台中銀 (2812)-永豐金-市政券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.70
漲跌
▲0.40
漲幅
+2.31%
成交量
11,328張
產業
上市金融類股
871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

台中銀 (2812)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/04/22	0	0.00	16.3	17.38	17.30	-16.3	8,673	-0.19%
2024/04/19	18.6	17.06	4.7	17.11	17.10	14	8,587	0.16%
2024/04/18	0.1	17.25	2.2	17.24	17.40	-2.1	8,456	-0.03%
2024/04/17	1.2	17.29	36.2	17.20	17.30	-35	8,453	-0.41%
2024/04/16	34.7	17.11	1.5	17.20	17.00	33.2	8,584	0.39%
2024/04/15	15.1	17.26	6	17.40	17.40	9.1	8,476	0.11%
2024/04/12	7.5	17.30	1.2	17.31	17.25	6.3	8,441	0.07%
2024/04/11	1	17.45	5.2	17.37	17.45	-4.2	8,412	-0.05%
2024/04/10	0.3	17.30	1.6	17.35	17.30	-1.3	8,352	-0.02%
2024/04/09	0	17.15	3.2	17.15	17.15	-3.1	8,298	-0.04%
2024/04/08	4	17.03	12	17.07	17.10	-8	8,280	-0.10%
2024/04/03	1.5	17.02	1	16.95	17.00	0.5	8,262	0.01%
2024/04/02	2.6	17.06	10.1	17.10	17.00	-7.5	8,243	-0.09%
2024/04/01	15.1	17.14	2.3	17.11	17.10	12.8	8,240	0.16%
2024/03/29	7	17.07	25.3	17.13	17.10	-18.3	8,224	-0.22%
2024/03/28	5.2	17.08	7.8	17.09	17.05	-2.6	8,205	-0.03%
2024/03/27	7	17.01	19.4	17.02	17.05	-12.4	8,207	-0.15%
2024/03/26	16	16.88	5.6	16.97	16.85	10.4	8,182	0.13%
2024/03/25	3.5	16.91	80	16.95	16.90	-76.5	8,172	-0.94%
2024/03/22	2.2	17.00	8.1	17.04	17.00	-5.9	8,244	-0.07%
2024/03/21	84	16.85	4.1	16.90	16.95	79.9	8,273	0.97%
2024/03/20	24.3	16.79	11.1	16.81	16.75	13.1	8,250	0.16%
2024/03/19	26.9	16.94	9.1	16.94	16.90	17.8	8,199	0.22%
2024/03/18	18.5	17.08	11.3	17.14	17.10	7.2	8,193	0.09%
2024/03/15	29.3	17.22	26.1	17.38	17.20	3.2	8,090	0.04%
2024/03/14	56.6	17.60	88.4	17.60	17.55	-31.8	7,817	-0.41%
2024/03/13	6.1	17.34	64.7	17.53	17.55	-58.6	7,716	-0.76%
2024/03/12	2.4	17.25	89.2	17.30	17.30	-86.7	7,655	-1.13%
2024/03/11	4.6	17.14	9.2	17.13	17.15	-4.6	7,752	-0.06%
2024/03/08	23	17.09	16	17.11	17.10	7	7,737	0.09%
2024/03/07	3.3	17.05	21	17.15	17.15	-17.8	7,643	-0.23%
2024/03/06	11.5	17.05	30.3	17.08	17.10	-18.8	7,564	-0.25%
2024/03/05	7.8	16.73	6	16.72	16.75	1.8	7,463	0.02%
2024/03/04	18.5	16.76	33	16.72	16.75	-14.5	7,428	-0.20%
2024/03/01	19.1	16.74	26.6	16.79	16.80	-7.5	7,384	-0.10%
2024/02/29	10.2	16.50	66.4	16.50	16.65	-56.1	7,294	-0.77%
2024/02/27	20	16.40	4.1	16.38	16.40	15.9	7,143	0.22%
2024/02/26	50.5	16.29	119.9	16.29	16.40	-69.4	7,083	-0.98%	大賣/
2024/02/23	26.9	15.69	7	15.72	15.70	19.9	6,620	0.30%
2024/02/22	20	15.76	9	15.80	15.80	11	6,636	0.17%
2024/02/21	3.1	15.65	26	15.74	15.85	-22.9	6,618	-0.35%
2024/02/20	9.8	15.60	4	15.60	15.60	5.8	6,703	0.09%
2024/02/19	7.5	15.58	34.1	15.58	15.60	-26.5	6,726	-0.39%
2024/02/16	28.3	15.50	9.2	15.53	15.50	19.1	6,724	0.28%
2024/02/15	11.3	15.45	40	15.41	15.50	-28.7	6,602	-0.43%
2024/02/05	30.5	15.37	36.5	15.37	15.35	-6	6,461	-0.09%
2024/02/02	133.2	15.24	104.8	15.29	15.40	28.4	6,356	0.45%	大買/大賣/
2024/02/01	374	15.17	294	15.05	15.30	80	6,057	1.32%	大買/大賣/
2024/01/31	30.7	15.80	67.7	15.89	15.70	-37	4,569	-0.81%
2024/01/30	18.9	15.93	10	15.91	15.85	8.9	4,473	0.20%
2024/01/29	7.3	15.95	14	15.95	15.95	-6.7	4,450	-0.15%
2024/01/26	3.3	15.96	0	0.00	16.00	3.3	4,453	0.07%
2024/01/25	2	15.95	2	15.95	15.90	0	4,461	0.00%
2024/01/24	9.3	15.91	11	15.90	15.90	-1.8	4,468	-0.04%
2024/01/23	3.3	15.90	12.2	15.95	15.95	-8.9	4,477	-0.20%
2024/01/22	2.4	15.91	2	15.90	15.85	0.4	4,498	0.01%
2024/01/19	34.9	15.89	3.5	15.86	15.95	31.4	4,497	0.70%
2024/01/18	8.1	15.85	4	15.83	15.85	4.1	4,502	0.09%
2024/01/17	17	15.81	5.5	15.80	15.80	11.5	4,485	0.26%
2024/01/16	11.4	15.93	17	15.91	15.90	-5.6	4,430	-0.13%
2024/01/15	1.2	16.16	1.6	16.14	16.10	-0.4	4,366	-0.01%
2024/01/12	3.1	16.09	7	16.12	16.15	-3.9	4,399	-0.09%
2024/01/11	2.2	16.20	3.1	16.20	16.20	-0.9	4,382	-0.02%
2024/01/10	23.3	16.14	41.2	16.14	16.15	-17.9	4,400	-0.41%
2024/01/09	2.9	15.88	1.1	15.95	15.85	1.8	4,223	0.04%
2024/01/08	2	15.95	0.6	16.04	15.90	1.4	4,216	0.03%
2024/01/05	1.1	15.95	41.1	15.95	15.95	-40	4,209	-0.95%
2024/01/04	5.1	15.93	7	15.94	15.95	-1.9	4,224	-0.05%
2024/01/03	3.8	15.89	6.5	15.88	15.90	-2.7	4,301	-0.06%
2024/01/02	9.7	15.92	4.1	15.90	15.90	5.6	4,294	0.13%
2023/12/29	15.5	15.94	0	0.00	15.90	15.5	4,321	0.36%
2023/12/28	1.1	15.95	122	15.88	16.00	-120.9	4,325	-2.80%	大賣/鉅額交易
2023/12/27	3	15.91	1	15.95	15.90	2	4,332	0.05%
2023/12/26	17.5	15.94	0	0.00	15.95	17.5	4,327	0.41%
2023/12/25	16.8	15.83	1	15.75	15.80	15.8	4,334	0.36%
2023/12/22	9.5	15.70	0	15.75	15.70	9.5	4,353	0.22%
2023/12/21	22.2	15.80	0	0.00	15.75	22.2	4,350	0.51%
2023/12/20	3.5	15.95	5	15.90	15.90	-1.5	4,329	-0.03%
2023/12/19	29.8	15.77	13	15.76	15.75	16.8	4,316	0.39%
2023/12/18	49.3	15.99	10	15.95	15.95	39.3	4,231	0.93%
2023/12/15	8.8	16.26	48.8	16.30	16.20	-40.1	4,157	-0.96%
2023/12/14	11	16.36	7.6	16.36	16.35	3.4	4,138	0.08%
2023/12/13	15.7	16.27	50	16.26	16.20	-34.3	4,085	-0.84%
2023/12/12	128.9	16.46	9.9	16.47	16.50	119	3,978	2.99%	大買/鉅額交易
2023/12/11	28.1	16.40	33.9	16.38	16.45	-5.8	3,940	-0.15%
2023/12/08	4	16.15	26.1	16.18	16.20	-22.1	3,811	-0.58%
2023/12/07	24.8	16.00	12.6	16.01	16.05	12.2	3,739	0.33%
2023/12/06	5.5	16.03	28.8	16.09	16.05	-23.3	3,707	-0.63%
2023/12/05	5	15.80	27.3	15.82	15.80	-22.3	3,551	-0.63%
2023/12/04	20.7	15.77	13.1	15.74	15.80	7.6	3,503	0.22%
2023/12/01	9.3	15.72	1.8	15.70	15.75	7.5	3,500	0.21%
2023/11/30	116.1	15.65	31.2	15.71	15.80	84.9	3,475	2.44%	大買/
2023/11/29	0.1	15.60	3.7	15.65	15.65	-3.6	3,395	-0.11%
2023/11/28	6	15.65	4.6	15.59	15.65	1.4	3,389	0.04%
2023/11/27	7.5	15.55	5.4	15.55	15.55	2.1	3,344	0.06%
2023/11/24	6.2	15.59	11.1	15.60	15.60	-4.9	3,336	-0.15%
2023/11/23	6.2	15.61	13.3	15.65	15.70	-7.1	3,312	-0.22%
2023/11/22	1	15.45	1.2	15.45	15.50	-0.2	3,201	-0.01%
2023/11/21	1.3	15.44	2.2	15.40	15.45	-0.9	3,169	-0.03%
2023/11/20	0.3	15.40	19	15.35	15.40	-18.8	3,079	-0.61%
2023/11/17	5.4	15.23	36	15.27	15.35	-30.7	3,026	-1.01%
2023/11/16	0.3	15.00	46.3	15.04	15.05	-46	2,867	-1.60%
2023/11/15	4.3	14.97	34.1	15.00	15.00	-29.8	2,824	-1.06%
2023/11/14	11.5	14.95	14	14.90	14.95	-2.6	2,820	-0.09%
2023/11/13	1.1	14.91	1.6	14.92	14.90	-0.5	2,868	-0.02%
2023/11/10	2.3	14.93	5.9	14.92	14.90	-3.7	2,997	-0.12%
2023/11/09	1	14.90	0	0.00	14.90	1	3,030	0.03%
2023/11/08	0.7	14.85	5.7	14.86	14.85	-4.9	3,096	-0.16%
2023/11/07	3.3	14.85	0	0.00	14.85	3.3	3,084	0.11%
2023/11/06	4.4	14.89	27.1	14.90	14.90	-22.8	3,086	-0.74%
2023/11/03	7.5	14.81	0.3	14.85	14.80	7.2	3,084	0.23%
2023/11/02	19.4	14.78	0.1	14.80	14.80	19.3	3,126	0.62%
2023/11/01	6.1	14.65	1	14.70	14.70	5.1	3,122	0.16%
2023/10/31	6.7	14.70	12	14.69	14.70	-5.3	3,135	-0.17%
2023/10/30	10.6	14.70	4.5	14.66	14.65	6.1	3,243	0.19%
2023/10/27	1.5	14.81	0.2	14.80	14.70	1.3	3,250	0.04%
2023/10/26	1	14.70	0	0.00	14.75	1	3,303	0.03%
2023/10/25	7	14.81	12	14.75	14.75	-5	3,294	-0.15%
2023/10/24	3	14.72	0	0.00	14.75	3	3,336	0.09%
2023/10/23	0	0.00	1	14.75	14.80	-1	3,373	-0.03%
2023/10/20	8	14.79	12	14.75	14.85	-4	3,402	-0.12%
2023/10/19	0.3	14.90	0	0.00	14.90	0.3	3,428	0.01%
2023/10/18	7.3	14.89	12	14.85	14.90	-4.7	3,467	-0.14%
2023/10/17	1.6	14.92	1	14.90	14.90	0.6	3,476	0.02%
2023/10/16	0	0.00	4	14.90	14.95	-4	3,655	-0.11%
2023/10/13	1.2	14.95	5	14.95	14.95	-3.8	4,098	-0.09%
2023/10/12	5	14.99	0	0.00	15.00	5	4,414	0.11%
2023/10/11	1	14.85	1	14.90	14.95	0	4,524	0.00%
2023/10/06	0	0.00	5	14.75	14.75	-5	4,514	-0.11%
2023/10/05	0.2	14.75	0	0.00	14.70	0.2	4,580	0.00%
2023/10/04	0.2	14.75	0	0.00	14.70	0.2	4,602	0.00%
2023/10/03	1	14.80	1.1	14.81	14.80	-0.1	4,687	0.00%
2023/10/02	3	14.78	0	0.00	14.75	3	4,752	0.06%
2023/09/27	0	0.00	4.7	14.71	14.70	-4.7	4,938	-0.09%
2023/09/26	1.2	14.71	1	14.75	14.70	0.2	4,961	0.00%
2023/09/25	2	14.80	3	14.75	14.80	-1	5,037	-0.02%
2023/09/22	3	14.78	0	0.00	14.75	3	5,226	0.06%
2023/09/21	8.9	14.80	1	14.80	14.75	7.9	5,228	0.15%
2023/09/20	3	14.85	4	14.85	14.90	-1	5,212	-0.02%
2023/09/19	2	14.88	0	0.00	14.85	2	5,230	0.04%
2023/09/18	2	14.90	0	0.00	14.90	2	5,284	0.04%
2023/09/15	3	14.92	0	0.00	14.95	3	5,308	0.06%
2023/09/14	0.1	14.90	4	14.90	14.90	-3.9	5,299	-0.07%
2023/09/13	3	14.90	3	14.90	14.90	0	5,311	0.00%
2023/09/12	0	0.00	5	14.85	14.85	-5	5,371	-0.09%
2023/09/11	0	0.00	1	14.80	14.80	-1	5,403	-0.02%
2023/09/08	2	14.75	4	14.75	14.80	-2	5,393	-0.04%
2023/09/07	0.4	14.80	0	0.00	14.75	0.4	5,419	0.01%
2023/09/06	1.4	14.86	0	0.00	14.80	1.4	5,466	0.03%
2023/09/05	0	0.00	2.1	14.90	14.90	-2.1	5,470	-0.04%
2023/09/04	7	14.94	1.1	14.91	14.90	5.9	5,520	0.11%
2023/09/01	4.1	14.76	2	14.83	14.85	2.1	5,539	0.04%
2023/08/31	1.4	14.78	0	0.00	14.75	1.4	5,542	0.02%
2023/08/30	2	14.75	0	0.00	14.80	2	5,615	0.04%
2023/08/29	5	14.75	1.1	14.79	14.80	3.9	5,620	0.07%
2023/08/28	0	0.00	1	14.70	14.70	-1	5,646	-0.02%
2023/08/25	4.9	14.66	2	14.60	14.60	2.9	5,686	0.05%
2023/08/24	0.1	14.65	0	0.00	14.65	0.1	5,703	0.00%
2023/08/23	8	14.65	1	14.60	14.60	7	5,763	0.12%
2023/08/22	2.5	14.64	2	14.65	14.65	0.5	5,809	0.01%
2023/08/21	11	14.63	0.4	14.70	14.65	10.6	5,828	0.18%
2023/08/18	14.6	14.52	0	0.00	14.55	14.6	5,861	0.25%
2023/08/17	3	14.47	0	0.00	14.55	3	5,830	0.05%
2023/08/16	3	14.38	0	0.00	14.50	3	5,797	0.05%
2023/08/15	2.1	14.68	0	0.00	14.65	2.1	5,689	0.04%
2023/08/14	2.8	14.77	3	14.70	14.70	-0.2	5,704	0.00%
2023/08/11	0.2	14.90	3	14.87	14.90	-2.8	5,765	-0.05%
2023/08/10	2	14.85	0	0.00	14.85	2	5,816	0.03%
2023/08/08	1	14.80	97	14.80	14.80	-96	5,865	-1.64%
2023/08/07	12.1	14.87	0	0.00	14.90	12.1	5,967	0.20%
2023/08/04	4	14.83	0	0.00	14.85	4	5,993	0.07%
2023/08/02	10.3	14.85	5	14.80	14.85	5.3	6,033	0.09%
2023/08/01	3	14.90	0.3	14.95	15.00	2.7	6,003	0.04%
2023/07/31	5.1	14.97	50	15.00	14.90	-44.9	6,038	-0.74%
2023/07/28	2	15.00	0	0.00	15.00	2	6,037	0.03%
2023/07/27	21.3	15.02	0	0.00	15.05	21.3	6,158	0.35%
2023/07/26	26	15.03	0.3	15.00	15.05	25.8	6,289	0.41%
2023/07/25	1	14.85	0	0.00	14.90	1	6,312	0.02%
2023/07/24	1.1	14.81	0	0.00	14.80	1.1	6,290	0.02%
2023/07/21	7	14.94	13.4	14.90	14.90	-6.4	6,277	-0.10%
2023/07/20	3	14.92	0	0.00	14.95	3	6,368	0.05%
2023/07/19	7	15.00	0	0.00	15.00	7	6,347	0.11%
2023/07/18	5	15.00	0	0.00	15.15	5	6,220	0.08%
2023/07/17	1	15.60	3	15.60	15.75	-2	5,840	-0.03%
2023/07/14	0.7	15.50	10	15.48	15.55	-9.3	5,566	-0.17%
2023/07/13	8	15.47	0	0.00	15.45	8	5,480	0.15%
2023/07/12	0.6	15.45	0.4	15.46	15.50	0.2	5,504	0.00%
2023/07/11	2	15.45	3.1	15.40	15.45	-1.1	5,482	-0.02%
2023/07/10	2.3	15.35	0	0.00	15.25	2.3	5,506	0.04%
2023/07/07	2	15.13	0	0.00	15.20	2	5,473	0.04%
2023/07/06	7.3	15.23	0	0.00	15.20	7.3	5,464	0.13%
2023/07/05	2	15.55	2	15.53	15.50	0	5,340	0.00%
2023/07/04	2.3	15.45	15	15.50	15.45	-12.7	5,311	-0.24%
2023/07/03	0.6	15.45	7.1	15.46	15.45	-6.5	5,297	-0.12%
2023/06/30	0.3	15.20	8	15.17	15.20	-7.7	5,217	-0.15%
2023/06/29	1	14.95	0.2	14.95	14.95	0.9	5,042	0.02%
2023/06/28	2	14.90	0	0.00	14.95	2	5,061	0.04%
2023/06/27	1.2	14.90	5	14.85	14.90	-3.8	5,091	-0.08%
2023/06/26	0.2	14.95	5.1	14.95	14.95	-4.9	5,095	-0.10%
2023/06/21	0	0.00	192	14.80	14.90	-192	5,055	-3.80%	大賣/鉅額交易
2023/06/20	1	14.80	120	14.80	14.80	-119	5,070	-2.35%	大賣/鉅額交易
2023/06/19	3	14.80	145	14.80	14.80	-142	5,120	-2.77%	大賣/鉅額交易
2023/06/16	0	0.00	3.7	14.89	14.80	-3.7	5,149	-0.07%
2023/06/15	7	14.89	7	14.89	14.80	0	5,129	0.00%
2023/06/14	1	14.95	0.1	14.95	14.90	0.9	5,187	0.02%
2023/06/13	2	14.90	0	0.00	14.90	2	5,393	0.04%
2023/06/12	15.7	14.87	11	14.85	14.85	4.7	5,429	0.09%
2023/06/09	0	0.00	15.3	14.75	14.75	-15.3	5,640	-0.27%
2023/06/08	2.3	14.76	1.2	14.80	14.70	1.1	5,831	0.02%
2023/06/07	1	14.80	0.3	14.80	14.80	0.7	5,987	0.01%
2023/06/06	1	14.75	0	0.00	14.80	1	6,036	0.02%
2023/06/05	7	14.77	5	14.70	14.75	2	6,096	0.03%
2023/06/02	9	14.70	0	0.00	14.70	9	6,155	0.15%
2023/05/31	5.7	14.70	0	0.00	14.65	5.7	6,269	0.09%
2023/05/30	0.2	14.65	5	14.65	14.70	-4.8	6,363	-0.08%
2023/05/29	1	14.65	1	14.65	14.65	0	6,459	0.00%
2023/05/26	3.1	14.63	3	14.55	14.60	0.1	6,599	0.00%
2023/05/25	6	14.67	7	14.70	14.65	-1	6,690	-0.01%
2023/05/24	0	0.00	2	14.70	14.70	-2	6,793	-0.03%
2023/05/23	1	14.70	0	0.00	14.70	1	6,811	0.01%
2023/05/22	1	14.70	0	0.00	14.70	1	6,994	0.01%
2023/05/19	2	14.70	0	0.00	14.70	2	7,004	0.03%
2023/05/17	0	0.00	22	14.74	14.75	-22	7,009	-0.31%
2023/05/16	2	14.60	0	0.00	14.65	2	6,928	0.03%
2023/05/15	21.1	14.53	0	0.00	14.60	21.1	6,957	0.30%
2023/05/12	1	14.45	30	14.45	14.55	-29	6,983	-0.42%
2023/05/11	0.5	14.50	79	14.48	14.55	-78.5	7,003	-1.12%
2023/05/09	2	14.68	1	14.70	14.70	1	7,038	0.01%
2023/05/08	0	0.00	6.4	14.65	14.65	-6.4	7,071	-0.09%
2023/05/05	4	14.63	16	14.60	14.65	-12	7,115	-0.17%
2023/05/04	0	0.00	1.2	14.50	14.55	-1.2	7,194	-0.02%
2023/05/03	0	0.00	5	14.47	14.45	-5	7,183	-0.07%
2023/05/02	0.2	14.35	6.3	14.38	14.40	-6.1	7,141	-0.09%
2023/04/28	0	14.20	1	14.15	14.10	-1	7,128	-0.01%
2023/04/27	5	14.10	0	0.00	14.10	5	7,151	0.07%
2023/04/26	0	0.00	9	14.05	14.10	-9	7,185	-0.13%
2023/04/25	71	14.10	1	14.10	14.00	70	7,220	0.97%
2023/04/24	0.2	13.95	1	13.95	14.00	-0.8	7,138	-0.01%
2023/04/21	9.9	13.92	0.1	14.00	13.95	9.8	7,197	0.14%
2023/04/20	0.1	14.00	1	14.00	13.95	-0.9	7,250	-0.01%
2023/04/19	0	0.00	3.2	14.10	14.10	-3.2	7,242	-0.04%
2023/04/18	2	14.10	0	0.00	14.05	2	7,222	0.03%
2023/04/17	1	14.15	0	0.00	14.15	1	7,182	0.01%
2023/04/14	5	14.15	5.2	14.19	14.15	-0.2	7,079	0.00%
2023/04/13	1	14.15	1	14.10	14.15	0	7,050	0.00%
2023/04/12	1	14.10	0	0.00	14.10	1	6,995	0.01%
2023/04/10	0	0.00	2	13.95	13.95	-2	6,892	-0.03%
2023/04/07	3	13.93	0	0.00	13.95	3	6,853	0.04%
2023/04/06	17	13.80	0	0.00	13.90	17	6,826	0.25%
2023/03/30	0	0.00	3	13.80	13.80	-3	6,848	-0.04%
2023/03/28	2	13.80	0	0.00	13.85	2	7,090	0.03%
2023/03/27	2	13.80	3.8	13.76	13.75	-1.8	7,037	-0.03%
2023/03/24	2	13.83	0	0.00	13.80	2	7,039	0.03%
2023/03/22	0	0.00	6.9	13.81	13.80	-6.9	6,973	-0.10%
2023/03/17	8	13.55	0	0.00	13.55	8	6,842	0.12%
2023/03/16	3.3	13.48	3	13.50	13.50	0.3	6,757	0.00%
2023/03/15	0	0.00	6	13.65	13.70	-6	6,556	-0.09%
2023/03/14	6.3	13.55	0	0.00	13.60	6.3	6,510	0.10%
2023/03/13	101	13.60	15.3	13.69	13.75	85.7	6,266	1.37%	大買/
2023/03/10	7.1	13.86	0.2	13.95	13.90	6.9	6,050	0.11%
2023/03/09	13.1	14.06	5	14.05	14.05	8.1	5,909	0.14%
2023/03/08	4	14.09	0	14.15	14.15	4	5,845	0.07%
2023/03/07	2.5	13.99	0	0.00	14.05	2.5	5,796	0.04%
2023/03/06	0	13.85	37	13.85	13.90	-37	5,682	-0.65%
2023/03/03	0	13.78	0	0.00	13.75	0	5,597	0.00%
2023/03/02	1.4	13.81	2	13.80	13.75	-0.6	5,567	-0.01%
2023/03/01	0	0.00	1.4	13.81	13.90	-1.4	5,443	-0.03%
2023/02/24	7	13.74	1	13.70	13.75	6	5,339	0.11%
2023/02/23	3	13.58	2	13.65	13.65	1	5,141	0.02%
2023/02/21	0.7	13.40	1	13.35	13.35	-0.3	4,879	-0.01%
2023/02/20	73	13.36	0	0.00	13.40	73	4,846	1.51%
2023/02/17	0.1	13.25	0	0.00	13.25	0.1	4,645	0.00%
2023/02/15	1	13.25	0	0.00	13.20	1	4,625	0.02%
2023/02/14	12	13.25	0	0.00	13.25	12	4,611	0.26%
2023/02/13	2	13.15	0	0.00	13.25	2	4,583	0.04%
2023/02/10	1	13.25	0	0.00	13.20	1	4,525	0.02%
2023/02/09	6	13.21	0	0.00	13.20	6	4,484	0.13%
2023/02/08	1	13.25	0	0.00	13.20	1	4,419	0.02%
2023/02/07	5	13.15	5	13.21	13.20	0	4,333	0.00%
2023/02/06	162	13.15	0	0.00	13.20	162	4,217	3.84%	大買/鉅額交易
2023/02/03	0.7	13.20	0	0.00	13.25	0.7	4,145	0.02%
2023/02/02	5.1	13.17	7	13.20	13.20	-1.9	4,044	-0.05%
2023/02/01	5	13.15	0	0.00	13.10	5	3,912	0.13%
2023/01/31	11.1	13.15	2	13.10	13.10	9.1	3,879	0.23%
2023/01/30	3	13.10	2.3	13.10	13.10	0.7	3,815	0.02%
2023/01/17	3	13.02	0	0.00	13.05	3	3,692	0.08%
2023/01/16	1	13.10	0	0.00	13.10	1	3,604	0.03%
2023/01/13	7	13.03	0	0.00	13.05	7	3,586	0.20%
2023/01/12	250	13.08	3.8	13.06	13.05	246.2	3,620	6.80%	大買/鉅額交易
2023/01/11	5	13.10	0	0.00	13.10	5	3,655	0.14%
2023/01/10	9	13.10	0.4	13.10	13.10	8.6	3,627	0.24%
2023/01/06	3	12.88	0	0.00	12.90	3	3,593	0.08%
2023/01/05	3	12.90	9	12.89	12.90	-6	3,688	-0.16%
2023/01/03	4	12.84	0	0.00	12.80	4	3,760	0.11%
2022/12/29	3.3	12.85	0	0.00	12.80	3.3	3,749	0.09%
2022/12/28	3.7	12.90	1	12.85	12.85	2.7	3,778	0.07%
2022/12/27	1	12.90	5	12.85	12.90	-4	3,789	-0.11%
2022/12/26	0.9	12.85	1	12.90	12.85	-0.1	3,828	0.00%
2022/12/23	6	12.84	0	0.00	12.80	6	3,880	0.16%
2022/12/22	1	12.90	0	0.00	12.85	1	3,917	0.03%
2022/12/21	18.1	12.79	0	0.00	12.80	18.1	3,953	0.46%
2022/12/19	0	0.00	17	13.05	13.05	-17	3,818	-0.45%
2022/12/13	1	13.10	0	13.10	13.05	1	3,832	0.03%
2022/12/09	0	0.00	4	13.05	13.15	-4	4,134	-0.10%
2022/12/07	1	13.10	2	13.05	13.00	-1	4,152	-0.02%
2022/12/06	3	13.05	0.2	13.15	13.00	2.8	4,145	0.07%
2022/12/05	3	13.15	0	0.00	13.15	3	4,197	0.07%
2022/12/02	3	13.20	0	0.00	13.10	3	4,207	0.07%
2022/12/01	3	13.17	0	0.00	13.15	3	4,264	0.07%
2022/11/30	13	13.11	0	0.00	13.10	13	4,262	0.30%
2022/11/29	4.4	13.05	1	13.10	13.15	3.4	4,285	0.08%
2022/11/28	8	12.97	0	0.00	13.05	8	4,269	0.19%
2022/11/25	7	13.01	0	0.00	13.05	7	4,339	0.16%
2022/11/23	0	0.00	0.2	12.95	12.95	-0.2	4,328	0.00%
2022/11/22	6	12.85	0	0.00	12.85	6	4,317	0.14%
2022/11/21	6	12.75	0	0.00	12.75	6	4,315	0.14%
2022/11/18	0.2	12.75	0	0.00	12.75	0.2	4,338	0.00%
2022/11/16	1	12.80	0	0.00	12.70	1	4,356	0.02%
2022/11/15	0.4	12.90	0	0.00	12.90	0.4	4,331	0.01%
2022/11/11	0	0.00	7	12.94	12.90	-7	4,264	-0.16%
2022/11/10	0	0.00	5	12.90	12.75	-5	4,257	-0.12%
2022/11/04	0	0.00	2	12.50	12.50	-2	4,241	-0.05%
2022/11/02	0.6	12.55	0	0.00	12.45	0.6	4,285	0.01%
2022/11/01	0	0.00	1	12.50	12.50	-1	4,289	-0.02%
2022/10/31	7.3	12.55	0	0.00	12.55	7.3	4,274	0.17%
2022/10/28	4	12.51	0	0.00	12.50	4	4,269	0.09%
2022/10/27	1	12.50	0	0.00	12.45	1	4,288	0.02%
2022/10/26	0	0.00	0.1	12.45	12.45	-0.1	4,280	0.00%
2022/10/25	0.6	12.35	0	0.00	12.35	0.6	4,256	0.01%
2022/10/24	2	12.35	0	0.00	12.35	2	4,248	0.05%
2022/10/21	10	12.28	0	0.00	12.25	10	4,271	0.23%
2022/10/20	1.1	12.02	0	0.00	12.20	1.1	4,234	0.03%
2022/10/19	6.7	12.51	0	0.00	12.40	6.7	4,117	0.16%
2022/10/18	5.8	12.61	1	12.65	12.65	4.8	4,054	0.12%
2022/10/17	5.6	12.61	0	0.00	12.65	5.6	4,008	0.14%
2022/10/13	3	12.98	0	0.00	12.80	3	4,037	0.07%
2022/10/11	2.6	13.04	8	13.05	13.00	-5.4	4,314	-0.13%
2022/10/06	8	13.10	0	0.00	13.10	8	4,371	0.18%
2022/10/05	0	0.00	1	13.10	13.05	-1	4,433	-0.02%
2022/10/04	1	13.00	1	13.05	13.10	0	4,464	0.00%
2022/09/30	4.8	13.12	1	13.15	13.15	3.8	4,468	0.09%
2022/09/28	3	13.10	60	13.15	13.05	-57	4,495	-1.27%
2022/09/27	1.9	13.32	5	13.35	13.30	-3.1	4,445	-0.07%
2022/09/26	1	13.40	0	0.00	13.35	1	4,429	0.02%
2022/09/22	7	13.49	12	13.45	13.60	-5	4,488	-0.11%
2022/09/21	0.7	13.60	0	0.00	13.55	0.7	4,457	0.01%
2022/09/20	0.9	13.60	0	0.00	13.55	0.9	4,448	0.02%
2022/09/16	1	13.45	0.5	13.70	13.45	0.5	4,446	0.01%
2022/09/15	12	13.65	14	13.60	13.65	-2	4,240	-0.05%
2022/09/12	5	13.65	0	0.00	13.70	5	4,426	0.11%
2022/09/08	2	13.60	0	0.00	13.65	2	4,546	0.04%
2022/09/07	2.9	13.52	1	13.50	13.55	1.9	4,599	0.04%
2022/09/02	1.7	13.72	0.1	13.80	13.70	1.6	4,588	0.03%
2022/09/01	2	13.60	0	0.00	13.70	2	4,588	0.04%
2022/08/29	3	13.50	2	13.50	13.55	1	4,507	0.02%
2022/08/26	5	13.55	1.2	13.61	13.60	3.8	4,509	0.08%
2022/08/25	3	13.57	4	13.60	13.55	-1	4,513	-0.02%
2022/08/24	1.1	13.50	0	0.00	13.50	1.1	4,508	0.02%
2022/08/23	0.5	13.50	2	13.45	13.45	-1.5	4,529	-0.03%
2022/08/19	2	13.45	10	13.45	13.45	-8	4,583	-0.17%
2022/08/18	4.6	13.47	0	0.00	13.45	4.6	4,601	0.10%
2022/08/16	2.6	13.55	5	13.55	13.55	-2.4	4,618	-0.05%
2022/08/11	7	13.64	4	13.65	13.70	3	4,732	0.06%
2022/08/09	1	13.30	1	13.35	13.35	0	4,781	0.00%
2022/08/05	0	0.00	3	13.25	13.25	-3	4,941	-0.06%
2022/08/04	40.6	13.06	0	0.00	13.15	40.6	5,083	0.80%
2022/08/03	1	13.10	0	0.00	13.05	1	5,105	0.02%
2022/08/02	0	0.00	1	13.25	13.20	-1	5,208	-0.02%
2022/07/29	2	13.30	0	0.00	13.30	2	5,555	0.04%
2022/07/28	1	13.15	2	13.35	13.40	-1	5,672	-0.02%
2022/07/27	0	0.00	2	13.10	13.15	-2	5,666	-0.04%
2022/07/26	0	0.00	10	13.10	13.05	-10	5,745	-0.17%
2022/07/25	1	13.10	0	0.00	13.10	1	5,763	0.02%
2022/07/22	1	12.95	0	0.00	13.05	1	5,794	0.02%
2022/07/21	4	12.98	0	0.00	12.95	4	5,862	0.07%
2022/07/20	1	13.15	0	0.00	12.85	1	5,870	0.02%
2022/07/19	1	12.95	0	0.00	13.00	1	5,854	0.02%
2022/07/18	1	13.75	0	0.00	13.70	1	5,825	0.02%
2022/07/15	0.9	13.55	0	0.00	13.60	0.9	5,675	0.02%
2022/07/13	1	13.55	0	0.00	13.55	1	5,748	0.02%
2022/07/12	1	13.45	0	0.00	13.45	1	5,911	0.02%
2022/07/11	2.4	13.67	0	0.00	13.65	2.4	5,938	0.04%
2022/07/08	1	13.65	0	0.00	13.65	1	6,261	0.02%
2022/07/05	1	13.75	0	0.00	13.75	1	6,683	0.01%
2022/07/04	0	0.00	2	13.55	13.60	-2	6,820	-0.03%
2022/07/01	4	13.60	0	0.00	13.55	4	7,211	0.06%
2022/06/30	1	13.50	0	0.00	13.55	1	7,316	0.01%
2022/06/29	0.4	13.70	6	13.70	13.75	-5.6	7,298	-0.08%
2022/06/28	1.4	13.73	0	0.00	13.75	1.4	7,515	0.02%
2022/06/27	4	13.78	5	13.77	13.80	-1	7,595	-0.01%
2022/06/24	0	0.00	1	13.75	13.70	-1	7,630	-0.01%
2022/06/22	11	13.55	0	0.00	13.45	11	7,821	0.14%
2022/06/21	4	13.51	3	13.70	13.65	1	7,917	0.01%
2022/06/20	28	13.48	0	0.00	13.40	28	8,058	0.35%
2022/06/17	4	13.61	0	0.00	13.95	4	7,960	0.05%
2022/06/15	2	13.78	2	13.83	13.85	0	8,270	0.00%
2022/06/13	2	13.65	1	13.60	13.70	1	8,635	0.01%
2022/06/10	10	13.70	0	0.00	13.85	10	8,652	0.12%
2022/06/09	1	13.85	0	0.00	13.85	1	8,699	0.01%
2022/06/08	6.8	13.86	26	13.90	13.95	-19.2	8,768	-0.22%
2022/06/06	1	13.85	1	13.90	13.90	0	8,966	0.00%
2022/06/02	2	13.85	0	0.00	13.90	2	9,121	0.02%
2022/06/01	0.7	14.00	2	14.00	13.90	-1.3	9,290	-0.01%
2022/05/31	1	14.00	0	0.00	13.95	1	9,303	0.01%
2022/05/30	0	0.00	2	14.13	14.15	-2	9,301	-0.02%
2022/05/27	0.8	13.95	8	13.99	14.00	-7.2	9,302	-0.08%
2022/05/26	0.8	13.90	0	0.00	13.90	0.8	9,340	0.01%
2022/05/25	0	0.00	0.1	13.80	13.90	-0.1	9,448	0.00%
2022/05/24	3	13.82	3	13.90	13.80	0	9,604	0.00%
2022/05/23	1	13.80	0	0.00	13.80	1	9,619	0.01%
2022/05/19	1	13.50	10	13.70	13.75	-9	9,705	-0.09%
2022/05/18	0.1	13.90	0	0.00	13.85	0.1	9,688	0.00%
2022/05/17	2.1	13.43	2	13.50	13.50	0.1	9,655	0.00%
2022/05/16	1.8	13.34	1	13.30	13.40	0.8	9,650	0.01%
2022/05/12	11	13.65	1	13.40	13.35	10	9,630	0.10%
2022/05/11	1.4	13.84	0	0.00	13.85	1.4	9,549	0.01%
2022/05/10	1	13.85	17.1	13.91	13.90	-16.1	9,576	-0.17%
2022/05/09	53	13.80	11	13.75	13.75	42	9,563	0.44%
2022/05/06	12	14.20	0	0.00	14.20	12	9,536	0.13%
2022/05/05	51	14.53	30	14.74	14.50	21	9,572	0.22%
2022/05/04	11	14.65	0	14.70	14.65	11	9,500	0.12%
2022/05/03	3	14.77	9.9	14.72	14.70	-6.9	9,564	-0.07%
2022/04/29	1	14.90	1	14.90	14.95	0	9,791	0.00%
2022/04/28	2	14.90	0.3	14.90	14.95	1.7	9,955	0.02%
2022/04/27	1.6	14.87	0	0.00	14.90	1.6	10,020	0.02%
2022/04/26	39.4	15.00	5	15.05	15.10	34.4	10,027	0.34%
2022/04/25	9	14.85	2	14.90	14.95	7	10,112	0.07%
2022/04/22	27.3	15.15	23	15.05	15.25	4.3	10,221	0.04%
2022/04/21	8	14.85	0	0.00	15.05	8	10,444	0.08%
2022/04/20	1	14.80	0	0.00	15.00	1	10,773	0.01%
2022/04/19	1	14.85	0	0.00	14.90	1	11,067	0.01%
2022/04/18	73.1	14.76	5	14.75	14.75	68.1	12,254	0.56%
2022/04/15	1.1	15.20	0	0.00	15.15	1.1	12,176	0.01%
2022/04/14	71	15.34	20	15.45	15.15	51	12,347	0.41%
2022/04/13	2	15.65	0	0.00	15.75	2	12,104	0.02%
2022/04/12	7	15.70	0.2	15.80	15.75	6.9	12,199	0.06%
2022/04/11	1.2	15.96	3	15.99	16.00	-1.9	12,060	-0.02%
2022/04/08	2.2	15.43	2.2	15.54	15.75	0	11,837	0.00%
2022/04/07	55	15.59	19.2	15.73	15.35	35.8	11,713	0.31%
2022/04/06	6.3	15.47	0	0.00	15.55	6.3	11,389	0.06%
2022/04/01	12	15.18	0.6	15.20	15.20	11.4	11,351	0.10%
2022/03/31	163.3	14.98	1	15.25	15.15	162.3	11,470	1.41%	大買/鉅額交易
2022/03/30	1	14.95	0	0.00	14.95	1	11,273	0.01%
2022/03/29	3	14.85	53	14.80	14.80	-50	11,189	-0.45%
2022/03/28	3.2	14.57	1.2	14.69	14.85	2	11,160	0.02%
2022/03/25	195.3	14.76	0.8	14.83	14.70	194.5	11,087	1.75%	大買/鉅額交易
2022/03/24	0	0.00	21	15.05	15.00	-21	10,926	-0.19%
2022/03/23	0	0.00	34	14.89	15.05	-34	10,830	-0.31%
2022/03/22	32	14.60	0	0.00	14.65	32	10,622	0.30%
2022/03/21	11	14.66	3	14.67	14.70	8	10,611	0.08%
2022/03/18	9	14.57	12.7	14.75	14.75	-3.7	10,519	-0.04%
2022/03/17	15.7	14.28	31.5	14.35	14.35	-15.8	10,135	-0.16%
2022/03/16	1	14.03	3.2	14.05	14.15	-2.2	9,988	-0.02%
2022/03/15	0	0.00	5	13.72	13.80	-5	9,752	-0.05%
2022/03/14	5.5	13.75	42	13.75	13.70	-36.5	9,780	-0.37%
2022/03/10	0	0.00	2	13.65	13.70	-2	9,690	-0.02%
2022/03/08	10	13.23	3	13.25	13.25	7	9,516	0.07%
2022/03/07	19.2	13.33	2	13.33	13.40	17.2	9,374	0.18%
2022/03/04	2	13.58	0.6	13.60	13.60	1.4	9,279	0.02%
2022/03/03	2	13.63	0	0.00	13.65	2	9,317	0.02%
2022/03/02	19.1	13.60	0	0.00	13.65	19.1	9,338	0.20%
2022/03/01	2	13.55	0	0.00	13.70	2	9,306	0.02%
2022/02/25	0	0.00	2	13.40	13.40	-2	9,255	-0.02%
2022/02/24	18	13.41	2	13.40	13.35	16	9,162	0.17%
2022/02/23	13.1	13.51	0	0.00	13.55	13.1	9,014	0.15%
2022/02/22	22	13.54	21	13.50	13.55	1	9,066	0.01%
2022/02/21	2.1	13.70	0	0.00	13.65	2.1	9,092	0.02%
2022/02/17	35.1	13.74	2.4	13.67	13.70	32.7	9,255	0.35%
2022/02/15	15	13.66	0	0.00	13.65	15	9,293	0.16%
2022/02/14	1	13.70	4.5	13.74	13.75	-3.5	9,233	-0.04%
2022/02/11	17.1	13.76	6	13.74	13.80	11	9,171	0.12%
2022/02/10	1	13.70	4	13.65	13.75	-3	9,127	-0.03%
2022/02/09	1	13.75	6	13.77	13.80	-5	9,078	-0.06%
2022/02/08	10.5	13.80	14.5	13.80	13.85	-4	8,981	-0.04%
2022/02/07	26	13.67	42	13.60	13.65	-16	8,819	-0.18%
2022/01/26	3.5	13.35	2	13.30	13.30	1.5	8,678	0.02%
2022/01/25	4	13.23	32	13.23	13.20	-28	8,651	-0.32%
2022/01/24	3.1	13.29	12.4	13.21	13.40	-9.3	8,588	-0.11%
2022/01/21	3.1	13.22	1.5	13.23	13.20	1.6	8,332	0.02%
2022/01/20	50.1	13.40	50	13.40	13.45	0.1	8,158	0.00%
2022/01/19	0.1	13.60	11	13.50	13.55	-10.9	8,135	-0.13%
2022/01/18	5	13.57	2	13.60	13.65	3	8,099	0.04%
2022/01/17	7	13.59	13	13.56	13.55	-6	7,991	-0.08%
2022/01/14	8	13.78	3.5	13.77	13.75	4.5	7,835	0.06%
2022/01/13	2.4	13.84	16.1	13.82	13.85	-13.7	7,675	-0.18%
2022/01/12	43.3	13.49	770	13.38	13.55	-726.7	7,345	-9.89%	大賣/鉅額交易
2022/01/11	866	13.57	57.1	13.73	13.60	809	6,983	11.58%	大買/鉅額交易
2022/01/10	5	12.85	13.1	12.82	12.90	-8.1	5,799	-0.14%
2022/01/07	111	12.55	6.2	12.60	12.60	104.8	5,674	1.85%	大買/鉅額交易
2022/01/06	115	12.38	20	12.40	12.35	95	5,424	1.75%	大買/
2022/01/05	0	0.00	42	12.30	12.35	-42	5,346	-0.79%
2022/01/04	48.1	12.18	12	12.20	12.20	36.1	5,210	0.69%
2022/01/03	0	0.00	1	12.15	12.20	-1	5,178	-0.02%
2021/12/30	0.1	12.20	1	12.15	12.15	-1	5,138	-0.02%
2021/12/29	21.2	12.13	4	12.08	12.15	17.2	5,118	0.34%
2021/12/28	2	12.05	4	12.03	12.05	-2	5,057	-0.04%
2021/12/27	2	12.03	12.5	12.00	12.00	-10.5	4,944	-0.21%
2021/12/22	1.1	12.05	2	12.05	12.05	-0.9	4,893	-0.02%
2021/12/20	0	0.00	0.3	12.00	12.00	-0.3	4,958	-0.01%
2021/12/17	1	12.00	5.1	12.00	12.05	-4.1	4,957	-0.08%
2021/12/16	6	12.04	5	12.00	12.00	1	4,930	0.02%
2021/12/15	0	0.00	2	11.95	12.00	-2	5,022	-0.04%
2021/12/13	0.1	12.05	0	0.00	12.05	0.1	5,238	0.00%
2021/12/10	6	12.05	0	0.00	12.05	6	5,378	0.11%
2021/12/09	0	0.00	2	12.00	12.05	-2	5,445	-0.04%
2021/12/08	0	0.00	201	12.00	12.00	-201	5,513	-3.65%	大賣/鉅額交易
2021/12/07	2	12.00	2	11.95	12.00	0	5,452	0.00%
2021/12/06	1	12.00	2	11.95	11.95	-1	5,470	-0.02%
2021/12/03	0.5	12.00	1.1	12.00	12.00	-0.6	5,541	-0.01%
2021/12/01	0.5	11.95	0.5	12.00	12.00	0	5,556	0.00%
2021/11/30	4	11.99	5	11.94	11.90	-1	5,609	-0.02%
2021/11/29	5	11.97	3	11.90	11.95	2	5,634	0.04%
2021/11/26	0	0.00	1	12.00	12.05	-1	5,662	-0.02%
2021/11/25	0.1	12.10	201	12.10	12.10	-200.9	6,176	-3.25%	大賣/鉅額交易
2021/11/23	1	12.05	0	0.00	12.00	1	6,862	0.01%
2021/11/22	7.5	12.05	30	12.05	12.10	-22.5	6,968	-0.32%
2021/11/19	1	12.10	0	0.00	12.05	1	7,010	0.01%
2021/11/18	2.2	12.10	12	12.18	12.20	-9.8	6,985	-0.14%
2021/11/15	20.6	12.00	3	11.95	12.00	17.6	6,784	0.26%
2021/11/12	10	12.00	2	11.95	12.00	8	6,783	0.12%
2021/11/11	5	11.95	1	11.90	11.95	4	6,747	0.06%
2021/11/10	0	0.00	1	11.95	11.95	-1	6,841	-0.01%
2021/11/09	1	11.90	0	0.00	11.90	1	6,884	0.01%
2021/11/08	0	11.95	0.2	11.95	11.95	-0.1	6,888	0.00%
2021/11/05	4	11.91	0	0.00	11.95	4	6,907	0.06%
2021/11/04	2.4	12.00	0	0.00	11.95	2.4	6,951	0.03%
2021/11/03	12	12.00	1.5	11.97	12.00	10.5	6,946	0.15%
2021/11/02	2	11.95	0	0.00	12.00	2	6,914	0.03%
2021/11/01	6	11.95	0	0.00	11.95	6	6,905	0.09%
2021/10/29	0.2	11.95	0	0.00	11.95	0.2	6,915	0.00%
2021/10/28	9	11.95	0	0.00	11.90	9	6,871	0.13%
2021/10/27	16	11.98	0	0.00	11.95	16	6,864	0.23%
2021/10/26	0	0.00	1	11.90	11.95	-1	6,792	-0.01%
2021/10/25	0.2	11.95	0	0.00	11.95	0.2	6,754	0.00%
2021/10/22	0.7	11.95	1.3	11.98	11.95	-0.6	6,807	-0.01%
2021/10/21	5	11.96	2	12.00	11.90	3	6,808	0.04%
2021/10/20	0	0.00	14	11.83	11.80	-14	6,666	-0.21%
2021/10/19	1.8	11.70	4	11.74	11.70	-2.2	6,607	-0.03%
2021/10/18	2	11.70	0	0.00	11.70	2	6,588	0.03%
2021/10/15	1	11.65	0	0.00	11.65	1	6,594	0.02%
2021/10/14	0	0.00	8	11.65	11.60	-8	6,620	-0.12%
2021/10/13	6	11.60	0	0.00	11.60	6	6,660	0.09%
2021/10/12	3	11.55	0	0.00	11.60	3	6,714	0.04%
2021/10/07	1	11.55	0	0.00	11.55	1	6,680	0.01%
2021/10/06	0	0.00	5.1	11.51	11.55	-5.1	6,717	-0.08%
2021/10/04	3.2	11.52	4.1	11.50	11.55	-0.9	6,784	-0.01%
2021/10/01	0.9	11.50	0.8	11.59	11.50	0	6,800	0.00%
2021/09/30	0	0.00	0	11.60	11.60	0	6,724	0.00%
2021/09/24	0	0.00	1	11.55	11.55	-1	6,736	-0.01%
2021/09/22	2	11.40	0	0.00	11.45	2	6,779	0.03%
2021/09/16	1	11.40	5	11.45	11.50	-4	6,504	-0.06%
2021/09/15	69.6	11.43	0	0.00	11.40	69.6	6,414	1.09%
2021/09/14	10.2	11.50	7	11.59	11.50	3.2	6,264	0.05%
2021/09/13	2	11.55	5	11.60	11.55	-3	6,172	-0.05%
2021/09/10	5	11.60	5	11.60	11.55	0	6,092	0.00%
2021/09/09	22	11.57	7	11.60	11.55	15	6,250	0.24%
2021/09/08	15.1	11.63	0	0.00	11.55	15.1	6,226	0.24%
2021/09/03	0	0.00	4	11.70	11.75	-4	6,182	-0.06%
2021/09/02	12	11.61	0.2	11.60	11.60	11.8	6,111	0.19%
2021/09/01	1	11.75	0	0.00	11.70	1	6,039	0.02%
2021/08/31	13	11.61	2	11.70	11.75	11	5,938	0.19%
2021/08/30	30.5	12.20	0	0.00	12.20	30.5	5,404	0.56%
2021/08/27	9	12.07	30	12.05	12.10	-21	4,991	-0.42%
2021/08/26	1	12.00	2	12.00	12.00	-1	4,724	-0.02%
2021/08/23	0	0.00	0	11.95	11.95	0	4,593	0.00%
2021/08/19	6	11.85	4	11.85	11.85	2	4,692	0.04%
2021/08/18	2	11.90	0	0.00	11.90	2	4,657	0.04%
2021/08/17	0.5	11.90	0	0.00	11.90	0.5	4,653	0.01%
2021/08/16	2	11.90	1	11.85	11.90	1	4,627	0.02%
2021/08/13	0.4	11.95	0	0.00	11.95	0.4	4,558	0.01%
2021/08/12	1	11.95	0	0.00	12.00	1	4,531	0.02%
2021/08/09	0	0.00	10	12.00	11.95	-10	4,929	-0.20%
2021/08/02	1.7	11.92	0	0.00	11.95	1.7	6,203	0.03%
2021/07/30	0	0.00	0.4	11.90	11.90	-0.4	6,257	-0.01%
2021/07/28	106	11.85	0	0.00	11.90	106	6,444	1.64%	大買/鉅額交易
2021/07/27	9	11.91	0	0.00	11.95	9	6,687	0.13%
2021/07/26	1	11.95	0	0.00	11.90	1	6,812	0.01%
2021/07/22	0	0.00	15	11.90	11.90	-15	6,919	-0.22%
2021/07/21	60	11.89	0	0.00	11.85	60	6,934	0.87%
2021/07/20	2	11.90	0	0.00	11.85	2	6,998	0.03%
2021/07/16	45	11.89	0	0.00	11.90	45	7,058	0.64%
2021/07/15	7.5	11.90	1	11.90	11.90	6.5	7,022	0.09%
2021/07/13	1.5	11.90	4.1	11.90	11.90	-2.6	7,338	-0.04%
2021/07/12	1	11.90	0.1	11.85	11.85	0.9	7,356	0.01%
2021/07/09	6	11.79	0	0.00	11.75	6	7,378	0.08%
2021/07/08	1	11.80	1	11.75	11.80	0	7,400	0.00%
2021/07/07	1	11.70	0	0.00	11.70	1	7,486	0.01%
2021/07/06	0	0.00	19.9	11.70	11.70	-19.9	7,599	-0.26%
2021/07/05	1.9	11.67	6	11.65	11.65	-4.1	7,708	-0.05%
2021/07/02	5	11.60	0	0.00	11.60	5	7,723	0.06%
2021/07/01	10	11.60	10	11.55	11.55	0	7,727	0.00%
2021/06/30	3	11.55	0	0.00	11.60	3	7,769	0.04%
2021/06/29	6.9	11.60	0	0.00	11.60	6.9	7,784	0.09%
2021/06/28	2	11.58	0.6	11.56	11.60	1.4	7,810	0.02%
2021/06/25	0	0.00	13.2	11.60	11.55	-13.2	7,838	-0.17%
2021/06/23	2	11.50	0	11.45	11.55	2	7,948	0.03%
2021/06/22	0	0.00	5.1	11.46	11.50	-5.1	7,936	-0.06%
2021/06/21	5.2	11.40	14.5	11.43	11.40	-9.3	7,944	-0.12%
2021/06/18	6	11.47	6	11.50	11.45	0	7,956	0.00%
2021/06/17	4	11.45	13.3	11.45	11.45	-9.3	7,820	-0.12%
2021/06/16	0	0.00	12	11.45	11.45	-12	8,023	-0.15%
2021/06/15	0	0.00	12	11.45	11.50	-12	8,007	-0.15%
2021/06/11	0	0.00	26.6	11.48	11.50	-26.6	8,048	-0.33%
2021/06/09	16	11.46	14.6	11.42	11.40	1.4	8,127	0.02%
2021/06/08	6.5	11.50	13.1	11.45	11.50	-6.6	8,212	-0.08%
2021/06/07	20	11.48	3	11.45	11.45	17	8,553	0.20%
2021/06/04	10	11.50	6	11.50	11.55	4	8,648	0.05%
2021/06/03	15	11.55	0	0.00	11.55	15	8,843	0.17%
2021/06/02	12	11.46	0.8	11.50	11.50	11.2	8,945	0.12%
2021/06/01	3	11.45	3	11.45	11.45	0	8,926	0.00%
2021/05/31	102	11.35	0	11.40	11.35	102	8,959	1.14%	大買/鉅額交易
2021/05/28	2	11.30	1	11.35	11.35	1	9,021	0.01%
2021/05/27	13	11.25	0.2	11.30	11.20	12.8	9,087	0.14%
2021/05/26	13	11.30	0	0.00	11.35	13	9,046	0.14%
2021/05/25	0	0.00	5	11.35	11.35	-5	9,080	-0.06%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/20	5	11.20	4	11.25	11.25	1	9,295	0.01%
2021/05/19	2	11.25	29	11.25	11.25	-27	9,306	-0.29%
2021/05/18	1	11.35	0	0.00	11.35	1	9,281	0.01%
2021/05/17	16.2	11.10	0	0.00	11.05	16.2	9,210	0.18%
2021/05/14	95	11.31	2	11.40	11.45	93	8,975	1.04%
2021/05/13	8.4	11.26	318	11.29	11.30	-309.6	8,808	-3.51%	大賣/鉅額交易
2021/05/12	10.7	11.46	4	11.33	11.40	6.7	8,600	0.08%
2021/05/11	2.1	11.90	0	0.00	11.85	2.1	8,154	0.03%
2021/05/10	6.3	12.00	0.1	12.00	12.05	6.2	8,016	0.08%
2021/05/06	5	11.85	10.3	11.90	11.85	-5.3	7,719	-0.07%
2021/05/04	46	11.71	10	11.83	11.70	36	7,584	0.47%
2021/05/03	27	11.89	4	11.91	11.95	23	7,314	0.31%
2021/04/29	11.6	11.90	0	0.00	11.95	11.6	7,206	0.16%
2021/04/28	10	11.90	0.6	11.90	11.95	9.4	7,171	0.13%
2021/04/27	34	11.94	0	0.00	11.90	34	7,210	0.47%
2021/04/26	20	11.85	3.1	11.88	11.90	16.9	7,175	0.24%
2021/04/22	0	0.00	2	11.90	11.80	-2	7,102	-0.03%
2021/04/21	0	0.00	2	11.80	11.80	-2	7,005	-0.03%
2021/04/20	0	0.00	23	11.85	11.90	-23	7,047	-0.33%
2021/04/19	17	11.95	12	11.84	11.95	5	6,975	0.07%
2021/04/16	0	0.00	2	11.65	11.70	-2	6,837	-0.03%
2021/04/15	2.1	11.70	2	11.65	11.70	0.1	6,868	0.00%
2021/04/13	2	11.55	3	11.55	11.55	-1	6,809	-0.01%
2021/04/12	2	11.50	2	11.50	11.50	0	6,717	0.00%
2021/04/09	11	11.45	61.2	11.43	11.40	-50.2	6,658	-0.75%
2021/04/08	0	0.00	0.1	11.45	11.45	-0.1	6,602	0.00%
2021/04/07	1	11.45	0	0.00	11.45	1	6,733	0.01%
2021/04/06	1	11.50	0	0.00	11.45	1	6,741	0.01%
2021/04/01	0	0.00	21	11.45	11.50	-21	6,729	-0.31%
2021/03/31	0	0.00	1	11.45	11.50	-1	6,705	-0.01%
2021/03/29	0	0.00	1	11.50	11.45	-1	6,696	-0.01%
2021/03/25	0	0.00	7	11.40	11.40	-7	6,832	-0.10%
2021/03/24	1	11.35	0	0.00	11.35	1	6,908	0.01%
2021/03/22	5	11.35	3.5	11.31	11.40	1.5	6,882	0.02%
2021/03/19	3.3	11.33	0	0.00	11.25	3.3	6,891	0.05%
2021/03/18	1	11.40	0	0.00	11.40	1	6,694	0.01%
2021/03/15	0	0.00	1.5	11.43	11.40	-1.5	6,744	-0.02%
2021/03/12	9	11.33	3.1	11.35	11.40	5.9	6,790	0.09%
2021/03/11	30.9	11.43	1	11.45	11.30	29.9	6,758	0.44%
2021/03/10	11	11.48	2	11.50	11.50	9	6,461	0.14%
2021/03/09	6	11.40	3	11.33	11.45	3	6,352	0.05%
2021/03/08	6	11.25	0	0.00	11.20	6	6,131	0.10%
2021/03/05	6	11.20	4	11.18	11.20	2	6,027	0.03%
2021/03/04	30	11.18	11	11.10	11.20	19	6,083	0.31%
2021/03/03	9	11.20	2.1	11.20	11.20	6.9	6,003	0.11%
2021/03/02	7	11.14	4	11.18	11.10	3	5,903	0.05%
2021/02/26	10	11.10	16.6	11.10	11.10	-6.6	5,833	-0.11%
2021/02/25	8	11.04	4	11.05	11.10	4	5,733	0.07%
2021/02/24	2	11.00	2	11.00	11.00	0	5,695	0.00%
2021/02/23	6	10.95	4	10.95	10.95	2	5,537	0.04%
2021/02/22	1	10.85	4	10.90	10.85	-3	5,470	-0.05%
2021/02/19	1	10.85	0	0.00	10.85	1	5,431	0.02%
2021/02/18	0.7	10.85	6.5	10.84	10.85	-5.8	5,407	-0.11%
2021/02/05	0	0.00	2	10.75	10.70	-2	5,362	-0.04%
2021/02/04	1	10.75	2	10.70	10.70	-1	5,329	-0.02%
2021/02/02	0	0.00	7	10.70	10.70	-7	5,457	-0.13%
2021/02/01	31	10.72	4	10.70	10.70	27	5,461	0.49%
2021/01/29	0	0.00	5	10.69	10.65	-5	5,429	-0.09%
2021/01/27	1	10.70	4	10.70	10.70	-3	5,389	-0.06%
2021/01/25	0	0.00	15	10.73	10.75	-15	5,309	-0.28%
2021/01/22	10	10.70	0	0.00	10.70	10	5,254	0.19%
2021/01/21	10	10.75	51.7	10.75	10.70	-41.7	5,197	-0.80%
2021/01/20	10	10.75	0	0.00	10.70	10	5,154	0.19%
2021/01/19	1	10.85	0	0.00	10.85	1	5,042	0.02%
2021/01/13	2	11.00	1	10.95	10.95	1	5,034	0.02%
2021/01/12	3	10.90	0	0.00	10.90	3	4,950	0.06%
2021/01/11	0	0.00	2	11.00	11.00	-2	4,897	-0.04%
2021/01/08	0	0.00	13	10.86	10.90	-13	4,813	-0.27%
2021/01/07	0.3	10.80	0	0.00	10.85	0.3	4,709	0.01%
2021/01/06	0	0.00	1	10.85	10.80	-1	4,705	-0.02%
2021/01/05	0	0.00	1	10.80	10.85	-1	4,619	-0.02%
2021/01/04	31	10.85	0	0.00	10.85	31	4,590	0.68%
2020/12/31	20	10.90	10	10.88	10.85	10	4,533	0.22%
2020/12/30	10	10.85	1	10.90	10.90	9	4,442	0.20%
2020/12/28	0.9	10.75	0	0.00	10.75	0.9	4,227	0.02%
2020/12/24	15	10.75	0.4	10.80	10.80	14.6	4,196	0.35%
2020/12/23	1	10.70	6	10.70	10.75	-5	4,173	-0.12%
2020/12/22	12	10.75	23.8	10.75	10.75	-11.8	4,135	-0.28%
2020/12/21	2	10.90	4.1	10.88	10.85	-2.1	3,985	-0.05%
2020/12/18	2	10.85	0	0.00	10.80	2	4,024	0.05%
2020/12/09	8	10.84	7	10.80	10.85	1	3,916	0.03%
2020/12/08	7	10.90	99.6	10.90	10.90	-92.6	3,796	-2.44%
2020/12/07	0	0.00	31	11.00	11.05	-31	3,712	-0.83%
2020/12/04	3	10.95	0	0.00	10.95	3	3,662	0.08%
2020/12/03	0.1	10.95	0	0.00	10.95	0.1	3,657	0.00%
2020/12/01	0	0.00	60	10.95	10.95	-60	3,771	-1.59%
2020/11/30	2	11.00	20	10.95	10.90	-18	3,828	-0.47%
2020/11/25	0	0.00	22	11.00	11.00	-22	3,991	-0.55%
2020/11/20	12	11.00	0	0.00	11.00	12	4,350	0.28%
2020/11/19	0	0.00	10	11.00	11.00	-10	4,702	-0.21%
2020/11/18	2	11.00	0	0.00	11.00	2	4,870	0.04%
2020/11/16	6	11.00	0	0.00	11.05	6	5,160	0.12%
2020/11/12	1	11.05	4	11.05	11.05	-3	5,270	-0.06%
2020/11/11	2	11.00	2	11.10	11.15	0	5,377	0.00%
2020/11/10	0	0.00	2.1	10.95	11.00	-2.1	5,314	-0.04%
2020/11/06	1.7	10.87	0	0.00	10.85	1.7	5,394	0.03%
2020/11/05	1	10.95	0	0.00	10.85	1	5,435	0.02%
2020/11/02	5	10.85	0	0.00	10.90	5	5,625	0.09%
2020/10/28	0	0.00	26.1	10.90	10.85	-26.1	5,655	-0.46%
2020/10/27	0	0.00	1	11.00	10.90	-1	5,646	-0.02%
2020/10/26	0	0.00	8	10.98	10.95	-8	5,653	-0.14%
2020/10/21	15.4	10.76	9.5	10.75	10.80	6	5,745	0.10%
2020/10/20	1	10.80	0	0.00	10.80	1	5,770	0.02%
2020/10/19	0.6	10.80	0	0.00	10.80	0.6	5,782	0.01%
2020/10/16	0.6	10.80	0	0.00	10.75	0.6	5,818	0.01%
2020/10/12	1	10.90	0	0.00	10.90	1	6,024	0.02%
2020/10/08	10.7	10.91	0	0.00	10.95	10.7	6,061	0.18%
2020/10/07	0	0.00	7	10.85	10.90	-7	6,071	-0.12%
2020/09/30	1	10.70	0.1	10.80	10.70	0.9	6,198	0.01%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/28	0	0.00	0.3	10.75	10.65	-0.3	6,203	-0.01%
2020/09/25	60	10.60	2	10.65	10.55	58	6,291	0.92%
2020/09/24	10	10.52	0	0.00	10.50	10	6,315	0.16%
2020/09/23	5	10.70	5	10.76	10.70	0	6,244	0.00%
2020/09/22	9	10.82	0	0.00	10.75	9	6,199	0.15%
2020/09/21	1	10.95	0	0.00	10.90	1	6,160	0.02%
2020/09/16	1	10.90	0	0.00	10.90	1	6,232	0.02%
2020/09/15	10.5	10.90	0	0.00	10.90	10.5	6,278	0.17%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/10	10	11.00	0	0.00	11.00	10	6,312	0.16%
2020/09/09	2	10.95	1.7	10.99	10.95	0.3	6,353	0.00%
2020/09/08	3	11.05	0	0.00	11.05	3	6,378	0.05%
2020/09/04	8	10.84	0	0.00	10.80	8	6,554	0.12%
2020/09/03	3	10.95	0	0.00	10.95	3	6,507	0.05%
2020/09/02	5	11.00	0	0.00	11.00	5	6,491	0.08%
2020/09/01	8	11.13	0	0.00	11.05	8	6,484	0.12%
2020/08/31	6	11.24	5	11.20	11.15	1	6,466	0.02%
2020/08/28	5	11.30	0	0.00	11.30	5	6,430	0.08%
2020/08/27	5	11.40	0	0.00	11.30	5	6,530	0.08%
2020/08/26	2	11.28	0	0.00	11.30	2	6,487	0.03%
2020/08/25	0	0.00	25	12.06	12.10	-25	6,157	-0.41%
2020/08/24	27	12.05	4.1	12.00	12.00	22.9	5,885	0.39%
2020/08/21	22	12.05	0	0.00	12.05	22	5,735	0.38%
2020/08/20	24	11.92	0	0.00	11.90	24	5,667	0.42%
2020/08/19	10	12.10	1	12.10	12.10	9	5,449	0.17%
2020/08/18	0	0.00	0.1	12.10	12.10	-0.1	5,388	0.00%
2020/08/17	2	12.00	2	12.00	12.05	0	5,363	0.00%
2020/08/13	2	12.00	2	12.00	12.00	0	5,205	0.00%
2020/08/10	0	0.00	5	12.00	12.00	-5	5,032	-0.10%
2020/08/07	5	11.90	5	11.90	11.95	0	4,985	0.00%
2020/08/05	0	0.00	5	11.75	11.75	-5	4,940	-0.10%
2020/08/04	0	0.00	5	11.70	11.70	-5	5,035	-0.10%
2020/07/31	0	0.00	5	11.70	11.70	-5	5,074	-0.10%
2020/07/30	1	11.70	4	11.70	11.70	-3	5,134	-0.06%
2020/07/28	8	11.66	4	11.65	11.65	4	5,188	0.08%
2020/07/27	24	11.75	0	0.00	11.70	24	5,255	0.46%
2020/07/24	11	11.85	3	11.87	11.85	8	5,214	0.15%
2020/07/23	1	11.90	2	11.95	11.90	-1	5,235	-0.02%
2020/07/22	1	11.90	12	11.95	11.95	-11	5,272	-0.21%
2020/07/21	3	11.85	0	0.00	11.95	3	5,290	0.06%
2020/07/20	2	11.85	6	11.85	11.80	-4	5,195	-0.08%
2020/07/17	0	0.00	1	11.90	11.90	-1	5,220	-0.02%
2020/07/16	0	0.00	12	11.89	11.90	-12	5,303	-0.23%
2020/07/10	2	11.78	2	11.80	11.75	0	5,566	0.00%
2020/07/09	1	11.85	2	11.85	11.85	-1	5,594	-0.02%
2020/07/08	0	0.00	1	11.80	11.85	-1	5,648	-0.02%
2020/07/07	1	11.85	2	11.85	11.80	-1	5,806	-0.02%
2020/07/06	0	0.00	4	11.80	11.85	-4	5,902	-0.07%
2020/07/03	0	0.00	3	11.75	11.70	-3	5,943	-0.05%
2020/07/02	1	11.75	16	11.70	11.70	-15	5,964	-0.25%
2020/07/01	1	11.70	0	0.00	11.65	1	6,040	0.02%
2020/06/29	8	11.65	0	0.00	11.65	8	6,119	0.13%
2020/06/24	3	11.80	0	0.00	11.75	3	6,170	0.05%
2020/06/23	20	11.80	3	11.75	11.75	17	6,260	0.27%
2020/06/22	0	0.00	0.5	11.90	11.80	-0.5	6,373	-0.01%
2020/06/19	0	0.00	10	11.85	11.90	-10	6,598	-0.15%
2020/06/16	1	11.80	7	11.76	11.80	-6	7,062	-0.08%
2020/06/12	17	11.62	3	11.55	11.70	14	7,744	0.18%
2020/06/11	1	11.80	7	11.85	11.80	-6	7,862	-0.08%
2020/06/09	1	11.90	0	0.00	11.95	1	8,425	0.01%
2020/06/08	0	0.00	0.4	11.95	11.95	-0.4	8,764	-0.01%
2020/06/05	0	0.00	17	11.86	11.85	-17	8,808	-0.19%
2020/06/03	0	0.00	9	11.82	11.85	-9	9,227	-0.10%
2020/06/02	0.6	11.65	0	0.00	11.65	0.6	9,165	0.01%
2020/06/01	3	11.52	0	0.00	11.55	3	9,162	0.03%
2020/05/29	5	11.42	0	0.00	11.40	5	9,190	0.05%
2020/05/28	2	11.50	0	0.00	11.50	2	9,131	0.02%
2020/05/27	1	11.45	0	0.00	11.45	1	9,316	0.01%
2020/05/26	0.3	11.45	0	0.00	11.45	0.3	9,374	0.00%
2020/05/25	0	0.00	0.1	11.40	11.40	-0.1	9,598	0.00%
2020/05/22	2	11.40	0	0.00	11.40	2	9,636	0.02%
2020/05/21	1.9	11.47	0	11.50	11.50	1.9	9,639	0.02%
2020/05/20	4	11.45	0	0.00	11.45	4	9,651	0.04%
2020/05/18	3	11.38	0	0.00	11.35	3	9,669	0.03%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	0.8	11.40	0	0.00	11.35	0.8	9,660	0.01%
2020/05/13	11	11.49	0	0.00	11.40	11	9,643	0.11%
2020/05/11	1	11.45	7	11.50	11.40	-6	9,616	-0.06%
2020/04/30	10	11.45	0	0.00	11.45	10	9,665	0.10%
2020/04/29	0	0.00	25	11.30	11.30	-25	9,745	-0.26%
2020/04/28	1.3	11.16	0	0.00	11.20	1.3	9,827	0.01%
2020/04/27	0	0.00	40	11.10	11.10	-40	10,092	-0.40%
2020/04/21	8	10.91	2	11.05	10.85	6	10,114	0.06%
2020/04/17	0	0.00	1	11.05	11.00	-1	10,054	-0.01%
2020/04/16	0	0.00	15	11.00	11.00	-15	9,942	-0.15%
2020/04/15	0	0.00	15	11.10	11.15	-15	9,875	-0.15%
2020/04/14	0	0.00	22	10.96	11.00	-22	9,838	-0.22%
2020/04/13	3	10.83	0	0.00	10.80	3	9,830	0.03%
2020/04/10	3	10.90	5	10.90	10.95	-2	9,773	-0.02%
2020/04/09	0	0.00	5	10.65	10.65	-5	9,640	-0.05%
2020/04/07	0	0.00	1	10.30	10.35	-1	9,413	-0.01%
2020/04/06	1	10.15	0	0.00	10.20	1	9,380	0.01%
2020/04/01	15	10.25	0	0.00	10.20	15	9,304	0.16%
2020/03/31	4	10.30	0	0.00	10.35	4	9,234	0.04%
2020/03/30	13	10.14	0	0.00	10.25	13	9,179	0.14%
2020/03/26	6	10.39	5	10.40	10.35	1	8,911	0.01%
2020/03/25	4	10.39	30	10.58	10.55	-26	8,761	-0.30%
2020/03/24	8	10.13	10	10.08	10.00	-2	8,512	-0.02%
2020/03/23	1	9.70	10	9.59	9.69	-9	8,362	-0.11%
2020/03/20	23	9.81	20	9.89	9.90	3	8,291	0.04%
2020/03/19	39.9	9.38	0	0.00	9.16	39.9	8,036	0.50%
2020/03/18	72	10.19	6	10.17	10.05	66	7,533	0.88%
2020/03/17	52	10.28	1	10.40	10.25	51	7,335	0.70%
2020/03/16	10	10.88	5	10.80	10.75	5	7,126	0.07%
2020/03/13	100.8	10.85	5	10.95	11.20	95.8	6,913	1.39%
2020/03/12	71.7	11.67	2.3	11.65	11.65	69.5	6,467	1.07%
2020/03/11	5	11.98	0	0.00	11.95	5	6,105	0.08%
2020/03/10	126	11.90	2	11.93	12.00	124	6,024	2.06%	大買/鉅額交易
2020/03/09	10	12.12	8.9	12.09	12.05	1.1	5,785	0.02%
2020/03/06	1	12.25	0	0.00	12.25	1	5,553	0.02%
2020/03/04	11	12.20	0	0.00	12.25	11	5,533	0.20%
2020/03/03	1	12.25	0	0.00	12.30	1	5,507	0.02%
2020/03/02	102	12.20	6	12.16	12.20	96	5,524	1.74%	大買/
2020/02/27	0.8	12.40	5	12.35	12.35	-4.2	5,330	-0.08%
2020/02/26	4	12.29	0	0.00	12.35	4	5,257	0.08%
2020/02/21	0	0.00	0.1	12.35	12.30	-0.1	4,969	0.00%
2020/02/20	1	12.35	0	0.00	12.35	1	4,984	0.02%
2020/02/19	6	12.34	0	0.00	12.35	6	4,993	0.12%
2020/02/18	0	0.00	35	12.25	12.30	-35	5,019	-0.70%
2020/02/12	0	0.00	4	12.20	12.25	-4	5,200	-0.08%
2020/02/11	0	0.00	6	12.23	12.25	-6	5,280	-0.11%
2020/02/07	7	12.40	0	0.00	12.30	7	5,384	0.13%
2020/02/06	3	12.35	1	12.30	12.35	2	5,398	0.04%
2020/02/05	9	12.15	20	12.10	12.15	-11	5,354	-0.21%
2020/02/04	0	0.00	2	12.15	12.15	-2	5,261	-0.04%
2020/02/03	35	12.03	5	11.96	12.05	30	5,305	0.57%
2020/01/31	2	12.15	27	12.07	12.15	-25	5,124	-0.49%
2020/01/30	13	12.14	4	12.15	12.10	9	4,971	0.18%
2020/01/20	0	0.00	15	12.40	12.50	-15	4,664	-0.32%
2020/01/16	2	12.43	0	0.00	12.45	2	4,618	0.04%
2020/01/15	1	12.45	413	12.45	12.50	-412	4,644	-8.87%	大賣/鉅額交易
2020/01/14	0	0.00	2	12.45	12.45	-2	4,585	-0.04%
2020/01/13	0	0.00	7	12.35	12.40	-7	4,568	-0.15%
2020/01/09	1	12.25	5.8	12.24	12.25	-4.8	4,636	-0.10%
2020/01/08	1	12.15	0	0.00	12.20	1	4,629	0.02%
2020/01/07	0	0.00	13	12.24	12.30	-13	4,570	-0.28%
2020/01/06	0	0.00	4	12.10	12.15	-4	4,541	-0.09%
2020/01/03	0	0.00	4	12.10	12.10	-4	4,529	-0.09%
2020/01/02	1	12.05	0	0.00	12.05	1	4,500	0.02%
2019/12/31	2	12.00	0	0.00	12.00	2	4,516	0.04%
2019/12/30	0	0.00	5	12.00	12.00	-5	4,499	-0.11%
2019/12/27	0.8	12.00	5	11.95	12.00	-4.2	4,502	-0.09%
2019/12/25	2	11.98	0	0.00	12.00	2	4,558	0.04%
2019/12/24	1	11.95	3	11.95	11.95	-2	4,634	-0.04%
2019/12/23	0	0.00	15	11.95	12.00	-15	4,645	-0.32%
2019/12/20	1	12.00	0	0.00	11.95	1	4,686	0.02%
2019/12/17	0	0.00	4	11.95	11.95	-4	4,780	-0.08%
2019/12/16	1	11.90	3	11.90	11.95	-2	4,790	-0.04%
2019/12/11	3.8	11.89	3	11.90	11.90	0.8	4,749	0.02%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	0.4	11.90	7	11.85	11.85	-6.6	4,767	-0.14%
2019/12/04	1.9	11.90	0	0.00	11.90	1.9	4,766	0.04%
2019/12/03	1	11.95	0	0.00	11.95	1	4,797	0.02%
2019/11/29	0	0.00	1	11.90	11.95	-1	4,759	-0.02%
2019/11/28	1.8	11.97	0	0.00	11.95	1.8	4,769	0.04%
2019/11/27	0.6	12.00	0	0.00	12.00	0.6	4,793	0.01%
2019/11/26	0	0.00	4	11.95	11.90	-4	4,778	-0.08%
2019/11/25	1	11.95	0	0.00	11.90	1	4,848	0.02%
2019/11/22	55	11.90	4	11.90	11.90	51	5,085	1.00%
2019/11/21	5	11.90	3	11.90	11.90	2	5,276	0.04%
2019/11/20	0	0.00	1	11.90	11.95	-1	5,334	-0.02%
2019/11/19	1	11.95	0	0.00	11.90	1	5,419	0.02%
2019/11/18	12	11.90	10	11.90	11.90	2	5,473	0.04%
2019/11/15	0	0.00	3	11.90	11.85	-3	5,474	-0.05%
2019/11/14	2	11.90	0	0.00	11.90	2	5,493	0.04%
2019/11/13	4	11.95	0	0.00	11.95	4	5,561	0.07%
2019/11/12	6	11.99	0	0.00	12.00	6	5,614	0.11%
2019/11/11	201	11.95	0	0.00	11.95	201	5,657	3.55%	大買/鉅額交易
2019/11/08	20	11.90	20	11.88	11.95	0	5,546	0.00%
2019/11/07	200	11.90	0	0.00	11.85	200	5,492	3.64%	大買/鉅額交易
2019/11/06	10	11.80	6	11.85	11.85	4	5,447	0.07%
2019/11/05	1	11.85	0	0.00	11.85	1	5,393	0.02%
2019/11/04	7.9	11.79	4	11.80	11.85	3.9	5,475	0.07%
2019/10/31	12	11.76	4	11.80	11.75	8	5,542	0.14%
2019/10/30	22	11.80	0	0.00	11.80	22	5,514	0.40%
2019/10/29	2	11.78	0	0.00	11.75	2	5,526	0.04%
2019/10/28	6	11.80	0	0.00	11.75	6	5,520	0.11%
2019/10/25	1	11.80	1.1	11.81	11.80	-0.1	5,506	0.00%
2019/10/24	2	11.80	0	0.00	11.85	2	5,485	0.04%
2019/10/22	1	11.80	2.1	11.80	11.80	-1.1	5,551	-0.02%
2019/10/21	1	11.80	0	0.00	11.85	1	5,553	0.02%
2019/10/18	1	11.80	0	0.00	11.90	1	5,619	0.02%
2019/10/17	13	11.80	0	0.00	11.80	13	5,500	0.24%
2019/10/16	0.5	11.85	0	0.00	11.80	0.5	5,484	0.01%
2019/10/14	4	11.80	0	0.00	11.85	4	5,481	0.07%
2019/10/09	3	11.75	0	0.00	11.75	3	5,435	0.06%
2019/10/08	22	11.80	0	0.00	11.75	22	5,448	0.40%
2019/10/07	0.5	11.80	0	0.00	11.75	0.5	5,497	0.01%
2019/10/02	1	11.85	0	0.00	11.80	1	5,476	0.02%
2019/10/01	0.7	11.90	0	0.00	11.85	0.7	5,480	0.01%
2019/09/27	2	11.85	0	0.00	11.85	2	5,447	0.04%
2019/09/26	3	11.95	0	0.00	11.95	3	5,406	0.06%
2019/09/25	2	11.93	0	0.00	11.95	2	5,510	0.04%
2019/09/23	4	11.94	0	0.00	12.00	4	5,509	0.07%
2019/09/19	7	11.95	0	0.00	11.95	7	5,497	0.13%
2019/09/18	6	11.92	0	0.00	11.95	6	5,488	0.11%
2019/09/17	0	0.00	21	11.90	11.90	-21	5,493	-0.38%
2019/09/16	20	12.00	0	0.00	12.00	20	5,546	0.36%
2019/09/11	3	11.97	0	0.00	12.00	3	5,706	0.05%
2019/09/09	4	11.85	0	0.00	11.85	4	5,684	0.07%
2019/09/05	3	11.75	0	0.00	11.80	3	5,745	0.05%
2019/09/04	1	11.75	0	0.00	11.80	1	5,954	0.02%
2019/08/30	6	11.71	0	0.00	11.80	6	6,498	0.09%
2019/08/29	2	11.75	0	0.00	11.75	2	6,575	0.03%
2019/08/28	3	11.70	0	0.00	11.75	3	6,656	0.05%
2019/08/27	6	11.60	5	11.65	11.60	1	6,643	0.02%
2019/08/26	0	0.00	5	12.45	12.45	-5	6,459	-0.08%
2019/08/23	1	12.45	0	0.00	12.50	1	6,289	0.02%
2019/08/22	3	12.50	3	12.50	12.50	0	6,224	0.00%
2019/08/16	2	12.45	10	12.40	12.45	-8	6,276	-0.13%
2019/08/15	7	12.38	0	0.00	12.35	7	6,222	0.11%
2019/08/14	2	12.50	10	12.50	12.55	-8	6,212	-0.13%
2019/08/13	2	12.50	0	0.00	12.45	2	6,170	0.03%
2019/08/06	12	12.23	4	12.25	12.25	8	6,224	0.13%
2019/08/05	8	12.32	0	0.00	12.30	8	6,174	0.13%
2019/08/02	6	12.41	20	12.40	12.40	-14	6,213	-0.23%
2019/08/01	10	12.60	10	12.55	12.55	0	6,158	0.00%
2019/07/31	1	12.65	0	0.00	12.65	1	6,169	0.02%
2019/07/30	0	0.00	1	12.70	12.70	-1	6,166	-0.02%
2019/07/29	0	0.00	2	12.70	12.75	-2	6,365	-0.03%
2019/07/25	1	12.75	0	0.00	12.80	1	6,663	0.02%
2019/07/24	2	12.75	10	12.75	12.70	-8	6,821	-0.12%
2019/07/18	1	12.55	1	12.55	12.60	0	7,096	0.00%
2019/07/16	0	0.00	1	12.55	12.55	-1	7,046	-0.01%
2019/07/15	5	12.60	10	12.60	12.60	-5	7,034	-0.07%
2019/07/12	1	12.60	0.3	12.60	12.60	0.7	7,022	0.01%
2019/07/11	10	12.50	0	0.00	12.55	10	7,011	0.14%
2019/07/04	0	0.00	16	12.40	12.40	-16	7,176	-0.22%
2019/07/03	4	12.34	0	0.00	12.40	4	7,239	0.06%
2019/07/02	5	12.34	0	0.00	12.30	5	7,284	0.07%
2019/07/01	3	12.45	0	0.00	12.45	3	7,237	0.04%
2019/06/27	1	12.45	0	0.00	12.50	1	7,246	0.01%
2019/06/26	1	12.40	5	12.45	12.45	-4	7,237	-0.06%
2019/06/25	1.1	12.45	0	0.00	12.45	1.1	7,224	0.02%
2019/06/24	5	12.44	4	12.40	12.45	1	7,254	0.01%
2019/06/20	2	12.50	0	0.00	12.50	2	7,287	0.03%
2019/06/19	0	0.00	10	12.53	12.55	-10	7,346	-0.14%
2019/06/18	1	12.50	0	0.00	12.50	1	7,272	0.01%
2019/06/17	1	12.45	0	0.00	12.45	1	7,354	0.01%
2019/06/14	6	12.35	0	0.00	12.35	6	7,446	0.08%
2019/06/13	2	12.25	0	0.00	12.30	2	7,594	0.03%
2019/06/12	5	12.30	3	12.33	12.25	2	7,738	0.03%
2019/06/11	0	0.00	8	12.64	12.50	-8	7,488	-0.11%
2019/06/10	0	0.00	13	12.72	12.70	-13	7,366	-0.18%
2019/06/06	3	12.58	30	12.55	12.55	-27	7,260	-0.37%
2019/06/05	20	12.43	0	0.00	12.45	20	7,010	0.29%
2019/06/04	0	0.00	30	12.30	12.30	-30	6,885	-0.44%
2019/06/03	11	12.18	3	12.25	12.30	8	6,919	0.12%
2019/05/31	2	12.20	5	12.25	12.25	-3	6,870	-0.04%
2019/05/30	0	0.00	6	12.15	12.20	-6	6,788	-0.09%
2019/05/29	1	12.10	7	12.10	12.10	-6	6,807	-0.09%
2019/05/28	0	0.00	13	12.20	12.10	-13	6,798	-0.19%
2019/05/27	1	12.15	7	12.20	12.20	-6	6,759	-0.09%
2019/05/24	0	0.00	5	12.05	12.10	-5	6,659	-0.08%
2019/05/23	0	0.00	5	12.05	12.00	-5	6,584	-0.08%
2019/05/21	2	12.03	2	12.00	12.05	0	6,598	0.00%
2019/05/20	2	11.90	0	0.00	11.90	2	6,529	0.03%
2019/05/17	1	11.80	8	11.85	11.85	-7	6,516	-0.11%
2019/05/16	37	11.79	5	11.80	11.80	32	6,538	0.49%
2019/05/14	3	11.70	11	11.69	11.75	-8	6,503	-0.12%
2019/05/10	1	11.90	10	11.85	11.90	-9	6,424	-0.14%
2019/05/09	8	11.83	1	11.85	11.85	7	6,341	0.11%
2019/05/08	2	11.85	1	11.90	11.90	1	6,297	0.02%
2019/05/07	2	11.90	0	0.00	11.90	2	6,259	0.03%
2019/05/06	6	11.86	0	0.00	11.85	6	6,235	0.10%
2019/05/03	3	12.02	0	0.00	12.05	3	6,031	0.05%
2019/05/02	5.6	12.10	5	12.10	12.15	0.6	5,909	0.01%
2019/04/30	5.1	11.98	17	11.97	12.00	-11.9	5,811	-0.20%
2019/04/29	0	0.00	23	11.77	11.80	-23	5,626	-0.41%
2019/04/26	7	11.46	16	11.49	11.50	-9	5,418	-0.17%
2019/04/25	11	11.35	6	11.40	11.40	5	5,215	0.10%
2019/04/24	10	11.40	5	11.35	11.35	5	5,158	0.10%
2019/04/22	0.6	11.30	0.1	11.30	11.30	0.5	5,175	0.01%
2019/04/18	0	0.00	2	11.25	11.20	-2	5,285	-0.04%
2019/04/17	1	11.25	10	11.25	11.25	-9	5,287	-0.17%
2019/04/16	0	0.00	16	11.24	11.25	-16	5,247	-0.30%
2019/04/11	0	0.00	1	11.25	11.25	-1	5,135	-0.02%
2019/04/10	4	11.19	13	11.19	11.25	-9	5,099	-0.18%
2019/04/09	0	0.00	1	11.35	11.30	-1	4,895	-0.02%
2019/04/03	1	11.35	0	0.00	11.35	1	4,730	0.02%
2019/04/02	1	11.40	1	11.40	11.35	0	4,668	0.00%
2019/03/29	0	0.00	5	11.35	11.40	-5	4,544	-0.11%
2019/03/28	2	11.35	0	0.00	11.40	2	4,474	0.04%
2019/03/27	10.2	11.35	0	0.00	11.40	10.2	4,445	0.23%
2019/03/25	1	11.20	0	0.00	11.20	1	4,347	0.02%
2019/03/22	0	0.00	2	11.30	11.30	-2	4,262	-0.05%
2019/03/21	0	0.00	1	11.30	11.30	-1	4,179	-0.02%
2019/03/20	2	11.30	1	11.40	11.30	1	4,143	0.02%
2019/03/19	10	11.40	1	11.40	11.40	9	4,032	0.22%
2019/03/18	11	11.20	5	11.22	11.30	6	3,907	0.15%
2019/03/15	55	11.05	15	11.08	11.05	40	3,756	1.06%
2019/03/14	3	10.90	0	0.00	10.90	3	3,577	0.08%
2019/03/13	9	10.92	0	0.00	10.85	9	3,594	0.25%
2019/03/12	4	10.95	0	0.00	10.90	4	3,577	0.11%
2019/03/11	0	0.00	310	10.90	10.90	-310	3,567	-8.69%	大賣/鉅額交易
2019/03/07	2	10.90	3	10.87	10.85	-1	3,593	-0.03%
2019/03/06	1	10.80	27.8	10.75	10.80	-26.8	3,456	-0.78%
2019/03/04	1	10.70	0	0.00	10.75	1	3,395	0.03%
2019/02/27	0.7	10.65	0	0.00	10.65	0.7	3,338	0.02%
2019/02/25	4	10.65	1	10.65	10.65	3	3,279	0.09%
2019/02/21	0.6	10.60	0	0.00	10.60	0.6	3,246	0.02%
2019/02/18	1	10.60	0	0.00	10.60	1	3,125	0.03%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/14	9	10.55	0	0.00	10.60	9	3,057	0.29%
2019/02/13	2	10.55	0	0.00	10.60	2	3,026	0.07%
2019/01/28	0.3	10.45	6	10.45	10.50	-5.7	2,861	-0.20%
2019/01/25	2	10.43	0	0.00	10.45	2	2,811	0.07%
2019/01/23	0.1	10.40	0	0.00	10.40	0.1	2,795	0.00%
2019/01/17	1	10.40	0	0.00	10.40	1	2,814	0.04%
2019/01/16	0	10.30	0	0.00	10.30	0	2,877	0.00%
2019/01/15	0.2	10.35	0	0.00	10.35	0.2	2,893	0.01%
2019/01/14	5	10.35	0	0.00	10.35	5	2,859	0.17%
2019/01/11	3	10.30	2	10.33	10.35	1	3,041	0.03%
2019/01/10	0	0.00	1	10.20	10.25	-1	2,926	-0.03%
2019/01/04	0	0.00	1	10.15	10.10	-1	3,127	-0.03%
2019/01/02	3	10.10	0	0.00	10.15	3	3,317	0.09%
2018/12/26	2	10.10	0	0.00	10.10	2	3,435	0.06%
2018/12/25	0	0.00	5	10.10	10.10	-5	3,440	-0.15%
2018/12/22	1	10.10	0	0.00	10.15	1	3,483	0.03%
2018/12/21	1	10.10	0	0.00	10.10	1	3,604	0.03%
2018/12/20	1	10.15	0	0.00	10.15	1	3,624	0.03%
2018/12/18	1	10.15	6	10.17	10.15	-5	3,656	-0.14%
2018/12/13	3	10.20	0	0.00	10.20	3	3,661	0.08%
2018/12/12	2	10.15	0	0.00	10.20	2	3,720	0.05%
2018/12/11	0	0.00	2	10.15	10.15	-2	3,724	-0.05%
2018/12/10	5.8	10.16	0	0.00	10.20	5.8	3,816	0.15%
2018/12/07	3.7	10.16	0	0.00	10.20	3.7	3,835	0.10%
2018/12/06	2	10.20	0	0.00	10.15	2	3,851	0.05%
2018/12/05	5	10.25	11	10.21	10.20	-6	3,824	-0.16%
2018/11/26	0	0.00	1	10.25	10.25	-1	4,003	-0.02%
2018/11/23	3	10.15	0	0.00	10.15	3	4,054	0.07%
2018/11/22	0	10.20	13	10.25	10.20	-13	4,037	-0.32%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/16	0.9	10.30	40.2	10.30	10.30	-39.3	4,103	-0.96%
2018/11/12	1	10.25	1	10.25	10.20	0	4,190	0.00%
2018/11/09	0	0.00	25.6	10.25	10.30	-25.6	4,212	-0.61%
2018/11/08	0	0.00	20	10.30	10.35	-20	4,223	-0.47%
2018/11/06	1	10.25	0	0.00	10.20	1	4,269	0.02%
2018/11/05	5	10.15	10	10.20	10.25	-5	4,325	-0.12%
2018/11/02	0	0.00	1	10.25	10.25	-1	4,328	-0.02%
2018/11/01	1	10.20	0	0.00	10.25	1	4,361	0.02%
2018/10/25	14	10.05	0	0.00	10.10	14	4,433	0.32%
2018/10/24	5	10.11	1	10.15	10.15	4	4,588	0.09%
2018/10/23	4	10.20	0	0.00	10.15	4	4,772	0.08%
2018/10/19	3	10.15	0	0.00	10.25	3	4,913	0.06%
2018/10/17	0	0.00	3	10.45	10.40	-3	4,813	-0.06%
2018/10/15	4	10.30	1	10.40	10.30	3	4,820	0.06%
2018/10/12	1	10.35	29	10.26	10.35	-28	4,771	-0.59%
2018/10/11	25	10.28	0	0.00	10.25	25	4,722	0.53%
2018/10/09	1	10.60	0	0.00	10.60	1	4,601	0.02%
2018/10/08	0	0.00	0.1	10.55	10.50	-0.1	4,611	0.00%
2018/10/05	1.2	10.55	0	0.00	10.50	1.2	4,625	0.03%
2018/10/04	0	0.00	50	10.75	10.60	-50	4,549	-1.10%
2018/10/03	0	0.00	2	10.70	10.70	-2	4,525	-0.04%
2018/10/02	0	0.00	2	10.75	10.75	-2	4,509	-0.04%
2018/09/28	3	10.70	3	10.73	10.75	0	4,511	0.00%
2018/09/27	7.3	10.65	0	0.00	10.70	7.3	4,407	0.17%
2018/09/26	1	10.65	2	10.70	10.65	-1	4,432	-0.02%
2018/09/25	2	10.65	0	0.00	10.70	2	4,404	0.05%
2018/09/21	2.7	10.66	0	0.00	10.70	2.7	4,416	0.06%
2018/09/19	2	10.60	0	0.00	10.65	2	4,380	0.05%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/17	5	10.62	0	0.00	10.60	5	4,390	0.11%
2018/09/14	2.7	10.63	4	10.64	10.65	-1.3	4,357	-0.03%
2018/09/13	2	10.55	0	0.00	10.60	2	4,288	0.05%
2018/09/12	1	10.45	0	0.00	10.55	1	4,250	0.02%
2018/09/11	1	10.45	0	0.00	10.50	1	4,227	0.02%
2018/09/10	0.4	10.45	0	0.00	10.45	0.4	4,240	0.01%
2018/09/06	0	0.00	3	10.45	10.40	-3	4,165	-0.07%
2018/09/04	0.4	10.45	0	0.00	10.45	0.4	4,076	0.01%
2018/09/03	0.7	10.45	0	0.00	10.45	0.7	4,100	0.02%
2018/08/24	2	10.20	0	0.00	10.20	2	4,123	0.05%
2018/08/22	0	0.00	6	10.25	10.25	-6	4,163	-0.14%
2018/08/21	0	0.00	20	10.20	10.20	-20	4,132	-0.48%
2018/08/17	2	10.20	0	0.00	10.20	2	4,098	0.05%
2018/08/16	3	10.15	0	0.00	10.15	3	4,070	0.07%
2018/08/15	0	0.00	50	10.15	10.15	-50	4,057	-1.23%
2018/08/13	12	10.16	0	0.00	10.20	12	4,082	0.29%
2018/08/10	51	10.25	0	0.00	10.30	51	4,037	1.26%
2018/08/09	5	10.22	0	0.00	10.20	5	3,994	0.13%
2018/08/08	7	10.25	0	0.00	10.25	7	4,008	0.17%
2018/08/07	5	10.30	0	0.00	10.30	5	3,976	0.13%
2018/08/06	3	10.30	0	0.00	10.35	3	3,963	0.08%
2018/08/02	16	10.20	0	0.00	10.15	16	3,941	0.41%
2018/08/01	11	10.23	0	0.00	10.25	11	3,873	0.28%
2018/07/31	20	10.10	0	0.00	10.15	20	3,844	0.52%
2018/07/30	3	10.65	0	0.00	10.65	3	3,618	0.08%
2018/07/26	0	0.00	1	10.65	10.65	-1	3,323	-0.03%
2018/07/25	0	0.00	6	10.60	10.60	-6	3,298	-0.18%
2018/07/24	0	0.00	7	10.55	10.55	-7	3,283	-0.21%
2018/07/20	1	10.45	0	0.00	10.50	1	3,157	0.03%
2018/07/12	3	10.35	0	0.00	10.40	3	3,058	0.10%
2018/07/09	20	10.30	0	0.00	10.30	20	3,135	0.64%
2018/07/06	3	10.30	0	0.00	10.25	3	3,140	0.10%
2018/07/05	1	10.30	0	0.00	10.30	1	3,154	0.03%
2018/07/03	20	10.30	0	0.00	10.30	20	3,153	0.63%
2018/06/27	2	10.40	0	0.00	10.40	2	3,159	0.06%
2018/06/26	10	10.45	0	0.00	10.50	10	3,156	0.32%
2018/06/25	0	0.00	16	10.50	10.50	-16	3,141	-0.51%
2018/06/21	0	0.00	6	10.55	10.50	-6	3,207	-0.19%
2018/06/19	0	0.00	2	10.45	10.45	-2	3,242	-0.06%
2018/06/14	5	10.50	0	0.00	10.45	5	3,207	0.16%
2018/06/08	75	10.45	0	0.00	10.40	75	3,436	2.18%
2018/06/05	12	10.40	4.1	10.40	10.45	7.9	3,406	0.23%
2018/05/30	0	0.00	50	10.30	10.35	-50	3,451	-1.45%
2018/05/29	0.6	10.40	0	0.00	10.40	0.6	3,428	0.02%
2018/05/28	0	0.00	5	10.40	10.40	-5	3,486	-0.14%
2018/05/25	0.1	10.35	0	0.00	10.35	0.1	3,514	0.00%
2018/05/22	0.3	10.35	0	0.00	10.35	0.3	3,657	0.01%
2018/05/18	0	0.00	0.3	10.30	10.40	-0.3	3,831	-0.01%
2018/05/16	5	10.35	0	0.00	10.40	5	3,913	0.13%
2018/05/14	5	10.35	0	0.00	10.40	5	4,292	0.12%
2018/05/11	0.1	10.35	10	10.35	10.35	-9.9	4,328	-0.23%
2018/05/10	0.1	10.35	0	0.00	10.35	0.1	4,326	0.00%
2018/05/09	0	0.00	11	10.30	10.35	-11	4,326	-0.25%
2018/05/08	2	10.25	5	10.25	10.30	-3	4,389	-0.07%
2018/05/07	0.1	10.30	5	10.25	10.25	-5	4,416	-0.11%
2018/05/04	0	0.00	10	10.30	10.25	-10	4,431	-0.23%
2018/05/02	10	10.30	10	10.30	10.30	0	4,416	0.00%
2018/04/30	0	10.25	0	0.00	10.25	0	4,402	0.00%
2018/04/25	0.2	10.25	20	10.15	10.15	-19.8	4,507	-0.44%
2018/04/24	0.1	10.25	1	10.20	10.20	-1	4,588	-0.02%
2018/04/16	5	10.20	1	10.20	10.15	4	4,872	0.08%
2018/04/11	54	10.20	0	0.00	10.20	54	4,993	1.08%
2018/04/03	1.6	10.19	0	0.00	10.15	1.6	5,016	0.03%
2018/04/02	20	10.20	0	0.00	10.20	20	5,002	0.40%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/29	0.7	10.20	0	0.00	10.20	0.7	4,992	0.01%
2018/03/27	33	10.26	0	0.00	10.25	33	4,912	0.67%
2018/03/26	7	10.20	0	0.00	10.20	7	4,871	0.14%
2018/03/23	53	10.20	0	0.00	10.25	53	4,854	1.09%
2018/03/19	0	0.00	0.2	10.40	10.40	-0.2	4,873	0.00%
2018/03/16	0	0.00	2	10.30	10.40	-2	4,851	-0.04%
2018/03/15	40	10.30	0	0.00	10.25	40	4,738	0.84%
2018/03/13	2	10.15	0	0.00	10.25	2	4,605	0.04%
2018/03/12	2.7	10.17	0	0.00	10.15	2.7	4,550	0.06%
2018/03/09	5	10.15	0	0.00	10.15	5	4,563	0.11%
2018/03/08	11	10.15	0	0.00	10.10	11	4,648	0.24%
2018/03/02	0	0.00	1	10.15	10.10	-1	4,769	-0.02%
2018/02/27	51	10.15	0	0.00	10.15	51	4,699	1.09%
2018/02/26	13	10.13	0	0.00	10.15	13	4,673	0.28%
2018/02/12	25	10.00	0	0.00	10.00	25	4,626	0.54%
2018/02/08	0	0.00	11	9.99	10.00	-11	4,451	-0.25%
2018/02/07	0	0.00	36	9.99	10.00	-36	4,414	-0.82%
2018/02/06	44	9.95	0	0.00	9.88	44	4,306	1.02%
2018/02/05	3	10.00	0	0.00	10.05	3	4,029	0.07%
2018/01/29	0	0.00	12	10.25	10.25	-12	3,922	-0.31%
2018/01/25	0	0.00	5	10.20	10.25	-5	3,884	-0.13%
2018/01/23	0	0.00	1	10.25	10.20	-1	3,828	-0.03%
2018/01/22	10	10.30	0	0.00	10.25	10	3,785	0.26%
2018/01/19	0	0.00	65	10.20	10.25	-65	3,734	-1.74%
2018/01/18	0	0.00	30.4	10.30	10.20	-30.4	3,691	-0.82%
2018/01/17	0	0.00	40	10.25	10.25	-40	3,625	-1.10%
2018/01/16	2	10.20	5	10.25	10.25	-3	3,560	-0.08%
2018/01/12	0	0.00	2	10.20	10.20	-2	3,618	-0.06%
2018/01/11	0	0.00	1	10.15	10.15	-1	3,576	-0.03%
2018/01/10	2	10.10	6	10.13	10.05	-4	3,512	-0.11%
2018/01/08	70	10.13	30	10.10	10.10	40	3,454	1.16%
2018/01/04	25	10.00	5	10.00	10.05	20	3,321	0.60%
2018/01/03	0	0.00	50	9.98	9.97	-50	3,281	-1.52%