國票金 (2889)-永豐金-竹科券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.50
漲跌
▲0.15
漲幅
+0.98%
成交量
10,999張
產業
上市金融類股
721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

國票金 (2889)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/15	0	0.00	53.5	15.57	15.50	-53.5	10,675	-0.50%
2024/05/14	2.2	15.35	6.4	15.40	15.35	-4.2	10,581	-0.04%
2024/05/13	2.1	15.41	2	15.55	15.60	0.1	10,589	0.00%
2024/05/10	10	15.60	51.6	15.56	15.60	-41.6	10,480	-0.40%
2024/05/09	27.7	15.12	37	15.09	15.00	-9.3	10,040	-0.09%
2024/05/08	0	0.00	51.1	15.50	15.50	-51.1	9,710	-0.53%
2024/05/07	2	15.53	17	15.57	15.55	-15	9,512	-0.16%
2024/05/06	6.4	15.27	39.4	15.18	15.50	-33	9,243	-0.36%
2024/05/03	9.3	15.04	27.1	15.03	15.10	-17.8	8,927	-0.20%
2024/05/02	8	14.67	57	14.69	14.70	-49	8,541	-0.57%
2024/04/30	1	14.50	2.6	14.50	14.55	-1.6	8,276	-0.02%
2024/04/29	2.2	14.41	14.1	14.38	14.60	-11.9	8,157	-0.15%
2024/04/26	6.2	13.90	20	13.95	13.95	-13.8	7,611	-0.18%
2024/04/25	12.3	13.95	0	0.00	13.95	12.3	7,551	0.16%
2024/04/24	16	13.96	22	14.00	14.00	-6	7,536	-0.08%
2024/04/23	0	0.00	12	13.99	14.00	-12	7,511	-0.16%
2024/04/22	0	0.00	15.5	13.90	13.90	-15.5	7,454	-0.21%
2024/04/19	7.1	13.54	0.2	13.50	13.60	6.9	7,294	0.10%
2024/04/18	5.5	13.45	18	13.45	13.45	-12.5	7,120	-0.18%
2024/04/17	9.1	13.57	1	13.60	13.50	8.1	6,808	0.12%
2024/04/16	4	13.69	0.3	13.65	13.60	3.7	6,670	0.06%
2024/04/15	5.1	13.78	2	13.80	13.80	3.1	6,568	0.05%
2024/04/12	9	13.84	0	0.00	13.85	9	6,556	0.14%
2024/04/11	0.2	13.95	0	0.00	13.90	0.2	6,530	0.00%
2024/04/10	1.2	13.91	0	0.00	13.95	1.2	6,542	0.02%
2024/04/09	1.1	13.99	2	14.00	14.00	-0.9	6,541	-0.01%
2024/04/08	3.1	13.80	0	0.00	13.90	3.1	6,433	0.05%
2024/04/03	3	13.83	0	0.00	13.80	3	6,464	0.05%
2024/04/01	7	13.95	26	13.90	13.90	-19	6,695	-0.28%
2024/03/29	1.1	13.90	0	13.85	13.90	1.1	6,883	0.02%
2024/03/28	0	13.88	0.3	13.85	13.90	-0.3	6,807	0.00%
2024/03/27	0	0.00	7	13.84	13.85	-7	6,739	-0.10%
2024/03/26	1	13.75	6.1	13.73	13.70	-5.1	6,665	-0.08%
2024/03/25	4	13.75	1.6	13.74	13.70	2.4	6,601	0.04%
2024/03/22	0	13.60	3	13.65	13.70	-3	6,517	-0.05%
2024/03/21	4	13.62	0	0.00	13.60	4	6,420	0.06%
2024/03/20	14	13.54	1	13.55	13.50	13	6,353	0.20%
2024/03/19	2	13.60	6	13.60	13.60	-4	6,277	-0.06%
2024/03/18	3.1	13.73	4.4	13.69	13.65	-1.3	6,245	-0.02%
2024/03/15	5	13.81	21	13.87	13.90	-16	6,083	-0.26%
2024/03/14	63.6	13.89	41.1	13.74	13.80	22.5	5,660	0.40%
2024/03/13	1	12.65	10	12.75	12.75	-9	4,501	-0.20%
2024/03/11	5	12.62	31	12.52	12.65	-26	4,513	-0.58%
2024/03/08	4.3	12.51	0	0.00	12.50	4.3	4,500	0.10%
2024/03/07	17	12.60	2.5	12.62	12.60	14.5	4,443	0.33%
2024/03/06	2.1	12.45	4.2	12.40	12.40	-2.1	4,321	-0.05%
2024/03/05	2	12.33	3.3	12.32	12.35	-1.3	4,310	-0.03%
2024/03/04	2.2	12.25	0	0.00	12.20	2.2	4,251	0.05%
2024/03/01	1	12.20	4	12.25	12.25	-3	4,298	-0.07%
2024/02/29	5.2	12.31	0	0.00	12.30	5.2	4,317	0.12%
2024/02/27	1	12.10	13	12.15	12.10	-12	4,208	-0.29%
2024/02/23	3.2	12.13	1.1	12.15	12.10	2.1	4,204	0.05%
2024/02/22	1.1	12.15	0.1	12.15	12.15	1.1	4,229	0.03%
2024/02/20	0.1	12.25	0.9	12.25	12.20	-0.7	4,216	-0.02%
2024/02/19	5	12.20	3.2	12.18	12.30	1.8	4,232	0.04%
2024/02/15	0.1	12.20	0	0.00	12.20	0.1	4,204	0.00%
2024/02/05	10	12.25	0	0.00	12.25	10	4,176	0.24%
2024/02/02	10	12.10	2	12.15	12.15	8	4,052	0.20%
2024/02/01	0.1	11.95	11	11.95	11.95	-10.9	4,008	-0.27%
2024/01/31	0	0.00	5	12.00	11.95	-5	3,993	-0.13%
2024/01/30	1	11.90	0	0.00	11.90	1	3,990	0.03%
2024/01/29	0.2	11.95	2	11.95	11.95	-1.8	3,985	-0.05%
2024/01/26	1	11.90	0	0.00	11.95	1	3,975	0.03%
2024/01/24	0.2	11.95	0	0.00	11.95	0.2	4,020	0.01%
2024/01/22	0	0.00	3	11.92	11.90	-3	4,019	-0.07%
2024/01/18	10	11.80	0	0.00	11.80	10	3,991	0.25%
2024/01/17	3	11.78	3	11.85	11.75	0	3,981	0.00%
2024/01/16	15.1	11.86	22	11.87	11.85	-6.9	3,931	-0.17%
2024/01/15	2	12.05	0	0.00	12.05	2	3,848	0.05%
2024/01/12	20	12.05	0	0.00	12.05	20	3,859	0.52%
2024/01/10	11.1	12.05	6	12.07	12.05	5.1	3,856	0.13%
2024/01/09	0	0.00	0.6	12.30	12.25	-0.6	3,819	-0.02%
2024/01/05	0	0.00	0	12.25	12.30	0	3,741	0.00%
2024/01/03	2	12.20	8.1	12.22	12.25	-6.1	3,686	-0.16%
2024/01/02	1.9	12.32	1.1	12.30	12.30	0.8	3,607	0.02%
2023/12/29	1	12.30	526	12.27	12.25	-525	3,547	-14.80%	大賣/鉅額交易
2023/12/28	7.5	12.19	24	12.23	12.25	-16.5	3,459	-0.48%
2023/12/27	38.6	12.14	38	12.15	12.20	0.6	3,353	0.02%
2023/12/26	25.2	11.91	1	11.75	11.95	24.2	3,094	0.78%
2023/12/25	1.1	11.55	0	0.00	11.55	1.1	2,809	0.04%
2023/12/22	0.1	11.55	1	11.55	11.55	-0.9	2,827	-0.03%
2023/12/21	430.2	11.55	0	0.00	11.55	430.2	2,873	14.97%	大買/鉅額交易
2023/12/19	6.1	11.55	0	0.00	11.55	6.1	2,853	0.21%
2023/12/18	0.2	11.60	0	0.00	11.65	0.2	2,858	0.01%
2023/12/15	8	11.59	4	11.60	11.55	4	2,835	0.14%
2023/12/14	87	11.55	0	0.00	11.60	87	2,777	3.13%
2023/12/13	2.2	11.40	0	0.00	11.40	2.2	2,701	0.08%
2023/12/12	4	11.43	0	0.00	11.40	4	2,792	0.14%
2023/12/11	6	11.44	0	0.00	11.40	6	2,765	0.22%
2023/12/08	5.1	11.46	0	0.00	11.45	5.1	2,716	0.19%
2023/12/07	4.1	11.54	0	0.00	11.50	4.1	2,673	0.15%
2023/12/06	4.1	11.60	0	0.00	11.60	4.1	2,551	0.16%
2023/12/04	0.1	11.60	0	0.00	11.60	0.1	2,448	0.00%
2023/12/01	2.7	11.56	0	0.00	11.60	2.7	2,397	0.11%
2023/11/30	1	11.55	0	0.00	11.55	1	2,349	0.04%
2023/11/29	5.2	11.60	0	0.00	11.60	5.2	2,309	0.23%
2023/11/28	0	0.00	1	11.65	11.60	-1	2,277	-0.04%
2023/11/22	0.1	11.60	0	0.00	11.65	0.1	2,176	0.01%
2023/11/16	0.2	11.60	0	0.00	11.60	0.2	2,142	0.01%
2023/11/15	1.2	11.50	0	0.00	11.60	1.2	2,120	0.06%
2023/11/14	7	11.41	0	0.00	11.50	7	2,105	0.33%
2023/11/13	11.1	11.40	0	0.00	11.40	11.1	2,108	0.53%
2023/11/10	12.2	11.45	0	0.00	11.45	12.2	2,098	0.58%
2023/11/09	1	11.55	5	11.55	11.50	-4	2,078	-0.19%
2023/11/08	1	11.60	0	0.00	11.60	1	2,109	0.05%
2023/11/07	1.3	11.60	0	0.00	11.55	1.3	2,111	0.06%
2023/11/06	1.3	11.60	3	11.60	11.65	-1.7	2,107	-0.08%
2023/11/03	0.1	11.65	0	0.00	11.60	0.1	2,105	0.00%
2023/11/02	0.1	11.55	0	0.00	11.70	0.1	2,122	0.00%
2023/11/01	0	0.00	1	11.55	11.55	-1	2,083	-0.05%
2023/10/31	0	0.00	1	11.50	11.50	-1	2,081	-0.05%
2023/10/30	0	0.00	0.7	11.55	11.50	-0.7	2,149	-0.03%
2023/10/27	0.1	11.55	12	11.60	11.55	-11.9	2,187	-0.54%
2023/10/26	3.1	11.57	0	0.00	11.55	3.1	2,273	0.14%
2023/10/20	0.1	11.65	0	0.00	11.60	0.1	2,464	0.00%
2023/10/19	0.1	11.70	0	0.00	11.70	0.1	2,505	0.00%
2023/10/18	0.1	11.75	0	0.00	11.70	0.1	2,525	0.00%
2023/10/17	0	0.00	1	11.75	11.75	-1	2,545	-0.04%
2023/10/16	0.2	11.78	0	0.00	11.80	0.2	2,615	0.01%
2023/10/11	0.4	11.70	0	0.00	11.85	0.4	2,801	0.01%
2023/10/05	0	0.00	0.5	11.65	11.65	-0.5	3,023	-0.02%
2023/10/04	0.3	11.68	0	0.00	11.65	0.3	3,062	0.01%
2023/10/03	0	0.00	1.1	11.70	11.70	-1.1	3,099	-0.03%
2023/10/02	0.2	11.67	0	0.00	11.65	0.2	3,139	0.01%
2023/09/27	1	11.60	2	11.65	11.60	-1	3,323	-0.03%
2023/09/26	3.4	11.66	0.3	11.70	11.60	3.1	3,348	0.09%
2023/09/22	0.1	11.70	0	0.00	11.70	0.1	3,335	0.00%
2023/09/21	0.2	11.75	0	0.00	11.75	0.2	3,336	0.01%
2023/09/20	3.1	11.85	0	0.00	11.75	3.1	3,321	0.09%
2023/09/19	0.1	11.80	0	0.00	11.80	0.1	3,339	0.00%
2023/09/18	0.1	11.80	5	11.85	11.85	-4.9	3,422	-0.14%
2023/09/15	0	0.00	2	11.85	11.85	-2	3,524	-0.06%
2023/09/13	0.1	11.80	0	0.00	11.75	0.1	3,354	0.00%
2023/09/07	0	11.75	0	0.00	11.75	0	3,424	0.00%
2023/09/06	0.2	11.80	0.2	11.83	11.75	0	3,464	0.00%
2023/09/05	2	11.80	0	0.00	11.80	2	3,471	0.06%
2023/09/04	1.2	11.76	0	0.00	11.75	1.2	3,528	0.03%
2023/09/01	10	11.83	0	0.00	11.80	10	3,644	0.27%
2023/08/31	5.1	11.80	0	0.00	11.90	5.1	3,686	0.14%
2023/08/29	0	0.00	3	11.75	11.90	-3	3,826	-0.08%
2023/08/28	6	11.74	3	11.70	11.70	3	3,820	0.08%
2023/08/25	1	11.70	3	11.75	11.70	-2	3,887	-0.05%
2023/08/24	1.3	11.75	1	11.75	11.75	0.3	3,883	0.01%
2023/08/23	0	0.00	6	11.75	11.75	-6	3,924	-0.15%
2023/08/22	0	0.00	6.3	11.80	11.75	-6.3	3,933	-0.16%
2023/08/21	1.1	11.70	1.3	11.70	11.70	-0.2	3,983	0.00%
2023/08/18	0	11.80	0	0.00	11.70	0	4,031	0.00%
2023/08/17	2.1	11.60	3	11.65	11.65	-0.9	4,131	-0.02%
2023/08/16	6.2	11.72	0	0.00	11.70	6.2	4,135	0.15%
2023/08/15	0.3	11.80	4	11.84	11.80	-3.7	4,142	-0.09%
2023/08/14	3.5	11.79	4.1	11.75	11.75	-0.6	4,213	-0.01%
2023/08/11	3.1	11.95	0	0.00	11.95	3.1	4,230	0.07%
2023/08/10	0.2	11.95	2	11.95	11.95	-1.8	4,259	-0.04%
2023/08/09	2	11.95	0	0.00	12.00	2	4,286	0.05%
2023/08/08	2	11.95	0	0.00	11.95	2	4,312	0.05%
2023/08/07	10	11.95	0	0.00	12.05	10	4,306	0.23%
2023/08/04	0.1	11.95	0	0.00	11.95	0.1	4,313	0.00%
2023/08/02	1.6	12.02	0	0.00	12.00	1.6	4,309	0.04%
2023/08/01	0.3	12.05	28	12.07	12.15	-27.7	4,274	-0.65%
2023/07/31	2	12.00	1	12.00	12.00	1	4,240	0.02%
2023/07/27	5	12.05	0	0.00	12.00	5	4,120	0.12%
2023/07/26	1.5	12.00	1	11.85	11.95	0.5	4,064	0.01%
2023/07/24	1.2	11.66	0	0.00	11.70	1.2	4,009	0.03%
2023/07/21	2	11.78	0	0.00	11.75	2	3,974	0.05%
2023/07/20	0	0.00	4	11.75	11.75	-4	3,981	-0.10%
2023/07/19	3.5	11.78	1.1	11.75	11.70	2.4	3,972	0.06%
2023/07/18	3.5	11.76	0	0.00	11.75	3.5	3,934	0.09%
2023/07/17	1.2	11.85	6.9	11.85	11.85	-5.7	3,853	-0.15%
2023/07/14	0.1	11.85	4.5	11.86	11.90	-4.4	3,871	-0.11%
2023/07/13	5.5	11.71	15.1	11.75	11.85	-9.6	3,881	-0.25%
2023/07/12	2	11.78	0	0.00	11.80	2	3,689	0.05%
2023/07/11	0.9	11.80	0	0.00	11.85	0.9	3,676	0.02%
2023/07/10	7.9	11.81	10	11.83	11.75	-2.1	3,662	-0.06%
2023/07/07	2.4	11.71	0	0.00	11.80	2.4	3,636	0.07%
2023/07/06	14.7	11.78	0	0.00	11.85	14.7	3,630	0.41%
2023/07/05	2	11.95	0	0.00	11.90	2	3,604	0.05%
2023/07/04	3.4	12.01	0	0.00	11.95	3.4	3,584	0.09%
2023/07/03	2.1	12.07	2.1	12.10	12.10	0	3,633	0.00%
2023/06/30	1	12.05	0	0.00	12.05	1	3,789	0.03%
2023/06/29	0.1	12.05	0	0.00	12.05	0.1	4,095	0.00%
2023/06/28	2.1	11.95	0	0.00	12.00	2.1	4,305	0.05%
2023/06/27	1.1	11.95	0	0.00	12.00	1.1	4,393	0.02%
2023/06/26	6	11.98	0	0.00	12.00	6	4,569	0.13%
2023/06/21	1	12.00	0	0.00	12.00	1	4,730	0.02%
2023/06/20	1.2	12.10	0	0.00	12.05	1.2	5,161	0.02%
2023/06/19	0.4	12.15	27	12.10	12.10	-26.6	5,524	-0.48%
2023/06/16	4.1	12.15	1.4	12.15	12.15	2.7	5,851	0.05%
2023/06/15	4	12.19	4	12.18	12.15	0	6,028	0.00%
2023/06/14	0	12.25	0	0.00	12.20	0	6,384	0.00%
2023/06/13	0.2	12.10	1.3	12.15	12.15	-1.1	6,587	-0.02%
2023/06/12	5	12.10	0	0.00	12.10	5	6,893	0.07%
2023/06/09	1	12.15	0	12.20	12.20	1	7,311	0.01%
2023/06/08	4.2	12.16	0	0.00	12.10	4.2	7,398	0.06%
2023/06/07	8.4	12.20	2	12.25	12.20	6.4	7,429	0.09%
2023/06/06	3.6	12.26	0	0.00	12.25	3.6	7,369	0.05%
2023/06/05	2.1	12.30	0	0.00	12.25	2.1	7,415	0.03%
2023/06/02	0	0.00	1	12.40	12.35	-1	7,461	-0.01%
2023/05/31	1	12.45	0	0.00	12.45	1	7,471	0.01%
2023/05/30	0	0.00	11	12.55	12.60	-11	7,418	-0.15%
2023/05/29	4	12.60	0	0.00	12.60	4	7,442	0.05%
2023/05/26	1.2	12.46	1	12.55	12.55	0.2	7,425	0.00%
2023/05/25	12.2	12.59	6.4	12.64	12.65	5.8	7,425	0.08%
2023/05/24	0.1	12.40	6	12.65	12.65	-5.9	7,472	-0.08%
2023/05/23	1	12.60	2	12.65	12.55	-1	7,451	-0.01%
2023/05/22	6	12.40	11	12.35	12.35	-5	7,373	-0.07%
2023/05/19	2	12.35	0	0.00	12.40	2	7,393	0.03%
2023/05/18	0.3	12.45	6	12.48	12.50	-5.7	7,385	-0.08%
2023/05/17	0	12.15	0	0.00	12.40	0	7,342	0.00%
2023/05/16	0	0.00	1.5	12.15	12.15	-1.5	7,320	-0.02%
2023/05/15	9.1	11.99	22	11.98	12.00	-12.9	7,343	-0.18%
2023/05/12	1.2	12.01	8	12.00	12.05	-6.8	7,390	-0.09%
2023/05/11	2	12.20	0	0.00	12.10	2	7,397	0.03%
2023/05/10	3	12.20	5	12.15	12.20	-2	7,461	-0.03%
2023/05/08	1.1	12.15	3	12.20	12.20	-1.9	7,628	-0.03%
2023/05/04	0.1	12.25	0.5	12.20	12.25	-0.4	7,940	-0.01%
2023/05/03	0.4	12.24	0	0.00	12.25	0.4	8,020	0.00%
2023/05/02	0.6	12.30	0	0.00	12.25	0.6	8,154	0.01%
2023/04/28	5	12.30	0	0.00	12.35	5	8,307	0.06%
2023/04/27	2	12.20	0	0.00	12.25	2	8,375	0.02%
2023/04/26	0.6	12.20	0	0.00	12.30	0.6	8,592	0.01%
2023/04/25	23.1	12.39	7	12.30	12.30	16.1	8,876	0.18%
2023/04/24	3	12.27	0	0.00	12.35	3	8,985	0.03%
2023/04/20	0	0.00	8	12.31	12.40	-8	9,095	-0.09%
2023/04/19	1	12.35	0	0.00	12.35	1	9,149	0.01%
2023/04/18	20	12.55	2.2	12.50	12.60	17.8	9,120	0.20%
2023/04/17	0	0.00	2.8	12.50	12.50	-2.8	9,110	-0.03%
2023/04/13	8	12.47	0	0.00	12.45	8	9,157	0.09%
2023/04/12	0.2	12.50	0	0.00	12.50	0.2	9,620	0.00%
2023/04/11	2	12.38	0.2	12.35	12.40	1.8	9,609	0.02%
2023/04/10	2	12.28	0	0.00	12.25	2	9,634	0.02%
2023/04/07	6.5	12.22	0	0.00	12.25	6.5	9,610	0.07%
2023/04/06	12	12.25	0	0.00	12.30	12	9,579	0.13%
2023/03/31	16.1	12.33	0	0.00	12.35	16.1	9,500	0.17%
2023/03/30	15.1	12.60	8	12.69	12.45	7.1	9,355	0.08%
2023/03/29	0.1	13.10	64.2	13.36	13.20	-64.1	9,073	-0.71%
2023/03/28	1	12.85	1	13.00	13.05	0	9,044	0.00%
2023/03/27	3	12.88	0	0.00	12.90	3	9,102	0.03%
2023/03/24	2.7	13.31	7	13.40	13.30	-4.3	9,028	-0.05%
2023/03/23	0	0.00	39.7	13.63	13.70	-39.7	8,877	-0.45%
2023/03/22	0	0.00	3	13.25	13.30	-3	8,434	-0.04%
2023/03/21	0	12.90	27	12.92	13.00	-27	8,195	-0.33%
2023/03/20	8	12.36	5	12.11	12.50	3	8,163	0.04%
2023/03/17	10.1	11.90	27	11.63	12.15	-16.9	8,039	-0.21%
2023/03/16	8.3	11.56	19	11.61	11.70	-10.7	7,762	-0.14%
2023/03/15	19	11.97	7	11.85	11.90	12	7,704	0.16%
2023/03/14	12.6	12.28	15.2	12.32	12.25	-2.5	7,476	-0.03%
2023/03/13	1.3	13.02	5.3	13.10	13.20	-3.9	7,352	-0.05%
2023/03/10	0	0.00	5	13.15	13.15	-5	7,365	-0.07%
2023/03/09	3.2	13.23	0	0.00	13.15	3.2	7,395	0.04%
2023/03/08	11	13.10	0	0.00	13.15	11	7,445	0.15%
2023/03/07	0	0.00	0.1	13.10	13.10	-0.1	7,463	0.00%
2023/03/06	2	12.85	2	12.75	12.80	0	7,445	0.00%
2023/03/03	0	0.00	1.9	12.60	12.60	-1.9	7,458	-0.03%
2023/03/02	0.4	12.60	0	0.00	12.60	0.4	7,567	0.01%
2023/03/01	0.4	12.60	0	0.00	12.60	0.4	7,774	0.01%
2023/02/24	1.4	12.56	0	0.00	12.60	1.4	8,027	0.02%
2023/02/23	7.4	12.59	1	12.60	12.60	6.4	8,051	0.08%
2023/02/22	0.4	12.50	0.5	12.45	12.50	-0.1	8,118	0.00%
2023/02/20	0.4	12.75	0	0.00	12.70	0.4	8,199	0.01%
2023/02/17	3	12.73	0	0.00	12.75	3	8,356	0.04%
2023/02/16	0.3	12.70	0	0.00	12.60	0.3	8,399	0.00%
2023/02/15	11.2	12.70	2	12.60	12.65	9.2	8,446	0.11%
2023/02/14	0.1	12.70	1	12.70	12.75	-0.9	8,562	-0.01%
2023/02/13	0.5	12.64	3	12.57	12.60	-2.5	8,586	-0.03%
2023/02/10	2	12.80	60.1	12.65	12.65	-58	8,610	-0.67%
2023/02/09	0	0.00	48	12.65	12.80	-48	8,609	-0.56%
2023/02/08	2.2	12.75	2	12.78	12.75	0.2	8,620	0.00%
2023/02/07	1	12.90	1	12.85	12.85	0	8,601	0.00%
2023/02/06	2.3	13.05	0	0.00	13.00	2.3	8,599	0.03%
2023/02/03	1	13.10	0	0.00	13.15	1	8,607	0.01%
2023/02/02	0	13.00	7	12.86	13.05	-7	8,481	-0.08%
2023/02/01	2	12.60	5	12.75	12.65	-3	8,455	-0.04%
2023/01/31	0	0.00	13	12.65	12.60	-13	8,469	-0.15%
2023/01/30	6	12.24	11.1	12.30	12.35	-5.1	8,364	-0.06%
2023/01/17	0	0.00	1	12.25	12.20	-1	8,211	-0.01%
2023/01/16	4	12.31	0	0.00	12.20	4	8,146	0.05%
2023/01/13	1	12.25	11.4	12.16	12.15	-10.4	7,950	-0.13%
2023/01/12	14	11.84	9.1	11.91	11.90	4.9	7,808	0.06%
2023/01/11	0.1	11.70	104.6	11.70	11.70	-104.5	7,688	-1.36%	大賣/鉅額交易
2023/01/10	2.3	11.60	11	11.55	11.65	-8.7	7,619	-0.11%
2023/01/09	1	11.55	1	11.60	11.60	0	7,590	0.00%
2023/01/06	1	11.50	12.4	11.54	11.55	-11.4	7,541	-0.15%
2023/01/05	0	0.00	10	11.48	11.50	-10	7,537	-0.13%
2023/01/03	2.1	11.30	8	11.27	11.35	-5.9	7,591	-0.08%
2022/12/30	5	11.20	5.5	11.25	11.30	-0.5	7,540	-0.01%
2022/12/28	1	11.40	1	11.40	11.40	0	7,040	0.00%
2022/12/27	0.2	11.45	5	11.45	11.45	-4.8	6,994	-0.07%
2022/12/23	0	0.00	2	11.33	11.35	-2	7,013	-0.03%
2022/12/22	1	11.25	7	11.31	11.35	-6	7,107	-0.08%
2022/12/21	44	11.25	1.4	11.30	11.25	42.7	7,179	0.59%
2022/12/20	8.1	11.29	2	11.30	11.25	6.1	7,188	0.09%
2022/12/19	13	11.42	3.3	11.55	11.35	9.7	7,014	0.14%
2022/12/16	3	11.40	6	11.44	11.45	-3	6,868	-0.04%
2022/12/15	30	11.45	2	11.45	11.45	28	6,776	0.41%
2022/12/14	30.7	11.45	16	11.48	11.50	14.7	6,724	0.22%
2022/12/13	32	11.40	5.3	11.40	11.40	26.7	6,642	0.40%
2022/12/12	23.1	11.39	37.1	11.37	11.40	-14	6,517	-0.21%
2022/12/08	2	11.45	3	11.50	11.45	-1	6,309	-0.02%
2022/12/07	2.3	11.38	0	0.00	11.40	2.3	6,220	0.04%
2022/12/06	1	11.45	2	11.45	11.35	-1	6,071	-0.02%
2022/12/05	12	11.26	0	0.00	11.40	12	5,967	0.20%
2022/12/02	12	11.38	5	11.35	11.35	7	5,653	0.12%
2022/12/01	4	11.53	0	0.00	11.50	4	5,579	0.07%
2022/11/30	1.5	11.42	25	11.48	11.50	-23.6	5,478	-0.43%
2022/11/29	11	11.36	0	0.00	11.45	11	5,364	0.21%
2022/11/28	4	11.41	3	11.40	11.45	1	5,250	0.02%
2022/11/25	103.1	11.60	5	11.60	11.60	98.1	5,130	1.91%	大買/
2022/11/24	0	0.00	2	11.70	11.70	-2	5,046	-0.04%
2022/11/23	6.2	11.61	2	11.80	11.80	4.2	4,947	0.08%
2022/11/22	0.2	11.65	4	11.50	11.65	-3.8	4,782	-0.08%
2022/11/17	0	0.00	82.5	11.10	11.15	-82.5	4,498	-1.83%
2022/11/16	11	11.06	0.2	11.22	11.05	10.8	4,444	0.24%
2022/11/14	6	11.33	0	0.00	11.30	6	4,141	0.14%
2022/11/11	0	0.00	9	11.35	11.35	-9	4,040	-0.22%
2022/11/10	1	11.30	0	0.00	11.25	1	3,963	0.03%
2022/11/09	1	11.35	0	0.00	11.45	1	3,826	0.03%
2022/11/08	2.1	11.28	0	0.00	11.35	2.1	3,777	0.06%
2022/11/07	0	0.00	10	11.05	11.25	-10	3,717	-0.27%
2022/11/04	6	11.01	0	0.00	11.05	6	3,659	0.16%
2022/11/03	2	11.05	0	0.00	11.10	2	3,638	0.05%
2022/11/01	0.1	11.05	0	0.00	11.05	0.1	3,528	0.00%
2022/10/31	10	11.00	0	0.00	11.10	10	3,436	0.29%
2022/10/28	5	11.00	0	0.00	11.00	5	3,385	0.15%
2022/10/27	4	11.16	0	0.00	11.20	4	3,253	0.12%
2022/10/26	0.1	11.25	0	0.00	11.25	0.1	3,169	0.00%
2022/10/25	2	11.23	1	11.20	11.20	1	3,164	0.03%
2022/10/24	2.6	11.24	0	0.00	11.25	2.6	3,199	0.08%
2022/10/21	1	11.30	0	0.00	11.35	1	3,190	0.03%
2022/10/20	9.1	10.98	31	11.01	11.30	-21.9	3,167	-0.69%
2022/10/19	0.2	11.32	0	0.00	11.30	0.2	3,012	0.01%
2022/10/18	1.2	11.25	0	0.00	11.40	1.2	2,993	0.04%
2022/10/17	5	11.15	2	11.10	11.30	3	2,981	0.10%
2022/10/14	4.5	11.37	0	0.00	11.40	4.5	2,951	0.15%
2022/10/13	0.5	11.22	0	0.00	11.45	0.5	2,951	0.02%
2022/10/12	1	11.40	0	0.00	11.45	1	2,928	0.03%
2022/10/11	3	11.27	20	11.33	11.45	-17	2,929	-0.58%
2022/10/07	2	11.68	0	0.00	11.65	2	2,883	0.07%
2022/10/06	1	11.80	0	0.00	11.85	1	2,886	0.03%
2022/10/05	0	0.00	2	11.80	11.80	-2	2,941	-0.07%
2022/10/04	2	11.70	0	0.00	11.75	2	3,022	0.07%
2022/10/03	2.1	11.55	0	0.00	11.65	2.1	3,042	0.07%
2022/09/30	5	11.55	0	0.00	11.55	5	3,032	0.16%
2022/09/29	6	11.45	0	0.00	11.45	6	2,984	0.20%
2022/09/28	2.7	11.70	70	11.80	11.60	-67.3	2,933	-2.29%
2022/09/27	2.1	12.10	0	0.00	12.05	2.1	2,856	0.07%
2022/09/26	6.1	12.24	26.4	12.25	12.20	-20.3	2,900	-0.70%
2022/09/23	1.5	12.52	0	0.00	12.45	1.5	2,953	0.05%
2022/09/22	5.8	12.41	0	0.00	12.45	5.8	3,024	0.19%
2022/09/21	5.8	12.58	0	0.00	12.55	5.8	3,122	0.19%
2022/09/20	3	12.73	0	0.00	12.70	3	3,178	0.09%
2022/09/19	0	0.00	5	12.75	12.70	-5	3,271	-0.15%
2022/09/16	2.3	12.72	0	0.00	12.70	2.3	3,310	0.07%
2022/09/15	2	12.80	0	0.00	12.95	2	3,159	0.06%
2022/09/14	7	12.84	2	12.90	12.85	5	3,202	0.16%
2022/09/13	3	12.90	0	0.00	12.95	3	3,234	0.09%
2022/09/12	2.6	12.92	0	0.00	12.90	2.6	3,264	0.08%
2022/09/07	10	12.81	0	0.00	12.85	10	3,611	0.28%
2022/09/05	1	13.15	0	0.00	13.15	1	3,782	0.03%
2022/09/02	11	13.25	0	0.00	13.20	11	3,854	0.29%
2022/09/01	1.1	13.16	0	0.00	13.20	1.1	3,863	0.03%
2022/08/31	1.1	13.12	5	13.22	13.35	-3.9	3,866	-0.10%
2022/08/30	2	13.15	0	0.00	13.10	2	3,891	0.05%
2022/08/29	4.6	13.21	0	0.00	13.15	4.6	3,872	0.12%
2022/08/25	1	13.20	0	0.00	13.20	1	3,776	0.03%
2022/08/24	2	13.30	0	0.00	13.30	2	3,774	0.05%
2022/08/23	0.1	13.50	0	0.00	13.35	0.1	3,752	0.00%
2022/08/19	1	13.55	0	0.00	13.55	1	3,746	0.03%
2022/08/17	0	13.75	1	13.70	13.65	-1	3,747	-0.03%
2022/08/15	2	13.70	1	13.70	13.65	1	3,751	0.03%
2022/08/12	0	0.00	4	13.80	13.75	-4	3,750	-0.11%
2022/08/10	0	0.00	2	13.53	13.45	-2	3,773	-0.05%
2022/08/09	0.3	13.10	0	0.00	13.20	0.3	3,765	0.01%
2022/08/08	0.6	13.15	0	0.00	13.15	0.6	3,780	0.01%
2022/08/05	5	13.21	0	0.00	13.20	5	3,834	0.13%
2022/08/04	4	13.16	0	0.00	13.30	4	3,916	0.10%
2022/08/03	18	13.27	0	0.00	13.30	18	3,941	0.46%
2022/08/02	20	13.36	0	0.00	13.35	20	4,008	0.50%
2022/08/01	4	13.46	0	0.00	13.55	4	4,068	0.10%
2022/07/29	0	0.00	5	14.10	14.10	-5	4,091	-0.12%
2022/07/27	0.2	13.80	0	0.00	13.80	0.2	4,053	0.00%
2022/07/26	1	13.65	0	0.00	13.60	1	4,060	0.02%
2022/07/25	0	0.00	0.1	13.65	13.65	-0.1	4,076	0.00%
2022/07/22	1	13.35	0	0.00	13.45	1	4,110	0.02%
2022/07/21	3	13.25	0.4	13.10	13.25	2.6	4,189	0.06%
2022/07/19	0.2	13.05	1	13.15	13.10	-0.8	4,326	-0.02%
2022/07/18	4	12.79	0	0.00	12.80	4	4,336	0.09%
2022/07/15	9.1	12.70	0	0.00	12.60	9.1	4,334	0.21%
2022/07/14	9.1	12.81	0	0.00	12.85	9.1	4,339	0.21%
2022/07/13	7	12.81	0	0.00	12.85	7	4,365	0.16%
2022/07/12	12.3	12.85	0	0.00	12.80	12.3	4,407	0.28%
2022/07/11	5.1	13.30	0	0.00	13.30	5.1	4,356	0.12%
2022/07/07	0.2	13.51	0	0.00	13.50	0.2	4,461	0.01%
2022/07/06	3	13.53	0	0.00	13.30	3	4,529	0.07%
2022/07/05	1	13.85	0	0.00	13.75	1	4,785	0.02%
2022/07/04	5.3	13.74	137	13.50	13.60	-131.7	4,827	-2.73%	大賣/鉅額交易
2022/07/01	5.1	14.28	0	0.00	14.05	5.1	4,968	0.10%
2022/06/30	4.1	14.56	0	0.00	14.55	4.1	5,074	0.08%
2022/06/29	6.1	14.73	0	0.00	14.80	6.1	5,078	0.12%
2022/06/28	0	0.00	6	15.70	15.75	-6	5,124	-0.12%
2022/06/24	0.1	15.75	0	0.00	15.75	0.1	5,072	0.00%
2022/06/23	1	15.60	0	0.00	15.65	1	5,078	0.02%
2022/06/22	0.1	15.75	0	0.00	15.65	0.1	5,096	0.00%
2022/06/21	4	15.80	17.5	15.81	15.85	-13.5	5,105	-0.27%
2022/06/20	0	0.00	2.6	15.73	15.60	-2.6	5,209	-0.05%
2022/06/17	5	15.85	15	15.85	15.75	-10	5,201	-0.19%
2022/06/16	0	0.00	5.6	16.10	16.00	-5.6	4,960	-0.11%
2022/06/15	0.1	16.00	4	16.04	16.05	-3.9	5,055	-0.08%
2022/06/14	15	15.69	5	15.80	15.85	10	5,074	0.20%
2022/06/13	0	0.00	6	15.56	15.50	-6	5,047	-0.12%
2022/06/10	0	0.00	0	15.65	15.65	0	5,252	0.00%
2022/06/07	1	15.50	0	0.00	15.50	1	5,352	0.02%
2022/06/06	1	15.50	4	15.48	15.50	-3	5,557	-0.05%
2022/06/02	1.1	15.42	0	0.00	15.45	1.1	5,788	0.02%
2022/06/01	2.2	15.64	2	15.60	15.50	0.2	5,911	0.00%
2022/05/27	3	15.40	0	0.00	15.40	3	5,887	0.05%
2022/05/26	2	15.25	0	0.00	15.30	2	5,909	0.03%
2022/05/24	0	0.00	10	15.40	15.40	-10	6,039	-0.17%
2022/05/23	0	0.00	1	15.40	15.50	-1	6,052	-0.02%
2022/05/20	2	15.48	0	0.00	15.45	2	6,085	0.03%
2022/05/19	2	15.48	0	0.00	15.50	2	6,120	0.03%
2022/05/18	2	15.80	2	15.80	15.80	0	6,137	0.00%
2022/05/17	0	0.00	1	15.55	15.60	-1	6,169	-0.02%
2022/05/16	11	15.30	1	15.40	15.40	10	6,177	0.16%
2022/05/13	2	15.18	0	0.00	15.30	2	6,179	0.03%
2022/05/12	14.1	15.43	2	15.40	15.15	12.1	6,249	0.19%
2022/05/11	1	15.70	1	15.60	15.60	0	6,211	0.00%
2022/05/10	2	15.45	3	15.55	15.65	-1	6,207	-0.02%
2022/05/09	15	15.62	1	15.65	15.60	14	6,207	0.23%
2022/05/06	1.2	15.85	5	15.90	15.85	-3.8	6,209	-0.06%
2022/05/05	1	16.00	2	15.95	15.95	-1	6,256	-0.02%
2022/05/04	0	0.00	7	16.00	15.95	-7	6,276	-0.11%
2022/05/03	8	16.01	0	0.00	16.00	8	6,291	0.13%
2022/04/29	8.2	16.06	0	0.00	16.05	8.2	6,369	0.13%
2022/04/28	1	15.95	0	0.00	16.05	1	6,439	0.02%
2022/04/27	2	15.93	10	15.90	15.95	-8	6,440	-0.12%
2022/04/26	0.1	16.10	4	16.10	16.00	-3.9	6,411	-0.06%
2022/04/25	1	15.95	4	16.00	16.00	-3	6,404	-0.05%
2022/04/22	1	16.15	8.3	16.14	16.20	-7.3	6,333	-0.12%
2022/04/20	0.1	16.10	6	16.10	16.10	-5.9	6,593	-0.09%
2022/04/19	0.5	16.15	2	16.05	16.10	-1.5	6,729	-0.02%
2022/04/18	8.3	15.97	35	16.12	16.05	-26.8	6,782	-0.39%
2022/04/14	0	0.00	2	16.25	16.25	-2	6,730	-0.03%
2022/04/13	17.2	16.37	10	16.32	16.40	7.2	6,677	0.11%
2022/04/12	9.1	16.31	1	16.30	16.40	8.1	6,615	0.12%
2022/04/11	13	16.50	6	16.70	16.50	7	6,526	0.11%
2022/04/08	0	0.00	10.6	17.01	17.10	-10.6	6,232	-0.17%
2022/04/07	36	17.14	12	17.10	16.90	24	6,245	0.38%
2022/04/06	9	17.12	7	17.01	17.20	2	6,050	0.03%
2022/04/01	2	16.85	2	16.85	16.90	0	5,936	0.00%
2022/03/31	0	0.00	7.2	16.71	16.75	-7.2	5,868	-0.12%
2022/03/30	1	16.55	1	16.60	16.55	0	5,717	0.00%
2022/03/29	0	0.00	4	16.50	16.50	-4	5,661	-0.07%
2022/03/25	0	0.00	7	16.50	16.45	-7	5,570	-0.13%
2022/03/24	10	16.50	13	16.49	16.50	-3	5,559	-0.05%
2022/03/23	5.7	16.45	3	16.43	16.50	2.7	5,605	0.05%
2022/03/22	3	16.30	0	0.00	16.35	3	5,503	0.05%
2022/03/21	0	0.00	11	16.35	16.35	-11	5,486	-0.20%
2022/03/18	27	16.38	6	16.35	16.30	21	5,434	0.39%
2022/03/17	10	16.05	4	16.08	16.10	6	5,347	0.11%
2022/03/16	15.2	15.85	4	15.90	15.90	11.2	5,266	0.21%
2022/03/15	0	0.00	6.4	15.63	15.85	-6.4	5,188	-0.12%
2022/03/14	0	0.00	0.8	15.10	15.05	-0.8	4,952	-0.02%
2022/03/11	5.3	14.98	1.3	14.96	14.90	4	4,961	0.08%
2022/03/10	9.2	14.92	1.6	14.93	15.00	7.6	4,963	0.15%
2022/03/09	19.8	14.78	19.1	14.77	14.80	0.7	4,907	0.01%
2022/03/08	40.6	15.19	74.2	15.01	15.05	-33.6	4,722	-0.71%
2022/03/07	25.9	15.63	42	15.70	15.65	-16.1	4,507	-0.36%
2022/03/04	2.6	15.91	0	0.00	15.85	2.6	4,430	0.06%
2022/03/03	2	15.90	0	15.95	15.95	2	4,464	0.04%
2022/03/02	0.5	15.93	2	15.90	15.90	-1.5	4,482	-0.03%
2022/03/01	2	15.88	0	0.00	15.90	2	4,497	0.04%
2022/02/25	1.1	15.80	0	0.00	15.80	1.1	4,541	0.02%
2022/02/24	20	15.85	0	0.00	15.85	20	4,502	0.45%
2022/02/23	1	15.95	1	16.00	15.95	0	4,437	0.00%
2022/02/22	0	0.00	2.5	15.98	15.95	-2.5	4,507	-0.06%
2022/02/21	2.1	16.00	0.8	16.05	16.05	1.3	4,685	0.03%
2022/02/18	2	15.95	5.2	16.00	16.00	-3.2	4,806	-0.07%
2022/02/17	0	0.00	4	16.00	16.00	-4	4,797	-0.08%
2022/02/16	1	16.05	6	16.05	16.00	-5	4,830	-0.10%
2022/02/14	1	16.00	6.7	16.04	16.05	-5.7	4,893	-0.12%
2022/02/11	16	16.12	74.2	16.14	16.15	-58.2	4,788	-1.21%
2022/02/10	6	16.15	8.4	16.21	16.25	-2.4	4,748	-0.05%
2022/02/09	1	16.15	3	16.20	16.20	-2	4,772	-0.04%
2022/02/08	7	16.06	6.2	16.14	16.15	0.8	4,727	0.02%
2022/02/07	1	16.05	6	16.00	16.05	-5	4,660	-0.11%
2022/01/26	0	0.00	0.4	16.00	15.95	-0.4	4,572	-0.01%
2022/01/25	7.3	15.86	0.6	15.90	15.90	6.7	4,555	0.15%
2022/01/24	12.4	15.80	0	0.00	15.95	12.4	4,533	0.27%
2022/01/21	23.9	16.04	4	16.05	16.00	19.9	4,447	0.45%
2022/01/20	0	0.00	2	16.13	16.15	-2	4,347	-0.05%
2022/01/19	10	16.20	0	0.00	16.20	10	4,321	0.23%
2022/01/18	5	16.30	0	0.00	16.25	5	4,274	0.12%
2022/01/17	0	0.00	1	16.25	16.20	-1	4,236	-0.02%
2022/01/14	5	16.30	12.3	16.33	16.30	-7.3	4,205	-0.17%
2022/01/13	3	16.33	9	16.29	16.35	-6	4,182	-0.14%
2022/01/12	2	16.20	56	16.16	16.15	-54	4,056	-1.33%
2022/01/11	12	16.00	4.2	15.98	15.95	7.8	3,918	0.20%
2022/01/10	4	15.91	0	0.00	15.95	4	3,903	0.10%
2022/01/07	6.1	15.88	0	0.00	15.90	6.1	4,037	0.15%
2022/01/06	0.1	15.90	2	15.95	15.90	-1.9	4,006	-0.05%
2022/01/05	23	15.94	0	0.00	15.90	23	4,013	0.57%
2022/01/04	1	15.95	0.3	16.00	15.95	0.8	4,036	0.02%
2021/12/30	4	16.00	11	15.95	16.05	-7	4,118	-0.17%
2021/12/29	2.4	15.95	3.7	15.95	15.95	-1.3	4,119	-0.03%
2021/12/28	18.3	15.81	10	15.80	15.90	8.3	4,114	0.20%
2021/12/27	1.8	15.84	0	0.00	15.85	1.8	4,128	0.04%
2021/12/24	1.2	15.81	0	0.00	15.85	1.2	4,189	0.03%
2021/12/23	10.4	15.80	0	0.00	15.85	10.4	4,229	0.25%
2021/12/22	2.8	15.86	5	15.85	15.80	-2.2	4,254	-0.05%
2021/12/21	1	15.80	0.3	15.85	15.80	0.7	4,287	0.02%
2021/12/20	14	15.82	1	15.80	15.80	13	4,292	0.30%
2021/12/17	1	15.85	3.8	15.87	15.85	-2.8	4,251	-0.07%
2021/12/16	8	15.89	5	15.95	15.85	3	4,225	0.07%
2021/12/15	11.1	16.00	0.2	16.05	15.90	10.8	4,212	0.26%
2021/12/14	5	15.99	0	0.00	15.95	5	4,220	0.12%
2021/12/13	26.2	16.05	0	0.00	16.05	26.2	4,229	0.62%
2021/12/10	1	16.05	5	15.99	16.00	-4	4,172	-0.10%
2021/12/09	2	15.90	3.1	15.90	15.90	-1.1	4,180	-0.03%
2021/12/08	4.4	15.91	3	15.90	15.90	1.4	4,185	0.03%
2021/12/07	2.1	15.83	1.8	15.86	15.90	0.3	4,153	0.01%
2021/12/06	1	15.85	8	15.85	15.85	-7	4,195	-0.17%
2021/12/03	2	15.93	3	15.95	15.90	-1	4,177	-0.02%
2021/12/02	10.7	15.85	0	0.00	15.90	10.7	4,189	0.25%
2021/12/01	12.2	15.90	7	15.90	15.90	5.2	4,196	0.12%
2021/11/30	5.1	15.90	16	15.85	16.00	-10.9	4,212	-0.26%
2021/11/29	20.1	15.79	0	0.00	15.85	20.1	4,198	0.48%
2021/11/26	1.4	16.01	0.2	16.05	16.00	1.2	4,165	0.03%
2021/11/25	0.2	16.25	0	0.00	16.20	0.2	4,155	0.00%
2021/11/23	0.3	16.08	0	0.00	16.00	0.3	4,080	0.01%
2021/11/22	1	16.05	103	16.10	16.10	-102	4,063	-2.51%	大賣/鉅額交易
2021/11/19	25	16.18	2	16.25	16.15	23	4,034	0.57%
2021/11/18	17	16.24	2.3	16.31	16.40	14.7	3,946	0.37%
2021/11/17	11.3	15.98	0	0.00	16.00	11.3	3,741	0.30%
2021/11/16	3.1	15.75	21.1	15.83	15.85	-18	3,597	-0.50%
2021/11/15	7.3	15.80	2	15.80	15.80	5.3	3,607	0.15%
2021/11/12	11.1	15.80	20	15.83	15.85	-8.9	3,550	-0.25%
2021/11/11	10	15.71	12.2	15.70	15.75	-2.2	3,563	-0.06%
2021/11/10	2	15.70	5	15.75	15.75	-3	3,542	-0.08%
2021/11/09	2.2	15.70	0	0.00	15.75	2.2	3,524	0.06%
2021/11/08	7	15.74	2.5	15.80	15.75	4.5	3,523	0.13%
2021/11/05	15	15.79	7	15.77	15.80	8	3,492	0.23%
2021/11/04	3.1	15.80	1	15.80	15.85	2.1	3,492	0.06%
2021/11/03	3.3	15.84	0	0.00	15.85	3.3	3,491	0.09%
2021/11/02	1.2	15.86	0	0.00	15.85	1.2	3,497	0.03%
2021/11/01	3.1	15.82	0	0.00	15.85	3.1	3,490	0.09%
2021/10/29	1	15.80	0	0.00	15.90	1	3,493	0.03%
2021/10/28	0.1	15.95	6	15.90	15.95	-5.9	3,517	-0.17%
2021/10/27	0.1	15.90	18	15.90	15.90	-17.9	3,538	-0.51%
2021/10/26	2.1	15.95	1	15.90	15.95	1.1	3,561	0.03%
2021/10/25	1.6	15.90	0	0.00	15.95	1.6	3,639	0.04%
2021/10/22	1.1	15.90	0	0.00	15.90	1.1	3,863	0.03%
2021/10/21	0	0.00	1	15.95	15.80	-1	4,091	-0.02%
2021/10/20	3.2	15.89	0	0.00	15.95	3.2	4,110	0.08%
2021/10/18	6	16.13	0	0.00	16.05	6	4,183	0.14%
2021/10/15	9	16.02	5	16.05	15.95	4	4,172	0.10%
2021/10/13	8.1	15.58	4	15.55	15.55	4.1	4,113	0.10%
2021/10/12	1.1	15.60	0	0.00	15.55	1.1	4,197	0.03%
2021/10/08	3.9	15.56	170	15.55	15.55	-166.1	4,280	-3.88%	大賣/鉅額交易
2021/10/07	14.8	15.60	0	0.00	15.55	14.8	4,296	0.35%
2021/10/06	24.1	15.49	40	15.50	15.45	-15.9	4,319	-0.37%
2021/10/05	102	15.90	0.7	15.95	15.90	101.3	4,348	2.33%	大買/鉅額交易
2021/10/04	1	15.95	1	15.90	16.00	0	4,300	0.00%
2021/10/01	6	15.85	0	16.05	15.95	6	4,371	0.14%
2021/09/30	3	15.95	1	16.15	16.15	2	4,310	0.05%
2021/09/29	10	15.91	0	0.00	15.95	10	4,248	0.24%
2021/09/28	2	16.00	1	16.00	16.00	1	4,223	0.02%
2021/09/27	6	15.95	1	16.00	16.00	5	4,193	0.12%
2021/09/24	1	15.85	0	0.00	15.85	1	4,172	0.02%
2021/09/23	0.1	15.80	0	0.00	15.75	0.1	4,190	0.00%
2021/09/22	1.3	15.67	0	0.00	15.70	1.3	4,215	0.03%
2021/09/17	0.3	15.85	0	0.00	15.80	0.3	4,162	0.01%
2021/09/16	5.2	15.80	20	15.80	15.80	-14.8	4,201	-0.35%
2021/09/15	5	15.80	0	0.00	15.90	5	4,193	0.12%
2021/09/13	20	15.75	0	0.00	15.85	20	4,206	0.48%
2021/09/10	5	15.75	0	0.00	15.80	5	4,219	0.12%
2021/09/09	1	15.75	0	0.00	15.80	1	4,301	0.02%
2021/09/08	62.2	15.84	0	0.00	15.80	62.2	4,329	1.44%
2021/09/07	17	15.95	5.1	16.00	16.00	11.9	4,298	0.28%
2021/09/06	22.2	16.02	0	0.00	16.00	22.2	4,360	0.51%
2021/09/03	0	0.00	4.1	16.07	16.10	-4.1	4,349	-0.10%
2021/09/02	5	16.10	10	16.25	16.05	-5	4,431	-0.11%
2021/09/01	1	16.30	0.4	16.35	16.30	0.6	4,557	0.01%
2021/08/31	4	16.10	4	16.10	16.05	0	4,703	0.00%
2021/08/30	0.2	16.15	1	16.10	16.20	-0.8	4,736	-0.02%
2021/08/26	20	15.98	1	16.00	15.90	19	4,735	0.40%
2021/08/24	0	0.00	1	15.95	16.00	-1	4,789	-0.02%
2021/08/23	1	15.85	1	15.85	15.85	0	4,818	0.00%
2021/08/20	13.3	15.83	0	0.00	15.75	13.3	4,884	0.27%
2021/08/19	5.1	15.80	11	15.90	15.85	-5.9	4,959	-0.12%
2021/08/18	0.6	15.83	0	16.10	16.00	0.6	4,973	0.01%
2021/08/17	10.3	15.92	0	0.00	15.85	10.3	4,977	0.21%
2021/08/16	8.6	16.04	9	15.90	16.00	-0.4	4,997	-0.01%
2021/08/13	3.3	16.27	42	16.25	16.25	-38.7	4,996	-0.77%
2021/08/11	2.1	16.35	1	16.35	16.45	1.1	5,142	0.02%
2021/08/10	3	16.45	1	16.45	16.35	2	5,278	0.04%
2021/08/09	7	16.46	13	16.49	16.45	-6	5,612	-0.11%
2021/08/05	0	0.00	5	16.40	16.40	-5	6,025	-0.08%
2021/08/03	3.1	16.27	0	0.00	16.35	3.1	6,922	0.04%
2021/08/02	0.3	16.37	0	0.00	16.35	0.3	7,121	0.00%
2021/07/30	1	16.35	0	0.00	16.45	1	7,394	0.01%
2021/07/29	5.2	16.35	0	0.00	16.35	5.2	7,496	0.07%
2021/07/28	9.4	16.34	20	16.25	16.30	-10.6	7,555	-0.14%
2021/07/27	27.3	16.44	0	0.00	16.40	27.3	7,803	0.35%
2021/07/26	31.1	17.50	5	17.50	17.45	26.1	7,769	0.34%
2021/07/23	7.1	17.51	0	0.00	17.50	7.1	7,639	0.09%
2021/07/22	1.1	17.55	45	17.55	17.55	-44	7,705	-0.57%
2021/07/21	1	17.45	8.1	17.53	17.50	-7.1	7,686	-0.09%
2021/07/20	36.1	17.42	35	17.41	17.50	1.1	7,753	0.01%
2021/07/19	0	0.00	16	17.57	17.65	-16	7,812	-0.20%
2021/07/16	5	17.30	3.1	17.48	17.55	2	7,918	0.02%
2021/07/15	1.8	17.29	3	17.27	17.30	-1.2	7,908	-0.02%
2021/07/14	0	0.00	5.4	17.09	17.10	-5.4	7,912	-0.07%
2021/07/13	8	17.10	5	17.09	17.05	3	8,084	0.04%
2021/07/12	2.5	17.00	13	17.01	17.00	-10.5	8,148	-0.13%
2021/07/09	5.1	16.70	1	16.75	16.75	4.1	8,179	0.05%
2021/07/08	2.5	16.81	16	16.82	16.80	-13.5	8,393	-0.16%
2021/07/07	0.4	16.52	1	16.50	16.50	-0.6	8,590	-0.01%
2021/07/05	3.3	16.50	10	16.50	16.50	-6.7	9,005	-0.07%
2021/07/01	1.2	16.37	1	16.45	16.35	0.2	9,166	0.00%
2021/06/30	0	0.00	4	16.48	16.50	-4	9,306	-0.04%
2021/06/29	4.1	16.36	0	0.00	16.45	4.1	9,440	0.04%
2021/06/28	2	16.45	12	16.50	16.50	-10	9,625	-0.10%
2021/06/24	0	0.00	0.2	16.35	16.30	-0.2	9,813	0.00%
2021/06/23	3.1	16.30	0	0.00	16.30	3.1	9,998	0.03%
2021/06/22	2	16.20	0	0.00	16.20	2	10,304	0.02%
2021/06/21	18	16.18	0	0.00	16.15	18	10,653	0.17%
2021/06/18	8.1	16.28	0	0.00	16.30	8.1	10,631	0.08%
2021/06/17	5	16.35	7	16.35	16.40	-2	10,576	-0.02%
2021/06/16	5	16.42	5	16.45	16.45	0	10,667	0.00%
2021/06/15	1	16.35	10	16.38	16.55	-9	10,656	-0.08%
2021/06/11	6	16.35	3	16.35	16.40	3	10,684	0.03%
2021/06/10	22.5	16.27	20	16.25	16.30	2.5	10,767	0.02%
2021/06/09	31.4	16.41	20	16.33	16.30	11.4	10,770	0.11%
2021/06/08	28.1	16.58	70	16.60	16.65	-41.9	10,836	-0.39%
2021/06/07	2.2	16.82	0	0.00	16.90	2.2	11,068	0.02%
2021/06/04	1	17.05	0	0.00	17.10	1	11,370	0.01%
2021/06/03	3	17.15	13	17.15	17.15	-10	11,801	-0.08%
2021/06/02	0.4	17.20	0	0.00	17.20	0.4	11,834	0.00%
2021/06/01	0	0.00	2	17.05	17.15	-2	11,827	-0.02%
2021/05/31	11	17.10	0	0.00	17.10	11	11,858	0.09%
2021/05/28	5	17.10	17	17.10	17.10	-12	11,903	-0.10%
2021/05/27	1	16.75	0	0.00	16.90	1	11,930	0.01%
2021/05/26	0	0.00	29	16.75	16.90	-29	11,959	-0.24%
2021/05/25	8	16.78	0	0.00	16.80	8	12,054	0.07%
2021/05/24	7	16.74	0	0.00	16.75	7	12,137	0.06%
2021/05/21	7.1	16.74	4	16.76	16.85	3.1	12,176	0.03%
2021/05/20	7	16.48	3	16.70	16.70	4	12,135	0.03%
2021/05/19	14	16.61	36	16.45	16.65	-22	12,094	-0.18%
2021/05/18	12	16.36	5	16.64	16.70	7	12,047	0.06%
2021/05/17	13.6	15.81	12	15.62	15.70	1.6	12,157	0.01%
2021/05/14	11.1	16.81	14.1	16.76	16.80	-3	11,833	-0.03%
2021/05/13	8.7	16.29	5	16.55	16.60	3.7	11,706	0.03%
2021/05/12	28	16.73	14.4	16.25	16.55	13.6	11,415	0.12%
2021/05/11	7.2	17.53	4	17.91	17.70	3.2	10,777	0.03%
2021/05/10	1.1	17.91	7.3	17.97	18.15	-6.2	10,583	-0.06%
2021/05/07	3	17.93	64.6	17.94	18.00	-61.6	10,427	-0.59%
2021/05/06	4.5	17.63	16	17.71	17.55	-11.5	10,219	-0.11%
2021/05/05	10.1	17.28	4	17.39	17.35	6.1	10,142	0.06%
2021/05/04	73.4	17.24	6	17.17	17.20	67.4	10,070	0.67%
2021/05/03	34	17.74	4	17.80	17.40	30	9,786	0.31%
2021/04/29	0.5	17.65	1	17.70	17.70	-0.5	9,643	-0.01%
2021/04/28	34	17.69	199	17.75	17.75	-165	9,576	-1.72%	大賣/鉅額交易
2021/04/27	1	17.40	0	0.00	17.40	1	9,561	0.01%
2021/04/26	8	17.40	10	17.42	17.45	-2	9,534	-0.02%
2021/04/23	7.3	17.02	0	0.00	17.15	7.3	9,515	0.08%
2021/04/22	0	17.20	2	17.35	17.20	-2	9,460	-0.02%
2021/04/21	22	17.22	2	17.35	17.35	20	9,293	0.22%
2021/04/20	6.2	17.30	0.5	17.30	17.30	5.7	9,307	0.06%
2021/04/19	0	0.00	13	17.38	17.40	-13	9,301	-0.14%
2021/04/16	1	16.75	1	16.85	17.00	0	9,234	0.00%
2021/04/15	1.1	16.80	2	16.70	16.75	-1	9,318	-0.01%
2021/04/14	187.6	16.64	5	16.50	16.60	182.6	9,248	1.97%	大買/鉅額交易
2021/04/13	20.8	16.57	1	16.65	16.55	19.8	9,162	0.22%
2021/04/12	45.2	16.75	0	0.00	16.75	45.2	8,896	0.51%
2021/04/09	7.4	16.97	2	16.95	17.00	5.4	8,653	0.06%
2021/04/08	38	17.00	0	0.00	17.05	38	8,649	0.44%
2021/04/07	7	17.05	10	17.00	17.10	-3	8,705	-0.03%
2021/04/06	15.1	17.09	4	17.04	17.10	11.1	8,635	0.13%
2021/04/01	19	16.78	7	16.89	16.95	12	8,498	0.14%
2021/03/31	1	16.80	7	16.66	16.90	-6	8,344	-0.07%
2021/03/30	36.9	16.37	0	0.00	16.45	36.9	8,147	0.45%
2021/03/29	24	16.40	3.7	16.44	16.40	20.3	8,063	0.25%
2021/03/26	18	16.35	86	16.43	16.40	-68	7,982	-0.85%
2021/03/25	6	16.22	19.6	16.22	16.40	-13.6	7,829	-0.17%
2021/03/24	135.3	15.89	7.5	15.85	15.90	127.8	7,526	1.70%	大買/鉅額交易
2021/03/23	10.1	15.08	0	0.00	15.15	10.1	7,169	0.14%
2021/03/22	5	15.04	4	15.03	15.10	1	7,169	0.01%
2021/03/19	10	14.97	20	14.95	14.95	-10	7,233	-0.14%
2021/03/18	4.2	15.06	1	15.05	15.05	3.2	7,388	0.04%
2021/03/17	1	15.00	0	0.00	15.05	1	7,447	0.01%
2021/03/16	0	0.00	12	15.20	15.25	-12	7,408	-0.16%
2021/03/15	4	15.01	7	15.01	15.10	-3	7,356	-0.04%
2021/03/12	33	14.67	23	14.72	14.85	10	7,324	0.14%
2021/03/11	45.1	15.34	53	15.08	14.95	-7.9	7,113	-0.11%
2021/03/10	3.3	14.86	33.4	15.03	15.15	-30.1	6,713	-0.45%
2021/03/09	155.7	14.45	28	14.54	14.65	127.7	6,400	2.00%	大買/鉅額交易
2021/03/08	0	0.00	43	13.88	13.90	-43	5,951	-0.72%
2021/03/05	1	13.75	6	13.76	13.90	-5	5,918	-0.08%
2021/03/04	1	13.75	0	0.00	13.85	1	5,939	0.02%
2021/03/03	3	13.80	0	0.00	13.90	3	5,909	0.05%
2021/02/26	2	13.83	0	0.00	13.90	2	5,779	0.03%
2021/02/25	10	13.86	11	13.82	13.95	-1	5,673	-0.02%
2021/02/24	4	13.55	6	13.73	13.70	-2	5,614	-0.04%
2021/02/23	12	13.42	0	0.00	13.55	12	5,494	0.22%
2021/02/22	5	13.35	3	13.40	13.40	2	5,481	0.04%
2021/02/18	5	13.30	2	13.45	13.40	3	5,449	0.06%
2021/02/17	0	0.00	1	13.40	13.35	-1	5,446	-0.02%
2021/02/04	14	12.79	30	12.77	12.85	-16	5,165	-0.31%
2021/02/03	6	12.71	4	12.70	12.75	2	5,234	0.04%
2021/02/02	20	12.70	0	0.00	12.75	20	5,311	0.38%
2021/02/01	20	12.60	13	12.63	12.70	7	5,364	0.13%
2021/01/29	13	12.65	0	0.00	12.60	13	5,363	0.24%
2021/01/28	2.2	12.58	12	12.56	12.65	-9.8	5,313	-0.18%
2021/01/27	4	12.70	1	12.70	12.70	3	5,227	0.06%
2021/01/26	1	12.70	10	12.70	12.70	-9	5,203	-0.17%
2021/01/25	3	12.73	15.5	12.70	12.80	-12.5	5,185	-0.24%
2021/01/22	1	12.80	0	0.00	12.80	1	5,135	0.02%
2021/01/21	25	12.90	0	0.00	12.85	25	5,091	0.49%
2021/01/20	7	12.90	55	12.94	12.80	-48	5,066	-0.95%
2021/01/19	2	13.08	0	13.05	13.05	2	4,897	0.04%
2021/01/18	3	13.07	0.8	13.15	13.05	2.2	4,927	0.04%
2021/01/15	2.3	13.23	5	13.25	13.25	-2.7	4,850	-0.06%
2021/01/14	2	13.30	0	0.00	13.35	2	4,886	0.04%
2021/01/13	26	13.25	26.2	13.33	13.30	-0.2	4,875	0.00%
2021/01/12	22	13.22	1	13.30	13.10	21	4,766	0.44%
2021/01/11	16	13.35	0	0.00	13.35	16	4,671	0.34%
2021/01/08	4	13.10	8	13.07	13.15	-4	4,520	-0.09%
2021/01/07	2	12.85	0	0.00	12.80	2	4,307	0.05%
2021/01/06	4	12.83	159.5	12.80	12.75	-155.5	4,259	-3.65%	大賣/鉅額交易
2021/01/05	1	12.95	0.1	12.95	13.00	0.9	4,111	0.02%
2021/01/04	1.8	12.89	0	0.00	13.05	1.8	4,097	0.04%
2020/12/31	39.5	12.90	0	12.86	12.85	39.5	3,996	0.99%
2020/12/30	0	0.00	4	12.95	13.00	-4	3,902	-0.10%
2020/12/29	0.5	12.65	1	12.70	12.70	-0.5	3,740	-0.01%
2020/12/28	10.1	12.65	62	12.65	12.65	-51.9	3,743	-1.39%
2020/12/25	0	0.00	1	12.65	12.70	-1	3,756	-0.03%
2020/12/24	1	12.60	0	0.00	12.65	1	3,792	0.03%
2020/12/23	10	12.55	0	0.00	12.60	10	3,819	0.26%
2020/12/22	1	12.70	0	12.75	12.60	1	3,840	0.02%
2020/12/21	5	12.70	0	0.00	12.75	5	3,893	0.13%
2020/12/17	2	12.60	0	0.00	12.65	2	3,955	0.05%
2020/12/16	6	12.64	0	0.00	12.70	6	3,966	0.15%
2020/12/15	6	12.68	0	0.00	12.70	6	3,958	0.15%
2020/12/14	68.2	12.74	31	12.71	12.85	37.2	3,911	0.95%
2020/12/11	0	0.00	1	12.20	12.25	-1	3,659	-0.03%
2020/12/10	5	12.05	6.2	12.00	12.10	-1.2	3,567	-0.03%
2020/12/09	27	12.05	71	12.05	12.10	-44	3,512	-1.25%
2020/12/07	0	0.00	0	12.10	12.10	0	3,486	0.00%
2020/12/04	0	0.00	2	12.05	12.10	-2	3,519	-0.06%
2020/12/03	160	12.05	0	0.00	12.00	160	3,547	4.51%	大買/鉅額交易
2020/12/02	1.5	12.03	0	0.00	12.05	1.5	3,519	0.04%
2020/12/01	9	12.00	2.2	12.00	12.05	6.8	3,541	0.19%
2020/11/30	5	12.04	0	0.00	12.00	5	3,548	0.14%
2020/11/27	1.7	12.07	0	0.00	12.10	1.7	3,511	0.05%
2020/11/26	10	12.08	0	0.00	12.10	10	3,495	0.29%
2020/11/25	0.7	12.05	0	0.00	12.05	0.7	3,506	0.02%
2020/11/24	1	12.00	29	11.95	12.00	-28	3,480	-0.80%
2020/11/23	9	11.96	0.4	12.00	12.00	8.6	3,472	0.25%
2020/11/19	8.8	12.00	0	0.00	12.00	8.8	3,394	0.26%
2020/11/18	0.1	12.05	0	0.00	12.10	0.1	3,323	0.00%
2020/11/17	0.5	12.00	0	0.00	12.05	0.5	3,342	0.01%
2020/11/13	1	11.95	0	0.00	11.95	1	3,390	0.03%
2020/11/12	0	12.00	0	0.00	12.00	0	3,394	0.00%
2020/11/11	1.2	12.00	0	0.00	12.05	1.2	3,390	0.04%
2020/11/10	53	12.00	0	0.00	11.95	53	3,300	1.61%
2020/11/09	9.4	11.95	1	12.00	11.95	8.4	3,265	0.26%
2020/11/06	33	11.86	0	0.00	11.85	33	3,254	1.01%
2020/11/05	10	11.80	0	0.00	11.75	10	3,311	0.30%
2020/11/04	0	0.00	0	11.80	11.80	0	3,399	0.00%
2020/11/03	0	0.00	1	11.80	11.75	-1	3,423	-0.03%
2020/10/30	0	0.00	3	11.83	11.75	-3	3,500	-0.09%
2020/10/29	1	11.80	0	0.00	11.85	1	3,519	0.03%
2020/10/26	7.8	11.99	0	12.00	12.00	7.8	3,523	0.22%
2020/10/23	13	11.95	0	0.00	12.00	13	3,511	0.37%
2020/10/22	0.3	11.90	19	11.88	11.95	-18.7	3,549	-0.53%
2020/10/21	1	11.65	0	0.00	11.75	1	3,511	0.03%
2020/10/20	10	11.65	0	0.00	11.70	10	3,548	0.28%
2020/10/19	0	0.00	2	11.70	11.75	-2	3,551	-0.06%
2020/10/14	3	11.72	0.2	11.75	11.75	2.8	3,668	0.08%
2020/10/13	1	11.70	1	11.60	11.70	0	3,703	0.00%
2020/10/08	2	11.70	0	0.00	11.75	2	3,915	0.05%
2020/10/06	0.6	11.80	3	11.80	11.75	-2.4	4,452	-0.05%
2020/10/05	5	11.67	0	0.00	11.75	5	4,628	0.11%
2020/09/29	20	11.55	5.2	11.66	11.75	14.8	4,814	0.31%
2020/09/28	13	11.49	0	0.00	11.55	13	4,930	0.26%
2020/09/25	10	11.45	0	0.00	11.40	10	5,051	0.20%
2020/09/24	15	11.41	3	11.35	11.40	12	5,076	0.24%
2020/09/23	7	11.62	0	0.00	11.65	7	5,088	0.14%
2020/09/22	6	11.75	2	11.75	11.80	4	5,044	0.08%
2020/09/21	2	11.95	1	11.85	11.90	1	5,042	0.02%
2020/09/17	0	0.00	5.5	11.94	11.95	-5.5	5,049	-0.11%
2020/09/16	0	0.00	3	11.90	11.85	-3	5,009	-0.06%
2020/09/15	0	0.00	5	11.90	11.90	-5	5,026	-0.10%
2020/09/14	0	0.00	10	11.85	11.85	-10	5,069	-0.20%
2020/09/11	29	11.85	1	11.90	11.85	28	5,094	0.55%
2020/09/10	0	0.00	9	11.85	11.90	-9	5,093	-0.18%
2020/09/09	16	11.70	1	11.75	11.80	15	5,100	0.29%
2020/09/08	0	0.00	5	11.70	11.65	-5	5,106	-0.10%
2020/09/07	2	11.55	0	0.00	11.55	2	5,172	0.04%
2020/09/04	14	11.47	1	11.45	11.50	13	5,230	0.25%
2020/09/03	2	11.55	0	0.00	11.55	2	5,282	0.04%
2020/09/01	11	11.60	0	0.00	11.60	11	5,338	0.21%
2020/08/31	3	11.60	0	0.00	11.55	3	5,397	0.06%
2020/08/27	3	11.55	0	0.00	11.60	3	5,551	0.05%
2020/08/26	2	11.55	0	0.00	11.55	2	5,583	0.04%
2020/08/25	2	11.50	0	0.00	11.55	2	5,699	0.04%
2020/08/24	2	11.50	0	0.00	11.55	2	5,831	0.03%
2020/08/21	9	11.54	0	0.00	11.55	9	5,866	0.15%
2020/08/20	11	11.55	1	11.65	11.50	10	5,880	0.17%
2020/08/19	4	11.73	0	0.00	11.70	4	5,830	0.07%
2020/08/14	1	11.75	0	0.00	11.75	1	5,968	0.02%
2020/08/12	4	11.78	0	0.00	11.80	4	6,014	0.07%
2020/08/11	4	11.90	5	11.90	11.90	-1	5,994	-0.02%
2020/08/10	10	11.85	1	11.80	11.80	9	5,941	0.15%
2020/08/07	7	11.70	0.8	11.75	11.75	6.2	5,890	0.11%
2020/08/06	0	0.00	10	11.65	11.75	-10	5,903	-0.17%
2020/08/05	0	0.00	4	11.70	11.70	-4	5,924	-0.07%
2020/07/31	0	0.00	29	11.40	11.35	-29	6,042	-0.48%
2020/07/30	0	0.00	1.3	11.41	11.40	-1.3	6,057	-0.02%
2020/07/29	5	11.37	0	0.00	11.45	5	6,086	0.08%
2020/07/28	4	11.24	0.7	11.25	11.25	3.3	6,117	0.05%
2020/07/27	6	11.32	0.4	11.35	11.35	5.6	6,113	0.09%
2020/07/24	2	11.48	0	0.00	11.45	2	6,091	0.03%
2020/07/23	2.2	11.62	0	0.00	11.60	2.2	6,056	0.04%
2020/07/22	1	11.65	0	0.00	11.70	1	6,070	0.02%
2020/07/20	0.2	11.60	0	0.00	11.55	0.2	5,992	0.00%
2020/07/17	5	11.64	0	0.00	11.65	5	5,994	0.08%
2020/07/16	33	11.80	0	0.00	11.75	33	6,035	0.55%
2020/07/15	4	11.59	9.3	11.64	11.75	-5.3	6,034	-0.09%
2020/07/14	23	11.49	2	11.45	11.45	21	5,969	0.35%
2020/07/10	3	12.10	0	0.00	12.10	3	5,545	0.05%
2020/07/09	10	12.10	0	0.00	12.10	10	5,424	0.18%
2020/07/07	5	12.22	1	12.10	12.10	4	5,295	0.08%
2020/07/06	0	0.00	9	12.08	12.25	-9	5,198	-0.17%
2020/07/03	6	11.95	19	11.99	12.00	-13	5,080	-0.26%
2020/07/02	32	11.85	55	11.93	11.95	-23	5,050	-0.46%
2020/07/01	5	11.85	10	11.85	11.85	-5	4,969	-0.10%
2020/06/30	30	11.78	0	0.00	11.75	30	4,929	0.61%
2020/06/29	11	11.70	0	0.00	11.75	11	4,965	0.22%
2020/06/23	4	11.78	16	11.80	11.85	-12	5,052	-0.24%
2020/06/22	0	0.00	7	11.80	11.85	-7	5,070	-0.14%
2020/06/19	1	11.75	1	11.85	11.85	0	5,190	0.00%
2020/06/18	49	11.75	1	11.75	11.75	48	5,356	0.90%
2020/06/17	10	11.75	0	0.00	11.75	10	5,453	0.18%
2020/06/16	23	11.80	10	11.85	11.85	13	5,713	0.23%
2020/06/15	8	11.75	7	11.73	11.75	1	5,852	0.02%
2020/06/12	17	11.47	1	11.50	11.60	16	5,896	0.27%
2020/06/11	6	11.76	5	11.80	11.70	1	5,905	0.02%
2020/06/10	0	0.00	2	11.80	11.85	-2	5,920	-0.03%
2020/06/09	16	11.75	0	0.00	11.75	16	6,047	0.26%
2020/06/08	0	0.00	0	11.75	11.75	0	6,161	0.00%
2020/06/05	30	11.69	0	0.00	11.75	30	6,137	0.49%
2020/06/03	30	11.75	28	11.76	11.80	2	6,219	0.03%
2020/06/02	2	11.70	3	11.70	11.70	-1	6,120	-0.02%
2020/06/01	26	11.47	4	11.65	11.65	22	6,111	0.36%
2020/05/29	20	11.43	0	0.00	11.30	20	6,028	0.33%
2020/05/28	5	11.60	0	0.00	11.60	5	5,917	0.08%
2020/05/27	11	11.65	1	11.70	11.65	10	6,029	0.17%
2020/05/26	2	11.55	14	11.65	11.65	-12	6,086	-0.20%
2020/05/25	18	11.49	0.4	11.55	11.50	17.6	6,032	0.29%
2020/05/22	0	0.00	2	11.65	11.55	-2	6,000	-0.03%
2020/05/21	0	0.00	2	11.58	11.60	-2	5,955	-0.03%
2020/05/20	5	11.50	0	0.00	11.45	5	5,910	0.08%
2020/05/19	16	11.40	64	11.40	11.40	-48	5,876	-0.82%
2020/05/18	0	0.00	11	11.35	11.35	-11	5,856	-0.19%
2020/05/15	72	11.24	5	11.25	11.25	67	5,804	1.15%
2020/05/13	31	11.20	0	0.00	11.25	31	5,768	0.54%
2020/05/12	0	0.00	1	11.20	11.20	-1	5,763	-0.02%
2020/05/11	0	0.00	3	11.12	11.20	-3	5,698	-0.05%
2020/05/08	0	0.00	1	10.95	10.95	-1	5,624	-0.02%
2020/05/07	0.5	10.90	0	0.00	10.90	0.5	5,609	0.01%
2020/04/30	0	0.00	24	10.91	10.95	-24	5,559	-0.43%
2020/04/29	3	10.85	30	10.81	10.80	-27	5,561	-0.49%
2020/04/28	1	10.75	0	0.00	10.75	1	5,563	0.02%
2020/04/27	1	10.70	0	0.00	10.70	1	5,702	0.02%
2020/04/22	1	10.40	0	0.00	10.50	1	5,750	0.02%
2020/04/21	7	10.60	0	0.00	10.50	7	5,742	0.12%
2020/04/17	13	10.70	1	10.70	10.65	12	5,692	0.21%
2020/04/16	5	10.60	0	0.00	10.60	5	5,648	0.09%
2020/04/15	5	10.62	6	10.71	10.70	-1	5,652	-0.02%
2020/04/14	10.4	10.53	0	0.00	10.60	10.4	5,687	0.18%
2020/04/13	7	10.46	3	10.53	10.55	4	5,781	0.07%
2020/04/09	0	0.00	4	10.50	10.50	-4	5,840	-0.07%
2020/03/31	21	10.21	3	10.22	10.35	18	6,069	0.30%
2020/03/30	2	10.08	0	0.00	10.20	2	5,996	0.03%
2020/03/27	3	10.20	0	0.00	10.25	3	5,947	0.05%
2020/03/26	10	10.15	0	0.00	10.15	10	5,837	0.17%
2020/03/25	1	10.10	6	10.24	10.20	-5	5,815	-0.09%
2020/03/24	10	9.95	14	9.96	9.94	-4	5,651	-0.07%
2020/03/23	5	9.08	3	9.07	9.60	2	5,452	0.04%
2020/03/20	31	9.68	0	0.00	9.60	31	5,334	0.58%
2020/03/19	4	8.70	76	9.48	10.50	-72	5,056	-1.42%
2020/03/18	12	9.54	0	0.00	9.62	12	4,844	0.25%
2020/03/17	9	9.50	0	0.00	9.65	9	4,770	0.19%
2020/03/16	17	9.98	11	9.99	9.96	6	4,644	0.13%
2020/03/13	10	9.92	5	10.10	10.20	5	4,578	0.11%
2020/03/12	24	10.57	2	10.73	10.60	22	4,404	0.50%
2020/03/11	3	10.97	0	0.00	10.95	3	4,237	0.07%
2020/03/10	15	10.77	0	0.00	10.95	15	4,211	0.36%
2020/03/09	12	11.02	2	11.00	10.95	10	4,118	0.24%
2020/03/06	3	11.25	0	0.00	11.25	3	3,995	0.08%
2020/03/05	0	0.00	22	11.35	11.40	-22	3,982	-0.55%
2020/03/04	0	0.00	23	11.20	11.25	-23	3,965	-0.58%
2020/03/03	5	11.27	0	0.00	11.25	5	3,942	0.13%
2020/03/02	15	11.14	202	11.15	11.15	-187	3,925	-4.76%	大賣/鉅額交易
2020/02/27	5	11.42	0	0.00	11.35	5	3,887	0.13%
2020/02/25	1	11.50	3	11.50	11.50	-2	3,773	-0.05%
2020/02/24	2	11.58	0	0.00	11.55	2	3,752	0.05%
2020/02/21	1	11.65	0	0.00	11.65	1	3,728	0.03%
2020/02/20	1	11.60	0	0.00	11.65	1	3,727	0.03%
2020/02/19	2	11.63	0	0.00	11.65	2	3,700	0.05%
2020/02/17	7	11.55	0	0.00	11.60	7	3,664	0.19%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/13	4	11.69	0	0.00	11.70	4	3,617	0.11%
2020/02/11	7	11.71	0	0.00	11.70	7	3,613	0.19%
2020/02/10	1	11.65	10	11.65	11.75	-9	3,595	-0.25%
2020/02/06	1	11.80	0	0.00	11.90	1	3,586	0.03%
2020/02/05	1	11.75	4	11.70	11.75	-3	3,539	-0.08%
2020/02/03	11	11.58	0	0.00	11.65	11	3,512	0.31%
2020/01/30	14	11.62	0	0.00	11.60	14	3,372	0.42%
2020/01/20	0	0.00	6	12.00	12.00	-6	3,211	-0.19%
2020/01/16	6	11.80	0	0.00	11.85	6	3,152	0.19%
2020/01/15	2	11.90	0	0.00	11.85	2	3,129	0.06%
2020/01/14	1	11.95	0	0.00	11.90	1	3,125	0.03%
2020/01/13	2	11.88	0	0.00	11.90	2	3,147	0.06%
2020/01/10	0	0.00	1	11.70	11.80	-1	3,167	-0.03%
2020/01/09	4	11.70	0	0.00	11.70	4	3,136	0.13%
2020/01/08	7	11.69	0	0.00	11.70	7	3,109	0.23%
2020/01/07	10	11.67	5	11.79	11.90	5	3,007	0.17%
2020/01/06	15	11.50	6	11.50	11.55	9	2,875	0.31%
2020/01/03	10	11.45	5	11.54	11.50	5	2,830	0.18%
2020/01/02	3	11.30	0	0.00	11.35	3	2,771	0.11%
2019/12/31	12	11.30	10	11.27	11.25	2	2,600	0.08%
2019/12/30	1	11.15	9	11.13	11.15	-8	2,525	-0.32%
2019/12/27	4	11.10	0	0.00	11.05	4	2,456	0.16%
2019/12/26	15	11.05	6	11.04	11.00	9	2,395	0.38%
2019/12/24	0	0.00	5	10.95	10.95	-5	2,281	-0.22%
2019/12/18	0	0.00	0	11.00	11.00	0	2,295	0.00%
2019/12/16	2	10.95	0	0.00	10.95	2	2,391	0.08%
2019/12/13	3	10.95	0	0.00	11.00	3	2,405	0.12%
2019/12/12	3	10.90	0	0.00	10.95	3	2,387	0.13%
2019/12/10	1	10.90	0	0.00	10.95	1	2,406	0.04%
2019/12/09	1	10.90	0	0.00	10.95	1	2,398	0.04%
2019/12/06	1	10.95	0	0.00	10.95	1	2,405	0.04%
2019/12/05	2	10.95	0	0.00	10.95	2	2,495	0.08%
2019/12/04	6	10.95	0	0.00	11.00	6	2,517	0.24%
2019/12/02	0	0.00	4	11.00	11.00	-4	2,582	-0.16%
2019/11/29	10	10.95	0	0.00	10.95	10	2,590	0.39%
2019/11/28	1	11.00	0	0.00	10.95	1	2,611	0.04%
2019/11/27	3	11.02	0	0.00	11.05	3	2,614	0.11%
2019/11/26	1	11.05	0	0.00	11.05	1	2,596	0.04%
2019/11/19	0	0.00	1	10.95	11.00	-1	2,559	-0.04%
2019/11/13	1	10.95	0	0.00	10.95	1	2,592	0.04%
2019/11/07	0	0.00	1.1	10.95	10.95	-1.1	2,705	-0.04%
2019/11/04	1.5	10.90	1	10.85	10.90	0.5	2,857	0.02%
2019/11/01	1	10.85	0	0.00	10.85	1	2,987	0.03%
2019/10/29	0	0.00	10	10.90	10.90	-10	3,262	-0.31%
2019/10/22	2	10.98	0	0.00	10.95	2	3,431	0.06%
2019/10/17	0	0.00	8	10.70	10.65	-8	3,345	-0.24%
2019/10/16	2	10.68	0	0.00	10.70	2	3,328	0.06%
2019/10/15	1	10.70	0	0.00	10.70	1	3,336	0.03%
2019/10/14	1	10.75	0	0.00	10.80	1	3,354	0.03%
2019/10/08	1	10.60	2	10.75	10.75	-1	3,368	-0.03%
2019/10/07	3	10.63	2	10.65	10.65	1	3,321	0.03%
2019/10/04	8	10.61	0	0.00	10.65	8	3,345	0.24%
2019/10/03	3	10.60	0	0.00	10.65	3	3,360	0.09%
2019/10/01	2	10.65	0	0.00	10.70	2	3,379	0.06%
2019/09/25	2	10.80	0	0.00	10.75	2	3,373	0.06%
2019/09/24	4	10.76	0	0.00	10.85	4	3,363	0.12%
2019/09/23	2	10.95	0	0.00	10.95	2	3,350	0.06%
2019/09/20	0	10.95	0	0.00	10.95	0	3,328	0.00%
2019/09/19	2.9	10.85	0	0.00	10.85	2.9	3,218	0.09%
2019/09/18	2	10.80	0	0.00	10.80	2	3,203	0.06%
2019/09/12	1	10.75	0	0.00	10.75	1	3,271	0.03%
2019/09/11	0	0.00	2	10.80	10.80	-2	3,286	-0.06%
2019/09/09	0	0.00	7	10.81	10.85	-7	3,262	-0.21%
2019/09/03	2	10.55	0	0.00	10.60	2	3,122	0.06%
2019/08/26	101	10.25	0	0.00	10.35	101	3,119	3.24%	大買/鉅額交易
2019/08/23	11	10.35	0	0.00	10.35	11	3,096	0.36%
2019/08/15	5	10.20	0	0.00	10.25	5	3,193	0.16%
2019/08/14	1	10.35	0	0.00	10.35	1	3,177	0.03%
2019/08/13	2	10.40	0	0.00	10.25	2	3,170	0.06%
2019/08/06	38	10.24	0	0.00	10.25	38	2,977	1.28%
2019/08/02	4	10.91	33	10.90	10.90	-29	2,711	-1.07%
2019/08/01	24	11.13	0	0.00	11.00	24	2,632	0.91%
2019/07/31	0	0.00	1	11.15	11.10	-1	2,546	-0.04%
2019/07/30	0	0.00	100	11.05	11.10	-100	2,415	-4.14%
2019/07/29	0	0.00	2	11.08	11.05	-2	2,404	-0.08%
2019/07/26	0	0.00	2.3	11.00	11.05	-2.3	2,354	-0.10%
2019/07/25	0	0.00	12	11.00	11.05	-12	2,362	-0.51%
2019/07/15	0	0.00	1	10.90	10.95	-1	2,129	-0.05%
2019/07/12	0	0.00	1	10.80	10.80	-1	2,076	-0.05%
2019/07/10	30	10.65	6	10.70	10.65	24	2,058	1.17%
2019/07/09	0	0.00	2	10.65	10.65	-2	2,043	-0.10%
2019/07/08	0	0.00	4	10.65	10.65	-4	2,021	-0.20%
2019/07/05	50	10.65	0	0.00	10.65	50	2,010	2.49%
2019/07/01	10	10.70	0	0.00	10.70	10	2,034	0.49%
2019/06/28	3	10.70	0	0.00	10.70	3	2,066	0.15%
2019/06/26	0	0.00	1	10.65	10.65	-1	2,112	-0.05%
2019/06/24	94	10.75	5	10.80	10.70	89	2,132	4.17%
2019/06/21	0	0.00	21	10.72	10.80	-21	2,124	-0.99%
2019/06/20	0	0.00	6	10.55	10.60	-6	2,088	-0.29%
2019/06/19	0	0.00	6	10.55	10.55	-6	2,104	-0.29%
2019/06/12	7	10.39	0	0.00	10.35	7	2,207	0.32%
2019/06/11	2	10.45	0	0.00	10.50	2	2,194	0.09%
2019/06/10	3	10.50	0	0.00	10.55	3	2,186	0.14%
2019/06/05	1	10.50	0	0.00	10.50	1	2,142	0.05%
2019/06/04	5	10.50	0	0.00	10.55	5	2,153	0.23%
2019/06/03	5	10.50	2	10.50	10.50	3	2,161	0.14%
2019/05/30	3	10.40	1	10.45	10.45	2	2,159	0.09%
2019/05/27	10	10.40	5	10.40	10.40	5	2,108	0.24%
2019/05/23	5	10.35	0	0.00	10.35	5	2,092	0.24%
2019/05/22	0	0.00	5	10.35	10.35	-5	2,089	-0.24%
2019/05/21	2	10.30	5	10.35	10.35	-3	2,085	-0.14%
2019/05/16	5	10.30	15	10.25	10.25	-10	2,101	-0.48%
2019/05/14	0	0.00	10	10.25	10.30	-10	2,109	-0.47%
2019/05/13	30	10.33	70	10.33	10.30	-40	2,083	-1.92%
2019/05/10	17	10.35	13	10.34	10.30	4	2,109	0.19%
2019/05/09	1	10.35	0	0.00	10.35	1	2,125	0.05%
2019/05/08	0	0.00	67.7	10.35	10.40	-67.7	2,121	-3.19%
2019/05/07	0	0.00	10	10.45	10.40	-10	2,120	-0.47%
2019/05/03	0	0.00	10	10.45	10.45	-10	2,096	-0.48%
2019/05/02	1	10.40	18	10.40	10.45	-17	2,083	-0.82%
2019/04/30	0	0.00	10	10.40	10.40	-10	2,057	-0.49%
2019/04/29	0	0.00	20	10.33	10.35	-20	2,049	-0.98%
2019/04/26	0	0.00	20	10.30	10.30	-20	2,021	-0.99%
2019/04/24	0	0.00	0.1	10.30	10.30	-0.1	2,018	-0.01%
2019/04/22	5	10.33	10	10.35	10.35	-5	2,006	-0.25%
2019/04/19	0	0.00	20	10.35	10.35	-20	2,003	-1.00%
2019/04/18	0	0.00	20	10.30	10.35	-20	2,009	-1.00%
2019/04/15	0	0.00	10	10.35	10.40	-10	2,016	-0.50%
2019/04/08	0	0.00	27	10.37	10.45	-27	2,056	-1.31%
2019/04/03	0	0.00	6	10.35	10.40	-6	2,048	-0.29%
2019/04/01	2	10.45	0	0.00	10.50	2	2,040	0.10%
2019/03/26	0	0.00	5	10.40	10.40	-5	2,022	-0.25%
2019/03/20	0	0.00	2	10.30	10.35	-2	2,029	-0.10%
2019/03/19	21	10.25	0	0.00	10.25	21	2,024	1.04%
2019/03/18	0	0.00	5	10.30	10.30	-5	2,006	-0.25%
2019/03/15	0	0.00	179	10.20	10.25	-179	1,982	-9.03%	大賣/鉅額交易
2019/03/12	3	10.10	0	0.00	10.10	3	1,906	0.16%
2019/03/08	5	10.05	0	0.00	10.10	5	1,897	0.26%
2019/03/07	0	0.00	14	10.10	10.10	-14	1,901	-0.74%
2019/03/04	4	10.10	60	10.10	10.15	-56	1,858	-3.01%
2019/02/26	10	10.05	0	0.00	10.05	10	1,809	0.55%
2019/02/14	1	9.93	0	0.00	9.95	1	1,699	0.06%
2019/02/13	1	9.95	0	0.00	9.95	1	1,692	0.06%
2019/02/12	4	9.89	0	0.00	9.91	4	1,677	0.24%
2019/02/11	6	9.88	0	0.00	9.88	6	1,726	0.35%
2019/01/30	10	9.89	0	0.00	9.90	10	1,724	0.58%
2019/01/29	2	9.85	0	0.00	9.87	2	1,703	0.12%
2019/01/28	0	0.00	10	9.83	9.85	-10	1,699	-0.59%
2019/01/25	0	0.00	1	9.83	9.81	-1	1,710	-0.06%
2019/01/24	2	9.80	0	0.00	9.81	2	1,742	0.11%
2019/01/21	50	9.76	0	0.00	9.78	50	1,868	2.68%
2019/01/18	0	0.00	10	9.75	9.76	-10	1,945	-0.51%
2019/01/17	0	0.00	10	9.73	9.71	-10	1,988	-0.50%
2019/01/10	0	0.00	6	9.78	9.78	-6	2,368	-0.25%
2019/01/07	2	9.56	10	9.61	9.63	-8	2,463	-0.32%
2019/01/04	2	9.48	0	0.00	9.54	2	2,510	0.08%
2018/12/27	1	9.58	10	9.61	9.59	-9	2,627	-0.34%
2018/12/26	2	9.59	0	0.00	9.60	2	2,636	0.08%
2018/12/25	0	0.00	5	9.60	9.59	-5	2,627	-0.19%
2018/12/19	1	9.54	0	0.00	9.58	1	2,713	0.04%
2018/12/18	3	9.61	0	0.00	9.60	3	2,680	0.11%
2018/12/17	4	9.77	0	0.00	9.82	4	2,651	0.15%
2018/12/14	1	9.81	0	0.00	9.87	1	2,635	0.04%
2018/12/13	2	9.88	0	0.00	9.92	2	2,619	0.08%
2018/12/06	2	9.89	1	9.94	9.94	1	2,680	0.04%
2018/12/05	2	9.94	0	0.00	9.97	2	2,676	0.07%
2018/12/03	3	10.00	10	10.05	10.05	-7	2,702	-0.26%
2018/11/30	0	0.00	5	10.00	10.05	-5	2,686	-0.19%
2018/11/29	0	0.00	5	9.99	9.97	-5	2,695	-0.19%
2018/11/28	12	9.91	0	0.00	9.97	12	2,695	0.45%
2018/11/26	1	9.93	0.2	9.94	9.93	0.8	2,704	0.03%
2018/11/22	1.9	9.90	0	0.00	9.90	1.9	2,790	0.07%
2018/11/21	1	9.92	0	0.00	9.90	1	2,841	0.04%
2018/11/19	1	9.97	6	9.99	10.00	-5	2,863	-0.17%
2018/11/16	0	0.00	1	9.96	9.97	-1	2,882	-0.03%
2018/11/14	0	0.00	10	9.95	9.97	-10	2,944	-0.34%
2018/11/08	1	9.99	0	0.00	10.05	1	3,082	0.03%
2018/11/02	4	9.88	0	0.00	9.88	4	3,244	0.12%
2018/10/29	2	9.59	0	0.00	9.57	2	3,333	0.06%
2018/10/25	5	9.82	0	0.00	9.80	5	3,827	0.13%
2018/10/22	0	0.00	1	10.15	10.15	-1	4,091	-0.02%
2018/10/19	0	0.00	6	10.35	10.05	-6	4,194	-0.14%
2018/10/18	1	10.10	0	0.00	10.15	1	3,995	0.03%
2018/10/15	0	0.00	10	10.30	10.30	-10	4,026	-0.25%
2018/10/12	1	10.05	7	10.08	10.25	-6	4,026	-0.15%
2018/10/11	10	10.23	2	10.20	10.20	8	3,983	0.20%
2018/10/03	10	10.60	1	10.55	10.60	9	3,813	0.24%
2018/09/28	3	10.72	0	0.00	10.70	3	3,862	0.08%
2018/09/27	0	0.00	5	10.80	10.75	-5	3,803	-0.13%
2018/09/21	2	10.60	2	10.50	10.65	0	3,737	0.00%
2018/09/20	0	0.00	1	10.60	10.60	-1	3,722	-0.03%
2018/09/17	1	10.50	0	0.00	10.50	1	3,748	0.03%
2018/09/12	1	10.60	0	0.00	10.60	1	3,787	0.03%
2018/09/10	5	10.40	0	0.00	10.45	5	3,949	0.13%
2018/09/06	1	10.50	0	0.00	10.45	1	4,044	0.02%
2018/09/03	2	10.60	0	0.00	10.65	2	4,123	0.05%
2018/08/30	3	10.75	0	0.00	10.70	3	4,223	0.07%
2018/08/27	3	10.40	0	0.00	10.50	3	4,157	0.07%
2018/08/22	0	0.00	6	10.44	10.45	-6	4,292	-0.14%
2018/08/20	0	0.00	2	10.45	10.45	-2	4,316	-0.05%
2018/08/16	0	0.00	2	10.35	10.40	-2	4,330	-0.05%
2018/08/14	5	10.30	0	0.00	10.40	5	4,266	0.12%
2018/08/13	3	10.43	0	0.00	10.40	3	4,256	0.07%
2018/08/10	2	10.55	0	0.00	10.60	2	4,191	0.05%
2018/08/09	2	10.70	0	0.00	10.75	2	4,084	0.05%
2018/08/08	5	10.75	0	0.00	10.75	5	4,093	0.12%
2018/08/07	0	0.00	1	10.85	10.70	-1	4,088	-0.02%
2018/08/06	14	10.79	5	10.80	10.80	9	4,048	0.22%
2018/08/02	21	10.68	10	10.65	10.65	11	4,079	0.27%
2018/08/01	7	11.34	10	11.25	11.45	-3	3,835	-0.08%
2018/07/31	1	11.25	5	11.18	11.25	-4	3,500	-0.11%
2018/07/30	7	11.04	4	11.10	11.10	3	3,342	0.09%
2018/07/27	27	11.00	0	0.00	11.00	27	3,196	0.84%
2018/07/25	0	0.00	2	10.95	11.00	-2	3,102	-0.06%
2018/07/11	10	10.65	6.2	10.65	10.70	3.8	3,111	0.12%
2018/07/09	0	0.00	29	10.65	10.65	-29	3,137	-0.92%
2018/07/04	4	10.60	10	10.65	10.70	-6	3,203	-0.19%
2018/07/03	0	0.00	10	10.65	10.65	-10	3,245	-0.31%
2018/06/29	10	10.71	5	10.70	10.75	5	3,282	0.15%
2018/06/27	2	10.75	0	0.00	10.75	2	3,329	0.06%
2018/06/26	10	10.78	0	0.00	10.85	10	3,367	0.30%
2018/06/25	5	10.80	0	0.00	10.85	5	3,406	0.15%
2018/06/21	0	0.00	5	10.95	10.90	-5	3,355	-0.15%
2018/06/20	0	0.00	3	10.98	10.95	-3	3,362	-0.09%
2018/06/19	0	0.00	2	10.85	10.90	-2	3,282	-0.06%
2018/06/15	0	0.00	9	10.78	10.80	-9	3,196	-0.28%
2018/06/14	1	10.60	0	0.00	10.70	1	3,149	0.03%
2018/06/12	1	10.65	0	0.00	10.65	1	3,205	0.03%
2018/06/11	10	10.70	2	10.70	10.70	8	3,170	0.25%
2018/06/07	0	0.00	3	10.65	10.65	-3	3,094	-0.10%
2018/06/04	0	0.00	0	10.50	10.50	0	3,022	0.00%
2018/05/28	5	10.55	0	0.00	10.55	5	2,876	0.17%
2018/05/25	9	10.48	0	0.00	10.50	9	2,866	0.31%
2018/05/17	3	10.45	0	10.40	10.45	3	2,994	0.10%
2018/05/14	10	10.40	0	0.00	10.40	10	3,230	0.31%
2018/05/10	0	0.00	2	10.40	10.45	-2	3,212	-0.06%
2018/05/07	2	10.40	0	0.00	10.45	2	3,258	0.06%
2018/05/04	0	0.00	10	10.45	10.45	-10	3,269	-0.31%
2018/05/02	0	0.00	36	10.50	10.50	-36	3,302	-1.09%
2018/04/30	10	10.35	0	0.00	10.35	10	3,320	0.30%
2018/04/26	5	10.20	0	0.00	10.20	5	3,563	0.14%
2018/04/23	20	10.25	1	10.30	10.30	19	3,957	0.48%
2018/04/20	10	10.25	0	0.00	10.25	10	4,082	0.24%
2018/04/19	0	0.00	30	10.25	10.25	-30	4,191	-0.72%
2018/04/18	10	10.25	0	0.00	10.20	10	4,267	0.23%
2018/04/17	5	10.25	0	0.00	10.20	5	4,323	0.12%
2018/04/16	10	10.20	0	0.00	10.20	10	4,341	0.23%
2018/04/12	25	10.26	0	0.00	10.30	25	4,430	0.56%
2018/04/10	10	10.20	0	0.00	10.20	10	4,392	0.23%
2018/04/09	10	10.15	0	0.00	10.25	10	4,366	0.23%
2018/04/03	20	10.20	0	0.00	10.25	20	4,332	0.46%
2018/04/02	60	10.25	0	0.00	10.25	60	4,326	1.39%
2018/03/30	0	0.00	20	10.25	10.20	-20	4,271	-0.47%
2018/03/29	2	10.20	10	10.15	10.20	-8	4,234	-0.19%
2018/03/28	0	0.00	1	10.20	10.15	-1	4,191	-0.02%
2018/03/27	5	10.10	0	0.00	10.05	5	4,141	0.12%
2018/03/21	5	10.10	20	10.15	10.10	-15	4,199	-0.36%
2018/03/20	10	10.10	0	0.00	10.10	10	4,194	0.24%
2018/03/16	0	0.00	1	10.25	10.25	-1	4,147	-0.02%
2018/03/13	2.8	9.99	0	0.00	10.00	2.8	4,068	0.07%
2018/03/12	50	9.96	1	9.97	10.00	49	4,054	1.21%
2018/03/09	0	0.00	1	9.87	9.91	-1	4,010	-0.02%
2018/03/06	1	9.85	0	0.00	9.86	1	4,045	0.02%
2018/03/02	0	0.00	2	9.90	9.88	-2	4,053	-0.05%
2018/03/01	1	9.97	0	0.00	9.98	1	4,003	0.02%
2018/02/26	2	10.02	0	0.00	10.00	2	3,962	0.05%
2018/02/22	0	0.00	21	9.94	9.95	-21	3,927	-0.53%
2018/02/09	0	0.00	5	9.63	9.63	-5	3,864	-0.13%
2018/02/07	1	9.69	1	9.72	9.63	0	3,774	0.00%
2018/02/06	7	9.61	0	0.00	9.48	7	3,668	0.19%
2018/02/05	1	9.86	0	0.00	9.90	1	3,488	0.03%
2018/01/31	1	9.91	0	0.00	9.98	1	3,384	0.03%
2018/01/23	0	0.00	20	10.10	10.15	-20	3,075	-0.65%
2018/01/22	0	0.00	4	10.14	10.15	-4	2,987	-0.13%
2018/01/19	0	0.00	1	9.99	9.98	-1	2,801	-0.04%
2018/01/18	0	0.00	1	9.83	9.96	-1	2,687	-0.04%
2018/01/16	0	0.00	3	9.75	9.70	-3	2,352	-0.13%
2018/01/15	0	0.00	1	9.70	9.65	-1	2,187	-0.05%
2018/01/11	2	9.54	0	0.00	9.54	2	1,954	0.10%
2018/01/04	0.9	9.46	10	9.49	9.50	-9.1	1,691	-0.54%
2018/01/03	5	9.48	0	0.00	9.48	5	1,718	0.29%