金寶 (2312)-中國信託-文心券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
17.25
漲跌
▲0.50
漲幅
+2.99%
成交量
28,768張
產業
上市其他電子類股
545人加入追蹤

立即追蹤
本地時間:14:30(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

金寶 (2312)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/06/03	2	17.15	7	17.03	17.25	-5	7,532	-0.07%
2024/05/31	3	16.60	3	16.60	16.75	0	7,117	0.00%
2024/05/30	0	0.00	2	16.58	16.55	-2	7,039	-0.03%
2024/05/29	7	16.81	24	16.92	16.75	-17	7,034	-0.24%
2024/05/28	0	0.00	21.4	16.75	16.75	-21.4	6,834	-0.31%
2024/05/27	0	0.00	30.3	16.75	16.70	-30.3	6,742	-0.45%
2024/05/24	35	16.61	2	16.50	16.45	33	6,664	0.50%
2024/05/23	7	16.63	90	16.63	16.45	-83	6,566	-1.26%
2024/05/22	18	16.79	52	16.83	16.75	-34	6,393	-0.53%
2024/05/21	149	16.51	26	16.73	16.70	123	6,152	2.00%	大買/鉅額交易
2024/05/20	6	16.38	21	16.38	16.40	-15	6,192	-0.24%
2024/05/17	17	16.03	15	16.27	16.30	2	6,026	0.03%
2024/05/16	2	16.23	4	16.24	16.10	-2	5,697	-0.04%
2024/05/15	40	16.29	59	16.06	16.00	-19	5,509	-0.34%
2024/05/14	0	0.00	2	15.40	15.35	-2	4,821	-0.04%
2024/05/13	17	15.34	22	15.19	15.35	-5	4,797	-0.10%
2024/05/10	0	0.00	11	14.89	14.95	-11	4,722	-0.23%
2024/05/08	4	15.05	11	15.12	14.80	-7	4,680	-0.15%
2024/05/07	4	15.00	2	15.00	15.00	2	4,609	0.04%
2024/05/06	0	0.00	3	14.75	14.70	-3	4,528	-0.07%
2024/05/03	0	0.00	10	14.70	14.60	-10	4,551	-0.22%
2024/05/02	1	14.65	0	0.00	14.60	1	4,580	0.02%
2024/04/29	0	0.00	4	14.78	14.80	-4	4,660	-0.09%
2024/04/26	3	14.55	2	14.60	14.60	1	4,759	0.02%
2024/04/22	0.5	14.50	0	0.00	14.45	0.5	5,440	0.01%
2024/04/19	1	14.50	0	0.00	14.40	1	5,532	0.02%
2024/04/18	0	0.00	2	14.85	14.85	-2	5,509	-0.04%
2024/04/17	2	14.40	2	14.50	14.50	0	5,482	0.00%
2024/04/16	2.5	14.34	2	14.30	14.30	0.5	5,655	0.01%
2024/04/15	1	15.00	3	15.00	14.85	-2	5,589	-0.04%
2024/04/12	11	15.08	0	0.00	15.00	11	5,575	0.20%
2024/04/11	2	14.90	2	14.95	15.00	0	5,539	0.00%
2024/04/10	3	15.17	0.1	15.20	15.10	2.9	5,584	0.05%
2024/04/09	1	15.05	7	15.05	15.05	-6	5,594	-0.11%
2024/04/08	0	0.00	1	14.95	14.95	-1	5,625	-0.02%
2024/04/03	0	0.00	1	15.00	15.05	-1	5,722	-0.02%
2024/04/01	6	15.30	0	0.00	15.30	6	5,866	0.10%
2024/03/29	4	15.25	2	15.20	15.20	2	6,017	0.03%
2024/03/28	5	15.25	0	0.00	15.20	5	6,172	0.08%
2024/03/26	12	15.14	1	15.10	15.30	11	6,608	0.17%
2024/03/25	10	15.55	0	0.00	15.40	10	7,720	0.13%
2024/03/22	0	15.30	1	15.30	15.30	-1	7,697	-0.01%
2024/03/21	0	0.00	1	15.25	15.30	-1	7,813	-0.01%
2024/03/20	0	0.00	21	15.30	15.20	-21	7,799	-0.27%
2024/03/18	0	0.00	1	14.95	15.15	-1	7,850	-0.01%
2024/03/14	1	14.90	0	0.00	14.90	1	7,929	0.01%
2024/03/13	10	15.06	1	14.95	14.90	9	8,091	0.11%
2024/03/12	0	0.00	1	15.05	15.10	-1	8,709	-0.01%
2024/03/11	0	0.00	17	14.86	14.85	-17	8,699	-0.20%
2024/03/08	11	14.81	0	0.00	14.80	11	8,750	0.13%
2024/03/07	3	15.07	39	15.19	15.05	-36	8,837	-0.41%
2024/03/06	0	0.00	8	15.28	15.25	-8	8,792	-0.09%
2024/03/04	2	15.30	7	15.47	15.25	-5	8,776	-0.06%
2024/03/01	1	15.30	0	0.00	15.25	1	8,699	0.01%
2024/02/29	2	15.35	0	0.00	15.40	2	8,732	0.02%
2024/02/27	4.1	15.35	8	15.35	15.35	-3.9	8,783	-0.04%
2024/02/26	10	15.55	1	15.80	15.60	9	8,862	0.10%
2024/02/23	20	15.85	3	15.97	15.65	17	8,993	0.19%
2024/02/22	2	15.65	2	15.85	15.85	0	9,053	0.00%
2024/02/21	81	16.28	68	16.08	15.85	13	9,200	0.14%
2024/02/19	1	15.50	4	15.75	15.80	-3	8,914	-0.03%
2024/02/16	1	15.40	4	15.43	15.45	-3	8,870	-0.03%
2024/02/05	1	15.20	1	15.25	15.25	0	8,736	0.00%
2024/02/02	7.1	15.36	0	0.00	15.25	7.1	8,710	0.08%
2024/02/01	0	0.00	1	15.40	15.45	-1	8,661	-0.01%
2024/01/30	0.1	15.55	0	0.00	15.55	0.1	8,685	0.00%
2024/01/26	0	0.00	1	15.85	15.60	-1	8,688	-0.01%
2024/01/25	1.1	15.75	0	0.00	15.80	1.1	8,678	0.01%
2024/01/24	0	0.00	2	15.90	15.80	-2	8,659	-0.02%
2024/01/23	3	15.80	14	15.81	15.90	-11	8,673	-0.13%
2024/01/22	16	15.80	21	15.90	15.85	-5	8,642	-0.06%
2024/01/19	0.1	15.50	11	15.50	15.60	-10.9	8,525	-0.13%
2024/01/18	0	0.00	4	15.41	15.50	-4	8,416	-0.05%
2024/01/17	2.1	15.33	0	0.00	15.20	2.1	8,395	0.03%
2024/01/16	21	15.81	2	15.78	15.80	19	8,266	0.23%
2024/01/15	1	15.20	6	15.29	15.65	-5	7,886	-0.06%
2024/01/12	0	0.00	1	15.15	15.20	-1	7,797	-0.01%
2024/01/11	2	15.23	0	0.00	15.20	2	7,831	0.03%
2024/01/10	4.1	15.41	11	15.28	15.10	-6.9	7,923	-0.09%
2024/01/09	1	16.05	5	15.85	15.80	-4	7,804	-0.05%
2024/01/08	0	0.00	11	16.11	16.20	-11	7,785	-0.14%
2024/01/05	1	16.05	0	0.00	16.05	1	7,800	0.01%
2024/01/04	3	16.05	0	0.00	16.05	3	7,788	0.04%
2024/01/03	1	16.30	2	16.28	16.25	-1	7,850	-0.01%
2024/01/02	1	16.05	10	16.15	16.20	-9	7,854	-0.11%
2023/12/29	4	16.34	2	16.35	16.25	2	7,815	0.03%
2023/12/28	1.3	16.27	4	16.25	16.35	-2.7	7,729	-0.03%
2023/12/27	10.2	16.40	3	16.45	16.35	7.2	7,698	0.09%
2023/12/26	6.5	16.48	5	16.45	16.40	1.5	7,623	0.02%
2023/12/25	1	16.40	3	16.30	16.25	-2	7,503	-0.03%
2023/12/22	1	16.15	22	16.10	16.15	-21	7,366	-0.29%
2023/12/21	36	16.29	1	16.30	16.20	35	7,269	0.48%
2023/12/20	105	16.58	132.5	16.60	16.90	-27.5	6,933	-0.40%	大買/大賣/
2023/12/19	2.1	15.65	0	0.00	15.60	2.1	5,800	0.04%
2023/12/18	21	16.07	1	16.15	15.95	20	5,793	0.35%
2023/12/15	0	0.00	1	15.95	15.85	-1	5,737	-0.02%
2023/12/14	3	15.93	9	15.87	15.85	-6	5,831	-0.10%
2023/12/13	1	16.15	9	16.02	15.95	-8	5,841	-0.14%
2023/12/12	2	15.75	9	15.97	15.75	-7	5,861	-0.12%
2023/12/11	6	16.01	8	16.10	16.00	-2	5,848	-0.03%
2023/12/08	31	16.33	17	16.34	16.15	14	5,878	0.24%
2023/12/07	19	16.27	24	16.48	16.15	-5	5,809	-0.09%
2023/12/06	1	15.80	0	0.00	15.70	1	5,605	0.02%
2023/12/04	4	16.10	13	16.02	16.10	-9	5,746	-0.16%
2023/12/01	6	15.80	1	15.85	15.75	5	5,693	0.09%
2023/11/30	6	15.75	1	15.70	15.75	5	6,052	0.08%
2023/11/29	10	15.65	0	0.00	15.70	10	6,192	0.16%
2023/11/28	20	15.60	0	0.00	15.65	20	6,578	0.30%
2023/11/27	10	15.60	0	0.00	15.55	10	6,666	0.15%
2023/11/24	0	0.00	9	15.79	15.85	-9	6,651	-0.14%
2023/11/22	3	15.63	7	15.59	15.70	-4	6,753	-0.06%
2023/11/21	12	15.40	26.1	15.48	15.45	-14.1	6,670	-0.21%
2023/11/20	8	15.17	6	15.41	15.20	2	6,754	0.03%
2023/11/17	28	14.99	3	15.03	15.05	25	6,711	0.37%
2023/11/16	5	14.75	4	14.75	14.80	1	6,725	0.01%
2023/11/15	0	0.00	7	14.56	14.60	-7	6,819	-0.10%
2023/11/08	0	0.00	2	14.60	14.50	-2	8,110	-0.02%
2023/11/06	0	0.00	3	14.63	14.65	-3	8,609	-0.03%
2023/11/03	0	0.00	13	14.43	14.45	-13	8,732	-0.15%
2023/11/01	0	0.00	2	14.03	13.95	-2	9,219	-0.02%
2023/10/31	2	14.05	6	14.26	13.90	-4	9,656	-0.04%
2023/10/30	14	14.44	2	14.40	14.25	12	10,189	0.12%
2023/10/27	0	0.00	1	14.30	14.20	-1	11,341	-0.01%
2023/10/26	1	14.25	0	0.00	14.20	1	14,054	0.01%
2023/10/25	0	0.00	3	14.48	14.45	-3	14,292	-0.02%
2023/10/24	1	14.35	0	0.00	14.40	1	14,537	0.01%
2023/10/23	0	0.00	2	14.20	14.30	-2	14,788	-0.01%
2023/10/20	3	14.13	2	14.25	14.20	1	15,387	0.01%
2023/10/19	3	14.33	0	14.30	14.40	3	15,708	0.02%
2023/10/18	2	14.10	5	14.20	14.00	-3	16,084	-0.02%
2023/10/17	0	0.00	2	14.60	14.35	-2	16,475	-0.01%
2023/10/16	11	14.50	0	0.00	14.55	11	18,001	0.06%
2023/10/13	0	0.00	4	14.83	14.75	-4	22,327	-0.02%
2023/10/12	1	14.95	0	0.00	15.00	1	24,061	0.00%
2023/10/11	4.1	14.99	3	14.75	14.90	1.1	24,637	0.00%
2023/10/06	11.1	14.96	5	14.92	14.80	6.1	25,733	0.02%
2023/10/04	0.1	15.15	0	0.00	15.10	0.1	26,379	0.00%
2023/10/03	0	0.00	2	15.45	15.35	-2	26,627	-0.01%
2023/10/02	1	15.55	0	0.00	15.55	1	27,058	0.00%
2023/09/28	11	15.37	1	15.40	15.40	10	27,272	0.04%
2023/09/27	1.1	15.20	1	15.25	15.20	0.1	27,945	0.00%
2023/09/26	1	15.30	0	0.00	15.25	1	28,979	0.00%
2023/09/22	0	0.00	1	15.35	15.35	-1	29,281	0.00%
2023/09/21	6	15.29	1	15.40	15.30	5	29,335	0.02%
2023/09/20	15	15.39	0	0.00	15.35	15	29,431	0.05%
2023/09/19	2.1	15.35	1	15.55	15.30	1.1	29,571	0.00%
2023/09/18	5	15.49	2	15.48	15.45	3	29,726	0.01%
2023/09/15	1	15.60	6	15.60	15.55	-5	30,102	-0.02%
2023/09/14	4	15.79	4	15.80	15.75	0	30,284	0.00%
2023/09/13	7	15.61	7	15.61	15.65	0	31,277	0.00%
2023/09/12	1	15.80	1	15.75	15.70	0	32,606	0.00%
2023/09/11	155	15.90	271.6	15.83	15.65	-116.6	32,598	-0.36%	大買/大賣/鉅額交易
2023/09/08	5	16.56	10	16.59	16.55	-5	32,239	-0.02%
2023/09/07	8.6	16.48	0	0.00	16.40	8.6	32,346	0.03%
2023/09/06	15	16.69	3.3	16.65	16.65	11.7	32,858	0.04%
2023/09/05	158	16.71	13	16.72	16.80	145	33,083	0.44%	大買/鉅額交易
2023/09/04	9	16.28	102	16.22	16.35	-93	32,852	-0.28%	大賣/
2023/09/01	8	16.71	5	16.64	16.60	3	32,853	0.01%
2023/08/31	6	16.00	2	15.95	16.10	4	32,653	0.01%
2023/08/30	15	16.19	4	16.21	16.20	11	32,694	0.03%
2023/08/29	7	16.12	2	16.30	16.15	5	32,778	0.02%
2023/08/28	2	16.60	3	16.78	16.50	-1	32,681	0.00%
2023/08/25	2	16.63	20	16.65	16.60	-18	32,635	-0.06%
2023/08/24	366	17.14	361	16.94	16.60	5	32,701	0.02%	大買/大賣/
2023/08/23	160	16.85	323	16.86	16.80	-163	32,574	-0.50%	大買/大賣/鉅額交易
2023/08/22	321	16.76	171	16.73	16.65	150	32,398	0.46%	大買/大賣/鉅額交易
2023/08/21	4	16.61	14.2	16.61	16.60	-10.2	32,218	-0.03%
2023/08/18	33	16.75	30	16.69	16.35	3	32,099	0.01%
2023/08/17	1	16.35	17	16.74	16.80	-16	31,890	-0.05%
2023/08/16	6	16.36	6	16.25	16.50	0	31,610	0.00%
2023/08/15	9	16.16	11	16.32	16.35	-2	31,412	-0.01%
2023/08/14	7	15.92	34	15.77	15.75	-27	31,067	-0.09%
2023/08/11	11	16.01	3	16.08	15.95	8	30,910	0.03%
2023/08/10	32.2	16.16	3	16.20	16.00	29.2	30,790	0.09%
2023/08/09	3	16.75	2	16.75	16.85	1	30,419	0.00%
2023/08/08	5	16.71	10	16.77	16.75	-5	30,283	-0.02%
2023/08/07	4	16.75	18	16.76	16.85	-14	30,157	-0.05%
2023/08/04	10	16.14	12	16.29	16.70	-2	29,867	-0.01%
2023/08/02	129	16.39	54	16.25	16.10	75	29,437	0.25%	大買/
2023/08/01	113	17.03	89	16.84	16.80	24	28,859	0.08%	大買/
2023/07/31	223	17.41	219	17.69	17.30	4	27,726	0.01%	大買/大賣/
2023/07/28	21	16.30	2	16.43	16.35	19	25,012	0.08%
2023/07/27	12	16.28	18	16.35	16.40	-6	24,755	-0.02%
2023/07/26	10	16.22	10	16.27	16.15	0	24,486	0.00%
2023/07/25	27	16.59	19	16.87	16.50	8	24,236	0.03%
2023/07/24	12	16.27	8.3	16.22	16.20	3.8	23,635	0.02%
2023/07/21	23	16.25	18	16.48	16.50	5	23,315	0.02%
2023/07/20	37	16.45	9	16.47	16.60	28	22,914	0.12%
2023/07/19	70.1	16.86	29	16.92	16.30	41.1	22,441	0.18%
2023/07/18	190.1	18.18	91	18.10	17.70	99.1	20,928	0.47%	大買/
2023/07/17	48	17.16	65	17.31	17.45	-17	16,637	-0.10%
2023/07/14	101	16.47	13	16.60	16.55	88	14,936	0.59%	大買/
2023/07/13	40	16.58	92	16.45	16.15	-52	14,526	-0.36%
2023/07/12	3	15.95	14	16.06	15.95	-11	13,819	-0.08%
2023/07/11	11	15.84	4	15.80	15.85	7	13,476	0.05%
2023/07/10	2	15.50	10	15.50	15.50	-8	13,111	-0.06%
2023/07/07	18	15.44	11	15.77	15.90	7	12,880	0.05%
2023/07/06	2	15.70	2	15.88	15.90	0	12,414	0.00%
2023/07/05	75	16.19	43	16.16	15.65	32	12,176	0.26%
2023/07/04	37	15.98	27	15.77	16.35	10	11,479	0.09%
2023/07/03	2	15.05	0	0.00	15.00	2	10,429	0.02%
2023/06/30	0	0.00	2	14.70	14.75	-2	10,219	-0.02%
2023/06/29	6	14.53	3	14.50	14.55	3	10,103	0.03%
2023/06/28	6	14.80	0	0.00	14.55	6	10,037	0.06%
2023/06/27	7	14.72	10	14.74	14.70	-3	9,895	-0.03%
2023/06/26	19	15.10	6	15.35	15.05	13	9,692	0.13%
2023/06/21	13	15.22	30	15.31	15.35	-17	9,442	-0.18%
2023/06/20	11	14.95	19	14.90	14.80	-8	9,028	-0.09%
2023/06/19	181.5	15.49	138	15.60	15.20	43.5	8,792	0.49%	大買/大賣/
2023/06/16	37	15.33	15	15.43	15.50	22	7,759	0.28%
2023/06/15	7	14.10	1	13.95	14.10	6	6,319	0.09%
2023/06/14	1	13.85	6	13.98	13.90	-5	6,248	-0.08%
2023/06/13	4	13.85	14	13.96	13.95	-10	6,254	-0.16%
2023/06/12	13	14.38	19	14.22	14.20	-6	6,059	-0.10%
2023/06/09	2	14.28	1	14.25	14.35	1	5,481	0.02%
2023/06/08	0	0.00	92	14.10	14.05	-92	5,258	-1.75%
2023/06/07	8	14.01	0	0.00	14.00	8	5,182	0.15%
2023/06/06	91	13.94	127	14.05	13.95	-36	5,093	-0.71%	大賣/
2023/06/05	1	13.85	2	13.85	13.85	-1	4,942	-0.02%
2023/06/02	2	13.80	73	13.90	13.85	-71	4,862	-1.46%
2023/06/01	0	0.00	3	13.80	13.75	-3	4,767	-0.06%
2023/05/31	2	13.70	0.1	13.50	13.65	2	4,698	0.04%
2023/05/30	1	13.75	1	13.70	13.65	0	4,601	0.00%
2023/05/29	5	13.50	6	13.50	13.50	-1	4,456	-0.02%
2023/05/26	0.1	13.30	0	0.00	13.25	0.1	4,364	0.00%
2023/05/25	1	13.25	0	0.00	13.25	1	4,346	0.02%
2023/05/19	1	13.35	0	0.00	13.25	1	4,417	0.02%
2023/05/18	1	13.20	2	13.18	13.20	-1	4,387	-0.02%
2023/05/16	1	13.00	0	0.00	13.05	1	4,306	0.02%
2023/05/15	0	0.00	5	12.75	12.80	-5	4,276	-0.12%
2023/05/12	0	0.00	1	12.80	12.80	-1	4,304	-0.02%
2023/05/11	0	0.00	1	12.80	12.70	-1	4,284	-0.02%
2023/05/10	1	13.05	1	13.00	13.00	0	4,216	0.00%
2023/05/09	1	13.05	0	0.00	13.05	1	4,243	0.02%
2023/05/08	1	13.15	0	0.00	13.10	1	4,307	0.02%
2023/04/27	1	13.10	0	0.00	13.10	1	4,596	0.02%
2023/04/24	2	13.13	0	0.00	13.15	2	4,737	0.04%
2023/04/21	0	0.00	30	13.38	13.10	-30	4,729	-0.63%
2023/04/20	1	13.55	0	0.00	13.40	1	4,714	0.02%
2023/04/19	1	13.65	1	13.65	13.60	0	4,642	0.00%
2023/04/18	31.1	13.67	0	0.00	13.60	31.1	4,562	0.68%
2023/04/17	2	13.83	17	13.86	13.70	-15	4,376	-0.34%
2023/04/14	1	13.35	0	0.00	13.30	1	3,815	0.03%
2023/04/13	3	13.32	0	0.00	13.25	3	3,781	0.08%
2023/04/12	0	0.00	5	13.33	13.35	-5	3,777	-0.13%
2023/03/31	100	13.10	0	0.00	13.10	100	3,736	2.68%
2023/03/29	0	0.00	1	13.05	13.05	-1	3,753	-0.03%
2023/03/28	1	13.20	2	13.15	13.10	-1	3,841	-0.03%
2023/03/27	0	0.00	15	13.20	13.20	-15	3,838	-0.39%
2023/03/24	1	13.20	0	0.00	13.10	1	3,869	0.03%
2023/03/23	0	0.00	1	13.20	13.20	-1	3,865	-0.03%
2023/03/22	0	0.00	2	13.25	13.30	-2	3,896	-0.05%
2023/03/21	6	13.10	0	0.00	13.05	6	3,956	0.15%
2023/03/17	2	12.93	0	0.00	12.85	2	4,154	0.05%
2023/03/16	12	12.82	3	12.95	12.85	9	4,171	0.22%
2023/03/15	0	0.00	3	13.15	13.10	-3	4,189	-0.07%
2023/03/13	10	13.20	3	13.33	13.30	7	4,302	0.16%
2023/03/10	1	13.90	0	0.00	13.70	1	4,395	0.02%
2023/03/09	64	13.88	1	13.95	13.80	63	4,490	1.40%
2023/03/08	20	13.90	10	13.90	13.95	10	4,464	0.22%
2023/03/02	0	0.00	2	13.60	13.60	-2	4,477	-0.04%
2023/02/23	11	13.80	0	0.00	13.80	11	4,598	0.24%
2023/02/20	0	0.00	2	13.80	13.90	-2	4,738	-0.04%
2023/02/14	0	0.00	50	13.65	13.65	-50	6,016	-0.83%
2023/02/10	2	13.60	0	0.00	13.55	2	6,514	0.03%
2023/02/07	0	0.00	2	13.90	13.85	-2	6,920	-0.03%
2023/02/06	5	13.91	1	13.85	13.90	4	7,049	0.06%
2023/02/03	2	13.78	4	13.73	13.85	-2	7,163	-0.03%
2023/02/01	3	13.52	1	13.50	13.50	2	7,181	0.03%
2023/01/31	0.1	13.45	1	13.45	13.50	-1	7,238	-0.01%
2023/01/17	6	13.15	0	0.00	13.10	6	7,368	0.08%
2023/01/16	1	13.00	0	0.00	13.05	1	7,454	0.01%
2023/01/13	4	13.24	3	13.05	13.05	1	7,454	0.01%
2023/01/10	0	0.00	1	13.45	13.45	-1	8,162	-0.01%
2023/01/05	1	13.60	6	13.61	13.50	-5	10,209	-0.05%
2023/01/04	0	0.00	5	13.55	13.55	-5	11,114	-0.04%
2022/12/28	2	13.60	0	0.00	13.60	2	11,589	0.02%
2022/12/26	20	13.75	0	0.00	13.75	20	11,913	0.17%
2022/12/20	1	13.90	0	0.00	13.65	1	13,107	0.01%
2022/12/16	0	0.00	1	14.05	14.10	-1	13,481	-0.01%
2022/12/15	0	0.00	102	14.20	14.20	-102	13,459	-0.76%	大賣/鉅額交易
2022/12/14	103	14.35	3	14.27	14.35	100	13,466	0.74%	大買/
2022/12/13	1	14.15	0	0.00	14.20	1	13,443	0.01%
2022/12/12	12	14.05	1	14.05	14.05	11	13,383	0.08%
2022/12/07	71	14.36	10	14.25	14.25	61	14,014	0.43%
2022/12/06	0	0.00	3	14.50	14.40	-3	14,036	-0.02%
2022/12/05	0	0.00	1	14.40	14.40	-1	14,224	-0.01%
2022/12/02	2	14.45	13	14.22	14.40	-11	14,144	-0.08%
2022/12/01	3	14.12	11	14.10	14.15	-8	13,949	-0.06%
2022/11/30	1	14.05	2	14.00	13.95	-1	13,806	-0.01%
2022/11/29	15	13.98	3	14.00	14.00	12	13,806	0.09%
2022/11/24	61	13.95	0	0.00	13.90	61	14,027	0.43%
2022/11/23	0	0.00	1	14.05	14.05	-1	13,987	-0.01%
2022/11/22	0	0.00	1	13.95	14.00	-1	13,992	-0.01%
2022/11/21	5	13.83	17	13.91	13.90	-12	13,991	-0.09%
2022/11/18	12	13.81	0	0.00	13.75	12	13,947	0.09%
2022/11/17	1	13.90	3	13.90	13.90	-2	13,912	-0.01%
2022/11/16	3	13.72	1	13.70	13.70	2	13,887	0.01%
2022/11/15	7	13.77	31	13.75	13.70	-24	14,034	-0.17%
2022/11/14	2	13.85	1	13.90	13.90	1	13,969	0.01%
2022/11/11	19	13.84	4	14.05	13.75	15	13,860	0.11%
2022/11/10	9	13.92	304.5	14.39	13.85	-295.5	13,574	-2.18%	大賣/鉅額交易
2022/11/09	627	14.94	631.4	14.88	15.00	-4.4	12,910	-0.03%	大買/大賣/
2022/11/08	338	14.72	405	14.83	14.60	-67	12,694	-0.53%	大買/大賣/
2022/11/07	52	14.75	4	14.74	14.80	48	12,546	0.38%
2022/11/04	791	14.61	899	14.54	14.60	-108	12,426	-0.87%	大買/大賣/鉅額交易
2022/11/03	414	14.34	2	14.48	14.50	412	12,362	3.33%	大買/鉅額交易
2022/11/02	112	14.45	518	14.41	14.40	-406	12,272	-3.31%	大買/大賣/鉅額交易
2022/11/01	106	14.30	4	14.30	14.35	102	12,149	0.84%	大買/鉅額交易
2022/10/31	5	14.17	0	0.00	14.15	5	11,968	0.04%
2022/10/28	305	14.10	253	13.95	14.00	52	11,939	0.44%	大買/大賣/
2022/10/27	354	14.01	309	13.97	13.95	45	11,824	0.38%	大買/大賣/
2022/10/26	201	13.77	2	13.75	13.85	199	11,777	1.69%	大買/鉅額交易
2022/10/25	5	13.72	151	13.87	13.70	-146	11,668	-1.25%	大賣/鉅額交易
2022/10/24	21	14.00	174	13.87	13.85	-153	11,593	-1.32%	大賣/鉅額交易
2022/10/21	3	13.95	1	13.85	13.85	2	11,522	0.02%
2022/10/20	6	13.87	1	14.10	14.10	5	11,483	0.04%
2022/10/19	241	14.01	246	13.97	13.80	-5	11,317	-0.04%	大買/大賣/
2022/10/18	603	14.40	464	14.39	14.20	139	11,094	1.25%	大買/大賣/鉅額交易
2022/10/17	220	13.81	214	13.89	14.20	6	10,737	0.06%	大買/大賣/
2022/10/14	163	14.15	2.5	14.20	14.20	160.5	10,495	1.53%	大買/鉅額交易
2022/10/13	178.1	14.30	168	14.38	13.75	10.1	10,022	0.10%	大買/大賣/
2022/10/12	448	14.19	640	14.12	14.40	-192	8,724	-2.20%	大買/大賣/鉅額交易
2022/10/11	105	13.42	100	13.40	13.35	5	7,876	0.06%	大買/
2022/10/07	250	13.85	201	13.82	13.85	49	7,799	0.63%	大買/大賣/
2022/10/06	4	13.68	0	0.00	13.80	4	7,749	0.05%
2022/10/05	51	13.68	0	0.00	13.65	51	7,728	0.66%
2022/10/04	51	13.78	5	13.80	13.85	46	7,565	0.61%
2022/09/30	1	12.95	2	13.10	13.35	-1	7,350	-0.01%
2022/09/29	7	13.47	5	13.22	13.30	2	7,315	0.03%
2022/09/28	56	13.57	74	13.49	13.00	-18	7,178	-0.25%
2022/09/27	51	13.71	29	13.78	13.80	22	6,980	0.32%
2022/09/26	9	13.44	19.4	13.34	13.25	-10.4	6,491	-0.16%
2022/09/22	10	13.27	0	0.00	13.35	10	6,508	0.15%
2022/09/19	1	13.35	0	0.00	13.35	1	6,621	0.02%
2022/09/16	13	13.55	1.2	13.50	13.55	11.8	6,624	0.18%
2022/09/15	16.4	14.02	35	14.16	13.75	-18.6	6,571	-0.28%
2022/09/14	46	13.77	4	13.85	14.05	42	6,331	0.66%
2022/09/12	7.3	13.74	34	13.51	13.60	-26.8	5,967	-0.45%
2022/09/08	3	12.93	5	12.93	13.00	-2	5,744	-0.03%
2022/09/07	11	12.71	0	0.00	12.65	11	5,831	0.19%
2022/09/06	20	12.97	5	13.08	12.90	15	5,988	0.25%
2022/09/05	3	13.10	11	13.30	13.10	-8	6,049	-0.13%
2022/09/02	4	13.59	0	0.00	13.40	4	6,114	0.07%
2022/09/01	0	0.00	1	13.25	13.25	-1	6,075	-0.02%
2022/08/31	0	0.00	2	13.45	13.50	-2	6,038	-0.03%
2022/08/30	0	0.00	4	13.24	13.25	-4	5,942	-0.07%
2022/08/29	4	13.00	0	0.00	13.10	4	5,964	0.07%
2022/08/26	1.1	13.31	0	0.00	13.40	1.1	5,955	0.02%
2022/08/25	0	0.00	4	13.25	13.25	-4	5,977	-0.07%
2022/08/23	6	13.06	3	13.10	13.05	3	6,708	0.04%
2022/08/22	8	13.39	1	13.25	13.25	7	6,768	0.10%
2022/08/19	4	13.08	11	13.06	13.30	-7	6,584	-0.11%
2022/08/18	1	12.75	3	12.87	12.85	-2	6,512	-0.03%
2022/08/17	4	12.79	0	0.00	12.80	4	6,541	0.06%
2022/08/16	4	12.84	1	13.00	12.80	3	6,590	0.05%
2022/08/15	5	12.94	0	0.00	12.90	5	6,676	0.07%
2022/08/12	0	0.00	21	13.00	12.95	-21	6,695	-0.31%
2022/08/11	2	13.03	2	13.08	13.00	0	6,863	0.00%
2022/08/10	1	12.95	0	0.00	12.95	1	6,943	0.01%
2022/08/09	5	12.80	5	12.75	12.80	0	6,987	0.00%
2022/08/08	10	12.70	0	0.00	12.75	10	7,167	0.14%
2022/08/05	0.1	12.50	3	12.50	12.55	-2.9	7,253	-0.04%
2022/08/04	0	0.00	4	12.31	12.35	-4	7,311	-0.05%
2022/08/03	1	12.20	0	0.00	12.25	1	7,329	0.01%
2022/08/02	2	12.38	0	0.00	12.45	2	7,411	0.03%
2022/08/01	0	0.00	1	12.90	12.85	-1	7,500	-0.01%
2022/07/29	3	12.80	0	0.00	12.85	3	7,581	0.04%
2022/07/28	1	12.80	1	12.95	12.85	0	7,681	0.00%
2022/07/27	1	12.80	1	12.85	12.85	0	7,764	0.00%
2022/07/26	1	12.85	0	0.00	12.80	1	7,883	0.01%
2022/07/25	4	12.90	4	12.90	12.95	0	8,106	0.00%
2022/07/22	2	12.78	0	0.00	12.85	2	8,625	0.02%
2022/07/20	2	12.65	1	12.80	12.70	1	9,559	0.01%
2022/07/19	0	0.00	1	12.70	12.75	-1	9,765	-0.01%
2022/07/18	22	12.70	2	12.78	12.70	20	9,994	0.20%
2022/07/15	1	12.60	0	0.00	12.60	1	10,240	0.01%
2022/07/14	3	12.40	4	12.51	12.55	-1	10,493	-0.01%
2022/07/13	1	12.45	1	12.50	12.45	0	10,762	0.00%
2022/07/12	1	12.10	4	12.20	12.10	-3	11,023	-0.03%
2022/07/11	1	12.45	0	0.00	12.40	1	11,288	0.01%
2022/07/06	1	12.00	1	11.90	11.90	0	11,659	0.00%
2022/07/05	1	11.90	1	11.75	12.15	0	11,799	0.00%
2022/07/04	2.1	11.80	3	11.70	11.60	-0.9	11,877	-0.01%
2022/07/01	4	12.25	58	12.24	11.90	-54	12,021	-0.45%
2022/06/30	1	13.00	45	13.07	13.05	-44	13,450	-0.33%
2022/06/29	2	13.30	2	13.40	13.30	0	13,725	0.00%
2022/06/28	3	13.50	3	13.70	13.45	0	14,308	0.00%
2022/06/27	4	13.60	59	13.56	13.65	-55	15,559	-0.35%
2022/06/24	2.2	13.38	17	13.37	13.40	-14.8	15,805	-0.09%
2022/06/23	1	13.25	0	0.00	13.30	1	16,027	0.01%
2022/06/22	1	13.30	3	13.42	13.30	-2	16,351	-0.01%
2022/06/21	2	13.35	1	13.15	13.50	1	16,649	0.01%
2022/06/20	25	13.12	0.9	13.10	13.05	24.1	16,804	0.14%
2022/06/17	13	13.20	1	13.25	13.40	12	16,939	0.07%
2022/06/16	0	0.00	30	13.48	13.35	-30	16,949	-0.18%
2022/06/15	2	13.70	1	13.60	13.65	1	16,929	0.01%
2022/06/14	6	13.24	4	13.50	13.50	2	16,851	0.01%
2022/06/13	7	13.30	1	13.25	13.25	6	16,813	0.04%
2022/06/10	14	13.73	65	13.74	13.75	-51	16,748	-0.30%
2022/06/09	0	0.00	93	13.53	13.55	-93	16,658	-0.56%
2022/06/08	1	13.50	1	13.60	13.55	0	16,728	0.00%
2022/06/07	12	13.53	5	13.50	13.50	7	16,836	0.04%
2022/06/06	1	13.60	5	13.60	13.60	-4	16,876	-0.02%
2022/06/02	31	13.62	12	13.64	13.55	19	17,039	0.11%
2022/06/01	47	13.70	11	13.70	13.65	36	17,238	0.21%
2022/05/31	48	13.79	7	13.69	13.75	41	17,654	0.23%
2022/05/30	0	0.00	5	13.45	13.45	-5	17,229	-0.03%
2022/05/27	11	13.25	0	0.00	13.20	11	17,170	0.06%
2022/05/24	7	13.14	11	13.05	13.10	-4	17,463	-0.02%
2022/05/23	113	13.47	4	13.20	13.20	109	17,464	0.62%	大買/鉅額交易
2022/05/20	5	13.37	1	13.40	13.35	4	17,557	0.02%
2022/05/19	4	13.20	5	13.21	13.30	-1	17,737	-0.01%
2022/05/18	13	13.70	3	13.63	13.75	10	17,775	0.06%
2022/05/17	8	13.35	1	13.30	13.40	7	17,906	0.04%
2022/05/13	2	13.28	2	13.20	13.05	0	17,721	0.00%
2022/05/11	10	13.50	2	13.55	13.40	8	17,709	0.05%
2022/05/10	4	13.55	1	13.45	13.55	3	17,762	0.02%
2022/05/09	1	13.35	14	13.39	13.30	-13	17,820	-0.07%
2022/05/06	6	13.88	4	13.85	13.85	2	17,915	0.01%
2022/05/05	0	0.00	50	14.05	14.10	-50	17,967	-0.28%
2022/05/04	2	14.05	0	0.00	14.05	2	17,939	0.01%
2022/05/03	3	14.13	11	14.10	14.25	-8	17,946	-0.04%
2022/04/29	7	14.44	0	0.00	14.20	7	18,004	0.04%
2022/04/28	26	14.27	1	14.70	14.20	25	17,948	0.14%
2022/04/27	60	15.34	2.1	16.15	15.25	57.9	17,448	0.33%
2022/04/26	13	17.02	11	17.11	16.90	2	17,033	0.01%
2022/04/25	3	16.28	7	16.51	16.75	-4	16,702	-0.02%
2022/04/22	2.1	16.90	17	16.91	16.85	-14.9	16,854	-0.09%
2022/04/21	0	0.00	59	16.98	16.95	-59	16,755	-0.35%
2022/04/20	6	16.74	24	16.81	16.85	-18	16,595	-0.11%
2022/04/19	0	0.00	35	16.61	16.60	-35	16,477	-0.21%
2022/04/18	5	16.40	3	16.27	16.20	2	16,325	0.01%
2022/04/15	6	16.21	20.5	16.24	16.25	-14.5	16,237	-0.09%
2022/04/14	8	15.84	13	15.83	15.90	-5	16,392	-0.03%
2022/04/13	1	15.30	0	0.00	15.35	1	16,335	0.01%
2022/04/12	4	15.00	4	14.99	15.00	0	16,438	0.00%
2022/04/11	12	14.75	3	14.73	14.75	9	16,656	0.05%
2022/04/08	1	14.95	7	14.99	15.10	-6	16,806	-0.04%
2022/04/07	4	15.21	10	15.39	14.90	-6	16,980	-0.04%
2022/04/06	41.2	15.86	5	15.43	15.30	36.2	17,051	0.21%
2022/04/01	7.2	16.68	53	16.66	16.60	-45.8	15,727	-0.29%
2022/03/31	4	17.13	56	17.48	16.95	-52	15,984	-0.33%
2022/03/30	65	17.03	53	17.36	17.30	12	17,808	0.07%
2022/03/29	2	16.50	23	16.44	16.45	-21	19,741	-0.11%
2022/03/28	3	16.20	12	16.20	16.15	-9	20,148	-0.04%
2022/03/25	13	16.19	15	16.11	16.20	-2	20,036	-0.01%
2022/03/24	5	15.87	33	15.97	15.95	-28	20,077	-0.14%
2022/03/23	30	15.60	3	15.62	15.60	27	20,360	0.13%
2022/03/22	3	15.32	18	15.06	15.30	-15	20,845	-0.07%
2022/03/21	1	15.00	0	0.00	14.90	1	21,933	0.00%
2022/03/18	0	0.00	3	14.75	15.00	-3	24,864	-0.01%
2022/03/17	1	14.70	2	14.65	14.70	-1	26,657	0.00%
2022/03/15	0	14.15	21	14.15	14.25	-21	27,040	-0.08%
2022/03/14	9	14.26	8	14.25	14.25	1	27,091	0.00%
2022/03/11	26	14.02	1	14.00	14.05	25	27,057	0.09%
2022/03/10	1	14.25	1	14.15	14.25	0	27,042	0.00%
2022/03/09	5	13.42	2	13.60	13.65	3	26,976	0.01%
2022/03/08	1	13.70	3	13.85	13.25	-2	27,306	-0.01%
2022/03/07	25.6	14.37	29	14.01	13.80	-3.5	27,713	-0.01%
2022/03/04	7.5	15.13	4	14.93	14.80	3.5	27,747	0.01%
2022/03/03	16	15.58	5	15.34	15.25	11	27,203	0.04%
2022/03/02	2	15.45	2	15.38	15.40	0	27,267	0.00%
2022/03/01	4	15.38	4	15.41	15.45	0	27,387	0.00%
2022/02/25	5	15.30	0	0.00	15.20	5	27,468	0.02%
2022/02/24	5	15.14	5	15.28	15.00	0	27,417	0.00%
2022/02/23	2	15.70	60	15.70	15.70	-58	27,282	-0.21%
2022/02/22	65	15.55	6	15.66	15.55	59	27,374	0.22%
2022/02/21	13	16.08	72	16.13	15.95	-59	27,414	-0.22%
2022/02/18	2	15.85	3	15.60	15.55	-1	27,402	0.00%
2022/02/17	26	15.89	3	16.00	15.80	23	27,605	0.08%
2022/02/16	35.3	15.69	0	0.00	15.75	35.3	27,805	0.13%
2022/02/14	7.2	15.41	2	15.40	15.35	5.2	27,951	0.02%
2022/02/11	15	15.65	41	15.70	15.65	-26	28,166	-0.09%
2022/02/10	9	15.93	1	15.90	15.85	8	28,477	0.03%
2022/02/09	0	0.00	7	16.01	16.00	-7	28,623	-0.02%
2022/02/08	11	15.82	5	15.90	15.95	6	28,943	0.02%
2022/02/07	0	0.00	3	15.50	15.55	-3	29,690	-0.01%
2022/01/25	5	14.90	1	15.05	14.80	4	31,340	0.01%
2022/01/24	0	0.00	25	15.05	15.25	-25	31,477	-0.08%
2022/01/21	0	0.00	0	15.20	15.05	0	31,562	0.00%
2022/01/20	3	15.53	0	0.00	15.50	3	32,528	0.01%
2022/01/19	1	15.55	0	0.00	15.45	1	33,550	0.00%
2022/01/18	2	15.90	84	15.97	15.75	-82	33,446	-0.25%
2022/01/17	1	15.70	24	15.99	15.95	-23	33,312	-0.07%
2022/01/14	0	0.00	11	15.30	15.40	-11	32,914	-0.03%
2022/01/13	1	15.49	1	15.30	15.45	0	32,812	0.00%
2022/01/12	5	15.60	3.3	15.58	15.60	1.7	32,662	0.01%
2022/01/11	4.3	15.48	7	15.58	15.40	-2.7	32,513	-0.01%
2022/01/10	13	15.60	12	15.51	15.65	1	32,359	0.00%
2022/01/07	10	15.77	16.5	15.72	15.40	-6.5	32,142	-0.02%
2022/01/06	13	15.75	1	15.70	15.90	12	31,686	0.04%
2022/01/05	9	15.83	7	15.81	15.90	2	31,530	0.01%
2022/01/04	13.5	15.91	15	15.94	15.80	-1.5	31,298	0.00%
2022/01/03	7	15.90	5	15.90	15.75	2	30,921	0.01%
2021/12/30	5	15.97	10	16.03	16.15	-5	30,580	-0.02%
2021/12/29	12	16.02	29	15.84	15.95	-17	30,258	-0.06%
2021/12/28	79.4	15.98	55	15.98	15.80	24.4	29,953	0.08%
2021/12/27	40	16.29	49	16.32	16.10	-9	29,567	-0.03%
2021/12/24	239	16.61	116	16.47	16.20	123	29,073	0.42%	大買/大賣/鉅額交易
2021/12/23	104	16.24	297	16.39	16.75	-193	26,855	-0.72%	大買/大賣/鉅額交易
2021/12/22	29	15.22	27	15.31	15.25	2	23,640	0.01%
2021/12/21	2	14.75	3	14.83	14.90	-1	22,889	0.00%
2021/12/20	5	14.69	71	14.71	14.75	-66	22,795	-0.29%
2021/12/17	30	14.82	50	14.73	14.95	-20	22,431	-0.09%
2021/12/16	13	15.35	48	15.26	15.25	-35	21,776	-0.16%
2021/12/15	175	15.45	77	15.28	15.20	98	21,059	0.47%	大買/
2021/12/14	248	15.51	141	15.66	16.00	107	19,748	0.54%	大買/大賣/鉅額交易
2021/12/13	51	15.04	61	15.15	15.40	-10	16,742	-0.06%
2021/12/10	4	14.04	10	14.02	14.00	-6	14,900	-0.04%
2021/12/09	3	13.88	3	13.95	14.00	0	14,743	0.00%
2021/12/08	1	13.50	1	13.45	13.45	0	14,453	0.00%
2021/12/07	6	13.25	1	13.30	13.25	5	14,353	0.03%
2021/12/06	0	0.00	1	13.30	13.25	-1	14,356	-0.01%
2021/12/03	0	0.00	2	13.15	13.20	-2	14,331	-0.01%
2021/12/02	15	13.30	23	13.18	13.05	-8	14,278	-0.06%
2021/12/01	8	13.07	38	13.17	13.35	-30	13,901	-0.22%
2021/11/30	5	14.08	15	14.19	13.80	-10	13,348	-0.07%
2021/11/29	0	0.00	2	13.30	13.60	-2	13,049	-0.02%
2021/11/26	1	13.70	101	13.60	13.55	-100	12,952	-0.77%	大賣/
2021/11/25	11	14.30	6	14.25	14.00	5	12,822	0.04%
2021/11/24	0	0.00	21	14.04	14.00	-21	12,771	-0.16%
2021/11/23	0	0.00	1	13.85	13.75	-1	12,595	-0.01%
2021/11/22	0	0.00	1	13.80	14.00	-1	12,528	-0.01%
2021/11/19	4	13.64	5	13.80	13.65	-1	12,391	-0.01%
2021/11/18	15	13.83	36	13.79	13.75	-21	12,248	-0.17%
2021/11/17	3	14.08	5	14.08	14.15	-2	12,060	-0.02%
2021/11/16	24	14.24	5	14.15	14.05	19	11,792	0.16%
2021/11/15	29	14.07	20	14.15	14.20	9	11,385	0.08%
2021/11/12	9	13.86	9.1	13.83	13.75	-0.1	10,991	0.00%
2021/11/11	7	13.89	4	13.95	13.80	3	10,980	0.03%
2021/11/10	1	14.10	5	13.85	14.10	-4	10,852	-0.04%
2021/11/09	14	13.94	19	13.91	13.95	-5	10,571	-0.05%
2021/11/08	23	14.29	29	14.21	14.15	-6	10,175	-0.06%
2021/11/05	53	14.28	56	14.22	14.15	-3	9,978	-0.03%
2021/11/04	221.1	14.34	81	14.18	14.10	140.1	9,532	1.47%	大買/鉅額交易
2021/11/03	51	14.19	81.5	14.25	14.10	-30.5	8,585	-0.36%
2021/11/02	12	13.44	8	13.28	13.15	4	7,021	0.06%
2021/11/01	5	13.19	2	13.35	13.20	3	6,741	0.04%
2021/10/29	7	12.97	215	13.01	13.00	-208	6,547	-3.18%	大賣/鉅額交易
2021/10/28	55	13.47	27	13.57	12.85	28	6,273	0.45%
2021/10/27	241	13.65	31	13.65	13.75	210	5,157	4.07%	大買/鉅額交易
2021/10/25	0	0.00	5.1	12.42	12.45	-5.1	4,119	-0.12%
2021/10/18	0	0.00	1	12.10	12.15	-1	4,494	-0.02%
2021/10/15	1	11.95	11	12.05	12.10	-10	4,623	-0.22%
2021/10/14	1	11.85	7	11.88	11.85	-6	4,773	-0.13%
2021/10/13	1	11.75	0	0.00	11.80	1	4,832	0.02%
2021/10/07	2	12.25	0	0.00	12.20	2	5,222	0.04%
2021/10/06	0	0.00	3	12.10	12.00	-3	5,579	-0.05%
2021/10/05	2	12.15	0	0.00	12.25	2	5,685	0.04%
2021/10/04	3	12.25	0	0.00	12.10	3	5,730	0.05%
2021/10/01	3	13.03	5	12.80	12.70	-2	5,691	-0.04%
2021/09/30	1	13.20	19	13.19	13.35	-18	5,700	-0.32%
2021/09/29	0	0.00	1	12.80	12.80	-1	5,639	-0.02%
2021/09/27	3	12.98	7	12.94	13.10	-4	6,477	-0.06%
2021/09/24	0	0.00	1	12.75	12.85	-1	7,422	-0.01%
2021/09/23	2	12.70	3	12.60	12.65	-1	7,446	-0.01%
2021/09/22	3	12.58	1	12.55	12.55	2	7,558	0.03%
2021/09/17	1	12.95	1	12.90	12.90	0	7,576	0.00%
2021/09/14	5	12.88	0	0.00	12.80	5	7,725	0.06%
2021/09/13	1	12.75	0	0.00	12.90	1	7,740	0.01%
2021/09/10	0	0.00	6	12.70	12.70	-6	7,888	-0.08%
2021/09/09	5	12.68	30	12.56	12.70	-25	7,960	-0.31%
2021/09/08	1	12.45	2	12.58	12.45	-1	7,955	-0.01%
2021/09/07	5	12.40	0	0.00	12.40	5	8,014	0.06%
2021/09/06	16	12.56	10	12.63	12.50	6	8,086	0.07%
2021/09/01	0	0.00	11	12.75	12.70	-11	8,140	-0.14%
2021/08/31	2	12.65	0	0.00	12.65	2	8,168	0.02%
2021/08/30	6	12.73	0	0.00	12.70	6	8,237	0.07%
2021/08/24	0	0.00	2	12.20	12.20	-2	8,743	-0.02%
2021/08/20	5	11.65	0	0.00	11.60	5	8,903	0.06%
2021/08/19	1	11.65	4	11.75	11.60	-3	9,001	-0.03%
2021/08/18	12	11.63	1	11.55	11.95	11	9,075	0.12%
2021/08/17	3	11.78	2	11.75	11.75	1	9,239	0.01%
2021/08/16	3	12.05	9	12.08	11.95	-6	9,236	-0.06%
2021/08/13	0	0.00	3	12.55	12.35	-3	9,472	-0.03%
2021/08/12	0	0.00	1	12.60	12.60	-1	9,588	-0.01%
2021/08/11	5	12.50	0	0.00	12.45	5	9,789	0.05%
2021/08/10	6	12.66	0	0.00	12.65	6	10,069	0.06%
2021/08/09	1.1	12.85	2	12.75	12.75	-0.9	10,430	-0.01%
2021/08/06	2	12.88	0	0.00	12.80	2	10,805	0.02%
2021/08/05	1	13.05	0	0.00	13.00	1	11,122	0.01%
2021/08/04	0	0.00	33	12.99	13.05	-33	11,781	-0.28%
2021/08/03	2	12.85	0	0.00	12.90	2	12,194	0.02%
2021/08/02	2	12.80	0	0.00	12.95	2	12,430	0.02%
2021/07/30	0	0.00	14	12.88	12.80	-14	12,724	-0.11%
2021/07/29	1.1	12.96	1	12.95	12.95	0.1	13,062	0.00%
2021/07/28	32	13.01	4	13.05	12.95	28	13,681	0.20%
2021/07/27	7	13.32	13	13.34	13.10	-6	14,432	-0.04%
2021/07/26	16.1	13.26	3	13.25	13.30	13.1	14,980	0.09%
2021/07/23	0	0.00	8	13.21	13.35	-8	16,035	-0.05%
2021/07/22	17	12.96	12	13.08	12.95	5	17,480	0.03%
2021/07/21	0	0.00	5	12.72	12.70	-5	20,181	-0.02%
2021/07/20	8	13.11	35	13.00	12.90	-27	21,053	-0.13%
2021/07/19	1	13.35	5	13.40	13.35	-4	21,162	-0.02%
2021/07/16	17	13.50	5	13.72	13.55	12	21,785	0.06%
2021/07/15	2	13.40	5	13.40	13.40	-3	22,011	-0.01%
2021/07/14	1	13.25	13	13.48	13.20	-12	22,344	-0.05%
2021/07/13	24	13.75	14	13.76	13.70	10	22,681	0.04%
2021/07/12	2	13.35	20	13.26	13.45	-18	22,810	-0.08%
2021/07/09	7	13.15	0	0.00	13.15	7	23,108	0.03%
2021/07/08	3	13.45	7	13.38	13.30	-4	23,554	-0.02%
2021/07/07	20	13.50	10	13.30	13.30	10	24,358	0.04%
2021/07/06	22	13.58	5	13.47	13.45	17	24,874	0.07%
2021/07/05	26	13.79	7	13.75	13.75	19	25,646	0.07%
2021/07/02	106	13.72	13	13.70	13.65	93	25,761	0.36%	大買/
2021/07/01	102	13.94	67	13.95	14.20	35	25,282	0.14%	大買/
2021/06/30	5	12.75	8	12.68	12.95	-3	24,388	-0.01%
2021/06/29	21	12.72	4	12.95	12.65	17	24,422	0.07%
2021/06/28	9	12.91	3	13.00	12.90	6	24,510	0.02%
2021/06/25	2	13.05	0	0.00	13.00	2	24,755	0.01%
2021/06/24	8	13.00	5	13.10	13.05	3	24,819	0.01%
2021/06/23	1	12.85	1	12.75	12.90	0	24,865	0.00%
2021/06/22	1	12.75	5.2	12.80	12.75	-4.2	25,037	-0.02%
2021/06/21	64.3	13.11	200	13.00	13.00	-135.7	25,738	-0.53%	大賣/鉅額交易
2021/06/18	25	13.34	21.2	13.30	13.30	3.8	25,886	0.01%
2021/06/17	0.1	13.25	3	13.38	13.40	-3	26,171	-0.01%
2021/06/16	1	13.25	1	13.50	13.20	0	26,226	0.00%
2021/06/11	4	13.44	0	0.00	13.40	4	26,228	0.02%
2021/06/10	1.2	13.47	5	13.50	13.45	-3.8	26,429	-0.01%
2021/06/09	54	13.41	1	13.55	13.35	53	26,456	0.20%
2021/06/08	1	13.65	0	0.00	13.65	1	26,517	0.00%
2021/06/07	3.1	13.49	1	13.55	13.40	2.1	26,620	0.01%
2021/06/04	41	13.65	4	13.69	13.75	37	26,625	0.14%
2021/06/03	63	14.00	26	14.02	14.00	37	26,595	0.14%
2021/06/02	6	14.06	12	14.00	13.90	-6	26,633	-0.02%
2021/06/01	7	13.87	28	13.75	14.15	-21	26,556	-0.08%
2021/05/31	8	13.66	0	0.00	13.60	8	26,407	0.03%
2021/05/28	1	13.75	2	13.75	13.75	-1	26,383	0.00%
2021/05/27	0	0.00	2	13.53	13.50	-2	26,396	-0.01%
2021/05/26	3	13.40	25	13.36	13.40	-22	26,500	-0.08%
2021/05/25	15	13.33	61.3	13.38	13.35	-46.3	26,666	-0.17%
2021/05/24	2	13.10	72	12.92	13.15	-70	27,222	-0.26%
2021/05/21	13	13.08	1	13.00	13.05	12	27,328	0.04%
2021/05/20	10	12.95	40	12.83	12.75	-30	27,358	-0.11%
2021/05/19	2	12.75	12	12.91	12.95	-10	27,384	-0.04%
2021/05/18	23	12.95	15	12.62	13.00	8	27,325	0.03%
2021/05/17	75.1	12.45	18	12.58	12.05	57.1	27,053	0.21%
2021/05/14	24	13.88	11	13.74	13.35	13	26,703	0.05%
2021/05/13	15	13.72	32	13.29	13.70	-17	26,358	-0.06%
2021/05/12	33.1	14.05	56	14.14	14.05	-22.9	26,237	-0.09%
2021/05/11	57.2	15.39	55	15.13	15.10	2.2	25,680	0.01%
2021/05/10	28	16.04	49	16.09	15.95	-21	25,353	-0.08%
2021/05/07	28	16.18	18	16.33	16.45	10	25,230	0.04%
2021/05/06	13.1	15.97	54	15.82	15.85	-40.9	25,071	-0.16%
2021/05/05	88.1	16.21	15	16.35	15.80	73.1	24,789	0.29%
2021/05/04	137	16.05	276	16.54	15.95	-139	24,302	-0.57%	大買/大賣/鉅額交易
2021/05/03	121.5	17.52	327	17.81	17.00	-205.5	23,603	-0.87%	大買/大賣/鉅額交易
2021/04/29	98.3	18.05	113	17.85	17.95	-14.7	23,202	-0.06%	大賣/
2021/04/28	184.8	17.69	189.1	17.53	18.20	-4.3	22,514	-0.02%	大買/大賣/
2021/04/27	648	17.40	255	17.39	17.15	393	22,603	1.74%	大買/大賣/鉅額交易
2021/04/26	51.2	15.86	108	16.43	16.55	-56.8	21,278	-0.27%	大賣/
2021/04/23	21	14.92	8	14.93	15.05	13	20,429	0.06%
2021/04/22	242.5	15.10	49	14.96	14.90	193.5	20,465	0.95%	大買/鉅額交易
2021/04/21	75	15.69	8	15.63	15.75	67	19,953	0.34%
2021/04/20	38	15.18	10	15.27	15.50	28	19,868	0.14%
2021/04/19	61	15.13	13	15.17	15.10	48	20,218	0.24%
2021/04/16	48.1	14.76	42	14.73	14.80	6.1	20,200	0.03%
2021/04/15	27	14.57	50	14.63	14.70	-23	19,870	-0.12%
2021/04/14	31	14.08	56.1	14.11	14.25	-25.1	19,696	-0.13%
2021/04/13	57.2	14.54	54	14.62	14.35	3.2	19,430	0.02%
2021/04/12	79.1	13.95	29	13.91	14.20	50.1	18,721	0.27%
2021/04/09	58	13.76	43	13.77	13.60	15	18,389	0.08%
2021/04/08	17	13.40	0	0.00	13.45	17	17,549	0.10%
2021/04/07	4	13.16	64	13.20	13.25	-60	17,295	-0.35%
2021/04/06	0	13.15	7	13.12	13.10	-7	17,288	-0.04%
2021/04/01	14	13.11	30	13.07	13.15	-16	17,374	-0.09%
2021/03/31	12	13.17	0	0.00	13.10	12	17,390	0.07%
2021/03/30	9	13.39	93	13.33	13.40	-84	17,506	-0.48%
2021/03/29	0	0.00	51	13.05	13.05	-51	17,291	-0.29%
2021/03/26	54	13.00	27	12.96	13.00	27	17,405	0.16%
2021/03/25	3	13.13	2	13.05	13.00	1	17,363	0.01%
2021/03/24	98	13.51	41	13.55	13.35	57	17,241	0.33%
2021/03/23	0	0.00	9	13.35	13.30	-9	16,581	-0.05%
2021/03/22	6	13.35	18	13.21	13.25	-12	16,405	-0.07%
2021/03/18	0	0.00	1	13.05	13.00	-1	16,537	-0.01%
2021/03/17	14	13.01	5	13.00	13.05	9	17,034	0.05%
2021/03/16	5	13.22	10	13.17	13.05	-5	17,687	-0.03%
2021/03/15	5	13.00	3	13.00	13.00	2	18,413	0.01%
2021/03/12	3	13.00	0	0.00	12.95	3	21,005	0.01%
2021/03/11	0	0.00	57	13.04	12.95	-57	22,441	-0.25%
2021/03/10	2	12.90	15	13.00	12.85	-13	22,578	-0.06%
2021/03/09	3	12.85	29	12.75	12.85	-26	23,080	-0.11%
2021/03/08	4	12.90	11.5	12.84	12.80	-7.5	23,497	-0.03%
2021/03/05	3	12.55	0	0.00	12.60	3	24,374	0.01%
2021/03/04	7.5	12.73	1	12.80	12.70	6.5	24,409	0.03%
2021/03/03	0	0.00	21	12.74	12.70	-21	24,368	-0.09%
2021/03/02	6	12.73	0	0.00	12.65	6	24,338	0.02%
2021/02/26	19	12.65	6	12.68	12.85	13	24,271	0.05%
2021/02/25	5	13.00	91	13.07	12.90	-86	24,110	-0.36%
2021/02/24	89	13.21	9	13.36	13.15	80	24,141	0.33%
2021/02/23	10	12.79	12	12.85	13.00	-2	23,716	-0.01%
2021/02/22	4	12.93	63	12.85	12.85	-59	23,521	-0.25%
2021/02/19	4	12.35	14	12.41	12.50	-10	23,311	-0.04%
2021/02/18	2	12.40	3	12.27	12.40	-1	23,370	0.00%
2021/02/17	0	0.00	11	12.15	12.15	-11	23,507	-0.05%
2021/02/05	2	11.95	2	11.95	11.95	0	23,445	0.00%
2021/02/04	1	11.95	6	11.97	11.95	-5	23,429	-0.02%
2021/02/03	5	12.20	0	0.00	12.10	5	23,478	0.02%
2021/01/29	3	12.10	0	0.00	11.90	3	23,502	0.01%
2021/01/27	0	0.00	4	12.20	12.25	-4	23,383	-0.02%
2021/01/26	4	12.28	15	12.23	12.25	-11	23,418	-0.05%
2021/01/25	8	12.33	1	12.30	12.20	7	23,317	0.03%
2021/01/22	6	12.09	6	12.15	12.15	0	23,214	0.00%
2021/01/21	19	12.68	31	12.34	12.20	-12	23,060	-0.05%
2021/01/20	105	13.30	1,284	12.79	12.55	-1,179	22,670	-5.20%	大買/大賣/鉅額交易
2021/01/19	1,255	13.47	60.1	13.44	13.65	1,194.9	21,024	5.68%	大買/鉅額交易
2021/01/18	9	12.48	1	12.45	12.45	8	19,600	0.04%
2021/01/15	6	12.64	11	12.65	12.65	-5	19,456	-0.03%
2021/01/14	66	12.67	7	12.55	12.65	59	19,226	0.31%
2021/01/13	36	12.51	153	12.51	12.70	-117	19,162	-0.61%	大賣/鉅額交易
2021/01/12	55	12.94	26	12.80	12.65	29	18,920	0.15%
2021/01/11	43	12.65	119	12.62	12.90	-76	18,273	-0.42%	大賣/
2021/01/08	60	12.37	101	12.30	12.30	-41	17,887	-0.23%	大賣/
2021/01/07	56	12.41	5	12.45	12.25	51	17,859	0.29%
2021/01/06	143	12.35	27	12.06	12.05	116	17,744	0.65%	大買/鉅額交易
2021/01/05	33	12.42	6	12.50	12.35	27	17,530	0.15%
2021/01/04	4	12.35	81.1	12.42	12.40	-77.1	17,483	-0.44%
2020/12/31	13	12.15	15.2	12.20	12.15	-2.2	17,220	-0.01%
2020/12/29	1	12.30	1	12.20	12.10	0	17,220	0.00%
2020/12/28	5.1	12.06	21	12.06	12.20	-15.9	17,096	-0.09%
2020/12/25	32	12.08	34	12.00	12.00	-2	16,899	-0.01%
2020/12/24	18	11.92	27	11.99	12.05	-9	16,790	-0.05%
2020/12/23	5	11.55	1	11.65	11.65	4	16,502	0.02%
2020/12/22	28	11.63	14	11.79	11.55	14	16,811	0.08%
2020/12/21	139	11.67	18	11.66	11.70	121	16,792	0.72%	大買/鉅額交易
2020/12/18	2	11.75	0	0.00	11.80	2	16,788	0.01%
2020/12/17	13	11.71	0	0.00	11.70	13	16,794	0.08%
2020/12/16	8	11.79	9	11.70	11.80	-1	16,902	-0.01%
2020/12/15	3	11.72	6	11.75	11.60	-3	16,895	-0.02%
2020/12/14	1	12.05	18	12.05	11.95	-17	16,681	-0.10%
2020/12/11	10	12.13	53	12.04	12.05	-43	16,526	-0.26%
2020/12/10	37	12.27	42	12.34	12.25	-5	16,018	-0.03%
2020/12/09	55	12.94	17	13.01	12.85	38	15,334	0.25%
2020/12/08	178.2	13.36	113	13.33	13.30	65.2	14,543	0.45%	大買/大賣/
2020/12/07	35	12.87	42	12.90	13.00	-7	12,799	-0.05%
2020/12/04	2	11.80	14	11.85	11.85	-12	11,654	-0.10%
2020/12/03	23	11.99	23	11.96	11.85	0	11,544	0.00%
2020/12/02	63	11.77	69	11.72	11.85	-6	11,207	-0.05%
2020/12/01	47	11.65	24	11.63	11.85	23	10,941	0.21%
2020/11/30	0	0.00	2	11.13	11.15	-2	10,981	-0.02%
2020/11/26	0	0.00	9	11.01	11.15	-9	11,602	-0.08%
2020/11/25	6	11.01	0	0.00	10.95	6	12,055	0.05%
2020/11/24	10	11.11	20	11.05	11.05	-10	12,677	-0.08%
2020/11/23	26	11.15	0	0.00	11.15	26	14,643	0.18%
2020/11/20	0	0.00	1	10.95	11.05	-1	15,550	-0.01%
2020/11/19	2	10.85	0	0.00	10.85	2	15,313	0.01%
2020/11/18	2	10.95	0	0.00	10.90	2	15,562	0.01%
2020/11/17	6	10.91	3	10.80	10.85	3	15,615	0.02%
2020/11/16	21	10.76	5	10.85	11.00	16	15,533	0.10%
2020/11/10	20	11.15	10	11.15	11.10	10	15,546	0.06%
2020/11/09	6	11.07	1	11.10	11.15	5	15,422	0.03%
2020/11/06	1	10.75	3	10.75	10.80	-2	15,102	-0.01%
2020/11/04	2	10.80	6	10.88	10.80	-4	15,084	-0.03%
2020/11/03	10	10.80	0	0.00	10.80	10	15,042	0.07%
2020/11/02	4	10.50	21	10.43	10.50	-17	14,990	-0.11%
2020/10/30	22	10.60	0	0.00	10.50	22	15,069	0.15%
2020/10/29	4	10.69	15	10.70	10.65	-11	15,179	-0.07%
2020/10/28	1	10.95	30	10.85	10.85	-29	15,196	-0.19%
2020/10/27	20	11.00	2	11.05	11.00	18	15,194	0.12%
2020/10/26	5	11.15	21	11.10	11.05	-16	15,238	-0.10%
2020/10/22	6	11.13	2	11.20	11.10	4	15,284	0.03%
2020/10/21	21	11.17	3	11.12	11.15	18	15,266	0.12%
2020/10/20	1	11.00	6	11.03	11.00	-5	15,313	-0.03%
2020/10/19	14	11.21	28	11.30	11.15	-14	15,318	-0.09%
2020/10/16	25	11.20	0	0.00	11.10	25	15,249	0.16%
2020/10/15	24	11.17	20	11.08	11.20	4	15,421	0.03%
2020/10/14	0	0.00	23	11.14	11.10	-23	15,347	-0.15%
2020/10/13	0.8	10.95	5	10.90	10.95	-4.2	15,327	-0.03%
2020/10/12	4	11.00	1	11.00	10.80	3	15,468	0.02%
2020/10/07	10	10.75	14	10.77	10.80	-4	15,693	-0.03%
2020/10/06	10	10.95	17	10.86	10.85	-7	15,800	-0.04%
2020/10/05	25	10.63	1	10.65	10.70	24	15,986	0.15%
2020/09/30	1	10.55	0	0.00	10.50	1	16,093	0.01%
2020/09/29	2	10.58	0	0.00	10.55	2	16,206	0.01%
2020/09/28	2	10.60	200	10.60	10.55	-198	16,324	-1.21%	大賣/鉅額交易
2020/09/25	4	10.79	1	10.50	10.60	3	16,428	0.02%
2020/09/24	29	10.68	3	10.65	10.60	26	16,355	0.16%
2020/09/23	15	11.02	0	0.00	11.00	15	16,195	0.09%
2020/09/22	11	10.95	0	0.00	10.95	11	16,237	0.07%
2020/09/21	79	11.09	130	11.15	11.10	-51	16,162	-0.32%	大賣/
2020/09/18	60	11.12	11	11.14	11.10	49	15,998	0.31%
2020/09/17	3	10.98	1	10.95	11.00	2	15,891	0.01%
2020/09/16	134	11.10	1	10.95	10.90	133	15,919	0.84%	大買/鉅額交易
2020/09/15	12	10.87	0	0.00	10.90	12	15,839	0.08%
2020/09/14	7	10.95	28	10.91	11.00	-21	15,889	-0.13%
2020/09/11	6	11.05	7	10.95	10.90	-1	16,032	-0.01%
2020/09/10	30	11.41	27	11.28	11.15	3	16,059	0.02%
2020/09/09	10	11.04	84	11.06	11.30	-74	15,614	-0.47%
2020/09/08	201	11.23	0	0.00	11.00	201	15,355	1.31%	大買/鉅額交易
2020/09/07	13	11.13	66	11.10	11.15	-53	15,315	-0.35%
2020/09/04	7	10.96	21	11.05	11.05	-14	15,194	-0.09%
2020/09/03	27	11.38	115	11.18	11.25	-88	15,049	-0.58%	大賣/
2020/09/02	17	11.07	1	11.25	11.15	16	14,060	0.11%
2020/09/01	28	11.16	34	11.22	11.15	-6	13,838	-0.04%
2020/08/31	17	11.68	10	11.75	11.50	7	13,577	0.05%
2020/08/28	21	11.80	43	11.63	11.65	-22	13,207	-0.17%
2020/08/27	260	12.26	89	12.18	12.00	171	12,715	1.34%	大買/鉅額交易
2020/08/26	17	11.45	48	11.50	11.55	-31	10,746	-0.29%
2020/08/25	4	10.55	0	0.00	10.50	4	9,585	0.04%
2020/08/24	17	10.53	16	10.50	10.55	1	9,663	0.01%
2020/08/21	15	10.35	0	0.00	10.35	15	9,690	0.15%
2020/08/20	19	9.96	29	9.97	9.85	-10	9,612	-0.10%
2020/08/19	6	10.31	28	10.25	10.30	-22	9,585	-0.23%
2020/08/18	7	10.40	6	10.59	10.45	1	9,560	0.01%
2020/08/17	14	10.44	81	10.39	10.50	-67	9,743	-0.69%
2020/08/14	1	10.10	2	10.05	10.10	-1	9,850	-0.01%
2020/08/13	15	10.10	15	10.15	10.05	0	10,017	0.00%
2020/08/12	10	10.10	11	10.15	10.05	-1	10,120	-0.01%
2020/08/11	41	10.11	15	10.18	10.05	26	10,255	0.25%
2020/08/10	70	10.12	0	0.00	10.20	70	10,384	0.67%
2020/08/07	10	10.13	130	10.11	10.15	-120	10,523	-1.14%	大賣/鉅額交易
2020/08/06	0.1	10.15	6	10.20	10.20	-5.9	10,799	-0.05%
2020/08/05	8	10.18	0	0.00	10.10	8	10,994	0.07%
2020/08/04	120	10.05	1	9.80	10.05	119	11,182	1.06%	大買/鉅額交易
2020/08/03	5	9.82	0	0.00	9.66	5	11,827	0.04%
2020/07/31	17	9.87	0	0.00	9.82	17	12,040	0.14%
2020/07/30	1	9.71	0	0.00	9.82	1	12,408	0.01%
2020/07/29	15	9.70	4	9.60	9.62	11	12,823	0.09%
2020/07/28	1	9.50	4	9.62	9.50	-3	13,329	-0.02%
2020/07/27	2	9.67	0	0.00	9.60	2	13,675	0.01%
2020/07/24	13	9.83	11	9.90	9.79	2	14,382	0.01%
2020/07/23	2	10.00	15	10.10	10.00	-13	14,527	-0.09%
2020/07/22	2	10.10	0.3	10.10	10.10	1.7	14,993	0.01%
2020/07/21	109	10.14	95	10.00	10.05	14	15,688	0.09%	大買/
2020/07/20	95	9.91	97	9.90	9.92	-2	16,302	-0.01%
2020/07/17	7	9.83	1	9.88	9.81	6	16,444	0.04%
2020/07/16	4	9.96	0	0.00	9.91	4	16,401	0.02%
2020/07/15	8	10.04	1	10.00	10.05	7	16,246	0.04%
2020/07/14	5	10.19	1	10.10	10.10	4	16,196	0.02%
2020/07/13	7	10.45	0	0.00	10.35	7	16,065	0.04%
2020/07/10	7	10.24	1	10.30	10.35	6	16,005	0.04%
2020/07/09	3	10.52	0	0.00	10.40	3	15,837	0.02%
2020/07/08	1	10.75	3	10.78	10.85	-2	15,841	-0.01%
2020/07/06	1	10.80	1	10.80	10.75	0	16,261	0.00%
2020/07/03	7	10.76	0	0.00	10.70	7	16,347	0.04%
2020/07/02	1	10.95	0	0.00	10.95	1	16,061	0.01%
2020/07/01	30	11.00	0	0.00	10.90	30	16,056	0.19%
2020/06/29	5	10.70	6	10.70	10.70	-1	15,891	-0.01%
2020/06/24	2	10.85	0	0.00	10.85	2	15,815	0.01%
2020/06/23	1	10.90	0	0.00	10.80	1	15,855	0.01%
2020/06/22	1	10.95	0	0.00	11.00	1	15,783	0.01%
2020/06/19	6	10.91	53	11.00	10.90	-47	15,754	-0.30%
2020/06/18	20	11.13	17	11.10	11.10	3	15,625	0.02%
2020/06/17	2	11.05	2	11.10	11.05	0	15,441	0.00%
2020/06/16	5	11.00	0	0.00	11.00	5	15,277	0.03%
2020/06/15	16	10.92	0	0.00	10.80	16	14,961	0.11%
2020/06/12	6	11.07	10	11.05	11.10	-4	14,869	-0.03%
2020/06/11	6	11.68	114	11.60	11.40	-108	14,812	-0.73%	大賣/鉅額交易
2020/06/10	0	0.00	23	11.99	11.80	-23	14,710	-0.16%
2020/06/09	1	11.90	28	11.89	12.00	-27	14,786	-0.18%
2020/06/08	3.8	11.84	10	11.95	11.80	-6.2	14,834	-0.04%
2020/06/05	7	11.99	3	12.00	11.90	4	14,711	0.03%
2020/06/04	42	11.85	33	11.80	11.90	9	14,627	0.06%
2020/06/03	2	11.70	0	0.00	11.75	2	14,623	0.01%
2020/06/02	5	11.60	0	0.00	11.70	5	14,484	0.03%
2020/05/29	17	11.61	40	11.52	11.40	-23	14,538	-0.16%
2020/05/28	8	11.73	1	11.70	11.55	7	14,388	0.05%
2020/05/27	7	11.63	1	11.60	11.55	6	14,214	0.04%
2020/05/26	6	11.61	1	11.65	11.65	5	14,211	0.04%
2020/05/25	4	11.70	7	11.69	11.65	-3	14,155	-0.02%
2020/05/22	14	11.84	0	0.00	11.80	14	14,242	0.10%
2020/05/21	27	12.09	20	11.90	11.80	7	14,018	0.05%
2020/05/20	11	11.72	1	12.00	12.00	10	13,776	0.07%
2020/05/19	2	11.80	1	12.00	12.00	1	13,648	0.01%
2020/05/18	4	11.85	3	11.97	11.80	1	13,559	0.01%
2020/05/15	4.2	11.58	5	11.60	11.60	-0.8	13,504	-0.01%
2020/05/14	2	11.73	1	11.85	11.60	1	13,407	0.01%
2020/05/13	14.2	11.70	4	11.75	11.80	10.2	13,336	0.08%
2020/05/12	31	11.84	2	11.90	11.80	29	13,157	0.22%
2020/05/11	13	11.90	2	11.95	12.05	11	12,958	0.08%
2020/05/08	65	12.24	4	12.25	12.10	61	12,833	0.48%
2020/05/07	1	12.65	20	12.67	12.65	-19	12,065	-0.16%
2020/05/06	26	12.82	62	12.87	12.60	-36	11,843	-0.30%
2020/05/05	41	12.53	19	13.02	12.50	22	11,525	0.19%
2020/05/04	14	12.75	17	12.95	12.80	-3	11,152	-0.03%
2020/04/30	37	12.83	3	13.00	13.05	34	10,819	0.31%
2020/04/29	47.6	12.72	9	13.05	12.95	38.6	10,557	0.37%
2020/04/28	23.2	12.52	3	12.65	12.45	20.2	10,052	0.20%
2020/04/27	49.2	12.94	55	12.91	12.80	-5.8	10,101	-0.06%
2020/04/24	82	12.93	63	12.94	12.85	19	9,818	0.19%
2020/04/23	161	12.70	100	12.85	12.95	61	9,239	0.66%	大買/
2020/04/22	0	0.00	6	11.78	11.80	-6	8,364	-0.07%
2020/04/21	5	11.50	4	11.60	11.35	1	8,351	0.01%
2020/04/20	3	11.78	2	11.65	11.65	1	8,490	0.01%
2020/04/17	0	0.00	1	11.80	11.80	-1	8,796	-0.01%
2020/04/16	4	11.53	2	11.65	11.55	2	9,050	0.02%
2020/04/15	23	11.80	0	0.00	11.75	23	9,561	0.24%
2020/04/14	2	11.80	0	0.00	11.75	2	9,717	0.02%
2020/04/13	2	11.85	0	0.00	11.65	2	9,788	0.02%
2020/04/10	5	11.80	2	11.70	11.80	3	9,925	0.03%
2020/04/09	23	11.95	56	12.10	12.00	-33	9,913	-0.33%
2020/04/08	31	10.77	10	11.23	11.25	21	9,485	0.22%
2020/04/07	0	0.00	13	10.26	10.25	-13	9,319	-0.14%
2020/04/06	2	10.05	2	9.82	10.10	0	9,333	0.00%
2020/04/01	2	9.86	2	9.83	9.86	0	9,370	0.00%
2020/03/30	0	0.00	2	9.51	9.63	-2	9,569	-0.02%
2020/03/27	1	9.92	10	9.94	9.85	-9	9,599	-0.09%
2020/03/26	3	9.30	4	9.68	9.71	-1	9,806	-0.01%
2020/03/25	0	0.00	6	9.72	9.50	-6	9,978	-0.06%
2020/03/24	3	9.24	0	0.00	9.16	3	10,235	0.03%
2020/03/23	6	8.89	0	0.00	8.78	6	10,834	0.06%
2020/03/20	25	9.10	10	9.31	9.49	15	11,726	0.13%
2020/03/19	12	9.05	0	0.00	8.73	12	11,764	0.10%
2020/03/18	24	10.04	2	10.00	9.70	22	11,686	0.19%
2020/03/17	31	10.08	10	10.50	10.00	21	11,723	0.18%
2020/03/16	1	11.00	0	0.00	10.50	1	11,801	0.01%
2020/03/13	1	10.45	0	0.00	11.25	1	11,792	0.01%
2020/03/12	2	11.75	4	11.78	11.40	-2	11,792	-0.02%
2020/03/11	1	12.40	0	0.00	12.15	1	11,705	0.01%
2020/03/10	8	12.30	1	12.45	12.45	7	11,678	0.06%
2020/03/09	6.9	12.55	0	0.00	12.35	6.9	11,603	0.06%
2020/03/06	2	13.05	0	0.00	13.00	2	11,447	0.02%
2020/03/05	8	13.09	0	0.00	13.25	8	11,408	0.07%
2020/03/04	1	13.35	0	0.00	13.25	1	11,336	0.01%
2020/03/03	1	13.50	4	13.55	13.40	-3	11,326	-0.03%
2020/03/02	6	13.28	10	13.15	13.35	-4	11,325	-0.04%
2020/02/27	0	0.00	8	13.57	13.30	-8	11,503	-0.07%
2020/02/26	0	0.00	2	13.90	13.80	-2	11,677	-0.02%
2020/02/25	22	14.13	1	14.00	13.95	21	11,751	0.18%
2020/02/24	22	13.81	4	13.85	13.75	18	11,613	0.15%
2020/02/21	3	14.25	54	14.10	14.10	-51	11,566	-0.44%
2020/02/20	2	14.50	6	14.38	14.35	-4	11,492	-0.03%
2020/02/19	6	14.50	3	14.45	14.40	3	11,415	0.03%
2020/02/18	0	0.00	2	14.65	14.40	-2	11,391	-0.02%
2020/02/17	2	14.30	16	14.35	14.40	-14	11,328	-0.12%
2020/02/13	8	14.38	6	14.15	14.10	2	11,192	0.02%
2020/02/11	6	14.63	3	14.55	14.50	3	11,017	0.03%
2020/02/10	1	14.00	0	0.00	14.10	1	10,828	0.01%
2020/02/07	25	14.15	2	14.20	14.15	23	10,808	0.21%
2020/02/06	37	14.36	20	14.28	14.30	17	10,740	0.16%
2020/02/05	2	14.20	7	14.18	14.10	-5	10,650	-0.05%
2020/02/04	2	14.30	0	0.00	14.30	2	10,516	0.02%
2020/02/03	7	13.56	0	0.00	13.75	7	10,329	0.07%
2020/01/31	2	13.95	9	13.57	14.10	-7	10,172	-0.07%
2020/01/30	15	13.43	10	13.40	13.35	5	9,931	0.05%
2020/01/20	0	0.00	3	14.85	14.80	-3	9,574	-0.03%
2020/01/17	0	0.00	3	14.50	14.50	-3	9,365	-0.03%
2020/01/16	6	14.30	0	0.00	14.25	6	9,327	0.06%
2020/01/15	0	0.00	22	14.42	14.40	-22	9,355	-0.24%
2020/01/14	40	14.35	0	0.00	14.35	40	9,170	0.44%
2020/01/13	7	14.24	8	14.32	14.40	-1	8,953	-0.01%
2020/01/10	5	13.82	40	13.79	14.00	-35	8,635	-0.41%
2020/01/09	21	14.08	69	13.74	14.10	-48	8,226	-0.58%
2020/01/08	6	13.05	6	13.09	12.95	0	7,688	0.00%
2020/01/07	6	13.48	39	13.48	13.50	-33	7,430	-0.44%
2020/01/06	27	13.29	3	13.42	13.45	24	7,300	0.33%
2020/01/03	3	12.85	1	12.95	13.05	2	7,030	0.03%
2020/01/02	17	13.10	8	12.98	13.05	9	6,961	0.13%
2019/12/31	10	13.05	0	0.00	12.85	10	6,849	0.15%
2019/12/30	4	13.10	0	0.00	13.00	4	6,797	0.06%
2019/12/27	5	13.10	2	13.10	13.10	3	6,748	0.04%
2019/12/26	9	12.94	2	13.00	13.00	7	6,668	0.10%
2019/12/25	26	13.01	2	12.95	12.95	24	6,616	0.36%
2019/12/23	36	13.27	73	13.18	13.20	-37	6,443	-0.57%
2019/12/20	7	13.67	1	13.65	13.65	6	6,228	0.10%
2019/12/19	93	13.70	1	13.50	13.85	92	6,089	1.51%
2019/12/18	6	13.75	73.5	13.65	13.60	-67.5	5,993	-1.13%
2019/12/17	41	13.39	12	13.62	13.55	29	5,544	0.52%
2019/12/16	0	0.00	11	12.50	12.55	-11	4,858	-0.23%
2019/12/13	1	12.45	0	0.00	12.35	1	4,791	0.02%
2019/12/12	12	12.50	0	0.00	12.25	12	4,687	0.26%
2019/12/11	3	12.35	0	0.00	12.45	3	4,599	0.07%
2019/12/09	5	12.30	0	0.00	12.35	5	4,408	0.11%
2019/12/06	0	0.00	5	12.00	12.00	-5	4,230	-0.12%
2019/12/04	0	0.00	7	11.80	11.85	-7	4,185	-0.17%
2019/12/02	0	0.00	5	11.75	11.75	-5	4,176	-0.12%
2019/11/28	0	0.00	2	12.00	12.00	-2	4,131	-0.05%
2019/11/27	2	11.95	1	12.00	12.10	1	4,090	0.02%
2019/11/26	10	12.15	1	12.00	12.00	9	4,033	0.22%
2019/11/25	17	12.09	1	12.15	12.15	16	3,732	0.43%
2019/11/22	0	0.00	2	11.70	11.75	-2	3,469	-0.06%
2019/11/19	0	0.00	2	11.40	11.40	-2	3,311	-0.06%
2019/11/13	2	11.50	12	11.40	11.55	-10	3,403	-0.29%
2019/11/12	0	0.00	15	11.23	11.15	-15	3,333	-0.45%
2019/11/11	2	11.40	0	0.00	11.10	2	3,335	0.06%
2019/11/08	5	11.35	0	0.00	11.35	5	3,325	0.15%
2019/11/06	0	0.00	10	11.20	11.15	-10	3,321	-0.30%
2019/11/05	3	11.30	0	0.00	11.35	3	3,294	0.09%
2019/11/04	0	0.00	3	11.30	11.35	-3	3,302	-0.09%
2019/10/31	0	0.00	2	11.45	11.25	-2	3,348	-0.06%
2019/10/30	2	11.25	0	0.00	11.20	2	3,468	0.06%
2019/10/28	0	0.00	1	11.40	11.40	-1	3,435	-0.03%
2019/10/25	0	0.00	25	11.45	11.40	-25	3,422	-0.73%
2019/10/24	32	11.52	1	11.45	11.50	31	3,392	0.91%
2019/10/23	2	11.30	1.4	11.38	11.40	0.6	3,278	0.02%
2019/10/21	5	11.05	0	0.00	11.05	5	3,157	0.16%
2019/10/15	5	11.20	1	11.10	11.10	4	3,025	0.13%
2019/10/14	2	11.10	12	11.00	11.10	-10	2,993	-0.33%
2019/10/09	0	0.00	4	10.85	10.75	-4	2,954	-0.14%
2019/10/08	2	10.90	0	0.00	10.95	2	2,942	0.07%
2019/10/04	4	10.75	0	0.00	10.65	4	2,867	0.14%
2019/10/02	6	10.77	2	10.75	10.75	4	2,888	0.14%
2019/10/01	0	0.00	2	10.80	10.85	-2	2,879	-0.07%
2019/09/27	5	10.85	0	0.00	10.70	5	2,866	0.17%
2019/09/26	0	0.00	10	11.00	10.90	-10	2,835	-0.35%
2019/09/25	0	0.00	5.1	11.00	10.90	-5.1	2,813	-0.18%
2019/09/24	12	11.29	0.2	11.05	11.05	11.8	2,764	0.43%
2019/09/23	13	11.42	4	11.33	11.30	9	2,695	0.33%
2019/09/20	12	11.13	10	11.00	11.20	2	2,539	0.08%
2019/09/19	0	0.00	1	10.80	11.00	-1	2,468	-0.04%
2019/09/12	0	0.00	25	10.50	10.50	-25	2,667	-0.94%
2019/09/11	0	0.00	2	10.55	10.50	-2	2,662	-0.08%
2019/09/05	12	10.53	0	0.00	10.45	12	2,587	0.46%
2019/09/04	5	10.45	0	0.00	10.50	5	2,581	0.19%
2019/09/03	2	10.40	0	0.00	10.45	2	2,574	0.08%
2019/08/29	0.8	10.20	0	0.00	10.25	0.8	2,551	0.03%
2019/08/23	0	0.00	14	10.40	10.40	-14	2,525	-0.55%
2019/08/14	0	0.00	5	10.40	10.40	-5	2,347	-0.21%
2019/08/12	0	0.00	16	10.50	10.40	-16	2,339	-0.68%
2019/08/07	0	0.00	5	10.25	10.20	-5	2,443	-0.20%
2019/08/06	0	0.00	1	10.25	10.30	-1	2,457	-0.04%
2019/08/01	5	10.70	0	0.00	10.60	5	2,475	0.20%
2019/07/31	0	0.00	8	10.25	10.40	-8	2,319	-0.34%
2019/07/25	60	10.30	0	0.00	10.25	60	2,332	2.57%
2019/07/24	5	10.40	0	0.00	10.30	5	2,337	0.21%
2019/07/23	10	10.35	10	10.35	10.35	0	2,359	0.00%
2019/07/19	1	10.25	0	0.00	10.35	1	2,534	0.04%
2019/07/12	25	10.39	0	0.00	10.40	25	2,581	0.97%
2019/07/11	0.4	10.30	0	0.00	10.35	0.4	2,638	0.01%
2019/07/08	7	10.65	0	0.00	10.60	7	2,693	0.26%
2019/07/04	14	10.65	0	0.00	10.65	14	2,745	0.51%
2019/07/02	20	10.65	0	0.00	10.65	20	2,851	0.70%
2019/07/01	3	10.80	0	0.00	10.75	3	2,963	0.10%
2019/06/27	25	10.85	20	10.85	10.80	5	3,047	0.16%
2019/06/26	20	10.75	0	0.00	10.85	20	3,076	0.65%
2019/06/25	0	0.00	4	10.65	10.65	-4	2,993	-0.13%
2019/06/21	4	10.45	0	0.00	10.30	4	2,699	0.15%
2019/06/03	0.3	10.15	5	10.15	10.15	-4.7	3,817	-0.12%
2019/05/29	0	0.00	1	9.95	10.00	-1	4,324	-0.02%
2019/05/28	0	0.00	9	10.25	9.80	-9	4,981	-0.18%
2019/05/23	1	10.15	1	10.10	10.05	0	5,042	0.00%
2019/05/22	1	10.20	1	10.20	10.15	0	5,063	0.00%
2019/05/21	0.5	10.15	0	0.00	10.20	0.5	5,092	0.01%
2019/05/16	0	0.00	1	10.35	10.25	-1	5,230	-0.02%
2019/05/07	2	10.90	0	0.00	10.95	2	6,176	0.03%
2019/05/06	1	10.90	0	0.00	11.00	1	6,179	0.02%
2019/04/30	0.2	10.90	0	0.00	11.00	0.2	6,150	0.00%
2019/04/29	1	10.85	0	0.00	10.85	1	6,136	0.02%
2019/04/26	0	0.00	11	11.05	11.00	-11	6,094	-0.18%
2019/04/19	9	11.10	0	0.00	11.10	9	6,014	0.15%
2019/04/16	0	0.00	5	11.20	11.15	-5	5,858	-0.09%
2019/04/15	1	11.30	0	0.00	11.25	1	5,825	0.02%
2019/04/12	0	0.00	4	11.30	11.25	-4	5,773	-0.07%
2019/04/11	0	0.00	7	11.26	11.25	-7	5,763	-0.12%
2019/04/10	2	11.50	0	0.00	11.30	2	5,764	0.03%
2019/04/09	1	11.35	0	0.00	11.40	1	5,723	0.02%
2019/04/02	2	11.40	0	0.00	11.15	2	5,549	0.04%
2019/04/01	1	11.25	5	11.30	11.20	-4	5,467	-0.07%
2019/03/29	0	0.00	4	11.39	11.35	-4	5,405	-0.07%
2019/03/22	2	11.80	2	11.65	11.55	0	5,271	0.00%
2019/03/21	2	11.85	3	11.87	11.90	-1	5,085	-0.02%
2019/03/20	2	11.95	1	11.90	11.90	1	5,018	0.02%
2019/03/19	3	12.22	7	12.06	12.00	-4	4,995	-0.08%
2019/03/18	6	12.10	11	12.20	12.20	-5	5,072	-0.10%
2019/03/15	0	11.95	0	0.00	12.00	0	4,940	0.00%
2019/03/14	3	11.90	0	0.00	11.90	3	4,933	0.06%
2019/03/13	3	11.85	0	0.00	11.90	3	5,199	0.06%
2019/03/12	19	11.96	20	11.95	11.95	-1	5,175	-0.02%
2019/03/11	28	12.03	2	12.10	12.00	26	5,128	0.51%
2019/03/08	2	11.80	2	11.90	11.95	0	4,980	0.00%
2019/03/07	0	0.00	4	12.00	11.90	-4	4,930	-0.08%
2019/03/06	1	11.95	0	0.00	11.85	1	4,828	0.02%
2019/03/05	3	12.10	1	11.95	12.05	2	4,720	0.04%
2019/03/04	6	12.03	7	12.08	12.20	-1	4,589	-0.02%
2019/02/27	8	11.95	21	12.14	11.85	-13	4,276	-0.30%
2019/02/26	0	0.00	6	11.35	11.35	-6	3,592	-0.17%
2019/02/25	24	11.47	3	11.50	11.40	21	3,621	0.58%
2019/02/21	0	0.00	5	11.30	11.30	-5	3,516	-0.14%
2019/02/20	0	0.00	1	11.30	11.30	-1	3,479	-0.03%
2019/02/19	2	11.25	2	11.20	11.25	0	3,454	0.00%
2019/02/18	2	11.30	1	11.25	11.25	1	3,423	0.03%
2019/02/14	2	11.45	5	11.60	11.60	-3	3,309	-0.09%
2019/02/13	1	11.45	0	0.00	11.50	1	3,231	0.03%
2019/02/11	13	11.53	21	11.35	11.65	-8	3,120	-0.26%
2019/01/30	12	11.23	20	11.21	11.15	-8	2,870	-0.28%
2019/01/29	0	0.00	35	10.85	10.90	-35	2,562	-1.37%
2019/01/28	21	10.84	28	10.83	10.95	-7	2,474	-0.28%
2019/01/23	0	0.00	10	10.27	10.20	-10	2,121	-0.47%
2019/01/22	10	10.15	3	10.20	10.20	7	2,138	0.33%
2019/01/18	2	10.35	0	0.00	10.30	2	2,161	0.09%
2019/01/16	2	10.40	0	0.00	10.30	2	2,185	0.09%
2019/01/15	1	10.35	2	10.30	10.30	-1	2,144	-0.05%
2019/01/14	0	0.00	1	10.35	10.30	-1	2,123	-0.05%
2019/01/11	0	0.00	30	10.15	10.15	-30	2,077	-1.44%
2018/12/28	15	9.96	0	0.00	10.10	15	2,164	0.69%
2018/12/21	10	9.67	0	0.00	9.71	10	2,260	0.44%
2018/12/20	0	0.00	20	9.75	9.81	-20	2,270	-0.88%
2018/12/11	3	10.27	1	10.20	10.15	2	2,936	0.07%
2018/12/10	30	9.95	15	9.95	10.10	15	2,747	0.55%
2018/12/07	0	0.00	2	9.95	9.98	-2	2,695	-0.07%
2018/12/06	9	10.06	26	10.10	10.05	-17	2,652	-0.64%
2018/12/05	0	0.00	10	9.68	9.95	-10	2,346	-0.43%
2018/11/30	0	0.00	20	9.67	9.72	-20	2,407	-0.83%
2018/11/19	2	9.57	2	9.49	9.49	0	2,547	0.00%
2018/11/02	15	9.29	0	0.00	9.26	15	2,607	0.58%
2018/10/30	18	9.05	0	0.00	9.12	18	2,677	0.67%
2018/10/24	20	9.33	5	9.27	9.45	15	2,735	0.55%
2018/10/17	5	9.53	0	0.00	9.39	5	2,768	0.18%
2018/10/16	0	0.00	5	9.46	9.46	-5	2,740	-0.18%
2018/10/15	0	0.00	3	9.51	9.49	-3	2,739	-0.11%
2018/10/12	0	0.00	2	9.52	9.66	-2	2,721	-0.07%
2018/10/11	20	9.60	0	0.00	9.60	20	2,725	0.73%
2018/10/08	1	10.30	0	0.00	10.45	1	2,670	0.04%
2018/10/05	0	0.00	15	10.48	10.40	-15	2,669	-0.56%
2018/10/04	25	10.60	0	0.00	10.60	25	2,610	0.96%
2018/10/02	2	10.65	2	10.60	10.60	0	2,578	0.00%
2018/10/01	9	10.80	0	0.00	10.75	9	2,542	0.35%
2018/09/27	10	10.85	33	10.85	10.90	-23	2,488	-0.92%
2018/09/25	5	10.95	15	10.90	10.90	-10	2,527	-0.40%
2018/09/21	7	10.88	1	10.90	10.85	6	2,538	0.24%
2018/09/20	59	11.00	51	11.11	10.85	8	2,434	0.33%
2018/09/12	0	0.00	23	10.45	10.45	-23	1,853	-1.24%
2018/09/10	3	10.57	5	10.45	10.40	-2	1,835	-0.11%
2018/09/05	0	0.00	2	10.40	10.40	-2	1,798	-0.11%
2018/09/04	4	10.45	0	0.00	10.45	4	1,827	0.22%
2018/08/30	3	10.25	3	10.30	10.30	0	1,733	0.00%
2018/08/24	1	10.20	0	0.00	10.25	1	1,723	0.06%
2018/08/23	0	0.00	17	10.25	10.25	-17	1,776	-0.96%
2018/08/22	2	10.15	10	10.20	10.20	-8	1,788	-0.45%
2018/08/21	0	0.00	1	10.15	10.15	-1	1,768	-0.06%
2018/08/16	0	0.00	1	10.00	10.10	-1	1,811	-0.06%
2018/08/07	0	0.00	1	10.35	10.30	-1	1,992	-0.05%
2018/08/01	10	10.10	0	0.00	10.10	10	2,066	0.48%
2018/07/23	2	9.84	2	9.79	9.79	0	2,067	0.00%
2018/07/20	3	9.75	3	9.79	9.79	0	2,101	0.00%
2018/07/18	6	9.63	6	9.75	9.84	0	2,187	0.00%
2018/06/25	10	9.91	0	0.00	9.92	10	2,161	0.46%
2018/06/19	0	0.00	3	9.98	9.95	-3	2,248	-0.13%
2018/06/05	0	0.00	4	9.87	9.85	-4	2,162	-0.18%
2018/05/25	0	0.00	2	9.83	9.83	-2	2,076	-0.10%
2018/05/23	1	9.99	0	0.00	9.99	1	2,028	0.05%
2018/05/22	4	10.05	1	10.10	10.10	3	1,992	0.15%
2018/05/21	10	10.15	0	0.00	10.10	10	2,028	0.49%
2018/05/17	1	10.25	0	0.00	10.20	1	1,995	0.05%
2018/05/15	20	10.15	0	0.00	10.15	20	1,904	1.05%
2018/05/11	0	0.00	10	10.25	10.25	-10	1,877	-0.53%
2018/05/03	0	0.00	1	10.50	10.45	-1	2,016	-0.05%
2018/05/02	0	0.00	4	10.45	10.55	-4	2,060	-0.19%
2018/04/27	0	0.00	5	10.35	10.45	-5	2,037	-0.25%
2018/04/25	10	10.15	6	10.10	10.20	4	2,275	0.18%
2018/04/19	0	0.00	1	10.35	10.30	-1	2,356	-0.04%
2018/04/12	6	10.38	0	0.00	10.35	6	2,862	0.21%
2018/03/28	20	10.35	0	0.00	10.30	20	3,172	0.63%
2018/03/23	20	10.30	0	0.00	10.25	20	3,191	0.63%
2018/03/21	20	10.55	0	0.00	10.45	20	3,170	0.63%
2018/03/20	2	10.25	0	0.00	10.20	2	3,084	0.06%
2018/03/15	1	10.30	0	0.00	10.30	1	3,079	0.03%
2018/03/14	20	10.30	0	0.00	10.30	20	3,092	0.65%
2018/03/13	0	0.00	2	10.28	10.35	-2	3,101	-0.06%
2018/03/12	2	10.20	0	0.00	10.20	2	3,095	0.06%
2018/02/23	0	0.00	40	10.30	10.35	-40	3,506	-1.14%
2018/02/22	0	0.00	1	10.35	10.35	-1	3,596	-0.03%
2018/02/21	1	10.35	0	0.00	10.30	1	4,382	0.02%
2018/02/12	1	10.10	0	0.00	10.10	1	4,356	0.02%
2018/02/09	1	10.10	0	0.00	10.10	1	4,396	0.02%
2018/02/08	41	10.18	4	10.15	10.25	37	4,390	0.84%
2018/02/07	0	0.00	8	10.18	10.10	-8	4,394	-0.18%
2018/02/06	1	10.25	2	10.05	10.10	-1	4,452	-0.02%
2018/02/05	1	10.45	0	0.00	10.50	1	4,352	0.02%
2018/02/02	4	10.75	1	10.75	10.65	3	4,335	0.07%
2018/02/01	2	10.85	1	10.80	10.80	1	4,365	0.02%
2018/01/31	8	10.80	0	0.00	10.75	8	4,383	0.18%
2018/01/30	2	10.95	0	0.00	10.85	2	4,452	0.04%
2018/01/29	1	11.00	0	0.00	10.90	1	4,456	0.02%
2018/01/25	0	0.00	8	11.00	11.05	-8	4,464	-0.18%
2018/01/24	0	0.00	9	10.85	10.90	-9	4,478	-0.20%
2018/01/22	0	0.00	10	10.95	11.00	-10	4,443	-0.23%
2018/01/19	13.8	11.14	0	0.00	11.10	13.8	4,641	0.30%
2018/01/18	0	0.00	1	11.10	11.00	-1	4,409	-0.02%
2018/01/17	1	10.75	0	0.00	10.85	1	4,292	0.02%
2018/01/12	2	10.80	1	10.75	10.75	1	4,513	0.02%
2018/01/11	10	10.80	0	0.00	10.75	10	4,505	0.22%
2018/01/10	1	10.85	0	0.00	10.85	1	4,641	0.02%
2018/01/09	4	11.15	0	0.00	11.10	4	4,608	0.09%
2018/01/08	10	11.05	0	0.00	11.05	10	4,338	0.23%