永豐金 (2890)-臺銀-金山券商分點個股進出

台股 » 個股 » 永豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐金

(2890)

可現股當沖

股價
23.85
漲跌
▲0.70
漲幅
+3.02%
成交量
73,801張
產業
上市金融類股
1387人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永豐金 (2890)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/20	2	23.35	55.4	23.79	23.85	-53.4	19,791	-0.27%
2024/05/17	0	0.00	8.6	23.04	23.15	-8.6	18,795	-0.05%
2024/05/16	1	22.80	1.3	22.76	22.90	-0.3	18,164	0.00%
2024/05/14	14.1	22.57	10	22.45	22.45	4.1	18,022	0.02%
2024/05/13	156	23.08	2.2	23.04	23.05	153.8	17,947	0.86%	大買/鉅額交易
2024/05/10	0.2	22.61	14	22.88	22.95	-13.8	17,890	-0.08%
2024/05/09	2	22.42	0	22.50	22.35	2	17,744	0.01%
2024/05/08	1	22.65	0	0.00	22.70	1	17,604	0.01%
2024/05/07	5	22.73	5.9	22.81	22.75	-0.9	17,616	0.00%
2024/05/06	2.8	22.16	23.3	22.50	22.75	-20.5	17,443	-0.12%
2024/05/03	11.1	22.05	0.2	22.30	22.05	10.9	17,159	0.06%
2024/05/02	200	22.20	1	22.20	22.15	199	17,079	1.17%	大買/鉅額交易
2024/04/30	22	22.00	0.1	22.05	21.95	21.9	16,847	0.13%
2024/04/29	1	21.95	33.2	21.83	21.95	-32.2	16,702	-0.19%
2024/04/26	0	0.00	1	21.60	21.30	-1	16,361	-0.01%
2024/04/25	10.2	21.31	2	21.35	21.35	8.2	16,421	0.05%
2024/04/24	20	21.45	9	21.45	21.45	11	16,381	0.07%
2024/04/23	9	21.93	0.3	21.99	21.80	8.7	16,347	0.05%
2024/04/22	0.6	21.60	1.3	21.59	21.70	-0.7	16,549	0.00%
2024/04/19	3.1	21.17	10	21.30	21.20	-6.9	16,406	-0.04%
2024/04/18	0	0.00	6	21.75	21.65	-6	16,078	-0.04%
2024/04/17	8	21.45	0.5	21.35	21.55	7.5	15,985	0.05%
2024/04/16	7.4	21.38	0	0.00	21.25	7.4	15,832	0.05%
2024/04/15	1	21.85	20	22.00	21.80	-19	15,644	-0.12%
2024/04/12	19.2	21.90	0	0.00	21.85	19.2	15,630	0.12%
2024/04/11	1.5	21.97	33	21.90	21.95	-31.5	15,508	-0.20%
2024/04/10	30.1	21.70	2.5	21.92	21.70	27.6	15,388	0.18%
2024/04/09	0	21.45	31.1	21.55	21.50	-31.1	15,317	-0.20%
2024/04/08	30.1	21.25	38	21.17	21.35	-7.9	15,433	-0.05%
2024/04/03	39.1	21.02	47	21.20	21.00	-7.9	15,282	-0.05%
2024/04/02	3	21.25	0	0.00	21.35	3	15,241	0.02%
2024/04/01	5	21.46	2.2	21.56	21.50	2.8	15,310	0.02%
2024/03/29	30	21.55	1.4	21.68	21.65	28.6	15,260	0.19%
2024/03/28	17.1	21.48	2.4	21.47	21.50	14.7	15,123	0.10%
2024/03/27	3	21.50	0.2	21.60	21.50	2.8	15,300	0.02%
2024/03/26	3.1	21.67	2.8	21.69	21.65	0.3	15,607	0.00%
2024/03/25	2	21.15	1.3	21.24	21.15	0.7	15,528	0.00%
2024/03/22	0	0.00	13.3	21.29	21.15	-13.3	15,941	-0.08%
2024/03/21	2	21.10	7.6	21.12	21.15	-5.6	16,166	-0.03%
2024/03/20	1	20.75	0.6	20.83	20.65	0.4	16,489	0.00%
2024/03/19	54	20.75	50	20.85	20.80	4	16,585	0.02%
2024/03/18	89.1	20.97	66.1	21.06	20.95	22.9	16,612	0.14%
2024/03/15	12	21.09	1.1	21.19	21.35	10.9	16,667	0.07%
2024/03/14	62	20.87	105.3	20.98	21.05	-43.3	16,361	-0.26%	大賣/
2024/03/13	82	20.65	47.8	20.56	20.70	34.2	16,142	0.21%
2024/03/11	0	0.00	3.1	20.47	20.25	-3.1	16,155	-0.02%
2024/03/08	0	0.00	42.2	20.21	20.30	-42.2	16,127	-0.26%
2024/03/07	0.2	20.00	0.1	20.05	20.10	0.1	16,087	0.00%
2024/03/06	2	20.03	5.4	20.01	20.05	-3.4	16,043	-0.02%
2024/03/05	0	0.00	43.6	20.00	20.00	-43.6	16,572	-0.26%
2024/03/04	0	0.00	1.2	19.96	20.00	-1.2	16,661	-0.01%
2024/03/01	8.1	19.97	0	0.00	19.95	8.1	16,841	0.05%
2024/02/29	8.1	19.91	5.1	19.99	20.10	3	16,944	0.02%
2024/02/27	0	0.00	0.3	19.85	19.85	-0.3	16,705	0.00%
2024/02/26	3	19.70	0	0.00	19.80	3	16,629	0.02%
2024/02/23	0.1	19.95	28.4	19.90	19.85	-28.3	16,622	-0.17%
2024/02/22	31	19.80	0	0.00	19.95	31	16,800	0.18%
2024/02/21	0	0.00	1.1	19.79	19.90	-1.1	16,754	-0.01%
2024/02/20	3.1	19.85	0.1	19.90	19.90	3	16,674	0.02%
2024/02/19	5.1	19.73	4	19.74	19.85	1.1	16,713	0.01%
2024/02/16	3	19.50	4.3	19.46	19.60	-1.3	16,791	-0.01%
2024/02/15	0.1	19.40	4.2	19.41	19.40	-4.1	16,844	-0.02%
2024/02/05	13.1	19.13	0	0.00	19.10	13.1	16,712	0.08%
2024/02/02	0	0.00	0.1	19.30	19.35	-0.1	16,645	0.00%
2024/02/01	0.1	19.20	2	19.20	19.25	-1.9	16,624	-0.01%
2024/01/31	3.1	19.10	23	19.10	19.20	-19.9	16,537	-0.12%
2024/01/30	8.1	19.13	0	0.00	19.05	8.1	16,479	0.05%
2024/01/29	8	19.20	1.2	19.21	19.25	6.8	16,591	0.04%
2024/01/26	20	19.13	4.1	19.05	19.15	15.9	16,612	0.10%
2024/01/25	3	18.90	0.1	19.05	18.95	2.9	16,651	0.02%
2024/01/24	2.2	18.90	5	18.95	18.90	-2.8	16,709	-0.02%
2024/01/23	11.2	18.84	0	0.00	18.90	11.2	16,832	0.07%
2024/01/22	2.1	18.95	12	19.05	18.95	-9.9	16,958	-0.06%
2024/01/19	1.3	18.84	0.1	19.00	18.95	1.2	16,955	0.01%
2024/01/18	0	0.00	6	18.63	18.85	-6	16,929	-0.04%
2024/01/17	7.3	18.63	5	18.65	18.60	2.3	16,856	0.01%
2024/01/16	23.2	18.87	0	0.00	18.80	23.2	16,532	0.14%
2024/01/15	1	19.15	0	0.00	19.10	1	16,315	0.01%
2024/01/12	42.2	19.13	20.7	19.15	19.15	21.5	16,653	0.13%
2024/01/11	2	19.35	24	19.31	19.35	-22	16,778	-0.13%
2024/01/10	13	19.34	11	19.35	19.30	2	16,938	0.01%
2024/01/09	1	19.40	0	0.00	19.40	1	17,031	0.01%
2024/01/08	0	0.00	20	19.45	19.40	-20	17,032	-0.12%
2024/01/05	0	0.00	1	19.50	19.50	-1	17,022	-0.01%
2024/01/04	2.1	19.40	2	19.45	19.40	0.1	17,284	0.00%
2024/01/03	2.3	19.31	11	19.45	19.30	-8.7	17,854	-0.05%
2024/01/02	13.3	19.51	0	0.00	19.35	13.3	17,799	0.07%
2023/12/29	1.1	19.75	22	19.79	19.70	-20.9	17,637	-0.12%
2023/12/28	21.1	19.70	2.2	19.84	19.70	18.9	17,714	0.11%
2023/12/27	1	19.75	3	19.70	19.80	-2	17,622	-0.01%
2023/12/26	12	19.55	0	0.00	19.40	12	17,512	0.07%
2023/12/22	6.1	19.30	30.3	19.40	19.30	-24.2	17,565	-0.14%
2023/12/21	2	19.30	0	0.00	19.30	2	17,308	0.01%
2023/12/20	4	19.60	1	19.45	19.45	3	16,876	0.02%
2023/12/19	4.9	19.60	4	19.40	19.50	0.9	16,373	0.01%
2023/12/18	2	19.83	27	19.84	19.75	-25	16,135	-0.15%
2023/12/15	103	19.90	1.1	19.95	20.00	101.9	15,757	0.65%	大買/鉅額交易
2023/12/14	2.2	19.90	1.7	19.92	20.00	0.5	15,282	0.00%
2023/12/13	0	0.00	1.1	19.66	19.80	-1.1	15,093	-0.01%
2023/12/12	3	19.75	68.6	19.64	19.75	-65.6	15,403	-0.43%
2023/12/11	0	0.00	2.3	19.45	19.55	-2.3	15,380	-0.01%
2023/12/08	0	0.00	2.3	19.20	19.25	-2.3	15,346	-0.02%
2023/12/07	1.3	19.06	1	19.15	19.05	0.3	15,380	0.00%
2023/12/06	2.1	19.27	9.7	19.32	19.35	-7.6	15,410	-0.05%
2023/12/05	0	0.00	1.1	19.15	19.15	-1.1	15,225	-0.01%
2023/12/04	1	19.00	7.1	19.09	19.10	-6.1	15,172	-0.04%
2023/12/01	4	18.89	2	18.95	18.95	2	15,165	0.01%
2023/11/30	0	0.00	10.3	18.98	18.90	-10.3	15,105	-0.07%
2023/11/29	6	18.82	0.1	18.95	18.80	5.9	14,500	0.04%
2023/11/28	2	18.98	5.1	19.00	18.85	-3.1	14,362	-0.02%
2023/11/27	1.1	18.82	1.2	18.96	18.80	-0.1	14,532	0.00%
2023/11/24	3	18.90	13.1	18.90	18.85	-10.1	14,437	-0.07%
2023/11/22	3	18.85	0	0.00	18.85	3	14,315	0.02%
2023/11/21	0	18.90	21.7	18.99	18.95	-21.7	14,288	-0.15%
2023/11/17	0	0.00	8.2	18.91	18.85	-8.2	14,087	-0.06%
2023/11/16	0	0.00	6.1	18.79	18.90	-6.1	14,042	-0.04%
2023/11/15	2.1	18.70	3	18.77	18.70	-0.9	13,952	-0.01%
2023/11/14	1	18.55	16.2	18.64	18.65	-15.2	13,867	-0.11%
2023/11/13	0.1	18.45	5	18.45	18.50	-4.9	13,856	-0.04%
2023/11/10	0	0.00	1	18.45	18.45	-1	14,109	-0.01%
2023/11/07	0	0.00	8	18.35	18.35	-8	14,571	-0.05%
2023/11/06	5	18.45	9.6	18.49	18.45	-4.6	14,681	-0.03%
2023/11/03	6	18.37	11.2	18.26	18.40	-5.2	15,058	-0.03%
2023/11/02	0	0.00	3	18.15	18.15	-3	15,598	-0.02%
2023/11/01	0.2	18.00	15.1	18.02	18.00	-14.9	16,002	-0.09%
2023/10/31	1	17.80	40	17.82	17.85	-39	16,308	-0.24%
2023/10/30	20.1	17.69	23	17.73	17.70	-2.9	16,608	-0.02%
2023/10/27	0	0.00	0.5	17.95	17.95	-0.5	16,663	0.00%
2023/10/26	0.1	17.95	10	17.95	17.85	-9.9	16,943	-0.06%
2023/10/24	0	0.00	2	18.00	18.15	-2	17,158	-0.01%
2023/10/23	0.1	18.15	16.3	18.20	18.15	-16.2	17,342	-0.09%
2023/10/20	0	0.00	0.2	18.20	18.20	-0.2	17,283	0.00%
2023/10/19	0	0.00	20	18.35	18.40	-20	17,275	-0.12%
2023/10/18	0.8	18.50	2.1	18.53	18.50	-1.3	17,554	-0.01%
2023/10/17	0.1	18.45	3	18.50	18.60	-2.9	17,701	-0.02%
2023/10/16	0	0.00	8.1	18.34	18.40	-8.1	17,897	-0.05%
2023/10/13	2.1	18.35	2.1	18.42	18.50	0	18,312	0.00%
2023/10/12	4.1	18.40	56.3	18.35	18.45	-52.2	18,402	-0.28%
2023/10/11	0.1	17.95	70.4	18.13	18.25	-70.3	18,262	-0.39%
2023/10/06	0.6	17.49	41	17.63	17.70	-40.4	17,744	-0.23%
2023/10/05	1.5	17.25	4.6	17.36	17.35	-3.1	17,631	-0.02%
2023/10/04	18.7	17.17	34.4	17.16	17.15	-15.7	17,702	-0.09%
2023/10/03	12.3	17.26	3	17.32	17.30	9.3	17,607	0.05%
2023/10/02	4.1	17.35	1	17.40	17.35	3.1	17,813	0.02%
2023/09/28	1	17.40	0	0.00	17.40	1	18,096	0.01%
2023/09/27	3.4	17.26	0	0.00	17.40	3.4	18,225	0.02%
2023/09/26	4.6	17.35	7	17.35	17.35	-2.4	18,519	-0.01%
2023/09/25	2.1	17.40	2	17.40	17.45	0.1	18,508	0.00%
2023/09/22	1.1	17.30	5	17.25	17.30	-3.9	18,769	-0.02%
2023/09/21	23.1	17.33	0.2	17.50	17.25	22.9	18,910	0.12%
2023/09/20	0.2	17.68	38	17.65	17.60	-37.8	18,746	-0.20%
2023/09/19	0.1	17.60	20.7	17.65	17.60	-20.7	18,864	-0.11%
2023/09/18	10.2	17.46	2	17.55	17.55	8.2	19,123	0.04%
2023/09/15	14.2	17.47	1	17.70	17.65	13.2	19,275	0.07%
2023/09/14	1.1	17.56	19.2	17.60	17.70	-18	19,064	-0.09%
2023/09/13	3.9	17.45	3.3	17.53	17.50	0.7	19,014	0.00%
2023/09/12	1	17.45	24.3	17.45	17.50	-23.3	19,374	-0.12%
2023/09/11	7.1	17.22	7	17.37	17.45	0.1	19,403	0.00%
2023/09/08	2.2	17.20	0	0.00	17.35	2.2	19,433	0.01%
2023/09/07	5.1	17.17	0	0.00	17.25	5.1	19,619	0.03%
2023/09/06	11.2	17.15	6	17.20	17.15	5.2	19,640	0.03%
2023/09/05	3.3	17.30	0	0.00	17.35	3.3	19,647	0.02%
2023/09/04	7.4	17.29	7	17.40	17.40	0.4	19,701	0.00%
2023/09/01	1.2	17.25	17.8	17.26	17.25	-16.6	19,822	-0.08%
2023/08/31	50.7	17.13	0.3	17.45	17.10	50.4	19,857	0.25%
2023/08/30	0.1	17.40	0	0.00	17.45	0.1	19,538	0.00%
2023/08/29	0.1	17.35	2	17.40	17.30	-1.9	19,597	-0.01%
2023/08/28	0.3	17.27	55	17.30	17.35	-54.7	19,709	-0.28%
2023/08/25	24.8	17.14	0	0.00	17.10	24.8	21,157	0.12%
2023/08/24	5.2	17.20	0	0.00	17.25	5.2	21,332	0.02%
2023/08/23	2.2	17.11	2	17.10	17.20	0.2	21,377	0.00%
2023/08/22	51.2	17.17	0	0.00	17.20	51.2	21,593	0.24%
2023/08/21	5	17.16	3	17.23	17.25	2	21,682	0.01%
2023/08/18	6.7	17.03	92.5	17.01	17.10	-85.8	21,775	-0.39%
2023/08/17	2.2	16.93	1.2	17.04	16.95	1	21,749	0.00%
2023/08/16	22.4	17.10	0.3	17.10	17.05	22.1	21,837	0.10%
2023/08/15	25.1	17.35	22.1	17.35	17.25	3	21,781	0.01%
2023/08/14	72.2	17.60	18.1	17.49	17.50	54.1	21,837	0.25%
2023/08/11	70.1	17.98	7	17.97	18.00	63.1	21,791	0.29%
2023/08/10	29.8	17.82	5	17.90	17.95	24.8	21,795	0.11%
2023/08/09	71.3	17.86	11	18.01	17.85	60.3	21,797	0.28%
2023/08/08	41.3	18.69	7	18.70	18.70	34.3	21,573	0.16%
2023/08/07	7.6	18.70	11	18.70	18.80	-3.4	21,175	-0.02%
2023/08/04	12.2	18.61	0.1	18.69	18.70	12.1	20,803	0.06%
2023/08/02	6	18.60	3	18.55	18.55	3	20,541	0.01%
2023/08/01	6.1	18.72	16.7	18.76	18.80	-10.6	20,356	-0.05%
2023/07/31	5.4	18.70	13.4	18.67	18.65	-8	20,211	-0.04%
2023/07/28	6	18.55	10	18.56	18.55	-4	20,073	-0.02%
2023/07/27	7.3	18.53	13.2	18.53	18.50	-5.9	20,033	-0.03%
2023/07/26	4.4	18.39	60.1	18.35	18.40	-55.8	20,023	-0.28%
2023/07/25	12.1	18.04	0.1	18.10	18.05	12	20,126	0.06%
2023/07/24	28.4	18.00	0.8	18.08	18.00	27.7	20,119	0.14%
2023/07/21	12.1	18.07	33	18.16	18.10	-20.9	19,886	-0.11%
2023/07/20	0.6	18.02	9	18.14	18.10	-8.4	19,514	-0.04%
2023/07/19	16.1	17.98	22	18.05	18.00	-6	19,075	-0.03%
2023/07/18	15.8	18.08	49.7	18.10	18.05	-33.9	18,736	-0.18%
2023/07/17	25.1	17.79	106.3	17.94	17.95	-81.3	18,325	-0.44%	大賣/
2023/07/14	7.1	17.68	38.7	17.72	17.75	-31.6	18,118	-0.17%
2023/07/13	8	17.58	33	17.61	17.60	-25	18,051	-0.14%
2023/07/12	0	0.00	21	17.57	17.60	-21	18,053	-0.12%
2023/07/11	0.1	17.45	7	17.51	17.50	-6.9	17,982	-0.04%
2023/07/10	11	17.40	1	17.45	17.35	10	18,008	0.06%
2023/07/07	26.2	17.11	6	17.16	17.15	20.2	18,013	0.11%
2023/07/06	73.1	17.45	0.4	17.35	17.35	72.7	18,024	0.40%
2023/07/05	3.6	17.61	34.1	17.68	17.65	-30.5	17,734	-0.17%
2023/07/04	10.1	17.40	11	17.60	17.70	-0.9	17,614	-0.01%
2023/07/03	30	17.37	0	0.00	17.45	30	17,532	0.17%
2023/06/30	15	17.32	1	17.35	17.35	14	17,765	0.08%
2023/06/29	16.1	17.31	0	0.00	17.35	16.1	17,833	0.09%
2023/06/28	6	17.20	0.4	17.25	17.30	5.6	17,793	0.03%
2023/06/27	6	17.21	0	0.00	17.25	6	17,880	0.03%
2023/06/26	0.4	17.35	4	17.35	17.35	-3.6	17,978	-0.02%
2023/06/21	15.1	17.23	0.2	17.25	17.25	14.9	17,850	0.08%
2023/06/20	44.3	17.26	0	0.00	17.30	44.3	17,868	0.25%
2023/06/19	7	17.21	3	17.30	17.25	4	17,780	0.02%
2023/06/16	13	17.27	0.2	17.45	17.25	12.9	17,773	0.07%
2023/06/15	2	17.48	27	17.46	17.50	-25	17,789	-0.14%
2023/06/14	0.1	17.50	5.7	17.45	17.45	-5.6	17,990	-0.03%
2023/06/13	0	0.00	11	17.40	17.40	-11	18,241	-0.06%
2023/06/12	2.2	17.48	5	17.40	17.40	-2.8	18,282	-0.02%
2023/06/09	0.1	17.45	2	17.45	17.40	-1.9	18,567	-0.01%
2023/06/08	2.1	17.40	16.6	17.40	17.35	-14.5	18,651	-0.08%
2023/06/07	0	0.00	21.3	17.40	17.45	-21.3	18,846	-0.11%
2023/06/06	0.3	17.37	77.1	17.37	17.35	-76.7	19,036	-0.40%
2023/06/05	2.1	17.30	20.5	17.30	17.30	-18.4	19,084	-0.10%
2023/06/02	8	17.21	0.7	17.25	17.15	7.3	19,127	0.04%
2023/06/01	2.1	17.20	0.7	17.30	17.15	1.4	19,110	0.01%
2023/05/31	3.1	17.20	4.9	17.27	17.30	-1.8	19,035	-0.01%
2023/05/30	0	0.00	2.1	17.23	17.15	-2.1	17,687	-0.01%
2023/05/29	2.1	17.20	11	17.25	17.15	-8.9	17,761	-0.05%
2023/05/26	13.1	17.07	3	17.15	17.10	10.1	18,039	0.06%
2023/05/25	18.2	17.16	10	17.20	17.15	8.2	17,862	0.05%
2023/05/24	12.1	17.34	0	0.00	17.35	12.1	17,953	0.07%
2023/05/23	0	0.00	23.7	17.42	17.45	-23.7	17,845	-0.13%
2023/05/22	3.9	17.31	24.9	17.37	17.40	-21	17,791	-0.12%
2023/05/19	1.2	17.25	21.9	17.23	17.25	-20.7	17,613	-0.12%
2023/05/18	0.1	17.25	26.4	17.22	17.20	-26.3	17,538	-0.15%
2023/05/17	0	0.00	65	17.15	17.20	-65	17,389	-0.37%
2023/05/16	10.1	17.05	0.4	17.10	17.10	9.7	17,166	0.06%
2023/05/15	3.3	16.87	0	0.00	16.90	3.3	17,287	0.02%
2023/05/12	29.8	16.85	24	16.85	16.90	5.8	17,287	0.03%
2023/05/11	8.3	17.06	1	17.20	17.10	7.3	17,034	0.04%
2023/05/10	3	17.25	10.7	17.20	17.30	-7.7	16,965	-0.05%
2023/05/09	5	17.20	26.4	17.23	17.30	-21.4	16,993	-0.13%
2023/05/08	0	0.00	18	17.24	17.20	-18	17,111	-0.11%
2023/05/05	0.2	17.05	4	17.01	17.05	-3.8	17,052	-0.02%
2023/05/04	2.6	17.00	20.7	16.95	17.00	-18.1	17,176	-0.11%
2023/05/03	0.1	16.90	0	0.00	16.90	0.1	17,257	0.00%
2023/05/02	0.1	16.90	26	16.89	16.85	-26	17,639	-0.15%
2023/04/28	12.2	16.80	0	0.00	16.70	12.2	18,010	0.07%
2023/04/27	2.5	16.76	2	16.75	16.75	0.5	18,022	0.00%
2023/04/26	8.4	16.70	3	16.70	16.65	5.4	18,048	0.03%
2023/04/25	4.3	16.69	11.2	16.72	16.65	-7	17,935	-0.04%
2023/04/24	0.1	16.75	1	16.70	16.70	-1	17,890	-0.01%
2023/04/21	1	16.65	2	16.70	16.70	-1	18,127	-0.01%
2023/04/20	0.1	16.70	8	16.65	16.65	-7.9	18,259	-0.04%
2023/04/19	5.4	16.75	0	0.00	16.80	5.4	18,329	0.03%
2023/04/18	1.3	16.80	0	0.00	16.80	1.3	18,298	0.01%
2023/04/17	1.1	16.90	2	16.85	16.80	-0.9	18,204	0.00%
2023/04/14	4	16.85	2.4	16.87	16.90	1.6	18,151	0.01%
2023/04/13	8	16.75	46.1	16.79	16.80	-38.1	18,258	-0.21%
2023/04/12	10.1	16.60	12	16.64	16.60	-1.9	18,165	-0.01%
2023/04/11	19.2	16.59	5	16.65	16.60	14.2	18,195	0.08%
2023/04/10	3.3	16.60	1	16.65	16.65	2.3	18,010	0.01%
2023/04/07	2.1	16.55	12.5	16.56	16.60	-10.4	18,017	-0.06%
2023/04/06	17.5	16.56	11	16.60	16.55	6.5	17,985	0.04%
2023/03/31	13.2	16.59	0.4	16.68	16.60	12.8	18,093	0.07%
2023/03/30	30.2	16.54	2	16.60	16.55	28.2	18,879	0.15%
2023/03/29	2.1	16.65	3.1	16.70	16.75	-1	19,673	0.00%
2023/03/28	43.7	16.65	3.3	16.65	16.60	40.4	20,724	0.20%
2023/03/27	60.1	16.62	5.6	16.63	16.55	54.6	22,084	0.25%
2023/03/24	3.3	16.40	15.3	16.45	16.40	-12.1	23,575	-0.05%
2023/03/23	4.8	16.36	3.8	16.40	16.40	1	23,691	0.00%
2023/03/22	4.1	16.35	8.2	16.40	16.40	-4.2	23,728	-0.02%
2023/03/21	15.4	16.13	19	16.13	16.10	-3.6	24,081	-0.01%
2023/03/20	36.2	15.92	51.1	15.93	15.95	-14.9	24,144	-0.06%
2023/03/17	58	16.34	1	16.25	16.25	57	23,839	0.24%
2023/03/16	16.7	16.32	43	16.41	16.30	-26.3	23,714	-0.11%
2023/03/15	18.3	16.58	3	16.63	16.55	15.3	23,658	0.06%
2023/03/14	35	16.60	10	16.60	16.55	25	23,632	0.11%
2023/03/13	15	16.76	25	16.76	16.80	-10	23,698	-0.04%
2023/03/10	25.2	16.87	2	16.95	16.85	23.2	23,864	0.10%
2023/03/09	27	17.03	1	17.05	17.00	26	24,080	0.11%
2023/03/08	1.3	17.12	0	0.00	17.20	1.3	25,429	0.01%
2023/03/07	4.6	17.08	0	0.00	17.15	4.6	25,726	0.02%
2023/03/06	1.9	17.10	0.8	17.10	17.05	1.1	26,092	0.00%
2023/03/03	3.9	17.06	3.2	17.05	17.05	0.7	26,493	0.00%
2023/03/02	5.9	17.07	1	17.15	17.05	4.9	26,675	0.02%
2023/03/01	3.5	17.14	14	17.09	17.20	-10.5	26,917	-0.04%
2023/02/24	13.2	17.18	3.4	17.17	17.20	9.7	26,976	0.04%
2023/02/23	0.9	17.30	2.4	17.35	17.35	-1.5	26,684	-0.01%
2023/02/22	7.4	17.17	0	0.00	17.20	7.4	26,812	0.03%
2023/02/21	1	17.25	0.1	17.30	17.30	0.9	26,617	0.00%
2023/02/20	3.2	17.36	0.5	17.42	17.35	2.7	26,874	0.01%
2023/02/17	2.1	17.25	2.9	17.40	17.40	-0.8	27,038	0.00%
2023/02/16	1	17.20	4	17.40	17.30	-3	27,468	-0.01%
2023/02/15	2.3	17.27	0	0.00	17.20	2.3	27,739	0.01%
2023/02/14	5.1	17.33	0	0.00	17.35	5.1	27,774	0.02%
2023/02/13	1	17.40	7.8	17.34	17.40	-6.8	27,930	-0.02%
2023/02/10	11.1	17.11	0	0.00	17.20	11.1	28,040	0.04%
2023/02/09	0.1	17.20	0	0.00	17.20	0.1	28,046	0.00%
2023/02/08	9.5	17.23	19	17.23	17.20	-9.6	28,346	-0.03%
2023/02/07	5.2	17.35	0.1	17.40	17.35	5.1	28,453	0.02%
2023/02/06	0.2	17.43	0.2	17.50	17.35	0	28,546	0.00%
2023/02/03	2.1	17.26	5.3	17.44	17.45	-3.2	28,528	-0.01%
2023/02/02	1	17.30	15	17.30	17.35	-14	28,644	-0.05%
2023/02/01	21.1	17.24	1	17.30	17.30	20.1	28,586	0.07%
2023/01/31	35.4	17.56	2	17.75	17.30	33.4	28,554	0.12%
2023/01/30	5.2	17.71	19.4	17.72	17.90	-14.2	28,334	-0.05%
2023/01/17	42.1	17.61	50.2	17.64	17.75	-8.1	28,268	-0.03%
2023/01/16	18	17.43	19	17.45	17.40	-1	28,337	0.00%
2023/01/13	4	17.25	4	17.31	17.30	0	28,308	0.00%
2023/01/12	7	17.31	0.2	17.40	17.25	6.8	28,953	0.02%
2023/01/11	1	17.40	11.7	17.45	17.35	-10.7	29,129	-0.04%
2023/01/10	3	17.32	2.7	17.27	17.40	0.3	28,988	0.00%
2023/01/09	2	17.25	11.4	17.23	17.30	-9.4	28,967	-0.03%
2023/01/06	2	16.95	1	16.95	16.95	1	28,967	0.00%
2023/01/05	0	0.00	1.7	16.86	16.85	-1.7	29,208	-0.01%
2023/01/04	5.2	16.60	0	0.00	16.70	5.2	29,312	0.02%
2023/01/03	2.1	16.56	0	0.00	16.60	2.1	29,503	0.01%
2022/12/30	0.1	16.75	20	16.88	16.75	-20	29,370	-0.07%
2022/12/29	4.4	16.59	0	0.00	16.70	4.4	29,383	0.01%
2022/12/28	1.1	16.75	3	16.85	16.75	-2	29,352	-0.01%
2022/12/27	4.1	16.75	0.2	16.85	16.80	3.9	29,456	0.01%
2022/12/26	0.3	16.79	31	16.72	16.80	-30.7	29,608	-0.10%
2022/12/23	32.3	16.70	6	16.85	16.70	26.3	29,952	0.09%
2022/12/22	10.1	16.53	4	17.31	17.55	6.1	29,947	0.02%
2022/12/21	32.2	16.45	0	0.00	16.60	32.2	29,092	0.11%
2022/12/20	24.2	16.48	6.2	16.50	16.60	18	28,190	0.06%
2022/12/19	64.6	16.59	31	16.61	16.70	33.6	27,307	0.12%
2022/12/16	72.5	17.15	32	17.25	16.90	40.5	25,881	0.16%
2022/12/15	21.9	17.41	0	0.00	17.45	21.9	24,505	0.09%
2022/12/14	0.1	17.55	9	17.63	17.60	-9	24,468	-0.04%
2022/12/13	14.3	17.57	0	0.00	17.40	14.3	24,526	0.06%
2022/12/12	4	17.64	2	17.75	17.80	2	24,522	0.01%
2022/12/08	8.2	17.76	0	0.00	17.95	8.2	26,575	0.03%
2022/12/07	0.1	17.90	11.3	17.99	17.90	-11.2	26,541	-0.04%
2022/12/06	0.1	17.85	10	17.85	17.85	-10	26,459	-0.04%
2022/12/05	0	0.00	8.2	17.97	17.95	-8.2	26,541	-0.03%
2022/12/02	1	17.75	1.6	17.82	17.85	-0.6	26,578	0.00%
2022/12/01	3.1	17.87	7.5	17.90	17.95	-4.4	26,527	-0.02%
2022/11/30	7.1	17.67	5.4	17.93	18.20	1.6	26,334	0.01%
2022/11/29	0	0.00	2.3	17.65	17.75	-2.3	25,062	-0.01%
2022/11/28	32.4	17.35	32	17.40	17.50	0.4	24,730	0.00%
2022/11/25	0	0.00	10.2	17.44	17.50	-10.2	24,426	-0.04%
2022/11/24	0.1	17.23	6.4	17.24	17.30	-6.3	24,195	-0.03%
2022/11/23	11	17.20	14.4	17.20	17.25	-3.4	24,085	-0.01%
2022/11/22	0.1	17.05	82.2	16.97	17.15	-82.2	23,860	-0.34%
2022/11/21	0.7	16.94	0.2	16.85	16.85	0.5	23,528	0.00%
2022/11/18	34.1	16.85	53	16.92	16.95	-19	23,473	-0.08%
2022/11/17	2.1	16.85	0	0.00	16.90	2.1	23,347	0.01%
2022/11/16	14.1	16.85	5	16.85	16.90	9.1	23,384	0.04%
2022/11/15	9.1	16.90	0	0.00	17.00	9.1	23,123	0.04%
2022/11/14	10	16.98	22.7	16.91	17.05	-12.7	23,011	-0.06%
2022/11/11	0.1	16.75	9.3	16.71	16.80	-9.2	22,582	-0.04%
2022/11/10	5.1	16.35	2	16.40	16.45	3.1	22,261	0.01%
2022/11/09	71.1	16.53	7.9	16.50	16.55	63.2	22,322	0.28%
2022/11/08	4	16.40	22.3	16.39	16.50	-18.3	22,174	-0.08%
2022/11/07	10.1	16.15	3.2	16.21	16.30	6.9	21,973	0.03%
2022/11/04	1.1	15.86	7	16.24	16.25	-6	22,088	-0.03%
2022/11/03	6.9	15.89	0	0.00	16.05	6.9	22,066	0.03%
2022/11/02	7.2	16.16	0	0.00	16.10	7.2	22,844	0.03%
2022/11/01	9.1	16.27	15.1	16.26	16.30	-6.1	23,061	-0.03%
2022/10/31	13.2	16.09	3	16.18	16.10	10.2	23,243	0.04%
2022/10/28	5.1	16.02	0.2	16.20	16.00	4.9	23,101	0.02%
2022/10/27	16.1	16.11	83	16.11	16.05	-66.9	23,111	-0.29%
2022/10/26	6.1	16.05	17.8	16.00	16.05	-11.8	23,069	-0.05%
2022/10/25	17	15.52	29	15.47	15.70	-12	22,912	-0.05%
2022/10/24	41.2	15.75	12.7	15.84	15.80	28.5	22,812	0.12%
2022/10/21	0.7	16.20	5.2	16.23	16.15	-4.5	22,533	-0.02%
2022/10/20	39.7	15.85	5	16.10	16.10	34.7	22,503	0.15%
2022/10/19	27.4	16.36	0	0.00	16.50	27.4	21,861	0.13%
2022/10/18	1.3	16.68	10	16.75	16.70	-8.7	21,592	-0.04%
2022/10/17	16.6	16.37	7	16.45	16.50	9.6	21,816	0.04%
2022/10/14	28.9	16.72	4.1	16.87	16.60	24.8	21,900	0.11%
2022/10/13	13.3	16.76	2	16.85	16.75	11.3	22,087	0.05%
2022/10/12	0.1	17.12	16.2	17.12	17.10	-16.1	22,299	-0.07%
2022/10/11	6	16.83	6	17.00	16.85	0	22,635	0.00%
2022/10/07	2.2	16.98	5.3	16.96	16.95	-3.1	22,583	-0.01%
2022/10/06	0.5	17.03	0	0.00	17.15	0.5	22,696	0.00%
2022/10/05	17.8	16.98	2	17.00	16.95	15.8	22,779	0.07%
2022/10/04	10.5	16.90	4	16.95	16.95	6.5	22,910	0.03%
2022/10/03	12.4	16.93	0	0.00	16.85	12.4	22,843	0.05%
2022/09/30	0	0.00	10.3	17.30	17.30	-10.3	22,822	-0.05%
2022/09/29	0.1	17.05	18	17.10	17.15	-17.9	22,650	-0.08%
2022/09/28	7.7	16.89	10	17.00	16.90	-2.3	22,482	-0.01%
2022/09/27	0.1	17.20	0	17.20	17.20	0.1	22,410	0.00%
2022/09/26	5.4	17.16	18	17.13	17.15	-12.6	22,435	-0.06%
2022/09/23	4.7	17.43	11.5	17.45	17.40	-6.8	22,442	-0.03%
2022/09/22	63	17.21	82	17.34	17.20	-19	22,596	-0.08%
2022/09/21	2.7	17.59	6.5	17.75	17.60	-3.8	22,428	-0.02%
2022/09/20	16.8	17.56	0.5	17.65	17.60	16.3	22,293	0.07%
2022/09/19	44.9	17.81	14	17.88	17.75	30.9	22,142	0.14%
2022/09/16	6.1	18.45	18.7	18.58	18.45	-12.6	21,731	-0.06%
2022/09/15	14.3	18.14	13.6	18.14	18.20	0.7	19,590	0.00%
2022/09/14	8.4	18.02	10.6	18.11	18.00	-2.2	19,489	-0.01%
2022/09/13	8	18.14	1.2	18.24	18.20	6.8	19,620	0.03%
2022/09/12	15.2	18.17	18.9	18.24	18.30	-3.8	19,688	-0.02%
2022/09/08	5.1	17.94	6.2	17.87	17.95	-1.1	19,807	-0.01%
2022/09/07	33.6	17.44	28	17.50	17.45	5.6	19,552	0.03%
2022/09/06	8.1	17.70	3.3	17.78	17.70	4.8	19,360	0.02%
2022/09/05	5.1	17.65	12.9	17.65	17.65	-7.8	19,174	-0.04%
2022/09/02	0	0.00	23	17.15	17.15	-23	19,054	-0.12%
2022/09/01	0.4	17.24	0	0.00	17.25	0.4	19,059	0.00%
2022/08/31	0	0.00	1	17.25	17.35	-1	18,932	-0.01%
2022/08/30	0.4	17.23	0	0.00	17.25	0.4	18,743	0.00%
2022/08/29	6.5	17.21	2	17.15	17.20	4.5	18,739	0.02%
2022/08/26	0.2	17.40	18	17.45	17.45	-17.8	18,800	-0.09%
2022/08/25	21.1	17.15	0	0.00	17.40	21.1	18,931	0.11%
2022/08/24	2.4	17.15	6	17.10	17.10	-3.6	19,083	-0.02%
2022/08/23	1.3	17.12	0	0.00	17.25	1.3	19,765	0.01%
2022/08/22	0.2	17.29	10	17.30	17.25	-9.8	20,008	-0.05%
2022/08/19	3.2	17.15	0	0.00	17.30	3.2	20,366	0.02%
2022/08/18	7.2	17.17	11	17.25	17.25	-3.8	20,415	-0.02%
2022/08/17	0.1	17.30	3.9	17.24	17.35	-3.8	20,648	-0.02%
2022/08/16	10.1	17.12	5.5	17.21	17.25	4.6	20,722	0.02%
2022/08/15	1.1	17.15	2.9	17.25	17.15	-1.8	21,094	-0.01%
2022/08/12	1.2	17.07	5.2	17.13	17.20	-4	21,506	-0.02%
2022/08/11	7.1	17.03	0.8	17.24	17.20	6.3	21,697	0.03%
2022/08/10	16.8	16.98	14.2	17.05	16.90	2.6	21,725	0.01%
2022/08/09	2.9	17.40	66.7	17.55	17.70	-63.9	21,741	-0.29%
2022/08/08	4.3	17.24	38.5	17.28	17.35	-34.2	21,021	-0.16%
2022/08/05	5.2	16.90	22.7	17.06	17.10	-17.5	20,813	-0.08%
2022/08/04	1.1	16.81	2	16.70	16.80	-0.9	20,708	0.00%
2022/08/03	30.1	16.65	0	0.00	16.80	30.1	20,751	0.15%
2022/08/02	15.2	16.65	4.5	16.82	16.85	10.7	20,909	0.05%
2022/08/01	26.2	16.75	0	0.00	16.80	26.2	21,102	0.12%
2022/07/29	9.1	16.59	2.9	16.81	16.90	6.3	21,237	0.03%
2022/07/28	3.1	16.55	3.5	16.61	16.65	-0.4	20,973	0.00%
2022/07/27	0.3	16.40	0.5	16.48	16.50	-0.2	20,913	0.00%
2022/07/26	60.2	16.33	10.1	16.35	16.35	50.1	20,907	0.24%
2022/07/25	11.2	16.40	6.8	16.34	16.40	4.4	20,876	0.02%
2022/07/22	4	16.16	4	16.13	16.20	0	21,084	0.00%
2022/07/21	2.3	15.91	3	16.00	16.00	-0.7	20,975	0.00%
2022/07/20	10.7	15.96	13.4	16.16	15.90	-2.7	20,902	-0.01%
2022/07/19	17.2	16.00	24.8	16.00	16.00	-7.6	20,796	-0.04%
2022/07/18	6.2	15.61	12.4	15.68	15.80	-6.2	20,526	-0.03%
2022/07/15	39	15.32	5	15.25	15.25	34	20,201	0.17%
2022/07/14	15.2	15.63	5	15.75	15.65	10.2	20,191	0.05%
2022/07/13	17.3	15.83	9	15.88	15.85	8.3	20,358	0.04%
2022/07/12	18.1	15.68	15.5	15.75	15.65	2.6	20,449	0.01%
2022/07/11	11.2	16.31	1	16.30	16.15	10.2	20,367	0.05%
2022/07/08	1.3	16.64	0.6	16.70	16.60	0.7	20,607	0.00%
2022/07/07	11.4	16.32	1	16.30	16.30	10.4	20,678	0.05%
2022/07/06	7.9	16.49	5	16.85	16.45	2.9	20,735	0.01%
2022/07/05	6.2	16.83	0.5	16.80	16.85	5.7	20,955	0.03%
2022/07/04	1.3	16.62	57	16.79	16.60	-55.7	21,173	-0.26%
2022/07/01	28.1	16.64	5	16.70	16.65	23.1	21,873	0.11%
2022/06/30	9.2	16.84	51	16.75	16.80	-41.8	22,043	-0.19%
2022/06/29	1.3	17.01	0	0.00	17.00	1.3	22,104	0.01%
2022/06/28	7.2	17.00	1	17.10	17.05	6.2	22,503	0.03%
2022/06/27	0.3	17.22	9	17.26	17.10	-8.7	23,645	-0.04%
2022/06/24	0.2	17.10	1	17.25	17.15	-0.8	23,760	0.00%
2022/06/23	0.2	16.93	5	16.94	17.00	-4.8	23,773	-0.02%
2022/06/22	3.1	16.92	5.2	16.91	16.85	-2.1	23,808	-0.01%
2022/06/21	5.2	16.95	14.5	16.72	16.95	-9.3	23,936	-0.04%
2022/06/20	5.3	16.59	0	0.00	16.40	5.3	23,927	0.02%
2022/06/17	18.5	16.81	1	16.80	16.75	17.5	23,783	0.07%
2022/06/16	12.2	17.32	6	17.42	17.10	6.2	23,540	0.03%
2022/06/15	1.6	17.01	0.1	17.05	17.15	1.5	23,947	0.01%
2022/06/14	0.2	17.13	10	16.90	17.05	-9.8	24,177	-0.04%
2022/06/13	18.4	16.88	1	16.90	16.95	17.4	24,284	0.07%
2022/06/10	3.7	17.17	5	17.20	17.20	-1.3	24,136	-0.01%
2022/06/09	10.3	17.44	0	0.00	17.40	10.3	24,144	0.04%
2022/06/08	0.2	17.68	3	17.65	17.60	-2.8	24,150	-0.01%
2022/06/07	0.2	17.60	0	0.00	17.55	0.2	24,289	0.00%
2022/06/06	3.3	17.57	0	0.00	17.60	3.3	24,493	0.01%
2022/06/02	0.7	17.75	1	17.60	17.70	-0.3	24,933	0.00%
2022/06/01	0.3	18.00	17	17.95	17.75	-16.7	25,284	-0.07%
2022/05/31	4.9	17.45	1	17.65	18.15	3.9	25,359	0.02%
2022/05/30	25.6	17.78	16.5	17.80	17.80	9.1	24,680	0.04%
2022/05/27	13.2	17.61	9	17.57	17.70	4.2	24,579	0.02%
2022/05/26	2.7	17.24	1	17.30	17.30	1.7	24,431	0.01%
2022/05/25	0.3	17.35	6	17.28	17.40	-5.7	24,834	-0.02%
2022/05/24	11.5	17.32	0	0.00	17.40	11.5	25,042	0.05%
2022/05/23	1.3	17.37	6	17.33	17.50	-4.7	24,994	-0.02%
2022/05/20	0.2	17.27	23.7	17.54	17.50	-23.6	24,744	-0.10%
2022/05/19	38.3	17.14	0	0.00	17.15	38.3	24,332	0.16%
2022/05/18	1.1	17.48	2	17.43	17.50	-0.9	24,102	0.00%
2022/05/17	15.2	17.07	2	17.00	17.05	13.2	23,940	0.06%
2022/05/16	19.3	16.65	0	0.00	16.85	19.3	23,664	0.08%
2022/05/13	29.6	16.84	2	16.90	16.95	27.6	23,459	0.12%
2022/05/12	22.3	16.90	13	16.90	16.80	9.3	23,497	0.04%
2022/05/11	2.3	17.35	4	17.25	17.35	-1.8	23,285	-0.01%
2022/05/10	45.5	17.13	20	17.52	17.50	25.5	23,229	0.11%
2022/05/09	35.6	17.22	71.5	17.26	17.20	-35.9	23,175	-0.15%
2022/05/06	25.7	17.76	39	17.72	17.75	-13.3	23,160	-0.06%
2022/05/05	10	18.07	92	18.17	18.05	-82	23,325	-0.35%
2022/05/04	25.1	18.20	52	18.23	18.30	-27	23,323	-0.12%
2022/05/03	0.7	18.18	94.4	18.14	18.20	-93.8	23,506	-0.40%
2022/04/29	0.1	18.20	10	18.20	18.25	-9.9	23,648	-0.04%
2022/04/28	8.1	17.99	10	18.15	18.15	-1.9	23,926	-0.01%
2022/04/27	11	18.18	7	18.16	18.15	4	23,891	0.02%
2022/04/26	2	18.55	6	18.45	18.55	-4	24,105	-0.02%
2022/04/25	9.1	18.16	1	18.20	18.25	8.1	24,352	0.03%
2022/04/22	4.3	18.19	2	18.33	18.60	2.3	24,188	0.01%
2022/04/21	3.3	18.28	34	18.34	18.25	-30.7	24,321	-0.13%
2022/04/20	40	18.30	1	18.35	18.25	39	24,627	0.16%
2022/04/19	11.2	18.41	20.3	18.27	18.35	-9.1	24,943	-0.04%
2022/04/18	55	18.06	16	18.03	18.10	39	25,184	0.15%
2022/04/15	15	18.48	21	18.56	18.50	-6	25,193	-0.02%
2022/04/14	24.3	18.63	6	18.63	18.50	18.3	25,278	0.07%
2022/04/13	7	19.04	84	18.86	19.05	-77	25,156	-0.31%
2022/04/12	17.4	18.90	6.3	18.88	18.85	11.1	25,076	0.04%
2022/04/11	26	19.09	2.1	19.05	19.00	24	24,971	0.10%
2022/04/08	11.5	18.87	39	18.80	19.05	-27.5	24,700	-0.11%
2022/04/07	35.4	18.91	23	18.92	18.65	12.5	24,490	0.05%
2022/04/06	26.5	18.80	7	18.94	19.10	19.5	23,729	0.08%
2022/04/01	6	18.42	16	18.64	18.70	-10	23,394	-0.04%
2022/03/31	25	18.36	4	18.54	18.40	21	23,068	0.09%
2022/03/30	17.2	18.23	79.1	18.08	18.35	-61.9	22,484	-0.28%
2022/03/29	38.3	17.38	1	17.40	17.30	37.3	21,310	0.18%
2022/03/28	4.2	17.41	23	17.38	17.55	-18.8	21,088	-0.09%
2022/03/25	70.3	17.50	40	17.51	17.50	30.3	21,031	0.14%
2022/03/24	24	17.67	3	17.72	17.75	21	20,906	0.10%
2022/03/23	19	17.74	10.4	17.70	17.75	8.6	20,874	0.04%
2022/03/22	61	17.30	61	17.30	17.45	0	20,749	0.00%
2022/03/21	1.9	17.38	0	0.00	17.35	1.9	20,844	0.01%
2022/03/18	39	17.53	34	17.38	17.30	5	20,848	0.02%
2022/03/17	0	0.00	38	17.39	17.40	-38	20,512	-0.19%
2022/03/16	27.2	17.08	21	17.00	17.10	6.2	20,532	0.03%
2022/03/15	18	16.87	13	16.90	17.00	5	20,471	0.02%
2022/03/14	1	16.95	1	16.95	17.00	0	20,535	0.00%
2022/03/11	22	16.90	5	16.90	16.90	17	20,591	0.08%
2022/03/10	63	16.92	24	16.74	16.90	39	20,613	0.19%
2022/03/09	32	16.43	3	16.47	16.40	29	20,604	0.14%
2022/03/08	22.6	16.48	5	16.40	16.40	17.6	20,374	0.09%
2022/03/07	20.4	16.67	66	16.59	16.80	-45.6	19,954	-0.23%
2022/03/04	94.7	17.23	10	17.25	17.10	84.7	20,316	0.42%
2022/03/03	80.3	17.45	7	17.42	17.50	73.3	20,250	0.36%
2022/03/02	4	17.20	4	17.31	17.40	0	20,483	0.00%
2022/03/01	15	17.20	41.1	17.27	17.20	-26.1	20,422	-0.13%
2022/02/25	29	17.05	17	16.99	17.10	12	20,478	0.06%
2022/02/24	28	17.12	3	17.05	17.20	25	20,247	0.12%
2022/02/23	32.2	17.35	0	0.00	17.45	32.2	19,962	0.16%
2022/02/22	29	17.32	18	17.16	17.40	11	20,043	0.05%
2022/02/21	1	17.55	2	17.50	17.55	-1	20,195	0.00%
2022/02/18	0	0.00	2	17.40	17.40	-2	20,490	-0.01%
2022/02/17	10	17.48	0	0.00	17.40	10	20,579	0.05%
2022/02/16	31	17.40	42.1	17.38	17.40	-11.1	20,750	-0.05%
2022/02/15	21	17.28	10	17.35	17.25	11	21,064	0.05%
2022/02/14	9	17.33	2	17.35	17.40	7	21,227	0.03%
2022/02/11	11	17.37	0	0.00	17.35	11	21,089	0.05%
2022/02/10	6	17.33	1	17.30	17.45	5	21,082	0.02%
2022/02/09	5.4	17.45	2	17.35	17.50	3.4	20,990	0.02%
2022/02/08	4	17.18	36	17.26	17.35	-32	20,909	-0.15%
2022/02/07	3	16.80	24.8	16.90	17.05	-21.8	20,573	-0.11%
2022/01/26	10	16.42	34	16.44	16.45	-24	20,166	-0.12%
2022/01/25	33.3	16.27	1	16.30	16.40	32.3	20,142	0.16%
2022/01/24	24.1	16.23	16	16.46	16.55	8.1	20,008	0.04%
2022/01/21	45.4	16.45	12	16.51	16.50	33.4	19,975	0.17%
2022/01/20	27.4	16.76	0	0.00	16.75	27.4	19,706	0.14%
2022/01/19	14	16.92	8	17.04	16.95	6	19,565	0.03%
2022/01/18	15.1	17.11	47	17.02	17.10	-32	19,333	-0.17%
2022/01/17	10	16.65	3	16.70	16.70	7	18,968	0.04%
2022/01/14	5	16.70	11	16.72	16.70	-6	18,934	-0.03%
2022/01/13	7	16.64	12	16.62	16.70	-5	18,923	-0.03%
2022/01/12	43	16.35	4	16.35	16.45	39	18,548	0.21%
2022/01/11	65	16.38	32	16.38	16.55	33	18,182	0.18%
2022/01/10	27.2	16.41	0	0.00	16.35	27.2	17,778	0.15%
2022/01/07	14	16.56	22	16.61	16.55	-8	17,534	-0.05%
2022/01/06	1.5	16.35	17	16.34	16.50	-15.5	17,290	-0.09%
2022/01/05	0	0.00	5	16.27	16.30	-5	17,151	-0.03%
2022/01/04	0	0.00	25	16.19	16.20	-25	17,180	-0.15%
2022/01/03	14	16.09	10	16.10	16.10	4	17,144	0.02%
2021/12/30	4	16.26	18	16.26	16.15	-14	17,134	-0.08%
2021/12/29	0	0.00	11	16.20	16.25	-11	17,244	-0.06%
2021/12/28	0	0.00	7	16.02	16.05	-7	17,275	-0.04%
2021/12/27	15	15.90	1	15.90	15.95	14	17,280	0.08%
2021/12/24	2.2	15.95	4	15.98	15.95	-1.8	17,601	-0.01%
2021/12/23	0	0.00	1	15.90	16.00	-1	17,704	-0.01%
2021/12/22	0	0.00	0.1	15.90	15.85	-0.1	17,825	0.00%
2021/12/21	0	0.00	18	15.95	15.90	-18	17,879	-0.10%
2021/12/20	7.2	15.70	17	15.71	15.75	-9.8	17,886	-0.05%
2021/12/17	5	15.90	1	15.85	15.90	4	17,835	0.02%
2021/12/16	8	15.77	0	0.00	15.75	8	17,799	0.04%
2021/12/15	0	0.00	7	15.92	15.85	-7	17,991	-0.04%
2021/12/14	10.5	15.63	0	0.00	15.65	10.5	18,302	0.06%
2021/12/13	15	15.88	1	15.90	15.85	14	18,314	0.08%
2021/12/10	18	15.96	15.6	15.96	15.95	2.4	18,235	0.01%
2021/12/09	43	15.65	9	15.67	15.70	34	18,101	0.19%
2021/12/08	5	15.57	15	15.54	15.55	-10	18,107	-0.06%
2021/12/07	3	15.30	1	15.45	15.50	2	18,006	0.01%
2021/12/06	2	15.30	1	15.30	15.35	1	18,022	0.01%
2021/12/03	1	15.25	1	15.20	15.20	0	18,179	0.00%
2021/12/02	1.1	15.01	1	15.10	15.15	0.1	18,012	0.00%
2021/12/01	0.1	15.15	1	15.10	15.15	-0.9	17,952	-0.01%
2021/11/30	10.1	15.01	7	15.01	15.30	3.1	18,025	0.02%
2021/11/29	4.1	14.98	27	14.95	15.00	-22.9	17,460	-0.13%
2021/11/26	11.1	15.22	2.5	15.23	15.15	8.6	17,556	0.05%
2021/11/25	7	15.49	1	15.45	15.50	6	17,543	0.03%
2021/11/24	4.3	15.53	9	15.56	15.50	-4.7	17,728	-0.03%
2021/11/23	17	15.32	23.2	15.39	15.30	-6.2	17,949	-0.03%
2021/11/22	40	15.13	31	15.15	15.20	9	17,786	0.05%
2021/11/19	16	15.17	2	15.15	15.10	14	17,608	0.08%
2021/11/18	16.8	15.12	14.2	15.15	15.20	2.6	17,542	0.01%
2021/11/17	53	15.00	135.1	14.97	15.00	-82.1	17,430	-0.47%	大賣/
2021/11/16	3	14.67	16	14.65	14.75	-13	17,275	-0.08%
2021/11/15	53.1	14.64	54	14.77	14.70	-0.9	17,500	-0.01%
2021/11/12	25	14.48	59	14.54	14.55	-34	17,586	-0.19%
2021/11/11	1	14.30	4.1	14.25	14.35	-3.1	17,621	-0.02%
2021/11/10	0	0.00	24.1	14.20	14.20	-24.1	17,677	-0.14%
2021/11/09	6	14.15	12	14.15	14.15	-6	17,849	-0.03%
2021/11/08	0	0.00	9	14.16	14.20	-9	19,488	-0.05%
2021/11/05	14	14.05	7.1	14.09	14.15	7	20,771	0.03%
2021/11/04	0.5	14.15	18	14.15	14.15	-17.5	21,225	-0.08%
2021/11/03	5	14.12	0	0.00	14.20	5	21,662	0.02%
2021/11/02	5	14.17	0	0.00	14.15	5	22,030	0.02%
2021/11/01	2	14.10	5	14.15	14.15	-3	22,375	-0.01%
2021/10/29	1	14.15	0	0.00	14.15	1	22,652	0.00%
2021/10/28	0	0.00	21	14.15	14.15	-21	22,738	-0.09%
2021/10/27	2	14.15	23.8	14.15	14.20	-21.8	22,965	-0.10%
2021/10/26	3	14.20	8	14.17	14.15	-5	23,721	-0.02%
2021/10/25	20	14.05	3	14.10	14.10	17	23,925	0.07%
2021/10/22	8	13.98	19	14.02	14.05	-11	24,406	-0.05%
2021/10/21	0	0.00	8	14.02	14.00	-8	24,666	-0.03%
2021/10/20	0	0.00	40	13.90	13.95	-40	24,530	-0.16%
2021/10/19	0	0.00	6	13.98	14.00	-6	24,549	-0.02%
2021/10/18	0	0.00	59	13.96	13.90	-59	24,547	-0.24%
2021/10/15	32.2	13.85	3	13.90	13.85	29.2	24,705	0.12%
2021/10/14	5	13.82	3.1	13.95	13.80	1.9	25,194	0.01%
2021/10/13	0	0.00	7	13.89	13.90	-7	25,692	-0.03%
2021/10/12	19.1	13.71	9	13.80	13.85	10.1	26,213	0.04%
2021/10/08	6	13.83	3	13.95	13.80	3	26,397	0.01%
2021/10/07	20.3	13.91	6	13.93	13.90	14.3	26,798	0.05%
2021/10/06	11	13.70	7	13.87	13.90	4	27,522	0.01%
2021/10/05	1	13.65	0	0.00	13.80	1	27,872	0.00%
2021/10/04	9	13.73	23	13.76	13.75	-14	28,243	-0.05%
2021/10/01	58	13.72	0	0.00	13.70	58	28,494	0.20%
2021/09/30	5.1	13.87	3	13.83	13.90	2.1	28,465	0.01%
2021/09/29	24.4	13.83	0	0.00	13.90	24.4	28,591	0.09%
2021/09/28	31	13.86	5	13.85	13.85	26	28,514	0.09%
2021/09/27	1	13.95	0	0.00	14.00	1	28,525	0.00%
2021/09/24	13	13.92	1	13.95	13.95	12	28,613	0.04%
2021/09/23	4	13.94	27.1	13.92	13.85	-23.1	28,694	-0.08%
2021/09/22	3.1	13.83	39	13.83	13.85	-36	28,663	-0.13%
2021/09/17	19	13.97	16	14.10	13.95	3	28,334	0.01%
2021/09/16	3	14.10	25	14.05	14.10	-22	28,048	-0.08%
2021/09/15	12	14.00	0	0.00	14.05	12	27,964	0.04%
2021/09/14	12	14.05	13	14.10	14.05	-1	28,046	0.00%
2021/09/13	34	14.05	33	14.10	14.10	1	27,890	0.00%
2021/09/10	60	14.04	57	14.05	14.05	3	28,048	0.01%
2021/09/09	9	13.96	0	0.00	14.00	9	28,506	0.03%
2021/09/08	8	13.98	13	14.01	14.05	-5	28,496	-0.02%
2021/09/07	8	13.98	0	0.00	14.00	8	28,448	0.03%
2021/09/06	2	14.10	2	14.10	14.05	0	28,798	0.00%
2021/09/03	2	14.05	44	14.04	14.10	-42	29,075	-0.14%
2021/09/02	20	13.89	6	13.92	14.00	14	28,902	0.05%
2021/09/01	95	14.04	35	14.06	14.00	60	28,728	0.21%
2021/08/31	50	14.13	37.9	14.11	14.25	12.1	28,492	0.04%
2021/08/30	14	14.16	128	14.20	14.25	-114	28,405	-0.40%	大賣/鉅額交易
2021/08/27	77.6	13.98	108	13.88	14.05	-30.4	28,191	-0.11%	大賣/
2021/08/26	56	13.65	6	13.67	13.70	50	27,771	0.18%
2021/08/25	0	13.65	4	13.61	13.65	-4	27,745	-0.01%
2021/08/24	5	13.48	116	13.48	13.60	-111	27,751	-0.40%	大賣/鉅額交易
2021/08/23	54	13.51	0	0.00	13.50	54	27,758	0.19%
2021/08/20	3	13.65	2	13.70	13.60	1	27,850	0.00%
2021/08/19	1	13.60	25	13.69	13.65	-24	28,567	-0.08%
2021/08/18	62	13.51	4	13.54	13.65	58	28,331	0.20%
2021/08/17	4.1	13.34	11	13.55	13.55	-6.9	28,179	-0.02%
2021/08/16	36	13.28	23	13.35	13.30	13	27,834	0.05%
2021/08/13	91.6	13.32	101	13.30	13.35	-9.4	27,802	-0.03%	大賣/
2021/08/12	138	13.24	72	13.35	13.30	66	27,698	0.24%	大買/
2021/08/11	141.1	14.24	13.2	14.21	14.20	127.9	26,185	0.49%	大買/鉅額交易
2021/08/10	48	14.22	12	14.21	14.20	36	25,336	0.14%
2021/08/09	37	14.20	30	14.25	14.20	7	25,405	0.03%
2021/08/06	44.1	14.25	1	14.20	14.20	43.1	25,402	0.17%
2021/08/05	8	14.25	28	14.25	14.25	-20	25,879	-0.08%
2021/08/04	15	14.20	55.1	14.21	14.20	-40.1	26,968	-0.15%
2021/08/03	46	14.10	59	14.14	14.15	-13	27,254	-0.05%
2021/08/02	69	14.09	25	14.14	14.20	44	27,897	0.16%
2021/07/30	28	14.07	10	14.15	14.05	18	28,077	0.06%
2021/07/29	5.7	14.11	4	14.18	14.20	1.7	28,354	0.01%
2021/07/28	70.2	14.04	73.8	14.06	14.10	-3.6	28,464	-0.01%
2021/07/27	2	14.28	5	14.15	14.15	-3	28,764	-0.01%
2021/07/26	2	14.30	109.9	14.32	14.30	-107.9	28,917	-0.37%	大賣/鉅額交易
2021/07/23	1	14.25	1	14.25	14.25	0	29,021	0.00%
2021/07/22	2	14.25	58	14.26	14.30	-56	29,081	-0.19%
2021/07/21	60	14.11	51	14.25	14.20	9	29,214	0.03%
2021/07/20	80.2	14.27	86	14.27	14.20	-5.9	29,501	-0.02%
2021/07/19	124.2	14.39	109	14.40	14.45	15.2	29,049	0.05%	大買/大賣/
2021/07/16	150	14.30	103	14.30	14.35	47	29,167	0.16%	大買/大賣/
2021/07/15	2	14.23	2	14.20	14.25	0	28,795	0.00%
2021/07/14	3	14.17	2	14.20	14.15	1	28,720	0.00%
2021/07/13	2	14.15	34	14.22	14.10	-32	28,766	-0.11%
2021/07/12	118.2	14.14	133	14.13	14.00	-14.9	28,224	-0.05%	大買/大賣/
2021/07/09	56	13.96	67	13.99	13.95	-11	27,986	-0.04%
2021/07/08	57.5	13.90	58	13.90	13.95	-0.5	27,623	0.00%
2021/07/07	2	13.80	15	13.81	13.80	-13	27,511	-0.05%
2021/07/06	5	13.82	7	13.84	13.80	-2	27,494	-0.01%
2021/07/05	4	13.65	57	13.66	13.75	-53	27,400	-0.19%
2021/07/02	1.2	13.75	1	13.70	13.65	0.2	27,374	0.00%
2021/07/01	6	13.74	1	13.70	13.70	5	27,361	0.02%
2021/06/30	1	13.80	1	13.80	13.75	0	27,344	0.00%
2021/06/29	50.6	13.75	1	13.75	13.75	49.6	27,500	0.18%
2021/06/28	56	13.79	72	13.80	13.75	-16	27,729	-0.06%
2021/06/25	20.9	13.70	53	13.80	13.80	-32.1	27,891	-0.12%
2021/06/24	0.9	13.70	1	13.70	13.70	-0.1	27,840	0.00%
2021/06/23	30	13.65	10	13.69	13.60	20	27,924	0.07%
2021/06/22	9	13.54	1	13.50	13.50	8	28,024	0.03%
2021/06/21	12	13.43	37	13.47	13.50	-25	28,231	-0.09%
2021/06/18	12.1	13.56	9	13.59	13.55	3.1	28,091	0.01%
2021/06/17	46.4	13.56	3	13.55	13.60	43.4	28,009	0.15%
2021/06/16	5	13.70	42	13.58	13.70	-37	29,300	-0.13%
2021/06/15	46.5	13.58	0	0.00	13.55	46.5	29,313	0.16%
2021/06/11	9	13.73	2.6	13.72	13.75	6.4	29,216	0.02%
2021/06/10	12.2	13.52	2	13.55	13.65	10.2	29,178	0.03%
2021/06/09	3	13.55	0	0.00	13.60	3	29,494	0.01%
2021/06/08	3	13.67	0	0.00	13.65	3	29,606	0.01%
2021/06/07	31	13.60	0	0.00	13.65	31	29,961	0.10%
2021/06/04	22	13.65	30.4	13.64	13.70	-8.4	30,063	-0.03%
2021/06/03	25.4	13.65	11	13.65	13.70	14.4	30,298	0.05%
2021/06/02	0	0.00	19	13.56	13.65	-19	30,346	-0.06%
2021/06/01	0	0.00	5	13.55	13.55	-5	30,381	-0.02%
2021/05/31	53.1	13.50	51	13.50	13.55	2.1	30,598	0.01%
2021/05/28	14	13.47	2	13.50	13.45	12	30,808	0.04%
2021/05/27	11.1	13.29	8	13.48	13.50	3.1	30,605	0.01%
2021/05/26	1	13.35	60	13.36	13.45	-59	30,188	-0.20%
2021/05/25	60.8	13.30	18	13.32	13.30	42.8	30,352	0.14%
2021/05/24	9	13.21	8	13.22	13.25	1	30,325	0.00%
2021/05/21	1	13.15	1	13.30	13.20	0	30,476	0.00%
2021/05/20	0	0.00	6	13.08	13.10	-6	30,427	-0.02%
2021/05/19	16	13.04	6	13.10	13.05	10	30,503	0.03%
2021/05/18	8	12.98	38	13.02	13.05	-30	30,639	-0.10%
2021/05/17	69.9	12.73	56	12.71	12.60	13.9	30,849	0.04%
2021/05/14	17	12.97	37	13.10	13.15	-20	30,394	-0.07%
2021/05/13	70.4	13.04	16	13.08	13.00	54.4	29,935	0.18%
2021/05/12	181	13.07	72	13.10	13.05	109	29,135	0.37%	大買/鉅額交易
2021/05/11	53.4	13.79	86	13.73	13.70	-32.6	27,745	-0.12%
2021/05/10	142	13.88	148.1	13.88	14.00	-6.1	27,192	-0.02%	大買/大賣/
2021/05/07	11	13.65	125.4	13.66	13.65	-114.4	26,614	-0.43%	大賣/鉅額交易
2021/05/06	284	13.55	288.1	13.56	13.60	-4.1	26,375	-0.02%	大買/大賣/
2021/05/05	30	13.25	68.1	13.29	13.25	-38.1	25,430	-0.15%
2021/05/04	121.1	13.17	8	13.23	13.20	113.1	25,044	0.45%	大買/鉅額交易
2021/05/03	41	13.39	52.5	13.40	13.35	-11.5	24,410	-0.05%
2021/04/29	18	13.39	38.2	13.42	13.30	-20.2	24,074	-0.08%
2021/04/28	11	13.43	73.8	13.46	13.50	-62.8	23,998	-0.26%
2021/04/27	6	13.50	10	13.45	13.50	-4	24,345	-0.02%
2021/04/26	7	13.49	4.1	13.49	13.50	2.9	24,159	0.01%
2021/04/23	13.1	13.27	26	13.31	13.30	-12.9	23,710	-0.05%
2021/04/22	58	13.34	46	13.45	13.30	12	23,796	0.05%
2021/04/21	9.4	13.30	29	13.34	13.30	-19.6	23,455	-0.08%
2021/04/20	33.2	13.20	12	13.25	13.35	21.2	23,374	0.09%
2021/04/19	20	13.17	62.9	13.21	13.25	-42.9	23,273	-0.18%
2021/04/16	20	12.95	34	13.00	13.00	-14	22,927	-0.06%
2021/04/15	6	12.90	129.1	12.93	12.95	-123.1	23,202	-0.53%	大賣/鉅額交易
2021/04/14	2	12.73	30	12.71	12.80	-28	22,925	-0.12%
2021/04/13	116	12.76	6	12.84	12.75	110	23,111	0.48%	大買/鉅額交易
2021/04/12	2	12.70	363	12.76	12.80	-361	23,049	-1.57%	大賣/鉅額交易
2021/04/09	74	12.55	18	12.58	12.55	56	23,028	0.24%
2021/04/08	52	12.55	102	12.65	12.60	-50	23,110	-0.22%	大賣/
2021/04/07	25.6	12.56	3	12.60	12.65	22.6	23,674	0.10%
2021/04/06	22	12.61	1	12.60	12.60	21	23,659	0.09%
2021/04/01	70.5	12.65	0	0.00	12.65	70.5	23,543	0.30%
2021/03/31	19	12.70	3	12.70	12.85	16	23,224	0.07%
2021/03/30	2	12.63	23.6	12.62	12.70	-21.6	22,972	-0.09%
2021/03/29	5	12.52	14	12.56	12.60	-9	22,771	-0.04%
2021/03/26	14	12.45	16	12.48	12.45	-2	22,643	-0.01%
2021/03/25	15	12.46	14	12.50	12.50	1	22,525	0.00%
2021/03/24	18	12.35	19	12.40	12.35	-1	22,371	0.00%
2021/03/23	2	12.35	73	12.35	12.35	-71	22,113	-0.32%
2021/03/22	15	12.28	27	12.28	12.30	-12	22,136	-0.05%
2021/03/19	54	12.12	43	12.20	12.05	11	21,967	0.05%
2021/03/18	1	12.30	8	12.30	12.25	-7	20,599	-0.03%
2021/03/17	46	12.21	3	12.30	12.30	43	20,614	0.21%
2021/03/16	26	12.35	13	12.35	12.35	13	20,554	0.06%
2021/03/15	29	12.30	17	12.26	12.30	12	20,506	0.06%
2021/03/12	0	0.00	14	12.09	12.15	-14	20,884	-0.07%
2021/03/11	56	12.01	4.8	12.14	12.00	51.2	20,963	0.24%
2021/03/10	13	12.04	48	11.97	12.05	-35	20,806	-0.17%
2021/03/09	26	11.90	9	11.91	11.95	17	20,687	0.08%
2021/03/08	0	0.00	0.7	11.80	11.80	-0.7	20,685	0.00%
2021/03/05	49	11.71	0	0.00	11.75	49	20,716	0.24%
2021/03/04	132	11.70	3	11.82	11.80	129	21,420	0.60%	大買/鉅額交易
2021/03/03	2	11.75	156	11.86	11.85	-154	21,538	-0.72%	大賣/鉅額交易
2021/03/02	75	11.67	0	0.00	11.65	75	21,289	0.35%
2021/02/26	46	11.69	64	11.81	11.65	-18	21,348	-0.08%
2021/02/25	5	11.90	19.4	11.87	11.95	-14.4	21,039	-0.07%
2021/02/24	9	11.79	95	11.80	11.80	-86	20,831	-0.41%
2021/02/23	71	11.69	23	11.71	11.75	48	20,776	0.23%
2021/02/22	10	11.60	14	11.64	11.65	-4	21,140	-0.02%
2021/02/19	81	11.50	4	11.55	11.60	77	21,098	0.36%
2021/02/18	75.5	11.59	12	11.65	11.60	63.5	21,118	0.30%
2021/02/17	0	0.00	57	11.45	11.60	-57	21,064	-0.27%
2021/02/05	1	11.15	9	11.18	11.20	-8	20,483	-0.04%
2021/02/04	2	11.10	0.1	11.15	11.15	1.9	20,569	0.01%
2021/02/03	11	11.10	4	11.15	11.10	7	20,996	0.03%
2021/02/02	14	11.11	8	11.18	11.10	6	21,398	0.03%
2021/02/01	0	0.00	7	11.08	11.10	-7	21,457	-0.03%
2021/01/29	76	11.00	0	0.00	10.95	76	21,382	0.36%
2021/01/28	41	11.04	0	0.00	11.05	41	21,133	0.19%
2021/01/27	6	11.12	0	0.00	11.10	6	20,957	0.03%
2021/01/26	3	11.07	15	11.10	11.10	-12	20,843	-0.06%
2021/01/25	8	11.08	0	0.00	11.15	8	20,842	0.04%
2021/01/22	16	11.10	0	11.15	11.10	16	20,843	0.08%
2021/01/21	8	11.21	16	11.23	11.15	-8	20,762	-0.04%
2021/01/20	72	11.21	7	11.10	11.10	65	20,578	0.32%
2021/01/19	2	11.38	26	11.38	11.35	-24	20,080	-0.12%
2021/01/18	20	11.31	127	11.32	11.35	-107	19,999	-0.54%	大賣/鉅額交易
2021/01/15	29	11.42	70	11.44	11.40	-41	19,886	-0.21%
2021/01/14	3	11.45	11.3	11.60	11.50	-8.3	19,878	-0.04%
2021/01/13	0	0.00	13	11.55	11.50	-13	19,627	-0.07%
2021/01/12	27	11.46	5	11.45	11.45	22	19,492	0.11%
2021/01/11	0	0.00	22	11.65	11.65	-22	19,396	-0.11%
2021/01/08	3	11.57	8	11.60	11.65	-5	19,235	-0.03%
2021/01/07	4	11.45	20.1	11.40	11.45	-16.1	18,714	-0.09%
2021/01/06	11	11.35	11	11.40	11.40	0	18,662	0.00%
2021/01/05	5	11.45	8	11.47	11.45	-3	18,322	-0.02%
2021/01/04	10	11.50	1	11.45	11.45	9	18,419	0.05%
2020/12/31	0.7	11.40	16	11.48	11.45	-15.3	18,243	-0.08%
2020/12/30	6	11.40	49	11.38	11.50	-43	18,132	-0.24%
2020/12/29	13	11.20	5	11.20	11.20	8	17,641	0.05%
2020/12/28	0	0.00	1	11.10	11.20	-1	17,606	-0.01%
2020/12/25	8.5	11.15	7	11.18	11.15	1.5	17,590	0.01%
2020/12/24	4	11.05	22	11.10	11.15	-18	17,719	-0.10%
2020/12/22	16	11.14	0	0.00	11.15	16	17,863	0.09%
2020/12/21	5	11.15	4	11.20	11.20	1	18,096	0.01%
2020/12/18	4.5	11.15	0	0.00	11.10	4.5	18,120	0.02%
2020/12/17	14	11.11	1	11.15	11.20	13	18,075	0.07%
2020/12/16	3	11.13	81	11.11	11.20	-78	18,052	-0.43%
2020/12/15	27	11.06	0	0.00	11.05	27	18,033	0.15%
2020/12/14	28	11.17	3	11.25	11.15	25	17,810	0.14%
2020/12/11	24	11.16	69	11.20	11.20	-45	17,762	-0.25%
2020/12/10	11	11.05	7.4	11.13	11.05	3.6	17,577	0.02%
2020/12/09	28	11.03	1	11.10	11.05	27	17,392	0.16%
2020/12/08	122.4	11.10	5	11.20	11.00	117.4	17,191	0.68%	大買/鉅額交易
2020/12/07	12	11.21	7	11.28	11.20	5	16,444	0.03%
2020/12/04	4	11.30	11	11.30	11.30	-7	16,266	-0.04%
2020/12/03	40	11.20	4	11.29	11.20	36	16,070	0.22%
2020/12/02	5	11.17	5	11.24	11.25	0	15,982	0.00%
2020/12/01	12	11.16	3	11.20	11.25	9	15,858	0.06%
2020/11/30	37	11.29	5	11.35	11.10	32	15,879	0.20%
2020/11/27	11	11.30	70	11.34	11.35	-59	15,162	-0.39%
2020/11/26	0	0.00	12	11.30	11.30	-12	14,864	-0.08%
2020/11/25	2	11.28	13	11.25	11.30	-11	15,083	-0.07%
2020/11/24	8	11.20	1	11.20	11.20	7	14,853	0.05%
2020/11/23	6	11.26	0	0.00	11.30	6	14,730	0.04%
2020/11/20	1.1	11.20	5	11.25	11.25	-3.9	14,677	-0.03%
2020/11/19	9	11.32	22	11.32	11.30	-13	14,630	-0.09%
2020/11/18	0	0.00	85	11.20	11.20	-85	14,077	-0.60%
2020/11/17	3	11.17	1	11.15	11.15	2	13,986	0.01%
2020/11/16	2	11.25	22	11.25	11.25	-20	14,065	-0.14%
2020/11/13	17	11.11	0	0.00	11.20	17	13,903	0.12%
2020/11/12	9	11.11	0	0.00	11.20	9	13,888	0.06%
2020/11/11	100	11.35	194	11.35	11.35	-94	13,541	-0.69%	大賣/
2020/11/10	140	11.13	94	11.17	11.20	46	13,181	0.35%	大買/
2020/11/09	6	11.00	41	11.04	11.05	-35	12,813	-0.27%
2020/11/06	9	10.95	4	10.95	10.95	5	12,750	0.04%
2020/11/05	0	0.00	10	10.97	11.00	-10	12,937	-0.08%
2020/11/04	5	10.90	11	10.90	10.95	-6	13,056	-0.05%
2020/11/03	1	10.85	4	10.90	10.90	-3	13,190	-0.02%
2020/11/02	0	0.00	8.5	10.82	10.90	-8.5	13,403	-0.06%
2020/10/30	28.1	10.71	0	0.00	10.70	28.1	13,445	0.21%
2020/10/29	17	10.77	0	0.00	10.75	17	13,386	0.13%
2020/10/28	0	0.00	5	10.85	10.80	-5	13,527	-0.04%
2020/10/27	1	10.85	1	10.85	10.80	0	13,811	0.00%
2020/10/26	1.1	10.90	8	10.88	10.90	-6.9	14,071	-0.05%
2020/10/23	1	10.80	4	10.80	10.80	-3	14,400	-0.02%
2020/10/22	0	0.00	5	10.85	10.80	-5	14,830	-0.03%
2020/10/21	7	10.81	1	10.85	10.80	6	15,157	0.04%
2020/10/20	0.5	10.85	0	0.00	10.85	0.5	15,489	0.00%
2020/10/19	0	0.00	34.3	10.89	10.90	-34.3	15,702	-0.22%
2020/10/16	11	10.80	0	0.00	10.75	11	15,901	0.07%
2020/10/15	9	10.75	0	0.00	10.75	9	16,494	0.05%
2020/10/14	0	0.00	1	10.80	10.80	-1	16,730	-0.01%
2020/10/12	1	10.80	51.2	10.80	10.85	-50.2	17,365	-0.29%
2020/10/08	3	10.80	4	10.84	10.85	-1	17,365	-0.01%
2020/10/06	2	10.80	0	0.00	10.80	2	17,752	0.01%
2020/09/30	12	10.85	0	0.00	10.85	12	18,072	0.07%
2020/09/29	1	10.85	4	10.90	10.85	-3	18,353	-0.02%
2020/09/28	11	10.80	25	10.82	10.85	-14	18,747	-0.07%
2020/09/25	1	10.65	25	10.66	10.60	-24	19,196	-0.13%
2020/09/24	25	10.63	4	10.60	10.50	21	19,267	0.11%
2020/09/23	1	10.75	9	10.77	10.75	-8	19,539	-0.04%
2020/09/22	14	10.80	0	0.00	10.75	14	19,631	0.07%
2020/09/18	0.6	10.90	5	10.95	10.95	-4.4	20,153	-0.02%
2020/09/17	6	10.88	3	10.85	10.85	3	20,263	0.01%
2020/09/16	4.8	10.91	0	0.00	10.95	4.8	20,517	0.02%
2020/09/15	0	0.00	30.3	10.90	10.85	-30.3	20,668	-0.15%
2020/09/14	0	0.00	0	10.90	10.90	0	21,232	0.00%
2020/09/11	9	10.87	10	10.90	10.90	-1	21,529	0.00%
2020/09/10	9	10.90	0	0.00	10.90	9	21,819	0.04%
2020/09/09	10	10.87	10	10.80	10.90	0	21,981	0.00%
2020/09/08	0	0.00	6	10.90	10.95	-6	22,184	-0.03%
2020/09/07	2	10.85	0	0.00	10.85	2	22,626	0.01%
2020/09/04	27	10.80	13	10.80	10.80	14	24,121	0.06%
2020/09/03	13	10.90	7	10.90	10.90	6	24,993	0.02%
2020/08/31	5	10.81	12	10.90	10.80	-7	25,998	-0.03%
2020/08/28	11	10.80	0	0.00	10.85	11	26,037	0.04%
2020/08/26	4	10.85	5	10.85	10.90	-1	26,793	0.00%
2020/08/24	4	10.90	0	0.00	10.90	4	27,900	0.01%
2020/08/21	3	10.90	64	10.90	10.90	-61	28,130	-0.22%
2020/08/20	92	10.80	20	10.73	10.75	72	28,221	0.26%
2020/08/19	45	10.98	10	10.95	10.90	35	28,147	0.12%
2020/08/18	4	10.96	45	10.96	11.00	-41	28,130	-0.15%
2020/08/17	4	10.95	24	11.00	11.00	-20	28,316	-0.07%
2020/08/14	20	10.90	15	11.00	11.00	5	28,417	0.02%
2020/08/13	10	10.93	10	10.99	11.00	0	28,396	0.00%
2020/08/12	10	10.90	1	10.90	10.95	9	28,450	0.03%
2020/08/11	51	11.00	9	11.00	10.90	42	28,476	0.15%
2020/08/10	8	11.00	38	10.96	10.95	-30	28,346	-0.11%
2020/08/07	5	10.85	11	10.85	10.85	-6	28,285	-0.02%
2020/08/06	33	10.85	45.2	10.88	10.95	-12.2	28,149	-0.04%
2020/08/05	19	10.73	6	10.80	10.70	13	28,162	0.05%
2020/08/04	0	0.00	15	10.80	10.75	-15	28,163	-0.05%
2020/08/03	10	10.68	6	10.73	10.65	4	28,128	0.01%
2020/07/31	3	10.68	4	10.75	10.65	-1	27,928	0.00%
2020/07/30	10	10.66	4	10.75	10.65	6	27,797	0.02%
2020/07/29	16	10.67	15	10.75	10.65	1	27,581	0.00%
2020/07/28	31	10.61	4	10.65	10.60	27	27,535	0.10%
2020/07/27	45	10.72	8	10.68	10.65	37	27,380	0.14%
2020/07/24	51	10.82	20	10.80	10.80	31	26,991	0.11%
2020/07/23	13	10.90	522	10.90	10.90	-509	26,697	-1.91%	大賣/鉅額交易
2020/07/22	4.3	10.90	87	10.90	10.90	-82.7	26,563	-0.31%
2020/07/21	73	10.87	0	0.00	10.85	73	26,351	0.28%
2020/07/20	8	10.93	2	10.95	11.00	6	25,928	0.02%
2020/07/17	14	10.91	21	10.97	10.95	-7	25,808	-0.03%
2020/07/16	25	10.95	0	0.00	10.90	25	25,665	0.10%
2020/07/15	26	10.90	18	10.90	10.95	8	25,512	0.03%
2020/07/14	53	10.92	22	10.99	10.90	31	25,419	0.12%
2020/07/13	29	10.97	10	11.02	10.95	19	25,406	0.07%
2020/07/10	46	10.91	7	10.98	10.95	39	25,351	0.15%
2020/07/09	81	11.03	6	11.05	11.00	75	25,248	0.30%
2020/07/08	37	11.01	50	11.04	11.05	-13	25,004	-0.05%
2020/07/07	58	11.05	100	11.10	11.10	-42	24,785	-0.17%
2020/07/06	22	11.05	70	11.09	11.15	-48	24,398	-0.20%
2020/07/03	160	10.96	50	10.92	10.90	110	24,077	0.46%	大買/鉅額交易
2020/07/02	82	10.79	52	10.75	10.90	30	24,048	0.12%
2020/07/01	14	10.90	9	10.97	10.90	5	23,759	0.02%
2020/06/30	92	10.93	0	0.00	10.85	92	23,756	0.39%
2020/06/29	92	10.92	0	0.00	10.90	92	23,714	0.39%
2020/06/24	32	11.04	4	11.15	11.10	28	23,594	0.12%
2020/06/23	40	11.01	16	11.00	11.05	24	23,556	0.10%
2020/06/22	3	11.05	19	11.07	11.10	-16	23,417	-0.07%
2020/06/19	81	11.07	11	11.00	11.00	70	23,659	0.30%
2020/06/18	68	11.10	0	0.00	11.10	68	23,343	0.29%
2020/06/17	22	11.17	0	0.00	11.25	22	23,359	0.09%
2020/06/16	42	11.24	63	11.29	11.25	-21	23,853	-0.09%
2020/06/15	79	11.12	14	11.15	11.05	65	24,606	0.26%
2020/06/12	123	11.15	50	11.20	11.20	73	24,833	0.29%	大買/
2020/06/11	70	11.56	28	11.54	11.45	42	24,917	0.17%
2020/06/10	678	12.30	22	12.35	12.35	656	23,727	2.76%	大買/鉅額交易
2020/06/09	31.5	12.26	10	12.25	12.25	21.5	23,423	0.09%
2020/06/08	18	12.33	35	12.32	12.30	-17	23,384	-0.07%
2020/06/05	22	12.24	12	12.18	12.20	10	23,100	0.04%
2020/06/04	2	12.23	13	12.20	12.20	-11	23,129	-0.05%
2020/06/03	21	12.20	44.2	12.31	12.20	-23.2	23,358	-0.10%
2020/06/02	4	12.10	33	12.12	12.10	-29	23,335	-0.12%
2020/06/01	77	11.99	17.5	12.03	11.95	59.5	23,476	0.25%
2020/05/29	12	11.75	5	11.80	11.80	7	23,478	0.03%
2020/05/28	19	11.82	1.6	11.91	11.75	17.4	22,685	0.08%
2020/05/27	4	11.85	0	0.00	11.80	4	22,792	0.02%
2020/05/26	7	11.72	21	11.77	11.75	-14	22,934	-0.06%
2020/05/22	21	11.58	9	11.55	11.55	12	22,996	0.05%
2020/05/21	4	11.65	91.8	11.76	11.80	-87.8	23,081	-0.38%
2020/05/20	85	11.65	4	11.65	11.65	81	23,185	0.35%
2020/05/19	0	0.00	16	11.69	11.70	-16	23,348	-0.07%
2020/05/18	25	11.53	60	11.50	11.50	-35	23,396	-0.15%
2020/05/15	3	11.70	1	11.65	11.65	2	23,265	0.01%
2020/05/14	50	11.73	0	0.00	11.70	50	23,146	0.22%
2020/05/13	13	11.84	2	11.80	11.80	11	23,010	0.05%
2020/05/12	27	11.82	10	11.90	11.80	17	23,016	0.07%
2020/05/11	11.5	11.82	8	11.83	11.80	3.5	22,932	0.02%
2020/05/08	10	11.67	4.5	11.62	11.55	5.5	22,911	0.02%
2020/05/07	14	11.55	1	11.55	11.55	13	22,995	0.06%
2020/05/06	41	11.53	0	0.00	11.50	41	23,037	0.18%
2020/05/05	14	11.68	0	0.00	11.70	14	23,166	0.06%
2020/05/04	38	11.68	15	11.70	11.70	23	23,248	0.10%
2020/04/30	31	12.12	21	12.14	12.20	10	23,284	0.04%
2020/04/29	3	11.77	65	11.76	11.75	-62	23,423	-0.26%
2020/04/28	16	11.55	24	11.53	11.55	-8	23,734	-0.03%
2020/04/27	7	11.46	10.4	11.44	11.50	-3.4	24,393	-0.01%
2020/04/24	1	11.25	0	0.00	11.25	1	24,472	0.00%
2020/04/23	22	11.23	2	11.43	11.30	20	24,594	0.08%
2020/04/22	41	11.24	6	11.29	11.35	35	24,551	0.14%
2020/04/21	27	11.55	1	11.40	11.40	26	24,596	0.11%
2020/04/20	17	11.84	0	0.00	11.90	17	24,479	0.07%
2020/04/17	11	11.95	8	11.98	11.90	3	24,795	0.01%
2020/04/16	11	11.85	0	0.00	11.80	11	24,653	0.04%
2020/04/15	6	11.89	36	11.71	11.90	-30	24,575	-0.12%
2020/04/14	20	11.51	7	11.57	11.55	13	24,533	0.05%
2020/04/13	7	11.36	15	11.35	11.30	-8	24,524	-0.03%
2020/04/10	15	11.50	29	11.53	11.60	-14	24,591	-0.06%
2020/04/09	6	11.31	29	11.36	11.30	-23	24,663	-0.09%
2020/04/08	5	11.30	11	11.30	11.25	-6	24,577	-0.02%
2020/04/07	17.2	11.14	22	11.21	11.10	-4.8	24,406	-0.02%
2020/04/06	1	10.90	3	11.12	11.05	-2	24,254	-0.01%
2020/04/01	0	0.00	7	11.09	11.00	-7	23,907	-0.03%
2020/03/31	4	11.05	22	11.05	11.05	-18	23,710	-0.08%
2020/03/30	16	10.75	10	10.94	10.90	6	23,397	0.03%
2020/03/27	0	0.00	15	11.10	11.05	-15	23,260	-0.06%
2020/03/26	12	10.78	25	10.95	10.95	-13	23,182	-0.06%
2020/03/25	82	10.91	76	10.97	10.85	6	23,523	0.03%
2020/03/24	0	0.00	8	10.53	10.35	-8	23,229	-0.03%
2020/03/23	8	10.14	36	10.10	10.10	-28	23,159	-0.12%
2020/03/20	6	10.18	29	10.44	10.60	-23	22,980	-0.10%
2020/03/19	35	9.63	21.6	9.67	9.68	13.4	22,303	0.06%
2020/03/18	38.2	10.11	3.7	10.15	10.10	34.5	21,844	0.16%
2020/03/17	34	10.26	16	10.28	10.30	18	21,499	0.08%
2020/03/16	36	10.84	44	10.96	10.70	-8	20,973	-0.04%
2020/03/13	54	10.84	281	11.02	11.30	-227	20,624	-1.10%	大賣/鉅額交易
2020/03/12	43	11.86	61	11.78	11.75	-18	19,865	-0.09%
2020/03/11	3	12.37	0	0.00	12.35	3	19,337	0.02%
2020/03/10	15	12.37	212	12.43	12.50	-197	19,260	-1.02%	大賣/鉅額交易
2020/03/09	11	12.62	1	12.65	12.55	10	19,008	0.05%
2020/03/06	40	12.89	97.7	12.86	12.80	-57.7	18,500	-0.31%
2020/03/05	19	12.88	0	0.00	12.90	19	18,110	0.10%
2020/03/04	11	12.99	25	13.03	13.00	-14	17,774	-0.08%
2020/03/03	5	13.09	23	13.08	13.05	-18	17,615	-0.10%
2020/03/02	1	12.90	35	12.95	13.00	-34	17,480	-0.19%
2020/02/27	4.2	12.95	14	13.01	13.00	-9.8	17,635	-0.06%
2020/02/26	16	12.92	1	13.00	13.05	15	17,324	0.09%
2020/02/25	19	12.96	0	0.00	13.00	19	17,148	0.11%
2020/02/24	57	12.99	44	12.95	13.00	13	16,968	0.08%
2020/02/21	24	13.10	0	0.00	13.10	24	16,656	0.14%
2020/02/20	16	13.19	5.5	13.34	13.15	10.5	16,429	0.06%
2020/02/19	0	0.00	21	13.25	13.30	-21	16,209	-0.13%
2020/02/18	1	13.10	0	0.00	13.10	1	16,155	0.01%
2020/02/17	3	13.05	1	13.10	13.10	2	16,198	0.01%
2020/02/14	2.5	13.05	0	0.00	13.10	2.5	16,306	0.02%
2020/02/13	2	13.05	1	13.05	13.05	1	16,311	0.01%
2020/02/12	6.1	13.05	0	0.00	13.05	6.1	16,310	0.04%
2020/02/11	6	13.05	0	0.00	13.10	6	16,129	0.04%
2020/02/10	18	12.98	10	13.10	13.10	8	16,075	0.05%
2020/02/07	11	13.05	0	0.00	13.05	11	15,998	0.07%
2020/02/06	4	13.10	22	13.15	13.15	-18	16,107	-0.11%
2020/02/05	50	13.05	50.4	13.05	13.05	-0.4	15,816	0.00%
2020/02/04	9	12.98	78	13.05	13.10	-69	15,710	-0.44%
2020/02/03	41	12.95	3	12.90	13.00	38	15,507	0.25%
2020/01/31	7	12.94	9	13.01	12.90	-2	15,112	-0.01%
2020/01/30	114	12.94	21	12.86	12.80	93	14,713	0.63%	大買/
2020/01/20	4	13.43	71	13.45	13.50	-67	14,010	-0.48%
2020/01/17	1	13.25	59	13.29	13.35	-58	13,930	-0.42%
2020/01/16	8	13.18	0	0.00	13.20	8	13,786	0.06%
2020/01/15	0	0.00	66	13.11	13.20	-66	13,730	-0.48%
2020/01/14	10	13.07	5	13.13	13.15	5	13,614	0.04%
2020/01/13	31	13.05	0	0.00	13.05	31	13,513	0.23%
2020/01/10	1	13.10	3	13.15	13.15	-2	13,197	-0.02%
2020/01/09	5	13.10	9	13.07	13.10	-4	13,201	-0.03%
2020/01/08	29	12.90	0	0.00	12.95	29	13,060	0.22%
2020/01/07	8	12.95	0	0.00	13.00	8	12,953	0.06%
2020/01/06	10	12.99	0	0.00	13.00	10	12,833	0.08%
2020/01/03	44	12.99	0	0.00	13.05	44	12,705	0.35%
2020/01/02	3	13.02	0	0.00	13.05	3	12,678	0.02%
2019/12/31	15	13.05	5	13.05	13.00	10	12,617	0.08%
2019/12/30	4	13.10	0	0.00	13.15	4	12,575	0.03%
2019/12/26	18	13.05	1	13.05	13.10	17	12,628	0.13%
2019/12/25	9	13.07	3	13.05	13.10	6	12,817	0.05%
2019/12/24	1	13.15	37.9	13.19	13.15	-36.9	12,953	-0.29%
2019/12/23	6	13.24	23	13.29	13.25	-17	13,059	-0.13%
2019/12/20	7	13.24	41	13.30	13.25	-34	13,450	-0.25%
2019/12/19	5	13.20	42	13.18	13.15	-37	13,203	-0.28%
2019/12/18	1	13.00	21	13.15	13.15	-20	13,333	-0.15%
2019/12/17	1	13.00	1	13.00	13.10	0	13,498	0.00%
2019/12/16	2	13.10	2	13.15	13.05	0	13,379	0.00%
2019/12/13	2	13.10	164	13.13	13.05	-162	13,405	-1.21%	大賣/鉅額交易
2019/12/12	3	12.92	6	12.97	12.95	-3	13,011	-0.02%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/12/10	3	12.77	0	0.00	12.80	3	12,878	0.02%
2019/12/09	35	12.85	0	0.00	12.85	35	12,859	0.27%
2019/12/04	2	12.90	0	0.00	12.95	2	12,954	0.02%
2019/12/03	0	0.00	22	12.95	12.95	-22	12,994	-0.17%
2019/12/02	0	0.00	2	12.80	12.85	-2	13,036	-0.02%
2019/11/29	0	0.00	1	12.85	12.85	-1	12,967	-0.01%
2019/11/28	0	0.00	10	13.03	13.05	-10	12,941	-0.08%
2019/11/27	5	12.90	4	12.95	13.00	1	13,317	0.01%
2019/11/26	0	0.00	5	12.94	12.85	-5	13,493	-0.04%
2019/11/25	3	12.75	0	0.00	12.80	3	13,008	0.02%
2019/11/21	0	0.00	30	12.85	12.90	-30	13,447	-0.22%
2019/11/20	5	12.85	5	12.90	12.90	0	13,430	0.00%
2019/11/19	0	0.00	1	12.85	12.90	-1	13,416	-0.01%
2019/11/18	0.9	12.80	0	0.00	12.90	0.9	13,623	0.01%
2019/11/15	0	0.00	14	12.94	12.90	-14	13,721	-0.10%
2019/11/14	1	12.80	35	12.80	12.80	-34	13,679	-0.25%
2019/11/13	2	12.75	18	12.75	12.75	-16	13,878	-0.12%
2019/11/12	3	12.70	0	0.00	12.70	3	14,051	0.02%
2019/11/11	3	12.60	13.4	12.60	12.70	-10.4	14,191	-0.07%
2019/11/08	0	0.00	8	12.67	12.70	-8	14,261	-0.06%
2019/11/07	30	12.70	6	12.78	12.60	24	14,631	0.16%
2019/11/06	6	12.70	14	12.76	12.70	-8	14,742	-0.05%
2019/11/05	0	0.00	3	12.65	12.65	-3	14,906	-0.02%
2019/11/04	0	0.00	9	12.57	12.60	-9	14,944	-0.06%
2019/11/01	5	12.55	6	12.58	12.55	-1	15,266	-0.01%
2019/10/30	6	12.46	5	12.56	12.60	1	15,754	0.01%
2019/10/29	2	12.53	0	0.00	12.55	2	15,907	0.01%
2019/10/28	2	12.55	13	12.56	12.55	-11	15,957	-0.07%
2019/10/25	1	12.55	13	12.57	12.60	-12	16,091	-0.07%
2019/10/24	0	0.00	5	12.50	12.50	-5	16,180	-0.03%
2019/10/23	8.1	12.43	6.4	12.49	12.40	1.7	16,255	0.01%
2019/10/22	0	0.00	30	12.52	12.55	-30	16,419	-0.18%
2019/10/21	0	0.00	25	12.41	12.45	-25	16,514	-0.15%
2019/10/18	0	0.00	9.1	12.37	12.35	-9.1	16,557	-0.06%
2019/10/17	5.5	12.29	1	12.35	12.30	4.5	16,639	0.03%
2019/10/16	0	0.00	5	12.35	12.35	-5	16,672	-0.03%
2019/10/15	0	0.00	1	12.30	12.30	-1	16,818	-0.01%
2019/10/14	2.7	12.21	24.1	12.27	12.30	-21.4	16,874	-0.13%
2019/10/09	5	12.10	0	0.00	12.10	5	16,923	0.03%
2019/10/08	6	12.15	18	12.18	12.25	-12	17,050	-0.07%
2019/10/07	2	12.15	3	12.20	12.20	-1	17,558	-0.01%
2019/10/04	0	0.00	3	12.15	12.15	-3	18,327	-0.02%
2019/10/03	11	12.01	0	0.00	12.15	11	18,493	0.06%
2019/10/02	35	12.10	0	0.00	12.15	35	18,614	0.19%
2019/10/01	10.2	12.13	9.6	12.16	12.20	0.6	18,740	0.00%
2019/09/27	30	12.10	0	0.00	12.10	30	18,755	0.16%
2019/09/26	3	12.15	32	12.28	12.30	-29	18,716	-0.15%
2019/09/25	46	12.10	4	12.28	12.20	42	18,702	0.22%
2019/09/24	3	12.20	0	0.00	12.30	3	18,337	0.02%
2019/09/23	60	12.29	10	12.40	12.25	50	18,244	0.27%
2019/09/20	27.3	12.40	0	0.00	12.45	27.3	18,128	0.15%
2019/09/19	5	12.50	1	12.50	12.55	4	17,766	0.02%
2019/09/18	0	0.00	10	12.55	12.60	-10	17,806	-0.06%
2019/09/17	0.1	12.40	0	0.00	12.50	0.1	17,688	0.00%
2019/09/16	1	12.40	0	0.00	12.45	1	18,040	0.01%
2019/09/12	0	0.00	10	12.55	12.45	-10	18,150	-0.06%
2019/09/11	0	0.00	1	12.40	12.50	-1	18,546	-0.01%
2019/09/10	3	12.48	0	0.00	12.55	3	18,621	0.02%
2019/09/09	12	12.49	5	12.50	12.50	7	18,552	0.04%
2019/09/06	0	0.00	10	12.30	12.35	-10	18,502	-0.05%
2019/09/05	2	12.15	2	12.18	12.20	0	18,447	0.00%
2019/09/04	0	0.00	12	12.05	12.10	-12	18,495	-0.06%
2019/09/03	3	11.95	6	11.98	11.95	-3	18,520	-0.02%
2019/09/02	4	11.95	20	11.98	11.95	-16	18,621	-0.09%
2019/08/30	29	11.80	0	0.00	11.85	29	18,682	0.16%
2019/08/29	25	11.78	0	0.00	11.75	25	18,232	0.14%
2019/08/28	41	11.91	2	12.00	11.90	39	18,205	0.21%
2019/08/27	14	11.99	0	0.00	11.95	14	18,379	0.08%
2019/08/26	44	12.06	0	0.00	12.00	44	18,250	0.24%
2019/08/23	1.9	12.25	0	0.00	12.30	1.9	18,405	0.01%
2019/08/21	0	0.00	3	12.35	12.35	-3	18,966	-0.02%
2019/08/20	0	0.00	4	12.36	12.35	-4	18,899	-0.02%
2019/08/19	0	0.00	10	12.40	12.35	-10	19,130	-0.05%
2019/08/16	3	12.10	6	12.40	12.40	-3	19,102	-0.02%
2019/08/15	1	12.10	0	0.00	12.15	1	18,908	0.01%
2019/08/14	1	12.30	10	12.35	12.30	-9	18,896	-0.05%
2019/08/13	1	12.30	1	12.30	12.30	0	18,862	0.00%
2019/08/12	10	12.45	7	12.46	12.45	3	18,809	0.02%
2019/08/08	7	12.00	0	0.00	11.95	7	18,573	0.04%
2019/08/07	10.3	11.95	0	0.00	11.95	10.3	18,510	0.06%
2019/08/06	22	11.90	3	12.00	12.00	19	18,368	0.10%
2019/08/05	5.6	12.01	6	12.01	12.05	-0.4	18,254	0.00%
2019/08/02	34	12.06	10	12.06	12.05	24	17,997	0.13%
2019/08/01	43	12.28	1	12.35	12.25	42	17,860	0.24%
2019/07/31	0	0.00	5	12.40	12.40	-5	17,674	-0.03%
2019/07/30	20	12.40	32	12.45	12.45	-12	17,631	-0.07%
2019/07/26	1	12.45	0	0.00	12.45	1	17,784	0.01%
2019/07/25	3	12.45	0	0.00	12.60	3	17,784	0.02%
2019/07/24	2	12.48	0	0.00	12.45	2	17,770	0.01%
2019/07/23	30	12.47	0	0.00	12.50	30	17,848	0.17%
2019/07/22	15	12.57	0	12.60	12.60	15	17,762	0.08%
2019/07/19	1	12.65	1	12.65	12.65	0	17,664	0.00%
2019/07/18	3	12.60	1	12.60	12.65	2	17,553	0.01%
2019/07/17	0	0.00	8	12.60	12.65	-8	17,564	-0.05%
2019/07/16	32	12.45	0	0.00	12.60	32	17,366	0.18%
2019/07/15	1	12.40	0	0.00	12.55	1	17,203	0.01%
2019/07/12	7	12.55	5	12.60	12.50	2	17,339	0.01%
2019/07/11	15	12.45	86	12.53	12.65	-71	17,221	-0.41%
2019/07/10	71	12.97	0	0.00	13.00	71	16,641	0.43%
2019/07/09	47	12.95	0	0.00	12.95	47	16,066	0.29%
2019/07/05	13	13.00	1	13.05	13.05	12	16,255	0.07%
2019/07/04	0	0.00	3.6	12.91	13.00	-3.6	16,217	-0.02%
2019/07/02	1	13.00	13	13.00	13.00	-12	16,230	-0.07%
2019/07/01	3	13.00	0	0.00	13.00	3	16,136	0.02%
2019/06/28	0	0.00	26	13.01	13.05	-26	16,130	-0.16%
2019/06/27	0	0.00	13	13.00	13.00	-13	16,247	-0.08%
2019/06/26	0	0.00	1	12.85	12.90	-1	16,340	-0.01%
2019/06/25	1	12.90	5	13.00	13.00	-4	16,479	-0.02%
2019/06/24	0.1	12.90	10	13.00	13.00	-9.9	16,589	-0.06%
2019/06/21	10	12.80	0	0.00	12.80	10	16,688	0.06%
2019/06/20	0	0.00	25	12.93	12.95	-25	16,610	-0.15%
2019/06/19	0	0.00	76.3	12.75	12.80	-76.3	16,624	-0.46%
2019/06/18	0	0.00	43.1	12.55	12.55	-43.1	16,557	-0.26%
2019/06/17	3	12.40	0	0.00	12.45	3	16,706	0.02%
2019/06/14	3	12.40	0	0.00	12.40	3	16,868	0.02%
2019/06/13	0	0.00	3	12.35	12.45	-3	17,007	-0.02%
2019/06/12	5	12.22	5.3	12.34	12.30	-0.3	17,584	0.00%
2019/06/11	4	12.45	22	12.45	12.40	-18	17,457	-0.10%
2019/06/10	11	12.45	0	0.00	12.45	11	17,352	0.06%
2019/06/06	0	0.00	5	12.41	12.50	-5	17,377	-0.03%
2019/06/05	0	12.20	0	0.00	12.30	0	17,393	0.00%
2019/06/04	1	12.25	8.4	12.32	12.35	-7.4	17,400	-0.04%
2019/06/03	0	0.00	12	12.31	12.30	-12	17,305	-0.07%
2019/05/31	0	0.00	10	12.20	12.25	-10	17,149	-0.06%
2019/05/30	0	0.00	6	12.15	12.20	-6	17,004	-0.04%
2019/05/29	70	12.02	0	0.00	12.00	70	16,994	0.41%
2019/05/28	16	12.13	0	0.00	12.10	16	17,005	0.09%
2019/05/27	11	12.24	284.8	12.21	12.25	-273.8	16,575	-1.65%	大賣/鉅額交易
2019/05/24	0	0.00	6	12.15	12.20	-6	16,601	-0.04%
2019/05/23	0	0.00	6	12.00	12.00	-6	16,404	-0.04%
2019/05/22	0	0.00	5	12.01	12.05	-5	16,430	-0.03%
2019/05/21	0	0.00	31	12.02	12.05	-31	16,474	-0.19%
2019/05/20	1	11.85	0	0.00	11.85	1	16,211	0.01%
2019/05/17	0	0.00	5	11.85	11.80	-5	16,193	-0.03%
2019/05/16	1	11.75	6	11.85	11.80	-5	16,341	-0.03%
2019/05/15	6	11.65	1	11.85	11.75	5	16,325	0.03%
2019/05/14	2	11.60	0	0.00	11.60	2	16,469	0.01%
2019/05/13	3	11.82	0	0.00	11.75	3	16,476	0.02%
2019/05/10	0	0.00	7	11.84	11.85	-7	16,539	-0.04%
2019/05/09	24	11.74	5	11.80	11.75	19	16,733	0.11%
2019/05/08	12	11.80	2	11.80	11.85	10	16,696	0.06%
2019/05/07	1	11.90	58	11.95	11.85	-57	16,658	-0.34%
2019/05/06	2	11.95	10	12.00	11.85	-8	16,598	-0.05%
2019/05/03	11	12.00	19	12.01	12.05	-8	16,556	-0.05%
2019/05/02	2	11.95	21	11.97	12.00	-19	16,393	-0.12%
2019/04/30	0	0.00	57	11.95	11.90	-57	16,363	-0.35%
2019/04/29	64	11.84	7	11.99	11.95	57	16,276	0.35%
2019/04/26	1	11.70	0	0.00	11.75	1	15,972	0.01%
2019/04/24	0	0.00	3	11.70	11.70	-3	15,901	-0.02%
2019/04/23	0	0.00	3	11.67	11.70	-3	15,912	-0.02%
2019/04/22	1	11.60	0	0.00	11.55	1	15,799	0.01%
2019/04/19	0	0.00	9	11.62	11.60	-9	15,896	-0.06%
2019/04/18	1	11.65	0	0.00	11.60	1	15,921	0.01%
2019/04/17	2.7	11.67	2	11.75	11.65	0.7	15,910	0.00%
2019/04/16	1	11.75	1	11.75	11.75	0	15,893	0.00%
2019/04/15	0	0.00	11	11.75	11.75	-11	15,970	-0.07%
2019/04/12	2	11.65	13	11.69	11.65	-11	15,884	-0.07%
2019/04/11	6	11.62	21	11.65	11.65	-15	15,702	-0.10%
2019/04/10	2	11.53	1	11.50	11.55	1	15,376	0.01%
2019/04/09	0	0.00	76	11.51	11.55	-76	15,248	-0.50%
2019/04/08	1	11.50	7	11.50	11.50	-6	15,241	-0.04%
2019/04/03	2	11.40	3	11.40	11.45	-1	14,963	-0.01%
2019/04/02	8	11.40	12	11.43	11.45	-4	14,870	-0.03%
2019/04/01	6	11.39	8	11.43	11.35	-2	14,644	-0.01%
2019/03/29	0	0.00	27	11.36	11.40	-27	14,299	-0.19%
2019/03/28	0	0.00	29	11.28	11.30	-29	14,159	-0.20%
2019/03/27	4.3	11.27	15	11.27	11.25	-10.7	14,018	-0.08%
2019/03/26	8	11.20	0	0.00	11.30	8	13,886	0.06%
2019/03/25	19	11.17	18	11.20	11.20	1	13,959	0.01%
2019/03/22	0	0.00	0	11.15	11.20	0	13,688	0.00%
2019/03/21	16	11.07	87	11.10	11.20	-71	13,566	-0.52%
2019/03/20	2	10.95	5	10.95	11.00	-3	13,281	-0.02%
2019/03/19	5	11.00	18	11.00	10.95	-13	13,110	-0.10%
2019/03/18	55	10.85	15.7	10.91	10.95	39.3	12,978	0.30%
2019/03/15	95	10.78	2	10.85	10.75	93	12,875	0.72%
2019/03/14	20	10.88	0	0.00	10.85	20	12,225	0.16%
2019/03/13	12	10.90	0	0.00	10.90	12	12,286	0.10%
2019/03/12	24	10.92	20.4	10.95	10.95	3.6	12,175	0.03%
2019/03/11	16	10.90	23	10.90	10.90	-7	12,076	-0.06%
2019/03/08	6.5	10.77	0.3	10.80	10.80	6.2	11,937	0.05%
2019/03/07	10	10.85	0	0.00	10.80	10	12,090	0.08%
2019/03/06	8.8	10.85	0	0.00	10.85	8.8	12,050	0.07%
2019/03/05	2	10.80	0	0.00	10.80	2	12,067	0.02%
2019/03/04	6	10.75	10	10.85	10.85	-4	12,108	-0.03%
2019/02/27	1	10.75	3	10.75	10.75	-2	11,927	-0.02%
2019/02/26	2	10.75	2.2	10.75	10.75	-0.2	11,871	0.00%
2019/02/25	4	10.75	0	0.00	10.75	4	11,769	0.03%
2019/02/22	11	10.71	438.6	10.70	10.70	-427.6	11,666	-3.67%	大賣/鉅額交易
2019/02/21	2	10.70	15	10.74	10.75	-13	11,522	-0.11%
2019/02/20	11	10.66	2	10.70	10.70	9	11,497	0.08%
2019/02/19	1	10.65	0	0.00	10.65	1	11,450	0.01%
2019/02/18	6.1	10.65	197.4	10.65	10.70	-191.3	11,541	-1.66%	大賣/鉅額交易
2019/02/15	3	10.60	10	10.60	10.55	-7	11,476	-0.06%
2019/02/14	2	10.48	125	10.45	10.45	-123	11,394	-1.08%	大賣/鉅額交易
2019/02/13	0.9	10.45	0.9	10.45	10.45	0.1	11,327	0.00%
2019/02/12	0	0.00	10	10.45	10.40	-10	11,084	-0.09%
2019/02/11	0.5	10.40	10	10.40	10.40	-9.5	11,037	-0.09%
2019/01/30	40	10.35	10	10.40	10.35	30	10,953	0.27%
2019/01/29	22.1	10.30	1.6	10.35	10.40	20.6	10,673	0.19%
2019/01/28	4	10.30	0	0.00	10.35	4	10,572	0.04%
2019/01/25	0	0.00	21.6	10.40	10.40	-21.6	10,651	-0.20%
2019/01/24	62	10.28	0	0.00	10.25	62	10,658	0.58%
2019/01/22	2	10.40	0	0.00	10.35	2	10,811	0.02%
2019/01/21	3	10.42	5	10.40	10.40	-2	10,717	-0.02%
2019/01/18	0	0.00	13	10.45	10.45	-13	10,847	-0.12%
2019/01/17	1	10.35	0	0.00	10.35	1	11,150	0.01%
2019/01/16	3	10.33	0	0.00	10.35	3	11,369	0.03%
2019/01/15	0	0.00	9	10.44	10.45	-9	11,461	-0.08%
2019/01/11	11	10.30	0	0.00	10.40	11	11,585	0.09%
2019/01/10	10	10.35	0	0.00	10.40	10	11,613	0.09%
2019/01/09	0	0.00	61	10.47	10.50	-61	11,813	-0.52%
2019/01/08	15	10.29	0	0.00	10.25	15	11,849	0.13%
2019/01/07	5	10.40	81	10.33	10.40	-76	12,046	-0.63%
2019/01/04	13	10.10	0	0.00	10.05	13	12,234	0.11%
2019/01/03	1	10.20	0	0.00	10.20	1	12,711	0.01%
2019/01/02	22	10.13	0	0.00	10.15	22	12,789	0.17%
2018/12/28	10	10.25	22	10.28	10.30	-12	12,843	-0.09%
2018/12/27	0	0.00	45	10.23	10.25	-45	13,000	-0.35%
2018/12/26	12	10.10	0	0.00	10.10	12	13,074	0.09%
2018/12/25	40	10.12	0	0.00	10.15	40	13,156	0.30%
2018/12/24	0	0.00	0	10.20	10.20	0	13,334	0.00%
2018/12/22	10	10.15	0	0.00	10.20	10	13,447	0.07%
2018/12/21	0	0.00	10	10.25	10.20	-10	13,811	-0.07%
2018/12/20	20	10.18	0	0.00	10.20	20	13,891	0.14%
2018/12/19	0	0.00	20	10.28	10.30	-20	13,912	-0.14%
2018/12/18	21	10.11	20	10.25	10.10	1	13,932	0.01%
2018/12/17	14	10.24	4	10.30	10.25	10	13,899	0.07%
2018/12/14	38	10.26	0	0.00	10.25	38	13,884	0.27%
2018/12/13	56	10.27	13	10.35	10.35	43	13,924	0.31%
2018/12/12	10	10.30	22	10.31	10.30	-12	13,921	-0.09%
2018/12/11	73	10.19	0	0.00	10.15	73	13,894	0.53%
2018/12/10	114	10.31	0	0.00	10.30	114	14,180	0.80%	大買/鉅額交易
2018/12/07	11	10.40	10	10.50	10.45	1	14,213	0.01%
2018/12/06	188	10.47	0	0.00	10.40	188	14,377	1.31%	大買/鉅額交易
2018/12/05	3	10.62	5	10.60	10.60	-2	14,269	-0.01%
2018/12/03	1	10.75	206	10.70	10.75	-205	14,449	-1.42%	大賣/鉅額交易
2018/11/30	0	0.00	4	10.63	10.65	-4	14,511	-0.03%
2018/11/29	41.6	10.53	2	10.75	10.50	39.6	14,464	0.27%
2018/11/28	0	0.00	35	10.67	10.70	-35	14,441	-0.24%
2018/11/27	46	10.53	0	0.00	10.55	46	14,456	0.32%
2018/11/23	0	0.00	2	10.70	10.70	-2	14,587	-0.01%
2018/11/22	2	10.60	2	10.70	10.60	0	14,666	0.00%
2018/11/21	4	10.58	0	0.00	10.70	4	14,794	0.03%
2018/11/20	0	0.00	5	10.70	10.70	-5	14,817	-0.03%
2018/11/19	3	10.75	1	10.75	10.80	2	15,032	0.01%
2018/11/16	0	0.00	2	10.75	10.70	-2	15,179	-0.01%
2018/11/15	3	10.60	0.8	10.65	10.65	2.2	15,260	0.01%
2018/11/14	0	0.00	24	10.65	10.70	-24	15,410	-0.16%
2018/11/13	7	10.30	10	10.65	10.65	-3	15,741	-0.02%
2018/11/12	12	10.55	5	10.66	10.60	7	15,864	0.04%
2018/11/09	0	0.00	3.1	10.68	10.70	-3.1	16,118	-0.02%
2018/11/08	0	0.00	15	10.65	10.70	-15	16,897	-0.09%
2018/11/07	0	0.00	34	10.59	10.60	-34	18,081	-0.19%
2018/11/06	0	0.00	12	10.50	10.45	-12	18,515	-0.07%
2018/11/05	5	10.30	14	10.44	10.45	-9	19,931	-0.05%
2018/11/02	0	0.00	10	10.40	10.40	-10	20,138	-0.05%
2018/11/01	10	10.25	2	10.25	10.30	8	20,453	0.04%
2018/10/31	0	0.00	80	10.37	10.50	-80	20,635	-0.39%
2018/10/30	4	10.10	22	10.13	10.15	-18	20,781	-0.09%
2018/10/29	9	10.02	5	10.07	10.10	4	20,844	0.02%
2018/10/26	44	10.00	33	10.08	10.10	11	20,889	0.05%
2018/10/25	60	10.00	60	10.01	9.99	0	20,960	0.00%
2018/10/24	38	10.09	4	10.08	10.15	34	20,792	0.16%
2018/10/23	14	10.19	0	0.00	10.20	14	20,634	0.07%
2018/10/22	10	10.20	20	10.35	10.35	-10	20,549	-0.05%
2018/10/19	5	10.19	40	10.25	10.30	-35	20,710	-0.17%
2018/10/18	2	10.25	0	0.00	10.30	2	20,641	0.01%
2018/10/17	21	10.30	11	10.40	10.35	10	20,603	0.05%
2018/10/16	11	10.15	3	10.35	10.30	8	20,438	0.04%
2018/10/15	63	10.24	0	0.00	10.20	63	20,262	0.31%
2018/10/12	2	10.25	35	10.31	10.40	-33	20,090	-0.16%
2018/10/11	125	10.42	231	10.37	10.25	-106	19,780	-0.54%	大買/大賣/鉅額交易
2018/10/09	0	0.00	2	10.95	10.95	-2	19,305	-0.01%
2018/10/08	2	10.85	0	0.00	10.95	2	19,294	0.01%
2018/10/05	33	10.86	1	11.00	10.90	32	19,275	0.17%
2018/10/04	27	10.93	22	11.00	11.00	5	19,179	0.03%
2018/10/03	93	11.02	0	0.00	11.05	93	19,103	0.49%
2018/10/02	112	11.07	2.7	11.06	11.10	109.3	19,171	0.57%	大買/鉅額交易
2018/10/01	25	11.15	0	0.00	11.15	25	19,122	0.13%
2018/09/28	40	11.11	0	0.00	11.15	40	19,126	0.21%
2018/09/27	11.1	11.15	0	0.00	11.25	11.1	18,862	0.06%
2018/09/26	7	11.20	0	0.00	11.15	7	18,663	0.04%
2018/09/25	1	11.25	0	0.00	11.30	1	18,661	0.01%
2018/09/21	0	0.00	20	11.30	11.30	-20	18,658	-0.11%
2018/09/20	1	11.20	26.6	11.25	11.25	-25.6	18,647	-0.14%
2018/09/19	0	0.00	50	11.25	11.25	-50	18,793	-0.27%
2018/09/18	0	0.00	0.9	11.15	11.15	-0.9	18,770	0.00%
2018/09/17	0	0.00	6	11.19	11.20	-6	18,721	-0.03%
2018/09/14	5	11.20	67.2	11.21	11.20	-62.2	18,690	-0.33%
2018/09/13	0	0.00	87	11.15	11.15	-87	18,501	-0.47%
2018/09/12	0.5	11.00	17	11.03	11.05	-16.5	18,450	-0.09%
2018/09/11	1	10.85	5	10.90	10.95	-4	18,385	-0.02%
2018/09/10	41	10.80	9	10.79	10.90	32	18,583	0.17%
2018/09/07	28	10.90	14	10.95	10.90	14	18,959	0.07%
2018/09/06	21	10.80	52	10.96	11.05	-31	19,031	-0.16%
2018/09/05	3	10.97	0	0.00	10.90	3	19,075	0.02%
2018/09/04	0	0.00	5	11.10	11.10	-5	19,071	-0.03%
2018/09/03	1	11.15	3	11.15	11.10	-2	19,238	-0.01%
2018/08/31	0	0.00	15	11.18	11.25	-15	19,246	-0.08%
2018/08/30	0	0.00	50	11.10	11.10	-50	19,199	-0.26%
2018/08/29	0	0.00	119	11.13	11.15	-119	19,245	-0.62%	大賣/鉅額交易
2018/08/28	0	0.00	20	11.00	11.05	-20	19,386	-0.10%
2018/08/27	27	10.86	37	10.86	10.85	-10	19,334	-0.05%
2018/08/24	36	10.80	0	0.00	10.75	36	19,424	0.19%
2018/08/23	19.2	10.94	0	0.00	10.90	19.2	19,806	0.10%
2018/08/22	11.2	11.00	12	11.00	11.00	-0.8	19,880	0.00%
2018/08/21	20	11.00	15	11.07	11.05	5	18,374	0.03%
2018/08/20	0	0.00	56	10.96	11.05	-56	18,161	-0.31%
2018/08/17	3	10.73	30	10.80	10.85	-27	17,957	-0.15%
2018/08/16	22	10.58	1	10.75	10.65	21	17,839	0.12%
2018/08/15	124	10.75	41	10.76	10.70	83	17,633	0.47%	大買/
2018/08/14	14	11.30	1.2	11.33	11.45	12.8	16,894	0.08%
2018/08/13	36	11.38	3	11.40	11.35	33	15,770	0.21%
2018/08/10	1	11.55	9	11.54	11.50	-8	15,541	-0.05%
2018/08/09	50	11.55	13	11.54	11.50	37	15,550	0.24%
2018/08/08	20	11.41	8	11.45	11.50	12	15,160	0.08%
2018/08/07	30	11.37	0	0.00	11.40	30	15,064	0.20%
2018/08/06	67	11.41	3	11.35	11.35	64	14,842	0.43%
2018/08/03	2	11.45	0	0.00	11.55	2	14,468	0.01%
2018/08/02	27	11.44	2.4	11.48	11.40	24.6	14,471	0.17%
2018/08/01	1	11.60	36	11.59	11.60	-35	14,494	-0.24%
2018/07/31	0	0.00	7	11.43	11.50	-7	14,267	-0.05%
2018/07/30	10	11.40	16	11.38	11.40	-6	14,102	-0.04%
2018/07/27	7	11.40	5	11.40	11.40	2	14,107	0.01%
2018/07/26	0	0.00	15	11.44	11.45	-15	14,151	-0.11%
2018/07/25	0	0.00	10.7	11.25	11.20	-10.7	14,011	-0.08%
2018/07/24	93	11.20	1.6	11.15	11.20	91.4	14,162	0.65%
2018/07/23	7	11.10	12	11.17	11.20	-5	14,135	-0.04%
2018/07/20	0	0.00	2	11.10	11.15	-2	14,256	-0.01%
2018/07/19	10	11.05	0	0.00	11.10	10	14,336	0.07%
2018/07/18	26	11.09	23	11.12	11.10	3	14,426	0.02%
2018/07/17	17	11.10	16	11.13	11.10	1	14,407	0.01%
2018/07/16	14	11.13	14	11.18	11.10	0	14,456	0.00%
2018/07/13	0	0.00	10	11.20	11.20	-10	14,573	-0.07%
2018/07/12	1	11.10	19	11.00	11.15	-18	14,612	-0.12%
2018/07/11	2	11.00	0	0.00	11.05	2	14,661	0.01%
2018/07/10	0	0.00	20	11.13	11.15	-20	14,691	-0.14%
2018/07/09	6	10.90	66	11.00	11.05	-60	14,651	-0.41%
2018/07/06	7	10.80	0	0.00	10.85	7	14,555	0.05%
2018/07/05	1	10.90	0	0.00	10.85	1	14,628	0.01%
2018/07/04	0	0.00	2.1	10.85	10.95	-2.1	14,828	-0.01%
2018/07/03	11	10.85	0	0.00	10.85	11	15,026	0.07%
2018/06/29	7	10.80	21	10.91	11.00	-14	15,100	-0.09%
2018/06/28	6	10.70	5	10.85	10.80	1	14,921	0.01%
2018/06/27	1	11.00	9	11.13	11.00	-8	14,801	-0.05%
2018/06/26	10	11.15	0.4	11.10	11.10	9.6	14,904	0.06%
2018/06/25	11	11.15	0	0.00	11.15	11	14,880	0.07%
2018/06/22	0	0.00	45	11.11	11.10	-45	14,936	-0.30%
2018/06/21	15	11.15	0	0.00	11.15	15	14,835	0.10%
2018/06/20	0	0.00	25	11.15	11.15	-25	14,993	-0.17%
2018/06/19	10	11.05	18	11.10	11.10	-8	15,091	-0.05%
2018/06/15	110	11.10	0	0.00	11.20	110	14,973	0.73%	大買/鉅額交易
2018/06/13	9	11.29	7	11.30	11.35	2	14,516	0.01%
2018/06/11	0.1	11.35	0	0.00	11.40	0.1	15,079	0.00%
2018/06/08	5	11.39	10	11.40	11.45	-5	15,216	-0.03%
2018/06/07	90	11.35	21.5	11.42	11.45	68.5	16,149	0.42%
2018/06/06	10	11.25	6	11.30	11.30	4	16,238	0.02%
2018/06/05	0.2	11.20	11	11.21	11.30	-10.8	16,375	-0.07%
2018/06/04	0	0.00	1	11.10	11.15	-1	16,248	-0.01%
2018/06/01	0	0.00	63	11.00	11.10	-63	16,327	-0.39%
2018/05/31	0	0.00	77	10.99	11.10	-77	16,213	-0.47%
2018/05/30	5	10.80	0	0.00	10.70	5	15,760	0.03%
2018/05/28	5	10.95	0	0.00	11.00	5	15,648	0.03%
2018/05/25	0	0.00	10.3	10.95	11.00	-10.3	15,885	-0.07%
2018/05/24	50	10.85	5	10.80	10.90	45	16,135	0.28%
2018/05/23	16	10.76	0	0.00	10.80	16	16,288	0.10%
2018/05/22	0	0.00	11	10.90	10.85	-11	16,481	-0.07%
2018/05/21	0	0.00	42	10.84	10.85	-42	16,765	-0.25%
2018/05/18	1	10.65	12	10.76	10.75	-11	16,895	-0.07%
2018/05/17	50	10.65	10	10.75	10.65	40	16,856	0.24%
2018/05/16	15.5	10.60	0	0.00	10.70	15.5	16,805	0.09%
2018/05/15	2	10.70	3	10.75	10.65	-1	17,022	-0.01%
2018/05/14	0	0.00	10	10.75	10.75	-10	17,645	-0.06%
2018/05/11	10.5	10.65	30	10.68	10.70	-19.5	17,740	-0.11%
2018/05/10	3	10.55	0	0.00	10.55	3	17,689	0.02%
2018/05/09	47	10.54	5	10.55	10.50	42	17,672	0.24%
2018/05/08	2	10.50	0	10.55	10.55	2	17,738	0.01%
2018/05/07	0	0.00	1	10.60	10.50	-1	17,840	-0.01%
2018/05/04	10	10.55	0	0.00	10.55	10	17,927	0.06%
2018/05/03	1	10.60	0	0.00	10.60	1	17,881	0.01%
2018/05/02	5	10.70	10	10.71	10.70	-5	17,978	-0.03%
2018/04/27	0	10.55	6	10.60	10.60	-6	18,182	-0.03%
2018/04/26	3	10.57	9	10.60	10.60	-6	18,399	-0.03%
2018/04/25	2	10.50	7	10.54	10.55	-5	18,451	-0.03%
2018/04/24	10	10.55	0	0.00	10.55	10	18,617	0.05%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/20	10	10.60	20	10.60	10.60	-10	18,896	-0.05%
2018/04/19	0	0.00	23	10.57	10.60	-23	19,042	-0.12%
2018/04/18	5.8	10.45	5	10.45	10.50	0.8	19,081	0.00%
2018/04/17	20	10.40	0	0.00	10.40	20	19,199	0.10%
2018/04/16	10	10.50	24.8	10.55	10.50	-14.8	19,248	-0.08%
2018/04/13	1	10.55	0	0.00	10.60	1	19,288	0.01%
2018/04/12	0	0.00	1	10.50	10.60	-1	19,528	-0.01%
2018/04/11	0	0.00	9	10.60	10.60	-9	19,645	-0.05%
2018/04/10	2	10.40	14	10.52	10.60	-12	19,581	-0.06%
2018/04/09	0	0.00	20	10.35	10.40	-20	19,446	-0.10%
2018/04/03	26	10.20	1	10.20	10.25	25	19,249	0.13%
2018/04/02	3	10.30	0	0.00	10.30	3	19,175	0.02%
2018/03/31	3	10.30	0	0.00	10.35	3	19,139	0.02%
2018/03/30	32	10.30	0	0.00	10.40	32	19,229	0.17%
2018/03/29	22	10.33	3	10.40	10.30	19	19,139	0.10%
2018/03/28	17	10.36	0	0.00	10.40	17	18,883	0.09%
2018/03/27	4	10.50	0	0.00	10.50	4	18,992	0.02%
2018/03/26	0	0.00	4	10.45	10.45	-4	18,924	-0.02%
2018/03/23	20	10.33	0	0.00	10.35	20	18,935	0.11%
2018/03/22	1	10.55	7	10.55	10.60	-6	18,724	-0.03%
2018/03/21	12	10.49	30	10.55	10.50	-18	18,542	-0.10%
2018/03/20	1	10.60	70	10.59	10.60	-69	18,676	-0.37%
2018/03/19	2	10.73	71.1	10.71	10.70	-69.1	18,817	-0.37%
2018/03/16	2	10.55	36	10.66	10.80	-34	18,913	-0.18%
2018/03/15	0	0.00	18	10.58	10.55	-18	18,450	-0.10%
2018/03/14	11.3	10.54	24	10.54	10.55	-12.7	18,302	-0.07%
2018/03/13	12	10.17	112	10.35	10.50	-100	18,071	-0.55%	大賣/
2018/03/12	1	10.10	10	10.10	10.15	-9	17,094	-0.05%
2018/03/07	0	0.00	2	10.10	10.10	-2	17,557	-0.01%
2018/03/06	0	0.00	3	10.05	10.05	-3	17,602	-0.02%
2018/03/05	17	9.99	3	10.05	9.97	14	17,924	0.08%
2018/03/02	13	9.99	0	0.00	10.05	13	17,842	0.07%
2018/02/27	3	10.18	7	10.19	10.10	-4	17,676	-0.02%
2018/02/26	17	10.15	41	10.20	10.20	-24	17,440	-0.14%
2018/02/23	21	10.12	12	10.14	10.15	9	17,077	0.05%
2018/02/22	0	0.00	39	10.04	10.10	-39	17,039	-0.23%
2018/02/21	4	9.90	64	9.95	10.00	-60	16,915	-0.35%
2018/02/12	8	9.73	41	9.74	9.71	-33	16,565	-0.20%
2018/02/09	15	9.58	14	9.63	9.60	1	16,476	0.01%
2018/02/08	37	9.68	0	0.00	9.70	37	16,265	0.23%
2018/02/07	9.6	9.74	4	9.68	9.75	5.6	16,245	0.03%
2018/02/06	52.8	9.58	24	9.58	9.53	28.8	15,977	0.18%
2018/02/05	86	9.86	18	9.89	9.86	68	15,254	0.45%
2018/02/02	73	10.00	5	9.99	10.05	68	15,139	0.45%
2018/01/31	25	9.96	8	9.98	10.05	17	15,173	0.11%
2018/01/30	27	10.00	0	0.00	9.99	27	14,967	0.18%
2018/01/29	81	10.04	0.6	10.05	10.10	80.4	14,879	0.54%
2018/01/26	15	10.07	2	10.10	10.10	13	14,759	0.09%
2018/01/25	11.8	10.00	6	10.00	10.10	5.8	14,720	0.04%
2018/01/24	21	9.98	129	10.00	10.05	-108	14,519	-0.74%	大賣/鉅額交易
2018/01/23	13	10.08	14	10.09	10.10	-1	14,263	-0.01%
2018/01/22	4	10.14	0.4	10.10	10.20	3.6	14,161	0.03%
2018/01/19	0	0.00	30	10.20	10.20	-30	14,002	-0.21%
2018/01/18	6	10.14	8	10.16	10.15	-2	13,873	-0.01%
2018/01/17	10	10.05	30	10.14	10.15	-20	13,623	-0.15%
2018/01/16	0.9	10.05	22.1	10.05	10.10	-21.2	13,439	-0.16%
2018/01/15	20	10.00	33	10.02	10.00	-13	13,237	-0.10%
2018/01/12	21	9.82	20	9.92	9.96	1	12,982	0.01%
2018/01/11	36.2	9.84	15	9.81	9.84	21.2	12,826	0.17%
2018/01/10	9	9.96	10	9.99	9.97	-1	12,842	-0.01%
2018/01/09	2.7	9.94	15	9.94	9.97	-12.4	12,807	-0.10%
2018/01/08	14	9.94	42	9.96	10.00	-28	12,886	-0.22%
2018/01/05	0	0.00	30	9.74	9.80	-30	12,640	-0.24%
2018/01/04	1	9.71	0.2	9.71	9.73	0.8	12,705	0.01%
2018/01/03	2	9.72	57	9.72	9.75	-55	12,865	-0.43%
2018/01/02	12	9.65	5	9.65	9.70	7	12,827	0.05%