新纖 (1409)-元大-龍潭券商分點個股進出

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
17.05
漲跌
▼0.20
漲幅
-1.16%
成交量
4,667張
產業
上市紡織類股
506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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	15	17.08	33	17.07	17.05	-18	4,414	-0.41%
2024/05/03	11	17.16	21	17.23	17.25	-10	4,360	-0.23%
2024/05/02	1	17.30	9	17.25	17.20	-8	4,300	-0.19%
2024/04/30	9	17.11	13	17.10	17.10	-4	4,192	-0.10%
2024/04/29	9	17.05	17	17.21	17.25	-8	4,138	-0.19%
2024/04/26	0	0.00	1	16.90	16.90	-1	3,964	-0.03%
2024/04/25	48	16.72	40	16.84	16.70	8	3,927	0.20%
2024/04/24	3	16.60	0	0.00	16.65	3	3,849	0.08%
2024/04/23	8	16.53	1	16.50	16.65	7	3,872	0.18%
2024/04/22	0	0.00	47	16.58	16.55	-47	3,837	-1.22%
2024/04/19	1	16.25	10	16.10	16.20	-9	3,718	-0.24%
2024/04/18	0	0.00	13	16.27	16.40	-13	3,646	-0.36%
2024/04/17	6	15.85	15	16.09	16.15	-9	3,597	-0.25%
2024/04/16	1.1	15.91	7	15.89	15.90	-5.9	3,557	-0.17%
2024/04/15	0	0.00	3	16.35	16.25	-3	3,528	-0.09%
2024/04/12	1	16.25	0	0.00	16.25	1	3,503	0.03%
2024/04/11	10	16.23	11	16.33	16.25	-1	3,483	-0.03%
2024/04/10	36	16.04	0	0.00	16.15	36	3,444	1.05%
2024/04/09	20	15.98	13	15.88	15.95	7	3,411	0.21%
2024/04/08	8	15.66	23	15.70	15.75	-15	3,390	-0.44%
2024/04/03	6	15.78	3	15.85	15.80	3	3,370	0.09%
2024/04/02	23	15.80	15	15.82	15.90	8	3,375	0.24%
2024/04/01	4	15.80	14	15.80	15.80	-10	3,386	-0.30%
2024/03/29	3.1	15.65	0	0.00	15.60	3.1	3,410	0.09%
2024/03/28	2.1	15.73	4	15.76	15.70	-1.9	3,412	-0.05%
2024/03/27	0	0.00	11	15.66	15.70	-11	3,423	-0.32%
2024/03/26	15	15.61	0	0.00	15.55	15	3,427	0.44%
2024/03/25	7	15.70	0	0.00	15.70	7	3,410	0.21%
2024/03/22	15.1	15.78	0	0.00	15.80	15.1	3,407	0.44%
2024/03/21	3	15.80	7	15.90	15.95	-4	3,397	-0.12%
2024/03/20	1.1	15.81	0	0.00	15.75	1.1	3,409	0.03%
2024/03/19	13	15.98	0	0.00	15.95	13	3,386	0.38%
2024/03/18	0.1	16.05	0	0.00	16.05	0.1	3,379	0.00%
2024/03/15	3	16.07	0	0.00	16.00	3	3,368	0.09%
2024/03/13	5	15.93	15	16.10	15.95	-10	3,322	-0.30%
2024/03/12	2	16.20	4	16.15	16.20	-2	3,253	-0.06%
2024/03/11	8	16.17	5	16.20	16.20	3	3,237	0.09%
2024/03/08	15.8	16.28	4	16.05	16.05	11.8	3,215	0.37%
2024/03/07	4.3	16.67	26	16.53	16.35	-21.7	3,141	-0.69%
2024/03/06	32	16.88	298.6	17.00	16.95	-266.6	2,991	-8.91%	大賣/鉅額交易
2024/03/05	128	16.53	40	17.03	16.85	88	2,742	3.21%	大買/
2024/03/04	8.2	15.90	78	15.78	15.95	-69.8	1,981	-3.52%
2024/03/01	0	0.00	3	15.30	15.25	-3	1,701	-0.18%
2024/02/29	21	15.29	0	0.00	15.25	21	1,693	1.24%
2024/02/27	2	15.60	0	0.00	15.40	2	1,658	0.12%
2024/02/23	4	15.63	1	15.55	15.55	3	1,645	0.18%
2024/02/22	1	15.65	10	15.68	15.75	-9	1,664	-0.54%
2024/02/21	11	15.64	0	0.00	15.60	11	1,658	0.66%
2024/02/20	5	15.71	3	15.80	15.75	2	1,642	0.12%
2024/02/19	4	15.78	127	15.78	15.75	-123	1,591	-7.73%	大賣/鉅額交易
2024/02/16	19	15.05	0	0.00	15.10	19	1,471	1.29%
2024/02/15	2	14.90	3	15.00	15.00	-1	1,470	-0.07%
2024/02/05	4	14.93	0	0.00	15.00	4	1,466	0.27%
2024/02/01	18	15.00	3	15.10	15.10	15	1,462	1.03%
2024/01/31	0	0.00	6	15.00	15.00	-6	1,465	-0.41%
2024/01/30	17	14.99	3	15.05	14.95	14	1,463	0.96%
2024/01/29	25	15.05	0	0.00	15.00	25	1,467	1.70%
2024/01/26	4	14.90	0	0.00	15.00	4	1,481	0.27%
2024/01/25	0	0.00	3	15.00	14.95	-3	1,482	-0.20%
2024/01/24	1	14.95	10	14.94	14.95	-9	1,510	-0.60%
2024/01/23	0	0.00	7	14.88	14.85	-7	1,515	-0.46%
2024/01/22	3.6	14.77	2.6	14.81	14.80	1.1	1,518	0.07%
2024/01/19	10.2	14.71	0	0.00	14.70	10.2	1,511	0.67%
2024/01/18	36	14.75	0	0.00	14.75	36	1,492	2.41%
2024/01/17	16.2	14.96	0	0.00	14.80	16.2	1,470	1.10%
2024/01/16	3.2	15.17	0	0.00	15.15	3.2	1,404	0.22%
2024/01/15	0.2	15.50	3	15.50	15.40	-2.9	1,376	-0.21%
2024/01/11	3	15.40	0	0.00	15.40	3	1,375	0.22%
2024/01/10	2	15.40	0	0.00	15.40	2	1,371	0.15%
2024/01/05	33.2	15.65	0	0.00	15.65	33.2	1,359	2.44%
2024/01/04	1	15.60	0	0.00	15.60	1	1,345	0.07%
2024/01/03	2	15.60	0	0.00	15.65	2	1,355	0.15%
2023/12/29	20	15.55	6.7	15.56	15.55	13.3	1,337	1.00%
2023/12/28	1.2	15.41	11	15.50	15.55	-9.9	1,342	-0.73%
2023/12/27	2	15.43	4	15.44	15.40	-2	1,387	-0.14%
2023/12/26	7	15.36	0.6	15.40	15.40	6.4	1,370	0.47%
2023/12/25	5.1	15.41	3	15.40	15.40	2.1	1,351	0.16%
2023/12/22	9	15.55	0	0.00	15.50	9	1,359	0.66%
2023/12/21	0	0.00	1	15.70	15.65	-1	1,347	-0.07%
2023/12/20	0	0.00	6	15.65	15.75	-6	1,342	-0.45%
2023/12/19	2	15.50	0	0.00	15.50	2	1,335	0.15%
2023/12/18	4.1	15.60	0	0.00	15.65	4.1	1,426	0.29%
2023/12/15	2	15.68	0	0.00	15.70	2	1,421	0.14%
2023/12/14	0	0.00	6	15.45	15.50	-6	1,395	-0.43%
2023/12/12	1	15.30	0	0.00	15.40	1	1,407	0.07%
2023/12/11	0	0.00	6	15.40	15.40	-6	1,413	-0.42%
2023/12/08	10	15.39	0	0.00	15.40	10	1,408	0.71%
2023/12/07	0	0.00	1	15.50	15.45	-1	1,399	-0.07%
2023/12/06	1.8	15.59	1	15.55	15.55	0.8	1,405	0.06%
2023/12/05	1	15.70	0	0.00	15.70	1	1,394	0.07%
2023/12/04	2	15.65	0	0.00	15.70	2	1,405	0.14%
2023/11/28	2.1	15.65	0	0.00	15.65	2.1	1,452	0.14%
2023/11/24	0.1	15.65	0	0.00	15.60	0.1	1,628	0.01%
2023/11/22	1	15.60	0.4	15.60	15.60	0.6	1,685	0.04%
2023/11/20	1	15.35	3	15.45	15.40	-2	1,690	-0.12%
2023/11/17	0	0.00	24	15.32	15.35	-24	1,690	-1.42%
2023/11/16	1	15.30	12	15.26	15.30	-11	1,691	-0.65%
2023/11/15	38	15.10	9.5	15.23	15.25	28.5	1,708	1.67%
2023/11/14	9	15.08	4	15.10	15.05	5	1,692	0.30%
2023/11/13	5	15.15	0	0.00	15.15	5	1,708	0.29%
2023/11/10	0	0.00	9	15.25	15.20	-9	1,754	-0.51%
2023/11/09	0.2	15.30	12	15.25	15.20	-11.9	1,768	-0.67%
2023/11/08	0.2	15.30	0	0.00	15.20	0.2	1,785	0.01%
2023/11/07	0	0.00	3	15.35	15.30	-3	1,778	-0.17%
2023/11/06	1.2	15.33	12	15.30	15.35	-10.9	1,793	-0.61%
2023/11/03	4	15.14	3	15.20	15.25	1	1,790	0.06%
2023/11/02	18	15.10	1	15.15	15.10	17	1,781	0.95%
2023/11/01	6	15.03	0	0.00	15.05	6	1,772	0.34%
2023/10/31	6	15.13	0	0.00	15.05	6	1,751	0.34%
2023/10/30	12.2	15.21	0	0.00	15.15	12.2	1,759	0.69%
2023/10/27	0	0.00	2	15.30	15.25	-2	1,758	-0.11%
2023/10/26	13	15.23	10	15.24	15.15	3	1,777	0.17%
2023/10/25	6	15.30	0	0.00	15.30	6	1,785	0.34%
2023/10/24	7	15.21	0	0.00	15.30	7	1,795	0.39%
2023/10/23	1	15.30	3	15.35	15.30	-2	1,798	-0.11%
2023/10/20	6	15.25	4	15.33	15.35	2	1,812	0.11%
2023/10/18	1	15.45	0	0.00	15.35	1	1,828	0.05%
2023/10/17	2	15.58	0	0.00	15.55	2	1,832	0.11%
2023/10/16	2.3	15.60	1	15.50	15.65	1.3	1,837	0.07%
2023/10/13	2	15.45	0	0.00	15.50	2	1,832	0.11%
2023/10/12	0.2	15.35	0	0.00	15.45	0.2	1,841	0.01%
2023/10/11	1	15.30	0	0.00	15.35	1	1,839	0.05%
2023/10/05	0.3	15.40	5.1	15.40	15.35	-4.8	1,870	-0.26%
2023/10/03	4.1	15.49	0	0.00	15.50	4.1	1,878	0.22%
2023/10/02	1.3	15.28	1	15.35	15.30	0.3	1,838	0.01%
2023/09/28	1	15.25	3	15.25	15.30	-2	1,848	-0.11%
2023/09/27	8	15.13	1	15.10	15.10	7	1,837	0.38%
2023/09/26	1	15.20	0	0.00	15.20	1	1,825	0.05%
2023/09/25	5	15.30	0	0.00	15.40	5	1,826	0.27%
2023/09/22	1	15.30	0	0.00	15.30	1	1,835	0.05%
2023/09/21	6	15.50	3	15.45	15.40	3	1,827	0.16%
2023/09/20	3	15.20	5	15.30	15.35	-2	1,730	-0.12%
2023/09/19	0	0.00	31	15.34	15.40	-31	1,722	-1.80%
2023/09/18	0	0.00	2	15.20	15.25	-2	1,716	-0.12%
2023/09/15	11	15.12	0	0.00	15.20	11	1,712	0.64%
2023/09/14	1.1	15.20	0	0.00	15.20	1.1	1,778	0.06%
2023/09/13	1	15.15	0	0.00	15.15	1	1,846	0.05%
2023/09/11	6.1	15.05	9	15.05	15.05	-2.9	1,948	-0.15%
2023/09/08	31	15.05	42	15.05	15.00	-11	1,997	-0.55%
2023/09/06	9.1	15.30	1	15.30	15.20	8.1	1,999	0.41%
2023/09/05	8.4	15.43	0	0.00	15.50	8.4	1,966	0.43%
2023/09/01	13	15.60	0	0.00	15.60	13	1,946	0.67%
2023/08/31	5	15.68	8	15.68	15.65	-3	1,939	-0.15%
2023/08/30	0	0.00	9	16.44	16.55	-9	1,893	-0.48%
2023/08/29	0	0.00	8.3	16.30	16.30	-8.3	1,849	-0.45%
2023/08/28	3.6	16.27	0.3	16.35	16.35	3.3	1,821	0.18%
2023/08/25	35	16.32	1.7	16.35	16.35	33.3	1,824	1.83%
2023/08/24	59	16.40	0	0.00	16.40	59	1,819	3.24%
2023/08/22	0	0.00	2	16.45	16.35	-2	1,807	-0.11%
2023/08/21	10	16.40	2	16.40	16.40	8	1,797	0.44%
2023/08/18	2	16.35	22	16.45	16.45	-20	1,782	-1.12%
2023/08/17	9.3	16.27	0	0.00	16.30	9.3	1,772	0.52%
2023/08/16	67.3	16.43	0	0.00	16.40	67.3	1,761	3.82%
2023/08/15	38.3	16.79	0	0.00	16.75	38.3	1,735	2.20%
2023/08/14	1	16.85	7	16.85	16.80	-6	1,766	-0.34%
2023/08/11	1.1	17.05	0	0.00	17.05	1.1	1,775	0.06%
2023/08/10	62	17.00	3	17.00	17.00	59	1,819	3.24%
2023/08/09	5	17.07	3	17.10	17.05	2	1,829	0.11%
2023/08/08	7	17.11	0	0.00	17.15	7	1,860	0.38%
2023/08/07	1	17.25	0	0.00	17.25	1	1,894	0.05%
2023/08/04	1	17.25	0	0.00	17.25	1	1,905	0.05%
2023/08/02	1.3	17.13	0.3	17.25	17.10	1	1,940	0.05%
2023/07/31	4	17.15	8	17.20	17.15	-4	1,936	-0.21%
2023/07/28	1	17.20	0	0.00	17.15	1	1,929	0.05%
2023/07/27	0	0.00	3	17.15	17.15	-3	1,929	-0.16%
2023/07/26	3	17.10	0	0.00	17.10	3	1,937	0.15%
2023/07/25	5.1	16.95	0	0.00	16.95	5.1	1,947	0.26%
2023/07/24	8.1	16.99	3.5	17.01	16.95	4.6	1,936	0.24%
2023/07/20	1	17.20	1	17.05	17.15	0	1,974	0.00%
2023/07/19	1	17.05	0	0.00	17.05	1	2,015	0.05%
2023/07/18	0.3	17.10	0	0.00	17.05	0.3	2,167	0.01%
2023/07/17	1	17.10	0	0.00	17.10	1	2,275	0.04%
2023/07/14	13	16.95	6	16.93	16.95	7	2,301	0.30%
2023/07/13	5.2	16.85	0	0.00	16.80	5.2	2,328	0.22%
2023/07/12	5	16.90	0	0.00	16.90	5	2,341	0.21%
2023/07/11	0.1	16.95	0	0.00	16.95	0.1	2,360	0.00%
2023/07/10	0	0.00	8	16.95	16.90	-8	2,368	-0.34%
2023/07/07	12.2	16.95	6	16.98	17.00	6.2	2,374	0.26%
2023/07/06	4	17.10	0	0.00	17.05	4	2,365	0.17%
2023/07/05	4.6	17.12	8.2	17.17	17.15	-3.6	2,359	-0.15%
2023/07/04	4	17.10	0	0.00	17.10	4	2,366	0.17%
2023/07/03	6.1	17.15	0	0.00	17.15	6.1	2,380	0.25%
2023/06/30	32	17.25	3	17.25	17.20	29	2,389	1.21%
2023/06/28	1	17.15	0	0.00	17.15	1	2,385	0.04%
2023/06/27	1	17.15	9	17.18	17.15	-8	2,385	-0.34%
2023/06/26	1.3	17.21	6	17.28	17.25	-4.7	2,393	-0.20%
2023/06/21	1.3	17.25	3	17.25	17.20	-1.8	2,401	-0.07%
2023/06/20	4.1	17.10	6	17.25	17.25	-1.9	2,406	-0.08%
2023/06/19	7	17.16	5	17.25	17.15	2	2,331	0.09%
2023/06/16	1	17.30	41	17.17	17.30	-40	2,260	-1.77%
2023/06/15	8	17.04	0	0.00	17.00	8	2,211	0.36%
2023/06/14	25	17.12	0	0.00	17.15	25	2,189	1.14%
2023/06/13	7	17.20	0	0.00	17.25	7	2,163	0.32%
2023/06/12	3	17.35	0	0.00	17.40	3	2,160	0.14%
2023/06/09	3	17.40	0	0.00	17.45	3	2,210	0.14%
2023/06/08	4	17.41	3	17.55	17.40	1	2,237	0.04%
2023/06/07	1	17.50	0	0.00	17.55	1	2,254	0.04%
2023/06/06	6	17.40	14	17.50	17.50	-8	2,278	-0.35%
2023/06/05	5	17.50	9	17.55	17.50	-4	2,285	-0.17%
2023/06/02	2.1	17.28	24	17.23	17.30	-21.9	2,277	-0.96%
2023/06/01	7.1	17.05	7	17.07	17.10	0.1	2,279	0.00%
2023/05/31	20	17.06	0	0.00	17.15	20	2,299	0.87%
2023/05/30	16	17.03	0	0.00	17.10	16	2,285	0.70%
2023/05/29	9	17.07	1	17.10	17.15	8	2,277	0.35%
2023/05/26	1	17.05	6	17.13	17.15	-5	2,276	-0.22%
2023/05/25	2	17.15	3	17.25	17.20	-1	2,283	-0.04%
2023/05/24	0	0.00	8	17.25	17.30	-8	2,289	-0.35%
2023/05/23	1	17.15	3.1	17.25	17.20	-2.1	2,291	-0.09%
2023/05/22	6	17.03	5	17.05	17.15	1	2,305	0.04%
2023/05/19	7	17.11	95	17.10	17.15	-88	2,297	-3.83%
2023/05/18	1.1	17.20	37	17.30	17.20	-35.9	2,282	-1.57%
2023/05/17	0	17.10	4	17.08	17.25	-4	2,248	-0.18%
2023/05/16	5	16.84	52.9	16.90	16.95	-47.9	2,225	-2.15%
2023/05/15	34.1	16.74	0	0.00	16.85	34.1	2,202	1.55%
2023/05/12	74	17.14	12	17.10	16.90	62	2,221	2.79%
2023/05/11	74	17.14	12	17.10	17.00	62	2,296	2.70%
2023/05/10	88	17.29	3	17.33	17.35	85	2,365	3.59%
2023/05/09	14	17.39	0	0.00	17.35	14	2,373	0.59%
2023/05/08	2.3	17.55	1	17.55	17.55	1.2	2,359	0.05%
2023/05/05	3.2	17.57	20	17.55	17.60	-16.8	2,387	-0.71%
2023/05/04	3.1	17.60	7.5	17.59	17.60	-4.4	2,419	-0.18%
2023/05/03	15.1	17.52	0	0.00	17.55	15.1	2,456	0.62%
2023/05/02	1	17.60	0	0.00	17.60	1	2,468	0.04%
2023/04/28	1	17.55	22	17.56	17.60	-21	2,474	-0.85%
2023/04/27	2.3	17.56	1	17.55	17.55	1.3	2,460	0.05%
2023/04/26	3	17.48	0	0.00	17.55	3	2,466	0.12%
2023/04/25	13	17.56	2	17.65	17.55	11	2,453	0.45%
2023/04/24	16	17.72	0	0.00	17.65	16	2,425	0.66%
2023/04/21	10	18.11	0	0.00	17.80	10	2,395	0.42%
2023/04/20	9	17.91	11	18.01	18.10	-2	2,242	-0.09%
2023/04/19	3	17.82	1	18.00	17.80	2	2,135	0.09%
2023/04/18	2.1	17.96	6	18.05	17.90	-3.9	2,104	-0.19%
2023/04/17	10	17.85	3.7	17.88	17.85	6.3	2,080	0.30%
2023/04/14	0	0.00	0.4	18.00	17.95	-0.4	2,045	-0.02%
2023/04/13	0	0.00	0.6	17.95	18.00	-0.6	2,028	-0.03%
2023/04/12	4	18.00	0	0.00	18.00	4	2,016	0.20%
2023/04/11	0	0.00	2	17.95	17.95	-2	2,007	-0.10%
2023/04/10	2	17.90	10	17.93	17.90	-8	2,007	-0.40%
2023/04/06	2	17.93	5	17.90	17.85	-3	2,004	-0.15%
2023/03/31	1	18.00	0	0.00	18.00	1	2,001	0.05%
2023/03/30	1	18.00	0	0.00	18.00	1	2,012	0.05%
2023/03/29	1	17.95	0	0.00	17.95	1	2,110	0.05%
2023/03/28	1	17.95	2	17.95	17.95	-1	2,198	-0.05%
2023/03/27	0	0.00	23	18.00	18.00	-23	2,471	-0.93%
2023/03/24	0	0.00	6	17.95	17.95	-6	2,539	-0.24%
2023/03/23	2	17.80	0	0.00	17.85	2	2,525	0.08%
2023/03/22	2	17.80	0	0.00	17.85	2	2,522	0.08%
2023/03/21	23	17.80	0	0.00	17.80	23	2,532	0.91%
2023/03/17	2	17.70	0	0.00	17.75	2	2,576	0.08%
2023/03/16	5	17.71	16	17.71	17.65	-11	2,558	-0.43%
2023/03/15	1.2	17.97	3	18.03	17.95	-1.8	2,532	-0.07%
2023/03/14	4.1	18.04	3	18.05	18.05	1.1	2,515	0.04%
2023/03/13	3	18.15	0	0.00	18.35	3	2,482	0.12%
2023/03/10	0.1	18.35	0	0.00	18.40	0.1	2,469	0.00%
2023/03/09	0	0.00	1	18.45	18.45	-1	2,551	-0.04%
2023/03/08	1.1	18.46	3	18.52	18.60	-1.9	2,575	-0.07%
2023/03/07	21	18.55	0	0.00	18.55	21	2,570	0.82%
2023/03/06	1.5	18.40	2	18.40	18.45	-0.5	2,545	-0.02%
2023/03/03	1	18.30	6	18.29	18.30	-5	2,594	-0.19%
2023/03/02	2.1	18.05	0	0.00	18.20	2.1	2,573	0.08%
2023/03/01	4	18.06	1.8	18.07	18.10	2.2	2,566	0.09%
2023/02/24	0.3	18.25	1	18.15	18.20	-0.7	2,570	-0.03%
2023/02/23	11	18.15	0	0.00	18.15	11	2,686	0.41%
2023/02/22	4	18.13	2	18.15	18.15	2	2,696	0.07%
2023/02/21	1	18.15	0.1	18.15	18.20	0.9	2,698	0.03%
2023/02/20	3.1	18.16	3.4	18.04	18.20	-0.3	2,738	-0.01%
2023/02/17	0.1	18.09	0	0.00	18.05	0.1	2,787	0.00%
2023/02/16	0.2	18.10	2	18.10	18.05	-1.8	2,863	-0.06%
2023/02/15	1.1	17.92	5	18.02	18.00	-3.9	2,871	-0.14%
2023/02/13	10.1	17.90	0	0.00	17.90	10.1	2,866	0.35%
2023/02/10	2.1	18.01	0	0.00	18.05	2.1	2,889	0.07%
2023/02/09	0	18.20	40	18.40	18.20	-40	2,861	-1.40%
2023/02/08	3	18.45	1	18.30	18.60	2	2,747	0.07%
2023/02/07	10	18.10	0	0.00	18.20	10	2,635	0.38%
2023/02/03	2.2	18.01	0	0.00	18.15	2.2	2,599	0.08%
2023/02/02	1.1	17.95	0	0.00	18.05	1.1	2,569	0.04%
2023/02/01	10	18.05	1	18.15	18.00	9	2,528	0.36%
2023/01/31	20.1	17.90	2	17.95	17.95	18.1	2,480	0.73%
2023/01/30	1.4	17.82	4	17.88	17.90	-2.6	2,465	-0.11%
2023/01/17	7	17.70	0	0.00	17.70	7	2,451	0.29%
2023/01/16	1	17.65	0	0.00	17.70	1	2,455	0.04%
2023/01/13	0	0.00	5	17.68	17.75	-5	2,444	-0.20%
2023/01/12	3.4	17.71	0	0.00	17.80	3.4	2,443	0.14%
2023/01/11	0	0.00	2.7	17.78	17.80	-2.7	2,444	-0.11%
2023/01/10	5.1	17.64	0	0.00	17.70	5.1	2,441	0.21%
2023/01/09	0	0.00	3	17.75	17.75	-3	2,461	-0.12%
2023/01/06	1	17.55	1	17.60	17.60	0	2,461	0.00%
2023/01/05	0	0.00	4	17.60	17.60	-4	2,497	-0.16%
2023/01/04	5.1	17.51	2	17.50	17.50	3.1	2,510	0.12%
2023/01/03	5	17.34	1	17.50	17.45	4	2,518	0.16%
2022/12/30	0.2	17.60	0	0.00	17.55	0.2	2,513	0.01%
2022/12/29	4	17.43	0	0.00	17.50	4	2,509	0.16%
2022/12/27	2	17.80	2.7	17.80	17.90	-0.7	2,523	-0.03%
2022/12/26	0.3	17.90	3.6	17.87	17.85	-3.3	2,520	-0.13%
2022/12/23	0	0.00	2	17.83	17.90	-2	2,538	-0.08%
2022/12/22	1	18.05	17.2	17.80	17.85	-16.2	2,528	-0.64%
2022/12/21	2	18.10	2.2	18.04	17.90	-0.2	2,535	-0.01%
2022/12/20	3	18.00	15	17.73	17.95	-12	2,451	-0.49%
2022/12/19	52	18.11	116.5	17.95	18.00	-64.5	2,392	-2.70%	大賣/
2022/12/16	2	17.40	28	17.39	17.70	-26	2,122	-1.23%
2022/12/15	0	17.23	2	17.25	17.25	-2	2,064	-0.10%
2022/12/14	31	17.25	4	17.23	17.20	27	2,074	1.30%
2022/12/13	4	17.08	2	17.05	17.05	2	2,077	0.10%
2022/12/12	13.9	17.13	0	0.00	17.10	13.9	2,062	0.68%
2022/12/09	6.2	17.63	6.1	17.62	17.60	0.1	2,010	0.00%
2022/12/08	3	17.47	0	0.00	17.55	3	2,018	0.15%
2022/12/07	4	17.58	9.6	17.55	17.55	-5.6	2,023	-0.28%
2022/12/06	8	17.60	0.3	17.60	17.50	7.7	2,022	0.38%
2022/12/02	8	17.71	1	17.85	17.75	7	1,999	0.35%
2022/12/01	11	18.03	4.4	17.95	17.90	6.6	1,992	0.33%
2022/11/30	0	17.80	11	17.78	17.75	-11	1,901	-0.58%
2022/11/29	5	17.43	0	0.00	17.55	5	1,863	0.27%
2022/11/28	7	17.46	0	0.00	17.50	7	1,871	0.37%
2022/11/25	1	17.70	190	17.57	17.55	-189	1,888	-10.01%	大賣/鉅額交易
2022/11/24	6	17.40	1	17.45	17.50	5	1,825	0.27%
2022/11/23	21	17.40	0	0.00	17.45	21	1,926	1.09%
2022/11/22	3	17.42	0	0.00	17.40	3	2,027	0.15%
2022/11/21	1	17.70	1.2	17.61	17.55	-0.2	2,061	-0.01%
2022/11/18	1	17.35	4	17.40	17.30	-3	1,998	-0.15%
2022/11/17	0	0.00	5.8	17.23	17.30	-5.8	2,085	-0.28%
2022/11/16	1	17.35	5.2	17.23	17.15	-4.2	2,093	-0.20%
2022/11/15	3	17.25	7	17.34	17.35	-4	2,061	-0.19%
2022/11/14	3.2	17.21	19	17.27	17.35	-15.8	1,994	-0.79%
2022/11/11	24	16.80	0	0.00	16.80	24	1,925	1.25%
2022/11/10	6	16.75	0	0.00	16.75	6	1,926	0.31%
2022/11/09	0	16.95	12	16.90	16.85	-12	1,946	-0.62%
2022/11/08	1	16.90	2	16.95	16.80	-1	1,961	-0.05%
2022/11/07	3.9	16.35	0.8	16.40	16.50	3.1	1,965	0.16%
2022/11/03	12.1	16.11	0	0.00	16.15	12.1	2,008	0.60%
2022/11/02	6	16.20	0	0.00	16.20	6	2,041	0.29%
2022/11/01	0.1	16.25	0	0.00	16.20	0.1	2,048	0.00%
2022/10/31	0.2	16.15	0	0.00	16.15	0.2	2,048	0.01%
2022/10/28	0.3	16.10	60	16.05	15.95	-59.8	2,054	-2.91%
2022/10/27	0.1	16.10	2	16.00	16.05	-1.9	2,067	-0.09%
2022/10/26	5	15.85	0	0.00	15.80	5	2,076	0.24%
2022/10/25	0.1	15.95	2	15.75	15.80	-1.9	2,076	-0.09%
2022/10/24	0.1	15.85	4.3	15.83	15.80	-4.2	2,069	-0.20%
2022/10/21	2	15.65	2.7	15.72	15.65	-0.7	2,070	-0.03%
2022/10/20	34.2	15.58	30	15.65	15.65	4.2	2,070	0.20%
2022/10/19	55	16.01	4.2	16.05	15.90	50.8	2,065	2.46%
2022/10/18	0.1	15.85	2	15.85	16.00	-1.9	2,057	-0.09%
2022/10/17	8.2	15.54	100	15.50	15.60	-91.8	2,049	-4.48%
2022/10/14	2	15.93	0	0.00	15.90	2	2,034	0.10%
2022/10/13	32	15.77	16	15.69	15.75	16	2,048	0.78%
2022/10/12	4	16.21	1.3	16.17	16.15	2.8	2,014	0.14%
2022/10/11	38.7	16.29	0	0.00	16.30	38.7	2,000	1.93%
2022/10/07	1.3	16.72	5	16.70	16.80	-3.8	1,987	-0.19%
2022/10/06	0.2	16.80	0	0.00	16.80	0.2	1,992	0.01%
2022/10/04	0	16.70	7.4	16.74	16.80	-7.4	2,025	-0.37%
2022/10/03	35.1	16.55	0.6	16.55	16.55	34.5	2,004	1.72%
2022/09/30	0	16.50	2	16.50	16.65	-2	2,010	-0.10%
2022/09/29	3.2	16.41	2	16.40	16.35	1.2	2,003	0.06%
2022/09/28	1.6	16.26	2.7	16.23	16.10	-1.1	2,020	-0.06%
2022/09/27	1	16.50	2	16.50	16.55	-1	1,997	-0.05%
2022/09/26	1.8	16.68	4	16.60	16.60	-2.2	2,001	-0.11%
2022/09/23	1	17.05	0.5	17.20	17.10	0.5	2,014	0.02%
2022/09/22	11.1	17.05	0	0.00	17.05	11.1	2,046	0.54%
2022/09/21	2	17.10	0	0.00	17.15	2	2,030	0.10%
2022/09/20	1	17.30	0	0.00	17.25	1	2,021	0.05%
2022/09/19	3.1	17.27	2.9	17.23	17.25	0.2	2,020	0.01%
2022/09/16	4	17.45	0.6	17.50	17.45	3.4	2,021	0.17%
2022/09/15	0	0.00	1.3	17.71	17.70	-1.3	2,024	-0.06%
2022/09/14	1	17.45	0	0.00	17.55	1	2,042	0.05%
2022/09/13	1.2	17.81	4	17.83	17.75	-2.9	2,048	-0.14%
2022/09/12	1	17.55	4	17.58	17.70	-3	2,087	-0.14%
2022/09/08	0.6	17.22	2	17.25	17.30	-1.4	2,098	-0.07%
2022/09/07	7.2	17.09	0	0.00	17.05	7.2	2,107	0.34%
2022/09/06	6	17.23	0	0.00	17.25	6	2,108	0.28%
2022/09/05	8.5	17.45	0	0.00	17.45	8.5	2,095	0.41%
2022/09/02	7	17.68	0	0.00	17.65	7	2,085	0.34%
2022/09/01	17	17.82	0	0.00	17.80	17	2,062	0.82%
2022/08/31	2	18.05	0.8	18.05	18.10	1.3	2,020	0.06%
2022/08/30	12.1	18.06	3	18.03	18.00	9.1	2,008	0.45%
2022/08/29	2	19.25	2	19.30	19.30	0	1,895	0.00%
2022/08/26	7.3	19.62	2	19.65	19.60	5.3	1,794	0.29%
2022/08/25	3.4	19.70	123	19.75	19.70	-119.6	1,748	-6.84%	大賣/鉅額交易
2022/08/24	13.2	19.57	88	19.66	19.75	-74.8	1,706	-4.38%
2022/08/23	7	19.21	19	19.26	19.20	-12	1,671	-0.72%
2022/08/19	0	0.00	2	19.25	19.25	-2	1,706	-0.12%
2022/08/18	1	19.20	6.3	19.18	19.20	-5.3	1,764	-0.30%
2022/08/17	29	19.17	5	19.15	19.05	24	1,765	1.36%
2022/08/16	24	19.15	0	0.00	19.20	24	1,756	1.37%
2022/08/15	15	19.27	0	0.00	19.30	15	1,743	0.86%
2022/08/12	1	19.30	3	19.30	19.30	-2	1,735	-0.12%
2022/08/10	4.3	18.76	0	0.00	18.70	4.3	1,678	0.26%
2022/08/09	9	18.51	7	18.51	18.55	2	1,672	0.12%
2022/08/08	7	18.05	0	0.00	18.15	7	1,655	0.42%
2022/08/05	4	18.13	5	18.15	18.15	-1	1,673	-0.06%
2022/08/03	1.1	18.06	0	0.00	18.05	1.1	1,749	0.06%
2022/08/02	0	18.30	1	18.15	18.15	-1	1,769	-0.05%
2022/07/29	2	18.05	2	18.15	18.15	0	1,841	0.00%
2022/07/28	4	18.10	0	0.00	18.15	4	1,851	0.22%
2022/07/26	0	0.00	20	18.15	18.10	-20	1,902	-1.05%
2022/07/25	2	18.15	0	0.00	18.15	2	1,919	0.10%
2022/07/22	2.1	18.02	0	0.00	17.95	2.1	1,927	0.11%
2022/07/21	1	17.95	0	0.00	18.00	1	1,987	0.05%
2022/07/20	20	18.05	11	18.09	18.00	9	2,002	0.45%
2022/07/19	8	17.79	2	17.80	17.90	6	2,036	0.29%
2022/07/18	14	17.65	5	17.60	17.70	9	2,053	0.44%
2022/07/15	0	0.00	7	17.52	17.50	-7	2,084	-0.34%
2022/07/14	0	17.60	2	17.55	17.55	-2	2,114	-0.09%
2022/07/13	16	17.34	0	0.00	17.40	16	2,120	0.75%
2022/07/12	0	17.25	0	0.00	17.10	0	2,155	0.00%
2022/07/11	10	17.65	8	17.65	17.65	2	2,173	0.09%
2022/07/08	1	17.70	3.4	17.72	17.70	-2.4	2,232	-0.11%
2022/07/07	6	17.67	0	0.00	17.70	6	2,418	0.25%
2022/07/06	2.3	17.57	0	0.00	17.60	2.3	2,497	0.09%
2022/07/05	0.2	18.00	2	18.00	18.05	-1.8	2,603	-0.07%
2022/07/04	6	17.73	0	0.00	17.80	6	2,608	0.23%
2022/07/01	0	0.00	1	17.80	17.80	-1	2,644	-0.04%
2022/06/30	3	18.15	0	0.00	18.15	3	2,625	0.11%
2022/06/28	8	18.73	0	0.00	18.70	8	2,618	0.31%
2022/06/27	0	0.00	1	18.80	18.80	-1	2,637	-0.04%
2022/06/24	0.1	18.65	0.2	18.70	18.60	-0.1	2,659	0.00%
2022/06/22	5	18.50	0	0.00	18.50	5	2,732	0.18%
2022/06/21	1	18.75	0	0.00	18.80	1	2,727	0.04%
2022/06/20	5.4	18.55	3	18.65	18.50	2.4	2,741	0.09%
2022/06/17	3	18.88	2	18.95	18.85	1	2,727	0.04%
2022/06/16	0.2	19.30	2	19.05	19.05	-1.8	2,739	-0.07%
2022/06/15	0	0.00	10	19.20	19.30	-10	2,783	-0.36%
2022/06/14	4.1	19.12	0	0.00	19.15	4.1	2,893	0.14%
2022/06/13	0.2	19.26	2	19.25	19.20	-1.8	2,954	-0.06%
2022/06/10	11	19.40	1	19.40	19.50	10	3,009	0.33%
2022/06/09	10	19.50	0	0.00	19.55	10	3,086	0.32%
2022/06/08	0	0.00	5	19.45	19.55	-5	3,109	-0.16%
2022/06/06	2	19.40	0	0.00	19.40	2	3,185	0.06%
2022/06/02	10	19.40	0	0.00	19.55	10	3,246	0.31%
2022/06/01	18	19.55	2	19.53	19.55	16	3,334	0.48%
2022/05/31	13	19.48	3	19.58	19.35	10	3,359	0.30%
2022/05/30	15	19.22	0	0.00	19.30	15	3,323	0.45%
2022/05/27	3	19.18	11	19.30	19.15	-8	3,324	-0.24%
2022/05/26	10	19.20	9	19.30	19.25	1	3,415	0.03%
2022/05/25	6	18.75	0	0.00	18.85	6	3,412	0.18%
2022/05/24	3	18.80	6	18.82	18.80	-3	3,527	-0.09%
2022/05/23	3	18.90	0	0.00	19.00	3	3,667	0.08%
2022/05/20	2	19.00	1	19.00	19.00	1	3,715	0.03%
2022/05/19	6	18.82	4	18.95	19.00	2	3,773	0.05%
2022/05/18	5	19.10	0	0.00	19.15	5	3,826	0.13%
2022/05/17	10	18.90	17	19.00	19.00	-7	3,895	-0.18%
2022/05/16	8	18.72	0	0.00	18.75	8	3,895	0.21%
2022/05/13	21	18.65	0	0.00	18.70	21	3,918	0.54%
2022/05/12	30.5	18.82	5	18.60	18.45	25.5	3,915	0.65%
2022/05/11	11	19.00	0	0.00	19.00	11	3,861	0.29%
2022/05/10	3	19.07	0	0.00	19.15	3	3,856	0.08%
2022/05/09	17	19.32	3	19.40	19.20	14	3,866	0.36%
2022/05/06	16	19.55	7	19.60	19.65	9	3,814	0.24%
2022/05/05	1	19.80	0	0.00	19.80	1	3,831	0.03%
2022/05/04	3	19.65	3	19.68	19.75	0	3,859	0.00%
2022/05/03	4	19.55	2	19.55	19.55	2	3,873	0.05%
2022/04/29	82	19.79	4	19.88	19.75	78	3,863	2.02%
2022/04/28	2	19.60	0	0.00	19.60	2	3,874	0.05%
2022/04/27	12	19.51	7	19.44	19.50	5	3,880	0.13%
2022/04/26	38	19.95	2	19.95	19.90	36	3,853	0.93%
2022/04/25	44	19.95	1	19.85	19.85	43	3,833	1.12%
2022/04/22	12	20.20	0	0.00	20.25	12	3,790	0.32%
2022/04/21	11	20.39	9	20.46	20.25	2	3,781	0.05%
2022/04/20	0	0.00	25	20.21	20.25	-25	3,757	-0.67%
2022/04/19	2	20.15	0	20.15	20.25	2	3,767	0.05%
2022/04/18	26	20.11	4	20.08	20.05	22	3,788	0.58%
2022/04/15	0	0.00	20.3	20.20	20.20	-20.3	3,754	-0.54%
2022/04/14	9	20.42	0	0.00	20.35	9	3,759	0.24%
2022/04/13	13	20.41	16.5	20.55	20.60	-3.5	3,708	-0.09%
2022/04/12	182.4	20.20	0	0.00	20.25	182.4	3,532	5.16%	大買/鉅額交易
2022/04/11	3	20.38	66	20.42	20.70	-63	3,462	-1.82%
2022/04/07	1	20.73	9	20.47	20.35	-8	3,380	-0.24%
2022/04/06	13	20.73	0	0.00	20.75	13	3,368	0.39%
2022/04/01	25	20.75	0.5	20.80	20.80	24.5	3,381	0.72%
2022/03/31	3.2	20.84	2.5	20.92	20.95	0.7	3,380	0.02%
2022/03/30	2	20.80	0	0.00	20.80	2	3,382	0.06%
2022/03/29	5	20.79	3	20.80	20.75	2	3,384	0.06%
2022/03/28	15	20.84	1	20.70	20.95	14	3,415	0.41%
2022/03/25	5	21.28	0	0.00	21.20	5	3,394	0.15%
2022/03/24	0	0.00	2	21.35	21.35	-2	3,387	-0.06%
2022/03/23	0	0.00	4	21.30	21.30	-4	3,465	-0.12%
2022/03/22	6	21.15	0	0.00	21.20	6	3,468	0.17%
2022/03/21	23	21.31	0	0.00	21.30	23	3,457	0.67%
2022/03/18	0	0.00	1	21.15	21.20	-1	3,440	-0.03%
2022/03/17	1.1	21.09	4	21.12	21.10	-2.9	3,433	-0.09%
2022/03/16	4	20.75	0	0.00	20.75	4	3,332	0.12%
2022/03/14	0	0.00	11	20.90	21.00	-11	3,301	-0.33%
2022/03/11	0	0.00	3	20.55	20.50	-3	3,251	-0.09%
2022/03/10	8	20.44	27	20.45	20.45	-19	3,253	-0.58%
2022/03/09	1	20.30	2	20.20	20.25	-1	3,234	-0.03%
2022/03/08	24	20.04	5	20.00	19.90	19	3,223	0.59%
2022/03/07	14.5	20.54	19	20.45	20.40	-4.5	3,175	-0.14%
2022/03/04	42.5	20.89	3	20.75	20.80	39.5	3,123	1.26%
2022/03/03	23	20.90	5	21.00	20.95	18	3,136	0.57%
2022/03/02	0	0.00	1	20.80	20.95	-1	3,153	-0.03%
2022/03/01	9	20.78	11	20.92	20.85	-2	3,114	-0.06%
2022/02/24	2	20.48	23	20.27	20.30	-21	2,994	-0.70%
2022/02/23	2	20.80	5	20.46	20.75	-3	2,950	-0.10%
2022/02/22	2	20.08	2	20.05	20.15	0	2,846	0.00%
2022/02/21	0	0.00	13.3	20.40	20.40	-13.3	2,875	-0.46%
2022/02/18	10	20.15	0	0.00	20.15	10	2,843	0.35%
2022/02/17	23	20.02	81	20.09	20.05	-58	2,839	-2.04%
2022/02/16	23	19.80	0	0.00	19.80	23	2,821	0.82%
2022/02/15	0	0.00	12	19.83	19.75	-12	2,876	-0.42%
2022/02/14	3	19.60	7	19.60	19.60	-4	3,007	-0.13%
2022/02/11	9	19.59	2	19.60	19.65	7	3,116	0.22%
2022/02/10	3.2	19.58	0	0.00	19.60	3.2	3,159	0.10%
2022/02/08	0	0.00	2	19.65	19.65	-2	3,176	-0.06%
2022/02/07	0	0.00	2	19.40	19.55	-2	3,284	-0.06%
2022/01/26	1	19.15	0	0.00	19.20	1	3,284	0.03%
2022/01/25	5	18.80	2	18.90	18.80	3	3,292	0.09%
2022/01/24	3	18.98	6	19.00	19.05	-3	3,287	-0.09%
2022/01/21	0.2	19.50	6.1	19.42	19.25	-5.9	3,277	-0.18%
2022/01/20	0	0.00	2	19.50	19.55	-2	3,258	-0.06%
2022/01/19	26	19.52	9	19.47	19.35	17	3,255	0.52%
2022/01/18	5	19.38	0	0.00	19.35	5	3,235	0.15%
2022/01/17	10	19.32	0	0.00	19.35	10	3,260	0.31%
2022/01/14	9	19.47	0	0.00	19.45	9	3,296	0.27%
2022/01/12	8	19.45	0	0.00	19.50	8	3,309	0.24%
2022/01/11	4	19.63	0	0.00	19.65	4	3,297	0.12%
2022/01/10	5	19.83	0.1	19.85	19.85	5	3,330	0.15%
2022/01/07	35.1	20.10	0	0.00	19.80	35.1	3,344	1.05%
2022/01/04	0	0.00	1	20.05	20.00	-1	3,444	-0.03%
2022/01/03	7	20.16	2	20.10	20.10	5	3,485	0.14%
2021/12/30	2	20.15	4	20.15	20.20	-2	3,502	-0.06%
2021/12/28	12	20.00	0	0.00	20.00	12	3,659	0.33%
2021/12/27	0	0.00	5	20.10	20.05	-5	3,763	-0.13%
2021/12/24	2.1	20.08	1	20.10	20.05	1.1	4,101	0.03%
2021/12/22	12	20.00	10	20.11	20.05	2	5,215	0.04%
2021/12/20	0	0.00	8	20.01	19.85	-8	5,393	-0.15%
2021/12/17	0	0.00	7.2	19.83	19.90	-7.2	5,424	-0.13%
2021/12/16	3	19.60	0	0.00	19.55	3	5,462	0.05%
2021/12/15	2	19.65	0.4	19.65	19.65	1.6	5,494	0.03%
2021/12/14	2	19.85	0.6	19.65	19.70	1.4	5,589	0.03%
2021/12/13	0	0.00	5	20.05	19.95	-5	5,817	-0.09%
2021/12/10	1.5	19.90	2	19.95	19.95	-0.5	5,918	-0.01%
2021/12/09	0	0.00	8	19.99	19.90	-8	5,922	-0.14%
2021/12/08	0	0.00	2	19.95	19.70	-2	5,916	-0.03%
2021/12/07	4.3	19.70	0	0.00	19.70	4.3	5,916	0.07%
2021/12/03	2	19.60	0	0.00	19.65	2	5,943	0.03%
2021/12/02	0	0.00	12	19.54	19.60	-12	5,950	-0.20%
2021/12/01	2	19.50	0	0.00	19.65	2	5,975	0.03%
2021/11/30	22	19.58	0	0.00	19.40	22	5,984	0.37%
2021/11/29	5	19.32	28	19.16	19.45	-23	5,991	-0.38%
2021/11/26	5.5	19.73	2	19.85	19.65	3.5	6,031	0.06%
2021/11/25	3	20.00	3	20.00	20.00	0	6,118	0.00%
2021/11/24	3	19.95	0	0.00	20.05	3	6,286	0.05%
2021/11/23	7	20.03	8	19.93	19.95	-1	6,379	-0.02%
2021/11/22	17	20.10	7	20.16	20.10	10	6,618	0.15%
2021/11/19	1	20.00	2	20.10	20.00	-1	6,596	-0.02%
2021/11/18	5	20.12	11	20.08	20.10	-6	6,637	-0.09%
2021/11/17	4.3	19.72	1.1	19.75	19.80	3.2	6,603	0.05%
2021/11/16	14	19.85	9	19.96	19.85	5	6,617	0.08%
2021/11/15	16	19.97	0	0.00	20.00	16	6,631	0.24%
2021/11/12	10.1	20.08	0	0.00	20.10	10.1	6,680	0.15%
2021/11/11	4	20.04	9	20.04	20.10	-5	6,669	-0.07%
2021/11/10	22	19.74	9	19.86	19.60	13	6,616	0.20%
2021/11/09	8	19.56	0	0.00	19.55	8	6,522	0.12%
2021/11/08	13	19.48	14	19.50	19.60	-1	6,489	-0.02%
2021/11/05	5	19.21	0	0.00	19.40	5	6,501	0.08%
2021/11/04	8.2	19.38	23.1	19.43	19.35	-14.9	6,513	-0.23%
2021/11/03	1	19.00	13.2	19.09	19.05	-12.2	6,441	-0.19%
2021/11/02	7.1	18.83	5	18.96	18.75	2.1	6,446	0.03%
2021/11/01	9.1	18.82	1	18.80	18.85	8.1	6,503	0.12%
2021/10/29	6	18.83	8	18.85	18.85	-2	6,518	-0.03%
2021/10/28	3	18.87	0.3	18.90	18.85	2.7	6,514	0.04%
2021/10/26	0.1	19.10	0	0.00	18.95	0.1	6,620	0.00%
2021/10/25	6	18.82	5	19.02	19.10	1	6,650	0.02%
2021/10/22	4.1	18.80	0	0.00	18.80	4.1	6,715	0.06%
2021/10/21	9	19.08	5	19.15	19.05	4	6,738	0.06%
2021/10/19	1.1	19.15	0	0.00	19.15	1.1	6,913	0.02%
2021/10/18	0	0.00	9.2	19.10	19.15	-9.2	6,980	-0.13%
2021/10/15	0	0.00	3	18.80	18.75	-3	7,106	-0.04%
2021/10/14	2.2	18.53	3	18.60	18.50	-0.8	7,176	-0.01%
2021/10/13	21	18.78	7	18.62	18.55	14	7,282	0.19%
2021/10/12	20	18.83	1	18.80	18.70	19	7,397	0.26%
2021/10/08	15	19.31	0	0.00	19.20	15	7,457	0.20%
2021/10/07	4	19.40	2	19.50	19.45	2	7,592	0.03%
2021/10/06	5	19.39	27	19.43	19.25	-22	7,981	-0.28%
2021/10/05	4	18.61	3	18.65	19.20	1	7,992	0.01%
2021/10/04	20	18.94	65	18.99	18.90	-45	8,106	-0.56%
2021/10/01	68.4	19.69	31	19.64	19.30	37.4	8,253	0.45%
2021/09/30	165	21.33	184	21.19	20.50	-19	8,104	-0.23%	大買/大賣/
2021/09/29	11	20.39	20	20.55	20.25	-9	7,484	-0.12%
2021/09/28	21	20.37	9	20.46	20.30	12	7,615	0.16%
2021/09/27	9	20.21	7	20.31	20.35	2	8,462	0.02%
2021/09/24	0	0.00	2	20.00	19.95	-2	8,967	-0.02%
2021/09/23	2	19.80	3	19.80	19.85	-1	9,351	-0.01%
2021/09/22	5	19.37	1	19.30	19.40	4	9,475	0.04%
2021/09/17	3	20.07	5	19.99	20.00	-2	9,717	-0.02%
2021/09/16	1	20.40	13	20.19	20.35	-12	9,741	-0.12%
2021/09/15	61	20.00	0.7	19.90	19.75	60.3	9,684	0.62%
2021/09/14	4	19.66	1	19.70	19.65	3	9,736	0.03%
2021/09/08	0.1	19.05	11	19.01	18.95	-10.9	10,445	-0.10%
2021/09/07	0	0.00	2	19.20	19.20	-2	10,525	-0.02%
2021/09/06	3	19.15	3	19.27	19.15	0	10,679	0.00%
2021/09/03	1	19.55	8	19.64	19.60	-7	10,725	-0.07%
2021/09/02	9	19.65	1	19.45	19.45	8	10,945	0.07%
2021/09/01	6	19.74	9	19.76	19.70	-3	11,094	-0.03%
2021/08/31	7	19.36	0	0.00	19.75	7	11,122	0.06%
2021/08/30	6	20.85	74	20.87	20.80	-68	11,299	-0.60%
2021/08/27	6	20.79	3	20.77	20.80	3	11,533	0.03%
2021/08/26	8	20.70	52	20.84	20.75	-44	12,568	-0.35%
2021/08/25	14	20.26	0.3	20.40	20.35	13.7	13,259	0.10%
2021/08/24	1	20.25	0	0.00	20.30	1	13,516	0.01%
2021/08/23	1.3	19.82	6	19.73	19.85	-4.7	13,861	-0.03%
2021/08/20	21	19.42	0	0.00	19.35	21	14,133	0.15%
2021/08/19	1	19.55	7	19.79	19.50	-6	14,383	-0.04%
2021/08/18	12	19.20	26	19.12	19.85	-14	14,777	-0.09%
2021/08/17	2	19.58	5	19.50	19.50	-3	15,488	-0.02%
2021/08/16	34	20.08	1	19.65	19.70	33	16,351	0.20%
2021/08/13	3	20.28	4	20.23	20.20	-1	16,880	-0.01%
2021/08/12	3	20.30	1	20.40	20.30	2	17,277	0.01%
2021/08/11	4.1	20.46	1	20.20	20.20	3.1	17,693	0.02%
2021/08/10	1	20.25	2	20.45	20.25	-1	18,064	-0.01%
2021/08/09	3	20.45	6	20.58	20.35	-3	18,620	-0.02%
2021/08/06	6.6	20.73	3	20.80	20.65	3.6	19,144	0.02%
2021/08/05	2	20.75	5	20.81	20.80	-3	20,008	-0.01%
2021/08/04	2	20.65	2	20.70	20.65	0	20,745	0.00%
2021/08/03	4.6	20.46	1	20.50	20.45	3.6	22,702	0.02%
2021/08/02	3.4	20.34	0	0.00	20.55	3.4	23,601	0.01%
2021/07/30	19	20.47	9	20.58	20.55	10	24,254	0.04%
2021/07/29	4.1	20.52	0	0.00	20.50	4.1	24,905	0.02%
2021/07/28	8	20.06	10	19.90	20.15	-2	25,653	-0.01%
2021/07/27	5	20.20	0	0.00	20.25	5	27,398	0.02%
2021/07/26	3	20.55	0	0.00	20.60	3	28,891	0.01%
2021/07/23	3	20.57	5	20.89	20.80	-2	30,294	-0.01%
2021/07/22	5	20.11	5	20.19	20.10	0	31,964	0.00%
2021/07/21	5	20.36	12	20.33	20.10	-7	32,822	-0.02%
2021/07/20	12	20.87	8	20.89	20.85	4	33,061	0.01%
2021/07/19	9	21.02	6	21.13	21.30	3	33,432	0.01%
2021/07/16	3.1	21.20	6	21.21	21.15	-2.9	34,498	-0.01%
2021/07/15	5	21.10	13	21.33	21.50	-8	35,170	-0.02%
2021/07/14	11	20.74	4.2	20.86	20.95	6.9	35,526	0.02%
2021/07/13	23.1	21.30	11	21.44	21.10	12.1	36,397	0.03%
2021/07/12	15	22.11	25	22.19	22.05	-10	36,710	-0.03%
2021/07/09	22	22.10	16.1	22.04	22.10	5.9	37,003	0.02%
2021/07/08	2.1	22.26	38.1	22.07	22.50	-36	37,392	-0.10%
2021/07/07	27	21.96	12	22.06	22.00	15	37,980	0.04%
2021/07/06	18	22.32	35	22.22	22.40	-17	38,306	-0.04%
2021/07/05	36	21.96	0	0.00	21.90	36	38,314	0.09%
2021/07/02	87.2	22.85	107	22.93	22.25	-19.8	38,790	-0.05%	大賣/
2021/07/01	89	22.82	36	23.16	22.35	53	38,253	0.14%
2021/06/30	14	22.36	45	22.45	22.75	-31	38,511	-0.08%
2021/06/29	12	21.98	27	22.09	21.90	-15	38,313	-0.04%
2021/06/28	39	22.38	33	22.41	22.50	6	38,452	0.02%
2021/06/25	7	22.03	1	22.10	21.95	6	38,652	0.02%
2021/06/24	13	21.92	125.4	22.03	22.05	-112.4	40,257	-0.28%	大賣/鉅額交易
2021/06/23	13	21.75	7	21.87	21.70	6	41,912	0.01%
2021/06/22	35	21.54	13	21.92	21.90	22	42,511	0.05%
2021/06/21	18	20.80	6	20.85	20.90	12	42,477	0.03%
2021/06/18	28	21.59	55	21.42	21.20	-27	42,368	-0.06%
2021/06/17	3	21.53	6	21.35	21.75	-3	42,337	-0.01%
2021/06/16	9	21.23	2	21.10	21.15	7	42,294	0.02%
2021/06/15	10.5	21.17	0	0.00	21.35	10.5	42,246	0.02%
2021/06/11	3	21.68	0	0.00	21.55	3	42,199	0.01%
2021/06/10	11	21.10	17	21.25	21.75	-6	42,189	-0.01%
2021/06/09	19	22.14	0	0.00	21.75	19	42,060	0.05%
2021/06/08	3	22.22	3	22.47	22.25	0	41,976	0.00%
2021/06/07	13	22.61	9	22.59	22.30	4	42,064	0.01%
2021/06/04	28.5	22.99	30	22.93	22.70	-1.5	41,858	0.00%
2021/06/03	77	23.50	69	23.24	23.30	8	41,603	0.02%
2021/06/02	49	22.71	150	22.53	22.70	-101	40,838	-0.25%	大賣/鉅額交易
2021/06/01	5	21.55	14	21.75	21.95	-9	39,963	-0.02%
2021/05/31	117	21.55	29	21.56	21.55	88	39,806	0.22%	大買/
2021/05/28	15	21.36	19	21.44	21.50	-4	39,497	-0.01%
2021/05/27	14	21.25	4	21.28	21.05	10	39,361	0.03%
2021/05/26	26	21.12	46	21.23	21.25	-20	39,667	-0.05%
2021/05/25	51	21.13	27	21.69	20.80	24	39,447	0.06%
2021/05/24	113	21.32	113	21.71	21.35	0	38,783	0.00%	大買/大賣/
2021/05/21	47	20.57	52	20.67	20.80	-5	37,985	-0.01%
2021/05/20	38	20.17	32	20.34	19.85	6	37,433	0.02%
2021/05/19	16	19.65	9	19.99	20.00	7	37,207	0.02%
2021/05/18	18	19.32	8	19.20	19.55	10	36,895	0.03%
2021/05/17	27	17.81	69.3	18.02	17.80	-42.3	36,558	-0.12%
2021/05/14	25.5	19.30	30.6	19.11	19.15	-5.1	36,021	-0.01%
2021/05/13	26.5	19.36	64	19.32	19.15	-37.5	35,482	-0.11%
2021/05/12	60	21.72	52.9	21.78	21.15	7.1	34,630	0.02%
2021/05/11	271	25.03	284.1	25.20	23.50	-13.1	33,872	-0.04%	大買/大賣/
2021/05/10	140	23.60	132	23.74	24.20	8	31,941	0.03%	大買/大賣/
2021/05/07	61	22.51	32	22.77	22.60	29	31,098	0.09%
2021/05/06	28	23.34	26	23.58	23.35	2	30,433	0.01%
2021/05/05	209	23.21	198	23.31	22.90	11	29,770	0.04%	大買/大賣/
2021/05/04	315.5	24.47	279	24.50	22.65	36.5	29,055	0.13%	大買/大賣/
2021/05/03	133	25.21	262	25.10	24.40	-129	27,521	-0.47%	大買/大賣/鉅額交易
2021/04/29	300	24.56	223	24.59	24.15	77	26,053	0.30%	大買/大賣/
2021/04/28	106	23.30	128	23.29	24.05	-22	24,638	-0.09%	大買/大賣/
2021/04/27	71	21.15	103	21.73	21.90	-32	22,993	-0.14%	大賣/
2021/04/26	35	20.82	37	20.90	21.30	-2	22,129	-0.01%
2021/04/23	127	20.50	5	20.50	20.60	122	21,802	0.56%	大買/鉅額交易
2021/04/22	186	21.80	67	21.73	21.35	119	21,576	0.55%	大買/鉅額交易
2021/04/21	64	20.91	75.6	20.88	21.20	-11.6	20,463	-0.06%
2021/04/20	31.5	20.22	34	20.17	20.25	-2.5	19,855	-0.01%
2021/04/19	77	20.61	80	20.44	20.75	-3	19,556	-0.02%
2021/04/16	71	19.87	264	19.85	19.95	-193	18,668	-1.03%	大賣/鉅額交易
2021/04/15	22	19.17	32	19.13	19.05	-10	18,200	-0.05%
2021/04/14	22	18.77	46.1	18.62	18.65	-24.1	18,027	-0.13%
2021/04/13	173	19.54	33	19.67	19.25	140	18,434	0.76%	大買/鉅額交易
2021/04/12	29	18.88	53	18.76	18.85	-24	18,020	-0.13%
2021/04/09	15	18.37	123	18.43	18.30	-108	17,975	-0.60%	大賣/鉅額交易
2021/04/08	120	18.64	79	18.61	18.60	41	17,807	0.23%	大買/
2021/04/07	54.2	18.20	3.4	18.10	18.15	50.8	17,484	0.29%
2021/04/06	13.8	18.21	57	18.07	18.30	-43.2	18,037	-0.24%
2021/04/01	51	17.42	25.3	17.36	17.55	25.7	17,530	0.15%
2021/03/31	155	17.21	131	17.41	17.50	24	18,914	0.13%	大買/大賣/
2021/03/30	23	17.14	8	17.19	17.30	15	19,586	0.08%
2021/03/29	137	17.56	45.7	17.53	17.50	91.3	19,155	0.48%	大買/
2021/03/26	20	16.37	257.3	16.61	16.75	-237.3	17,826	-1.33%	大賣/鉅額交易
2021/03/25	83	15.23	40	15.23	15.25	43	16,265	0.26%
2021/03/24	0.8	14.56	80.3	14.92	15.05	-79.5	15,493	-0.51%
2021/03/23	4.2	14.64	5	14.64	14.50	-0.8	15,196	-0.01%
2021/03/22	33	14.43	6	14.65	14.65	27	15,187	0.18%
2021/03/19	10	14.36	5	14.35	14.45	5	15,126	0.03%
2021/03/18	15	14.46	6	14.49	14.50	9	15,107	0.06%
2021/03/17	102	14.49	0	0.00	14.45	102	15,131	0.67%	大買/鉅額交易
2021/03/16	9	14.60	0.5	14.60	14.60	8.5	15,099	0.06%
2021/03/15	0	0.00	7	14.82	14.75	-7	15,064	-0.05%
2021/03/12	3	14.50	4	14.53	14.65	-1	14,994	-0.01%
2021/03/11	21	14.59	0	0.00	14.50	21	14,972	0.14%
2021/03/10	20	14.63	3	14.85	14.60	17	14,851	0.11%
2021/03/09	3	14.78	84	14.77	14.85	-81	14,837	-0.55%
2021/03/08	1	14.65	55.5	14.83	14.85	-54.5	14,943	-0.36%
2021/03/05	152.4	14.41	0	0.00	14.45	152.4	14,650	1.04%	大買/鉅額交易
2021/03/04	0	0.00	3	14.55	14.60	-3	14,986	-0.02%
2021/03/03	5	14.55	5	14.44	14.45	0	14,862	0.00%
2021/03/02	31	14.40	25	14.44	14.35	6	14,790	0.04%
2021/02/26	40	14.62	125.3	14.58	14.55	-85.3	14,690	-0.58%	大賣/
2021/02/25	26	14.13	25	14.33	14.45	1	14,144	0.01%
2021/02/24	11.3	14.12	5	13.90	13.95	6.3	14,135	0.04%
2021/02/23	5	14.00	0	0.00	14.15	5	14,016	0.04%
2021/02/22	0	0.00	2	13.90	13.80	-2	13,933	-0.01%
2021/02/19	22	13.85	4	13.95	13.85	18	13,884	0.13%
2021/02/18	0	0.00	4	13.65	13.60	-4	13,724	-0.03%
2021/02/17	5	13.35	3	13.40	13.40	2	13,671	0.01%
2021/02/05	0	0.00	5	13.20	13.00	-5	13,670	-0.04%
2021/02/04	0	0.00	20	13.05	13.05	-20	13,696	-0.15%
2021/02/03	20	12.95	0	0.00	13.00	20	13,866	0.14%
2021/02/02	2	12.90	0	0.00	12.80	2	13,882	0.01%
2021/01/29	0	0.00	1	12.70	12.60	-1	13,841	-0.01%
2021/01/28	5	12.58	20	12.72	12.70	-15	13,807	-0.11%
2021/01/26	3	13.00	0	0.00	12.90	3	13,792	0.02%
2021/01/25	15	13.24	0	0.00	13.15	15	13,762	0.11%
2021/01/22	5.1	12.60	0	0.00	12.80	5.1	13,771	0.04%
2021/01/21	5	12.75	5	12.70	12.70	0	13,840	0.00%
2021/01/18	3	12.95	0	0.00	13.00	3	13,716	0.02%
2021/01/15	0	0.00	10	13.10	13.05	-10	13,630	-0.07%
2021/01/14	1	13.45	5	13.50	13.45	-4	13,412	-0.03%
2021/01/13	5	13.40	50	13.49	13.60	-45	13,345	-0.34%
2021/01/12	15	13.83	0	0.00	13.60	15	13,137	0.11%
2021/01/11	10	14.20	10	14.19	14.25	0	13,014	0.00%
2021/01/08	9	14.08	10	14.02	13.90	-1	13,203	-0.01%
2021/01/07	44	14.41	15	14.64	14.40	29	12,954	0.22%
2021/01/06	213	15.05	14	15.42	14.80	199	12,700	1.57%	大買/鉅額交易
2021/01/05	5	16.05	25.3	16.28	16.30	-20.3	11,739	-0.17%
2021/01/04	14	14.86	48	14.86	14.85	-34	11,297	-0.30%
2020/12/31	26	14.47	15	14.25	14.25	11	10,855	0.10%
2020/12/30	2	14.45	15	14.79	14.50	-13	10,673	-0.12%
2020/12/29	52	14.93	568	15.08	14.90	-516	10,259	-5.03%	大賣/鉅額交易
2020/12/28	27	14.06	14	14.31	14.25	13	9,424	0.14%
2020/12/25	609	14.41	63	14.49	14.35	546	9,005	6.06%	大買/鉅額交易
2020/12/24	50	13.40	122	13.80	14.05	-72	7,387	-0.97%	大賣/
2020/12/23	32	12.81	2	12.80	12.80	30	6,410	0.47%
2020/12/22	51	13.08	58	13.20	12.70	-7	6,380	-0.11%
2020/12/21	8	12.68	160	12.61	12.85	-152	6,074	-2.50%	大賣/鉅額交易
2020/12/18	24	12.36	33	12.35	12.40	-9	5,849	-0.15%
2020/12/17	20	12.42	17.5	12.52	12.40	2.5	5,873	0.04%
2020/12/16	0	0.00	4	12.55	12.50	-4	5,878	-0.07%
2020/12/15	0	0.00	14	12.37	12.35	-14	5,891	-0.24%
2020/12/14	20	12.30	17	12.30	12.30	3	5,833	0.05%
2020/12/11	100	12.43	5	12.25	12.25	95	5,849	1.62%
2020/12/10	50	12.45	0	0.00	12.45	50	5,802	0.86%
2020/12/09	1	12.40	8	12.48	12.45	-7	5,764	-0.12%
2020/12/08	0	0.00	11	12.45	12.40	-11	5,816	-0.19%
2020/12/04	12	12.32	30	12.32	12.35	-18	5,872	-0.31%
2020/12/03	8	12.35	105	12.38	12.35	-97	6,096	-1.59%	大賣/
2020/12/02	6	12.55	80.3	12.54	12.50	-74.3	6,154	-1.21%
2020/12/01	20	12.38	0	0.00	12.40	20	5,955	0.34%
2020/11/30	69	12.41	6.1	12.47	12.55	62.9	6,175	1.02%
2020/11/27	50	12.15	22	12.15	12.20	28	5,949	0.47%
2020/11/26	2	12.15	0	0.00	12.15	2	6,174	0.03%
2020/11/25	0	0.00	195	12.05	12.10	-195	6,232	-3.13%	大賣/鉅額交易
2020/11/24	0	0.00	40	12.13	12.05	-40	6,257	-0.64%
2020/11/23	42	12.19	2	12.15	12.05	40	6,286	0.64%
2020/11/20	20	11.90	3	11.85	11.85	17	6,134	0.28%
2020/11/19	25.5	11.94	0	0.00	11.90	25.5	6,161	0.41%
2020/11/18	0	0.00	10	11.95	11.95	-10	6,175	-0.16%
2020/11/17	1.5	11.82	1	11.90	11.90	0.5	6,182	0.01%
2020/11/16	90	11.95	26	11.87	11.85	64	6,308	1.01%
2020/11/13	20	11.80	5	11.95	12.00	15	6,511	0.23%
2020/11/12	70.5	11.92	3	11.90	11.85	67.5	6,701	1.01%
2020/11/10	0	0.00	4	11.70	11.70	-4	6,834	-0.06%
2020/11/09	50	11.63	18	11.60	11.60	32	6,766	0.47%
2020/11/06	3	11.45	0	0.00	11.45	3	6,694	0.04%
2020/11/05	0	0.00	0.1	11.50	11.55	-0.1	6,668	0.00%
2020/11/03	1	11.45	1	11.45	11.50	0	6,660	0.00%
2020/11/02	0	0.00	157	11.40	11.40	-157	6,633	-2.37%	大賣/鉅額交易
2020/10/30	165.7	11.66	15	11.65	11.55	150.7	6,589	2.29%	大買/鉅額交易
2020/10/29	12	11.41	14	11.34	11.45	-2	6,309	-0.03%
2020/10/28	4	11.35	0	0.00	11.30	4	6,318	0.06%
2020/10/27	2	11.30	6	11.30	11.25	-4	6,220	-0.06%
2020/10/21	0	0.00	7	11.20	11.20	-7	6,120	-0.11%
2020/10/20	4	11.15	0	0.00	11.20	4	6,120	0.07%
2020/10/19	0.9	11.25	0	0.00	11.25	0.9	6,115	0.01%
2020/10/16	60	11.38	111	11.27	11.30	-51	6,181	-0.83%	大賣/
2020/10/15	5.1	11.05	0	0.00	11.05	5.1	5,828	0.09%
2020/10/14	0.5	11.05	0	0.00	11.10	0.5	5,802	0.01%
2020/10/13	0.4	10.95	9	11.00	11.00	-8.6	5,791	-0.15%
2020/10/08	4.1	11.10	10	11.20	11.15	-5.9	5,827	-0.10%
2020/10/07	4	11.15	5	11.16	11.20	-1	5,783	-0.02%
2020/10/06	8.5	11.18	0	0.00	11.20	8.5	5,783	0.15%
2020/10/05	0	0.00	16	11.18	11.25	-16	5,759	-0.28%
2020/09/30	4.5	10.95	0	0.00	10.95	4.5	5,669	0.08%
2020/09/29	4.6	10.99	0	0.00	10.95	4.6	5,668	0.08%
2020/09/28	0	0.00	8	11.13	11.00	-8	5,674	-0.14%
2020/09/25	10.4	10.71	16	10.83	10.80	-5.6	5,622	-0.10%
2020/09/24	17	10.81	8	10.78	10.70	9	5,688	0.16%
2020/09/23	24	11.24	0	0.00	11.15	24	5,784	0.41%
2020/09/22	5	11.30	21	11.35	11.30	-16	5,733	-0.28%
2020/09/21	11.5	11.57	0	0.00	11.45	11.5	5,697	0.20%
2020/09/18	0.5	11.45	7	11.58	11.45	-6.5	5,662	-0.11%
2020/09/17	5	11.45	0	0.00	11.45	5	5,627	0.09%
2020/09/16	8.7	11.37	0	0.00	11.40	8.7	5,670	0.15%
2020/09/15	4.1	11.45	0	0.00	11.50	4.1	5,794	0.07%
2020/09/14	14.2	11.50	0	0.00	11.50	14.2	5,942	0.24%
2020/09/11	6	11.57	2	11.55	11.60	4	5,936	0.07%
2020/09/10	0	0.00	8.1	11.74	11.80	-8.1	6,089	-0.13%
2020/09/09	0	0.00	3	11.70	11.70	-3	6,010	-0.05%
2020/09/08	6	11.87	66.9	11.72	11.70	-60.9	6,033	-1.01%
2020/09/07	0	0.00	30	11.57	11.40	-30	5,749	-0.52%
2020/09/04	3	11.25	0	0.00	11.25	3	5,635	0.05%
2020/09/03	22	11.40	55	11.29	11.40	-33	5,576	-0.59%
2020/09/02	43	11.15	0	0.00	11.15	43	5,272	0.82%
2020/09/01	63	11.41	0	0.00	11.40	63	5,111	1.23%
2020/08/31	18	12.19	0	0.00	12.20	18	4,981	0.36%
2020/08/28	0	0.00	1	12.15	12.20	-1	4,913	-0.02%
2020/08/27	3	12.10	0	0.00	12.20	3	4,851	0.06%
2020/08/25	1	12.05	5	12.08	12.10	-4	4,703	-0.09%
2020/08/24	31	11.91	0	0.00	11.95	31	4,685	0.66%
2020/08/21	0	0.00	4	12.00	11.95	-4	4,663	-0.09%
2020/08/20	31	11.84	6	12.15	11.85	25	4,675	0.53%
2020/08/19	0	0.00	46	12.28	12.25	-46	4,520	-1.02%
2020/08/18	60	11.96	5	12.11	12.00	55	4,317	1.27%
2020/08/17	3	12.43	30	12.36	12.35	-27	4,058	-0.67%
2020/08/14	1	11.65	9	11.67	11.70	-8	3,672	-0.22%
2020/08/13	0	0.00	2	11.55	11.55	-2	3,676	-0.05%
2020/08/12	0	0.00	5	11.55	11.55	-5	3,718	-0.13%
2020/08/10	0.5	11.50	26	11.66	11.55	-25.5	3,775	-0.68%
2020/08/07	0	0.00	1.5	11.45	11.45	-1.5	3,748	-0.04%
2020/08/06	34	11.49	0	0.00	11.40	34	3,766	0.90%
2020/08/05	1	11.55	15	11.52	11.55	-14	3,841	-0.36%
2020/08/04	28	11.47	0	0.00	11.45	28	3,917	0.71%
2020/08/03	14	11.31	65	11.58	11.70	-51	3,952	-1.29%
2020/07/31	10	11.20	5	11.17	11.15	5	3,871	0.13%
2020/07/30	2	11.20	0	0.00	11.15	2	4,377	0.05%
2020/07/28	0	0.00	3	11.00	11.00	-3	4,630	-0.06%
2020/07/24	8	11.32	6	11.45	11.30	2	4,720	0.04%
2020/07/23	2	11.60	6	11.55	11.55	-4	4,739	-0.08%
2020/07/22	0	0.00	2	11.85	11.65	-2	4,794	-0.04%
2020/07/21	5	11.55	0	0.00	11.60	5	4,663	0.11%
2020/07/20	0	0.00	1	11.60	11.55	-1	4,654	-0.02%
2020/07/17	2	11.60	0	0.00	11.60	2	4,661	0.04%
2020/07/16	0	0.00	14	11.71	11.70	-14	4,686	-0.30%
2020/07/10	14	11.47	8	11.50	11.50	6	4,762	0.13%
2020/07/09	12	11.55	0	0.00	11.60	12	4,784	0.25%
2020/07/08	36	11.56	0	0.00	11.65	36	4,782	0.75%
2020/07/07	5	11.62	0	0.00	11.60	5	4,783	0.10%
2020/07/06	9	11.65	1	11.70	11.80	8	4,776	0.17%
2020/07/03	4	11.75	19	11.67	11.75	-15	4,750	-0.32%
2020/07/02	6	11.36	2	11.75	11.70	4	4,657	0.09%
2020/07/01	0	0.00	1	11.30	11.25	-1	4,478	-0.02%
2020/06/29	0	0.00	10	11.15	11.20	-10	4,466	-0.22%
2020/06/24	71	11.35	2	11.45	11.35	69	4,446	1.55%
2020/06/23	0	0.00	71	11.50	11.55	-71	4,426	-1.60%
2020/06/22	48	11.72	11	11.81	11.60	37	4,373	0.85%
2020/06/19	1	11.40	2	11.35	11.70	-1	4,239	-0.02%
2020/06/18	1	11.20	5	11.27	11.15	-4	4,054	-0.10%
2020/06/17	4	11.28	19	11.28	11.20	-15	4,011	-0.37%
2020/06/16	0	0.00	2	10.95	10.95	-2	3,785	-0.05%
2020/06/15	101	10.87	10	11.06	10.85	91	3,823	2.38%	大買/
2020/06/12	8	10.70	1	10.75	10.70	7	3,755	0.19%
2020/06/11	10	11.04	1	10.90	10.85	9	3,757	0.24%
2020/06/09	2	11.25	1	11.30	11.25	1	3,838	0.03%
2020/06/08	4	11.25	0	0.00	11.25	4	3,876	0.10%
2020/06/05	7	11.35	9	11.24	11.25	-2	3,867	-0.05%
2020/06/04	0	0.00	17	11.19	11.15	-17	3,780	-0.45%
2020/06/03	0	0.00	7	11.11	11.10	-7	3,799	-0.18%
2020/06/02	3	10.85	3	10.95	10.95	0	3,947	0.00%
2020/05/29	2	10.85	0	0.00	10.80	2	3,966	0.05%
2020/05/28	2	11.00	2	11.20	10.95	0	3,951	0.00%
2020/05/27	7	11.10	2	11.15	11.10	5	3,968	0.13%
2020/05/26	4	10.98	0	0.00	11.00	4	3,959	0.10%
2020/05/25	2	11.00	2	11.00	11.00	0	3,975	0.00%
2020/05/22	4	10.83	3	10.85	10.80	1	4,014	0.02%
2020/05/21	3	10.95	1	11.00	11.05	2	4,032	0.05%
2020/05/20	10	10.95	0	0.00	10.90	10	4,055	0.25%
2020/05/19	3	11.17	2	11.20	11.05	1	4,066	0.02%
2020/05/18	0	0.00	4	10.93	10.90	-4	4,152	-0.10%
2020/05/15	5	10.85	2	10.90	10.85	3	4,159	0.07%
2020/05/14	3	11.10	8	11.05	10.90	-5	4,150	-0.12%
2020/05/13	0	0.00	2	11.10	11.10	-2	4,136	-0.05%
2020/05/12	29	11.04	0	0.00	11.00	29	4,143	0.70%
2020/05/11	1	11.30	1	11.35	11.30	0	4,075	0.00%
2020/05/08	3	11.68	0	0.00	11.55	3	4,021	0.07%
2020/05/07	3	11.88	0	0.00	11.85	3	4,141	0.07%
2020/05/06	48	12.43	15	12.47	12.05	33	4,114	0.80%
2020/05/04	1	10.90	0	0.00	10.95	1	3,591	0.03%
2020/04/30	0	0.00	34	10.85	11.00	-34	4,097	-0.83%
2020/04/29	0	0.00	5	10.60	10.75	-5	4,269	-0.12%
2020/04/28	1	10.60	0	0.00	10.55	1	4,193	0.02%
2020/04/24	5	10.20	0	0.00	10.25	5	4,122	0.12%
2020/04/22	3	10.10	0	0.00	10.10	3	4,267	0.07%
2020/04/21	0	0.00	159	10.33	10.15	-159	4,261	-3.73%	大賣/鉅額交易
2020/04/20	150	10.48	6	10.53	10.45	144	4,217	3.41%	大買/鉅額交易
2020/04/17	0	0.00	2	10.35	10.25	-2	4,137	-0.05%
2020/04/15	0	0.00	4	10.45	10.45	-4	4,073	-0.10%
2020/04/14	0	0.00	1	10.30	10.30	-1	4,033	-0.02%
2020/04/13	0	0.00	8	10.20	10.20	-8	4,013	-0.20%
2020/04/10	0	0.00	3	10.30	10.30	-3	3,997	-0.08%
2020/04/09	0	0.00	4	10.23	10.25	-4	3,997	-0.10%
2020/04/08	0	0.00	3	10.10	10.05	-3	4,026	-0.07%
2020/04/06	20	9.86	0	0.00	9.90	20	3,987	0.50%
2020/04/01	8	10.03	0	0.00	9.99	8	3,963	0.20%
2020/03/31	3	10.00	3	10.10	10.00	0	3,971	0.00%
2020/03/27	0	0.00	1	10.15	10.15	-1	3,999	-0.03%
2020/03/26	5	10.00	3	10.15	10.00	2	3,974	0.05%
2020/03/25	1	9.85	6	10.08	10.05	-5	3,980	-0.13%
2020/03/19	0	0.00	6	8.87	8.77	-6	3,988	-0.15%
2020/03/18	9	9.66	0	0.00	9.68	9	3,935	0.23%
2020/03/17	18	9.73	0	0.00	9.60	18	3,908	0.46%
2020/03/13	6	10.17	2	10.10	10.35	4	3,839	0.10%
2020/03/12	12	11.18	6	11.27	11.20	6	3,748	0.16%
2020/03/11	0	0.00	4.1	11.80	11.80	-4.1	3,700	-0.11%
2020/03/10	20	11.65	0	0.00	11.85	20	3,691	0.54%
2020/03/09	38	12.04	0	0.00	11.95	38	3,648	1.04%
2020/03/06	7	12.46	13	12.47	12.45	-6	3,586	-0.17%
2020/03/04	4	12.05	0	0.00	12.10	4	3,372	0.12%
2020/03/03	4	12.15	0	0.00	12.15	4	3,352	0.12%
2020/03/02	2	12.15	1	12.05	12.20	1	3,342	0.03%
2020/02/27	2	12.20	0	0.00	12.25	2	3,308	0.06%
2020/02/26	0	0.00	1	12.40	12.45	-1	3,281	-0.03%
2020/02/25	2	12.55	0	0.00	12.40	2	3,246	0.06%
2020/02/24	0	0.00	26	12.42	12.40	-26	3,153	-0.82%
2020/02/21	2	12.25	15	12.34	12.35	-13	3,123	-0.42%
2020/02/20	4	12.23	1	12.25	12.25	3	3,143	0.10%
2020/02/19	1	12.45	4	12.50	12.30	-3	3,160	-0.09%
2020/02/18	4	12.13	0	0.00	12.10	4	3,064	0.13%
2020/02/14	1	12.25	3	12.25	12.25	-2	3,077	-0.06%
2020/02/13	2	12.30	0	0.00	12.30	2	3,060	0.07%
2020/02/12	55	12.35	0	0.00	12.35	55	3,041	1.81%
2020/02/11	6	12.46	1	12.45	12.45	5	3,076	0.16%
2020/02/10	13	12.84	6	12.72	12.55	7	3,049	0.23%
2020/02/07	3	12.38	2	12.20	12.30	1	2,869	0.03%
2020/02/05	6	12.23	15	12.30	12.10	-9	2,777	-0.32%
2020/02/04	92	13.16	73	13.02	12.95	19	2,603	0.73%
2020/02/03	5	12.75	17.1	12.74	12.75	-12.1	2,058	-0.59%
2020/01/31	1	11.60	0	0.00	11.60	1	1,835	0.05%
2020/01/30	2	11.60	3	12.00	11.60	-1	1,839	-0.05%
2020/01/20	0	0.00	1	12.40	12.35	-1	1,786	-0.06%
2020/01/16	1	12.45	16	12.34	12.50	-15	1,764	-0.85%
2020/01/15	0	0.00	2	12.05	12.05	-2	1,620	-0.12%
2020/01/10	0	0.00	2	12.00	12.00	-2	1,756	-0.11%
2020/01/09	0	0.00	2	12.00	12.00	-2	1,770	-0.11%
2020/01/07	4	11.93	0	0.00	11.95	4	1,798	0.22%
2020/01/06	6	12.03	0	0.00	12.05	6	1,843	0.33%
2020/01/02	5	12.35	11	12.30	12.30	-6	1,825	-0.33%
2019/12/31	1	12.05	0	0.00	12.05	1	1,773	0.06%
2019/12/30	8	12.04	0	0.00	12.00	8	1,772	0.45%
2019/12/27	2	12.00	0	0.00	12.05	2	1,770	0.11%
2019/12/26	10	12.05	0	0.00	12.05	10	1,764	0.57%
2019/12/23	0	0.00	16	12.05	12.10	-16	1,707	-0.94%
2019/12/20	4	12.05	0	0.00	12.00	4	1,713	0.23%
2019/12/19	0	0.00	3	12.15	12.15	-3	1,689	-0.18%
2019/12/18	0	0.00	2	12.05	12.25	-2	1,678	-0.12%
2019/12/11	16	11.68	0	0.00	11.70	16	1,712	0.93%
2019/12/10	0	0.00	4	11.70	11.75	-4	1,736	-0.23%
2019/12/04	1	11.65	0	0.00	11.80	1	1,767	0.06%
2019/11/29	1	11.80	0	0.00	11.75	1	1,779	0.06%
2019/11/28	0	0.00	5	11.90	11.90	-5	1,776	-0.28%
2019/11/26	6.5	11.74	0	0.00	11.65	6.5	1,757	0.37%
2019/11/21	1	11.85	0	0.00	11.75	1	1,863	0.05%
2019/11/19	0	0.00	2	11.93	12.00	-2	1,870	-0.11%
2019/11/15	0	0.00	3	11.60	11.60	-3	1,851	-0.16%
2019/11/14	1	11.55	2	11.55	11.55	-1	1,831	-0.05%
2019/11/13	1	11.30	0	0.00	11.30	1	1,764	0.06%
2019/11/11	9	11.27	0	0.00	11.20	9	1,791	0.50%
2019/11/08	0	0.00	2	11.60	11.45	-2	1,800	-0.11%
2019/11/07	1	11.20	4	11.23	11.20	-3	1,740	-0.17%
2019/11/06	0	0.00	12	11.25	11.20	-12	1,754	-0.68%
2019/11/04	0	0.00	6	11.20	11.20	-6	1,777	-0.34%
2019/11/01	0	0.00	2	11.15	11.15	-2	1,780	-0.11%
2019/10/29	0	0.00	10	11.20	11.15	-10	1,834	-0.55%
2019/10/23	4	11.11	0	0.00	11.15	4	1,887	0.21%
2019/10/22	6	11.17	0	0.00	11.15	6	1,910	0.31%
2019/10/21	3	11.20	0	0.00	11.20	3	1,931	0.16%
2019/10/16	9	11.03	0	0.00	11.15	9	1,892	0.48%
2019/10/15	3	11.00	0	0.00	11.00	3	1,901	0.16%
2019/10/14	9	11.12	0	0.00	11.15	9	1,889	0.48%
2019/10/09	1	11.30	6	11.33	11.35	-5	1,842	-0.27%
2019/10/07	3	11.30	0	0.00	11.35	3	1,949	0.15%
2019/10/04	0	0.00	2	11.40	11.40	-2	1,964	-0.10%
2019/10/03	2	11.30	0	0.00	11.35	2	1,997	0.10%
2019/10/01	3	11.35	0	0.00	11.45	3	2,029	0.15%
2019/09/27	5	11.42	0	0.00	11.40	5	2,040	0.25%
2019/09/26	0	0.00	2	11.60	11.55	-2	2,045	-0.10%
2019/09/25	0	0.00	12.4	11.60	11.55	-12.4	2,060	-0.60%
2019/09/24	0	0.00	4	11.65	11.65	-4	2,083	-0.19%
2019/09/20	1	11.60	8	11.59	11.65	-7	2,139	-0.33%
2019/09/19	0	0.00	2	11.40	11.45	-2	2,114	-0.09%
2019/09/18	4	11.25	0	0.00	11.30	4	2,115	0.19%
2019/09/17	6	11.30	0	0.00	11.25	6	2,139	0.28%
2019/09/16	6	11.40	0	0.00	11.30	6	2,110	0.28%
2019/09/12	10	11.45	0	0.00	11.45	10	2,059	0.49%
2019/09/11	6	11.57	0	0.00	11.50	6	2,035	0.29%
2019/09/09	11	11.67	0	0.00	11.65	11	2,036	0.54%
2019/09/06	2	11.65	0	0.00	11.70	2	2,024	0.10%
2019/09/05	1	11.60	0	0.00	11.65	1	2,032	0.05%
2019/09/03	1	11.50	0	0.00	11.50	1	2,047	0.05%
2019/09/02	1	11.55	0	0.00	11.60	1	2,061	0.05%
2019/08/28	1	11.65	0	0.00	11.60	1	2,068	0.05%
2019/08/26	8	12.55	0	0.00	12.55	8	1,960	0.41%
2019/08/22	1	12.60	0	0.00	12.70	1	1,974	0.05%
2019/08/21	2	12.60	1	12.65	12.65	1	1,971	0.05%
2019/08/19	1	12.80	0	0.00	12.70	1	1,928	0.05%
2019/08/15	0	0.00	4	12.65	12.70	-4	1,919	-0.21%
2019/08/14	2	12.80	60	12.80	12.80	-58	1,907	-3.04%
2019/08/06	60	12.75	7	12.60	12.75	53	1,956	2.71%
2019/08/05	6	12.90	0	0.00	12.90	6	1,970	0.30%
2019/08/02	3	13.03	0	0.00	13.00	3	1,970	0.15%
2019/07/29	5	13.30	0	0.00	13.30	5	1,984	0.25%
2019/07/24	4	13.15	0	0.00	13.15	4	1,996	0.20%
2019/07/18	2	13.25	10	13.35	13.30	-8	1,910	-0.42%
2019/07/12	0	0.00	30	13.40	13.50	-30	1,942	-1.54%
2019/07/05	0	0.00	1	13.85	13.90	-1	1,955	-0.05%
2019/07/02	1	13.85	1	13.85	13.85	0	2,170	0.00%
2019/06/27	0	0.00	3	13.75	13.70	-3	2,218	-0.14%
2019/06/14	0	0.00	2	13.30	13.25	-2	2,458	-0.08%
2019/06/11	0	0.00	15	13.30	13.20	-15	2,660	-0.56%
2019/06/06	4	13.30	0	0.00	13.25	4	3,018	0.13%
2019/06/05	1	13.35	0	0.00	13.30	1	3,039	0.03%
2019/05/29	0	0.00	1	13.45	13.45	-1	3,126	-0.03%
2019/05/21	0	0.00	1	13.30	13.35	-1	3,233	-0.03%
2019/05/17	0	0.00	2	13.15	13.10	-2	3,369	-0.06%
2019/05/14	3	12.60	0	0.00	12.95	3	3,526	0.09%
2019/05/13	10	13.15	0	0.00	12.90	10	3,477	0.29%
2019/05/09	2	13.35	0	0.00	13.40	2	3,458	0.06%
2019/05/03	3	13.65	0	0.00	13.70	3	3,427	0.09%
2019/04/30	5	13.55	0	0.00	13.60	5	3,388	0.15%
2019/04/29	2	13.45	0	0.00	13.40	2	3,346	0.06%
2019/04/26	3	13.32	0	0.00	13.30	3	3,358	0.09%
2019/04/25	0	0.00	2	13.45	13.50	-2	3,339	-0.06%
2019/04/24	1	13.50	1	13.55	13.50	0	3,348	0.00%
2019/04/18	2	13.43	15	13.38	13.30	-13	3,334	-0.39%
2019/04/16	0	0.00	6	13.52	13.55	-6	3,269	-0.18%
2019/04/15	1	13.65	0	0.00	13.70	1	3,230	0.03%
2019/04/12	1	13.60	0	0.00	13.55	1	3,226	0.03%
2019/04/11	2	13.80	0	0.00	13.70	2	3,196	0.06%
2019/04/10	11	14.05	3	14.00	14.10	8	3,115	0.26%
2019/04/09	0	0.00	3	14.10	14.10	-3	3,054	-0.10%
2019/04/08	9	14.34	104	14.35	14.25	-95	3,032	-3.13%	大賣/
2019/04/03	7	14.04	3	13.95	14.05	4	2,888	0.14%
2019/04/01	4	13.93	0	0.00	13.85	4	2,852	0.14%
2019/03/29	3	13.87	12	13.80	13.95	-9	2,867	-0.31%
2019/03/28	12	13.90	0	0.00	13.90	12	2,912	0.41%
2019/03/26	0	0.00	10	13.85	13.80	-10	2,862	-0.35%
2019/03/25	1	13.75	16	13.98	13.90	-15	2,850	-0.53%
2019/03/22	0	0.00	5	13.90	13.95	-5	2,816	-0.18%
2019/03/18	0	0.00	1	14.30	14.00	-1	2,716	-0.04%
2019/03/15	3	14.05	0	0.00	14.00	3	2,692	0.11%
2019/03/14	3	13.90	6	14.10	13.95	-3	2,639	-0.11%
2019/03/13	1	14.00	12	13.90	14.00	-11	2,572	-0.43%
2019/03/12	24	13.98	12	14.09	13.90	12	2,496	0.48%
2019/03/06	0	0.00	41	13.30	13.50	-41	2,260	-1.81%
2019/02/25	0	0.00	8	13.16	13.10	-8	2,185	-0.37%
2019/02/20	17	13.29	14	13.11	13.20	3	2,183	0.14%
2019/02/19	0	0.00	10	13.10	13.10	-10	2,099	-0.48%
2019/02/18	10	12.85	0	0.00	12.70	10	2,071	0.48%
2019/02/15	2	12.45	4	12.38	12.50	-2	2,046	-0.10%
2019/02/14	13	12.31	10	12.35	12.50	3	2,017	0.15%
2019/01/18	0.4	11.70	2	11.75	11.75	-1.6	2,002	-0.08%
2019/01/03	0	0.00	1	11.55	11.45	-1	2,236	-0.04%
2018/12/24	0	0.00	2	12.20	11.90	-2	2,367	-0.08%
2018/12/10	4	11.65	4	11.65	11.55	0	2,379	0.00%
2018/11/29	2	11.40	0	0.00	11.40	2	2,614	0.08%
2018/11/22	1	11.30	0	0.00	11.20	1	2,880	0.03%
2018/11/15	0	0.00	28	11.30	11.35	-28	4,070	-0.69%
2018/11/14	30	11.20	0	0.00	11.20	30	4,082	0.73%
2018/11/02	0	0.00	4	10.60	10.75	-4	4,499	-0.09%
2018/10/31	0	0.00	3.1	10.40	10.45	-3.1	4,781	-0.06%
2018/10/25	2	10.35	0	0.00	10.35	2	4,936	0.04%
2018/10/24	0	0.00	9	10.60	10.65	-9	4,939	-0.18%
2018/10/18	4	11.15	0	0.00	11.25	4	4,984	0.08%
2018/10/17	0	0.00	0.1	11.25	11.15	-0.1	5,070	0.00%
2018/10/15	5	11.40	0	0.00	11.40	5	5,427	0.09%
2018/10/12	4	11.20	12	11.18	11.25	-8	5,617	-0.14%
2018/10/11	2	10.80	2	10.80	10.90	0	5,705	0.00%
2018/10/05	100	11.90	6	11.98	12.00	94	5,628	1.67%
2018/10/04	15	12.20	10	12.26	12.30	5	5,665	0.09%
2018/10/03	1	12.30	0	0.00	12.30	1	5,714	0.02%
2018/10/02	0	0.00	12	12.52	12.50	-12	5,790	-0.21%
2018/09/28	0	0.00	5	12.58	12.55	-5	5,885	-0.08%
2018/09/27	20	12.75	0	0.00	12.50	20	5,897	0.34%
2018/09/26	3	12.50	0	0.00	12.55	3	5,885	0.05%
2018/09/21	1	12.40	0	0.00	12.50	1	5,927	0.02%
2018/09/20	1	12.15	0	0.00	12.20	1	6,052	0.02%
2018/09/19	5	12.25	0	0.00	12.35	5	6,012	0.08%
2018/09/18	3	12.30	0	0.00	12.15	3	6,001	0.05%
2018/09/13	0.3	12.40	0	0.00	12.45	0.3	6,014	0.00%
2018/09/12	2	12.33	0	0.00	12.30	2	6,045	0.03%
2018/09/10	5	12.18	0	0.00	12.25	5	6,090	0.08%
2018/09/07	2	12.90	5	13.09	13.00	-3	6,028	-0.05%
2018/09/06	0	0.00	7	13.34	13.35	-7	5,990	-0.12%
2018/09/04	2	13.40	0	0.00	13.40	2	6,168	0.03%
2018/08/31	3	13.47	1	13.45	13.65	2	6,472	0.03%
2018/08/30	1	13.50	2	13.45	13.50	-1	6,620	-0.02%
2018/08/29	4	13.30	0	0.00	13.35	4	6,816	0.06%
2018/08/28	5	13.49	8	13.58	13.45	-3	6,798	-0.04%
2018/08/27	2	13.90	10	13.90	14.15	-8	6,760	-0.12%
2018/08/24	0	0.00	11	13.75	13.70	-11	6,624	-0.17%
2018/08/23	10	13.60	4	13.35	13.85	6	6,660	0.09%
2018/08/22	23	13.54	0	0.00	13.30	23	6,567	0.35%
2018/08/21	0	0.00	2	13.40	13.60	-2	6,371	-0.03%
2018/08/20	0	0.00	2	13.25	13.30	-2	6,371	-0.03%
2018/08/17	5	13.30	1	13.70	13.20	4	6,399	0.06%
2018/08/16	3	13.65	0	0.00	13.65	3	6,337	0.05%
2018/08/15	0	0.00	13	14.06	14.10	-13	6,277	-0.21%
2018/08/14	0	0.00	4	13.70	13.90	-4	6,187	-0.06%
2018/08/13	0	0.00	3	13.60	13.25	-3	6,126	-0.05%
2018/08/10	13	13.62	1	13.65	13.65	12	6,134	0.20%
2018/08/09	6	13.43	0	0.00	13.60	6	6,174	0.10%
2018/08/08	25	13.67	4	13.75	13.60	21	6,197	0.34%
2018/08/07	3	13.80	19	13.84	13.80	-16	6,106	-0.26%
2018/08/06	1	13.55	2	13.55	13.55	-1	5,899	-0.02%
2018/08/03	1	13.50	0	0.00	13.35	1	5,843	0.02%
2018/08/02	0	0.00	2	13.30	13.35	-2	5,827	-0.03%
2018/08/01	2	13.30	0	0.00	13.30	2	5,781	0.03%
2018/07/30	3	12.98	0	0.00	12.95	3	5,757	0.05%
2018/07/27	0	0.00	1	13.30	13.25	-1	5,725	-0.02%
2018/07/26	0	0.00	1.1	13.34	13.35	-1.1	5,705	-0.02%
2018/07/25	20	13.35	3	13.30	13.40	17	5,691	0.30%
2018/07/24	5	13.19	42	13.15	13.35	-37	5,701	-0.65%
2018/07/23	8	13.46	5	13.00	13.10	3	5,622	0.05%
2018/07/20	5	13.47	8	13.38	13.50	-3	5,560	-0.05%
2018/07/19	11	12.85	5	13.19	13.15	6	5,318	0.11%
2018/07/18	5.3	12.27	5	12.33	12.70	0.3	5,094	0.01%
2018/07/17	0	0.00	1	12.25	12.30	-1	4,991	-0.02%
2018/07/13	1	12.55	11	12.55	12.50	-10	4,967	-0.20%
2018/07/12	25	12.49	25	12.55	12.50	0	4,923	0.00%
2018/07/11	0	0.00	10	12.30	12.40	-10	4,846	-0.21%
2018/07/09	2.5	12.18	9	12.30	12.20	-6.5	4,696	-0.14%
2018/07/06	1	11.90	0	0.00	11.90	1	4,595	0.02%
2018/06/29	12	11.32	3	11.30	11.75	9	4,548	0.20%
2018/06/26	0	0.00	11	11.90	12.05	-11	4,340	-0.25%
2018/06/20	0	0.00	42.1	11.78	12.05	-42.1	4,279	-0.98%
2018/06/19	0	0.00	3	12.15	12.10	-3	4,192	-0.07%
2018/06/15	0	0.00	22	11.98	12.25	-22	4,128	-0.53%
2018/06/14	0	0.00	1	12.15	12.05	-1	4,065	-0.02%
2018/06/13	2	12.35	0	0.00	12.15	2	4,028	0.05%
2018/06/11	5	12.15	4	12.40	12.15	1	3,804	0.03%
2018/06/08	2	12.55	46	12.40	12.35	-44	3,706	-1.19%
2018/06/07	13	12.07	2	12.05	11.95	11	3,476	0.32%
2018/06/06	3	11.88	49	11.77	11.95	-46	3,268	-1.41%
2018/06/05	42	11.50	0	0.00	11.50	42	3,006	1.40%
2018/06/04	4	11.48	8	11.55	11.55	-4	2,921	-0.14%
2018/05/31	5	10.80	10	10.96	10.90	-5	2,486	-0.20%
2018/05/30	0	0.00	5	10.45	10.70	-5	2,192	-0.23%
2018/05/28	0	0.00	0.1	10.45	10.50	-0.1	2,108	-0.01%
2018/05/25	11	10.46	1	10.50	10.45	10	2,081	0.48%
2018/05/24	5	10.40	2	10.45	10.40	3	2,014	0.15%
2018/05/23	8	10.45	6	10.40	10.45	2	1,997	0.10%
2018/05/22	0	0.00	6	10.39	10.40	-6	1,974	-0.30%
2018/05/21	2	10.40	6	10.39	10.40	-4	1,974	-0.20%
2018/05/18	11	10.35	8	10.36	10.30	3	1,952	0.15%
2018/05/17	1	10.30	29	10.25	10.25	-28	1,907	-1.47%
2018/05/16	1	10.00	6	10.21	10.20	-5	1,851	-0.27%
2018/05/15	2	10.05	0	0.00	10.00	2	1,823	0.11%
2018/05/14	5	10.05	0	0.00	10.05	5	1,865	0.27%
2018/05/11	2	10.10	0	0.00	10.05	2	1,867	0.11%
2018/05/10	5	10.30	0	0.00	10.15	5	1,833	0.27%
2018/05/09	1	10.10	0	0.00	10.20	1	1,820	0.05%
2018/05/08	1	10.10	0	0.00	10.20	1	1,846	0.05%
2018/05/04	1	10.05	0	0.00	10.05	1	1,933	0.05%
2018/05/03	1	10.05	1	10.10	10.10	0	1,941	0.00%
2018/05/02	2	10.15	0	0.00	10.20	2	1,952	0.10%
2018/04/30	1	10.05	1	10.15	10.20	0	1,961	0.00%
2018/04/26	7	10.06	23	10.06	10.05	-16	1,970	-0.81%
2018/04/25	1	9.85	0	0.00	9.86	1	1,917	0.05%
2018/04/23	7	9.99	0	0.00	9.95	7	1,997	0.35%
2018/04/19	5	10.05	4	9.98	10.05	1	2,099	0.05%
2018/04/17	2	9.88	3	9.88	9.84	-1	2,201	-0.05%
2018/04/16	0	0.00	1	10.05	9.99	-1	2,462	-0.04%
2018/04/13	0	0.00	3	9.94	9.97	-3	2,656	-0.11%
2018/04/09	0	0.00	1	9.99	9.99	-1	2,724	-0.04%
2018/04/02	0	0.00	3.6	9.86	9.90	-3.6	2,831	-0.13%
2018/03/31	0	0.00	1	9.69	9.67	-1	2,792	-0.04%
2018/03/29	0	0.00	11	9.60	9.61	-11	2,825	-0.39%
2018/03/28	10	9.49	4	9.60	9.62	6	2,836	0.21%
2018/03/27	0	0.00	3	9.51	9.54	-3	2,933	-0.10%
2018/03/26	1	9.25	0	0.00	9.30	1	2,917	0.03%
2018/03/23	3	9.34	0	0.00	9.32	3	2,930	0.10%
2018/03/22	2	9.49	0	0.00	9.52	2	2,925	0.07%
2018/03/21	1	9.47	0	0.00	9.46	1	2,934	0.03%
2018/03/20	1	9.47	0	0.00	9.50	1	2,981	0.03%
2018/03/19	1	9.50	3	9.53	9.54	-2	3,122	-0.06%
2018/03/16	1	9.50	0	0.00	9.50	1	3,184	0.03%
2018/03/14	0	0.00	1	9.60	9.55	-1	3,285	-0.03%
2018/03/13	0	0.00	3	9.60	9.60	-3	3,291	-0.09%
2018/03/12	5	9.56	3	9.55	9.56	2	3,285	0.06%
2018/03/09	10	9.41	9	9.47	9.47	1	3,300	0.03%
2018/03/08	0	0.00	1	9.39	9.40	-1	3,384	-0.03%
2018/03/07	0	0.00	0.7	9.28	9.28	-0.7	3,470	-0.02%
2018/03/05	3	9.30	1	9.46	9.24	2	3,518	0.06%
2018/02/23	0	0.00	1	9.50	9.47	-1	3,523	-0.03%
2018/02/21	0	0.00	4	9.34	9.37	-4	3,640	-0.11%
2018/02/09	0	0.00	2	8.88	8.97	-2	3,728	-0.05%
2018/02/07	10	9.19	1	9.20	9.10	9	3,757	0.24%
2018/02/06	5	9.12	0	0.00	9.00	5	3,733	0.13%
2018/02/05	3	9.46	1	9.51	9.52	2	3,683	0.05%
2018/02/01	2	9.72	0	0.00	9.72	2	3,735	0.05%
2018/01/31	1	9.75	0	0.00	9.74	1	3,724	0.03%
2018/01/30	2	9.89	0	0.00	9.86	2	3,704	0.05%
2018/01/29	2	9.98	0	0.00	9.98	2	3,679	0.05%
2018/01/26	1	10.10	2	10.10	10.10	-1	3,680	-0.03%
2018/01/24	6	10.15	0	0.00	10.10	6	3,675	0.16%
2018/01/18	1	10.35	0	0.00	10.30	1	3,632	0.03%
2018/01/17	0	0.00	12	10.32	10.35	-12	3,607	-0.33%
2018/01/15	0	0.00	1	10.55	10.50	-1	3,580	-0.03%
2018/01/12	0	0.00	2	10.50	10.50	-2	3,619	-0.06%
2018/01/11	1	10.25	0	0.00	10.30	1	3,595	0.03%
2018/01/10	11	10.51	10	10.51	10.45	1	3,820	0.03%
2018/01/09	1	10.50	16	10.40	10.35	-15	3,702	-0.41%
2018/01/08	1	10.15	0	0.00	10.10	1	3,526	0.03%
2018/01/05	11	10.13	0	0.00	10.15	11	3,563	0.31%
2018/01/04	3	10.10	0	0.00	10.15	3	3,616	0.08%
2018/01/03	0	0.00	1	10.05	10.05	-1	3,741	-0.03%
2018/01/02	1	10.00	0	0.00	10.05	1	3,736	0.03%