群益證 (6005)-永豐金-敦南券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
26.45
漲跌
▲0.05
漲幅
+0.19%
成交量
14,558張
產業
上市金融類股
354人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/17	4	25.90	10	26.10	26.45	-6	16,307	-0.04%
2024/05/16	3.1	26.35	11.6	26.49	26.40	-8.5	16,162	-0.05%
2024/05/15	5	25.60	8	25.59	25.60	-3	15,853	-0.02%
2024/05/14	2	24.40	13	24.82	24.95	-11	15,703	-0.07%
2024/05/13	5	24.40	6	24.47	24.60	-1	15,576	-0.01%
2024/05/10	6.2	24.54	28.6	24.80	24.80	-22.4	15,450	-0.15%
2024/05/09	15	24.26	4.4	24.49	23.75	10.6	15,082	0.07%
2024/05/08	63.3	24.47	155	24.49	24.15	-91.7	14,783	-0.62%	大賣/
2024/05/07	16.2	25.99	24	25.99	25.75	-7.9	14,178	-0.06%
2024/05/06	6	26.51	21.3	26.88	26.95	-15.3	13,812	-0.11%
2024/05/03	13	26.16	24.2	26.40	26.20	-11.2	13,611	-0.08%
2024/05/02	5	25.00	13	25.48	25.80	-8	13,337	-0.06%
2024/04/30	8.1	24.85	7	24.94	24.90	1.1	13,052	0.01%
2024/04/29	8	24.92	135.6	24.78	24.95	-127.6	12,951	-0.99%	大賣/鉅額交易
2024/04/26	8	23.84	2	23.90	23.90	6	12,610	0.05%
2024/04/25	22	24.07	3	24.62	23.85	19	12,448	0.15%
2024/04/24	23	24.13	4	24.31	24.50	19	12,287	0.15%
2024/04/23	18	24.42	2.3	24.44	24.30	15.7	11,977	0.13%
2024/04/22	285.3	24.02	342.6	24.23	24.70	-57.3	11,562	-0.50%	大買/大賣/
2024/04/19	215	22.76	173.3	22.78	23.50	41.7	10,678	0.39%	大買/大賣/
2024/04/18	106	22.98	128	23.11	23.20	-22	9,965	-0.22%	大買/大賣/
2024/04/17	15	21.10	5.5	21.15	21.20	9.5	9,257	0.10%
2024/04/16	28.5	21.12	13	20.96	21.05	15.5	9,106	0.17%
2024/04/15	10	21.44	13	21.60	21.60	-3	8,867	-0.03%
2024/04/12	14	21.54	42	21.65	21.75	-28	8,757	-0.32%
2024/04/11	21	21.43	28.3	21.62	21.55	-7.3	8,604	-0.08%
2024/04/10	27	21.23	9	21.40	21.35	18	8,450	0.21%
2024/04/09	25.5	21.17	4	21.50	21.40	21.5	8,264	0.26%
2024/04/08	5	21.30	35.1	21.24	21.45	-30.1	7,941	-0.38%
2024/04/03	1	19.55	4	19.56	19.75	-3	7,514	-0.04%
2024/04/02	17.2	19.69	5	19.80	19.70	12.2	7,444	0.16%
2024/04/01	22	19.62	13	19.65	19.70	9	7,328	0.12%
2024/03/29	3	19.00	1	19.20	19.15	2	7,007	0.03%
2024/03/28	26	19.00	12	19.21	18.95	14	6,912	0.20%
2024/03/27	2	19.05	6	19.04	19.05	-4	6,710	-0.06%
2024/03/26	8.5	18.84	24	18.90	18.90	-15.6	6,617	-0.23%
2024/03/25	1	18.95	1	19.05	19.00	0	6,522	0.00%
2024/03/22	7	18.99	11	18.95	19.10	-4	6,484	-0.06%
2024/03/21	12	18.98	25	18.96	19.15	-13	6,322	-0.21%
2024/03/20	29	18.66	3	18.60	18.50	26	5,987	0.43%
2024/03/19	28	18.85	3	18.85	18.85	25	5,893	0.42%
2024/03/18	36	18.53	36	18.48	18.70	0	5,813	0.00%
2024/03/15	231.3	18.69	24	18.66	18.60	207.3	5,680	3.65%	大買/鉅額交易
2024/03/14	69	18.94	84.3	18.81	18.80	-15.3	5,393	-0.28%
2024/03/13	6	18.31	4	18.38	18.45	2	4,828	0.04%
2024/03/12	2	18.25	5	18.30	18.35	-3	4,662	-0.06%
2024/03/11	33	18.12	9.3	18.06	18.10	23.7	4,528	0.52%
2024/03/08	105	17.97	75	17.87	17.80	30	4,369	0.69%	大買/
2024/03/07	2	18.00	3	17.90	18.00	-1	4,093	-0.02%
2024/03/06	32	17.70	1	17.75	17.75	31	3,869	0.80%
2024/03/05	2	17.58	1	17.55	17.60	1	3,824	0.03%
2024/03/04	2	17.30	3	17.30	17.30	-1	3,724	-0.03%
2024/03/01	7	17.06	4	17.05	17.05	3	3,648	0.08%
2024/02/29	0	0.00	26	16.79	16.75	-26	3,557	-0.73%
2024/02/27	1.7	16.42	1	16.40	16.50	0.7	3,410	0.02%
2024/02/21	0	0.00	0.1	16.50	16.35	-0.1	3,386	0.00%
2024/02/19	2	16.55	20	16.58	16.55	-18	3,366	-0.53%
2024/02/16	0	0.00	3	16.33	16.40	-3	3,371	-0.09%
2024/02/15	12	16.01	0	0.00	16.15	12	3,298	0.36%
2024/02/05	2	16.03	1	16.05	16.05	1	3,246	0.03%
2024/02/01	5	16.15	0	0.00	16.15	5	3,232	0.15%
2024/01/31	3	16.03	1	16.10	16.10	2	3,238	0.06%
2024/01/30	1	16.05	0	0.00	16.10	1	3,229	0.03%
2024/01/29	0	0.00	1	16.20	16.20	-1	3,237	-0.03%
2024/01/26	0.4	16.10	0	0.00	16.15	0.4	3,232	0.01%
2024/01/25	0	0.00	2	16.05	16.05	-2	3,202	-0.06%
2024/01/24	0	0.00	3	16.00	16.05	-3	3,192	-0.09%
2024/01/23	1	15.85	0	0.00	15.95	1	3,194	0.03%
2024/01/22	1	15.85	0	0.00	15.80	1	3,192	0.03%
2024/01/19	5	15.69	0	0.00	15.70	5	3,181	0.16%
2024/01/18	1	15.55	3	15.60	15.60	-2	3,165	-0.06%
2024/01/17	8	15.65	2	15.60	15.50	6	3,145	0.19%
2024/01/16	4	15.85	13	15.85	15.85	-9	3,090	-0.29%
2024/01/15	5	16.10	4	16.10	16.10	1	3,009	0.03%
2024/01/12	3	16.07	2	16.10	16.10	1	3,033	0.03%
2024/01/11	4	16.25	6	16.20	16.20	-2	3,023	-0.07%
2024/01/10	0	0.00	5	16.07	16.10	-5	3,158	-0.16%
2024/01/09	3	16.25	2	16.25	16.15	1	3,150	0.03%
2024/01/08	7	16.35	1	16.45	16.30	6	3,132	0.19%
2024/01/05	5	16.10	5	16.13	16.15	0	3,068	0.00%
2024/01/04	6	16.09	1	16.15	16.10	5	3,096	0.16%
2024/01/03	13	16.17	0	0.00	16.05	13	3,178	0.41%
2024/01/02	5	16.30	0	0.00	16.30	5	3,129	0.16%
2023/12/29	0	0.00	24	16.33	16.35	-24	3,083	-0.78%
2023/12/28	1	16.10	0	0.00	16.15	1	3,054	0.03%
2023/12/27	0	0.00	7	16.05	16.10	-7	3,016	-0.23%
2023/12/26	1	15.90	1	15.90	16.00	0	3,002	0.00%
2023/12/25	1	15.85	0	0.00	15.85	1	3,010	0.03%
2023/12/22	3	15.88	1.1	15.90	15.85	1.9	3,017	0.06%
2023/12/21	1	16.00	0	0.00	15.95	1	2,981	0.03%
2023/12/20	4	15.95	2	16.05	16.10	2	2,957	0.07%
2023/12/19	2	15.98	0	0.00	16.00	2	2,935	0.07%
2023/12/18	0	0.00	2	16.20	16.20	-2	2,924	-0.07%
2023/12/15	7	16.15	22	16.22	16.20	-15	2,911	-0.52%
2023/12/14	4	16.10	36	16.10	16.15	-32	2,793	-1.15%
2023/12/13	0	0.00	0.1	16.00	15.90	-0.1	2,699	0.00%
2023/12/12	1	15.90	6	15.95	15.90	-5	2,721	-0.18%
2023/12/11	3	15.88	3.1	15.95	15.95	-0.1	2,748	0.00%
2023/12/08	12.1	15.74	10	15.85	15.90	2.1	2,697	0.08%
2023/12/07	0	0.00	3	15.50	15.50	-3	2,546	-0.12%
2023/12/06	0	0.00	8	15.50	15.55	-8	2,541	-0.31%
2023/12/05	4	15.44	56	15.44	15.45	-52	2,539	-2.05%
2023/12/04	3	15.48	0.8	15.40	15.55	2.2	2,526	0.09%
2023/12/01	8	15.34	3	15.38	15.45	5	2,463	0.20%
2023/11/30	43	15.41	1	15.45	15.40	42	2,452	1.71%
2023/11/29	6	15.40	1	15.45	15.45	5	2,383	0.21%
2023/11/28	0	0.00	2.3	15.39	15.40	-2.3	2,366	-0.10%
2023/11/27	0	0.00	2.4	15.43	15.25	-2.4	2,350	-0.10%
2023/11/21	3	15.40	1	15.25	15.45	2	2,307	0.09%
2023/11/20	3	15.20	1.5	15.23	15.20	1.5	2,262	0.07%
2023/11/17	0	0.00	9	15.11	15.20	-9	2,263	-0.40%
2023/11/16	0	0.00	4.3	15.06	15.05	-4.3	2,246	-0.19%
2023/11/14	0	0.00	1	14.70	14.75	-1	2,205	-0.05%
2023/11/13	1	14.70	0	0.00	14.65	1	2,250	0.04%
2023/11/10	5	14.60	0	0.00	14.60	5	2,286	0.22%
2023/11/08	0	0.00	1	14.80	14.80	-1	2,447	-0.04%
2023/11/07	1.4	14.84	1	14.80	14.80	0.4	2,490	0.02%
2023/11/06	5	14.80	4.3	14.79	14.80	0.7	2,567	0.03%
2023/11/03	0	0.00	1	14.60	14.65	-1	2,578	-0.04%
2023/11/02	0	0.00	2.1	14.55	14.50	-2.1	2,632	-0.08%
2023/11/01	0	0.00	3	14.40	14.40	-3	2,696	-0.11%
2023/10/31	1.3	14.33	1	14.40	14.25	0.3	2,780	0.01%
2023/10/30	2	14.40	4	14.51	14.35	-2	2,951	-0.07%
2023/10/27	0	0.00	3	14.52	14.45	-3	3,001	-0.10%
2023/10/26	1	14.45	0	0.00	14.35	1	3,111	0.03%
2023/10/25	10	14.65	0	0.00	14.60	10	3,197	0.31%
2023/10/24	0	0.00	1	14.45	14.45	-1	3,314	-0.03%
2023/10/20	2	14.38	0	0.00	14.50	2	3,688	0.05%
2023/10/19	0.4	14.60	0	0.00	14.65	0.4	3,776	0.01%
2023/10/18	1	14.45	3	14.57	14.80	-2	3,847	-0.05%
2023/10/17	0	0.00	1	14.50	14.45	-1	3,776	-0.03%
2023/10/11	1	14.45	0	0.00	14.60	1	4,171	0.02%
2023/10/06	1	14.40	1	14.45	14.45	0	4,157	0.00%
2023/10/05	0	0.00	0.1	14.50	14.40	-0.1	4,233	0.00%
2023/10/04	2	14.35	2.2	14.40	14.20	-0.2	4,340	0.00%
2023/10/03	2	14.60	0	0.00	14.55	2	4,354	0.05%
2023/09/27	0.4	14.60	0	0.00	14.60	0.4	4,525	0.01%
2023/09/26	0	0.00	1	14.60	14.60	-1	4,540	-0.02%
2023/09/22	1	14.65	1	14.70	14.65	0	4,622	0.00%
2023/09/20	0	0.00	1	15.10	15.00	-1	4,599	-0.02%
2023/09/19	0	0.00	1	15.10	15.10	-1	4,641	-0.02%
2023/09/18	0	0.00	1	15.10	15.05	-1	4,679	-0.02%
2023/09/15	2	15.13	2	15.20	15.05	0	4,715	0.00%
2023/09/14	0	0.00	5	15.10	15.20	-5	4,690	-0.11%
2023/09/13	1.4	14.81	0	0.00	14.80	1.4	4,656	0.03%
2023/09/12	0	0.00	2	14.85	14.85	-2	4,760	-0.04%
2023/09/11	1	14.80	0	0.00	14.75	1	4,835	0.02%
2023/09/08	1	14.80	0	0.00	14.80	1	4,908	0.02%
2023/09/07	6	14.75	0	0.00	14.70	6	4,990	0.12%
2023/09/06	2.3	14.83	0	0.00	14.80	2.3	5,072	0.05%
2023/09/05	1.2	14.85	4	14.94	14.90	-2.8	5,173	-0.05%
2023/09/01	11	14.80	0	0.00	14.85	11	5,651	0.19%
2023/08/31	0.2	14.85	0	0.00	14.80	0.2	5,726	0.00%
2023/08/30	0	0.00	36	14.93	14.95	-36	5,839	-0.62%
2023/08/29	0.1	14.80	0	0.00	14.80	0.1	5,932	0.00%
2023/08/25	0.5	14.88	0	0.00	14.85	0.5	5,984	0.01%
2023/08/24	0.6	14.90	0	0.00	14.90	0.6	6,024	0.01%
2023/08/23	1.4	14.90	0	0.00	14.90	1.4	6,052	0.02%
2023/08/22	106	14.75	5	14.75	14.70	101	6,065	1.67%	大買/鉅額交易
2023/08/21	3.1	14.83	1	14.85	14.80	2.1	6,062	0.03%
2023/08/18	20	14.60	0	0.00	14.65	20	6,048	0.33%
2023/08/17	1.1	14.48	1	14.55	14.65	0.1	6,052	0.00%
2023/08/16	1	14.60	8	14.66	14.65	-7	6,031	-0.12%
2023/08/15	30.1	14.90	5	15.00	14.90	25.1	6,100	0.41%
2023/08/14	16	14.90	5	14.80	14.80	11	6,201	0.18%
2023/08/11	9	15.21	0	0.00	15.15	9	6,164	0.15%
2023/08/10	1	15.00	0	0.00	15.00	1	6,142	0.02%
2023/08/07	4	15.38	4	15.45	15.45	0	6,579	0.00%
2023/08/04	0	0.00	1	15.55	15.60	-1	6,579	-0.02%
2023/08/02	1	15.50	0	0.00	15.35	1	6,546	0.02%
2023/08/01	0.2	15.90	1	16.05	15.90	-0.8	6,439	-0.01%
2023/07/31	2	16.00	1	16.05	15.95	1	6,439	0.02%
2023/07/28	0	0.00	4	15.90	15.95	-4	6,416	-0.06%
2023/07/27	0	0.00	1	15.90	15.95	-1	6,368	-0.02%
2023/07/26	8	16.01	7	15.88	15.85	1	6,256	0.02%
2023/07/25	0	0.00	16	15.57	15.55	-16	6,067	-0.26%
2023/07/24	0	0.00	7	15.19	15.10	-7	5,905	-0.12%
2023/07/21	0	0.00	4	15.10	15.00	-4	5,819	-0.07%
2023/07/20	0	0.00	14	15.13	15.15	-14	5,808	-0.24%
2023/07/19	0	0.00	2.8	15.04	14.95	-2.8	5,807	-0.05%
2023/07/18	0	0.00	4	14.98	14.85	-4	5,810	-0.07%
2023/07/17	0	0.00	18	14.94	15.05	-18	5,835	-0.31%
2023/07/14	0	0.00	5	14.53	14.65	-5	5,861	-0.09%
2023/07/13	0	0.00	4	14.30	14.25	-4	5,874	-0.07%
2023/07/12	2	14.55	1	14.60	14.50	1	6,064	0.02%
2023/07/11	3	14.52	87	14.56	14.60	-84	6,310	-1.33%
2023/07/10	0	0.00	40	14.47	14.30	-40	6,216	-0.64%
2023/07/07	6	14.18	18	14.36	14.40	-12	6,164	-0.19%
2023/07/06	25	14.39	1	14.50	14.20	24	6,174	0.39%
2023/07/05	0	0.00	22	14.53	14.45	-22	6,114	-0.36%
2023/07/04	1	14.45	9	14.50	14.45	-8	6,099	-0.13%
2023/07/03	2	14.35	2	14.40	14.50	0	6,080	0.00%
2023/06/30	1	14.35	0	0.00	14.25	1	6,065	0.02%
2023/06/29	3	14.32	0	0.00	14.25	3	6,031	0.05%
2023/06/28	4	14.20	0	14.15	14.25	4	5,994	0.07%
2023/06/27	6	14.20	0	0.00	14.15	6	5,985	0.10%
2023/06/26	5	14.38	3	14.35	14.40	2	5,939	0.03%
2023/06/21	16	14.51	0	0.00	14.55	16	5,909	0.27%
2023/06/20	0	0.00	11	14.56	14.55	-11	5,895	-0.19%
2023/06/19	3	14.60	0	0.00	14.50	3	5,906	0.05%
2023/06/16	3	14.60	1	14.65	14.60	2	5,887	0.03%
2023/06/15	22	14.59	2	14.63	14.55	20	5,862	0.34%
2023/06/14	17	14.76	1	14.80	14.65	16	5,828	0.27%
2023/06/13	1	14.60	19	14.76	14.80	-18	5,787	-0.31%
2023/06/12	19	14.45	5	14.52	14.45	14	5,707	0.25%
2023/06/09	10	14.71	5	14.93	14.65	5	5,633	0.09%
2023/06/08	1	14.95	14	14.94	14.95	-13	5,535	-0.23%
2023/06/07	0.9	14.45	13.9	14.38	14.50	-12.9	5,193	-0.25%
2023/06/06	21	14.33	0	0.00	14.25	21	5,100	0.41%
2023/06/05	22	14.14	2	14.28	14.30	20	5,040	0.40%
2023/06/02	29	14.03	4	14.05	14.05	25	4,950	0.50%
2023/06/01	0	0.00	241	13.91	13.95	-241	4,861	-4.96%	大賣/鉅額交易
2023/05/31	0	0.00	1	13.95	13.90	-1	4,840	-0.02%
2023/05/30	20	13.88	5	13.90	13.95	15	4,827	0.31%
2023/05/29	0	0.00	51	13.89	13.85	-51	4,847	-1.05%
2023/05/25	3	13.65	0	0.00	13.65	3	4,836	0.06%
2023/05/19	0	0.00	1	13.45	13.50	-1	4,841	-0.02%
2023/05/18	10	13.30	1	13.45	13.45	9	4,776	0.19%
2023/05/17	10	13.20	0	0.00	13.25	10	4,655	0.21%
2023/05/16	40	13.16	0	0.00	13.25	40	4,571	0.87%
2023/05/15	53	13.48	0	0.00	13.10	53	4,554	1.16%
2023/05/11	0	0.00	150	13.70	13.70	-150	4,114	-3.65%	大賣/鉅額交易
2023/05/09	3	13.90	0	0.00	13.85	3	4,082	0.07%
2023/05/08	0	0.00	50	14.05	14.05	-50	4,056	-1.23%
2023/05/05	3	13.85	0	0.00	13.85	3	4,040	0.07%
2023/05/04	0	0.00	1	13.95	14.10	-1	4,009	-0.02%
2023/05/03	0	0.00	56	13.67	13.95	-56	3,936	-1.42%
2023/04/28	205	13.67	5	13.70	13.70	200	3,942	5.07%	大買/鉅額交易
2023/04/26	1	13.50	80	13.50	13.60	-79	3,866	-2.04%
2023/04/24	0	0.00	55.2	13.65	13.60	-55.2	3,751	-1.47%
2023/04/21	122	13.43	0	0.00	13.45	122	3,672	3.32%	大買/鉅額交易
2023/04/20	20	13.45	33	13.51	13.70	-13	3,588	-0.36%
2023/04/19	1	13.85	115	13.76	13.85	-114	3,503	-3.25%	大賣/鉅額交易
2023/04/18	112	13.42	200	13.43	13.40	-88	3,290	-2.67%	大買/大賣/
2023/04/17	100	13.25	11	13.38	13.35	89	3,165	2.81%
2023/04/14	570	13.42	23	13.30	13.70	547	2,893	18.90%	大買/鉅額交易
2023/04/12	22	12.50	2	12.50	12.50	20	2,565	0.78%
2023/04/11	30	12.35	0	0.00	12.45	30	2,578	1.16%
2023/04/10	0	0.00	3	12.05	12.20	-3	2,489	-0.12%
2023/04/06	2	12.00	30	12.00	12.00	-28	2,459	-1.14%
2023/03/31	30	12.00	1	12.05	12.00	29	2,457	1.18%
2023/03/29	0	0.00	2	12.05	12.00	-2	2,431	-0.08%
2023/03/28	1	11.95	0	0.00	12.00	1	2,459	0.04%
2023/03/27	1	11.95	1	12.05	12.05	0	2,480	0.00%
2023/03/24	43	12.15	0	0.00	12.10	43	2,521	1.71%
2023/03/23	20	12.15	0	0.00	12.20	20	2,516	0.79%
2023/03/22	1	12.10	0.6	12.11	12.15	0.4	2,516	0.01%
2023/03/21	0	12.05	5	12.10	12.05	-5	2,502	-0.20%
2023/03/20	0	0.00	25.3	12.01	12.00	-25.3	2,494	-1.01%
2023/03/17	5	11.60	0	0.00	11.85	5	2,424	0.21%
2023/03/16	4	11.55	0	0.00	11.55	4	2,407	0.17%
2023/03/15	3	11.72	0	0.00	11.70	3	2,390	0.13%
2023/03/14	6.2	11.78	9	11.85	11.75	-2.8	2,385	-0.12%
2023/03/13	0	0.00	13	11.84	12.00	-13	2,368	-0.55%
2023/03/10	4	12.00	2	12.05	11.90	2	2,384	0.08%
2023/03/09	2	12.30	36	12.25	12.20	-34	2,402	-1.42%
2023/03/08	3	12.30	25	12.35	12.30	-22	2,451	-0.90%
2023/03/07	58	12.20	0	0.00	12.35	58	2,459	2.36%
2023/03/06	0	0.00	2	11.95	12.10	-2	2,436	-0.08%
2023/02/23	1	11.95	0	0.00	12.05	1	2,322	0.04%
2023/02/20	0	0.00	4	11.80	11.85	-4	2,282	-0.18%
2023/02/17	3	11.75	0	0.00	11.75	3	2,284	0.13%
2023/02/16	3.2	11.78	0	0.00	11.75	3.2	2,286	0.14%
2023/02/15	0.1	11.95	0	0.00	11.85	0.1	2,308	0.00%
2023/02/14	1	11.95	0	0.00	11.95	1	2,304	0.04%
2023/02/10	4	11.88	3	11.90	11.90	1	2,327	0.04%
2023/02/09	1	12.30	0	0.00	12.15	1	2,272	0.04%
2023/02/08	0	0.00	1	12.30	12.35	-1	2,216	-0.05%
2023/02/07	2	11.90	0	0.00	11.95	2	2,146	0.09%
2023/02/06	0	0.00	2	11.90	11.85	-2	2,125	-0.09%
2023/02/02	1	11.70	8	11.70	11.75	-7	2,055	-0.34%
2023/01/31	0.6	11.55	0	0.00	11.60	0.6	2,076	0.03%
2023/01/30	0	0.00	2	11.50	11.50	-2	2,063	-0.10%
2023/01/16	0.9	11.35	0	0.00	11.30	0.9	2,070	0.05%
2023/01/12	10	11.21	0	0.00	11.25	10	2,187	0.46%
2023/01/11	0.5	11.25	0	0.00	11.25	0.5	2,193	0.02%
2023/01/10	0	0.00	1	11.30	11.30	-1	2,197	-0.05%
2023/01/09	1	11.30	1	11.10	11.30	0	2,227	0.00%
2023/01/06	3	10.97	0	0.00	10.95	3	2,183	0.14%
2023/01/05	0	0.00	1	10.95	10.95	-1	2,204	-0.05%
2023/01/04	2	10.80	4	10.88	10.90	-2	2,215	-0.09%
2023/01/03	1.9	10.82	0	0.00	10.75	1.9	2,244	0.08%
2022/12/30	0	0.00	2	10.83	10.85	-2	2,267	-0.09%
2022/12/29	11	10.74	1	10.80	10.70	10	2,271	0.44%
2022/12/28	5	11.01	0	0.00	11.00	5	2,225	0.22%
2022/12/27	1	11.15	1	11.20	11.15	0	2,214	0.00%
2022/12/26	2	11.00	2	11.15	11.15	0	2,206	0.00%
2022/12/23	5	11.00	1	11.10	11.10	4	2,226	0.18%
2022/12/22	4	11.10	5	11.14	11.10	-1	2,244	-0.04%
2022/12/21	7	11.07	1	11.10	11.05	6	2,273	0.26%
2022/12/20	6	11.13	2	11.15	11.15	4	2,299	0.17%
2022/12/19	4	11.24	0	0.00	11.20	4	2,311	0.17%
2022/12/16	0	0.00	1	11.45	11.50	-1	2,288	-0.04%
2022/12/15	6	11.41	1	11.35	11.35	5	2,246	0.22%
2022/12/14	1	11.40	0	0.00	11.50	1	2,259	0.04%
2022/12/08	2	11.50	0	0.00	11.40	2	2,270	0.09%
2022/12/05	0	0.00	3	11.77	11.70	-3	2,228	-0.13%
2022/12/02	1	11.70	0	0.00	11.65	1	2,217	0.05%
2022/12/01	1	11.65	0.3	11.85	11.75	0.7	2,188	0.03%
2022/11/30	2.2	11.65	0	0.00	11.75	2.2	2,132	0.10%
2022/11/28	2	11.20	1	11.25	11.25	1	2,040	0.05%
2022/11/23	0	0.00	8	11.20	11.25	-8	2,066	-0.39%
2022/11/21	0	0.00	1	11.05	11.10	-1	2,092	-0.05%
2022/11/18	5	10.99	0	0.00	10.95	5	2,092	0.24%
2022/11/16	4	11.20	1	11.20	11.15	3	2,082	0.14%
2022/11/15	2	11.00	0	0.00	11.25	2	2,061	0.10%
2022/11/10	1	10.70	0	0.00	10.70	1	1,970	0.05%
2022/11/09	0	0.00	1	10.70	10.75	-1	1,968	-0.05%
2022/11/08	1	10.45	1	10.50	10.45	0	1,943	0.00%
2022/11/07	0.4	10.35	1	10.35	10.40	-0.6	1,972	-0.03%
2022/11/04	1	10.15	0	0.00	10.30	1	1,997	0.05%
2022/11/03	0	0.00	4	10.20	10.25	-4	2,016	-0.20%
2022/11/02	0	0.00	2	10.25	10.30	-2	2,019	-0.10%
2022/11/01	3	10.02	2	10.08	10.20	1	2,025	0.05%
2022/10/31	1	10.05	0	0.00	10.00	1	2,033	0.05%
2022/10/28	1	10.10	2	10.25	10.00	-1	2,047	-0.05%
2022/10/27	0	0.00	1	10.10	10.10	-1	2,000	-0.05%
2022/10/26	0	0.00	3	9.99	10.00	-3	2,012	-0.15%
2022/10/25	4	9.90	0	0.00	9.85	4	1,993	0.20%
2022/10/24	1	10.00	1	10.10	9.97	0	1,975	0.00%
2022/10/21	2	9.95	3	10.03	10.00	-1	1,992	-0.05%
2022/10/20	13	9.86	2	9.92	10.00	11	1,975	0.56%
2022/10/19	2	10.08	3	10.18	10.05	-1	1,874	-0.05%
2022/10/18	2	10.10	0.4	10.10	10.10	1.6	1,871	0.09%
2022/10/17	5	10.01	1	10.05	10.05	4	1,874	0.21%
2022/10/14	0	0.00	2	10.23	10.15	-2	1,853	-0.11%
2022/10/13	6	10.03	1	10.25	10.05	5	1,868	0.27%
2022/10/12	2	10.18	1	10.20	10.25	1	1,862	0.05%
2022/10/11	5	10.10	10	10.13	10.15	-5	1,879	-0.27%
2022/10/07	3	10.43	0	0.00	10.40	3	1,924	0.16%
2022/10/06	1	10.60	0	0.00	10.65	1	2,032	0.05%
2022/10/05	0	0.00	2	10.60	10.65	-2	2,173	-0.09%
2022/10/04	1	10.50	1	10.55	10.50	0	2,318	0.00%
2022/10/03	1	10.40	1	10.55	10.45	0	2,396	0.00%
2022/09/30	0	0.00	1	10.50	10.55	-1	2,452	-0.04%
2022/09/29	2	10.28	3	10.35	10.40	-1	2,465	-0.04%
2022/09/28	9	10.20	7	10.20	10.10	2	2,469	0.08%
2022/09/27	4	10.60	0	0.00	10.50	4	2,460	0.16%
2022/09/26	2	10.75	0	0.00	10.75	2	2,447	0.08%
2022/09/21	0.5	11.15	0	0.00	11.15	0.5	2,535	0.02%
2022/09/20	1	11.15	0	0.00	11.20	1	2,512	0.04%
2022/09/19	0	0.00	1	11.15	11.20	-1	2,546	-0.04%
2022/09/16	22	11.19	0	0.00	11.05	22	2,559	0.86%
2022/09/15	1	11.50	3	11.50	11.55	-2	2,505	-0.08%
2022/09/14	1	11.55	0	0.00	11.50	1	2,539	0.04%
2022/09/13	1	11.80	0	0.00	11.85	1	2,583	0.04%
2022/09/12	6	11.60	0	0.00	11.70	6	2,662	0.23%
2022/09/07	0	0.00	10	11.35	11.30	-10	2,749	-0.36%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/09/01	12	11.75	6	11.75	11.85	6	2,839	0.21%
2022/08/31	5	11.90	0	0.00	11.95	5	2,821	0.18%
2022/08/29	2	11.90	0	0.00	11.90	2	2,799	0.07%
2022/08/26	10	12.30	0	0.00	12.20	10	2,794	0.36%
2022/08/25	0	0.00	8	12.10	12.10	-8	2,783	-0.29%
2022/08/24	0	0.00	15	12.00	12.05	-15	2,796	-0.54%
2022/08/22	0	0.00	1	12.20	12.20	-1	2,846	-0.03%
2022/08/19	0	0.00	2	12.15	12.30	-2	2,876	-0.07%
2022/08/17	0	0.00	1	12.25	12.20	-1	2,906	-0.03%
2022/08/15	5	12.15	0	0.00	12.20	5	2,907	0.17%
2022/08/12	0	0.00	1	12.10	12.20	-1	2,893	-0.03%
2022/08/11	0.2	11.90	0	11.90	11.90	0.2	2,889	0.01%
2022/08/09	1	11.60	4	11.60	11.60	-3	2,902	-0.10%
2022/08/08	1	11.35	0	0.00	11.50	1	2,974	0.03%
2022/08/05	0	0.00	1	11.35	11.50	-1	3,024	-0.03%
2022/08/04	1	11.00	0	0.00	11.15	1	3,164	0.03%
2022/08/02	1	11.35	0	0.00	11.25	1	3,263	0.03%
2022/08/01	1	11.50	0	0.00	11.55	1	3,330	0.03%
2022/07/29	2	11.45	0	0.00	11.40	2	3,354	0.06%
2022/07/28	2	11.38	0	0.00	11.45	2	3,349	0.06%
2022/07/26	1	11.35	0	0.00	11.40	1	3,343	0.03%
2022/07/25	1	11.25	3	11.40	11.40	-2	3,363	-0.06%
2022/07/22	10	11.20	2	11.30	11.35	8	3,400	0.24%
2022/07/21	1	11.00	1	11.10	11.15	0	3,474	0.00%
2022/07/20	1	11.20	4	11.19	11.05	-3	3,513	-0.09%
2022/07/18	2	10.80	4	10.98	10.85	-2	3,611	-0.06%
2022/07/15	3	10.80	0	0.00	10.75	3	3,589	0.08%
2022/07/14	4	11.18	0	0.00	11.15	4	3,542	0.11%
2022/07/12	3	12.40	3	12.43	12.50	0	3,354	0.00%
2022/07/11	3	13.23	0	0.00	13.20	3	3,228	0.09%
2022/07/08	3	13.63	0	0.00	13.60	3	3,170	0.09%
2022/07/07	3	13.57	0	0.00	13.65	3	3,146	0.10%
2022/07/06	2	13.58	0	0.00	13.60	2	3,146	0.06%
2022/07/05	1	13.80	1	13.80	13.90	0	3,343	0.00%
2022/07/04	1	13.70	0	0.00	13.60	1	3,543	0.03%
2022/07/01	6	13.72	0	0.00	13.55	6	3,574	0.17%
2022/06/30	1	14.00	0	0.00	14.00	1	3,545	0.03%
2022/06/29	2	14.13	0	0.00	14.20	2	3,523	0.06%
2022/06/28	2	14.38	0	0.00	14.30	2	3,507	0.06%
2022/06/27	2	14.38	8	14.44	14.50	-6	3,545	-0.17%
2022/06/24	1	14.20	0	0.00	14.30	1	3,536	0.03%
2022/06/22	2	14.00	2	14.05	14.10	0	3,549	0.00%
2022/06/21	0	0.00	3	14.20	14.25	-3	3,524	-0.09%
2022/06/20	15	13.97	0	0.00	13.90	15	3,501	0.43%
2022/06/17	12	14.09	0	0.00	14.05	12	3,441	0.35%
2022/06/16	1	14.50	0	0.00	14.25	1	3,399	0.03%
2022/06/14	5	14.20	0	0.00	14.35	5	3,463	0.14%
2022/06/13	5	14.30	0	0.00	14.30	5	3,482	0.14%
2022/06/10	17	14.64	0	0.00	14.65	17	3,465	0.49%
2022/06/09	0	0.00	2	14.85	14.80	-2	3,451	-0.06%
2022/06/08	3	14.78	0.2	14.95	14.85	2.8	3,455	0.08%
2022/06/06	3	14.80	0	0.00	14.85	3	3,511	0.09%
2022/06/02	1	14.80	0	0.00	14.80	1	3,560	0.03%
2022/06/01	1	14.80	5	14.85	14.80	-4	3,667	-0.11%
2022/05/31	5	14.70	1	14.75	14.85	4	3,668	0.11%
2022/05/30	25	14.75	6	14.80	14.85	19	3,660	0.52%
2022/05/27	1	14.30	9	14.39	14.40	-8	3,644	-0.22%
2022/05/26	1	14.15	0	0.00	14.15	1	3,641	0.03%
2022/05/25	1	14.10	1	14.10	14.10	0	3,658	0.00%
2022/05/24	2	14.13	0	0.00	14.00	2	3,773	0.05%
2022/05/23	6	14.11	20	14.15	14.10	-14	3,752	-0.37%
2022/05/20	1	14.15	0	0.00	14.10	1	3,806	0.03%
2022/05/19	1	14.00	0	0.00	14.05	1	3,809	0.03%
2022/05/18	1	14.15	5	14.20	14.40	-4	3,797	-0.11%
2022/05/17	1	14.15	0	0.00	14.15	1	3,788	0.03%
2022/05/16	5.1	14.10	53	14.00	14.10	-47.9	3,786	-1.27%
2022/05/13	1	14.10	20	14.15	14.25	-19	3,752	-0.51%
2022/05/12	34.2	14.23	0	0.00	14.00	34.2	3,756	0.91%
2022/05/11	7	14.88	0	0.00	14.85	7	3,613	0.19%
2022/05/09	26	15.21	50	15.34	15.15	-24	3,531	-0.68%
2022/05/06	6	15.69	1	15.70	15.75	5	3,470	0.14%
2022/05/05	0	0.00	10	15.95	15.90	-10	3,496	-0.29%
2022/05/04	4	15.88	0	0.00	15.85	4	3,518	0.11%
2022/05/03	1	15.80	0	0.00	15.85	1	3,563	0.03%
2022/04/29	6.3	15.75	0	0.00	15.70	6.3	3,607	0.17%
2022/04/28	3	15.60	3	15.65	15.55	0	3,654	0.00%
2022/04/27	33.2	15.55	25	15.67	15.55	8.2	3,652	0.22%
2022/04/26	1	15.90	20	15.80	15.90	-19	3,649	-0.52%
2022/04/25	25	15.87	5	15.95	15.80	20	3,616	0.55%
2022/04/22	1	16.15	1	16.15	16.20	0	3,596	0.00%
2022/04/21	0	0.00	31	16.25	16.30	-31	3,637	-0.85%
2022/04/20	1	16.15	35	16.19	16.15	-34	3,754	-0.91%
2022/04/19	4	16.13	6	16.16	16.20	-2	3,782	-0.05%
2022/04/18	13	16.13	72	16.13	16.00	-59	3,853	-1.53%
2022/04/15	23	16.22	10.7	16.20	16.20	12.3	3,856	0.32%
2022/04/14	18	16.24	30	16.20	16.25	-12	3,887	-0.31%
2022/04/13	1	16.30	1	16.25	16.25	0	3,907	0.00%
2022/04/12	3	16.17	30	16.20	16.20	-27	3,909	-0.69%
2022/04/11	56	16.20	0	0.00	16.30	56	3,900	1.44%
2022/04/08	7	16.66	70	16.60	16.70	-63	3,776	-1.67%
2022/04/07	11	16.15	21	16.35	16.15	-10	3,597	-0.28%
2022/04/06	1	16.45	0	0.00	16.40	1	3,604	0.03%
2022/04/01	2.7	16.41	34	16.41	16.45	-31.3	3,607	-0.87%
2022/03/31	0	0.00	2	16.50	16.45	-2	3,645	-0.05%
2022/03/30	5	16.45	0	0.00	16.45	5	3,631	0.14%
2022/03/29	7	16.40	2	16.40	16.45	5	3,606	0.14%
2022/03/28	2	16.15	3	16.38	16.35	-1	3,606	-0.03%
2022/03/25	5	16.35	2	16.35	16.35	3	3,618	0.08%
2022/03/24	20	16.31	5	16.27	16.35	15	3,607	0.42%
2022/03/23	30	16.31	5	16.33	16.20	25	3,622	0.69%
2022/03/22	4	16.35	0	0.00	16.25	4	3,609	0.11%
2022/03/21	20	16.30	3	16.30	16.40	17	3,604	0.47%
2022/03/18	8	16.21	1	16.20	16.25	7	3,629	0.19%
2022/03/17	45	16.14	4	16.18	16.15	41	3,591	1.14%
2022/03/16	26	15.83	0	0.00	15.80	26	3,568	0.73%
2022/03/15	1.4	15.78	0	0.00	15.75	1.4	3,562	0.04%
2022/03/14	0	0.00	4	15.89	15.90	-4	3,624	-0.11%
2022/03/10	11.1	15.70	11	15.64	15.75	0.1	3,641	0.00%
2022/03/09	8	15.15	10	15.35	15.40	-2	3,615	-0.06%
2022/03/08	4	15.19	3	15.25	15.05	1	3,614	0.03%
2022/03/07	16	15.54	11	15.44	15.30	5	3,576	0.14%
2022/03/04	2.3	15.93	0	0.00	15.90	2.3	3,506	0.07%
2022/03/02	4	15.94	0	0.00	15.90	4	3,588	0.11%
2022/03/01	2	16.00	0	0.00	16.00	2	3,578	0.06%
2022/02/25	4	15.75	2	15.75	15.70	2	3,584	0.06%
2022/02/24	11	15.85	8	15.76	15.75	3	3,581	0.08%
2022/02/23	1	16.15	0	0.00	16.10	1	3,493	0.03%
2022/02/22	5	16.10	1	16.05	16.05	4	3,614	0.11%
2022/02/21	0	0.00	5	16.30	16.30	-5	3,759	-0.13%
2022/02/18	15	16.25	0	0.00	16.25	15	3,856	0.39%
2022/02/17	16.1	16.33	23	16.30	16.30	-6.9	3,875	-0.18%
2022/02/16	12.1	16.28	17	16.27	16.35	-4.9	3,905	-0.13%
2022/02/15	10	16.27	5	16.35	16.20	5	3,950	0.13%
2022/02/14	3	16.28	0	0.00	16.25	3	3,939	0.08%
2022/02/11	14	16.70	33	16.62	16.70	-19	4,013	-0.47%
2022/02/10	9	16.77	0	0.00	16.80	9	4,024	0.22%
2022/02/09	52	16.77	10	16.75	16.80	42	4,128	1.02%
2022/02/08	10	16.75	1	16.70	16.80	9	4,121	0.22%
2022/02/07	1	16.50	0	0.00	16.55	1	4,117	0.02%
2022/01/26	2	16.25	0	0.00	16.15	2	4,087	0.05%
2022/01/25	7	16.15	40	16.15	16.15	-33	4,076	-0.81%
2022/01/24	23	16.20	0	0.00	16.35	23	4,037	0.57%
2022/01/21	17	16.46	0	0.00	16.45	17	4,014	0.42%
2022/01/20	31	16.62	15	16.70	16.75	16	3,959	0.40%
2022/01/19	7	16.66	100	16.66	16.60	-93	3,927	-2.37%
2022/01/18	1	16.90	0	0.00	16.90	1	3,853	0.03%
2022/01/17	4	16.88	0	0.00	16.85	4	3,856	0.10%
2022/01/14	4	17.13	66	17.18	17.10	-62	3,787	-1.64%
2022/01/13	5	17.05	19	17.18	17.25	-14	3,746	-0.37%
2022/01/12	30	17.00	4	17.00	16.95	26	3,653	0.71%
2022/01/11	7	16.94	11	17.02	17.00	-4	3,611	-0.11%
2022/01/10	15	17.02	4	17.01	16.95	11	3,550	0.31%
2022/01/07	0	0.00	34.9	16.91	16.85	-34.9	3,504	-1.00%
2022/01/06	0	0.00	31	16.79	16.90	-31	3,477	-0.89%
2022/01/05	8	16.80	40	16.83	16.90	-32	3,444	-0.93%
2022/01/04	6	16.90	32	16.92	16.95	-26	3,433	-0.76%
2022/01/03	1	16.95	110	16.92	16.95	-109	3,413	-3.19%	大賣/鉅額交易
2021/12/29	10	16.90	89	16.86	16.90	-79	3,309	-2.39%
2021/12/28	0	0.00	6	16.75	16.75	-6	3,293	-0.18%
2021/12/27	20	16.68	0	0.00	16.75	20	3,314	0.60%
2021/12/24	1	16.50	1	16.55	16.55	0	3,310	0.00%
2021/12/23	20	16.53	3	16.55	16.55	17	3,302	0.51%
2021/12/22	5	16.55	0	0.00	16.40	5	3,322	0.15%
2021/12/21	20	16.38	4	16.55	16.55	16	3,319	0.48%
2021/12/20	2.3	16.30	5	16.35	16.30	-2.7	3,307	-0.08%
2021/12/17	3	16.40	50	16.43	16.40	-47	3,289	-1.43%
2021/12/16	0	0.00	60	16.40	16.45	-60	3,286	-1.83%
2021/12/15	4	16.39	0	0.00	16.35	4	3,343	0.12%
2021/12/14	2	16.53	60	16.51	16.40	-58	3,425	-1.69%
2021/12/13	42	16.73	30	16.70	16.75	12	3,396	0.35%
2021/12/10	25	16.75	0	0.00	16.75	25	3,389	0.74%
2021/12/09	10	16.68	1	16.80	16.70	9	3,390	0.27%
2021/12/08	20	16.69	6	16.77	16.60	14	3,382	0.41%
2021/12/07	0	0.00	37	16.35	16.45	-37	3,319	-1.11%
2021/12/06	2	16.35	73	16.30	16.35	-71	3,321	-2.14%
2021/12/03	3	16.20	3	16.27	16.35	0	3,328	0.00%
2021/12/02	2	16.10	30	16.08	16.20	-28	3,336	-0.84%
2021/12/01	0	0.00	15	16.10	16.25	-15	3,337	-0.45%
2021/11/30	0.2	16.20	72	16.26	16.15	-71.8	3,326	-2.16%
2021/11/26	6	16.23	0	0.00	16.25	6	3,281	0.18%
2021/11/25	0	0.00	1	16.65	16.65	-1	3,253	-0.03%
2021/11/24	2	16.60	6	16.67	16.55	-4	3,264	-0.12%
2021/11/23	0	0.00	29	16.70	16.55	-29	3,295	-0.88%
2021/11/22	1	16.65	55	16.69	16.75	-54	3,277	-1.65%
2021/11/19	2	16.70	6	16.66	16.70	-4	3,250	-0.12%
2021/11/18	16.3	16.73	2.1	16.70	16.80	14.2	3,182	0.45%
2021/11/17	21	16.39	6	16.33	16.50	15	2,998	0.50%
2021/11/16	1.2	16.05	16	16.20	16.15	-14.8	2,911	-0.51%
2021/11/15	12	16.14	3	16.10	16.10	9	2,937	0.31%
2021/11/12	0.1	15.80	1	15.95	15.95	-0.9	2,970	-0.03%
2021/11/11	2	15.63	1	15.80	15.75	1	2,987	0.03%
2021/11/10	3.2	15.69	10	15.70	15.70	-6.8	3,100	-0.22%
2021/11/09	0.2	15.70	10	15.70	15.65	-9.8	3,038	-0.32%
2021/11/08	14.5	15.53	6	15.58	15.70	8.5	3,053	0.28%
2021/11/05	10	15.10	10	15.25	15.25	0	3,039	0.00%
2021/11/04	1	15.30	0	0.00	15.20	1	3,097	0.03%
2021/11/03	6	15.10	10	15.28	15.30	-4	3,169	-0.13%
2021/11/02	0	0.00	5	15.29	15.25	-5	3,166	-0.16%
2021/11/01	1	15.15	40	15.20	15.20	-39	3,179	-1.23%
2021/10/29	0	0.00	2	15.15	15.15	-2	3,207	-0.06%
2021/10/28	5	15.15	0	0.00	15.15	5	3,236	0.15%
2021/10/27	2	15.30	1	15.40	15.30	1	3,294	0.03%
2021/10/26	0	0.00	3	15.35	15.40	-3	3,452	-0.09%
2021/10/21	0	0.00	2	15.50	15.50	-2	4,070	-0.05%
2021/10/20	1	15.25	9	15.34	15.30	-8	4,173	-0.19%
2021/10/19	3	15.20	0	0.00	15.20	3	4,289	0.07%
2021/10/18	2	15.15	21	15.17	15.20	-19	4,341	-0.44%
2021/10/14	10	14.85	0	0.00	14.85	10	4,545	0.22%
2021/10/13	2.1	14.93	0	0.00	14.90	2.1	4,625	0.05%
2021/10/12	10	14.85	0	0.00	14.90	10	4,732	0.21%
2021/10/06	1	14.90	10	15.00	15.00	-9	5,019	-0.18%
2021/10/05	3	14.65	0	0.00	14.90	3	5,051	0.06%
2021/10/04	21.2	14.72	2	14.80	14.70	19.2	5,094	0.38%
2021/10/01	12	14.93	0	0.00	14.95	12	5,133	0.23%
2021/09/29	14	15.19	3	15.25	15.20	11	5,348	0.21%
2021/09/28	5	15.25	6	15.40	15.40	-1	5,436	-0.02%
2021/09/27	0	0.00	6	15.43	15.30	-6	5,481	-0.11%
2021/09/24	4	15.30	1	15.30	15.30	3	5,601	0.05%
2021/09/23	0	0.00	2	15.20	15.25	-2	5,726	-0.03%
2021/09/22	5	14.92	0	0.00	14.95	5	5,777	0.09%
2021/09/17	5	15.25	5	15.55	15.25	0	5,779	0.00%
2021/09/16	5	15.40	0	0.00	15.40	5	5,776	0.09%
2021/09/14	9	15.53	5	15.55	15.60	4	5,913	0.07%
2021/09/13	0	0.00	6	15.60	15.60	-6	5,957	-0.10%
2021/09/10	1	15.30	10	15.20	15.30	-9	6,058	-0.15%
2021/09/09	1	15.10	15	15.15	15.10	-14	6,168	-0.23%
2021/09/08	28.2	15.30	0	0.00	15.25	28.2	6,181	0.46%
2021/09/07	2	15.25	0	0.00	15.30	2	6,218	0.03%
2021/09/06	55.1	15.50	1	15.50	15.40	54.1	6,263	0.86%
2021/09/03	10	15.75	0	0.00	15.70	10	6,267	0.16%
2021/09/02	0	0.00	10	15.85	15.70	-10	6,336	-0.16%
2021/08/31	0	0.00	2	15.85	15.85	-2	6,467	-0.03%
2021/08/30	16	15.80	2	15.85	15.85	14	6,613	0.21%
2021/08/27	0	0.00	9	15.71	15.70	-9	6,674	-0.13%
2021/08/26	14	15.46	0	0.00	15.45	14	6,670	0.21%
2021/08/25	15	15.48	0	0.00	15.55	15	6,761	0.22%
2021/08/24	3	15.22	5	15.50	15.50	-2	6,853	-0.03%
2021/08/23	26	15.15	15	15.16	15.15	11	6,982	0.16%
2021/08/20	16	14.90	0	0.00	14.95	16	7,200	0.22%
2021/08/19	6	15.00	3	14.95	15.00	3	7,318	0.04%
2021/08/18	19	14.85	26	14.75	15.35	-7	7,344	-0.10%
2021/08/17	2	14.88	0	0.00	14.75	2	7,374	0.03%
2021/08/16	26.1	14.81	0	0.00	14.75	26.1	7,425	0.35%
2021/08/13	14	15.31	0	0.00	15.25	14	7,547	0.19%
2021/08/12	2	15.55	0	0.00	15.60	2	7,632	0.03%
2021/08/11	15.2	15.64	3.1	15.75	15.65	12.1	7,764	0.16%
2021/08/10	10	15.93	0	0.00	15.95	10	7,977	0.13%
2021/08/09	0.1	16.25	34	16.16	16.20	-33.9	8,277	-0.41%
2021/08/06	1	15.80	5	15.80	15.90	-4	8,449	-0.05%
2021/08/05	19	15.86	35	15.90	15.85	-16	8,802	-0.18%
2021/08/04	9	15.91	0	15.95	15.95	9	9,585	0.09%
2021/08/03	8	15.78	0	0.00	15.75	8	10,126	0.08%
2021/08/02	13	15.84	0	0.00	15.90	13	10,576	0.12%
2021/07/30	4	16.09	10	16.00	16.00	-6	10,694	-0.06%
2021/07/29	32	17.12	11	17.15	17.20	21	10,756	0.20%
2021/07/28	13	17.07	11	16.97	17.05	2	10,864	0.02%
2021/07/27	14	17.29	7	17.20	17.20	7	11,249	0.06%
2021/07/26	5	17.59	0	0.00	17.50	5	11,528	0.04%
2021/07/23	13	17.68	6	17.65	17.70	7	12,031	0.06%
2021/07/22	12	17.54	2	17.40	17.45	10	12,240	0.08%
2021/07/21	15	17.40	9	17.49	17.40	6	12,592	0.05%
2021/07/20	7	17.46	2	17.45	17.45	5	13,084	0.04%
2021/07/19	1	17.80	1	17.80	17.80	0	13,321	0.00%
2021/07/16	89	17.73	7	17.69	17.70	82	14,103	0.58%
2021/07/15	4	17.38	4	17.49	17.60	0	14,383	0.00%
2021/07/14	1	17.20	0	0.00	17.25	1	14,753	0.01%
2021/07/13	1	17.25	2	17.20	17.20	-1	15,516	-0.01%
2021/07/12	86	17.40	0	0.00	17.35	86	15,851	0.54%
2021/07/09	6	17.18	13.1	17.25	17.25	-7.1	16,041	-0.04%
2021/07/08	40	17.30	63	17.33	17.30	-23	16,191	-0.14%
2021/07/07	47	17.22	2	17.15	17.15	45	16,401	0.27%
2021/07/06	30	17.27	14	17.41	17.45	16	16,643	0.10%
2021/07/05	50	17.05	10	17.10	17.20	40	16,652	0.24%
2021/07/02	11	16.89	0	0.00	16.90	11	16,708	0.07%
2021/07/01	130	17.15	95	16.99	16.95	35	16,780	0.21%	大買/
2021/06/30	310	16.87	7	16.90	16.95	303	16,878	1.80%	大買/鉅額交易
2021/06/29	67	16.69	0	0.00	16.65	67	16,922	0.40%
2021/06/25	2	16.78	8	16.83	16.70	-6	17,300	-0.03%
2021/06/24	14	16.80	72	16.71	16.85	-58	17,433	-0.33%
2021/06/23	2	16.45	5	16.45	16.50	-3	17,774	-0.02%
2021/06/22	40	16.33	6	16.35	16.35	34	18,269	0.19%
2021/06/21	22.1	16.19	2	16.10	16.10	20.1	18,332	0.11%
2021/06/18	2	16.40	0	0.00	16.40	2	18,345	0.01%
2021/06/17	3	16.50	0	0.00	16.60	3	18,306	0.02%
2021/06/16	10	16.55	12	16.59	16.55	-2	18,454	-0.01%
2021/06/10	16	16.68	0	0.00	16.80	16	18,535	0.09%
2021/06/09	29	16.82	2	17.00	16.75	27	18,714	0.14%
2021/06/08	5	17.00	0	0.00	17.00	5	18,820	0.03%
2021/06/07	13	16.91	93	17.00	17.10	-80	19,045	-0.42%
2021/06/04	4	17.54	63	17.55	17.50	-59	18,928	-0.31%
2021/06/03	10	17.69	6	17.77	17.75	4	18,984	0.02%
2021/06/02	15	17.72	56	17.76	17.70	-41	19,069	-0.21%
2021/06/01	17.3	17.56	11	17.47	17.70	6.3	18,996	0.03%
2021/05/31	40	17.68	5	17.75	17.50	35	18,961	0.18%
2021/05/28	28	17.54	11	17.51	17.65	17	18,896	0.09%
2021/05/27	0	0.00	72	16.90	17.20	-72	18,879	-0.38%
2021/05/26	27.2	16.80	7	16.85	16.95	20.2	18,956	0.11%
2021/05/25	16	16.78	1	16.85	16.80	15	19,022	0.08%
2021/05/24	16.2	16.49	5	16.40	16.65	11.2	18,996	0.06%
2021/05/21	71	16.51	9	16.47	16.65	62	18,932	0.33%
2021/05/20	4	16.11	74	16.10	16.10	-70	18,760	-0.37%
2021/05/19	21	16.11	11	16.22	16.25	10	18,665	0.05%
2021/05/18	80	15.97	6	15.98	16.20	74	18,597	0.40%
2021/05/17	18	15.29	18	15.24	15.00	0	18,403	0.00%
2021/05/14	15	16.21	148	16.35	16.20	-133	18,194	-0.73%	大賣/鉅額交易
2021/05/13	55	16.06	123	16.14	16.10	-68	17,976	-0.38%	大賣/
2021/05/12	87	16.48	98	16.71	16.40	-11	17,636	-0.06%
2021/05/11	62	18.33	214	18.11	17.95	-152	16,906	-0.90%	大賣/鉅額交易
2021/05/10	42	18.40	56	18.28	18.55	-14	16,422	-0.09%
2021/05/07	84	18.44	2	18.58	18.60	82	15,989	0.51%
2021/05/06	17	18.58	349	18.52	18.45	-332	15,900	-2.09%	大賣/鉅額交易
2021/05/05	16	18.53	337	18.46	18.45	-321	15,720	-2.04%	大賣/鉅額交易
2021/05/04	134	18.23	20.1	17.84	18.05	113.9	15,494	0.74%	大買/鉅額交易
2021/05/03	26	19.20	4	19.11	18.95	22	14,976	0.15%
2021/04/29	5	18.95	76	19.03	19.30	-71	14,545	-0.49%
2021/04/28	68	18.60	40	18.50	18.45	28	14,027	0.20%
2021/04/27	107	18.97	14	18.84	18.75	93	13,826	0.67%	大買/
2021/04/26	37	18.66	57	18.71	18.95	-20	13,475	-0.15%
2021/04/23	66	18.50	20	18.56	18.40	46	13,019	0.35%
2021/04/22	83	18.82	45	18.84	18.50	38	12,820	0.30%
2021/04/21	12	18.17	32	18.36	18.45	-20	12,099	-0.17%
2021/04/20	20	18.43	28	18.27	18.30	-8	11,991	-0.07%
2021/04/19	41	18.67	16	18.62	18.95	25	11,847	0.21%
2021/04/16	46	17.22	2.4	17.58	17.70	43.6	11,440	0.38%
2021/04/15	20	16.80	3.1	16.80	16.80	16.9	11,678	0.14%
2021/04/14	7	16.24	9	16.32	16.45	-2	12,089	-0.02%
2021/04/13	2	16.50	33	16.77	16.35	-31	12,530	-0.25%
2021/04/12	15	16.50	5	16.45	16.55	10	12,421	0.08%
2021/04/09	6	16.01	6	16.08	16.05	0	12,301	0.00%
2021/04/08	30	15.93	7	16.05	16.05	23	12,582	0.18%
2021/04/07	5	16.00	10.1	15.95	15.95	-5.1	13,102	-0.04%
2021/04/06	12	15.89	27	15.88	15.85	-15	13,097	-0.11%
2021/04/01	22	15.60	8	15.56	15.65	14	12,953	0.11%
2021/03/31	15	15.42	11.1	15.47	15.60	3.9	12,884	0.03%
2021/03/30	8	15.28	40.2	15.32	15.45	-32.2	12,676	-0.25%
2021/03/29	44.1	15.15	116	15.16	15.20	-71.9	12,468	-0.58%	大賣/
2021/03/26	142.1	15.03	5	15.00	15.10	137.1	12,538	1.09%	大買/鉅額交易
2021/03/25	29.1	15.42	61	15.26	15.40	-31.9	12,267	-0.26%
2021/03/24	1	14.85	2.6	14.80	14.85	-1.6	11,840	-0.01%
2021/03/23	20	14.78	16	14.67	14.70	4	11,769	0.03%
2021/03/22	21	14.80	0	0.00	14.85	21	11,719	0.18%
2021/03/19	45	14.79	10	14.80	14.80	35	11,743	0.30%
2021/03/18	5	14.65	24	14.65	14.70	-19	11,635	-0.16%
2021/03/17	0	0.00	30	14.45	14.55	-30	11,632	-0.26%
2021/03/16	25	14.49	0	0.00	14.45	25	11,789	0.21%
2021/03/15	44	14.50	0.8	14.50	14.50	43.2	11,914	0.36%
2021/03/12	19	14.31	2	14.30	14.40	17	12,001	0.14%
2021/03/11	21	14.34	0	0.00	14.30	21	12,099	0.17%
2021/03/10	15	14.29	0	0.00	14.20	15	12,004	0.12%
2021/03/09	26	14.29	1	14.30	14.25	25	12,166	0.21%
2021/03/08	0	0.00	10	14.35	14.20	-10	12,121	-0.08%
2021/03/04	4	14.06	0	0.00	14.15	4	12,235	0.03%
2021/03/02	0	0.00	10	14.00	13.90	-10	12,162	-0.08%
2021/02/26	1	14.05	0	0.00	14.10	1	12,090	0.01%
2021/02/24	3	14.17	0	0.00	14.15	3	11,979	0.03%
2021/02/22	2	14.03	0.3	14.05	14.05	1.7	12,088	0.01%
2021/02/19	12	14.00	50.6	14.10	14.10	-38.6	12,033	-0.32%
2021/02/18	12	14.15	50	14.18	14.20	-38	12,008	-0.32%
2021/02/17	5	13.90	40	13.95	14.00	-35	11,930	-0.29%
2021/02/05	1	13.65	15	13.85	13.85	-14	11,820	-0.12%
2021/02/04	0	0.00	2	13.65	13.65	-2	11,740	-0.02%
2021/02/03	15	13.72	0	0.00	13.65	15	11,912	0.13%
2021/02/02	53	13.67	2	13.80	13.75	51	11,963	0.43%
2021/02/01	30	13.35	11	13.45	13.55	19	11,995	0.16%
2021/01/29	72	13.54	0	0.00	13.40	72	11,922	0.60%
2021/01/27	3	13.78	4	13.80	13.75	-1	11,748	-0.01%
2021/01/26	10	14.00	0	0.00	13.80	10	11,710	0.09%
2021/01/22	1	13.80	35	13.85	13.95	-34	11,593	-0.29%
2021/01/21	3	13.93	0	0.00	13.90	3	11,551	0.03%
2021/01/20	2	13.88	14	13.89	13.75	-12	11,437	-0.10%
2021/01/18	20	13.90	3	13.85	14.15	17	11,226	0.15%
2021/01/15	51	14.00	66	13.90	13.95	-15	11,118	-0.13%
2021/01/14	45	14.23	55	14.20	14.15	-10	10,973	-0.09%
2021/01/13	40	14.31	10	14.40	14.40	30	10,826	0.28%
2021/01/12	57	14.20	30	13.98	14.05	27	10,566	0.26%
2021/01/11	31	14.81	0	0.00	14.75	31	10,218	0.30%
2021/01/08	30	15.32	53	15.01	15.20	-23	9,826	-0.23%
2021/01/07	8	14.45	35.8	14.85	15.15	-27.8	9,139	-0.30%
2021/01/06	31	14.27	105	14.05	14.20	-74	8,507	-0.87%	大賣/
2021/01/05	0	13.90	0	0.00	13.90	0	7,848	0.00%
2021/01/04	10	13.75	7	13.86	13.95	3	7,708	0.04%
2020/12/31	61	13.70	35	13.55	13.55	26	7,479	0.35%
2020/12/30	153	13.65	47.7	14.04	14.10	105.3	7,039	1.50%	大買/鉅額交易
2020/12/29	9	13.36	47	13.35	13.35	-38	6,360	-0.60%
2020/12/28	23	13.21	1.8	13.17	13.30	21.2	6,271	0.34%
2020/12/25	7	13.04	35	13.04	13.05	-28	6,174	-0.45%
2020/12/24	0	0.00	4	12.95	13.00	-4	6,143	-0.07%
2020/12/23	13	12.85	21	12.84	12.85	-8	6,139	-0.13%
2020/12/22	66	13.34	0	0.00	12.80	66	6,121	1.08%
2020/12/21	28	12.95	7	13.00	13.15	21	6,019	0.35%
2020/12/17	0	0.00	60	12.70	12.80	-60	5,856	-1.02%
2020/12/16	1	12.65	1	12.65	12.70	0	5,906	0.00%
2020/12/14	13	12.83	0	0.00	12.80	13	5,965	0.22%
2020/12/11	10	12.95	28	12.95	12.90	-18	5,938	-0.30%
2020/12/10	60	12.97	2	13.00	12.85	58	6,029	0.96%
2020/12/09	0	0.00	46	12.91	12.80	-46	5,909	-0.78%
2020/12/08	173	12.84	64	12.70	12.70	109	5,777	1.89%	大買/鉅額交易
2020/12/07	17	12.90	65	12.92	13.00	-48	5,465	-0.88%
2020/12/04	88	12.46	30	12.55	12.60	58	5,196	1.12%
2020/12/03	40	12.50	7	12.33	12.45	33	5,046	0.65%
2020/12/02	6	12.12	31	12.20	12.20	-25	4,923	-0.51%
2020/12/01	12	11.97	2	12.00	12.20	10	4,875	0.21%
2020/11/30	2	11.95	1	12.00	12.00	1	4,808	0.02%
2020/11/26	2	11.95	0	0.00	11.95	2	4,766	0.04%
2020/11/25	5	11.89	0.2	11.81	11.85	4.8	4,952	0.10%
2020/11/24	54	11.80	2	11.83	11.80	52	4,849	1.07%
2020/11/23	53	11.80	0	11.80	11.85	53	4,791	1.11%
2020/11/20	9	11.68	4	11.66	11.70	5	4,659	0.11%
2020/11/19	0	0.00	1	11.60	11.55	-1	4,556	-0.02%
2020/11/18	12	11.47	40	11.50	11.55	-28	4,477	-0.63%
2020/11/17	7	11.48	21	11.50	11.50	-14	4,525	-0.31%
2020/11/16	0	0.00	12	11.45	11.45	-12	4,629	-0.26%
2020/11/13	1	11.25	0	0.00	11.30	1	4,668	0.02%
2020/11/12	5	11.45	25	11.30	11.30	-20	4,721	-0.42%
2020/11/11	33	11.40	17	11.38	11.50	16	4,734	0.34%
2020/11/10	15	11.22	12	11.30	11.20	3	4,640	0.06%
2020/11/09	5	11.10	2	11.12	11.15	3	4,884	0.06%
2020/11/06	0	0.00	1	11.00	11.00	-1	5,035	-0.02%
2020/11/02	0	0.00	1	11.00	11.00	-1	6,035	-0.02%
2020/10/23	0	0.00	1	11.00	11.05	-1	7,070	-0.01%
2020/10/20	1	10.80	0	0.00	10.90	1	7,853	0.01%
2020/10/16	2	10.75	0	0.00	10.80	2	8,088	0.02%
2020/10/13	8	10.80	0	0.00	10.85	8	8,352	0.10%
2020/10/08	4	10.90	0	0.00	10.90	4	8,446	0.05%
2020/10/07	6	10.90	0	0.00	10.85	6	8,581	0.07%
2020/10/05	1	10.85	0	0.00	10.85	1	9,169	0.01%
2020/09/28	0	0.00	5	10.80	10.85	-5	9,830	-0.05%
2020/09/24	38	10.67	32	10.55	10.60	6	9,984	0.06%
2020/09/23	4	10.85	10	10.85	10.90	-6	9,808	-0.06%
2020/09/22	2	10.98	0	0.00	11.00	2	9,752	0.02%
2020/09/21	0	0.00	36	11.35	11.20	-36	9,691	-0.37%
2020/09/18	12	11.25	2	11.45	11.45	10	9,612	0.10%
2020/09/17	0	0.00	12	11.26	11.30	-12	9,470	-0.13%
2020/09/16	0	0.00	12	11.21	11.20	-12	9,487	-0.13%
2020/09/15	0	0.00	3	11.15	11.30	-3	9,497	-0.03%
2020/09/14	0	0.00	6	11.05	11.00	-6	9,385	-0.06%
2020/09/10	0	0.00	0.9	10.95	10.95	-0.9	9,350	-0.01%
2020/09/08	0	0.00	57	11.00	11.05	-57	9,411	-0.61%
2020/09/07	17	11.07	0	0.00	11.10	17	9,421	0.18%
2020/09/04	27	10.84	0	0.00	10.85	27	9,366	0.29%
2020/09/03	12	10.99	2	10.95	10.90	10	9,363	0.11%
2020/09/02	1	11.05	0	0.00	11.05	1	9,342	0.01%
2020/09/01	50	11.04	7	11.04	11.10	43	9,365	0.46%
2020/08/31	22	11.04	3	11.03	11.00	19	9,247	0.21%
2020/08/28	20.2	10.80	0	0.00	10.85	20.2	9,039	0.22%
2020/08/27	0.2	10.70	0	0.00	10.75	0.2	9,044	0.00%
2020/08/26	0	0.00	0	10.80	10.80	0	9,034	0.00%
2020/08/25	0	0.00	3	10.80	10.75	-3	9,035	-0.03%
2020/08/24	5	10.65	0	0.00	10.65	5	9,025	0.06%
2020/08/21	0	0.00	2	10.80	10.70	-2	8,987	-0.02%
2020/08/20	7	10.61	99	10.63	10.60	-92	8,927	-1.03%
2020/08/19	0	0.00	2	10.90	10.85	-2	8,802	-0.02%
2020/08/18	0	0.00	9	10.83	10.85	-9	8,734	-0.10%
2020/08/17	32	10.81	0	0.00	10.75	32	8,713	0.37%
2020/08/14	22	10.92	30	10.95	10.85	-8	8,622	-0.09%
2020/08/13	2	10.95	0	0.00	10.90	2	8,510	0.02%
2020/08/12	0	0.00	32	11.74	11.80	-32	8,192	-0.39%
2020/08/11	2	11.85	0	0.00	11.80	2	7,939	0.03%
2020/08/10	11	11.88	0	0.00	11.85	11	7,715	0.14%
2020/08/07	40	11.83	423	11.75	11.75	-383	7,414	-5.17%	大賣/鉅額交易
2020/08/05	41	11.84	0	0.00	11.80	41	6,955	0.59%
2020/07/31	30	11.95	13	12.00	11.90	17	6,653	0.26%
2020/07/30	130	11.90	35	11.89	12.00	95	6,447	1.47%	大買/
2020/07/29	3	11.60	5	11.66	11.60	-2	6,059	-0.03%
2020/07/28	73	11.80	170	11.67	11.35	-97	5,953	-1.63%	大賣/
2020/07/27	227	11.85	47	11.76	11.60	180	5,733	3.14%	大買/鉅額交易
2020/07/24	0	0.00	30	11.53	11.40	-30	5,291	-0.57%
2020/07/23	26	11.72	25	11.60	11.60	1	5,176	0.02%
2020/07/22	69	11.84	52	11.79	11.75	17	5,104	0.33%
2020/07/21	5	11.45	11	11.65	11.70	-6	4,920	-0.12%
2020/07/20	6	11.38	0	0.00	11.35	6	4,755	0.13%
2020/07/17	0	0.00	2	11.50	11.40	-2	4,734	-0.04%
2020/07/16	5	11.45	0	0.00	11.50	5	4,659	0.11%
2020/07/15	35	11.43	0	0.00	11.40	35	4,603	0.76%
2020/07/14	428	11.45	0	0.00	11.45	428	4,565	9.37%	大買/鉅額交易
2020/07/13	15	11.70	21	11.68	11.70	-6	4,457	-0.13%
2020/07/10	123	11.77	106	11.72	11.70	17	4,318	0.39%	大買/大賣/
2020/07/09	49	11.69	31	11.63	11.60	18	3,928	0.46%
2020/07/08	0	0.00	26	11.07	11.15	-26	3,510	-0.74%
2020/07/07	6	11.00	11	11.01	11.00	-5	3,400	-0.15%
2020/07/06	5	10.90	1	10.90	10.90	4	3,321	0.12%
2020/06/30	0	0.00	10	10.40	10.35	-10	3,183	-0.31%
2020/06/23	0	0.00	1	10.45	10.45	-1	3,280	-0.03%
2020/06/15	0	0.00	82.3	10.04	10.00	-82.3	3,059	-2.69%
2020/06/12	50	10.05	88	9.99	10.10	-38	3,039	-1.25%
2020/06/11	11	10.25	9	10.25	10.15	2	3,002	0.07%
2020/06/10	0	0.00	35.1	10.40	10.45	-35.1	2,991	-1.17%
2020/06/09	100	10.40	3.3	10.34	10.35	96.7	3,033	3.19%
2020/06/08	0	0.00	2	10.35	10.40	-2	3,039	-0.07%
2020/06/03	2	10.15	52	10.20	10.20	-50	3,029	-1.65%
2020/06/02	0	0.00	16	10.05	10.10	-16	2,983	-0.54%
2020/06/01	0	0.00	1	10.00	10.00	-1	2,962	-0.03%
2020/05/26	3	9.94	1	9.96	9.94	2	2,940	0.07%
2020/05/22	5	9.88	12	9.83	9.82	-7	2,939	-0.24%
2020/05/21	2	9.92	1.1	9.99	9.97	0.9	2,915	0.03%
2020/05/20	2	9.94	0	0.00	9.95	2	2,909	0.07%
2020/05/19	0	0.00	0.1	9.98	9.98	-0.1	2,905	0.00%
2020/05/15	20	9.96	0	0.00	9.96	20	2,865	0.70%
2020/05/14	4	9.96	0	0.00	9.93	4	2,841	0.14%
2020/05/12	0	0.00	15	10.05	10.00	-15	2,831	-0.53%
2020/05/11	15	10.00	5	10.00	10.05	10	2,824	0.35%
2020/05/08	15	9.85	0	0.00	9.84	15	2,795	0.54%
2020/05/07	30	9.74	2	9.72	9.77	28	2,784	1.01%
2020/05/04	7	9.66	0	0.00	9.66	7	2,801	0.25%
2020/04/30	4	9.85	3	9.84	9.82	1	2,775	0.04%
2020/04/22	10	9.26	0	0.00	9.24	10	2,829	0.35%
2020/04/21	3	9.21	25	9.21	9.16	-22	2,817	-0.78%
2020/04/20	15	9.45	0	0.00	9.40	15	2,803	0.54%
2020/04/17	5	9.48	0	0.00	9.47	5	2,797	0.18%
2020/04/09	5	9.37	0	0.00	9.34	5	2,787	0.18%
2020/04/08	0	0.00	10.7	9.41	9.49	-10.7	2,956	-0.36%
2020/04/07	20	9.32	0	0.00	9.31	20	3,848	0.52%
2020/03/31	30	9.25	2	9.34	9.38	28	4,072	0.69%
2020/03/30	10	9.18	0	0.00	9.21	10	4,065	0.25%
2020/03/27	20	9.19	4	9.19	9.19	16	4,072	0.39%
2020/03/24	0	0.00	2	8.43	8.36	-2	4,291	-0.05%
2020/03/20	1	8.02	0	0.00	8.50	1	4,639	0.02%
2020/03/19	2	7.94	0	0.00	7.83	2	4,632	0.04%
2020/03/18	2	8.31	0	0.00	8.30	2	4,612	0.04%
2020/03/17	1.1	8.33	10	8.35	8.35	-8.9	4,634	-0.19%
2020/03/16	0	0.00	300	8.66	8.52	-300	4,672	-6.42%	大賣/鉅額交易
2020/03/13	32	8.47	0	0.00	8.70	32	4,672	0.68%
2020/03/12	4	9.13	16	9.26	9.10	-12	4,666	-0.26%
2020/03/11	10	9.58	0	0.00	9.44	10	4,715	0.21%
2020/03/10	6	9.56	102.1	9.52	9.53	-96.1	4,756	-2.02%	大賣/
2020/03/09	2	9.72	166	9.70	9.64	-164	4,800	-3.42%	大賣/鉅額交易
2020/03/06	0	0.00	50	9.90	9.89	-50	4,786	-1.04%
2020/03/05	2	9.96	0	0.00	9.99	2	4,863	0.04%
2020/03/04	0	0.00	24	9.90	9.92	-24	4,970	-0.48%
2020/03/03	3	9.96	176	9.95	9.92	-173	5,023	-3.44%	大賣/鉅額交易
2020/03/02	3	9.80	34	9.78	9.81	-31	5,117	-0.61%
2020/02/27	0	0.00	70	9.80	9.85	-70	5,237	-1.34%
2020/02/26	1	9.85	0	0.00	9.85	1	5,356	0.02%
2020/02/25	0	0.00	1	9.91	9.89	-1	5,512	-0.02%
2020/02/24	0	9.94	36	9.93	9.95	-36	5,587	-0.64%
2020/02/17	0	0.00	61	10.00	10.00	-61	6,260	-0.97%
2020/02/12	10	10.10	0	0.00	10.05	10	6,692	0.15%
2020/02/10	105	10.05	12	10.03	10.05	93	6,818	1.36%	大買/
2020/02/06	12	10.20	25	10.26	10.30	-13	6,942	-0.19%
2020/02/05	33	10.20	4	10.20	10.15	29	7,016	0.41%
2020/02/04	9	10.15	0	0.00	10.20	9	6,995	0.13%
2020/02/03	33	10.02	0.8	10.05	10.10	32.2	7,021	0.46%
2020/01/31	15	10.15	0	0.00	10.20	15	6,969	0.22%
2020/01/30	21	10.20	68	10.10	10.15	-47	6,969	-0.67%
2020/01/20	7	10.70	3	10.70	10.65	4	6,897	0.06%
2020/01/17	33	10.65	0	0.00	10.70	33	6,909	0.48%
2020/01/16	0	0.00	5	10.65	10.65	-5	6,937	-0.07%
2020/01/15	0	0.00	39	10.65	10.60	-39	6,956	-0.56%
2020/01/14	0	0.00	5	10.60	10.65	-5	6,965	-0.07%
2020/01/13	36	10.52	0	0.00	10.50	36	6,952	0.52%
2020/01/10	0	0.00	5	10.50	10.45	-5	7,134	-0.07%
2020/01/09	0	0.00	5	10.40	10.45	-5	7,161	-0.07%
2020/01/08	0	0.00	5	10.40	10.25	-5	7,208	-0.07%
2020/01/07	6	10.40	0	0.00	10.45	6	7,196	0.08%
2020/01/06	0	0.00	33	10.50	10.35	-33	7,267	-0.45%
2020/01/03	0	0.00	8	10.72	10.60	-8	7,219	-0.11%
2020/01/02	24	10.83	4	10.75	10.75	20	7,258	0.28%
2019/12/31	22	10.90	24	11.12	11.25	-2	6,988	-0.03%
2019/12/30	10	10.80	31.4	10.83	10.90	-21.4	6,052	-0.35%
2019/12/27	1	10.70	10	10.78	10.80	-9	5,857	-0.15%
2019/12/26	0	0.00	9	10.70	10.70	-9	5,789	-0.16%
2019/12/25	0	0.00	5	10.75	10.70	-5	5,749	-0.09%
2019/12/24	0	0.00	22	10.75	10.70	-22	5,745	-0.38%
2019/12/23	23	10.73	6	10.79	10.75	17	5,729	0.30%
2019/12/20	75	10.85	47	10.85	10.65	28	5,698	0.49%
2019/12/19	14	10.85	5.5	10.89	10.90	8.5	5,572	0.15%
2019/12/18	62	10.79	21	10.81	10.85	41	5,472	0.75%
2019/12/17	28.6	10.57	41	10.63	10.70	-12.4	5,344	-0.23%
2019/12/16	0	0.00	42	10.56	10.55	-42	5,157	-0.81%
2019/12/13	0.1	10.50	6	10.60	10.55	-5.9	5,164	-0.11%
2019/12/11	0.2	10.50	1	10.50	10.60	-0.8	5,079	-0.02%
2019/12/09	0	0.00	60	10.35	10.45	-60	5,042	-1.19%
2019/12/06	0	0.00	1	10.35	10.35	-1	4,970	-0.02%
2019/12/02	100	10.50	0	0.00	10.55	100	4,829	2.07%
2019/11/29	0	0.00	1	10.50	10.60	-1	4,779	-0.02%
2019/11/28	1	10.40	2	10.40	10.45	-1	4,701	-0.02%
2019/11/27	1	10.40	0	0.00	10.40	1	4,734	0.02%
2019/11/26	13	10.60	2	10.50	10.45	11	4,629	0.24%
2019/11/25	109	10.55	35	10.51	10.60	74	4,508	1.64%	大買/
2019/11/22	0	0.00	31	10.30	10.45	-31	4,376	-0.71%
2019/11/21	6	10.25	2.9	10.18	10.25	3.1	4,279	0.07%
2019/11/20	10	10.20	3.6	10.12	10.25	6.4	4,210	0.15%
2019/11/19	15	9.94	29	10.05	10.10	-14	4,127	-0.34%
2019/11/18	160	9.86	82	9.91	9.92	78	3,930	1.98%	大買/
2019/11/15	40	9.83	0	0.00	9.81	40	3,754	1.07%
2019/11/14	2	9.80	6	9.77	9.76	-4	3,649	-0.11%
2019/11/13	117	9.79	20	9.79	9.81	97	3,575	2.71%	大買/
2019/11/12	19	9.80	17	9.86	9.80	2	3,658	0.05%
2019/11/11	15	9.62	0	0.00	9.54	15	3,420	0.44%
2019/11/08	2	9.64	2	9.66	9.63	0	3,410	0.00%
2019/11/07	21	9.56	0	0.00	9.55	21	3,791	0.55%
2019/11/06	30	9.49	8	9.48	9.55	22	3,762	0.58%
2019/11/05	0	0.00	2	9.43	9.42	-2	3,665	-0.05%
2019/11/04	2	9.33	5	9.33	9.39	-3	3,684	-0.08%
2019/11/01	0	0.00	23	9.21	9.21	-23	3,629	-0.63%
2019/10/28	0	0.00	3	9.23	9.23	-3	3,663	-0.08%
2019/10/25	0	9.23	0	0.00	9.23	0	3,655	0.00%
2019/10/24	0	0.00	27	9.13	9.23	-27	3,640	-0.74%
2019/10/22	0	0.00	0.5	9.15	9.18	-0.5	3,623	-0.01%
2019/10/18	250	9.17	0	0.00	9.15	250	3,604	6.94%	大買/鉅額交易
2019/10/16	0	0.00	1	9.05	9.06	-1	3,376	-0.03%
2019/10/09	0	0.00	5	8.99	8.99	-5	3,266	-0.15%
2019/10/08	0	0.00	4	9.00	9.01	-4	3,254	-0.12%
2019/10/07	3	8.91	0.1	8.90	8.91	2.9	3,179	0.09%
2019/10/04	7	8.89	0	0.00	8.89	7	3,190	0.22%
2019/10/02	10	8.83	0	0.00	8.86	10	3,213	0.31%
2019/10/01	10	8.86	0	0.00	8.85	10	3,226	0.31%
2019/09/27	2	8.81	0	0.00	8.81	2	3,226	0.06%
2019/09/25	3	8.95	0	0.00	8.92	3	3,192	0.09%
2019/09/24	4	8.99	0	0.00	9.00	4	3,171	0.13%
2019/09/23	10	9.03	0	0.00	9.03	10	3,155	0.32%
2019/09/20	0	0.00	2	9.02	9.00	-2	3,129	-0.06%
2019/09/18	2	8.92	0	0.00	8.97	2	3,091	0.06%
2019/09/12	3	9.00	0	0.00	9.03	3	3,083	0.10%
2019/09/05	5	8.86	0	0.00	8.86	5	2,947	0.17%
2019/09/04	4	8.81	0	0.00	8.85	4	2,955	0.14%
2019/09/02	3	8.76	0	0.00	8.76	3	2,932	0.10%
2019/08/30	0.2	8.75	0	0.00	8.75	0.2	2,914	0.01%
2019/08/29	0.4	8.75	0	0.00	8.75	0.4	2,854	0.01%
2019/08/28	9	8.74	0	0.00	8.75	9	2,863	0.31%
2019/08/26	3	8.79	0	0.00	8.85	3	2,828	0.11%
2019/08/23	6	8.89	0	0.00	8.88	6	2,778	0.22%
2019/08/21	3	8.88	1	8.88	8.88	2	2,717	0.07%
2019/08/20	15	8.90	0	0.00	8.90	15	2,729	0.55%
2019/08/19	3	8.94	0.1	8.96	8.95	2.9	2,723	0.11%
2019/08/16	5	8.88	2	8.81	8.90	3	2,741	0.11%
2019/08/15	33.3	8.80	0	0.00	8.82	33.3	2,734	1.22%
2019/08/14	3	8.98	0	0.00	8.98	3	2,572	0.12%
2019/08/13	4.1	8.93	0	0.00	8.96	4.1	2,574	0.16%
2019/08/12	1.4	8.99	0	0.00	9.04	1.4	2,504	0.06%
2019/08/06	4	9.14	0	0.00	9.19	4	2,031	0.20%
2019/08/02	60	9.32	0	0.00	9.35	60	1,964	3.05%
2019/08/01	1	9.42	0	0.00	9.43	1	1,977	0.05%
2019/07/31	1	9.50	0	0.00	9.49	1	2,084	0.05%
2019/07/22	0	0.00	6	9.56	9.56	-6	2,192	-0.27%
2019/07/12	1	9.50	0	0.00	9.50	1	2,174	0.05%
2019/07/08	30	9.48	0	0.00	9.45	30	2,167	1.38%
2019/07/05	30	9.45	0	0.00	9.45	30	2,147	1.40%
2019/07/04	32	9.45	100	9.45	9.44	-68	2,153	-3.16%
2019/07/03	30	9.43	0	0.00	9.45	30	2,196	1.37%
2019/07/02	3	9.47	0	0.00	9.45	3	2,368	0.13%
2019/07/01	3	9.47	0	0.00	9.49	3	2,427	0.12%
2019/06/25	0	0.00	50	9.46	9.43	-50	2,575	-1.94%
2019/06/21	6	9.42	0	0.00	9.39	6	2,701	0.22%
2019/06/20	50	9.40	0	0.00	9.43	50	2,728	1.83%
2019/06/19	3	9.31	0	0.00	9.34	3	2,758	0.11%
2019/06/14	3	9.28	0	0.00	9.26	3	3,113	0.10%
2019/06/11	0	0.00	0.3	9.30	9.30	-0.3	3,546	-0.01%
2019/06/10	3	9.34	0.1	9.32	9.33	2.9	3,534	0.08%
2019/06/05	0	0.00	60	9.31	9.29	-60	3,668	-1.64%
2019/06/03	0	0.00	62	9.25	9.24	-62	3,806	-1.63%
2019/05/31	4	9.22	0	0.00	9.25	4	3,791	0.11%
2019/05/30	3	9.24	0	9.25	9.24	3	3,786	0.08%
2019/05/29	3	9.22	0	0.00	9.26	3	3,812	0.08%
2019/05/28	3.3	9.24	0	0.00	9.24	3.3	3,853	0.09%
2019/05/27	0	0.00	3	9.27	9.26	-3	3,862	-0.08%
2019/05/20	2	9.14	0	0.00	9.13	2	3,994	0.05%
2019/05/13	100	9.34	0	0.00	9.29	100	4,006	2.50%
2019/05/09	20	9.33	0	0.00	9.35	20	3,975	0.50%
2019/05/08	3	9.25	0	0.00	9.36	3	3,947	0.08%
2019/05/06	2	9.27	0	0.00	9.27	2	3,777	0.05%
2019/05/03	1	9.41	1	9.40	9.41	0	3,728	0.00%
2019/05/02	3	9.41	0	0.00	9.41	3	3,691	0.08%
2019/04/30	1	9.29	5	9.31	9.30	-4	3,635	-0.11%
2019/04/26	0	0.00	2.6	9.33	9.31	-2.6	3,588	-0.07%
2019/04/24	3	9.32	0	0.00	9.35	3	3,610	0.08%
2019/04/18	2	9.40	0	0.00	9.33	2	3,574	0.06%
2019/04/15	100	9.43	0	0.00	9.43	100	3,515	2.84%
2019/04/12	3	9.41	0	0.00	9.40	3	3,512	0.09%
2019/04/11	3	9.45	0	0.00	9.42	3	3,496	0.09%
2019/04/10	22	9.44	0	0.00	9.45	22	3,485	0.63%
2019/04/09	2	9.42	0	0.00	9.49	2	3,464	0.06%
2019/04/08	1	9.38	0	0.00	9.42	1	3,425	0.03%
2019/04/02	3	9.46	0	0.00	9.43	3	3,160	0.09%
2019/04/01	6	9.53	0	0.00	9.45	6	3,119	0.19%
2019/03/29	3	9.61	0	0.00	9.60	3	3,039	0.10%
2019/03/26	0.3	9.56	0	0.00	9.58	0.3	2,972	0.01%
2019/03/25	10	9.46	12	9.48	9.47	-2	2,888	-0.07%
2019/03/22	3	9.66	10	9.64	9.66	-7	2,805	-0.25%
2019/03/21	4	9.68	0	0.00	9.65	4	2,741	0.15%
2019/03/18	0	9.70	0	0.00	9.75	0	2,339	0.00%
2019/03/13	5	9.56	0	0.00	9.60	5	1,925	0.26%
2019/03/12	4	9.58	0	0.00	9.56	4	1,902	0.21%
2019/03/11	0.7	9.65	0	0.00	9.69	0.7	1,830	0.04%
2019/03/08	0	0.00	6	9.42	9.47	-6	1,797	-0.33%
2019/03/06	0	0.00	2	9.27	9.29	-2	1,651	-0.12%
2019/03/05	6.4	9.25	0	0.00	9.26	6.4	1,653	0.38%
2019/03/04	6.3	9.25	0	0.00	9.26	6.3	1,632	0.39%
2019/02/27	1	9.23	0	0.00	9.26	1	1,592	0.06%
2019/02/26	8.4	9.22	0	0.00	9.23	8.4	1,569	0.53%
2019/02/25	6	9.20	0	0.00	9.24	6	1,546	0.39%
2019/02/22	2	9.18	0	0.00	9.19	2	1,477	0.14%
2019/02/21	13	9.19	0	0.00	9.15	13	1,444	0.90%
2019/02/20	3	9.20	0	0.00	9.20	3	1,401	0.21%
2019/02/19	3	9.19	0	0.00	9.20	3	1,376	0.22%
2019/02/15	2	9.18	0	0.00	9.16	2	1,337	0.15%
2019/02/14	4	9.18	0	0.00	9.16	4	1,331	0.30%
2019/01/30	2	9.14	0	0.00	9.14	2	1,342	0.15%
2019/01/16	0	0.00	0.2	9.00	8.98	-0.2	1,463	-0.01%
2019/01/15	2	9.01	0	0.00	9.02	2	1,497	0.13%
2019/01/11	10	9.06	0	0.00	9.05	10	1,619	0.62%
2019/01/09	0	0.00	0.1	9.12	9.14	-0.1	1,672	-0.01%
2018/12/27	1.1	8.93	0	0.00	8.89	1.1	2,021	0.05%
2018/12/25	3	8.90	0	0.00	8.88	3	2,039	0.15%
2018/12/20	3	8.98	0	0.00	8.94	3	2,101	0.14%
2018/12/13	0	0.00	6	9.17	9.12	-6	2,096	-0.29%
2018/12/10	0	0.00	24	9.12	9.11	-24	2,138	-1.12%
2018/12/05	2	9.30	0	0.00	9.21	2	2,142	0.09%
2018/12/04	0.9	9.38	0	0.00	9.38	0.9	2,178	0.04%
2018/12/03	0	0.00	3	9.42	9.44	-3	2,217	-0.14%
2018/11/29	0	0.00	1	9.28	9.24	-1	2,249	-0.04%
2018/11/23	2	9.17	0	0.00	9.11	2	2,333	0.09%
2018/11/21	1	9.18	0	0.00	9.22	1	2,348	0.04%
2018/11/19	2	9.31	0	0.00	9.35	2	2,492	0.08%
2018/11/16	6	9.22	0	0.00	9.30	6	2,636	0.23%
2018/11/14	0.8	9.15	0	0.00	9.15	0.8	2,717	0.03%
2018/11/13	2.1	9.15	0	0.00	9.15	2.1	2,732	0.08%
2018/11/09	2	9.22	0.2	9.23	9.23	1.8	2,779	0.06%
2018/11/01	0	0.00	1	9.19	9.23	-1	2,965	-0.03%
2018/10/30	1	9.12	0	0.00	9.15	1	3,027	0.03%
2018/10/29	1	9.18	0	0.00	9.16	1	3,044	0.03%
2018/10/25	1	9.07	0	0.00	9.07	1	3,097	0.03%
2018/10/24	0.1	9.18	0	0.00	9.18	0.1	3,151	0.00%
2018/10/23	1	9.11	0	0.00	9.09	1	3,155	0.03%
2018/10/22	5	9.18	0	0.00	9.18	5	3,153	0.16%
2018/10/19	2	9.12	0	0.00	9.27	2	3,172	0.06%
2018/10/15	2	9.42	0	0.00	9.31	2	2,993	0.07%
2018/10/11	6	9.36	10	9.42	9.37	-4	2,898	-0.14%
2018/10/09	1	10.00	4	9.99	9.98	-3	2,790	-0.11%
2018/10/05	11	10.05	0.2	10.10	10.05	10.8	2,723	0.40%
2018/10/03	3	10.27	0	0.00	10.20	3	2,685	0.11%
2018/09/28	6	10.30	0	0.00	10.30	6	2,673	0.22%
2018/09/14	0	0.00	2	10.33	10.35	-2	2,930	-0.07%
2018/09/12	1	10.25	0	0.00	10.20	1	2,895	0.03%
2018/09/07	2	10.30	1	10.30	10.30	1	3,002	0.03%
2018/09/06	2	10.40	60	10.40	10.40	-58	3,046	-1.90%
2018/09/04	1	10.40	0	0.00	10.40	1	3,064	0.03%
2018/09/03	5	10.30	0	0.00	10.30	5	3,088	0.16%
2018/08/31	0	0.00	18	10.39	10.35	-18	3,097	-0.58%
2018/08/29	7	10.41	0	0.00	10.50	7	3,213	0.22%
2018/08/27	1	10.45	0	0.00	10.45	1	3,284	0.03%
2018/08/24	16.3	10.35	0	0.00	10.35	16.3	3,284	0.50%
2018/08/23	10	11.25	1	11.20	11.25	9	3,209	0.28%
2018/08/22	3	11.20	0	0.00	11.25	3	3,107	0.10%
2018/08/20	10	11.24	0	0.00	11.25	10	3,079	0.32%
2018/08/13	2	11.15	11	11.24	11.15	-9	3,122	-0.29%
2018/08/08	0	0.00	8	11.30	11.30	-8	2,981	-0.27%
2018/08/07	0.3	11.25	7	11.15	11.25	-6.7	2,946	-0.23%
2018/08/03	0	0.00	0	11.30	11.35	0	2,925	0.00%
2018/08/02	0	0.00	30	11.25	11.20	-30	2,872	-1.04%
2018/07/27	3	11.05	0	0.00	11.00	3	2,706	0.11%
2018/07/24	6	10.95	0	0.00	10.95	6	2,696	0.22%
2018/07/16	1	11.00	0	0.00	11.00	1	2,853	0.04%
2018/07/12	10	10.95	0	0.00	10.95	10	2,917	0.34%
2018/07/10	0	0.00	5	10.95	10.95	-5	2,958	-0.17%
2018/07/09	0	0.00	40.8	10.90	10.90	-40.8	2,952	-1.38%
2018/07/06	5	10.75	0	0.00	10.75	5	2,967	0.17%
2018/07/05	1	10.80	0	0.00	10.75	1	2,992	0.03%
2018/07/03	0	0.00	3	11.03	11.00	-3	2,923	-0.10%
2018/06/20	0.2	11.25	1	11.25	11.25	-0.9	2,868	-0.03%
2018/06/14	5	11.40	0	0.00	11.40	5	2,694	0.19%
2018/06/13	0	0.00	13	11.55	11.60	-13	2,617	-0.50%
2018/06/12	0	0.00	2	11.65	11.65	-2	2,652	-0.08%
2018/06/11	1	11.65	0	0.00	11.60	1	2,600	0.04%
2018/06/07	0	0.00	2	11.70	11.75	-2	2,593	-0.08%
2018/06/06	31	11.60	1	11.60	11.60	30	2,541	1.18%
2018/06/05	20	11.46	0	0.00	11.50	20	2,457	0.81%
2018/05/31	0	0.00	5	11.25	11.35	-5	2,374	-0.21%
2018/05/30	10	11.25	0	0.00	11.25	10	2,385	0.42%
2018/05/29	0.1	11.35	5	11.40	11.40	-4.9	2,368	-0.21%
2018/05/28	30	11.40	2	11.45	11.40	28	2,421	1.16%
2018/05/25	2	11.35	0	0.00	11.35	2	2,404	0.08%
2018/05/24	0	0.00	3	11.40	11.40	-3	2,406	-0.12%
2018/05/22	21	11.40	67	11.45	11.35	-46	2,381	-1.93%
2018/05/21	1	11.25	24	11.36	11.40	-23	2,381	-0.97%
2018/05/18	0	0.00	13	11.27	11.25	-13	2,358	-0.55%
2018/05/17	3	11.22	8	11.25	11.20	-5	2,390	-0.21%
2018/05/16	0	0.00	29	11.26	11.30	-29	2,422	-1.20%
2018/05/15	0	0.00	10	11.20	11.20	-10	2,486	-0.40%
2018/05/14	0	0.00	65	11.25	11.15	-65	2,632	-2.47%
2018/05/11	0	0.00	35	11.25	11.25	-35	2,614	-1.34%
2018/05/10	1	11.25	31	11.23	11.25	-30	2,616	-1.15%
2018/05/08	0	0.00	5	11.20	11.25	-5	2,638	-0.19%
2018/05/07	0	0.00	1	11.25	11.20	-1	2,710	-0.04%
2018/04/27	1	11.10	0	0.00	11.10	1	2,926	0.03%
2018/04/26	0	0.00	10	11.15	11.05	-10	2,972	-0.34%
2018/04/25	1	11.10	0	0.00	11.10	1	3,051	0.03%
2018/04/24	5	11.20	20	11.20	11.20	-15	3,192	-0.47%
2018/04/20	16	11.05	0	0.00	11.10	16	3,268	0.49%
2018/04/19	0	0.00	10	11.20	11.15	-10	3,229	-0.31%
2018/04/18	21	11.20	0	0.00	11.10	21	3,212	0.65%
2018/04/17	18	11.10	0	0.00	11.10	18	3,218	0.56%
2018/04/16	8.2	11.20	20	11.35	11.20	-11.8	3,215	-0.37%
2018/04/13	1	11.30	0	0.00	11.30	1	3,230	0.03%
2018/04/12	10	11.25	0	0.00	11.25	10	3,254	0.31%
2018/04/09	33	11.30	1	11.35	11.25	32	3,449	0.93%
2018/03/31	0	0.00	5	11.30	11.25	-5	3,521	-0.14%
2018/03/29	3	11.15	0	0.00	11.15	3	3,519	0.09%
2018/03/26	30	11.08	30	11.10	11.05	0	3,531	0.00%
2018/03/22	2	11.35	0	0.00	11.30	2	3,579	0.06%
2018/03/19	8	11.30	0	0.00	11.30	8	3,754	0.21%
2018/03/16	10	11.30	0	0.00	11.20	10	3,804	0.26%
2018/03/14	0	0.00	5	11.55	11.40	-5	3,777	-0.13%
2018/03/13	0	0.00	5	11.45	11.45	-5	3,783	-0.13%
2018/03/09	2	11.28	48	11.25	11.30	-46	3,934	-1.17%
2018/03/08	48	11.14	0	0.00	11.10	48	4,031	1.19%
2018/03/06	2	11.15	0	0.00	11.15	2	4,672	0.04%
2018/03/02	12.3	11.30	0	0.00	11.25	12.3	4,778	0.26%
2018/03/01	18	11.40	0	0.00	11.40	18	4,795	0.38%
2018/02/27	7	11.39	0	0.00	11.40	7	4,802	0.15%
2018/02/26	5	11.50	1	11.45	11.45	4	4,804	0.08%
2018/02/23	0	0.00	14	11.45	11.45	-14	4,850	-0.29%
2018/02/21	2	11.45	20	11.35	11.45	-18	5,044	-0.36%
2018/02/12	24	11.20	30	11.15	11.20	-6	5,051	-0.12%
2018/02/07	63	11.05	40	11.15	11.00	23	4,938	0.47%
2018/02/06	35	11.12	45	10.90	10.95	-10	4,889	-0.20%
2018/02/05	14	11.69	0	0.00	11.65	14	4,742	0.30%
2018/02/02	20	11.95	0	0.00	11.95	20	4,693	0.43%
2018/02/01	10	11.94	1	12.00	12.00	9	4,694	0.19%
2018/01/31	21	11.88	0	0.00	11.90	21	4,679	0.45%
2018/01/30	27	12.07	0	0.00	12.00	27	4,661	0.58%
2018/01/29	5	12.20	6	12.30	12.30	-1	4,586	-0.02%
2018/01/26	10	12.00	6	12.03	12.10	4	4,498	0.09%
2018/01/25	0	0.00	12	11.95	11.95	-12	4,423	-0.27%
2018/01/24	16	11.90	1	11.95	11.95	15	4,415	0.34%
2018/01/23	2	11.85	2	11.95	11.95	0	4,370	0.00%
2018/01/22	0	0.00	1	12.00	11.95	-1	4,321	-0.02%
2018/01/19	15	11.98	14	12.00	11.85	1	4,269	0.02%
2018/01/18	15	11.95	6	11.94	11.95	9	4,179	0.22%
2018/01/16	20	11.63	0	0.00	11.70	20	3,966	0.50%
2018/01/15	0	0.00	32.2	11.55	11.55	-32.2	3,910	-0.82%
2018/01/12	14	11.49	0	0.00	11.50	14	4,006	0.35%
2018/01/11	3	11.50	5	11.35	11.45	-2	4,004	-0.05%
2018/01/10	10	11.53	5	11.52	11.50	5	4,000	0.12%
2018/01/09	15	11.53	0	0.00	11.50	15	3,996	0.38%
2018/01/05	14	11.35	10	11.40	11.35	4	3,981	0.10%
2018/01/04	6	11.24	0	0.00	11.20	6	3,927	0.15%
2018/01/03	10	11.50	0	0.00	11.30	10	3,885	0.26%
2018/01/02	2	11.35	0	0.00	11.40	2	3,768	0.05%