台中銀 (2812)-華南永昌-南京券商分點個股進出

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
17.80
漲跌
--
漲幅
0.00%
成交量
6,009張
產業
上市金融類股
876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

台中銀 (2812)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	3	17.83	6	17.92	17.80	-3	9,025	-0.03%
2024/05/02	5	17.70	0	17.70	17.80	5	8,951	0.06%
2024/04/29	0	0.00	0	17.75	17.80	0	8,881	0.00%
2024/04/26	0	0.00	0	17.45	17.45	0	8,785	0.00%
2024/04/25	1	17.40	0	0.00	17.45	1	8,782	0.01%
2024/04/24	2	17.53	6	17.52	17.45	-4	8,771	-0.05%
2024/04/23	2	17.60	6.6	17.66	17.70	-4.6	8,759	-0.05%
2024/04/19	3	17.13	2.3	17.15	17.10	0.6	8,587	0.01%
2024/04/16	5.1	17.04	0	0.00	17.00	5.1	8,584	0.06%
2024/04/15	4	17.23	249.3	17.26	17.40	-245.3	8,476	-2.89%	大賣/鉅額交易
2024/04/12	1.1	17.30	2	17.25	17.25	-0.9	8,441	-0.01%
2024/04/11	1	17.45	1	17.45	17.45	0	8,412	0.00%
2024/04/10	1	17.25	0.4	17.25	17.30	0.6	8,352	0.01%
2024/04/09	0	0.00	58	17.15	17.15	-58	8,298	-0.70%
2024/04/08	0	0.00	1	17.05	17.10	-1	8,280	-0.01%
2024/04/03	6.2	17.04	0	0.00	17.00	6.2	8,262	0.08%
2024/04/02	1	17.05	0	0.00	17.00	1	8,243	0.01%
2024/04/01	3.1	17.17	0	0.00	17.10	3.1	8,240	0.04%
2024/03/29	1.1	17.10	2	17.00	17.10	-0.9	8,224	-0.01%
2024/03/28	0.1	17.10	0	0.00	17.05	0.1	8,205	0.00%
2024/03/26	2.4	16.91	0	0.00	16.85	2.4	8,182	0.03%
2024/03/25	6.1	16.90	1	16.85	16.90	5.1	8,172	0.06%
2024/03/22	4	17.01	3	17.00	17.00	1	8,244	0.01%
2024/03/21	3.1	16.90	1.2	16.96	16.95	1.9	8,273	0.02%
2024/03/20	9.1	16.86	3	16.85	16.75	6.1	8,250	0.07%
2024/03/19	25.1	16.95	0	0.00	16.90	25.1	8,199	0.31%
2024/03/18	11.1	17.01	0.1	17.20	17.10	11	8,193	0.13%
2024/03/15	50.2	17.20	5.1	17.28	17.20	45.1	8,090	0.56%
2024/03/14	25.4	17.69	5	17.45	17.55	20.4	7,817	0.26%
2024/03/13	13	17.43	5.1	17.44	17.55	7.9	7,716	0.10%
2024/03/12	10.2	17.26	0.3	17.30	17.30	9.9	7,655	0.13%
2024/03/11	1.1	17.20	0	0.00	17.15	1.1	7,752	0.01%
2024/03/08	12.2	17.05	10	17.06	17.10	2.2	7,737	0.03%
2024/03/07	8.3	17.06	12.1	17.19	17.15	-3.8	7,643	-0.05%
2024/03/06	6.1	17.05	4.1	17.10	17.10	2	7,564	0.03%
2024/03/05	0	0.00	0	16.80	16.75	0	7,463	0.00%
2024/03/04	26.4	16.71	38.5	16.71	16.75	-12.2	7,428	-0.16%
2024/03/01	1.3	16.76	14	16.78	16.80	-12.8	7,384	-0.17%
2024/02/29	19.1	16.58	5	16.50	16.65	14.1	7,294	0.19%
2024/02/27	19.1	16.41	35.5	16.30	16.40	-16.4	7,143	-0.23%
2024/02/26	37.1	16.31	7.1	16.35	16.40	30	7,083	0.42%
2024/02/23	9	15.69	24	15.73	15.70	-15	6,620	-0.23%
2024/02/22	4	15.83	19	15.79	15.80	-15	6,636	-0.23%
2024/02/21	0	15.70	7	15.69	15.85	-7	6,618	-0.11%
2024/02/20	22.5	15.60	0	0.00	15.60	22.5	6,703	0.34%
2024/02/19	32.4	15.55	16.2	15.60	15.60	16.2	6,726	0.24%
2024/02/16	2	15.48	0	0.00	15.50	2	6,724	0.03%
2024/02/15	7.6	15.42	12.2	15.45	15.50	-4.6	6,602	-0.07%
2024/02/05	59.2	15.36	10	15.45	15.35	49.2	6,461	0.76%
2024/02/02	46	15.22	164	15.22	15.40	-118	6,356	-1.86%	大賣/鉅額交易
2024/02/01	98.5	15.18	37.9	15.10	15.30	60.6	6,057	1.00%
2024/01/31	5.4	15.80	2	15.75	15.70	3.4	4,569	0.07%
2024/01/30	2.3	15.91	0	0.00	15.85	2.3	4,473	0.05%
2024/01/29	2.2	15.95	0	0.00	15.95	2.2	4,450	0.05%
2024/01/26	2.1	15.93	1	15.95	16.00	1.1	4,453	0.02%
2024/01/25	1	15.95	0	0.00	15.90	1	4,461	0.02%
2024/01/24	1.4	15.92	0	0.00	15.90	1.4	4,468	0.03%
2024/01/23	5	15.92	1	15.90	15.95	4	4,477	0.09%
2024/01/22	3	15.90	0	0.00	15.85	3	4,498	0.07%
2024/01/18	1	15.85	0.1	15.90	15.85	0.9	4,502	0.02%
2024/01/17	3.4	15.81	0	0.00	15.80	3.4	4,485	0.08%
2024/01/16	7.1	15.92	13	15.96	15.90	-5.9	4,430	-0.13%
2024/01/15	3.4	16.16	0	0.00	16.10	3.4	4,366	0.08%
2024/01/12	7.2	16.10	1.2	16.11	16.15	6	4,399	0.14%
2024/01/11	0	0.00	3	16.20	16.20	-3	4,382	-0.07%
2024/01/10	1	16.15	27	16.07	16.15	-26	4,400	-0.59%
2024/01/08	1	15.95	0	0.00	15.90	1	4,216	0.02%
2024/01/05	0.1	16.00	2	15.90	15.95	-1.9	4,209	-0.05%
2024/01/04	0	0.00	2	15.95	15.95	-2	4,224	-0.05%
2024/01/03	1.8	15.90	0	0.00	15.90	1.8	4,301	0.04%
2024/01/02	0	16.00	0	0.00	15.90	0	4,294	0.00%
2023/12/29	1.1	15.90	4	15.90	15.90	-2.9	4,321	-0.07%
2023/12/28	1.1	15.90	0	0.00	16.00	1.1	4,325	0.03%
2023/12/27	1.1	15.85	3	15.90	15.90	-1.9	4,332	-0.04%
2023/12/26	0	15.95	0	0.00	15.95	0	4,327	0.00%
2023/12/25	1.1	15.85	0	0.00	15.80	1.1	4,334	0.03%
2023/12/22	3.5	15.71	7	15.65	15.70	-3.5	4,353	-0.08%
2023/12/21	4.2	15.79	0	0.00	15.75	4.2	4,350	0.10%
2023/12/20	0.7	15.94	0	0.00	15.90	0.7	4,329	0.02%
2023/12/19	7.2	15.76	0	0.00	15.75	7.2	4,316	0.17%
2023/12/18	11.3	15.99	1	15.95	15.95	10.3	4,231	0.24%
2023/12/15	3.4	16.29	0	0.00	16.20	3.4	4,157	0.08%
2023/12/14	2.4	16.35	8.1	16.28	16.35	-5.7	4,138	-0.14%
2023/12/13	13.4	16.27	1.9	16.40	16.20	11.5	4,085	0.28%
2023/12/12	3	16.45	0	0.00	16.50	3	3,978	0.08%
2023/12/11	0.3	16.45	5.6	16.46	16.45	-5.4	3,940	-0.14%
2023/12/08	0	0.00	2.3	16.10	16.20	-2.3	3,811	-0.06%
2023/12/07	4.1	16.00	3	16.00	16.05	1.1	3,739	0.03%
2023/12/06	2	16.10	1.3	16.02	16.05	0.7	3,707	0.02%
2023/12/05	2	15.80	25	15.80	15.80	-23	3,551	-0.65%
2023/12/04	0	0.00	1	15.75	15.80	-1	3,503	-0.03%
2023/12/01	102	15.72	0	0.00	15.75	102	3,500	2.91%	大買/鉅額交易
2023/11/30	57	15.65	0	0.00	15.80	57	3,475	1.64%
2023/11/29	11	15.65	0	0.00	15.65	11	3,395	0.32%
2023/11/28	0	0.00	1.5	15.62	15.65	-1.5	3,389	-0.04%
2023/11/27	4.1	15.55	0	0.00	15.55	4.1	3,344	0.12%
2023/11/24	2.1	15.58	0	0.00	15.60	2.1	3,336	0.06%
2023/11/23	2.2	15.58	15.4	15.64	15.70	-13.3	3,312	-0.40%
2023/11/22	5	15.44	0	0.00	15.50	5	3,201	0.16%
2023/11/21	3.1	15.40	0.1	15.45	15.45	3	3,169	0.09%
2023/11/20	0	0.00	5.4	15.35	15.40	-5.4	3,079	-0.18%
2023/11/17	2.1	15.22	2.5	15.23	15.35	-0.4	3,026	-0.01%
2023/11/16	0.3	15.00	3	15.03	15.05	-2.8	2,867	-0.10%
2023/11/15	4.6	14.95	0.1	15.00	15.00	4.5	2,824	0.16%
2023/11/14	0.2	14.90	5	14.90	14.95	-4.8	2,820	-0.17%
2023/11/10	0	0.00	20	14.90	14.90	-20	2,997	-0.67%
2023/11/09	1	14.85	3.6	14.89	14.90	-2.6	3,030	-0.08%
2023/11/08	0	0.00	0	14.90	14.85	0	3,096	0.00%
2023/11/07	0	0.00	0	14.95	14.85	0	3,084	0.00%
2023/11/06	1	14.85	20	14.85	14.90	-19	3,086	-0.62%
2023/11/03	2	14.80	40.4	14.80	14.80	-38.4	3,084	-1.24%
2023/11/02	0	0.00	1	14.75	14.80	-1	3,126	-0.03%
2023/11/01	0	0.00	12.5	14.65	14.70	-12.5	3,122	-0.40%
2023/10/31	2.3	14.71	0	0.00	14.70	2.3	3,135	0.07%
2023/10/30	3.6	14.70	0	0.00	14.65	3.6	3,243	0.11%
2023/10/27	1	14.80	24.6	14.80	14.70	-23.6	3,250	-0.73%
2023/10/26	1	14.70	0	0.00	14.75	1	3,303	0.03%
2023/10/24	4	14.79	0	0.00	14.75	4	3,336	0.12%
2023/10/23	0.4	14.80	0	0.00	14.80	0.4	3,373	0.01%
2023/10/20	0.2	14.80	0	0.00	14.85	0.2	3,402	0.01%
2023/10/19	2	14.85	0	0.00	14.90	2	3,428	0.06%
2023/10/18	1	14.85	2.1	14.90	14.90	-1.1	3,467	-0.03%
2023/10/17	0	0.00	1	14.95	14.90	-1	3,476	-0.03%
2023/10/13	1	14.95	5	14.90	14.95	-4	4,098	-0.10%
2023/10/12	0.9	15.00	0	0.00	15.00	0.9	4,414	0.02%
2023/10/11	1	14.85	4	14.86	14.95	-3	4,524	-0.07%
2023/10/06	1	14.75	0.1	14.80	14.75	0.9	4,514	0.02%
2023/10/05	2.1	14.70	0	0.00	14.70	2.1	4,580	0.05%
2023/10/03	0.7	14.80	0	0.00	14.80	0.7	4,687	0.01%
2023/10/02	10	14.70	0	14.76	14.75	10	4,752	0.21%
2023/09/28	0	0.00	11	14.70	14.65	-11	4,891	-0.22%
2023/09/27	0	14.73	0	14.80	14.70	0	4,938	0.00%
2023/09/26	3	14.73	0	14.85	14.70	3	4,961	0.06%
2023/09/25	0	0.00	0	14.85	14.80	0	5,037	0.00%
2023/09/21	4.1	14.80	0	0.00	14.75	4.1	5,228	0.08%
2023/09/20	10	14.85	0	14.95	14.90	10	5,212	0.19%
2023/09/19	2	14.85	0	14.95	14.85	2	5,230	0.04%
2023/09/18	0.5	14.95	0	0.00	14.90	0.5	5,284	0.01%
2023/09/15	2.1	14.90	0	14.90	14.95	2.1	5,308	0.04%
2023/09/14	1.2	14.90	0	0.00	14.90	1.2	5,299	0.02%
2023/09/12	1	14.85	0	0.00	14.85	1	5,371	0.02%
2023/09/11	0.3	14.80	0	0.00	14.80	0.3	5,403	0.00%
2023/09/07	10	14.75	0	0.00	14.75	10	5,419	0.19%
2023/09/06	3	14.90	0	0.00	14.80	3	5,466	0.05%
2023/09/05	15	14.95	0	0.00	14.90	15	5,470	0.27%
2023/09/04	5	14.95	0	0.00	14.90	5	5,520	0.09%
2023/09/01	1.5	14.82	0	0.00	14.85	1.5	5,539	0.03%
2023/08/31	0	0.00	1	14.80	14.75	-1	5,542	-0.02%
2023/08/30	0	0.00	1	14.75	14.80	-1	5,615	-0.02%
2023/08/28	1.6	14.67	0	0.00	14.70	1.6	5,646	0.03%
2023/08/24	1.1	14.65	0	0.00	14.65	1.1	5,703	0.02%
2023/08/23	0	14.70	5	14.65	14.60	-5	5,763	-0.09%
2023/08/22	1.1	14.60	2	14.65	14.65	-0.9	5,809	-0.02%
2023/08/21	0.1	14.64	0	14.65	14.65	0.1	5,828	0.00%
2023/08/18	5	14.55	0.1	14.70	14.55	4.9	5,861	0.08%
2023/08/17	26	14.37	1	14.55	14.55	25	5,830	0.43%
2023/08/16	2.1	14.53	19	14.41	14.50	-16.9	5,797	-0.29%
2023/08/15	1	14.65	0	0.00	14.65	1	5,689	0.02%
2023/08/14	3	14.68	0	0.00	14.70	3	5,704	0.05%
2023/08/11	0.1	14.90	0	0.00	14.90	0.1	5,765	0.00%
2023/08/10	1	14.85	16	14.85	14.85	-15	5,816	-0.26%
2023/08/09	0.1	14.90	0	14.90	14.85	0.1	5,824	0.00%
2023/08/08	2.1	14.80	0	0.00	14.80	2.1	5,865	0.04%
2023/08/07	0	14.90	0	0.00	14.90	0	5,967	0.00%
2023/08/04	21	14.85	0	0.00	14.85	21	5,993	0.35%
2023/08/02	4	14.83	0	0.00	14.85	4	6,033	0.07%
2023/08/01	0.4	14.95	6.5	14.90	15.00	-6.1	6,003	-0.10%
2023/07/31	9	14.94	1	14.95	14.90	8	6,038	0.13%
2023/07/28	1	14.95	0	0.00	15.00	1	6,037	0.02%
2023/07/27	4.3	15.00	6	15.08	15.05	-1.7	6,158	-0.03%
2023/07/26	2	15.05	1.5	15.05	15.05	0.5	6,289	0.01%
2023/07/25	3	14.90	2.3	14.85	14.90	0.7	6,312	0.01%
2023/07/24	3	14.82	1	14.80	14.80	2	6,290	0.03%
2023/07/21	2	14.90	10	14.95	14.90	-8	6,277	-0.13%
2023/07/20	8	14.93	4	14.90	14.95	4	6,368	0.06%
2023/07/19	18.2	14.96	0	0.00	15.00	18.2	6,347	0.29%
2023/07/18	6.1	15.08	0	15.10	15.15	6.1	6,220	0.10%
2023/07/17	1.1	15.75	102	15.75	15.75	-101	5,840	-1.73%	大賣/
2023/07/14	2.2	15.46	0	0.00	15.55	2.2	5,566	0.04%
2023/07/13	12.5	15.50	0	0.00	15.45	12.5	5,480	0.23%
2023/07/12	0.1	15.45	1	15.40	15.50	-0.9	5,504	-0.02%
2023/07/11	0.5	15.42	5	15.40	15.45	-4.5	5,482	-0.08%
2023/07/10	41.3	15.30	0	0.00	15.25	41.3	5,506	0.75%
2023/07/07	5.3	15.16	0	0.00	15.20	5.3	5,473	0.10%
2023/07/06	18.4	15.29	2	15.25	15.20	16.4	5,464	0.30%
2023/07/05	0.4	15.56	1	15.60	15.50	-0.6	5,340	-0.01%
2023/07/04	23.1	15.50	8	15.49	15.45	15.1	5,311	0.28%
2023/07/03	13	15.47	2	15.40	15.45	11	5,297	0.21%
2023/06/30	7.1	15.20	16.1	15.04	15.20	-9.1	5,217	-0.17%
2023/06/29	8.3	15.00	0.5	14.95	14.95	7.8	5,042	0.16%
2023/06/28	22	14.95	0	0.00	14.95	22	5,061	0.43%
2023/06/27	3.1	14.87	0	0.00	14.90	3.1	5,091	0.06%
2023/06/26	1.1	14.95	20	14.90	14.95	-18.9	5,095	-0.37%
2023/06/21	10.2	14.80	0	0.00	14.90	10.2	5,055	0.20%
2023/06/20	0	0.00	1	14.80	14.80	-1	5,070	-0.02%
2023/06/19	6.1	14.75	0.4	14.80	14.80	5.6	5,120	0.11%
2023/06/16	8	14.81	0	0.00	14.80	8	5,149	0.16%
2023/06/15	7	14.84	2	14.85	14.80	5	5,129	0.10%
2023/06/14	9	14.93	0	0.00	14.90	9	5,187	0.17%
2023/06/13	0.1	14.90	0	0.00	14.90	0.1	5,393	0.00%
2023/06/12	0	14.90	7.7	14.86	14.85	-7.7	5,429	-0.14%
2023/06/09	2	14.75	0	0.00	14.75	2	5,640	0.04%
2023/06/08	12.1	14.77	0	0.00	14.70	12.1	5,831	0.21%
2023/06/07	2	14.80	0	0.00	14.80	2	5,987	0.03%
2023/06/06	6.1	14.78	2	14.80	14.80	4.1	6,036	0.07%
2023/06/05	2	14.75	0	0.00	14.75	2	6,096	0.03%
2023/06/02	1	14.70	0	0.00	14.70	1	6,155	0.02%
2023/06/01	1.1	14.66	11	14.70	14.65	-9.9	6,229	-0.16%
2023/05/31	4	14.66	11	14.65	14.65	-7	6,269	-0.11%
2023/05/30	12	14.70	0	0.00	14.70	12	6,363	0.19%
2023/05/29	1.3	14.65	0	0.00	14.65	1.3	6,459	0.02%
2023/05/26	7.3	14.63	10	14.60	14.60	-2.7	6,599	-0.04%
2023/05/25	3	14.65	2	14.65	14.65	1	6,690	0.02%
2023/05/24	4	14.68	0	0.00	14.70	4	6,793	0.06%
2023/05/23	0.5	14.70	0	0.00	14.70	0.5	6,811	0.01%
2023/05/22	2	14.70	0.7	14.75	14.70	1.3	6,994	0.02%
2023/05/19	3	14.67	0.9	14.70	14.70	2.1	7,004	0.03%
2023/05/18	2.6	14.71	125	14.80	14.70	-122.5	7,049	-1.74%	大賣/鉅額交易
2023/05/17	0.2	14.74	16	14.77	14.75	-15.8	7,009	-0.22%
2023/05/16	0	14.65	0	14.65	14.65	0	6,928	0.00%
2023/05/15	0	0.00	7	14.60	14.60	-7	6,957	-0.10%
2023/05/12	2.2	14.46	0	14.55	14.55	2.2	6,983	0.03%
2023/05/11	11.3	14.53	0	14.65	14.55	11.3	7,003	0.16%
2023/05/10	0.4	14.70	1	14.70	14.70	-0.6	6,955	-0.01%
2023/05/09	0	0.00	4	14.60	14.70	-4	7,038	-0.06%
2023/05/08	0.1	14.69	8	14.61	14.65	-7.9	7,071	-0.11%
2023/05/05	0.4	14.65	0	0.00	14.65	0.4	7,115	0.01%
2023/05/04	1.2	14.50	0	0.00	14.55	1.2	7,194	0.02%
2023/05/03	16	14.45	0.5	14.50	14.45	15.5	7,183	0.22%
2023/05/02	1	14.40	5	14.35	14.40	-4	7,141	-0.06%
2023/04/28	44	14.15	0	0.00	14.10	44	7,128	0.62%
2023/04/27	1	14.15	0	14.10	14.10	1	7,151	0.01%
2023/04/26	0	0.00	10.1	14.00	14.10	-10.1	7,185	-0.14%
2023/04/25	3.1	14.05	0	0.00	14.00	3.1	7,220	0.04%
2023/04/24	2	13.95	0	0.00	14.00	2	7,138	0.03%
2023/04/21	5	13.93	0	14.00	13.95	5	7,197	0.07%
2023/04/20	9.2	14.00	0	0.00	13.95	9.2	7,250	0.13%
2023/04/19	3	14.05	2	14.05	14.10	1	7,242	0.01%
2023/04/18	8.2	14.08	0	0.00	14.05	8.2	7,222	0.11%
2023/04/17	7	14.14	0	0.00	14.15	7	7,182	0.10%
2023/04/14	4.6	14.18	0	0.00	14.15	4.6	7,079	0.06%
2023/04/13	0.1	14.15	1.5	14.18	14.15	-1.5	7,050	-0.02%
2023/04/12	0.1	14.05	0	0.00	14.10	0.1	6,995	0.00%
2023/04/11	1	14.00	0	0.00	14.00	1	6,937	0.01%
2023/04/10	11.1	13.95	2	14.00	13.95	9.1	6,892	0.13%
2023/04/07	2	13.93	2	13.95	13.95	0	6,853	0.00%
2023/04/06	5.2	13.90	0	13.90	13.90	5.2	6,826	0.08%
2023/03/31	4	13.85	0	0.00	13.85	4	6,814	0.06%
2023/03/30	1	13.85	0	0.00	13.80	1	6,848	0.01%
2023/03/29	1	13.80	2.2	13.85	13.85	-1.2	7,078	-0.02%
2023/03/28	1.1	13.80	1	13.80	13.85	0	7,090	0.00%
2023/03/27	1.2	13.76	1.2	13.76	13.75	0	7,037	0.00%
2023/03/24	4	13.83	6	13.80	13.80	-2	7,039	-0.03%
2023/03/23	0	13.80	12	13.81	13.80	-12	7,004	-0.17%
2023/03/22	1	13.80	11	13.80	13.80	-10	6,973	-0.14%
2023/03/21	0	13.75	0.3	13.75	13.75	-0.3	6,921	0.00%
2023/03/20	1.6	13.56	3	13.55	13.60	-1.4	6,858	-0.02%
2023/03/17	62.1	13.55	1.4	13.56	13.55	60.7	6,842	0.89%
2023/03/16	33.2	13.51	0	0.00	13.50	33.2	6,757	0.49%
2023/03/15	10.1	13.70	4	13.70	13.70	6.1	6,556	0.09%
2023/03/14	10.1	13.55	0	0.00	13.60	10.1	6,510	0.16%
2023/03/13	8.7	13.67	13	13.74	13.75	-4.3	6,266	-0.07%
2023/03/10	17.6	13.85	0	0.00	13.90	17.6	6,050	0.29%
2023/03/09	12.1	14.10	1	14.10	14.05	11.1	5,909	0.19%
2023/03/08	0.1	14.10	2	14.13	14.15	-2	5,845	-0.03%
2023/03/07	0.4	14.02	2	14.00	14.05	-1.6	5,796	-0.03%
2023/03/06	0.2	13.87	2	13.85	13.90	-1.8	5,682	-0.03%
2023/03/03	8.4	13.74	0	0.00	13.75	8.4	5,597	0.15%
2023/03/02	8.9	13.77	0	13.90	13.75	8.9	5,567	0.16%
2023/03/01	1.6	13.82	7	13.87	13.90	-5.4	5,443	-0.10%
2023/02/24	1.1	13.75	5.1	13.70	13.75	-4	5,339	-0.07%
2023/02/23	0.5	13.57	9.2	13.64	13.65	-8.7	5,141	-0.17%
2023/02/22	1.3	13.31	9	13.37	13.45	-7.7	5,001	-0.15%
2023/02/21	0.9	13.40	0	0.00	13.35	0.9	4,879	0.02%
2023/02/20	15	13.40	6	13.40	13.40	9	4,846	0.19%
2023/02/16	2	13.20	0	0.00	13.20	2	4,645	0.04%
2023/02/15	3	13.25	1	13.20	13.20	2	4,625	0.04%
2023/02/14	0	13.25	0	0.00	13.25	0	4,611	0.00%
2023/02/09	0.1	13.25	0	0.00	13.20	0.1	4,484	0.00%
2023/02/08	0.2	13.25	0	13.25	13.20	0.2	4,419	0.00%
2023/02/07	0.3	13.20	1	13.25	13.20	-0.7	4,333	-0.02%
2023/02/02	1	13.20	2.1	13.25	13.20	-1.1	4,044	-0.03%
2023/02/01	4	13.15	0	13.15	13.10	4	3,912	0.10%
2023/01/30	2	13.05	0	0.00	13.10	2	3,815	0.05%
2023/01/17	4	13.03	0	0.00	13.05	4	3,692	0.11%
2023/01/16	3	13.05	0	0.00	13.10	3	3,604	0.08%
2023/01/13	3	13.05	1	13.05	13.05	2	3,586	0.06%
2023/01/12	0	0.00	0.1	13.10	13.05	-0.1	3,620	0.00%
2023/01/11	0	0.00	2	13.10	13.10	-2	3,655	-0.05%
2023/01/09	0	0.00	10	13.00	13.00	-10	3,597	-0.28%
2023/01/06	0	0.00	0	12.88	12.90	0	3,593	0.00%
2023/01/05	1	12.85	0	0.00	12.90	1	3,688	0.03%
2022/12/30	0.1	12.90	2	12.85	12.80	-1.9	3,751	-0.05%
2022/12/29	10	12.80	0	0.00	12.80	10	3,749	0.27%
2022/12/28	0	0.00	3	12.85	12.85	-3	3,778	-0.08%
2022/12/27	1	12.90	0.1	12.90	12.90	0.9	3,789	0.02%
2022/12/26	2.2	12.85	0	0.00	12.85	2.2	3,828	0.06%
2022/12/22	1	12.85	1.4	12.86	12.85	-0.4	3,917	-0.01%
2022/12/21	7.5	12.81	10	12.78	12.80	-2.5	3,953	-0.06%
2022/12/20	0.6	13.05	0	0.00	12.95	0.6	3,763	0.02%
2022/12/19	2	13.08	0	0.00	13.05	2	3,818	0.05%
2022/12/16	0	13.10	0	0.00	13.10	0	3,829	0.00%
2022/12/15	0	0.00	1	13.00	13.10	-1	3,832	-0.03%
2022/12/14	0	0.00	3.8	13.10	13.10	-3.8	3,850	-0.10%
2022/12/13	10	13.10	0	0.00	13.05	10	3,832	0.26%
2022/12/09	0	0.00	28	13.11	13.15	-28	4,134	-0.68%
2022/12/08	1	13.00	0	0.00	12.95	1	4,129	0.02%
2022/12/06	0	0.00	1	13.05	13.00	-1	4,145	-0.02%
2022/12/05	0	0.00	1	13.15	13.15	-1	4,197	-0.02%
2022/12/02	0	0.00	2	13.15	13.10	-2	4,207	-0.05%
2022/12/01	1	13.15	0	0.00	13.15	1	4,264	0.02%
2022/11/28	1	13.00	0	0.00	13.05	1	4,269	0.02%
2022/11/25	0	0.00	10	13.05	13.05	-10	4,339	-0.23%
2022/11/24	7	13.05	127	13.05	13.05	-120	4,349	-2.76%	大賣/鉅額交易
2022/11/23	3	12.95	0.2	12.90	12.95	2.8	4,328	0.06%
2022/11/14	1	12.85	1	12.85	12.95	0	4,307	0.00%
2022/11/11	3	12.93	1.1	12.90	12.90	1.9	4,264	0.04%
2022/11/10	1	12.85	0	0.00	12.75	1	4,257	0.02%
2022/11/09	1	12.80	0	0.00	12.90	1	4,254	0.02%
2022/11/08	0	0.00	2	12.70	12.70	-2	4,229	-0.05%
2022/11/07	0	0.00	3	12.55	12.60	-3	4,212	-0.07%
2022/11/04	0	0.00	8	12.50	12.50	-8	4,241	-0.19%
2022/11/03	1	12.40	4	12.50	12.40	-3	4,282	-0.07%
2022/11/02	2.1	12.45	1	12.45	12.45	1.1	4,285	0.03%
2022/11/01	0	0.00	60	12.60	12.50	-60	4,289	-1.40%
2022/10/28	4	12.50	0	0.00	12.50	4	4,269	0.09%
2022/10/27	0	12.55	0	0.00	12.45	0	4,288	0.00%
2022/10/26	18	12.45	0	0.00	12.45	18	4,280	0.42%
2022/10/25	0.1	12.30	0	0.00	12.35	0.1	4,256	0.00%
2022/10/24	2	12.35	0	0.00	12.35	2	4,248	0.05%
2022/10/21	1.8	12.29	0.6	12.30	12.25	1.2	4,271	0.03%
2022/10/20	24.3	12.13	235	12.03	12.20	-210.7	4,234	-4.98%	大賣/鉅額交易
2022/10/19	2.1	12.48	20	12.65	12.40	-17.9	4,117	-0.43%
2022/10/18	4.4	12.59	30.4	12.65	12.65	-26	4,054	-0.64%
2022/10/17	7	12.59	70.1	12.64	12.65	-63.1	4,008	-1.57%
2022/10/14	3.1	12.90	0.1	12.95	12.85	3	3,986	0.08%
2022/10/13	4.4	12.89	15	13.15	12.80	-10.6	4,037	-0.26%
2022/10/12	0.1	13.10	0	0.00	13.05	0.1	4,079	0.00%
2022/10/11	3.3	13.06	0	0.00	13.00	3.3	4,314	0.08%
2022/10/05	5	13.13	0	0.00	13.05	5	4,433	0.11%
2022/10/04	2.3	13.14	0.3	13.15	13.10	2.1	4,464	0.05%
2022/10/03	1.3	13.06	0	0.00	13.10	1.3	4,464	0.03%
2022/09/30	0.1	13.15	16	13.05	13.15	-15.9	4,468	-0.36%
2022/09/29	0	13.15	0	0.00	13.20	0	4,468	0.00%
2022/09/28	3.1	13.10	0	0.00	13.05	3.1	4,495	0.07%
2022/09/27	6	13.30	0	0.00	13.30	6	4,445	0.13%
2022/09/26	0.7	13.41	4.1	13.40	13.35	-3.4	4,429	-0.08%
2022/09/23	0.2	13.60	0	0.00	13.55	0.2	4,403	0.00%
2022/09/22	0	0.00	2.8	13.57	13.60	-2.8	4,488	-0.06%
2022/09/20	1	13.55	2	13.60	13.55	-1	4,448	-0.02%
2022/09/19	4	13.54	5	13.52	13.55	-1	4,465	-0.02%
2022/09/16	4.1	13.54	2	13.65	13.45	2.1	4,446	0.05%
2022/09/15	0	0.00	2	13.65	13.65	-2	4,240	-0.05%
2022/09/13	0.1	13.65	0	0.00	13.65	0.1	4,290	0.00%
2022/09/12	0.9	13.70	0	0.00	13.70	0.9	4,426	0.02%
2022/09/08	7	13.56	0	0.00	13.65	7	4,546	0.15%
2022/09/07	0.3	13.62	0	0.00	13.55	0.3	4,599	0.01%
2022/09/06	6.4	13.70	0	0.00	13.70	6.4	4,590	0.14%
2022/09/02	0.1	13.75	0	0.00	13.70	0.1	4,588	0.00%
2022/09/01	1	13.50	2	13.50	13.70	-1	4,588	-0.02%
2022/08/31	0.1	13.60	0.1	13.70	13.65	0.1	4,511	0.00%
2022/08/30	0.1	13.60	2	13.55	13.50	-1.9	4,513	-0.04%
2022/08/29	3	13.50	0	0.00	13.55	3	4,507	0.07%
2022/08/25	0	0.00	2	13.60	13.55	-2	4,513	-0.04%
2022/08/24	0	0.00	2	13.55	13.50	-2	4,508	-0.04%
2022/08/23	0.3	13.45	0	0.00	13.45	0.3	4,529	0.01%
2022/08/22	6	13.48	6.1	13.50	13.45	-0.1	4,560	0.00%
2022/08/19	0.2	13.50	2	13.50	13.45	-1.8	4,583	-0.04%
2022/08/17	1.1	13.51	0	0.00	13.45	1.1	4,630	0.02%
2022/08/15	4	13.56	0	0.00	13.60	4	4,645	0.09%
2022/08/12	0.1	13.70	0	0.00	13.65	0.1	4,669	0.00%
2022/08/11	0	0.00	1	13.65	13.70	-1	4,732	-0.02%
2022/08/04	8	13.05	0	0.00	13.15	8	5,083	0.16%
2022/08/02	2	13.25	0	0.00	13.20	2	5,208	0.04%
2022/08/01	2.1	13.40	0	0.00	13.40	2.1	5,404	0.04%
2022/07/28	3	13.20	6	13.32	13.40	-3	5,672	-0.05%
2022/07/26	0.2	13.15	0	0.00	13.05	0.2	5,745	0.00%
2022/07/25	0	0.00	2	13.10	13.10	-2	5,763	-0.03%
2022/07/22	0	13.00	0	0.00	13.05	0	5,794	0.00%
2022/07/21	2	12.90	0	0.00	12.95	2	5,862	0.03%
2022/07/20	4.1	13.03	0	0.00	12.85	4.1	5,870	0.07%
2022/07/19	2	13.00	2	13.05	13.00	0	5,854	0.00%
2022/07/18	1.4	13.73	157	13.81	13.70	-155.6	5,825	-2.67%	大賣/鉅額交易
2022/07/15	0.3	13.55	0	0.00	13.60	0.3	5,675	0.01%
2022/07/13	0	0.00	5	13.55	13.55	-5	5,748	-0.09%
2022/07/12	6.5	13.50	0	0.00	13.45	6.5	5,911	0.11%
2022/07/11	1.3	13.66	0	0.00	13.65	1.3	5,938	0.02%
2022/07/08	1.2	13.62	12	13.69	13.65	-10.8	6,261	-0.17%
2022/07/06	0.3	13.65	16	13.56	13.55	-15.7	6,480	-0.24%
2022/07/05	0	0.00	10	13.75	13.75	-10	6,683	-0.15%
2022/06/28	1	13.70	0	0.00	13.75	1	7,515	0.01%
2022/06/24	1	13.75	10	13.75	13.70	-9	7,630	-0.12%
2022/06/23	1	13.50	14	13.59	13.60	-13	7,685	-0.17%
2022/06/22	11	13.50	10	13.50	13.45	1	7,821	0.01%
2022/06/21	10	13.70	0	0.00	13.65	10	7,917	0.13%
2022/06/20	0.5	13.53	0	0.00	13.40	0.5	8,058	0.01%
2022/06/17	15.2	13.60	0	13.65	13.95	15.1	7,960	0.19%
2022/06/16	4.1	13.91	1	13.75	13.75	3.1	7,911	0.04%
2022/06/15	2	13.75	0	0.00	13.85	2	8,270	0.02%
2022/06/14	2	13.80	17	13.85	13.90	-15	8,405	-0.18%
2022/06/13	17.5	13.65	9	13.60	13.70	8.5	8,635	0.10%
2022/06/10	1.2	13.77	1	13.80	13.85	0.2	8,652	0.00%
2022/06/09	0	0.00	1	13.85	13.85	-1	8,699	-0.01%
2022/06/08	0	0.00	11	13.90	13.95	-11	8,768	-0.13%
2022/06/01	0.8	13.95	3	13.92	13.90	-2.2	9,290	-0.02%
2022/05/31	1	13.95	0	0.00	13.95	1	9,303	0.01%
2022/05/30	0	14.15	3	14.08	14.15	-3	9,301	-0.03%
2022/05/27	0.1	14.00	0	0.00	14.00	0.1	9,302	0.00%
2022/05/26	0	13.85	0	0.00	13.90	0	9,340	0.00%
2022/05/23	1	13.80	0.5	13.80	13.80	0.5	9,619	0.01%
2022/05/18	0	0.00	15	13.75	13.85	-15	9,688	-0.15%
2022/05/17	2	13.43	0	0.00	13.50	2	9,655	0.02%
2022/05/16	0.3	13.43	79.7	13.37	13.40	-79.4	9,650	-0.82%
2022/05/13	2.4	13.36	0	0.00	13.50	2.4	9,644	0.02%
2022/05/12	59.3	13.54	4	13.53	13.35	55.3	9,630	0.57%
2022/05/10	0	0.00	15	13.90	13.90	-15	9,576	-0.16%
2022/05/09	91.5	13.85	3.3	13.95	13.75	88.2	9,563	0.92%
2022/05/06	25.5	14.22	1	14.25	14.20	24.5	9,536	0.26%
2022/05/05	13.1	14.57	1	14.50	14.50	12.1	9,572	0.13%
2022/05/04	15.1	14.60	0	0.00	14.65	15.1	9,500	0.16%
2022/05/03	54.2	14.74	0	0.00	14.70	54.2	9,564	0.57%
2022/04/29	1	14.90	0	0.00	14.95	1	9,791	0.01%
2022/04/28	4	14.81	20	14.85	14.95	-16	9,955	-0.16%
2022/04/27	27	14.82	0	0.00	14.90	27	10,020	0.27%
2022/04/26	0.2	15.10	8.9	14.96	15.10	-8.7	10,027	-0.09%
2022/04/25	31.3	14.87	21	15.00	14.95	10.3	10,112	0.10%
2022/04/22	1	14.90	0	0.00	15.25	1	10,221	0.01%
2022/04/21	4.4	14.80	0	0.00	15.05	4.4	10,444	0.04%
2022/04/20	2.5	14.68	3	14.85	15.00	-0.5	10,773	0.00%
2022/04/19	3.4	14.86	0	0.00	14.90	3.4	11,067	0.03%
2022/04/18	17.6	14.70	3	14.80	14.75	14.6	12,254	0.12%
2022/04/15	0.1	15.20	0	0.00	15.15	0.1	12,176	0.00%
2022/04/14	22.7	15.22	17	15.16	15.15	5.7	12,347	0.05%
2022/04/13	1.3	15.57	2	15.60	15.75	-0.7	12,104	-0.01%
2022/04/12	10.6	15.73	4.1	15.70	15.75	6.5	12,199	0.05%
2022/04/11	16.3	15.95	3	15.95	16.00	13.3	12,060	0.11%
2022/04/08	11.9	15.69	0	0.00	15.75	11.9	11,837	0.10%
2022/04/07	20.6	15.58	5	15.72	15.35	15.6	11,713	0.13%
2022/04/06	0.2	15.50	60.4	15.40	15.55	-60.2	11,389	-0.53%
2022/04/01	4	15.16	12	15.27	15.20	-8	11,351	-0.07%
2022/03/31	6.1	15.11	62.3	15.23	15.15	-56.2	11,470	-0.49%
2022/03/30	3	14.93	0	0.00	14.95	3	11,273	0.03%
2022/03/29	6	14.86	0	0.00	14.80	6	11,189	0.05%
2022/03/28	0	0.00	2	14.75	14.85	-2	11,160	-0.02%
2022/03/25	16.3	14.78	2	14.75	14.70	14.3	11,087	0.13%
2022/03/24	136.1	14.95	0.1	15.05	15.00	136	10,926	1.24%	大買/鉅額交易
2022/03/23	5	14.93	7	14.98	15.05	-2	10,830	-0.02%
2022/03/22	6	14.65	0	0.00	14.65	6	10,622	0.06%
2022/03/21	3.9	14.67	3	14.70	14.70	0.9	10,611	0.01%
2022/03/18	2	14.70	7	14.70	14.75	-5	10,519	-0.05%
2022/03/17	1.5	14.30	12.1	14.31	14.35	-10.6	10,135	-0.10%
2022/03/16	14	14.10	12.1	14.03	14.15	1.9	9,988	0.02%
2022/03/14	0	0.00	0	13.75	13.70	0	9,780	0.00%
2022/03/11	2	13.68	0	0.00	13.70	2	9,755	0.02%
2022/03/10	0	0.00	176	13.65	13.70	-176	9,690	-1.82%	大賣/鉅額交易
2022/03/09	2	13.25	11.1	13.30	13.35	-9.1	9,647	-0.09%
2022/03/08	12.1	13.25	0	13.35	13.25	12.1	9,516	0.13%
2022/03/07	66.1	13.33	10	13.30	13.40	56.1	9,374	0.60%
2022/03/04	12.3	13.55	0	0.00	13.60	12.3	9,279	0.13%
2022/03/03	12	13.61	0	0.00	13.65	12	9,317	0.13%
2022/03/02	10.1	13.59	90	13.60	13.65	-79.9	9,338	-0.86%
2022/03/01	27	13.64	0	0.00	13.70	27	9,306	0.29%
2022/02/25	6	13.42	0	0.00	13.40	6	9,255	0.06%
2022/02/24	29	13.39	3	13.35	13.35	26	9,162	0.28%
2022/02/22	12	13.47	19	13.60	13.55	-7	9,066	-0.08%
2022/02/21	1	13.70	0	0.00	13.65	1	9,092	0.01%
2022/02/17	2.8	13.73	2	13.75	13.70	0.8	9,255	0.01%
2022/02/16	1	13.70	2.2	13.70	13.70	-1.2	9,257	-0.01%
2022/02/15	4	13.65	0	0.00	13.65	4	9,293	0.04%
2022/02/14	3	13.70	0	0.00	13.75	3	9,233	0.03%
2022/02/11	3	13.70	1	13.75	13.80	2	9,171	0.02%
2022/02/10	0.1	13.75	0	0.00	13.75	0.1	9,127	0.00%
2022/02/09	2	13.78	5.3	13.90	13.80	-3.3	9,078	-0.04%
2022/02/08	1	13.80	59.2	13.79	13.85	-58.2	8,981	-0.65%
2022/02/07	6	13.60	0	0.00	13.65	6	8,819	0.07%
2022/01/26	0	0.00	2	13.40	13.30	-2	8,678	-0.02%
2022/01/25	3	13.25	5	13.20	13.20	-2	8,651	-0.02%
2022/01/24	0	0.00	32.1	13.20	13.40	-32.1	8,588	-0.37%
2022/01/21	32.1	13.25	0	13.25	13.20	32.1	8,332	0.39%
2022/01/20	3.2	13.35	27	13.30	13.45	-23.8	8,158	-0.29%
2022/01/19	0.2	13.55	7	13.55	13.55	-6.8	8,135	-0.08%
2022/01/18	20	13.50	0	0.00	13.65	20	8,099	0.25%
2022/01/17	43.2	13.62	62	13.51	13.55	-18.8	7,991	-0.24%
2022/01/14	51.8	13.66	12.1	13.65	13.75	39.7	7,835	0.51%
2022/01/13	3	13.75	1.2	13.80	13.85	1.8	7,675	0.02%
2022/01/12	1.2	13.39	20.8	13.47	13.55	-19.6	7,345	-0.27%
2022/01/11	21	13.65	246.8	13.42	13.60	-225.8	6,983	-3.23%	大賣/鉅額交易
2022/01/10	57	12.84	7	12.80	12.90	50	5,799	0.86%
2022/01/07	9.9	12.55	6	12.55	12.60	3.9	5,674	0.07%
2022/01/06	22	12.35	40	12.40	12.35	-18	5,424	-0.33%
2022/01/05	0	0.00	67.4	12.29	12.35	-67.4	5,346	-1.26%
2022/01/04	15	12.15	0	0.00	12.20	15	5,210	0.29%
2022/01/03	5	12.15	2	12.15	12.20	3	5,178	0.06%
2021/12/30	0	12.20	5	12.15	12.15	-5	5,138	-0.10%
2021/12/29	0	0.00	12	12.10	12.15	-12	5,118	-0.23%
2021/12/28	1	12.05	5	12.05	12.05	-4	5,057	-0.08%
2021/12/27	61	12.00	10	12.00	12.00	51	4,944	1.03%
2021/12/24	2	12.05	0	0.00	12.05	2	4,855	0.04%
2021/12/23	0	0.00	0.9	12.05	12.05	-0.9	4,875	-0.02%
2021/12/22	10	12.05	3	12.05	12.05	7	4,893	0.14%
2021/12/21	10	12.05	0	0.00	12.00	10	4,901	0.20%
2021/12/20	1	12.00	0.3	12.05	12.00	0.7	4,958	0.01%
2021/12/17	7	12.00	10	12.00	12.05	-3	4,957	-0.06%
2021/12/16	2	12.00	1.3	12.00	12.00	0.7	4,930	0.01%
2021/12/15	10	11.95	0	0.00	12.00	10	5,022	0.20%
2021/12/14	22	12.00	0	0.00	12.00	22	5,195	0.42%
2021/12/13	43.1	12.05	5	12.05	12.05	38.1	5,238	0.73%
2021/12/10	21	12.00	1	12.05	12.05	20	5,378	0.37%
2021/12/09	22	12.00	0	0.00	12.05	22	5,445	0.40%
2021/12/03	11.2	11.96	0	0.00	12.00	11.2	5,541	0.20%
2021/11/30	3	11.90	0	0.00	11.90	3	5,609	0.05%
2021/11/29	22.9	11.93	0	0.00	11.95	22.9	5,634	0.41%
2021/11/26	21	12.02	0	0.00	12.05	21	5,662	0.37%
2021/11/25	0	0.00	0.1	12.10	12.10	-0.1	6,176	0.00%
2021/11/24	22	12.10	0	0.00	12.10	22	6,607	0.33%
2021/11/23	1	12.05	0	0.00	12.00	1	6,862	0.01%
2021/11/22	0	12.05	1	12.05	12.10	-1	6,968	-0.01%
2021/11/19	4.4	12.09	0	0.00	12.05	4.4	7,010	0.06%
2021/11/18	10.1	12.15	3.4	12.17	12.20	6.7	6,985	0.10%
2021/11/17	0	0.00	4	12.03	12.05	-4	6,849	-0.06%
2021/11/15	3	11.97	0	0.00	12.00	3	6,784	0.04%
2021/11/12	4.1	11.95	0	0.00	12.00	4.1	6,783	0.06%
2021/11/11	1	11.90	0	0.00	11.95	1	6,747	0.01%
2021/11/10	1	11.95	29.2	11.90	11.95	-28.2	6,841	-0.41%
2021/11/09	2.4	11.91	2	11.90	11.90	0.4	6,884	0.01%
2021/11/08	3	11.90	0	0.00	11.95	3	6,888	0.04%
2021/11/05	12	11.90	0	0.00	11.95	12	6,907	0.17%
2021/11/04	17	11.95	0	0.00	11.95	17	6,951	0.24%
2021/11/03	9.1	11.96	0	0.00	12.00	9.1	6,946	0.13%
2021/11/02	1.1	11.95	0.4	11.95	12.00	0.7	6,914	0.01%
2021/11/01	5.1	11.90	0	0.00	11.95	5.1	6,905	0.07%
2021/10/29	2.1	11.92	0	0.00	11.95	2.1	6,915	0.03%
2021/10/28	0.1	11.95	0.3	11.95	11.90	-0.2	6,871	0.00%
2021/10/27	6.1	11.95	0	0.00	11.95	6.1	6,864	0.09%
2021/10/26	1.2	11.95	0	0.00	11.95	1.2	6,792	0.02%
2021/10/25	10.1	11.95	4.1	11.90	11.95	6.1	6,754	0.09%
2021/10/21	0	0.00	2	11.95	11.90	-2	6,808	-0.03%
2021/10/19	0.4	11.70	0	0.00	11.70	0.4	6,607	0.01%
2021/10/18	1	11.70	0.2	11.70	11.70	0.8	6,588	0.01%
2021/10/14	0	0.00	2	11.60	11.60	-2	6,620	-0.03%
2021/10/12	0	0.00	0.1	11.60	11.60	-0.1	6,714	0.00%
2021/10/08	2	11.55	0	0.00	11.55	2	6,656	0.03%
2021/10/07	1	11.55	1	11.55	11.55	0	6,680	0.00%
2021/10/06	14	11.54	0	0.00	11.55	14	6,717	0.21%
2021/10/05	2.7	11.51	3.2	11.50	11.50	-0.5	6,776	-0.01%
2021/10/04	0	0.00	6	11.50	11.55	-6	6,784	-0.09%
2021/10/01	12.1	11.50	0.1	11.55	11.50	12	6,800	0.18%
2021/09/24	9	11.55	13	11.55	11.55	-4	6,736	-0.06%
2021/09/22	34	11.44	0	0.00	11.45	34	6,779	0.50%
2021/09/15	46.2	11.41	0	0.00	11.40	46.2	6,414	0.72%
2021/09/14	21	11.55	0	0.00	11.50	21	6,264	0.34%
2021/09/13	44	11.60	0	0.00	11.55	44	6,172	0.71%
2021/09/10	10	11.60	0	0.00	11.55	10	6,092	0.16%
2021/09/09	12.2	11.51	0	0.00	11.55	12.2	6,250	0.20%
2021/09/08	47	11.58	0	11.68	11.55	47	6,226	0.75%
2021/09/07	0	0.00	0	11.65	11.65	0	6,207	0.00%
2021/09/06	0.1	11.70	0	0.00	11.70	0.1	6,217	0.00%
2021/09/03	1	11.75	0	0.00	11.75	1	6,182	0.02%
2021/09/02	37.2	11.62	0	0.00	11.60	37.2	6,111	0.61%
2021/09/01	33	11.73	1.1	11.70	11.70	31.9	6,039	0.53%
2021/08/31	56.1	11.66	13.5	11.68	11.75	42.7	5,938	0.72%
2021/08/30	10	12.19	144	12.21	12.20	-134	5,404	-2.48%	大賣/鉅額交易
2021/08/27	14.5	12.06	111	12.08	12.10	-96.5	4,991	-1.93%	大賣/
2021/08/26	10	12.00	2	12.00	12.00	8	4,724	0.17%
2021/08/25	1	11.95	5.8	12.00	12.00	-4.8	4,639	-0.10%
2021/08/24	0.6	11.95	7	11.94	11.95	-6.4	4,618	-0.14%
2021/08/20	5.3	11.85	0	0.00	11.90	5.3	4,610	0.11%
2021/08/19	3	11.90	100	11.90	11.85	-97	4,692	-2.07%
2021/08/18	0.5	11.90	0	0.00	11.90	0.5	4,657	0.01%
2021/08/17	10.1	11.85	0	0.00	11.90	10.1	4,653	0.22%
2021/08/16	131	11.90	7	11.94	11.90	124	4,627	2.68%	大買/鉅額交易
2021/08/13	20.4	11.95	0	0.00	11.95	20.4	4,558	0.45%
2021/08/09	3.6	11.95	0	0.00	11.95	3.6	4,929	0.07%
2021/08/06	1.2	11.95	1	11.95	11.95	0.2	5,116	0.00%
2021/08/05	4	11.95	0	0.00	12.00	4	5,333	0.07%
2021/08/04	1	11.95	0	0.00	11.95	1	5,765	0.02%
2021/07/30	1	11.90	0	0.00	11.90	1	6,257	0.02%
2021/07/29	0.5	11.95	0	0.00	11.95	0.5	6,379	0.01%
2021/07/28	4	11.80	45.5	11.89	11.90	-41.5	6,444	-0.64%
2021/07/27	100	11.90	30	11.90	11.95	70	6,687	1.05%
2021/07/26	0	0.00	10	11.90	11.90	-10	6,812	-0.15%
2021/07/22	0	0.00	5	11.85	11.90	-5	6,919	-0.07%
2021/07/21	15	11.85	5.1	11.85	11.85	9.9	6,934	0.14%
2021/07/20	2.7	11.88	10	11.85	11.85	-7.3	6,998	-0.10%
2021/07/19	0.1	11.95	0	0.00	11.95	0.1	6,975	0.00%
2021/07/14	1.6	11.90	0.1	11.90	11.90	1.4	7,136	0.02%
2021/07/13	0	0.00	10.6	11.87	11.90	-10.6	7,338	-0.14%
2021/07/12	3.1	11.85	4.4	11.89	11.85	-1.2	7,356	-0.02%
2021/07/09	102.1	11.75	0	11.75	11.75	102.1	7,378	1.38%	大買/鉅額交易
2021/07/08	0	0.00	40.2	11.75	11.80	-40.2	7,400	-0.54%
2021/07/07	0	0.00	0.9	11.70	11.70	-0.9	7,486	-0.01%
2021/07/05	0.1	11.65	1	11.65	11.65	-0.9	7,708	-0.01%
2021/07/02	0.1	11.60	0	0.00	11.60	0.1	7,723	0.00%
2021/07/01	0	0.00	83	11.60	11.55	-83	7,727	-1.07%
2021/06/30	0.4	11.60	0	0.00	11.60	0.4	7,769	0.00%
2021/06/28	5	11.60	0	0.00	11.60	5	7,810	0.06%
2021/06/25	4	11.55	2	11.55	11.55	2	7,838	0.03%
2021/06/24	0.1	11.60	2	11.60	11.55	-1.9	7,896	-0.02%
2021/06/23	0.7	11.50	2	11.55	11.55	-1.3	7,948	-0.02%
2021/06/22	0	0.00	2	11.50	11.50	-2	7,936	-0.03%
2021/06/21	1.1	11.41	0	0.00	11.40	1.1	7,944	0.01%
2021/06/18	31.1	11.45	0	0.00	11.45	31.1	7,956	0.39%
2021/06/17	2	11.45	0	0.00	11.45	2	7,820	0.03%
2021/06/16	1	11.50	3	11.45	11.45	-2	8,023	-0.02%
2021/06/15	0.7	11.52	0	0.00	11.50	0.7	8,007	0.01%
2021/06/11	2.1	11.50	0	11.50	11.50	2.1	8,048	0.03%
2021/06/09	21	11.45	1	11.40	11.40	20	8,127	0.25%
2021/06/08	7	11.50	0	11.50	11.50	7	8,212	0.09%
2021/06/07	51	11.45	0	11.50	11.45	51	8,553	0.60%
2021/06/04	25.1	11.50	0	0.00	11.55	25.1	8,648	0.29%
2021/06/03	0	0.00	115.3	11.55	11.55	-115.3	8,843	-1.30%	大賣/鉅額交易
2021/06/02	0	0.00	8.4	11.47	11.50	-8.4	8,945	-0.09%
2021/06/01	1	11.45	0	0.00	11.45	1	8,926	0.01%
2021/05/31	1	11.35	4	11.35	11.35	-3	8,959	-0.03%
2021/05/28	3	11.30	0	11.30	11.35	3	9,021	0.03%
2021/05/27	26.5	11.24	5	11.28	11.20	21.5	9,087	0.24%
2021/05/26	3.5	11.31	0	0.00	11.35	3.5	9,046	0.04%
2021/05/25	0	0.00	2	11.35	11.35	-2	9,080	-0.02%
2021/05/24	11	11.30	0	0.00	11.30	11	9,197	0.12%
2021/05/21	1.4	11.26	0	11.35	11.35	1.4	9,258	0.01%
2021/05/20	17	11.20	0	0.00	11.25	17	9,295	0.18%
2021/05/19	13.4	11.24	0	0.00	11.25	13.4	9,306	0.14%
2021/05/18	14.3	11.27	1	11.10	11.35	13.3	9,281	0.14%
2021/05/17	38.9	11.11	10	11.00	11.05	28.9	9,210	0.31%
2021/05/14	29.7	11.30	0	0.00	11.45	29.7	8,975	0.33%
2021/05/13	23.3	11.25	16.1	11.38	11.30	7.2	8,808	0.08%
2021/05/12	29	11.35	3.2	11.55	11.40	25.8	8,600	0.30%
2021/05/11	30.1	11.92	6.5	11.95	11.85	23.6	8,154	0.29%
2021/05/10	0	0.00	7.1	12.01	12.05	-7.1	8,016	-0.09%
2021/05/07	0	0.00	20	11.90	11.90	-20	7,755	-0.26%
2021/05/05	1	11.80	40	11.80	11.80	-39	7,642	-0.51%
2021/05/04	33	11.72	8	11.51	11.70	25	7,584	0.33%
2021/05/03	17.1	11.90	25	11.90	11.95	-7.9	7,314	-0.11%
2021/04/29	26	11.90	20.3	11.95	11.95	5.7	7,206	0.08%
2021/04/28	14.1	11.99	100	11.95	11.95	-85.9	7,171	-1.20%
2021/04/27	0.8	11.90	0	0.00	11.90	0.8	7,210	0.01%
2021/04/26	0	0.00	10	11.90	11.90	-10	7,175	-0.14%
2021/04/23	24.4	11.75	0	0.00	11.80	24.4	7,071	0.34%
2021/04/22	31.1	11.82	0.5	11.85	11.80	30.6	7,102	0.43%
2021/04/21	1.1	11.85	0	0.00	11.80	1.1	7,005	0.02%
2021/04/20	101.1	11.85	25.5	11.86	11.90	75.6	7,047	1.07%	大買/
2021/04/19	0	11.75	5	11.85	11.95	-5	6,975	-0.07%
2021/04/16	4.1	11.68	0.1	11.70	11.70	4.1	6,837	0.06%
2021/04/15	0	0.00	5.2	11.66	11.70	-5.2	6,868	-0.08%
2021/04/14	3	11.50	0	0.00	11.55	3	6,783	0.04%
2021/04/13	0.5	11.55	0	0.00	11.55	0.5	6,809	0.01%
2021/04/12	4.6	11.50	0	0.00	11.50	4.6	6,717	0.07%
2021/04/09	7	11.40	0	0.00	11.40	7	6,658	0.11%
2021/04/08	3	11.47	0	0.00	11.45	3	6,602	0.05%
2021/04/07	4	11.45	1.2	11.46	11.45	2.8	6,733	0.04%
2021/04/06	6.1	11.50	0	11.55	11.45	6.1	6,741	0.09%
2021/04/01	5.1	11.49	0	0.00	11.50	5.1	6,729	0.08%
2021/03/31	21.1	11.50	0	0.00	11.50	21.1	6,705	0.31%
2021/03/30	0	11.50	0	0.00	11.50	0	6,676	0.00%
2021/03/29	2	11.45	0	0.00	11.45	2	6,696	0.03%
2021/03/26	1.2	11.45	9	11.45	11.45	-7.8	6,857	-0.11%
2021/03/25	0.1	11.40	0	0.00	11.40	0.1	6,832	0.00%
2021/03/24	0.2	11.35	4	11.40	11.35	-3.8	6,908	-0.05%
2021/03/23	53	11.35	0	0.00	11.35	53	6,882	0.77%
2021/03/19	57.2	11.30	10	11.35	11.25	47.2	6,891	0.69%
2021/03/18	8.1	11.43	0	0.00	11.40	8.1	6,694	0.12%
2021/03/17	5	11.42	0	0.00	11.40	5	6,687	0.07%
2021/03/16	0	0.00	2	11.40	11.50	-2	6,673	-0.03%
2021/03/15	45.2	11.40	25.2	11.45	11.40	20.1	6,744	0.30%
2021/03/12	42.1	11.31	0	0.00	11.40	42.1	6,790	0.62%
2021/03/11	13.1	11.38	2	11.35	11.30	11.1	6,758	0.16%
2021/03/10	1	11.45	300	11.45	11.50	-299	6,461	-4.63%	大賣/鉅額交易
2021/03/08	2	11.25	6	11.25	11.20	-4	6,131	-0.07%
2021/03/05	0	11.20	0	11.20	11.20	0	6,027	0.00%
2021/03/04	0	0.00	10	11.15	11.20	-10	6,083	-0.16%
2021/03/03	0	0.00	2	11.15	11.20	-2	6,003	-0.03%
2021/03/02	0	11.10	3	11.15	11.10	-3	5,903	-0.05%
2021/02/26	1.1	11.06	36	11.05	11.10	-34.9	5,833	-0.60%
2021/02/25	2	11.05	1	11.05	11.10	1	5,733	0.02%
2021/02/24	0.1	11.00	10	11.00	11.00	-9.9	5,695	-0.17%
2021/02/23	0	0.00	0.1	10.95	10.95	-0.1	5,537	0.00%
2021/02/19	1.1	10.85	0	0.00	10.85	1.1	5,431	0.02%
2021/02/17	0	10.80	0	10.80	10.80	0	5,432	0.00%
2021/02/05	1	10.70	5	10.75	10.70	-4	5,362	-0.07%
2021/02/04	0	0.00	2	10.70	10.70	-2	5,329	-0.04%
2021/02/03	51	10.70	0	0.00	10.70	51	5,426	0.94%
2021/02/02	2	10.70	1	10.70	10.70	1	5,457	0.02%
2021/01/28	3	10.70	52	10.65	10.70	-49	5,410	-0.91%
2021/01/27	43	10.70	0	0.00	10.70	43	5,389	0.80%
2021/01/26	2	10.70	20	10.70	10.70	-18	5,329	-0.34%
2021/01/25	0.1	10.75	10	10.70	10.75	-9.9	5,309	-0.19%
2021/01/22	2	10.70	0	0.00	10.70	2	5,254	0.04%
2021/01/21	1	10.70	0	0.00	10.70	1	5,197	0.02%
2021/01/20	12	10.77	42.6	10.76	10.70	-30.6	5,154	-0.59%
2021/01/19	2	10.85	1.5	10.83	10.85	0.5	5,042	0.01%
2021/01/18	0	0.00	1	10.85	10.85	-1	5,096	-0.02%
2021/01/15	2	10.88	64	10.90	10.85	-62	5,084	-1.22%
2021/01/13	30	10.95	0.1	10.90	10.95	29.9	5,034	0.59%
2021/01/12	70	10.95	34	10.95	10.90	36	4,950	0.73%
2021/01/11	70	10.95	10	10.95	11.00	60	4,897	1.23%
2021/01/08	3	10.87	0	0.00	10.90	3	4,813	0.06%
2021/01/07	21	10.80	0	0.00	10.85	21	4,709	0.45%
2021/01/06	5.1	10.82	8	10.85	10.80	-2.9	4,705	-0.06%
2021/01/05	24	10.80	5	10.80	10.85	19	4,619	0.41%
2021/01/04	1	10.85	22	10.80	10.85	-21	4,590	-0.46%
2020/12/31	21	10.85	0	0.00	10.85	21	4,533	0.46%
2020/12/30	0	0.00	7	10.87	10.90	-7	4,442	-0.16%
2020/12/29	0.1	10.75	0	0.00	10.75	0.1	4,263	0.00%
2020/12/28	5	10.73	5	10.75	10.75	0	4,227	0.00%
2020/12/25	1	10.75	0	0.00	10.75	1	4,213	0.02%
2020/12/24	2	10.75	5	10.75	10.80	-3	4,196	-0.07%
2020/12/23	1	10.75	0	0.00	10.75	1	4,173	0.02%
2020/12/22	41.7	10.75	5	10.75	10.75	36.7	4,135	0.89%
2020/12/21	11	10.85	0	0.00	10.85	11	3,985	0.28%
2020/12/18	2	10.80	0	0.00	10.80	2	4,024	0.05%
2020/12/15	22	10.80	0.1	10.90	10.80	21.9	4,044	0.54%
2020/12/14	1	10.90	0	0.00	10.85	1	4,008	0.02%
2020/12/11	0	0.00	40	10.88	10.95	-40	3,970	-1.01%
2020/12/10	0	0.00	1	10.90	10.85	-1	3,963	-0.03%
2020/12/09	52	10.80	3	10.83	10.85	49	3,916	1.25%
2020/12/08	10	10.90	0	0.00	10.90	10	3,796	0.26%
2020/12/07	0	0.00	0	10.95	11.05	0	3,712	0.00%
2020/12/04	2	10.95	5.1	10.90	10.95	-3.1	3,662	-0.08%
2020/12/03	35.1	10.90	0	0.00	10.95	35.1	3,657	0.96%
2020/12/02	20	10.90	0	0.00	10.95	20	3,684	0.54%
2020/12/01	41	10.93	0	0.00	10.95	41	3,771	1.09%
2020/11/30	71	10.94	1	10.90	10.90	70	3,828	1.83%
2020/11/27	1	11.00	1.3	10.96	11.00	-0.3	3,830	-0.01%
2020/11/26	5	11.00	0	0.00	11.00	5	3,875	0.13%
2020/11/24	10	11.00	0	0.00	11.05	10	3,969	0.25%
2020/11/23	11	11.00	1.1	11.00	11.00	9.9	4,016	0.25%
2020/11/20	1	11.00	0	0.00	11.00	1	4,350	0.02%
2020/11/19	1	11.05	0	0.00	11.00	1	4,702	0.02%
2020/11/16	1	11.00	0	0.00	11.05	1	5,160	0.02%
2020/11/13	11	10.95	0	0.00	11.00	11	5,210	0.21%
2020/11/12	1	11.10	0	0.00	11.05	1	5,270	0.02%
2020/11/11	0	0.00	1.3	11.07	11.15	-1.3	5,377	-0.02%
2020/11/10	29	10.97	0	0.00	11.00	29	5,314	0.55%
2020/11/09	1	10.95	0	0.00	10.95	1	5,351	0.02%
2020/11/06	1	10.85	1	10.85	10.85	0	5,394	0.00%
2020/11/05	10	10.90	0	0.00	10.85	10	5,435	0.18%
2020/11/03	2	10.90	68	10.92	10.95	-66	5,552	-1.19%
2020/11/02	1	10.90	0	0.00	10.90	1	5,625	0.02%
2020/10/30	2	10.85	0	0.00	10.85	2	5,639	0.04%
2020/10/29	0	10.85	0	0.00	10.85	0	5,632	0.00%
2020/10/28	2	10.90	1	10.90	10.85	1	5,655	0.02%
2020/10/27	0	10.95	1	10.95	10.90	-1	5,646	-0.02%
2020/10/26	0	0.00	20	10.90	10.95	-20	5,653	-0.35%
2020/10/23	0	0.00	20	10.85	10.80	-20	5,613	-0.36%
2020/10/22	1	10.75	16.3	10.75	10.75	-15.3	5,652	-0.27%
2020/10/21	11	10.75	0	0.00	10.80	11	5,745	0.19%
2020/10/20	30	10.80	0	0.00	10.80	30	5,770	0.52%
2020/10/16	10	10.75	0	0.00	10.75	10	5,818	0.17%
2020/10/15	1	10.75	0	0.00	10.80	1	5,921	0.02%
2020/10/14	1	10.80	0.1	10.90	10.80	0.9	5,943	0.02%
2020/10/13	1	10.85	0	0.00	10.90	1	5,979	0.02%
2020/10/08	0	0.00	0.1	11.00	10.95	-0.1	6,061	0.00%
2020/10/07	0	0.00	2	10.90	10.90	-2	6,071	-0.03%
2020/10/06	1	10.90	0	0.00	10.85	1	6,106	0.02%
2020/10/05	0	0.00	20	10.80	10.80	-20	6,182	-0.32%
2020/09/30	1	10.75	10.6	10.75	10.70	-9.6	6,198	-0.16%
2020/09/29	1	10.75	0	0.00	10.65	1	6,154	0.02%
2020/09/25	8	10.54	0	0.00	10.55	8	6,291	0.13%
2020/09/24	57	10.52	0	0.00	10.50	57	6,315	0.90%
2020/09/23	21	10.68	0	0.00	10.70	21	6,244	0.34%
2020/09/22	26	10.83	0	0.00	10.75	26	6,199	0.42%
2020/09/21	4	10.95	0	0.00	10.90	4	6,160	0.06%
2020/09/18	31	10.93	0	0.00	10.95	31	6,197	0.50%
2020/09/17	5	10.90	1	10.90	10.95	4	6,208	0.06%
2020/09/16	5	10.90	1	10.90	10.90	4	6,232	0.06%
2020/09/15	5	10.95	0	0.00	10.90	5	6,278	0.08%
2020/09/11	2	10.98	0	0.00	10.95	2	6,299	0.03%
2020/09/10	2	11.00	8	11.00	11.00	-6	6,312	-0.10%
2020/09/09	8.3	10.95	0	0.00	10.95	8.3	6,353	0.13%
2020/09/07	20	10.90	20	11.00	10.95	0	6,471	0.00%
2020/09/04	7	10.85	0	0.00	10.80	7	6,554	0.11%
2020/09/03	12	10.95	7	11.00	10.95	5	6,507	0.08%
2020/09/02	16	11.00	0	0.00	11.00	16	6,491	0.25%
2020/09/01	12	11.10	0	0.00	11.05	12	6,484	0.19%
2020/08/31	2	11.18	22	11.20	11.15	-20	6,466	-0.31%
2020/08/28	4	11.30	0	0.00	11.30	4	6,430	0.06%
2020/08/27	0	0.00	1	11.35	11.30	-1	6,530	-0.02%
2020/08/26	3	11.25	26	11.26	11.30	-23	6,487	-0.35%
2020/08/25	13.1	12.05	23	12.05	12.10	-9.9	6,157	-0.16%
2020/08/24	2	12.00	0	0.00	12.00	2	5,885	0.03%
2020/08/21	5	12.00	0	0.00	12.05	5	5,735	0.09%
2020/08/20	12	11.99	15	11.90	11.90	-3	5,667	-0.05%
2020/08/19	1	12.10	5	12.10	12.10	-4	5,449	-0.07%
2020/08/18	15	12.05	13	12.08	12.10	2	5,388	0.04%
2020/08/17	0	0.00	47.3	12.00	12.05	-47.3	5,363	-0.88%
2020/08/12	5	12.00	0	0.00	12.00	5	5,115	0.10%
2020/08/10	5.1	12.00	0	0.00	12.00	5.1	5,032	0.10%
2020/08/07	4	11.90	0	0.00	11.95	4	4,985	0.08%
2020/08/06	0.1	11.85	0	0.00	11.85	0.1	4,969	0.00%
2020/08/05	0.1	11.75	0	0.00	11.75	0.1	4,940	0.00%
2020/08/03	0	11.75	0	0.00	11.65	0	5,072	0.00%
2020/07/31	1	11.75	0	0.00	11.70	1	5,074	0.02%
2020/07/30	0	0.00	0	11.70	11.70	0	5,134	0.00%
2020/07/29	0	0.00	24	11.71	11.70	-24	5,138	-0.47%
2020/07/28	8	11.68	18.1	11.65	11.65	-10.1	5,188	-0.19%
2020/07/27	21	11.66	0	0.00	11.70	21	5,255	0.40%
2020/07/24	20.1	11.85	0	0.00	11.85	20.1	5,214	0.39%
2020/07/23	1.1	11.90	0	0.00	11.90	1.1	5,235	0.02%
2020/07/22	1	11.95	0	0.00	11.95	1	5,272	0.02%
2020/07/21	10	11.85	14	11.90	11.95	-4	5,290	-0.08%
2020/07/16	2.6	11.88	1	11.90	11.90	1.6	5,303	0.03%
2020/07/15	1.1	11.80	0	0.00	11.80	1.1	5,275	0.02%
2020/07/13	2	11.78	0	0.00	11.80	2	5,481	0.04%
2020/07/10	37.4	11.76	0	0.00	11.75	37.4	5,566	0.67%
2020/07/09	0.1	11.85	0	0.00	11.85	0.1	5,594	0.00%
2020/07/08	0	0.00	0.1	11.85	11.85	-0.1	5,648	0.00%
2020/07/07	30	11.83	0	0.00	11.80	30	5,806	0.52%
2020/07/06	0	0.00	39	11.80	11.85	-39	5,902	-0.66%
2020/07/02	7	11.75	0	0.00	11.70	7	5,964	0.12%
2020/07/01	0.5	11.70	0	0.00	11.65	0.5	6,040	0.01%
2020/06/30	23.5	11.66	0	0.00	11.65	23.5	6,104	0.38%
2020/06/29	22	11.65	0	0.00	11.65	22	6,119	0.36%
2020/06/24	1.2	11.79	0	0.00	11.75	1.2	6,170	0.02%
2020/06/23	52	11.78	5	11.80	11.75	47	6,260	0.75%
2020/06/19	0.1	11.90	0	0.00	11.90	0.1	6,598	0.00%
2020/06/18	0.1	11.90	0	0.00	11.90	0.1	6,735	0.00%
2020/06/17	0	0.00	21	11.85	11.90	-21	6,813	-0.31%
2020/06/16	12	11.78	2	11.80	11.80	10	7,062	0.14%
2020/06/15	17	11.67	0.1	11.75	11.70	16.9	7,552	0.22%
2020/06/12	13	11.63	0	0.00	11.70	13	7,744	0.17%
2020/06/11	0.3	11.90	9	11.93	11.80	-8.7	7,862	-0.11%
2020/06/10	1	11.95	3	11.90	11.95	-2	7,969	-0.03%
2020/06/09	25	11.95	0	0.00	11.95	25	8,425	0.30%
2020/06/08	2	11.95	0	0.00	11.95	2	8,764	0.02%
2020/06/05	10	11.90	0	0.00	11.85	10	8,808	0.11%
2020/06/04	1	11.85	3	11.75	11.85	-2	9,065	-0.02%
2020/06/03	0	0.00	10	11.78	11.85	-10	9,227	-0.11%
2020/06/02	5	11.60	0	0.00	11.65	5	9,165	0.05%
2020/06/01	2	11.55	0	0.00	11.55	2	9,162	0.02%
2020/05/29	6	11.44	0	0.00	11.40	6	9,190	0.07%
2020/05/25	5	11.25	0	0.00	11.40	5	9,598	0.05%
2020/05/22	4	11.44	0	0.00	11.40	4	9,636	0.04%
2020/05/21	1	11.50	2	11.50	11.50	-1	9,639	-0.01%
2020/05/20	0	0.00	2	11.45	11.45	-2	9,651	-0.02%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	0.1	11.40	1	11.35	11.35	-0.9	9,660	-0.01%
2020/05/12	2	11.43	0	0.00	11.35	2	9,624	0.02%
2020/05/11	1	11.45	2	11.50	11.40	-1	9,616	-0.01%
2020/05/08	2	11.30	51	11.30	11.30	-49	9,539	-0.51%
2020/05/07	0	0.00	30	11.25	11.20	-30	9,529	-0.31%
2020/05/06	9	11.25	0	0.00	11.20	9	9,531	0.09%
2020/05/05	1	11.25	0	11.35	11.30	1	9,614	0.01%
2020/05/04	10	11.30	0	0.00	11.25	10	9,688	0.10%
2020/04/30	0	11.45	31	11.50	11.45	-31	9,665	-0.32%
2020/04/29	4	11.30	22	11.35	11.30	-18	9,745	-0.18%
2020/04/28	0.1	11.20	30	11.20	11.20	-29.9	9,827	-0.30%
2020/04/27	0	0.00	50	11.09	11.10	-50	10,092	-0.50%
2020/04/24	1	10.95	0	0.00	10.95	1	10,138	0.01%
2020/04/23	0	0.00	20	10.90	10.90	-20	10,098	-0.20%
2020/04/22	30	10.64	0	0.00	10.80	30	10,083	0.30%
2020/04/21	94	10.92	1	10.85	10.85	93	10,114	0.92%
2020/04/20	10	11.05	0	0.00	11.10	10	10,024	0.10%
2020/04/17	2	11.00	10	11.00	11.00	-8	10,054	-0.08%
2020/04/16	52	10.99	0	0.00	11.00	52	9,942	0.52%
2020/04/15	20.1	11.13	40	11.13	11.15	-19.9	9,875	-0.20%
2020/04/14	2	10.95	0	0.00	11.00	2	9,838	0.02%
2020/04/13	30	10.78	0	0.00	10.80	30	9,830	0.31%
2020/04/10	2.1	10.91	0	0.00	10.95	2.1	9,773	0.02%
2020/04/09	1	10.65	2.2	10.61	10.65	-1.2	9,640	-0.01%
2020/04/08	0	0.00	1	10.50	10.55	-1	9,507	-0.01%
2020/04/07	0	10.50	0	0.00	10.35	0	9,413	0.00%
2020/04/06	30.7	10.09	0	0.00	10.20	30.7	9,380	0.33%
2020/04/01	52	10.30	0	0.00	10.20	52	9,304	0.56%
2020/03/30	1	10.15	0	0.00	10.25	1	9,179	0.01%
2020/03/27	1.5	10.57	0	0.00	10.45	1.5	9,041	0.02%
2020/03/26	3.5	10.36	2	10.30	10.35	1.5	8,911	0.02%
2020/03/25	6	10.58	6.3	10.48	10.55	-0.3	8,761	0.00%
2020/03/24	1	10.05	2	10.05	10.00	-1	8,512	-0.01%
2020/03/23	8	9.58	0	0.00	9.69	8	8,362	0.10%
2020/03/20	13	9.93	0	0.00	9.90	13	8,291	0.16%
2020/03/19	23	9.38	0	0.00	9.16	23	8,036	0.29%
2020/03/18	9	10.17	2	10.15	10.05	7	7,533	0.09%
2020/03/17	8	10.28	23.1	10.26	10.25	-15.1	7,335	-0.21%
2020/03/16	7	10.85	22	10.90	10.75	-15	7,126	-0.21%
2020/03/13	16	11.03	1	10.90	11.20	15	6,913	0.22%
2020/03/12	27	11.67	26	11.82	11.65	1	6,467	0.02%
2020/03/11	4	11.99	0	0.00	11.95	4	6,105	0.07%
2020/03/10	10.2	11.90	0	0.00	12.00	10.2	6,024	0.17%
2020/03/09	11	12.11	11	12.15	12.05	0	5,785	0.00%
2020/03/06	2	12.25	0	0.00	12.25	2	5,553	0.04%
2020/03/05	2	12.30	0	0.00	12.30	2	5,547	0.04%
2020/03/04	1	12.20	0	0.00	12.25	1	5,533	0.02%
2020/03/03	2	12.30	0	0.00	12.30	2	5,507	0.04%
2020/03/02	3	12.20	20	12.15	12.20	-17	5,524	-0.31%
2020/02/27	13	12.40	23	12.36	12.35	-10	5,330	-0.19%
2020/02/26	24	12.26	6	12.30	12.35	18	5,257	0.34%
2020/02/24	0.1	12.25	4	12.20	12.25	-3.9	4,989	-0.08%
2020/02/21	0	12.35	0	0.00	12.30	0	4,969	0.00%
2020/02/19	0	0.00	5	12.30	12.35	-5	4,993	-0.10%
2020/02/17	3	12.25	40	12.30	12.25	-37	5,029	-0.74%
2020/02/13	1	12.30	0	0.00	12.30	1	5,061	0.02%
2020/02/12	3	12.25	0	0.00	12.25	3	5,200	0.06%
2020/02/11	0	0.00	1	12.20	12.25	-1	5,280	-0.02%
2020/02/10	5	12.15	0	0.00	12.15	5	5,303	0.09%
2020/02/07	2.5	12.26	0	0.00	12.30	2.5	5,384	0.05%
2020/02/06	3.3	12.33	1	12.35	12.35	2.3	5,398	0.04%
2020/02/05	13.7	12.11	0	0.00	12.15	13.7	5,354	0.26%
2020/02/04	11	12.10	0	0.00	12.15	11	5,261	0.21%
2020/02/03	18.6	11.98	0	0.00	12.05	18.6	5,305	0.35%
2020/01/31	8	12.16	0	0.00	12.15	8	5,124	0.16%
2020/01/30	38	12.12	10	12.13	12.10	28	4,971	0.56%
2020/01/20	2	12.45	2	12.48	12.50	0	4,664	0.00%
2020/01/17	2	12.45	1	12.40	12.45	1	4,600	0.02%
2020/01/16	3	12.43	0	0.00	12.45	3	4,618	0.06%
2020/01/15	2	12.45	0	0.00	12.50	2	4,644	0.04%
2020/01/14	4	12.48	2	12.45	12.45	2	4,585	0.04%
2020/01/13	15	12.38	0	0.00	12.40	15	4,568	0.33%
2020/01/10	2	12.25	0	0.00	12.30	2	4,650	0.04%
2020/01/07	0	0.00	6.1	12.23	12.30	-6.1	4,570	-0.13%
2020/01/03	0.2	12.10	10	12.05	12.10	-9.8	4,529	-0.22%
2020/01/02	0	0.00	9	12.05	12.05	-9	4,500	-0.20%
2019/12/31	0	0.00	2	12.00	12.00	-2	4,516	-0.04%
2019/12/30	0	0.00	4	12.00	12.00	-4	4,499	-0.09%
2019/12/20	4	12.00	0	0.00	11.95	4	4,686	0.09%
2019/12/16	1	11.90	0	0.00	11.95	1	4,790	0.02%
2019/12/13	12	11.90	0	0.00	11.90	12	4,808	0.25%
2019/12/12	3.2	11.90	0	0.00	11.90	3.2	4,794	0.07%
2019/12/11	0.2	11.90	0	0.00	11.90	0.2	4,749	0.00%
2019/12/10	0.9	11.90	0	0.00	11.85	0.9	4,721	0.02%
2019/12/09	9.9	11.86	0	0.00	11.85	9.9	4,767	0.21%
2019/12/06	0.9	11.90	0	0.00	11.85	0.9	4,763	0.02%
2019/12/05	0.8	11.90	0	0.00	11.85	0.8	4,792	0.02%
2019/12/04	0.9	11.90	0	0.00	11.90	0.9	4,766	0.02%
2019/12/03	13	11.90	8	11.90	11.95	5	4,797	0.10%
2019/12/02	21	11.95	2	11.90	11.95	19	4,797	0.40%
2019/11/22	0	0.00	3	11.90	11.90	-3	5,085	-0.06%
2019/11/21	12	11.90	0	0.00	11.90	12	5,276	0.23%
2019/11/20	10	11.95	0	0.00	11.95	10	5,334	0.19%
2019/11/18	2	11.85	7.5	11.90	11.90	-5.5	5,473	-0.10%
2019/11/15	3	11.88	0	0.00	11.85	3	5,474	0.05%
2019/11/14	1	11.90	0	0.00	11.90	1	5,493	0.02%
2019/11/12	0	0.00	20	11.95	12.00	-20	5,614	-0.36%
2019/11/11	1	11.95	0	0.00	11.95	1	5,657	0.02%
2019/11/07	0.2	11.85	1	11.85	11.85	-0.8	5,492	-0.01%
2019/11/06	6	11.80	0	0.00	11.85	6	5,447	0.11%
2019/11/05	1	11.80	0	0.00	11.85	1	5,393	0.02%
2019/11/04	10	11.80	0	0.00	11.85	10	5,475	0.18%
2019/10/31	10	11.78	0	0.00	11.75	10	5,542	0.18%
2019/10/30	3	11.77	0	0.00	11.80	3	5,514	0.05%
2019/10/29	2	11.75	0	0.00	11.75	2	5,526	0.04%
2019/10/25	1	11.80	0	0.00	11.80	1	5,506	0.02%
2019/10/24	1	11.80	1	11.85	11.85	0	5,485	0.00%
2019/10/23	5	11.80	0	0.00	11.80	5	5,494	0.09%
2019/10/17	2	11.83	0	0.00	11.80	2	5,500	0.04%
2019/10/16	7	11.84	0	0.00	11.80	7	5,484	0.13%
2019/10/15	0	11.85	0	0.00	11.85	0	5,482	0.00%
2019/10/14	5.3	11.80	0	0.00	11.85	5.3	5,481	0.10%
2019/10/09	2	11.75	0	0.00	11.75	2	5,435	0.04%
2019/10/07	6	11.75	0	0.00	11.75	6	5,497	0.11%
2019/10/04	3	11.82	0	0.00	11.75	3	5,483	0.05%
2019/10/03	3	11.75	1.6	11.85	11.75	1.4	5,482	0.03%
2019/10/02	3	11.85	0	0.00	11.80	3	5,476	0.05%
2019/10/01	0.1	11.90	0	0.00	11.85	0.1	5,480	0.00%
2019/09/27	2	11.88	0	0.00	11.85	2	5,447	0.04%
2019/09/26	2	11.95	0	0.00	11.95	2	5,406	0.04%
2019/09/25	4	11.95	0	0.00	11.95	4	5,510	0.07%
2019/09/19	1	11.90	0	0.00	11.95	1	5,497	0.02%
2019/09/18	1	11.90	0	0.00	11.95	1	5,488	0.02%
2019/09/16	1	11.95	0	0.00	12.00	1	5,546	0.02%
2019/09/12	5	11.95	0	0.00	11.95	5	5,602	0.09%
2019/09/10	2	11.93	0	0.00	11.95	2	5,704	0.04%
2019/09/09	1	11.80	0	0.00	11.85	1	5,684	0.02%
2019/09/06	1	11.75	0	0.00	11.80	1	5,681	0.02%
2019/09/05	1	11.75	2	11.73	11.80	-1	5,745	-0.02%
2019/09/03	2	11.75	0	0.00	11.75	2	6,119	0.03%
2019/09/02	20	11.75	0	0.00	11.75	20	6,242	0.32%
2019/08/29	1	11.70	0	0.00	11.75	1	6,575	0.02%
2019/08/28	2	11.70	0	0.00	11.75	2	6,656	0.03%
2019/08/27	6	11.62	0	0.00	11.60	6	6,643	0.09%
2019/08/26	1	12.40	16.1	12.41	12.45	-15.1	6,459	-0.23%
2019/08/23	1	12.45	0	0.00	12.50	1	6,289	0.02%
2019/08/22	1	12.50	0	0.00	12.50	1	6,224	0.02%
2019/08/21	4	12.50	0	12.55	12.50	4	6,194	0.06%
2019/08/20	2	12.50	0	0.00	12.55	2	6,269	0.03%
2019/08/15	9	12.36	0	0.00	12.35	9	6,222	0.14%
2019/08/14	5	12.50	2	12.48	12.55	3	6,212	0.05%
2019/08/12	0	0.00	0	12.60	12.50	0	6,160	0.00%
2019/08/07	2	12.40	0	0.00	12.30	2	6,166	0.03%
2019/08/06	5	12.10	0	0.00	12.25	5	6,224	0.08%
2019/08/05	3	12.30	0	0.00	12.30	3	6,174	0.05%
2019/08/02	6	12.43	0	12.45	12.40	6	6,213	0.10%
2019/08/01	4	12.58	0	0.00	12.55	4	6,158	0.06%
2019/07/31	5	12.66	0	0.00	12.65	5	6,169	0.08%
2019/07/30	2	12.75	0	0.00	12.70	2	6,166	0.03%
2019/07/29	2	12.75	0	0.00	12.75	2	6,365	0.03%
2019/07/26	0	0.00	0	12.75	12.75	0	6,497	0.00%
2019/07/24	5	12.75	0	0.00	12.70	5	6,821	0.07%
2019/07/23	0	0.00	0.4	12.80	12.80	-0.4	6,955	-0.01%
2019/07/22	2	12.75	0	0.00	12.75	2	7,128	0.03%
2019/07/18	1	12.55	0	0.00	12.60	1	7,096	0.01%
2019/07/16	2	12.55	0	0.00	12.55	2	7,046	0.03%
2019/07/15	0.1	12.60	0	0.00	12.60	0.1	7,034	0.00%
2019/07/12	2	12.55	0.5	12.60	12.60	1.5	7,022	0.02%
2019/07/11	7	12.54	0	0.00	12.55	7	7,011	0.10%
2019/07/10	0	0.00	2	12.50	12.50	-2	7,008	-0.03%
2019/07/09	1	12.50	0	0.00	12.50	1	7,017	0.01%
2019/07/05	2	12.48	0	0.00	12.45	2	7,018	0.03%
2019/07/04	2	12.40	0	0.00	12.40	2	7,176	0.03%
2019/07/03	2	12.35	0	0.00	12.40	2	7,239	0.03%
2019/07/02	5	12.32	0	0.00	12.30	5	7,284	0.07%
2019/07/01	6	12.45	0	0.00	12.45	6	7,237	0.08%
2019/06/27	0.1	12.45	0	0.00	12.50	0.1	7,246	0.00%
2019/06/26	2	12.40	3	12.40	12.45	-1	7,237	-0.01%
2019/06/25	2	12.40	0	0.00	12.45	2	7,224	0.03%
2019/06/24	10	12.42	0	0.00	12.45	10	7,254	0.14%
2019/06/21	4	12.45	10	12.45	12.50	-6	7,284	-0.08%
2019/06/20	2	12.50	0	0.00	12.50	2	7,287	0.03%
2019/06/19	3	12.52	2	12.55	12.55	1	7,346	0.01%
2019/06/18	6	12.44	0	0.00	12.50	6	7,272	0.08%
2019/06/17	0	0.00	2	12.40	12.45	-2	7,354	-0.03%
2019/06/13	2	12.30	0	0.00	12.30	2	7,594	0.03%
2019/06/12	14	12.15	7	12.18	12.25	7	7,738	0.09%
2019/06/11	5	12.55	0	0.00	12.50	5	7,488	0.07%
2019/06/10	74	12.70	0	0.00	12.70	74	7,366	1.00%
2019/06/06	4	12.55	0.1	12.55	12.55	3.9	7,260	0.05%
2019/06/05	2	12.40	0	0.00	12.45	2	7,010	0.03%
2019/06/04	2	12.33	12	12.27	12.30	-10	6,885	-0.15%
2019/05/31	3	12.20	0	0.00	12.25	3	6,870	0.04%
2019/05/30	5	12.16	2	12.15	12.20	3	6,788	0.04%
2019/05/28	0	0.00	2	12.20	12.10	-2	6,798	-0.03%
2019/05/27	0	0.00	5	12.20	12.20	-5	6,759	-0.07%
2019/05/23	0	0.00	1	12.05	12.00	-1	6,584	-0.02%
2019/05/22	2	12.10	0	0.00	12.10	2	6,546	0.03%
2019/05/21	4	12.05	0.5	12.05	12.05	3.5	6,598	0.05%
2019/05/20	2	11.90	0	0.00	11.90	2	6,529	0.03%
2019/05/16	6	11.75	2	11.80	11.80	4	6,538	0.06%
2019/05/14	2	11.73	0	0.00	11.75	2	6,503	0.03%
2019/05/13	0	0.00	44	11.85	11.80	-44	6,397	-0.69%
2019/05/10	4	11.90	5	11.90	11.90	-1	6,424	-0.02%
2019/05/09	12.1	11.89	0	0.00	11.85	12.1	6,341	0.19%
2019/05/07	0.1	11.90	0.3	11.90	11.90	-0.2	6,259	0.00%
2019/05/06	12	11.88	0	0.00	11.85	12	6,235	0.19%
2019/05/03	12	12.13	8	12.00	12.05	4	6,031	0.07%
2019/05/02	13	12.05	0	0.00	12.15	13	5,909	0.22%
2019/04/30	0	0.00	4	11.98	12.00	-4	5,811	-0.07%
2019/04/29	7	11.84	0	0.00	11.80	7	5,626	0.12%
2019/04/26	4	11.48	10	11.50	11.50	-6	5,418	-0.11%
2019/04/25	5	11.35	0	0.00	11.40	5	5,215	0.10%
2019/04/23	10	11.30	0	0.00	11.35	10	5,166	0.19%
2019/04/19	0.1	11.25	2	11.25	11.30	-1.9	5,304	-0.04%
2019/04/18	0	0.00	2	11.20	11.20	-2	5,285	-0.04%
2019/04/17	0.1	11.25	0	0.00	11.25	0.1	5,287	0.00%
2019/04/15	0	0.00	0.1	11.30	11.30	-0.1	5,204	0.00%
2019/04/12	0	0.00	6	11.25	11.25	-6	5,159	-0.12%
2019/04/11	0	0.00	5	11.25	11.25	-5	5,135	-0.10%
2019/04/10	6	11.15	6	11.20	11.25	0	5,099	0.00%
2019/04/09	3	11.35	0	0.00	11.30	3	4,895	0.06%
2019/04/08	10	11.35	1	11.35	11.35	9	4,826	0.19%
2019/04/02	3	11.40	0	0.00	11.35	3	4,668	0.06%
2019/04/01	0.2	11.40	1	11.40	11.40	-0.8	4,628	-0.02%
2019/03/29	2	11.40	0	0.00	11.40	2	4,544	0.04%
2019/03/28	3	11.35	3	11.35	11.40	0	4,474	0.00%
2019/03/27	0	0.00	3	11.33	11.40	-3	4,445	-0.07%
2019/03/26	1	11.30	2.2	11.35	11.35	-1.2	4,395	-0.03%
2019/03/25	1	11.20	9	11.15	11.20	-8	4,347	-0.18%
2019/03/22	10	11.30	5	11.20	11.30	5	4,262	0.12%
2019/03/21	1.2	11.30	4.4	11.26	11.30	-3.2	4,179	-0.08%
2019/03/20	5	11.25	11	11.31	11.30	-6	4,143	-0.14%
2019/03/19	8	11.38	10	11.35	11.40	-2	4,032	-0.05%
2019/03/18	3	11.18	3	11.15	11.30	0	3,907	0.00%
2019/03/15	14	11.05	0	0.00	11.05	14	3,756	0.37%
2019/03/14	0	0.00	20	10.90	10.90	-20	3,577	-0.56%
2019/03/13	1	10.90	1	10.95	10.85	0	3,594	0.00%
2019/03/12	0	10.95	5	10.95	10.90	-5	3,577	-0.14%
2019/03/11	10	10.90	0	0.00	10.90	10	3,567	0.28%
2019/03/08	0	10.90	2	10.85	10.90	-2	3,557	-0.06%
2019/03/06	17.3	10.75	0	0.00	10.80	17.3	3,456	0.50%
2019/02/27	0	10.65	0	0.00	10.65	0	3,338	0.00%
2019/02/26	2	10.65	0	0.00	10.70	2	3,328	0.06%
2019/02/21	4	10.63	0.2	10.60	10.60	3.8	3,246	0.12%
2019/02/20	0	10.65	18	10.65	10.65	-18	3,215	-0.56%
2019/02/19	0	10.60	0	0.00	10.60	0	3,131	0.00%
2019/02/18	0.1	10.60	0	0.00	10.60	0.1	3,125	0.00%
2019/02/15	12	10.51	2	10.55	10.55	10	3,103	0.32%
2019/02/14	0	0.00	11.3	10.56	10.60	-11.3	3,057	-0.37%
2019/02/12	0	0.00	5	10.55	10.50	-5	2,996	-0.17%
2019/02/11	2	10.55	0	0.00	10.50	2	3,011	0.07%
2019/01/28	17	10.47	0	0.00	10.50	17	2,861	0.59%
2019/01/25	1	10.45	0	0.00	10.45	1	2,811	0.04%
2019/01/22	0	10.40	2	10.40	10.45	-2	2,773	-0.07%
2019/01/16	0	0.00	1	10.35	10.30	-1	2,877	-0.03%
2019/01/10	0.4	10.20	0	0.00	10.25	0.4	2,926	0.01%
2019/01/07	0	10.20	0	0.00	10.20	0	3,068	0.00%
2019/01/04	10	10.15	0	0.00	10.10	10	3,127	0.32%
2019/01/03	9	10.15	0	0.00	10.15	9	3,301	0.27%
2018/12/28	3	10.15	0	0.00	10.20	3	3,320	0.09%
2018/12/21	3	10.12	0	0.00	10.10	3	3,604	0.08%
2018/12/20	5	10.11	0	0.00	10.15	5	3,624	0.14%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/14	1	10.20	0	0.00	10.25	1	3,689	0.03%
2018/12/10	1	10.15	0	0.00	10.20	1	3,816	0.03%
2018/12/07	3	10.17	0	0.00	10.20	3	3,835	0.08%
2018/12/06	2	10.15	9	10.21	10.15	-7	3,851	-0.18%
2018/12/05	2.2	10.20	0	0.00	10.20	2.2	3,824	0.06%
2018/11/26	0	0.00	0	10.25	10.25	0	4,003	0.00%
2018/11/22	0	0.00	20	10.25	10.20	-20	4,037	-0.50%
2018/11/20	0	10.25	0	0.00	10.25	0	4,059	0.00%
2018/11/19	0	0.00	10	10.30	10.25	-10	4,074	-0.25%
2018/11/15	0	0.00	15	10.20	10.25	-15	4,139	-0.36%
2018/11/14	0	0.00	0	10.30	10.30	0	4,171	0.00%
2018/11/13	2	10.15	0	0.00	10.25	2	4,180	0.05%
2018/11/12	8	10.25	0	0.00	10.20	8	4,190	0.19%
2018/11/05	1	10.20	0	0.00	10.25	1	4,325	0.02%
2018/11/02	0	0.00	7	10.25	10.25	-7	4,328	-0.16%
2018/10/29	1	10.15	3	10.12	10.10	-2	4,433	-0.05%
2018/10/26	2	10.05	1	10.05	10.15	1	4,493	0.02%
2018/10/25	25	10.05	0	0.00	10.10	25	4,433	0.56%
2018/10/24	2	10.10	0	0.00	10.15	2	4,588	0.04%
2018/10/23	0	0.00	4	10.20	10.15	-4	4,772	-0.08%
2018/10/19	5	10.16	0	0.00	10.25	5	4,913	0.10%
2018/10/18	2	10.30	0	0.00	10.30	2	4,767	0.04%
2018/10/11	1	10.25	187	10.38	10.25	-186	4,722	-3.94%	大賣/鉅額交易
2018/10/09	3	10.53	0	0.00	10.60	3	4,601	0.07%
2018/10/08	2	10.50	0	0.00	10.50	2	4,611	0.04%
2018/10/05	6	10.49	0	0.00	10.50	6	4,625	0.13%
2018/10/04	2	10.65	0	0.00	10.60	2	4,549	0.04%
2018/10/03	1	10.75	0	0.00	10.70	1	4,525	0.02%
2018/10/02	13	10.75	0	0.00	10.75	13	4,509	0.29%
2018/09/28	0	0.00	3	10.75	10.75	-3	4,511	-0.07%
2018/09/26	8	10.65	0	0.00	10.65	8	4,432	0.18%
2018/09/25	0	0.00	0.1	10.70	10.70	-0.1	4,404	0.00%
2018/09/21	2	10.65	0	0.00	10.70	2	4,416	0.05%
2018/09/20	0	0.00	5	10.65	10.70	-5	4,393	-0.11%
2018/09/19	3	10.60	0	0.00	10.65	3	4,380	0.07%
2018/09/17	0.1	10.65	0	0.00	10.60	0.1	4,390	0.00%
2018/09/13	5	10.60	0	0.00	10.60	5	4,288	0.12%
2018/09/12	2	10.50	2	10.55	10.55	0	4,250	0.00%
2018/09/10	15	10.52	0	0.00	10.45	15	4,240	0.35%
2018/09/07	0	0.00	0	10.45	10.45	0	4,190	0.00%
2018/09/05	5	10.47	6	10.46	10.40	-1	4,151	-0.02%
2018/09/03	0.8	10.45	2.1	10.45	10.45	-1.3	4,100	-0.03%
2018/08/30	2	10.35	0	0.00	10.40	2	4,135	0.05%
2018/08/28	2.1	10.30	15	10.27	10.35	-12.9	4,150	-0.31%
2018/08/23	2	10.30	0	0.00	10.30	2	4,134	0.05%
2018/08/21	0.1	10.25	0	0.00	10.20	0.1	4,132	0.00%
2018/08/20	0	0.00	0	10.25	10.20	0	4,110	0.00%
2018/08/17	6	10.18	0	0.00	10.20	6	4,098	0.15%
2018/08/15	3	10.20	0	0.00	10.15	3	4,057	0.07%
2018/08/14	0	0.00	0	10.25	10.15	0	4,055	0.00%
2018/08/13	5	10.15	0	0.00	10.20	5	4,082	0.12%
2018/08/08	2	10.25	12	10.25	10.25	-10	4,008	-0.25%
2018/07/31	22	10.15	0	0.00	10.15	22	3,844	0.57%
2018/07/30	42	10.65	7	10.60	10.65	35	3,618	0.97%
2018/07/23	0	0.00	5	10.50	10.50	-5	3,231	-0.15%
2018/07/20	0	0.00	10	10.50	10.50	-10	3,157	-0.32%
2018/07/19	2	10.50	5	10.50	10.45	-3	3,156	-0.10%
2018/07/17	0	0.00	4	10.48	10.50	-4	3,142	-0.13%
2018/07/11	0	0.00	0.5	10.35	10.35	-0.5	3,080	-0.02%
2018/07/05	0	0.00	15	10.30	10.30	-15	3,154	-0.48%
2018/07/04	1	10.30	0	0.00	10.30	1	3,180	0.03%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/07/02	0	0.00	5	10.35	10.35	-5	3,165	-0.16%
2018/06/27	1	10.40	0	0.00	10.40	1	3,159	0.03%
2018/06/25	2.3	10.50	0	0.00	10.50	2.3	3,141	0.07%
2018/06/21	0	0.00	7	10.55	10.50	-7	3,207	-0.22%
2018/06/20	2	10.45	0	0.00	10.50	2	3,237	0.06%
2018/06/19	2	10.50	0	0.00	10.45	2	3,242	0.06%
2018/06/15	3	10.45	5	10.50	10.50	-2	3,219	-0.06%
2018/06/11	0.1	10.50	0	0.00	10.50	0.1	3,430	0.00%
2018/06/07	0	0.00	2	10.45	10.45	-2	3,475	-0.06%
2018/06/06	14	10.40	0	0.00	10.45	14	3,435	0.41%
2018/06/05	1	10.40	0	0.00	10.45	1	3,406	0.03%
2018/06/01	2	10.30	0	0.00	10.30	2	3,412	0.06%
2018/05/31	2	10.35	0.1	10.35	10.30	1.9	3,413	0.05%
2018/05/29	0	0.00	1	10.40	10.40	-1	3,428	-0.03%
2018/05/22	1	10.35	45	10.40	10.35	-44	3,657	-1.20%
2018/05/21	15	10.40	196	10.36	10.40	-181	3,760	-4.81%	大賣/鉅額交易
2018/05/18	1	10.30	187	10.35	10.40	-186	3,831	-4.85%	大賣/鉅額交易
2018/05/15	42	10.40	5	10.35	10.35	37	4,007	0.92%
2018/05/11	0	0.00	1	10.35	10.35	-1	4,328	-0.02%
2018/05/10	5	10.30	0	0.00	10.35	5	4,326	0.12%
2018/05/09	0	0.00	2	10.35	10.35	-2	4,326	-0.05%
2018/05/04	0	0.00	5	10.30	10.25	-5	4,431	-0.11%
2018/05/03	5	10.30	0	10.40	10.35	5	4,432	0.11%
2018/04/25	1	10.15	15	10.15	10.15	-14	4,507	-0.31%
2018/04/24	0	0.00	1	10.15	10.20	-1	4,588	-0.02%
2018/04/19	0.1	10.20	0	0.00	10.20	0.1	4,747	0.00%
2018/04/17	4	10.15	0	0.00	10.15	4	4,876	0.08%
2018/04/13	5	10.20	0	0.00	10.20	5	4,906	0.10%
2018/04/12	0.2	10.25	0	0.00	10.25	0.2	4,963	0.00%
2018/04/11	25	10.23	0	0.00	10.20	25	4,993	0.50%
2018/04/10	1	10.20	0	0.00	10.20	1	5,003	0.02%
2018/04/03	5	10.20	0	10.25	10.15	5	5,016	0.10%
2018/04/02	3	10.25	0	0.00	10.20	3	5,002	0.06%
2018/03/30	2	10.20	0	0.00	10.20	2	5,000	0.04%
2018/03/29	2	10.20	1	10.20	10.20	1	4,992	0.02%
2018/03/28	0	10.25	0	0.00	10.25	0	4,931	0.00%
2018/03/27	0.2	10.30	0	0.00	10.25	0.2	4,912	0.00%
2018/03/26	1	10.20	0	0.00	10.20	1	4,871	0.02%
2018/03/23	0	0.00	5	10.25	10.25	-5	4,854	-0.10%
2018/03/22	4	10.33	1.1	10.30	10.30	2.9	4,828	0.06%
2018/03/21	0	10.35	0	0.00	10.35	0	4,827	0.00%
2018/03/20	4	10.35	0	0.00	10.35	4	4,859	0.08%
2018/03/19	0	10.40	0	0.00	10.40	0	4,873	0.00%
2018/03/16	5	10.30	2	10.35	10.40	3	4,851	0.06%
2018/03/15	4	10.32	7	10.30	10.25	-3	4,738	-0.06%
2018/03/14	0	0.00	3	10.30	10.25	-3	4,641	-0.06%
2018/03/12	5	10.15	0	0.00	10.15	5	4,550	0.11%
2018/03/07	0.2	10.15	0	0.00	10.10	0.2	4,706	0.00%
2018/03/06	1	10.15	0	0.00	10.10	1	4,787	0.02%
2018/03/02	0	10.15	0	0.00	10.10	0	4,769	0.00%
2018/02/27	0	10.15	0	0.00	10.15	0	4,699	0.00%
2018/02/26	4	10.15	0	0.00	10.15	4	4,673	0.09%
2018/02/23	0	0.00	6	10.20	10.20	-6	4,680	-0.13%
2018/02/21	0	10.20	4	10.15	10.15	-4	4,736	-0.08%
2018/02/12	0	0.00	0	10.00	10.00	0	4,626	0.00%
2018/02/09	10	9.90	4	10.00	10.05	6	4,513	0.13%
2018/02/08	15	9.98	0	0.00	10.00	15	4,451	0.34%
2018/02/07	62	9.99	2	10.05	10.00	60	4,414	1.36%
2018/02/06	12	9.89	15	9.86	9.88	-3	4,306	-0.07%
2018/02/05	1	10.05	0	0.00	10.05	1	4,029	0.02%
2018/02/01	2	10.15	0	0.00	10.10	2	3,986	0.05%
2018/01/31	7	10.10	0	0.00	10.10	7	3,981	0.18%
2018/01/30	5	10.19	0	0.00	10.15	5	3,939	0.13%
2018/01/29	4	10.25	4	10.23	10.25	0	3,922	0.00%
2018/01/26	0	0.00	0.7	10.20	10.20	-0.7	3,907	-0.02%
2018/01/25	5	10.20	0	0.00	10.25	5	3,884	0.13%
2018/01/24	0	10.20	5	10.20	10.20	-5	3,869	-0.13%
2018/01/23	0	10.20	0	0.00	10.20	0	3,828	0.00%
2018/01/22	1	10.25	0	0.00	10.25	1	3,785	0.03%
2018/01/19	2	10.20	0	0.00	10.25	2	3,734	0.05%
2018/01/18	0	10.20	21	10.25	10.20	-21	3,691	-0.57%
2018/01/17	0	10.25	0	0.00	10.25	0	3,625	0.00%
2018/01/16	10.3	10.30	0	10.25	10.25	10.3	3,560	0.29%
2018/01/15	2	10.20	1	10.25	10.25	1	3,544	0.03%
2018/01/11	30	10.15	4	10.15	10.15	26	3,576	0.73%
2018/01/10	0.2	10.05	0	0.00	10.05	0.2	3,512	0.01%
2018/01/09	0.2	10.10	0	0.00	10.10	0.2	3,492	0.01%
2018/01/03	0	9.95	4	9.94	9.97	-4	3,281	-0.12%