	11.05	1	5,828	0.02%
2020/10/14	0	0.00	144.4	11.10	11.10	-144.4	5,802	-2.49%	大賣/鉅額交易
2020/10/13	0	0.00	70	10.96	11.00	-70	5,791	-1.21%
2020/10/12	215	11.10	0	0.00	11.05	215	5,842	3.68%	大買/鉅額交易
2020/10/08	2	11.10	1.2	11.09	11.15	0.8	5,827	0.01%
2020/10/06	0	0.00	155	11.20	11.20	-155	5,783	-2.68%	大賣/鉅額交易
2020/10/05	106	11.04	90	11.00	11.25	16	5,759	0.28%	大買/
2020/09/30	155	10.95	3	11.00	10.95	152	5,669	2.68%	大買/鉅額交易
2020/09/29	3	11.00	0	0.00	10.95	3	5,668	0.05%
2020/09/24	0	0.00	23	10.88	10.70	-23	5,688	-0.40%
2020/09/23	12	11.15	0	0.00	11.15	12	5,784	0.21%
2020/09/22	2	11.30	2	11.35	11.30	0	5,733	0.00%
2020/09/21	3	11.45	0	0.00	11.45	3	5,697	0.05%
2020/09/18	8	11.52	0	0.00	11.45	8	5,662	0.14%
2020/09/09	3	11.52	0	0.00	11.70	3	6,010	0.05%
2020/09/08	2	11.78	1	11.75	11.70	1	6,033	0.02%
2020/09/07	1	11.25	2	11.55	11.40	-1	5,749	-0.02%
2020/09/03	0	0.00	7	11.24	11.40	-7	5,576	-0.13%
2020/09/02	2.9	11.18	0	0.00	11.15	2.9	5,272	0.05%
2020/09/01	1	11.35	7	11.38	11.40	-6	5,111	-0.12%
2020/08/31	7	12.19	0	0.00	12.20	7	4,981	0.14%
2020/08/27	20	12.30	0	0.00	12.20	20	4,851	0.41%
2020/08/26	4	12.11	0	0.00	12.20	4	4,769	0.08%
2020/08/25	3	12.05	0	0.00	12.10	3	4,703	0.06%
2020/08/19	1	12.35	0	0.00	12.25	1	4,520	0.02%
2020/08/18	0	0.00	1	12.05	12.00	-1	4,317	-0.02%
2020/08/17	6	12.45	10	12.37	12.35	-4	4,058	-0.10%
2020/08/14	0	0.00	2	11.65	11.70	-2	3,672	-0.05%
2020/08/10	0	0.00	10	11.65	11.55	-10	3,775	-0.26%
2020/08/07	0	0.00	10	11.50	11.45	-10	3,748	-0.27%
2020/08/06	2	11.45	0	0.00	11.40	2	3,766	0.05%
2020/08/04	0	0.00	12	11.52	11.45	-12	3,917	-0.31%
2020/08/03	40	11.81	0	0.00	11.70	40	3,952	1.01%
2020/07/30	2	11.20	47.1	11.10	11.15	-45.1	4,377	-1.03%
2020/07/27	10	11.30	0	0.00	11.15	10	4,652	0.21%
2020/07/24	1	11.35	0	0.00	11.30	1	4,720	0.02%
2020/07/23	0	0.00	0.1	11.55	11.55	-0.1	4,739	0.00%
2020/07/22	0	0.00	0	11.60	11.65	0	4,794	0.00%
2020/07/17	0	0.00	10	11.70	11.60	-10	4,661	-0.21%
2020/07/09	0	0.00	2.1	11.57	11.60	-2.1	4,784	-0.04%
2020/07/03	0	0.00	4	11.76	11.75	-4	4,750	-0.08%
2020/07/02	4	11.66	10	11.45	11.70	-6	4,657	-0.13%
2020/06/29	10	11.15	1	11.15	11.20	9	4,466	0.20%
2020/06/24	5	11.30	5	11.35	11.35	0	4,446	0.00%
2020/06/22	4	11.60	1	11.60	11.60	3	4,373	0.07%
2020/06/19	10	11.30	15	11.38	11.70	-5	4,239	-0.12%
2020/06/18	6	11.17	6	11.20	11.15	0	4,054	0.00%
2020/06/17	15	11.23	5	11.05	11.20	10	4,011	0.25%
2020/06/16	20	10.90	25	10.95	10.95	-5	3,785	-0.13%
2020/06/15	27	10.94	25	10.99	10.85	2	3,823	0.05%
2020/06/11	5	11.15	1	11.15	10.85	4	3,757	0.11%
2020/06/10	10	11.20	10	11.28	11.20	0	3,757	0.00%
2020/06/09	15	11.23	15	11.28	11.25	0	3,838	0.00%
2020/06/08	5	11.25	0	0.00	11.25	5	3,876	0.13%
2020/06/05	6	11.17	5	11.20	11.25	1	3,867	0.03%
2020/06/04	5	11.15	7	11.20	11.15	-2	3,780	-0.05%
2020/06/03	0	0.00	10	11.03	11.10	-10	3,799	-0.26%
2020/06/02	5	10.85	5	10.90	10.95	0	3,947	0.00%
2020/06/01	52	10.90	57	10.91	10.95	-5	3,956	-0.13%
2020/05/29	2	10.90	0	0.00	10.80	2	3,966	0.05%
2020/05/28	20	11.13	5	11.20	10.95	15	3,951	0.38%
2020/05/27	0	0.00	53	11.05	11.10	-53	3,968	-1.34%
2020/05/26	50	11.00	0	0.00	11.00	50	3,959	1.26%
2020/05/25	0.1	11.00	51	11.00	11.00	-51	3,975	-1.28%
2020/05/22	25	10.94	46	10.80	10.80	-21	4,014	-0.52%
2020/05/21	73	11.00	0	0.00	11.05	73	4,032	1.81%
2020/05/19	10	11.15	1	11.05	11.05	9	4,066	0.22%
2020/05/14	2	11.00	2	11.10	10.90	0	4,150	0.00%
2020/05/13	5	11.05	0	0.00	11.10	5	4,136	0.12%
2020/05/12	0	0.00	3	11.00	11.00	-3	4,143	-0.07%
2020/05/11	6	11.36	20	11.30	11.30	-14	4,075	-0.34%
2020/05/08	10	12.00	10	11.60	11.55	0	4,021	0.00%
2020/05/07	2	12.05	24	11.83	11.85	-22	4,141	-0.53%
2020/05/06	55	12.26	18	12.33	12.05	37	4,114	0.90%
2020/05/05	2	11.75	0	0.00	11.85	2	3,639	0.05%
2020/04/29	1	10.75	1	10.75	10.75	0	4,269	0.00%
2020/04/28	3	10.70	3	10.58	10.55	0	4,193	0.00%
2020/04/27	0	0.00	4.2	10.62	10.65	-4.2	4,191	-0.10%
2020/04/20	0.2	10.40	3	10.45	10.45	-2.8	4,217	-0.07%
2020/04/09	3	10.25	0	0.00	10.25	3	3,997	0.08%
2020/04/07	0	0.00	20	10.05	9.94	-20	4,005	-0.50%
2020/03/31	0	0.00	1	10.05	10.00	-1	3,971	-0.03%
2020/03/30	0	0.00	1	10.00	10.00	-1	3,967	-0.03%
2020/03/20	0	0.00	0.1	9.48	9.45	-0.1	3,973	0.00%
2020/03/18	0	0.00	1	9.63	9.68	-1	3,935	-0.03%
2020/03/16	2	10.25	0	0.00	10.05	2	3,893	0.05%
2020/03/13	5	10.10	0	0.00	10.35	5	3,839	0.13%
2020/03/12	5	11.45	0	0.00	11.20	5	3,748	0.13%
2020/03/10	5	11.75	0	0.00	11.85	5	3,691	0.14%
2020/03/06	0	0.00	1	12.45	12.45	-1	3,586	-0.03%
2020/03/05	0	0.00	5	12.15	12.15	-5	3,386	-0.15%
2020/03/04	12	12.05	0	0.00	12.10	12	3,372	0.36%
2020/03/03	0	0.00	11	12.20	12.15	-11	3,352	-0.33%
2020/03/02	1	12.20	0	0.00	12.20	1	3,342	0.03%
2020/02/27	0.1	12.20	0	0.00	12.25	0.1	3,308	0.00%
2020/02/25	1	12.50	1	12.55	12.40	0	3,246	0.00%
2020/02/24	0	0.00	5	12.50	12.40	-5	3,153	-0.16%
2020/02/21	0	0.00	5	12.30	12.35	-5	3,123	-0.16%
2020/02/19	15	12.37	25	12.32	12.30	-10	3,160	-0.32%
2020/02/18	1	12.15	0	0.00	12.10	1	3,064	0.03%
2020/02/12	5	12.30	0	0.00	12.35	5	3,041	0.16%
2020/02/10	25	12.85	3	12.97	12.55	22	3,049	0.72%
2020/02/07	1	12.30	30	12.43	12.30	-29	2,869	-1.01%
2020/02/05	44	12.27	3	12.20	12.10	41	2,777	1.48%
2020/02/04	26	13.28	27	13.35	12.95	-1	2,603	-0.04%
2020/02/03	10	12.73	69	12.67	12.75	-59	2,058	-2.87%
2020/01/31	5	11.70	0	0.00	11.60	5	1,835	0.27%
2020/01/30	15	11.78	0	0.00	11.60	15	1,839	0.82%
2020/01/20	2	12.30	0	0.00	12.35	2	1,786	0.11%
2020/01/17	0	0.00	14	12.39	12.45	-14	1,777	-0.79%
2020/01/16	0	0.00	22	12.18	12.50	-22	1,764	-1.25%
2020/01/15	20	12.00	40	12.05	12.05	-20	1,620	-1.23%
2020/01/14	10	12.05	10	12.10	11.95	0	1,632	0.00%
2020/01/13	10	12.00	10	12.05	12.05	0	1,652	0.00%
2020/01/10	0	0.00	4	12.00	12.00	-4	1,756	-0.23%
2020/01/09	10	11.95	10	12.00	12.00	0	1,770	0.00%
2020/01/08	6	11.85	0.5	11.85	11.85	5.5	1,786	0.31%
2020/01/07	15	11.97	0	0.00	11.95	15	1,798	0.83%
2020/01/06	15	12.02	15	12.07	12.05	0	1,843	0.00%
2020/01/03	30	12.19	10	12.15	12.20	20	1,842	1.09%
2020/01/02	0	0.00	19	12.15	12.30	-19	1,825	-1.04%
2019/12/31	22	12.00	10	12.05	12.05	12	1,773	0.68%
2019/12/30	10	12.03	6	12.06	12.00	4	1,772	0.23%
2019/12/27	0	0.00	0	11.95	12.05	0	1,770	0.00%
2019/12/26	11	12.03	10	12.08	12.05	1	1,764	0.06%
2019/12/24	0	0.00	6	12.20	12.20	-6	1,748	-0.34%
2019/12/20	9	12.07	10	12.13	12.00	-1	1,713	-0.06%
2019/12/19	0	0.00	10	12.35	12.15	-10	1,689	-0.59%
2019/12/18	8	12.09	22	12.11	12.25	-14	1,678	-0.83%
2019/12/16	1	12.00	10	11.90	11.95	-9	1,671	-0.54%
2019/12/13	0	0.00	7	11.75	11.70	-7	1,638	-0.43%
2019/12/12	5	11.70	0	0.00	11.70	5	1,669	0.30%
2019/12/10	0	0.00	10	11.73	11.75	-10	1,736	-0.58%
2019/12/09	30	11.65	5	11.70	11.65	25	1,770	1.41%
2019/12/06	5	11.65	5	11.70	11.65	0	1,766	0.00%
2019/12/04	0	0.00	8	11.80	11.80	-8	1,767	-0.45%
2019/11/29	5	11.80	0	0.00	11.75	5	1,779	0.28%
2019/11/27	0	0.00	11	11.80	11.85	-11	1,779	-0.62%
2019/11/26	5	11.65	0	0.00	11.65	5	1,757	0.28%
2019/11/20	3	12.00	4	11.90	11.90	-1	1,863	-0.05%
2019/11/19	0	0.00	20	11.90	12.00	-20	1,870	-1.07%
2019/11/18	0	0.00	7	11.60	11.85	-7	1,864	-0.38%
2019/11/15	0	0.00	2	11.60	11.60	-2	1,851	-0.11%
2019/11/14	1	11.55	10	11.60	11.55	-9	1,831	-0.49%
2019/11/13	4	11.30	0	0.00	11.30	4	1,764	0.23%
2019/11/11	6	11.23	0	0.00	11.20	6	1,791	0.33%
2019/11/08	5	11.45	0	0.00	11.45	5	1,800	0.28%
2019/10/30	0	0.00	3	11.15	11.20	-3	1,815	-0.17%
2019/10/29	0	0.00	16	11.16	11.15	-16	1,834	-0.87%
2019/10/28	3	11.15	0	0.00	11.15	3	1,829	0.16%
2019/10/18	10	11.10	20	11.20	11.20	-10	1,928	-0.52%
2019/10/16	21	11.05	30	11.10	11.15	-9	1,892	-0.48%
2019/10/15	29	11.04	5	11.10	11.00	24	1,901	1.26%
2019/10/14	20	11.10	11	11.15	11.15	9	1,889	0.48%
2019/10/09	3	11.30	0	0.00	11.35	3	1,842	0.16%
2019/10/08	9	11.35	0	0.00	11.40	9	1,862	0.48%
2019/10/04	0	0.00	0	11.30	11.40	0	1,964	0.00%
2019/10/03	10	11.25	5	11.35	11.35	5	1,997	0.25%
2019/10/02	5	11.30	0	0.00	11.35	5	2,012	0.25%
2019/09/23	11	11.70	0	0.00	11.65	11	2,127	0.52%
2019/09/20	0	0.00	25	11.58	11.65	-25	2,139	-1.17%
2019/09/19	0	0.00	10	11.38	11.45	-10	2,114	-0.47%
2019/09/18	20	11.28	30	11.32	11.30	-10	2,115	-0.47%
2019/09/17	20	11.33	10	11.40	11.25	10	2,139	0.47%
2019/09/16	52	11.43	36	11.54	11.30	16	2,110	0.76%
2019/09/12	15	11.51	13	11.62	11.45	2	2,059	0.10%
2019/09/11	25	11.58	12	11.68	11.50	13	2,035	0.64%
2019/09/10	5	11.60	5	11.65	11.60	0	2,014	0.00%
2019/09/09	25	11.61	17	11.66	11.65	8	2,036	0.39%
2019/09/06	15	11.68	5	11.70	11.70	10	2,024	0.49%
2019/09/04	5	11.55	15	11.60	11.60	-10	2,035	-0.49%
2019/09/03	9	11.50	0	0.00	11.50	9	2,047	0.44%
2019/09/02	14	11.57	0	0.00	11.60	14	2,061	0.68%
2019/08/30	5	11.65	0	0.00	11.65	5	2,058	0.24%
2019/08/27	0	0.00	3	12.50	12.50	-3	2,000	-0.15%
2019/08/26	1	12.60	0	0.00	12.55	1	1,960	0.05%
2019/08/22	2	12.60	0	0.00	12.70	2	1,974	0.10%
2019/08/20	1	12.60	0	0.00	12.60	1	1,939	0.05%
2019/08/19	0	0.00	30	12.85	12.70	-30	1,928	-1.56%
2019/08/16	0	0.00	20	12.80	12.75	-20	1,910	-1.05%
2019/08/15	15	12.65	15	12.70	12.70	0	1,919	0.00%
2019/08/14	30	12.75	0	0.00	12.80	30	1,907	1.57%
2019/08/13	10	12.85	0	0.00	12.75	10	1,890	0.53%
2019/08/12	0	0.00	27	13.10	13.00	-27	1,897	-1.42%
2019/08/08	0	0.00	103	12.95	13.10	-103	1,914	-5.38%	大賣/鉅額交易
2019/08/06	20	12.70	0	0.00	12.75	20	1,956	1.02%
2019/08/05	20	12.90	0	0.00	12.90	20	1,970	1.02%
2019/08/02	20	13.01	10	13.08	13.00	10	1,970	0.51%
2019/08/01	60	13.13	2	13.10	13.10	58	1,958	2.96%
2019/07/31	19	13.19	72	13.27	13.25	-53	1,948	-2.72%
2019/07/30	35	13.16	35	13.26	13.20	0	1,965	0.00%
2019/07/29	10	13.20	93	13.27	13.30	-83	1,984	-4.18%
2019/07/25	14	13.04	1	13.05	13.15	13	1,995	0.65%
2019/07/24	2	13.20	0	0.00	13.15	2	1,996	0.10%
2019/07/23	160	13.21	15	13.33	13.15	145	1,988	7.29%	大買/鉅額交易
2019/07/22	21	13.30	0	0.00	13.25	21	1,970	1.07%
2019/07/19	2	13.25	0	0.00	13.30	2	1,953	0.10%
2019/07/18	8	13.31	2	13.35	13.30	6	1,910	0.31%
2019/07/17	0	0.00	20	13.55	13.40	-20	1,895	-1.06%
2019/07/16	0	0.00	50	13.53	13.50	-50	1,880	-2.66%
2019/07/15	3	13.45	10	13.55	13.40	-7	1,880	-0.37%
2019/07/12	50	13.32	0	0.00	13.50	50	1,942	2.57%
2019/07/11	118	13.45	0	0.00	13.40	118	1,942	6.08%	大買/鉅額交易
2019/07/03	0	0.00	1	13.80	13.75	-1	2,029	-0.05%
2019/07/01	0	0.00	2	13.95	13.90	-2	2,220	-0.09%
2019/06/28	0	0.00	12	13.84	13.90	-12	2,227	-0.54%
2019/06/26	0	0.00	20	13.70	13.70	-20	2,224	-0.90%
2019/06/24	0	0.00	80	13.59	13.65	-80	2,279	-3.51%
2019/06/21	0	0.00	20	13.40	13.40	-20	2,282	-0.88%
2019/06/20	0	0.00	50	13.33	13.30	-50	2,313	-2.16%
2019/06/19	0	0.00	37	13.25	13.30	-37	2,400	-1.54%
2019/06/18	50	13.07	3	13.20	13.10	47	2,418	1.94%
2019/06/17	0	0.00	2	13.20	13.10	-2	2,450	-0.08%
2019/06/14	0	0.00	52	13.33	13.25	-52	2,458	-2.12%
2019/06/13	50	13.22	0	0.00	13.25	50	2,534	1.97%
2019/06/12	0	0.00	20	13.40	13.30	-20	2,578	-0.78%
2019/06/11	57	13.17	0	0.00	13.20	57	2,660	2.14%
2019/06/10	0	0.00	7	13.35	13.30	-7	2,732	-0.26%
2019/06/04	80	13.34	0	0.00	13.30	80	3,040	2.63%
2019/06/03	0	0.00	1	13.40	13.40	-1	3,048	-0.03%
2019/05/30	0	0.00	20	13.50	13.50	-20	3,126	-0.64%
2019/05/29	1	13.40	50	13.51	13.45	-49	3,126	-1.57%
2019/05/28	20	13.35	20	13.50	13.35	0	3,094	0.00%
2019/05/27	0	0.00	0.1	13.40	13.50	-0.1	3,095	0.00%
2019/05/24	0	0.00	2	13.40	13.35	-2	3,097	-0.06%
2019/05/23	51	13.22	0	0.00	13.25	51	3,092	1.65%
2019/05/22	0	0.00	1.2	13.34	13.35	-1.2	3,116	-0.04%
2019/05/21	0	0.00	20	13.30	13.35	-20	3,233	-0.62%
2019/05/20	0	0.00	26	13.25	13.20	-26	3,291	-0.79%
2019/05/17	72	13.13	50	13.26	13.10	22	3,369	0.65%
2019/05/16	20	13.00	0	0.00	13.10	20	3,369	0.59%
2019/05/15	0	0.00	70	13.06	13.05	-70	3,483	-2.01%
2019/05/14	20	12.60	10	12.65	12.95	10	3,526	0.28%
2019/05/13	3	13.00	0	0.00	12.90	3	3,477	0.09%
2019/05/09	50	13.32	0	0.00	13.40	50	3,458	1.45%
2019/05/06	10	13.45	0	0.00	13.45	10	3,450	0.29%
2019/05/03	0	0.00	20	13.70	13.70	-20	3,427	-0.58%
2019/05/02	0	0.00	30	13.65	13.65	-30	3,407	-0.88%
2019/04/30	0	0.00	62	13.54	13.60	-62	3,388	-1.83%
2019/04/29	10	13.30	10	13.35	13.40	0	3,346	0.00%
2019/04/26	7	13.37	8	13.40	13.30	-1	3,358	-0.03%
2019/04/25	5	13.45	5	13.50	13.50	0	3,339	0.00%
2019/04/24	7	13.45	0	0.00	13.50	7	3,348	0.21%
2019/04/23	5	13.40	25	13.49	13.50	-20	3,348	-0.60%
2019/04/22	10	13.35	30	13.42	13.45	-20	3,338	-0.60%
2019/04/18	30	13.38	20	13.43	13.30	10	3,334	0.30%
2019/04/16	15	13.58	0	0.00	13.55	15	3,269	0.46%
2019/04/15	10	13.63	10	13.68	13.70	0	3,230	0.00%
2019/04/12	21	13.60	20	13.68	13.55	1	3,226	0.03%
2019/04/11	180	13.79	5	13.70	13.70	175	3,196	5.47%	大買/鉅額交易
2019/04/09	31	14.10	0	0.00	14.10	31	3,054	1.01%
2019/04/03	0	0.00	80	14.06	14.05	-80	2,888	-2.77%
2019/04/02	0	0.00	5	13.95	13.90	-5	2,851	-0.18%
2019/04/01	16	13.88	11	13.90	13.85	5	2,852	0.18%
2019/03/29	5	13.80	30	13.91	13.95	-25	2,867	-0.87%
2019/03/28	0	0.00	14	13.90	13.90	-14	2,912	-0.48%
2019/03/27	0	0.00	5	13.80	13.75	-5	2,891	-0.17%
2019/03/26	6	13.86	2	13.90	13.80	4	2,862	0.14%
2019/03/25	4	13.75	4	13.80	13.90	0	2,850	0.00%
2019/03/22	5	13.80	10	13.89	13.95	-5	2,816	-0.18%
2019/03/21	5	13.85	5	13.90	13.85	0	2,733	0.00%
2019/03/20	5	13.85	5	13.90	13.95	0	2,722	0.00%
2019/03/19	9	13.96	4.4	14.08	13.90	4.6	2,712	0.17%
2019/03/18	10	14.05	10	14.13	14.00	0	2,716	0.00%
2019/03/15	10	13.95	11	14.05	14.00	-1	2,692	-0.04%
2019/03/14	19	14.11	5	14.10	13.95	14	2,639	0.53%
2019/03/12	5	14.15	1	14.00	13.90	4	2,496	0.16%
2019/03/11	0	13.25	1	13.35	13.30	-1	2,203	-0.05%
2019/03/05	0	13.20	0	0.00	13.30	0	2,232	0.00%
2019/03/04	0	0.00	5	13.15	13.20	-5	2,185	-0.23%
2019/02/27	10	13.10	5	13.15	13.10	5	2,181	0.23%
2019/02/26	5	13.05	5	13.10	13.20	0	2,189	0.00%
2019/02/22	5	13.00	9	13.05	13.10	-4	2,183	-0.18%
2019/02/21	16	13.07	15	13.12	13.05	1	2,187	0.05%
2019/02/20	4	13.30	0	0.00	13.20	4	2,183	0.18%
2019/02/19	5	12.75	10	12.85	13.10	-5	2,099	-0.24%
2019/02/18	10	12.73	10	12.80	12.70	0	2,071	0.00%
2019/02/15	5	12.30	5	12.35	12.50	0	2,046	0.00%
2019/02/14	5	12.40	52	12.40	12.50	-47	2,017	-2.33%
2019/02/13	32	12.02	53	12.04	12.10	-21	1,905	-1.10%
2019/02/12	6	11.75	22	11.82	11.85	-16	1,860	-0.86%
2019/02/11	10	11.78	12	11.85	11.70	-2	1,871	-0.11%
2019/01/29	33	11.67	25	11.71	11.75	8	1,880	0.43%
2019/01/28	10	11.70	10	11.75	11.80	0	1,894	0.00%
2019/01/25	5	11.80	5	11.85	11.80	0	1,940	0.00%
2019/01/22	5	11.70	5	11.80	11.80	0	1,949	0.00%
2019/01/18	25	11.77	43	11.83	11.75	-18	2,002	-0.90%
2019/01/17	5	11.60	0	0.00	11.60	5	1,999	0.25%
2019/01/16	12	11.61	12	11.67	11.65	0	2,019	0.00%
2019/01/15	15	11.62	15	11.67	11.70	0	2,028	0.00%
2019/01/14	12	11.61	5	11.60	11.55	7	2,039	0.34%
2019/01/11	40	11.77	19	11.79	11.75	21	2,062	1.02%
2019/01/10	10	11.78	10	11.83	11.95	0	2,052	0.00%
2019/01/09	10	11.83	31	11.82	11.95	-21	2,060	-1.02%
2019/01/04	15	11.28	15	11.37	11.45	0	2,113	0.00%
2019/01/03	10	11.53	9	11.63	11.45	1	2,236	0.04%
2019/01/02	15	11.50	11	11.55	11.55	4	2,277	0.18%
2018/12/28	10	11.55	0	0.00	11.55	10	2,294	0.44%
2018/12/27	10	11.68	5	11.75	11.65	5	2,344	0.21%
2018/12/26	5	11.70	5	11.75	11.65	0	2,355	0.00%
2018/12/25	12	11.68	5	11.75	11.70	7	2,376	0.29%
2018/12/24	25	12.10	0	0.00	11.90	25	2,367	1.06%
2018/12/22	20	12.30	11	12.35	12.25	9	2,360	0.38%
2018/12/21	20	11.81	50	11.89	12.15	-30	2,323	-1.29%
2018/12/20	23	11.75	0	0.00	11.65	23	2,301	1.00%
2018/12/19	5	11.85	10	11.93	11.90	-5	2,291	-0.22%
2018/12/18	10	11.78	13	11.84	11.85	-3	2,289	-0.13%
2018/12/14	25	11.72	17	11.74	11.70	8	2,349	0.34%
2018/12/12	10	11.70	11	11.74	11.75	-1	2,395	-0.04%
2018/12/10	25	11.54	35	11.56	11.55	-10	2,379	-0.42%
2018/12/07	2	11.40	2	11.45	11.40	0	2,363	0.00%
2018/12/06	21	11.27	20	11.33	11.25	1	2,416	0.04%
2018/12/05	10	11.20	10	11.25	11.40	0	2,450	0.00%
2018/12/04	9	11.40	0	0.00	11.40	9	2,564	0.35%
2018/12/03	0.5	11.40	21.3	11.44	11.50	-20.8	2,630	-0.79%
2018/11/30	26.5	11.34	15	11.40	11.00	11.5	2,633	0.44%
2018/11/29	0	0.00	5	11.40	11.40	-5	2,614	-0.19%
2018/11/28	8	11.23	8	11.28	11.35	0	2,629	0.00%
2018/11/27	10	11.25	10	11.30	11.30	0	2,645	0.00%
2018/11/26	10	11.35	10	11.40	11.30	0	2,716	0.00%
2018/11/22	15	11.20	15	11.25	11.20	0	2,880	0.00%
2018/11/21	15	11.15	15	11.20	11.25	0	3,086	0.00%
2018/11/20	15	11.35	15	11.40	11.35	0	3,461	0.00%
2018/11/19	10	11.50	3.9	11.45	11.50	6.1	3,728	0.16%
2018/11/16	5	11.55	16	11.59	11.60	-11	3,903	-0.28%
2018/11/15	1	11.35	0	0.00	11.35	1	4,070	0.02%
2018/11/14	0	0.00	23	11.21	11.20	-23	4,082	-0.56%
2018/11/13	10	10.50	10	10.60	10.70	0	4,078	0.00%
2018/11/12	15	10.87	10	11.00	10.70	5	4,175	0.12%
2018/11/09	15	10.92	5	10.95	10.90	10	4,252	0.24%
2018/11/08	13	11.01	13	11.14	11.10	0	4,363	0.00%
2018/11/07	15	10.85	30	10.85	10.90	-15	4,442	-0.34%
2018/11/06	15	10.60	15	10.70	10.65	0	4,474	0.00%
2018/11/05	3	10.55	0	0.00	10.50	3	4,485	0.07%
2018/11/02	30	10.70	25	10.76	10.75	5	4,499	0.11%
2018/10/31	10	10.35	10	10.40	10.45	0	4,781	0.00%
2018/10/30	0	0.00	0.2	10.25	10.30	-0.2	4,868	0.00%
2018/10/29	10	10.30	13	10.34	10.30	-3	4,911	-0.06%
2018/10/25	2	10.25	4	10.35	10.35	-2	4,936	-0.04%
2018/10/23	0	0.00	12	10.80	10.70	-12	4,950	-0.24%
2018/10/22	20	11.08	22	11.14	11.00	-2	4,959	-0.04%
2018/10/19	4	11.03	6	11.07	10.90	-2	4,976	-0.04%
2018/10/18	2	11.13	0	0.00	11.25	2	4,984	0.04%
2018/10/17	30	11.42	3	11.25	11.15	27	5,070	0.53%
2018/10/16	48	11.48	60	11.55	11.50	-12	5,206	-0.23%
2018/10/15	64	11.35	60	11.40	11.40	4	5,427	0.07%
2018/10/12	20	11.25	40	11.23	11.25	-20	5,617	-0.36%
2018/10/11	60	11.08	40	11.23	10.90	20	5,705	0.35%
2018/10/09	70	12.01	35	12.12	11.85	35	5,594	0.63%
2018/10/08	30	12.13	85	12.14	12.15	-55	5,593	-0.98%
2018/10/05	44	12.02	24	12.04	12.00	20	5,628	0.36%
2018/10/04	16	12.20	15	12.25	12.30	1	5,665	0.02%
2018/10/03	75	12.41	30	12.50	12.30	45	5,714	0.79%
2018/10/02	40	12.55	20	12.63	12.50	20	5,790	0.35%
2018/10/01	20	12.53	32	12.60	12.70	-12	5,879	-0.20%
2018/09/28	52	12.53	50	12.58	12.55	2	5,885	0.03%
2018/09/27	10	12.55	10	12.65	12.50	0	5,897	0.00%
2018/09/26	10	12.40	10	12.45	12.55	0	5,885	0.00%
2018/09/25	15	12.53	6	12.56	12.55	9	5,919	0.15%
2018/09/21	8	12.36	7	12.41	12.50	1	5,927	0.02%
2018/09/18	1	12.20	0	0.00	12.15	1	6,001	0.02%
2018/09/14	0	0.00	1	12.55	12.55	-1	6,025	-0.02%
2018/09/12	1	12.35	0	0.00	12.30	1	6,045	0.02%
2018/09/11	0	0.00	1	12.35	12.50	-1	6,074	-0.02%
2018/09/10	1	12.10	4	12.05	12.25	-3	6,090	-0.05%
2018/09/03	0	0.00	1	13.50	13.45	-1	6,242	-0.02%
2018/08/31	5	13.40	5	13.50	13.65	0	6,472	0.00%
2018/08/30	0	0.00	1.2	13.36	13.50	-1.2	6,620	-0.02%
2018/08/29	0	0.00	1	13.30	13.35	-1	6,816	-0.01%
2018/08/28	16	13.71	40	13.88	13.45	-24	6,798	-0.35%
2018/08/27	25	13.88	1	13.95	14.15	24	6,760	0.35%
2018/08/24	1	13.80	1	14.25	13.70	0	6,624	0.00%
2018/08/23	2	13.45	2	13.73	13.85	0	6,660	0.00%
2018/08/14	1	13.80	0	0.00	13.90	1	6,187	0.02%
2018/08/13	0	0.00	3	13.50	13.25	-3	6,126	-0.05%
2018/08/10	0	0.00	4	13.65	13.65	-4	6,134	-0.07%
2018/08/09	0	0.00	1	13.40	13.60	-1	6,174	-0.02%
2018/08/08	1	13.90	0	0.00	13.60	1	6,197	0.02%
2018/08/03	1	13.35	0	0.00	13.35	1	5,843	0.02%
2018/07/23	2	13.23	0	0.00	13.10	2	5,622	0.04%
2018/07/20	5	13.42	0	0.00	13.50	5	5,560	0.09%
2018/07/19	0	0.00	2	13.20	13.15	-2	5,318	-0.04%
2018/07/12	4	12.55	0	0.00	12.50	4	4,923	0.08%
2018/07/09	0	0.00	12	12.08	12.20	-12	4,696	-0.26%
2018/06/28	10	11.85	0	0.00	11.70	10	4,392	0.23%
2018/06/27	0	0.00	5	12.30	11.95	-5	4,381	-0.11%
2018/06/25	5	11.90	0	0.00	12.00	5	4,326	0.12%
2018/06/21	0	0.00	5	12.15	12.25	-5	4,324	-0.12%
2018/06/20	5	11.90	0	0.00	12.05	5	4,279	0.12%
2018/06/13	0	0.00	5	12.30	12.15	-5	4,028	-0.12%
2018/06/12	5	11.90	0	0.00	12.25	5	3,922	0.13%
2018/06/08	0	0.00	15	12.35	12.35	-15	3,706	-0.40%
2018/06/07	2	12.00	11	12.16	11.95	-9	3,476	-0.26%
2018/06/05	0	0.00	10	11.60	11.50	-10	3,006	-0.33%
2018/06/04	1	11.50	10	11.55	11.55	-9	2,921	-0.31%
2018/06/01	10	11.31	20	11.28	11.35	-10	2,736	-0.37%
2018/05/31	0	0.00	2	11.05	10.90	-2	2,486	-0.08%
2018/05/24	0	0.00	3	10.45	10.40	-3	2,014	-0.15%
2018/05/17	0	0.00	10	10.30	10.25	-10	1,907	-0.52%
2018/05/14	10	10.05	0	0.00	10.05	10	1,865	0.54%
2018/04/26	0	0.00	10	10.20	10.05	-10	1,970	-0.51%
2018/04/25	7	9.90	0	0.00	9.86	7	1,917	0.36%
2018/04/24	3	9.86	0	0.00	9.94	3	1,966	0.15%
2018/04/20	0	0.00	3	10.00	10.00	-3	2,066	-0.15%
2018/04/19	0	0.00	3.2	9.95	10.05	-3.2	2,099	-0.15%
2018/04/18	0	0.00	2	9.91	9.88	-2	2,148	-0.09%
2018/04/16	0	0.00	12	10.00	9.99	-12	2,462	-0.49%
2018/04/11	0	0.00	0.7	9.92	9.98	-0.7	2,696	-0.02%
2018/04/02	0	0.00	2	9.89	9.90	-2	2,831	-0.07%
2018/03/31	2	9.66	0	0.00	9.67	2	2,792	0.07%
2018/03/28	0	9.56	0.4	9.56	9.62	-0.4	2,836	-0.01%
2018/03/22	2	9.48	0	0.00	9.52	2	2,925	0.07%
2018/03/13	0	0.00	0.4	9.56	9.60	-0.4	3,291	-0.01%
2018/02/23	1	9.47	0	0.00	9.47	1	3,523	0.03%
2018/01/30	3	9.86	20	9.89	9.86	-17	3,704	-0.46%
2018/01/29	2	10.02	0	0.00	9.98	2	3,679	0.05%
2018/01/24	10	10.05	2	10.10	10.10	8	3,675	0.22%
2018/01/22	0	0.00	6	10.20	10.15	-6	3,653	-0.16%
2018/01/19	10	10.30	0.4	10.20	10.25	9.6	3,649	0.26%
2018/01/16	4	10.35	15	10.40	10.45	-11	3,608	-0.30%
2018/01/15	2	10.50	0	0.00	10.50	2	3,580	0.06%
2018/01/11	20	10.50	0	0.00	10.30	20	3,595	0.56%
2018/01/10	0	0.00	11	10.55	10.45	-11	3,820	-0.29%
2018/01/09	0	0.00	15	10.28	10.35	-15	3,702	-0.41%
2018/01/08	0	0.00	1	10.10	10.10	-1	3,526	-0.03%
2018/01/03	0	0.00	21	10.12	10.05	-21	3,741	-0.56%