永豐金 (2890)-華南永昌-內壢券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
22.95
漲跌
▲0.60
漲幅
+2.68%
成交量
23,288張
產業
上市金融類股
1385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

永豐金 (2890)籌碼相關－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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
2024/05/10	0	0.00	5	22.85	22.95	-5	17,890	-0.03%
2024/05/09	0	22.65	10	22.65	22.35	-10	17,744	-0.06%
2024/05/06	1	22.70	2	22.10	22.75	-1	17,443	-0.01%
2024/05/02	5	22.25	0	0.00	22.15	5	17,079	0.03%
2024/04/30	1	22.00	0	0.00	21.95	1	16,847	0.01%
2024/04/29	0	21.80	0	0.00	21.95	0	16,702	0.00%
2024/04/23	0.3	21.80	0	0.00	21.80	0.3	16,347	0.00%
2024/04/22	0	0.00	1	21.65	21.70	-1	16,549	-0.01%
2024/04/19	2	21.05	10.2	21.25	21.20	-8.2	16,406	-0.05%
2024/04/18	2	21.65	0	0.00	21.65	2	16,078	0.01%
2024/04/16	2	21.60	0.3	21.50	21.25	1.7	15,832	0.01%
2024/04/15	0	0.00	3	22.05	21.80	-3	15,644	-0.02%
2024/04/12	0	21.85	0	0.00	21.85	0	15,630	0.00%
2024/04/11	1	21.95	0	0.00	21.95	1	15,508	0.01%
2024/04/10	6	21.78	2	21.75	21.70	4	15,388	0.03%
2024/04/03	2	21.20	0.1	21.25	21.00	2	15,282	0.01%
2024/04/02	1	21.30	0	0.00	21.35	1	15,241	0.01%
2024/04/01	0	21.63	0	0.00	21.50	0	15,310	0.00%
2024/03/29	0	0.00	3	21.63	21.65	-3	15,260	-0.02%
2024/03/26	0	21.60	1	21.60	21.65	-1	15,607	-0.01%
2024/03/25	0	21.25	0	0.00	21.15	0	15,528	0.00%
2024/03/22	3	21.00	0	0.00	21.15	3	15,941	0.02%
2024/03/20	1	20.70	1	20.65	20.65	0	16,489	0.00%
2024/03/18	8	20.97	0	0.00	20.95	8	16,612	0.05%
2024/03/15	1	21.20	4	21.20	21.35	-3	16,667	-0.02%
2024/03/14	0	0.00	10	20.85	21.05	-10	16,361	-0.06%
2024/03/13	0	0.00	6	20.60	20.70	-6	16,142	-0.04%
2024/03/12	1	20.15	0	0.00	20.30	1	16,023	0.01%
2024/03/11	6	20.32	0	0.00	20.25	6	16,155	0.04%
2024/03/08	0	0.00	2.6	20.08	20.30	-2.6	16,127	-0.02%
2024/03/05	0	0.00	8.1	20.01	20.00	-8.1	16,572	-0.05%
2024/03/04	1	19.85	0	0.00	20.00	1	16,661	0.01%
2024/03/01	2	19.95	2	19.93	19.95	0	16,841	0.00%
2024/02/29	0	19.88	0.9	19.95	20.10	-0.9	16,944	-0.01%
2024/02/27	0	0.00	12	19.90	19.85	-12	16,705	-0.07%
2024/02/26	1	19.75	14	19.85	19.80	-13	16,629	-0.08%
2024/02/23	1	19.85	1.6	19.88	19.85	-0.6	16,622	0.00%
2024/02/22	0	0.00	0.7	19.80	19.95	-0.7	16,800	0.00%
2024/02/21	1	19.75	0	0.00	19.90	1	16,754	0.01%
2024/02/20	1	19.85	1	19.80	19.90	0	16,674	0.00%
2024/02/19	0	19.75	0	0.00	19.85	0	16,713	0.00%
2024/02/16	0	0.00	8	19.50	19.60	-8	16,791	-0.05%
2024/02/15	0.7	19.40	0	0.00	19.40	0.7	16,844	0.00%
2024/02/05	0.7	19.25	20	19.26	19.10	-19.3	16,712	-0.12%
2024/02/01	0	0.00	1	19.25	19.25	-1	16,624	-0.01%
2024/01/31	0	0.00	21.4	19.14	19.20	-21.4	16,537	-0.13%
2024/01/30	3	19.13	0	0.00	19.05	3	16,479	0.02%
2024/01/29	1.2	19.20	0	0.00	19.25	1.2	16,591	0.01%
2024/01/26	1.5	19.12	0	0.00	19.15	1.5	16,612	0.01%
2024/01/24	3.2	19.04	0	0.00	18.90	3.2	16,709	0.02%
2024/01/22	1.2	19.00	0	0.00	18.95	1.2	16,958	0.01%
2024/01/17	0	0.00	1	18.70	18.60	-1	16,856	-0.01%
2024/01/16	0.5	18.88	5	18.94	18.80	-4.5	16,532	-0.03%
2024/01/15	4	19.14	1	19.15	19.10	3	16,315	0.02%
2024/01/12	11.5	19.13	6.1	19.10	19.15	5.4	16,653	0.03%
2024/01/11	1	19.40	0	0.00	19.35	1	16,778	0.01%
2024/01/10	0	0.00	1	19.35	19.30	-1	16,938	-0.01%
2024/01/08	10.3	19.43	1	19.50	19.40	9.3	17,032	0.05%
2024/01/05	0	0.00	18	19.45	19.50	-18	17,022	-0.11%
2024/01/04	0.3	19.45	3	19.42	19.40	-2.7	17,284	-0.02%
2024/01/03	2	19.35	2	19.38	19.30	0	17,854	0.00%
2024/01/02	12.3	19.46	0	0.00	19.35	12.3	17,799	0.07%
2023/12/29	0	0.00	1	19.85	19.70	-1	17,637	-0.01%
2023/12/28	0	0.00	6	19.87	19.70	-6	17,714	-0.03%
2023/12/27	0	19.70	11	19.75	19.80	-11	17,622	-0.06%
2023/12/26	0	0.00	1	19.55	19.40	-1	17,512	-0.01%
2023/12/25	0	0.00	6	19.41	19.45	-6	17,495	-0.03%
2023/12/22	0	0.00	6	19.38	19.30	-6	17,565	-0.03%
2023/12/21	6	19.28	0	0.00	19.30	6	17,308	0.03%
2023/12/20	0	0.00	2	19.50	19.45	-2	16,876	-0.01%
2023/12/19	26	19.54	3	19.60	19.50	23	16,373	0.14%
2023/12/15	0	0.00	1	19.90	20.00	-1	15,757	-0.01%
2023/12/14	0	0.00	9	19.96	20.00	-9	15,282	-0.06%
2023/12/13	2	19.75	1	19.65	19.80	1	15,093	0.01%
2023/12/12	7.6	19.57	5.1	19.70	19.75	2.5	15,403	0.02%
2023/12/11	1.2	19.40	23.3	19.35	19.55	-22.2	15,380	-0.14%
2023/12/08	0.1	19.25	0.2	19.15	19.25	-0.1	15,346	0.00%
2023/12/06	0.4	19.20	11.2	19.30	19.35	-10.8	15,410	-0.07%
2023/12/05	0.2	19.00	0	0.00	19.15	0.2	15,225	0.00%
2023/12/01	0	0.00	0.6	18.85	18.95	-0.6	15,165	0.00%
2023/11/30	1	19.00	1	19.00	18.90	0	15,105	0.00%
2023/11/28	2.6	18.90	1	19.00	18.85	1.6	14,362	0.01%
2023/11/24	1.7	18.87	0	0.00	18.85	1.7	14,437	0.01%
2023/11/23	0	0.00	3	18.90	18.85	-3	14,387	-0.02%
2023/11/22	0	0.00	0	18.90	18.85	0	14,315	0.00%
2023/11/21	0.4	18.95	2	18.85	18.95	-1.6	14,288	-0.01%
2023/11/20	3	18.68	0	18.70	18.75	3	14,077	0.02%
2023/11/17	0.3	18.85	0	0.00	18.85	0.3	14,087	0.00%
2023/11/16	0	0.00	10.2	18.76	18.90	-10.2	14,042	-0.07%
2023/11/15	1	18.70	5	18.75	18.70	-4	13,952	-0.03%
2023/11/14	1	18.55	7	18.55	18.65	-6	13,867	-0.04%
2023/11/13	0.2	18.45	0	0.00	18.50	0.2	13,856	0.00%
2023/11/10	0	0.00	1	18.45	18.45	-1	14,109	-0.01%
2023/11/09	1	18.40	4	18.35	18.45	-3	14,229	-0.02%
2023/11/08	0.2	18.40	0	0.00	18.40	0.2	14,543	0.00%
2023/11/07	2	18.35	0	0.00	18.35	2	14,571	0.01%
2023/11/06	1	18.40	1	18.55	18.45	0	14,681	0.00%
2023/11/03	2	18.25	0	0.00	18.40	2	15,058	0.01%
2023/11/01	0	17.85	1	18.05	18.00	-1	16,002	-0.01%
2023/10/31	0	17.80	0.1	17.80	17.85	-0.1	16,308	0.00%
2023/10/30	3.1	17.60	0	0.00	17.70	3.1	16,608	0.02%
2023/10/26	1	17.85	0	0.00	17.85	1	16,943	0.01%
2023/10/23	0	0.00	6.3	18.20	18.15	-6.3	17,342	-0.04%
2023/10/20	0.3	17.95	0.2	18.20	18.20	0.1	17,283	0.00%
2023/10/19	0	0.00	2.4	18.41	18.40	-2.4	17,275	-0.01%
2023/10/18	0	0.00	1	18.50	18.50	-1	17,554	-0.01%
2023/10/17	0.7	18.40	2	18.55	18.60	-1.3	17,701	-0.01%
2023/10/16	1	18.30	2.1	18.45	18.40	-1.1	17,897	-0.01%
2023/10/13	0	18.40	67.3	18.37	18.50	-67.3	18,312	-0.37%
2023/10/12	0	0.00	19	18.40	18.45	-19	18,402	-0.10%
2023/10/11	0	0.00	29	18.19	18.25	-29	18,262	-0.16%
2023/10/06	1	17.65	0	0.00	17.70	1	17,744	0.01%
2023/10/05	0	0.00	0	17.35	17.35	0	17,631	0.00%
2023/10/04	4.2	17.19	3	17.20	17.15	1.2	17,702	0.01%
2023/10/02	2.3	17.36	1	17.40	17.35	1.3	17,813	0.01%
2023/09/27	1	17.30	0	0.00	17.40	1	18,225	0.01%
2023/09/26	2.1	17.35	3	17.32	17.35	-0.9	18,519	0.00%
2023/09/25	0.5	17.40	0	0.00	17.45	0.5	18,508	0.00%
2023/09/22	2	17.30	0	0.00	17.30	2	18,769	0.01%
2023/09/21	1.1	17.32	0.9	17.40	17.25	0.2	18,910	0.00%
2023/09/20	0	0.00	7	17.69	17.60	-7	18,746	-0.04%
2023/09/19	1.6	17.65	0	0.00	17.60	1.6	18,864	0.01%
2023/09/18	0.2	17.60	214	17.50	17.55	-213.8	19,123	-1.12%	大賣/鉅額交易
2023/09/15	0.1	17.65	2	17.45	17.65	-1.9	19,275	-0.01%
2023/09/14	0.5	17.63	0.1	17.63	17.70	0.4	19,064	0.00%
2023/09/13	1.2	17.42	0	0.00	17.50	1.2	19,014	0.01%
2023/09/12	0.7	17.45	0	0.00	17.50	0.7	19,374	0.00%
2023/09/06	3.2	17.22	3.1	17.20	17.15	0.1	19,640	0.00%
2023/09/05	1.1	17.31	28	17.30	17.35	-26.9	19,647	-0.14%
2023/09/04	49.2	17.30	2	17.30	17.40	47.2	19,701	0.24%
2023/09/01	1.2	17.30	0	0.00	17.25	1.2	19,822	0.01%
2023/08/31	2	17.23	1.5	17.25	17.10	0.5	19,857	0.00%
2023/08/30	0.2	17.45	1	17.40	17.45	-0.8	19,538	0.00%
2023/08/29	2.9	17.26	0	0.00	17.30	2.9	19,597	0.01%
2023/08/28	1.5	17.30	0	0.00	17.35	1.5	19,709	0.01%
2023/08/25	5	17.13	0	0.00	17.10	5	21,157	0.02%
2023/08/23	5.2	17.16	1	17.25	17.20	4.2	21,377	0.02%
2023/08/22	2.2	17.11	0	0.00	17.20	2.2	21,593	0.01%
2023/08/21	1.6	17.23	0	0.00	17.25	1.6	21,682	0.01%
2023/08/18	3.5	17.12	2	17.25	17.10	1.5	21,775	0.01%
2023/08/17	11.2	16.93	0	16.90	16.95	11.2	21,749	0.05%
2023/08/16	8	17.08	0.1	17.10	17.05	7.9	21,837	0.04%
2023/08/15	12.5	17.32	3	17.35	17.25	9.5	21,781	0.04%
2023/08/14	9	17.51	1	17.45	17.50	8	21,837	0.04%
2023/08/11	1	17.90	0.9	18.00	18.00	0.1	21,791	0.00%
2023/08/09	18.1	17.82	18.8	17.91	17.85	-0.7	21,797	0.00%
2023/08/08	7.3	18.69	4	18.68	18.70	3.3	21,573	0.02%
2023/08/07	104.9	18.65	1	18.70	18.80	103.9	21,175	0.49%	大買/鉅額交易
2023/08/04	7.6	18.66	0	0.00	18.70	7.6	20,803	0.04%
2023/08/02	112	18.55	13.5	18.51	18.55	98.5	20,541	0.48%	大買/
2023/08/01	3.4	18.76	10	18.80	18.80	-6.7	20,356	-0.03%
2023/07/31	5.6	18.66	0	0.00	18.65	5.6	20,211	0.03%
2023/07/28	0.9	18.55	12	18.59	18.55	-11.1	20,073	-0.06%
2023/07/27	0.6	18.55	0	0.00	18.50	0.6	20,033	0.00%
2023/07/26	0.5	18.25	0	0.00	18.40	0.5	20,023	0.00%
2023/07/25	2.5	18.04	0	0.00	18.05	2.5	20,126	0.01%
2023/07/24	3	18.02	0.1	18.00	18.00	2.9	20,119	0.01%
2023/07/21	2.5	18.11	2	18.05	18.10	0.5	19,886	0.00%
2023/07/20	1.5	18.07	0	0.00	18.10	1.5	19,514	0.01%
2023/07/19	1	18.00	80	18.03	18.00	-79	19,075	-0.41%
2023/07/18	1.9	18.03	1	18.10	18.05	0.9	18,736	0.00%
2023/07/17	0	17.90	2	17.95	17.95	-2	18,325	-0.01%
2023/07/14	2.2	17.72	0	17.75	17.75	2.2	18,118	0.01%
2023/07/13	1.2	17.61	10	17.60	17.60	-8.8	18,051	-0.05%
2023/07/12	1.5	17.52	10	17.55	17.60	-8.5	18,053	-0.05%
2023/07/11	2	17.45	0	0.00	17.50	2	17,982	0.01%
2023/07/10	22.2	17.40	0	0.00	17.35	22.2	18,008	0.12%
2023/07/07	12	17.16	0.3	17.20	17.15	11.7	18,013	0.06%
2023/07/06	12	17.30	3	17.30	17.35	9	18,024	0.05%
2023/07/05	1.2	17.66	2	17.70	17.65	-0.8	17,734	0.00%
2023/07/04	1.2	17.54	30	17.63	17.70	-28.8	17,614	-0.16%
2023/07/03	2	17.43	0	0.00	17.45	2	17,532	0.01%
2023/06/30	2.4	17.40	0	0.00	17.35	2.4	17,765	0.01%
2023/06/29	1.7	17.37	0	0.00	17.35	1.7	17,833	0.01%
2023/06/28	1	17.29	0	0.00	17.30	1	17,793	0.01%
2023/06/27	14	17.25	0.6	17.30	17.25	13.4	17,880	0.07%
2023/06/26	0	0.00	10	17.40	17.35	-10	17,978	-0.06%
2023/06/21	3	17.25	0	0.00	17.25	3	17,850	0.02%
2023/06/20	2	17.28	0	0.00	17.30	2	17,868	0.01%
2023/06/19	23	17.30	0.1	17.30	17.25	22.9	17,780	0.13%
2023/06/16	5	17.35	2	17.30	17.25	3	17,773	0.02%
2023/06/13	1	17.40	1	17.40	17.40	0	18,241	0.00%
2023/06/12	2	17.45	1	17.40	17.40	1	18,282	0.01%
2023/06/09	30	17.50	0	0.00	17.40	30	18,567	0.16%
2023/06/07	8	17.40	0	0.00	17.45	8	18,846	0.04%
2023/06/06	0.2	17.40	23	17.40	17.35	-22.8	19,036	-0.12%
2023/06/05	1	17.30	0.6	17.30	17.30	0.4	19,084	0.00%
2023/06/02	0	0.00	6	17.23	17.15	-6	19,127	-0.03%
2023/06/01	10.1	17.20	0	0.00	17.15	10.1	19,110	0.05%
2023/05/30	0.2	17.30	0	0.00	17.15	0.2	17,687	0.00%
2023/05/29	0	0.00	2	17.25	17.15	-2	17,761	-0.01%
2023/05/26	1	17.00	0.9	17.10	17.10	0.1	18,039	0.00%
2023/05/24	2	17.30	0.3	17.35	17.35	1.7	17,953	0.01%
2023/05/23	1.7	17.37	28	17.44	17.45	-26.3	17,845	-0.15%
2023/05/22	0.2	17.30	0	0.00	17.40	0.2	17,791	0.00%
2023/05/19	0	0.00	0.1	17.25	17.25	-0.1	17,613	0.00%
2023/05/18	0.5	17.25	0	0.00	17.20	0.5	17,538	0.00%
2023/05/17	5.7	17.24	0	0.00	17.20	5.7	17,389	0.03%
2023/05/16	6	17.05	1	17.05	17.10	5	17,166	0.03%
2023/05/12	16	16.87	3.7	16.91	16.90	12.3	17,287	0.07%
2023/05/11	1.5	17.13	0	0.00	17.10	1.5	17,034	0.01%
2023/05/09	20	17.20	1	17.25	17.30	19	16,993	0.11%
2023/05/08	0.2	17.20	5.3	17.19	17.20	-5	17,111	-0.03%
2023/05/05	3	17.00	0	0.00	17.05	3	17,052	0.02%
2023/05/04	5.4	17.03	16	17.00	17.00	-10.6	17,176	-0.06%
2023/05/03	1.8	16.95	4	16.85	16.90	-2.2	17,257	-0.01%
2023/05/02	0.7	16.90	0	0.00	16.85	0.7	17,639	0.00%
2023/04/28	0	0.00	2	16.75	16.70	-2	18,010	-0.01%
2023/04/26	2	16.70	0	0.00	16.65	2	18,048	0.01%
2023/04/25	2.5	16.72	4.4	16.70	16.65	-1.9	17,935	-0.01%
2023/04/24	1	16.65	1	16.65	16.70	0	17,890	0.00%
2023/04/21	6	16.65	0	0.00	16.70	6	18,127	0.03%
2023/04/20	7	16.63	2.9	16.62	16.65	4.1	18,259	0.02%
2023/04/19	2	16.80	0.8	16.80	16.80	1.3	18,329	0.01%
2023/04/18	1	16.75	1	16.75	16.80	0	18,298	0.00%
2023/04/17	3.2	16.81	0	0.00	16.80	3.2	18,204	0.02%
2023/04/14	4.5	16.86	0	0.00	16.90	4.5	18,151	0.02%
2023/04/13	15.5	16.78	30	16.80	16.80	-14.5	18,258	-0.08%
2023/04/12	37.5	16.60	0	0.00	16.60	37.5	18,165	0.21%
2023/04/11	14	16.65	0	0.00	16.60	14	18,195	0.08%
2023/04/07	3.2	16.60	7	16.56	16.60	-3.8	18,017	-0.02%
2023/04/06	2	16.58	0	0.00	16.55	2	17,985	0.01%
2023/03/31	2	16.65	0	0.00	16.60	2	18,093	0.01%
2023/03/30	4	16.56	0.3	16.70	16.55	3.7	18,879	0.02%
2023/03/29	1	16.65	3	16.62	16.75	-2	19,673	-0.01%
2023/03/28	3.5	16.64	0	0.00	16.60	3.5	20,724	0.02%
2023/03/27	42.5	16.59	11	16.60	16.55	31.5	22,084	0.14%
2023/03/24	23	16.39	10	16.40	16.40	13	23,575	0.06%
2023/03/23	14.2	16.38	0	0.00	16.40	14.2	23,691	0.06%
2023/03/22	2	16.28	7	16.39	16.40	-5	23,728	-0.02%
2023/03/21	4.2	16.11	7	16.10	16.10	-2.8	24,081	-0.01%
2023/03/20	7	15.86	11	15.95	15.95	-4	24,144	-0.02%
2023/03/17	3	16.42	0	0.00	16.25	3	23,839	0.01%
2023/03/16	22.2	16.33	4	16.25	16.30	18.2	23,714	0.08%
2023/03/15	11	16.70	5	16.55	16.55	6	23,658	0.03%
2023/03/14	18.2	16.63	1	16.60	16.55	17.2	23,632	0.07%
2023/03/13	1	16.85	0	0.00	16.80	1	23,698	0.00%
2023/03/10	5	16.91	0	0.00	16.85	5	23,864	0.02%
2023/03/09	14	17.04	5.2	17.00	17.00	8.8	24,080	0.04%
2023/03/08	2	17.15	4	17.15	17.20	-2	25,429	-0.01%
2023/03/07	8	17.14	0	0.00	17.15	8	25,726	0.03%
2023/03/06	5	17.08	2	17.05	17.05	3	26,092	0.01%
2023/03/03	7	17.06	0	0.00	17.05	7	26,493	0.03%
2023/03/02	4	17.05	0	0.00	17.05	4	26,675	0.02%
2023/03/01	6	17.14	3	17.05	17.20	3	26,917	0.01%
2023/02/24	4.9	17.20	2	17.25	17.20	2.9	26,976	0.01%
2023/02/23	6	17.32	0	0.00	17.35	6	26,684	0.02%
2023/02/22	12	17.18	0	0.00	17.20	12	26,812	0.04%
2023/02/21	3.1	17.28	0	0.00	17.30	3.1	26,617	0.01%
2023/02/20	0.2	17.40	0	0.00	17.35	0.2	26,874	0.00%
2023/02/17	0.2	17.40	0	0.00	17.40	0.2	27,038	0.00%
2023/02/16	0.5	17.35	0	0.00	17.30	0.5	27,468	0.00%
2023/02/15	1	17.25	0	0.00	17.20	1	27,739	0.00%
2023/02/14	15.7	17.37	0	0.00	17.35	15.7	27,774	0.06%
2023/02/13	0.7	17.35	0	0.00	17.40	0.7	27,930	0.00%
2023/02/10	0.3	17.15	0	0.00	17.20	0.3	28,040	0.00%
2023/02/09	3	17.17	0	0.00	17.20	3	28,046	0.01%
2023/02/08	3.1	17.24	0	0.00	17.20	3.1	28,346	0.01%
2023/02/06	0	0.00	10	17.50	17.35	-10	28,546	-0.04%
2023/02/03	5.2	17.40	0	0.00	17.45	5.2	28,528	0.02%
2023/02/01	0	0.00	1	17.35	17.30	-1	28,586	0.00%
2023/01/31	10.3	17.41	0	0.00	17.30	10.3	28,554	0.04%
2023/01/30	0.1	17.75	0	0.00	17.90	0.1	28,334	0.00%
2023/01/17	0.2	17.50	3	17.68	17.75	-2.8	28,268	-0.01%
2023/01/16	0.2	17.50	12	17.42	17.40	-11.8	28,337	-0.04%
2023/01/13	1.4	17.35	0.3	17.35	17.30	1.1	28,308	0.00%
2023/01/12	0.2	17.40	0.9	17.31	17.25	-0.7	28,953	0.00%
2023/01/11	0.3	17.39	0	0.00	17.35	0.3	29,129	0.00%
2023/01/10	0.2	17.25	1.1	17.39	17.40	-0.9	28,988	0.00%
2023/01/09	0.3	17.25	1.3	17.12	17.30	-1	28,967	0.00%
2023/01/06	0.2	16.90	0	0.00	16.95	0.2	28,967	0.00%
2023/01/04	0.2	16.75	0	0.00	16.70	0.2	29,312	0.00%
2022/12/29	0	0.00	0.6	16.65	16.70	-0.6	29,383	0.00%
2022/12/28	0.4	16.80	0	0.00	16.75	0.4	29,352	0.00%
2022/12/27	0.2	16.85	0	0.00	16.80	0.2	29,456	0.00%
2022/12/26	2.2	16.71	3	16.70	16.80	-0.8	29,608	0.00%
2022/12/23	5.6	16.72	5	16.85	16.70	0.6	29,952	0.00%
2022/12/22	1.5	16.63	1	16.60	17.55	0.5	29,947	0.00%
2022/12/21	2.2	16.48	0	0.00	16.60	2.2	29,092	0.01%
2022/12/20	1	16.50	1	16.50	16.60	0	28,190	0.00%
2022/12/19	9	16.60	0	0.00	16.70	9	27,307	0.03%
2022/12/16	13	17.14	0	0.00	16.90	13	25,881	0.05%
2022/12/15	1	17.50	1	17.50	17.45	0	24,505	0.00%
2022/12/14	0.2	17.60	2	17.50	17.60	-1.8	24,468	-0.01%
2022/12/13	1	17.40	0	0.00	17.40	1	24,526	0.00%
2022/12/09	1	17.80	0	0.00	17.75	1	26,595	0.00%
2022/12/08	0	0.00	1.7	17.80	17.95	-1.7	26,575	-0.01%
2022/12/07	0	0.00	11	17.95	17.90	-11	26,541	-0.04%
2022/12/06	1.1	17.81	0	0.00	17.85	1.1	26,459	0.00%
2022/12/05	1.2	17.90	1	17.90	17.95	0.2	26,541	0.00%
2022/12/02	1	17.70	1	17.75	17.85	0	26,578	0.00%
2022/12/01	3	17.90	0	0.00	17.95	3	26,527	0.01%
2022/11/30	1.2	17.54	2	17.75	18.20	-0.9	26,334	0.00%
2022/11/29	0.8	17.50	0	0.00	17.75	0.8	25,062	0.00%
2022/11/28	0.2	17.40	0.3	17.45	17.50	-0.1	24,730	0.00%
2022/11/25	0.2	17.35	0	0.00	17.50	0.2	24,426	0.00%
2022/11/24	0.2	17.25	1	17.25	17.30	-0.8	24,195	0.00%
2022/11/23	0.4	17.20	2	17.28	17.25	-1.6	24,085	-0.01%
2022/11/21	10	16.80	0	0.00	16.85	10	23,528	0.04%
2022/11/18	0.1	16.90	0	0.00	16.95	0.1	23,473	0.00%
2022/11/17	0	0.00	0	16.85	16.90	0	23,347	0.00%
2022/11/16	0.4	16.95	1	17.10	16.90	-0.6	23,384	0.00%
2022/11/14	0.1	17.00	8	17.05	17.05	-7.9	23,011	-0.03%
2022/11/11	0	0.00	4	16.79	16.80	-4	22,582	-0.02%
2022/11/10	0.2	16.40	2	16.40	16.45	-1.9	22,261	-0.01%
2022/11/09	1.1	16.46	4.2	16.55	16.55	-3.1	22,322	-0.01%
2022/11/08	3	16.40	0	0.00	16.50	3	22,174	0.01%
2022/11/07	12.4	16.30	12	16.30	16.30	0.4	21,973	0.00%
2022/11/03	1	15.85	1	15.95	16.05	0	22,066	0.00%
2022/11/02	2	16.05	1	16.10	16.10	1	22,844	0.00%
2022/10/31	0	0.00	10	16.20	16.10	-10	23,243	-0.04%
2022/10/28	2	15.90	1	16.10	16.00	1	23,101	0.00%
2022/10/27	0	0.00	1	16.25	16.05	-1	23,111	0.00%
2022/10/26	14	16.00	1	15.85	16.05	13	23,069	0.06%
2022/10/25	1.1	15.45	50	15.60	15.70	-49	22,912	-0.21%
2022/10/24	7	15.74	27.6	15.95	15.80	-20.6	22,812	-0.09%
2022/10/20	0.5	15.81	0	0.00	16.10	0.5	22,503	0.00%
2022/10/19	6.1	16.31	0	0.00	16.50	6.1	21,861	0.03%
2022/10/18	0	0.00	2	16.55	16.70	-2	21,592	-0.01%
2022/10/17	0.2	16.65	0	0.00	16.50	0.2	21,816	0.00%
2022/10/14	6	16.62	0	0.00	16.60	6	21,900	0.03%
2022/10/13	3.2	16.66	2.2	16.80	16.75	1	22,087	0.00%
2022/10/11	1.1	16.81	0.3	16.90	16.85	0.8	22,635	0.00%
2022/10/07	2.1	16.90	0	0.00	16.95	2.1	22,583	0.01%
2022/10/06	0	0.00	1	17.00	17.15	-1	22,696	0.00%
2022/10/05	0.4	17.02	0	0.00	16.95	0.4	22,779	0.00%
2022/10/04	0.3	16.99	11.1	16.87	16.95	-10.8	22,910	-0.05%
2022/10/03	3	16.93	0	0.00	16.85	3	22,843	0.01%
2022/09/30	0.4	17.24	1.1	17.30	17.30	-0.7	22,822	0.00%
2022/09/29	1.1	17.15	4	17.05	17.15	-2.9	22,650	-0.01%
2022/09/28	2	16.93	12	16.95	16.90	-10	22,482	-0.04%
2022/09/27	1.4	17.18	0.2	17.15	17.20	1.1	22,410	0.01%
2022/09/26	1	17.20	0	0.00	17.15	1	22,435	0.00%
2022/09/23	0.2	17.40	0	0.00	17.40	0.2	22,442	0.00%
2022/09/22	24.2	17.17	0.6	17.27	17.20	23.6	22,596	0.10%
2022/09/21	5	17.59	3	17.75	17.60	2	22,428	0.01%
2022/09/20	10	17.53	5	17.80	17.60	5	22,293	0.02%
2022/09/19	14.1	17.83	10.5	17.88	17.75	3.6	22,142	0.02%
2022/09/16	0	0.00	12.1	18.58	18.45	-12.1	21,731	-0.06%
2022/09/15	3.1	18.04	0	0.00	18.20	3.1	19,590	0.02%
2022/09/14	0.3	18.19	1.2	18.20	18.00	-0.9	19,489	0.00%
2022/09/13	0.2	18.15	1	18.35	18.20	-0.9	19,620	0.00%
2022/09/12	0.2	18.20	23	18.11	18.30	-22.8	19,688	-0.12%
2022/09/08	0.6	17.62	7	17.94	17.95	-6.4	19,807	-0.03%
2022/09/07	0.3	17.50	5.5	17.45	17.45	-5.2	19,552	-0.03%
2022/09/06	3.5	17.78	7	17.65	17.70	-3.5	19,360	-0.02%
2022/09/05	1	17.45	2.6	17.65	17.65	-1.6	19,174	-0.01%
2022/09/02	0.2	17.25	3	17.10	17.15	-2.8	19,054	-0.01%
2022/09/01	2	17.15	0	0.00	17.25	2	19,059	0.01%
2022/08/31	2.2	17.39	0	0.00	17.35	2.2	18,932	0.01%
2022/08/29	2.2	17.20	0.1	17.30	17.20	2.1	18,739	0.01%
2022/08/26	1.2	17.45	0	0.00	17.45	1.2	18,800	0.01%
2022/08/24	3	17.13	3	17.10	17.10	0	19,083	0.00%
2022/08/23	0	0.00	3	17.20	17.25	-3	19,765	-0.02%
2022/08/19	4.1	17.20	0	0.00	17.30	4.1	20,366	0.02%
2022/08/18	4	17.20	2	17.25	17.25	2	20,415	0.01%
2022/08/16	0	0.00	1	17.20	17.25	-1	20,722	0.00%
2022/08/15	1.1	17.15	1	17.20	17.15	0.1	21,094	0.00%
2022/08/12	0.2	17.15	0	0.00	17.20	0.2	21,506	0.00%
2022/08/11	1.2	17.20	0	0.00	17.20	1.2	21,697	0.01%
2022/08/10	24	16.97	0	0.00	16.90	24	21,725	0.11%
2022/08/09	1.5	17.60	1.5	17.70	17.70	0	21,741	0.00%
2022/08/08	1.2	17.28	0	0.00	17.35	1.2	21,021	0.01%
2022/08/04	0	0.00	1	16.80	16.80	-1	20,708	0.00%
2022/08/02	1.1	16.61	0	0.00	16.85	1.1	20,909	0.01%
2022/08/01	1.2	16.81	0	0.00	16.80	1.2	21,102	0.01%
2022/07/29	4.2	16.66	4	16.85	16.90	0.2	21,237	0.00%
2022/07/28	2.7	16.59	3	16.60	16.65	-0.3	20,973	0.00%
2022/07/27	2.3	16.39	0	0.00	16.50	2.3	20,913	0.01%
2022/07/26	0.5	16.45	0	0.00	16.35	0.5	20,907	0.00%
2022/07/25	1.2	16.45	0	0.00	16.40	1.2	20,876	0.01%
2022/07/22	1.3	16.25	0	0.00	16.20	1.3	21,084	0.01%
2022/07/21	15.3	15.92	1	16.00	16.00	14.3	20,975	0.07%
2022/07/20	4.5	16.02	0	0.00	15.90	4.5	20,902	0.02%
2022/07/18	0	0.00	1	15.80	15.80	-1	20,526	0.00%
2022/07/15	4.3	15.27	0	0.00	15.25	4.3	20,201	0.02%
2022/07/14	6	15.64	0	0.00	15.65	6	20,191	0.03%
2022/07/13	1	15.85	20	15.85	15.85	-19	20,358	-0.09%
2022/07/12	1.2	15.65	6	15.70	15.65	-4.8	20,449	-0.02%
2022/07/11	4.2	16.35	0	0.00	16.15	4.2	20,367	0.02%
2022/07/07	5	16.38	0	0.00	16.30	5	20,678	0.02%
2022/07/06	0	16.50	0	0.00	16.45	0	20,735	0.00%
2022/07/05	0	0.00	1	16.75	16.85	-1	20,955	0.00%
2022/07/01	1	16.50	96	16.51	16.65	-95	21,873	-0.43%
2022/06/30	1.3	16.87	0.5	16.90	16.80	0.8	22,043	0.00%
2022/06/29	0	0.00	3	17.20	17.00	-3	22,104	-0.01%
2022/06/28	0	0.00	1	17.05	17.05	-1	22,503	0.00%
2022/06/27	0.5	17.25	0	0.00	17.10	0.5	23,645	0.00%
2022/06/24	0	17.20	3	17.25	17.15	-3	23,760	-0.01%
2022/06/22	3	16.98	55.4	16.85	16.85	-52.4	23,808	-0.22%
2022/06/20	4.1	16.65	1.3	16.80	16.40	2.8	23,927	0.01%
2022/06/17	9.2	16.82	0	0.00	16.75	9.2	23,783	0.04%
2022/06/16	0.5	17.35	1	17.50	17.10	-0.5	23,540	0.00%
2022/06/15	1.2	16.94	0	0.00	17.15	1.2	23,947	0.01%
2022/06/14	6	16.97	0	0.00	17.05	6	24,177	0.02%
2022/06/13	10.1	16.86	0	16.95	16.95	10.1	24,284	0.04%
2022/06/10	1	17.15	6	17.30	17.20	-5	24,136	-0.02%
2022/06/09	4.1	17.44	0	0.00	17.40	4.1	24,144	0.02%
2022/06/08	3	17.65	0	17.65	17.60	3	24,150	0.01%
2022/06/07	0.1	17.60	0	17.65	17.55	0	24,289	0.00%
2022/06/06	12.2	17.50	10	17.50	17.60	2.2	24,493	0.01%
2022/06/02	0.1	17.80	0	0.00	17.70	0.1	24,933	0.00%
2022/06/01	0.1	18.00	0	0.00	17.75	0.1	25,284	0.00%
2022/05/31	0.2	17.55	0	0.00	18.15	0.2	25,359	0.00%
2022/05/30	0.6	17.76	1	17.85	17.80	-0.4	24,680	0.00%
2022/05/27	1	17.60	0	0.00	17.70	1	24,579	0.00%
2022/05/26	0.6	17.40	0	0.00	17.30	0.6	24,431	0.00%
2022/05/25	2.4	17.31	6	17.32	17.40	-3.6	24,834	-0.01%
2022/05/24	4.2	17.38	0	0.00	17.40	4.2	25,042	0.02%
2022/05/23	3.4	17.46	0	0.00	17.50	3.4	24,994	0.01%
2022/05/20	3.7	17.13	4	17.34	17.50	-0.3	24,744	0.00%
2022/05/19	5.3	17.15	1	17.15	17.15	4.3	24,332	0.02%
2022/05/18	7.7	17.40	5	17.45	17.50	2.7	24,102	0.01%
2022/05/17	3.5	16.90	23	17.21	17.05	-19.5	23,940	-0.08%
2022/05/16	1.1	16.89	0	0.00	16.85	1.1	23,664	0.00%
2022/05/13	2.1	16.90	3	16.85	16.95	-0.9	23,459	0.00%
2022/05/12	15.1	17.00	7	16.83	16.80	8	23,497	0.03%
2022/05/11	0.1	17.35	0	0.00	17.35	0.1	23,285	0.00%
2022/05/10	6	17.48	3	17.48	17.50	3	23,229	0.01%
2022/05/09	6.2	17.22	3	17.18	17.20	3.2	23,175	0.01%
2022/05/06	21.2	17.70	82.6	17.81	17.75	-61.4	23,160	-0.26%
2022/05/05	2.1	18.05	0	0.00	18.05	2.1	23,325	0.01%
2022/05/03	2.3	18.21	3	18.10	18.20	-0.7	23,506	0.00%
2022/04/29	1.2	18.21	0	0.00	18.25	1.2	23,648	0.01%
2022/04/28	9	17.98	4.8	17.95	18.15	4.2	23,926	0.02%
2022/04/27	2.1	18.20	0	0.00	18.15	2.1	23,891	0.01%
2022/04/26	2.6	18.52	15	18.38	18.55	-12.4	24,105	-0.05%
2022/04/25	8.2	18.16	3	18.10	18.25	5.2	24,352	0.02%
2022/04/22	4.7	18.37	0	0.00	18.60	4.7	24,188	0.02%
2022/04/21	0.5	18.35	0	0.00	18.25	0.5	24,321	0.00%
2022/04/20	3.4	18.31	0	0.00	18.25	3.4	24,627	0.01%
2022/04/19	0.9	18.35	0	0.00	18.35	0.9	24,943	0.00%
2022/04/18	5.4	18.05	30	18.06	18.10	-24.6	25,184	-0.10%
2022/04/14	11.1	18.69	5	18.61	18.50	6.1	25,278	0.02%
2022/04/13	1	18.80	2	19.10	19.05	-1	25,156	0.00%
2022/04/12	6	18.86	0	0.00	18.85	6	25,076	0.02%
2022/04/11	20.2	18.95	0	0.00	19.00	20.2	24,971	0.08%
2022/04/08	7	18.85	1	18.95	19.05	6	24,700	0.02%
2022/04/07	47.2	18.96	11	18.69	18.65	36.2	24,490	0.15%
2022/04/06	26.2	18.73	10	18.95	19.10	16.2	23,729	0.07%
2022/04/01	47.2	18.64	0	18.70	18.70	47.2	23,394	0.20%
2022/03/31	5	18.57	3	18.55	18.40	2	23,068	0.01%
2022/03/30	1.1	18.11	21	18.20	18.35	-19.9	22,484	-0.09%
2022/03/29	4	17.35	0	0.00	17.30	4	21,310	0.02%
2022/03/28	1.1	17.36	0	0.00	17.55	1.1	21,088	0.01%
2022/03/25	17	17.45	0	0.00	17.50	17	21,031	0.08%
2022/03/24	0.1	17.75	0	0.00	17.75	0.1	20,906	0.00%
2022/03/23	2.1	17.51	7	17.71	17.75	-4.9	20,874	-0.02%
2022/03/22	0.1	17.35	0	0.00	17.45	0.1	20,749	0.00%
2022/03/18	13.9	17.34	0	17.40	17.30	13.9	20,848	0.07%
2022/03/17	3.2	17.39	47	17.36	17.40	-43.8	20,512	-0.21%
2022/03/16	5.1	17.02	12	17.00	17.10	-6.9	20,532	-0.03%
2022/03/14	0	0.00	1	16.95	17.00	-1	20,535	0.00%
2022/03/11	0.5	16.95	0	0.00	16.90	0.5	20,591	0.00%
2022/03/10	1.2	16.90	0	0.00	16.90	1.2	20,613	0.01%
2022/03/09	12	16.45	0	0.00	16.40	12	20,604	0.06%
2022/03/08	9.5	16.56	0	0.00	16.40	9.5	20,374	0.05%
2022/03/07	27.8	16.66	1	16.75	16.80	26.8	19,954	0.13%
2022/03/04	24.2	17.15	1.1	17.20	17.10	23.1	20,316	0.11%
2022/03/03	1	17.40	1	17.40	17.50	0	20,250	0.00%
2022/03/02	1	17.25	0	0.00	17.40	1	20,483	0.00%
2022/03/01	0	17.15	20	16.95	17.20	-20	20,422	-0.10%
2022/02/25	4	16.95	3	16.95	17.10	1	20,478	0.00%
2022/02/24	14.6	17.05	15	17.15	17.20	-0.4	20,247	0.00%
2022/02/23	0	0.00	5	17.35	17.45	-5	19,962	-0.03%
2022/02/22	6	17.30	0	0.00	17.40	6	20,043	0.03%
2022/02/21	9.2	17.55	0	0.00	17.55	9.2	20,195	0.05%
2022/02/18	3	17.40	0	0.00	17.40	3	20,490	0.01%
2022/02/17	2	17.45	0	0.00	17.40	2	20,579	0.01%
2022/02/16	0	0.00	1	17.40	17.40	-1	20,750	0.00%
2022/02/14	2	17.25	2	17.20	17.40	0	21,227	0.00%
2022/02/11	1.6	17.35	0	0.00	17.35	1.6	21,089	0.01%
2022/02/10	2	17.28	0	0.00	17.45	2	21,082	0.01%
2022/02/09	0.2	17.42	13	17.39	17.50	-12.8	20,990	-0.06%
2022/02/08	2	17.22	21	17.31	17.35	-19	20,909	-0.09%
2022/02/07	0	0.00	22	16.99	17.05	-22	20,573	-0.11%
2022/01/26	1.1	16.50	3	16.45	16.45	-1.9	20,166	-0.01%
2022/01/25	29.1	16.26	1.3	16.27	16.40	27.8	20,142	0.14%
2022/01/24	4.3	16.53	11	16.21	16.55	-6.7	20,008	-0.03%
2022/01/21	3	16.50	68	16.45	16.50	-65	19,975	-0.33%
2022/01/20	0.2	16.85	35	16.89	16.75	-34.8	19,706	-0.18%
2022/01/19	1.1	16.97	10	17.00	16.95	-8.9	19,565	-0.05%
2022/01/18	4.3	17.07	10	17.01	17.10	-5.7	19,333	-0.03%
2022/01/14	2.3	16.61	0	0.00	16.70	2.3	18,934	0.01%
2022/01/13	9.1	16.60	7	16.70	16.70	2.1	18,923	0.01%
2022/01/12	5	16.35	1	16.30	16.45	4	18,548	0.02%
2022/01/11	43.3	16.34	1	16.40	16.55	42.3	18,182	0.23%
2022/01/10	6	16.40	0	0.00	16.35	6	17,778	0.03%
2022/01/07	1	16.55	0	0.00	16.55	1	17,534	0.01%
2022/01/03	0	0.00	5	16.25	16.10	-5	17,144	-0.03%
2021/12/30	0	0.00	2	16.30	16.15	-2	17,134	-0.01%
2021/12/29	3	16.05	5	16.10	16.25	-2	17,244	-0.01%
2021/12/28	1	15.90	5	16.00	16.05	-4	17,275	-0.02%
2021/12/27	0	0.00	8.1	15.90	15.95	-8.1	17,280	-0.05%
2021/12/23	2	15.85	0	0.00	16.00	2	17,704	0.01%
2021/12/21	1	15.90	3	15.95	15.90	-2	17,879	-0.01%
2021/12/17	0	15.85	0	0.00	15.90	0	17,835	0.00%
2021/12/16	5	15.90	0	0.00	15.75	5	17,799	0.03%
2021/12/15	0.8	15.90	0	0.00	15.85	0.8	17,991	0.00%
2021/12/14	0	0.00	1	15.70	15.65	-1	18,302	-0.01%
2021/12/13	1.4	15.91	0	0.00	15.85	1.4	18,314	0.01%
2021/12/10	5	15.85	5	15.84	15.95	0	18,235	0.00%
2021/12/09	0.8	15.65	3	15.65	15.70	-2.2	18,101	-0.01%
2021/12/08	2	15.58	1	15.55	15.55	1	18,107	0.01%
2021/12/07	2	15.39	10	15.40	15.50	-8	18,006	-0.04%
2021/12/06	1.5	15.32	10	15.35	15.35	-8.5	18,022	-0.05%
2021/12/03	1.3	15.25	0	0.00	15.20	1.3	18,179	0.01%
2021/12/02	1.1	15.15	1	15.10	15.15	0.1	18,012	0.00%
2021/12/01	4.6	15.12	0	0.00	15.15	4.6	17,952	0.03%
2021/11/30	5.7	15.00	4	15.05	15.30	1.7	18,025	0.01%
2021/11/29	7	15.08	3	14.95	15.00	4	17,460	0.02%
2021/11/26	13	15.16	4	15.15	15.15	9	17,556	0.05%
2021/11/25	1	15.45	1	15.40	15.50	0	17,543	0.00%
2021/11/24	1	15.50	5	15.52	15.50	-4	17,728	-0.02%
2021/11/23	3	15.35	10.6	15.30	15.30	-7.6	17,949	-0.04%
2021/11/19	3	15.17	0	0.00	15.10	3	17,608	0.02%
2021/11/18	2	15.13	0	0.00	15.20	2	17,542	0.01%
2021/11/17	11	15.00	0.5	15.00	15.00	10.5	17,430	0.06%
2021/11/15	1	14.65	0	0.00	14.70	1	17,500	0.01%
2021/11/12	0.9	14.43	1	14.50	14.55	-0.1	17,586	0.00%
2021/11/11	0.3	14.25	3	14.20	14.35	-2.7	17,621	-0.02%
2021/11/08	0	0.00	3	14.15	14.20	-3	19,488	-0.02%
2021/11/05	7	14.05	0	0.00	14.15	7	20,771	0.03%
2021/10/26	0.6	14.15	5	14.15	14.15	-4.4	23,721	-0.02%
2021/10/25	1.2	14.10	6	14.10	14.10	-4.8	23,925	-0.02%
2021/10/22	2.8	14.05	0	0.00	14.05	2.8	24,406	0.01%
2021/10/21	0.3	14.00	1	14.05	14.00	-0.7	24,666	0.00%
2021/10/20	0.3	14.00	1	14.00	13.95	-0.7	24,530	0.00%
2021/10/19	1.9	13.98	0	0.00	14.00	1.9	24,549	0.01%
2021/10/15	0.3	13.85	0	0.00	13.85	0.3	24,705	0.00%
2021/10/14	0.3	13.90	0	0.00	13.80	0.3	25,194	0.00%
2021/10/13	0.6	13.90	0	0.00	13.90	0.6	25,692	0.00%
2021/10/12	3.4	13.69	0	0.00	13.85	3.4	26,213	0.01%
2021/10/08	1.3	13.87	0	0.00	13.80	1.3	26,397	0.00%
2021/10/07	0.6	13.95	0	13.90	13.90	0.6	26,798	0.00%
2021/10/06	1.6	13.75	0	0.00	13.90	1.6	27,522	0.01%
2021/10/05	0.3	13.75	0	0.00	13.80	0.3	27,872	0.00%
2021/10/04	0.3	13.75	0	0.00	13.75	0.3	28,243	0.00%
2021/10/01	33	13.73	1.8	13.75	13.70	31.2	28,494	0.11%
2021/09/30	10	13.85	2	13.85	13.90	8	28,465	0.03%
2021/09/29	22	13.80	0.5	13.88	13.90	21.5	28,591	0.08%
2021/09/28	11	13.90	3	13.85	13.85	8	28,514	0.03%
2021/09/27	1	14.00	0	0.00	14.00	1	28,525	0.00%
2021/09/23	0.3	14.00	1	13.95	13.85	-0.7	28,694	0.00%
2021/09/22	15	13.79	3.3	13.80	13.85	11.7	28,663	0.04%
2021/09/17	24.6	14.02	0	0.00	13.95	24.6	28,334	0.09%
2021/09/16	2.2	14.10	11	14.06	14.10	-8.8	28,048	-0.03%
2021/09/15	21	14.00	2	14.00	14.05	19	27,964	0.07%
2021/09/14	2.3	14.06	0	0.00	14.05	2.3	28,046	0.01%
2021/09/13	5.9	14.01	0	0.00	14.10	5.9	27,890	0.02%
2021/09/10	0.6	14.05	1	14.05	14.05	-0.4	28,048	0.00%
2021/09/09	0	0.00	3	13.95	14.00	-3	28,506	-0.01%
2021/09/07	0	0.00	15	14.00	14.00	-15	28,448	-0.05%
2021/09/06	1	14.05	10	14.05	14.05	-9	28,798	-0.03%
2021/09/03	20.9	14.10	0	0.00	14.10	20.9	29,075	0.07%
2021/09/02	10	13.85	3	13.85	14.00	7	28,902	0.02%
2021/09/01	12	14.08	0	0.00	14.00	12	28,728	0.04%
2021/08/31	2.3	14.15	2	14.15	14.25	0.3	28,492	0.00%
2021/08/30	1.8	14.20	12.1	14.08	14.25	-10.3	28,405	-0.04%
2021/08/27	19.9	14.02	32	14.02	14.05	-12.1	28,191	-0.04%
2021/08/26	10	13.60	0	0.00	13.70	10	27,771	0.04%
2021/08/25	2.1	13.65	1	13.65	13.65	1.1	27,745	0.00%
2021/08/23	1.3	13.61	0	0.00	13.50	1.3	27,758	0.00%
2021/08/20	1.6	13.65	0	0.00	13.60	1.6	27,850	0.01%
2021/08/19	0.6	13.65	0	0.00	13.65	0.6	28,567	0.00%
2021/08/18	0.6	13.60	1	13.40	13.65	-0.4	28,331	0.00%
2021/08/17	0.3	13.35	1	13.40	13.55	-0.7	28,179	0.00%
2021/08/16	9	13.27	30	13.35	13.30	-21	27,834	-0.08%
2021/08/13	37.3	13.33	1	13.30	13.35	36.3	27,802	0.13%
2021/08/12	24	13.27	3.6	13.27	13.30	20.4	27,698	0.07%
2021/08/11	1.3	14.30	0	0.00	14.20	1.3	26,185	0.00%
2021/08/10	14.6	14.22	0	0.00	14.20	14.6	25,336	0.06%
2021/08/09	3.3	14.22	0	0.00	14.20	3.3	25,405	0.01%
2021/08/06	1	14.20	0	0.00	14.20	1	25,402	0.00%
2021/08/05	0.6	14.25	0	0.00	14.25	0.6	25,879	0.00%
2021/08/04	4.3	14.15	6	14.25	14.20	-1.7	26,968	-0.01%
2021/08/03	16	14.10	0	0.00	14.15	16	27,254	0.06%
2021/08/02	14	14.09	0	0.00	14.20	14	27,897	0.05%
2021/07/30	5	14.00	0	0.00	14.05	5	28,077	0.02%
2021/07/29	5	14.14	0	0.00	14.20	5	28,354	0.02%
2021/07/28	0.4	14.00	2	14.03	14.10	-1.6	28,464	-0.01%
2021/07/27	1	14.15	12	14.11	14.15	-11	28,764	-0.04%
2021/07/26	0	0.00	20	14.35	14.30	-20	28,917	-0.07%
2021/07/23	1	14.25	0	0.00	14.25	1	29,021	0.00%
2021/07/22	0	0.00	13	14.25	14.30	-13	29,081	-0.04%
2021/07/21	0	0.00	1	14.15	14.20	-1	29,214	0.00%
2021/07/20	1	14.10	0.9	14.20	14.20	0.1	29,501	0.00%
2021/07/19	7	14.45	2	14.40	14.45	5	29,049	0.02%
2021/07/16	11	14.38	8	14.23	14.35	3	29,167	0.01%
2021/07/14	3	14.20	0	0.00	14.15	3	28,720	0.01%
2021/07/13	5	14.20	0	0.00	14.10	5	28,766	0.02%
2021/07/12	2	14.12	0	0.00	14.00	2	28,224	0.01%
2021/07/09	62.2	14.02	45	13.96	13.95	17.2	27,986	0.06%
2021/07/08	7	13.91	79.1	13.90	13.95	-72	27,623	-0.26%
2021/06/29	0	0.00	1	13.75	13.75	-1	27,500	0.00%
2021/06/28	10	13.75	0	0.00	13.75	10	27,729	0.04%
2021/06/25	0	0.00	5	13.75	13.80	-5	27,891	-0.02%
2021/06/23	40	13.64	5	13.65	13.60	35	27,924	0.13%
2021/06/21	2	13.45	1	13.55	13.50	1	28,231	0.00%
2021/06/18	2	13.55	0	0.00	13.55	2	28,091	0.01%
2021/06/17	20.6	13.55	0	0.00	13.60	20.6	28,009	0.07%
2021/06/16	5.1	13.55	46	13.60	13.70	-40.9	29,300	-0.14%
2021/06/15	11	13.73	0.4	13.65	13.55	10.6	29,313	0.04%
2021/06/11	2	13.70	96	13.74	13.75	-94	29,216	-0.32%
2021/06/10	0	0.00	20	13.60	13.65	-20	29,178	-0.07%
2021/06/09	0	0.00	40	13.55	13.60	-40	29,494	-0.14%
2021/06/08	0	0.00	20	13.65	13.65	-20	29,606	-0.07%
2021/06/07	20	13.50	3	13.55	13.65	17	29,961	0.06%
2021/06/04	1	13.65	0	0.00	13.70	1	30,063	0.00%
2021/06/03	5	13.65	1	13.65	13.70	4	30,298	0.01%
2021/06/02	20	13.63	20.1	13.60	13.65	-0.1	30,346	0.00%
2021/06/01	1	13.50	0	0.00	13.55	1	30,381	0.00%
2021/05/31	10	13.45	5	13.50	13.55	5	30,598	0.02%
2021/05/28	30	13.50	0	0.00	13.45	30	30,808	0.10%
2021/05/27	8	13.35	1	13.50	13.50	7	30,605	0.02%
2021/05/25	21.3	13.40	10	13.40	13.30	11.3	30,352	0.04%
2021/05/24	20.6	13.20	0	0.00	13.25	20.6	30,325	0.07%
2021/05/21	0.9	13.25	1	13.30	13.20	-0.1	30,476	0.00%
2021/05/20	0	0.00	10	13.10	13.10	-10	30,427	-0.03%
2021/05/19	0.3	13.15	0	0.00	13.05	0.3	30,503	0.00%
2021/05/18	10	13.05	6	12.91	13.05	4	30,639	0.01%
2021/05/17	15	12.73	24.6	12.76	12.60	-9.6	30,849	-0.03%
2021/05/14	1.3	12.96	0	0.00	13.15	1.3	30,394	0.00%
2021/05/13	34.8	13.01	1	12.85	13.00	33.8	29,935	0.11%
2021/05/12	20.6	13.39	21	13.51	13.05	-0.4	29,135	0.00%
2021/05/11	35.5	13.75	44	13.76	13.70	-8.5	27,745	-0.03%
2021/05/10	0	0.00	112	13.94	14.00	-112	27,192	-0.41%	大賣/鉅額交易
2021/05/07	11.5	13.68	31	13.66	13.65	-19.5	26,614	-0.07%
2021/05/06	25.3	13.63	17	13.49	13.60	8.3	26,375	0.03%
2021/05/05	1.9	13.21	0	0.00	13.25	1.9	25,430	0.01%
2021/05/04	27	13.14	40	13.10	13.20	-13	25,044	-0.05%
2021/05/03	18.6	13.40	0	0.00	13.35	18.6	24,410	0.08%
2021/04/29	23	13.39	0	0.00	13.30	23	24,074	0.10%
2021/04/28	5	13.45	2	13.45	13.50	3	23,998	0.01%
2021/04/27	15	13.50	30.1	13.45	13.50	-15.1	24,345	-0.06%
2021/04/26	30.3	13.50	2	13.45	13.50	28.3	24,159	0.12%
2021/04/23	10.6	13.28	30	13.30	13.30	-19.4	23,710	-0.08%
2021/04/22	0.3	13.40	42	13.45	13.30	-41.7	23,796	-0.18%
2021/04/21	11.3	13.30	2	13.30	13.30	9.3	23,455	0.04%
2021/04/20	2	13.10	35	13.25	13.35	-33	23,374	-0.14%
2021/04/19	28	13.18	20.1	13.15	13.25	7.9	23,273	0.03%
2021/04/16	26	12.98	0	0.00	13.00	26	22,927	0.11%
2021/04/15	8.8	12.90	0	0.00	12.95	8.8	23,202	0.04%
2021/04/14	0	0.00	4	12.76	12.80	-4	22,925	-0.02%
2021/04/13	5	12.74	0	0.00	12.75	5	23,111	0.02%
2021/04/09	16	12.56	0	0.00	12.55	16	23,028	0.07%
2021/04/08	15	12.63	0	0.00	12.60	15	23,110	0.06%
2021/04/07	15	12.60	3	12.60	12.65	12	23,674	0.05%
2021/04/06	10	12.63	4	12.65	12.60	6	23,659	0.03%
2021/04/01	1	12.65	0	0.00	12.65	1	23,543	0.00%
2021/03/31	1	12.70	1	12.70	12.85	0	23,224	0.00%
2021/03/29	1.7	12.60	0	0.00	12.60	1.7	22,771	0.01%
2021/03/26	60.3	12.48	13	12.50	12.45	47.3	22,643	0.21%
2021/03/25	32	12.45	0	0.00	12.50	32	22,525	0.14%
2021/03/24	1.1	12.35	0	0.00	12.35	1.1	22,371	0.00%
2021/03/23	35	12.35	0	0.00	12.35	35	22,113	0.16%
2021/03/22	5	12.20	1	12.30	12.30	4	22,136	0.02%
2021/03/19	5	12.15	0	0.00	12.05	5	21,967	0.02%
2021/03/18	2.2	12.25	3.3	12.27	12.25	-1.1	20,599	-0.01%
2021/03/17	7	12.35	1	12.35	12.30	6	20,614	0.03%
2021/03/16	17	12.36	0	0.00	12.35	17	20,554	0.08%
2021/03/15	21	12.34	0	0.00	12.30	21	20,506	0.10%
2021/03/12	1	12.10	3	12.07	12.15	-2	20,884	-0.01%
2021/03/11	0.2	12.15	10	12.10	12.00	-9.8	20,963	-0.05%
2021/03/10	1.7	12.00	0	0.00	12.05	1.7	20,806	0.01%
2021/03/09	4.7	11.88	0	0.00	11.95	4.7	20,687	0.02%
2021/03/08	0.9	11.77	0	0.00	11.80	0.9	20,685	0.00%
2021/03/05	15	11.72	0	0.00	11.75	15	20,716	0.07%
2021/03/03	0	0.00	23	11.90	11.85	-23	21,538	-0.11%
2021/03/02	12	11.78	0	0.00	11.65	12	21,289	0.06%
2021/02/26	30.2	11.73	0	0.00	11.65	30.2	21,348	0.14%
2021/02/25	0	0.00	8	11.91	11.95	-8	21,039	-0.04%
2021/02/24	0.2	11.75	0	0.00	11.80	0.2	20,831	0.00%
2021/02/23	1	11.70	0	0.00	11.75	1	20,776	0.00%
2021/02/22	0	0.00	21	11.65	11.65	-21	21,140	-0.10%
2021/02/18	0	0.00	2	11.65	11.60	-2	21,118	-0.01%
2021/02/17	0	0.00	20.8	11.52	11.60	-20.8	21,064	-0.10%
2021/02/05	5	11.15	19	11.20	11.20	-14	20,483	-0.07%
2021/02/04	0.8	11.20	0	0.00	11.15	0.8	20,569	0.00%
2021/02/02	20	11.13	0	0.00	11.10	20	21,398	0.09%
2021/02/01	0	0.00	11	11.10	11.10	-11	21,457	-0.05%
2021/01/29	2	10.95	0	0.00	10.95	2	21,382	0.01%
2021/01/28	40	11.04	1	11.00	11.05	39	21,133	0.18%
2021/01/26	2	11.10	12	11.09	11.10	-10	20,843	-0.05%
2021/01/25	5	11.10	0	0.00	11.15	5	20,842	0.02%
2021/01/22	8	11.13	0	0.00	11.10	8	20,843	0.04%
2021/01/21	0	11.15	14	11.15	11.15	-14	20,762	-0.07%
2021/01/20	10	11.12	0	0.00	11.10	10	20,578	0.05%
2021/01/19	0	0.00	3.2	11.33	11.35	-3.2	20,080	-0.02%
2021/01/18	18	11.35	4	11.33	11.35	14	19,999	0.07%
2021/01/14	0.4	11.50	0	0.00	11.50	0.4	19,878	0.00%
2021/01/13	5	11.55	0	0.00	11.50	5	19,627	0.03%
2021/01/12	1	11.45	0	0.00	11.45	1	19,492	0.01%
2021/01/11	1	11.60	51	11.60	11.65	-50	19,396	-0.26%
2021/01/08	0.4	11.60	3	11.62	11.65	-2.6	19,235	-0.01%
2021/01/07	1	11.40	0	0.00	11.45	1	18,714	0.01%
2021/01/06	2	11.33	0.1	11.35	11.40	1.9	18,662	0.01%
2021/01/05	0	0.00	65	11.50	11.45	-65	18,322	-0.35%
2021/01/04	0	0.00	15	11.45	11.45	-15	18,419	-0.08%
2020/12/31	30	11.50	0	0.00	11.45	30	18,243	0.16%
2020/12/30	120.1	11.38	33.7	11.39	11.50	86.5	18,132	0.48%	大買/
2020/12/29	0.4	11.20	0	0.00	11.20	0.4	17,641	0.00%
2020/12/24	0	0.00	4	11.16	11.15	-4	17,719	-0.02%
2020/12/17	1	11.15	0	0.00	11.20	1	18,075	0.01%
2020/12/15	6	11.07	0	0.00	11.05	6	18,033	0.03%
2020/12/11	1	11.20	5	11.20	11.20	-4	17,762	-0.02%
2020/12/10	0	0.00	1	11.05	11.05	-1	17,577	-0.01%
2020/12/09	3.1	11.03	10.4	11.05	11.05	-7.3	17,392	-0.04%
2020/12/08	10	11.08	0	0.00	11.00	10	17,191	0.06%
2020/12/04	0	0.00	1	11.30	11.30	-1	16,266	-0.01%
2020/12/01	4	11.18	1	11.20	11.25	3	15,858	0.02%
2020/11/30	2	11.35	0	0.00	11.10	2	15,879	0.01%
2020/11/27	2	11.30	0	0.00	11.35	2	15,162	0.01%
2020/11/26	0	0.00	2	11.30	11.30	-2	14,864	-0.01%
2020/11/24	2	11.20	0	0.00	11.20	2	14,853	0.01%
2020/11/23	0.7	11.30	0	0.00	11.30	0.7	14,730	0.01%
2020/11/20	1.4	11.25	0	0.00	11.25	1.4	14,677	0.01%
2020/11/19	0.4	11.25	0	0.00	11.30	0.4	14,630	0.00%
2020/11/13	0	0.00	0.7	11.20	11.20	-0.7	13,903	0.00%
2020/11/12	1.4	11.16	0	0.00	11.20	1.4	13,888	0.01%
2020/11/11	1	11.35	7	11.33	11.35	-6	13,541	-0.04%
2020/11/10	10	11.20	1	11.15	11.20	9	13,181	0.07%
2020/11/09	2.4	11.00	0	0.00	11.05	2.4	12,813	0.02%
2020/11/06	0	0.00	14	10.95	10.95	-14	12,750	-0.11%
2020/11/05	1.8	10.95	0	0.00	11.00	1.8	12,937	0.01%
2020/11/04	0.8	10.90	0	0.00	10.95	0.8	13,056	0.01%
2020/11/03	0	0.00	2	10.90	10.90	-2	13,190	-0.02%
2020/11/02	1	10.75	0	0.00	10.90	1	13,403	0.01%
2020/10/30	0	10.85	0.4	10.75	10.70	-0.4	13,445	0.00%
2020/10/29	3	10.78	0	0.00	10.75	3	13,386	0.02%
2020/10/28	0	10.80	1	10.80	10.80	-1	13,527	-0.01%
2020/10/26	0.4	10.85	0	0.00	10.90	0.4	14,071	0.00%
2020/10/23	1	10.80	0	0.00	10.80	1	14,400	0.01%
2020/10/22	3	10.82	0.1	10.80	10.80	3	14,830	0.02%
2020/10/19	0	0.00	2	10.85	10.90	-2	15,702	-0.01%
2020/10/16	1	10.80	0	0.00	10.75	1	15,901	0.01%
2020/10/15	1	10.80	0	0.00	10.75	1	16,494	0.01%
2020/10/13	0	10.85	0	0.00	10.80	0	17,140	0.00%
2020/10/12	1	10.80	0.2	10.85	10.85	0.8	17,365	0.00%
2020/10/08	1	10.80	0	0.00	10.85	1	17,365	0.01%
2020/09/30	1	10.90	5	10.90	10.85	-4	18,072	-0.02%
2020/09/29	0	10.85	2	10.88	10.85	-2	18,353	-0.01%
2020/09/28	1	10.85	0	0.00	10.85	1	18,747	0.01%
2020/09/24	11	10.63	0.1	10.60	10.50	10.9	19,267	0.06%
2020/09/23	1	10.80	0.3	10.75	10.75	0.7	19,539	0.00%
2020/09/22	0	0.00	7	10.76	10.75	-7	19,631	-0.04%
2020/09/18	2	10.90	4	10.89	10.95	-2	20,153	-0.01%
2020/09/17	1	10.90	0	0.00	10.85	1	20,263	0.00%
2020/09/15	0	0.00	2	10.90	10.85	-2	20,668	-0.01%
2020/09/14	3	10.90	0	0.00	10.90	3	21,232	0.01%
2020/09/11	3.1	10.90	1	10.85	10.90	2.1	21,529	0.01%
2020/09/10	3	10.90	40	10.90	10.90	-37	21,819	-0.17%
2020/09/09	8	10.82	0	0.00	10.90	8	21,981	0.04%
2020/09/04	0	0.00	2	10.75	10.80	-2	24,121	-0.01%
2020/09/01	0	0.00	0.3	10.85	10.85	-0.3	25,713	0.00%
2020/08/28	1	10.85	0	0.00	10.85	1	26,037	0.00%
2020/08/21	0	0.00	1	10.85	10.90	-1	28,130	0.00%
2020/08/20	11	10.75	5	10.75	10.75	6	28,221	0.02%
2020/08/18	2	10.98	0	0.00	11.00	2	28,130	0.01%
2020/08/14	0.3	11.00	0	0.00	11.00	0.3	28,417	0.00%
2020/08/10	0	0.00	1	11.00	10.95	-1	28,346	0.00%
2020/08/07	0	0.00	10	10.85	10.85	-10	28,285	-0.04%
2020/08/06	0	0.00	11	10.85	10.95	-11	28,149	-0.04%
2020/08/05	1	10.80	0	0.00	10.70	1	28,162	0.00%
2020/08/04	0	0.00	16	10.75	10.75	-16	28,163	-0.06%
2020/08/03	10	10.70	2	10.70	10.65	8	28,128	0.03%
2020/07/30	2	10.70	0	0.00	10.65	2	27,797	0.01%
2020/07/28	20	10.65	0	0.00	10.60	20	27,535	0.07%
2020/07/27	0.3	10.75	0	0.00	10.65	0.3	27,380	0.00%
2020/07/24	13	10.83	0	0.00	10.80	13	26,991	0.05%
2020/07/21	11	10.85	0	0.00	10.85	11	26,351	0.04%
2020/07/20	2	10.90	5	11.00	11.00	-3	25,928	-0.01%
2020/07/17	1	10.95	10	10.95	10.95	-9	25,808	-0.03%
2020/07/16	0	0.00	1	11.00	10.90	-1	25,665	0.00%
2020/07/15	2	10.90	0	0.00	10.95	2	25,512	0.01%
2020/07/14	0	0.00	10	10.90	10.90	-10	25,419	-0.04%
2020/07/10	12	10.99	0	0.00	10.95	12	25,351	0.05%
2020/07/09	5	11.00	0	0.00	11.00	5	25,248	0.02%
2020/07/08	0	0.00	1	11.00	11.05	-1	25,004	0.00%
2020/07/07	40	11.05	13	11.10	11.10	27	24,785	0.11%
2020/07/06	6	11.06	2	11.10	11.15	4	24,398	0.02%
2020/07/03	2	10.90	6	11.05	10.90	-4	24,077	-0.02%
2020/07/02	19	10.82	0	0.00	10.90	19	24,048	0.08%
2020/07/01	41	10.90	0	0.00	10.90	41	23,759	0.17%
2020/06/30	3	10.92	0	0.00	10.85	3	23,756	0.01%
2020/06/29	16	10.90	0	0.00	10.90	16	23,714	0.07%
2020/06/24	39	11.00	0	0.00	11.10	39	23,594	0.17%
2020/06/23	31	11.00	0	0.00	11.05	31	23,556	0.13%
2020/06/22	2	11.05	0	0.00	11.10	2	23,417	0.01%
2020/06/19	4	11.00	0	0.00	11.00	4	23,659	0.02%
2020/06/18	6	11.10	0.4	11.15	11.10	5.6	23,343	0.02%
2020/06/17	4	11.15	0	0.00	11.25	4	23,359	0.02%
2020/06/15	5	11.05	3	11.10	11.05	2	24,606	0.01%
2020/06/12	4	11.18	0	0.00	11.20	4	24,833	0.02%
2020/06/11	8	11.64	0	0.00	11.45	8	24,917	0.03%
2020/06/10	34	12.31	4	12.30	12.35	30	23,727	0.13%
2020/06/09	23	12.29	0	0.00	12.25	23	23,423	0.10%
2020/06/04	1	12.20	0	0.00	12.20	1	23,129	0.00%
2020/06/03	6	12.18	0	0.00	12.20	6	23,358	0.03%
2020/06/02	2	12.05	5	12.15	12.10	-3	23,335	-0.01%
2020/06/01	0	0.00	20	12.00	11.95	-20	23,476	-0.09%
2020/05/28	7	11.93	1	12.00	11.75	6	22,685	0.03%
2020/05/27	6.1	11.80	0	0.00	11.80	6.1	22,792	0.03%
2020/05/26	10	11.75	2	11.75	11.75	8	22,934	0.03%
2020/05/25	5	11.65	0	0.00	11.60	5	22,875	0.02%
2020/05/22	56	11.60	0	0.00	11.55	56	22,996	0.24%
2020/05/21	7	11.69	0	0.00	11.80	7	23,081	0.03%
2020/05/20	1	11.75	0	0.00	11.65	1	23,185	0.00%
2020/05/18	23	11.54	0	0.00	11.50	23	23,396	0.10%
2020/05/15	41	11.68	0	0.00	11.65	41	23,265	0.18%
2020/05/14	23	11.75	0	0.00	11.70	23	23,146	0.10%
2020/05/13	22	11.90	0	0.00	11.80	22	23,010	0.10%
2020/05/12	1	11.85	20	11.85	11.80	-19	23,016	-0.08%
2020/05/06	1	11.50	0	0.00	11.50	1	23,037	0.00%
2020/05/05	1	11.65	0	0.00	11.70	1	23,166	0.00%
2020/05/04	23	11.70	1	11.70	11.70	22	23,248	0.09%
2020/04/30	0	0.00	20	12.15	12.20	-20	23,284	-0.09%
2020/04/29	0	0.00	10	11.80	11.75	-10	23,423	-0.04%
2020/04/28	4	11.50	0	0.00	11.55	4	23,734	0.02%
2020/04/21	20	11.45	1	11.75	11.40	19	24,596	0.08%
2020/04/17	0	0.00	10	12.00	11.90	-10	24,795	-0.04%
2020/04/15	0	0.00	10	11.85	11.90	-10	24,575	-0.04%
2020/04/13	0	0.00	20	11.40	11.30	-20	24,524	-0.08%
2020/04/10	0	0.00	15	11.53	11.60	-15	24,591	-0.06%
2020/04/09	10.2	11.30	0	0.00	11.30	10.2	24,663	0.04%
2020/04/08	0.2	11.25	10	11.25	11.25	-9.8	24,577	-0.04%
2020/04/06	0	0.00	30	11.08	11.05	-30	24,254	-0.12%
2020/04/01	20	11.00	0	0.00	11.00	20	23,907	0.08%
2020/03/31	0	0.00	31	11.10	11.05	-31	23,710	-0.13%
2020/03/30	30	10.70	32	10.95	10.90	-2	23,397	-0.01%
2020/03/27	0	0.00	3	11.10	11.05	-3	23,260	-0.01%
2020/03/26	50	11.00	0	0.00	10.95	50	23,182	0.22%
2020/03/25	3	10.90	26	10.98	10.85	-23	23,523	-0.10%
2020/03/24	50.4	10.35	0	0.00	10.35	50.4	23,229	0.22%
2020/03/23	22.3	9.89	22	10.20	10.10	0.3	23,159	0.00%
2020/03/20	23.4	9.85	22	10.08	10.60	1.4	22,980	0.01%
2020/03/19	43	9.56	30	9.52	9.68	13	22,303	0.06%
2020/03/18	2	10.12	0	0.00	10.10	2	21,844	0.01%
2020/03/17	12	10.46	0	0.00	10.30	12	21,499	0.06%
2020/03/16	0.3	10.80	53	10.69	10.70	-52.7	20,973	-0.25%
2020/03/13	6.2	10.83	0	0.00	11.30	6.2	20,624	0.03%
2020/03/12	6	11.76	0	0.00	11.75	6	19,865	0.03%
2020/03/11	6	12.43	0	0.00	12.35	6	19,337	0.03%
2020/03/09	1	12.60	0	0.00	12.55	1	19,008	0.01%
2020/03/03	0	13.00	1	13.05	13.05	-1	17,615	-0.01%
2020/03/02	1	12.90	0	0.00	13.00	1	17,480	0.01%
2020/02/26	0	0.00	0	13.00	13.05	0	17,324	0.00%
2020/02/20	2	13.25	0	0.00	13.15	2	16,429	0.01%
2020/02/13	0	0.00	11	13.05	13.05	-11	16,311	-0.07%
2020/02/11	0	0.00	46	13.10	13.10	-46	16,129	-0.29%
2020/02/07	3	13.07	0	0.00	13.05	3	15,998	0.02%
2020/02/03	1	12.90	1	13.00	13.00	0	15,507	0.00%
2020/01/31	0	0.00	2	12.95	12.90	-2	15,112	-0.01%
2020/01/30	0	0.00	23.9	13.00	12.80	-23.9	14,713	-0.16%
2020/01/17	0	0.00	3	13.28	13.35	-3	13,930	-0.02%
2020/01/10	6	13.05	0	0.00	13.15	6	13,197	0.05%
2019/12/30	1	13.15	0	0.00	13.15	1	12,575	0.01%
2019/12/27	1	13.15	0	0.00	13.20	1	12,551	0.01%
2019/12/20	0	0.00	1	13.30	13.25	-1	13,450	-0.01%
2019/12/13	0	0.00	2	13.15	13.05	-2	13,405	-0.01%
2019/12/09	0	0.00	5.9	12.84	12.85	-5.9	12,859	-0.05%
2019/12/06	2	12.90	1	12.90	12.95	1	12,935	0.01%
2019/12/04	4	12.90	0	0.00	12.95	4	12,954	0.03%
2019/11/29	2	12.90	0	0.00	12.85	2	12,967	0.02%
2019/11/20	0.2	12.85	2	12.90	12.90	-1.8	13,430	-0.01%
2019/11/19	0.6	12.80	0	0.00	12.90	0.6	13,416	0.00%
2019/11/18	0.3	12.80	1	12.85	12.90	-0.7	13,623	0.00%
2019/11/15	8.3	12.90	1	12.95	12.90	7.3	13,721	0.05%
2019/11/14	0.3	12.70	1	12.80	12.80	-0.7	13,679	0.00%
2019/11/13	0.3	12.70	0	0.00	12.75	0.3	13,878	0.00%
2019/11/12	0.3	12.60	0	0.00	12.70	0.3	14,051	0.00%
2019/11/11	0.4	12.60	0	0.00	12.70	0.4	14,191	0.00%
2019/11/07	0	0.00	5	12.80	12.60	-5	14,631	-0.03%
2019/11/04	0	0.00	0.1	12.50	12.60	-0.1	14,944	0.00%
2019/10/16	0.2	12.30	0	0.00	12.35	0.2	16,672	0.00%
2019/10/15	0.7	12.25	0	0.00	12.30	0.7	16,818	0.00%
2019/10/14	0.3	12.25	40	12.28	12.30	-39.7	16,874	-0.24%
2019/10/08	0.1	12.20	0	0.00	12.25	0.1	17,050	0.00%
2019/10/07	0.3	12.15	0	0.00	12.20	0.3	17,558	0.00%
2019/10/02	0.1	12.15	0	0.00	12.15	0.1	18,614	0.00%
2019/09/27	30	12.10	0	0.00	12.10	30	18,755	0.16%
2019/09/25	1.3	12.13	0	0.00	12.20	1.3	18,702	0.01%
2019/09/24	0.3	12.20	0	0.00	12.30	0.3	18,337	0.00%
2019/09/23	1.3	12.28	0	0.00	12.25	1.3	18,244	0.01%
2019/09/11	0	0.00	5	12.50	12.50	-5	18,546	-0.03%
2019/09/10	1	12.45	20	12.55	12.55	-19	18,621	-0.10%
2019/09/09	0	0.00	2	12.45	12.50	-2	18,552	-0.01%
2019/09/06	0.2	12.30	0	0.00	12.35	0.2	18,502	0.00%
2019/09/05	0.5	12.15	0	0.00	12.20	0.5	18,447	0.00%
2019/09/04	0.5	12.05	0	0.00	12.10	0.5	18,495	0.00%
2019/09/02	2.3	11.95	0	0.00	11.95	2.3	18,621	0.01%
2019/08/30	0.2	11.85	30	11.80	11.85	-29.8	18,682	-0.16%
2019/08/29	0	0.00	3	11.80	11.75	-3	18,232	-0.02%
2019/08/28	1	11.90	0	0.00	11.90	1	18,205	0.01%
2019/08/26	0	0.00	5	12.00	12.00	-5	18,250	-0.03%
2019/08/19	0.3	12.35	0	0.00	12.35	0.3	19,130	0.00%
2019/08/15	1	12.15	1	12.25	12.15	0	18,908	0.00%
2019/08/14	3.1	12.30	0	0.00	12.30	3.1	18,896	0.02%
2019/08/12	1	11.95	5	12.27	12.45	-4	18,809	-0.02%
2019/08/08	0.3	11.95	0	0.00	11.95	0.3	18,573	0.00%
2019/08/05	0.3	12.05	0	0.00	12.05	0.3	18,254	0.00%
2019/08/02	4	12.09	0	0.00	12.05	4	17,997	0.02%
2019/08/01	1	12.30	18	12.35	12.25	-17	17,860	-0.10%
2019/07/31	0	0.00	1	12.45	12.40	-1	17,674	-0.01%
2019/07/30	0.1	12.40	2	12.40	12.45	-1.9	17,631	-0.01%
2019/07/26	0	0.00	10	12.51	12.45	-10	17,784	-0.06%
2019/07/23	1	12.45	0	0.00	12.50	1	17,848	0.01%
2019/07/22	0.1	12.60	0	0.00	12.60	0.1	17,762	0.00%
2019/07/19	0	0.00	2	12.80	12.65	-2	17,664	-0.01%
2019/07/17	0.1	12.60	0	0.00	12.65	0.1	17,564	0.00%
2019/07/15	3	12.45	0	0.00	12.55	3	17,203	0.02%
2019/07/12	7	12.58	0	0.00	12.50	7	17,339	0.04%
2019/07/11	6	12.56	5	12.58	12.65	1	17,221	0.01%
2019/07/10	0	0.00	5	13.00	13.00	-5	16,641	-0.03%
2019/07/05	30	13.03	0	0.00	13.05	30	16,255	0.18%
2019/07/04	0	0.00	20	13.00	13.00	-20	16,217	-0.12%
2019/06/25	60	12.96	0	0.00	13.00	60	16,479	0.36%
2019/06/24	5	12.85	0	0.00	13.00	5	16,589	0.03%
2019/06/20	15	12.90	0	0.00	12.95	15	16,610	0.09%
2019/06/19	0	0.00	9	12.76	12.80	-9	16,624	-0.05%
2019/06/18	1.1	12.50	0	0.00	12.55	1.1	16,557	0.01%
2019/06/17	0.1	12.40	25	12.40	12.45	-24.9	16,706	-0.15%
2019/06/14	1	12.40	0	0.00	12.40	1	16,868	0.01%
2019/06/12	1.1	12.20	1	12.30	12.30	0.1	17,584	0.00%
2019/06/11	5	12.40	0	12.35	12.40	5	17,457	0.03%
2019/06/10	50	12.45	4	12.48	12.45	46	17,352	0.27%
2019/06/06	3	12.30	0	0.00	12.50	3	17,377	0.02%
2019/06/05	2	12.28	0	0.00	12.30	2	17,393	0.01%
2019/06/04	3	12.27	2	12.30	12.35	1	17,400	0.01%
2019/05/31	0	0.00	1	12.25	12.25	-1	17,149	-0.01%
2019/05/30	20	12.19	2	12.20	12.20	18	17,004	0.11%
2019/05/29	0	0.00	30	12.06	12.00	-30	16,994	-0.18%
2019/05/24	0	0.00	1	12.15	12.20	-1	16,601	-0.01%
2019/05/22	0	0.00	15	12.00	12.05	-15	16,430	-0.09%
2019/05/21	5	12.05	7	12.02	12.05	-2	16,474	-0.01%
2019/05/20	0.5	11.80	0	0.00	11.85	0.5	16,211	0.00%
2019/05/16	0.4	11.75	0	0.00	11.80	0.4	16,341	0.00%
2019/05/15	0	0.00	8	11.70	11.75	-8	16,325	-0.05%
2019/05/14	3	11.63	0	0.00	11.60	3	16,469	0.02%
2019/05/13	0	0.00	5	11.85	11.75	-5	16,476	-0.03%
2019/05/10	7	11.89	0	0.00	11.85	7	16,539	0.04%
2019/05/08	6	11.76	0	0.00	11.85	6	16,696	0.04%
2019/05/07	15	11.95	0	0.00	11.85	15	16,658	0.09%
2019/05/06	0	0.00	10	12.00	11.85	-10	16,598	-0.06%
2019/05/03	1.1	11.95	0	0.00	12.05	1.1	16,556	0.01%
2019/05/02	1	11.95	6	12.00	12.00	-5	16,393	-0.03%
2019/04/29	0	0.00	5	11.93	11.95	-5	16,276	-0.03%
2019/04/24	1	11.70	0	0.00	11.70	1	15,901	0.01%
2019/04/23	7	11.70	10	11.65	11.70	-3	15,912	-0.02%
2019/04/18	2	11.60	0	0.00	11.60	2	15,921	0.01%
2019/04/16	0	0.00	1	11.75	11.75	-1	15,893	-0.01%
2019/04/08	0	0.00	30	11.50	11.50	-30	15,241	-0.20%
2019/03/29	0	11.30	0	0.00	11.40	0	14,299	0.00%
2019/03/27	10	11.25	0	0.00	11.25	10	14,018	0.07%
2019/03/26	0	0.00	1	11.25	11.30	-1	13,886	-0.01%
2019/03/25	31	11.09	0	0.00	11.20	31	13,959	0.22%
2019/03/21	0	0.00	6	11.10	11.20	-6	13,566	-0.04%
2019/03/19	15	10.95	0	0.00	10.95	15	13,110	0.11%
2019/03/18	0.4	10.95	3	10.95	10.95	-2.6	12,978	-0.02%
2019/03/15	4.6	10.82	0	0.00	10.75	4.6	12,875	0.04%
2019/03/14	1.4	10.94	0	0.00	10.85	1.4	12,225	0.01%
2019/03/12	10.1	10.95	2	10.95	10.95	8.1	12,175	0.07%
2019/03/11	0.4	10.90	0	0.00	10.90	0.4	12,076	0.00%
2019/03/07	0	10.80	0	0.00	10.80	0	12,090	0.00%
2019/03/06	2	10.85	5	10.85	10.85	-3	12,050	-0.02%
2019/03/04	20	10.75	3	10.85	10.85	17	12,108	0.14%
2019/02/25	0.4	10.75	0	0.00	10.75	0.4	11,769	0.00%
2019/02/21	0.5	10.75	0	0.00	10.75	0.5	11,522	0.00%
2019/02/18	0.4	10.65	0	0.00	10.70	0.4	11,541	0.00%
2019/02/15	3	10.60	0	0.00	10.55	3	11,476	0.03%
2019/02/13	0.8	10.45	3	10.45	10.45	-2.2	11,327	-0.02%
2019/02/12	2.8	10.45	0	0.00	10.40	2.8	11,084	0.03%
2019/02/11	0.4	10.40	0	0.00	10.40	0.4	11,037	0.00%
2019/01/30	3	10.35	0	0.00	10.35	3	10,953	0.03%
2019/01/28	0.4	10.35	0	0.00	10.35	0.4	10,572	0.00%
2019/01/24	0.4	10.35	0	0.00	10.25	0.4	10,658	0.00%
2019/01/22	0.4	10.35	1	10.40	10.35	-0.6	10,811	-0.01%
2019/01/21	0.4	10.40	0	0.00	10.40	0.4	10,717	0.00%
2019/01/16	0.1	10.35	0	0.00	10.35	0.1	11,369	0.00%
2019/01/11	1	10.30	0	0.00	10.40	1	11,585	0.01%
2019/01/04	0	0.00	55	10.05	10.05	-55	12,234	-0.45%
2018/12/27	1	10.20	0	0.00	10.25	1	13,000	0.01%
2018/12/26	21	10.13	0	0.00	10.10	21	13,074	0.16%
2018/12/25	8	10.10	8	10.15	10.15	0	13,156	0.00%
2018/12/24	33	10.19	0	0.00	10.20	33	13,334	0.25%
2018/12/22	2	10.20	0	0.00	10.20	2	13,447	0.01%
2018/12/21	0	0.00	35	10.20	10.20	-35	13,811	-0.25%
2018/12/20	5	10.20	0	0.00	10.20	5	13,891	0.04%
2018/12/19	5	10.22	0	0.00	10.30	5	13,912	0.04%
2018/12/18	23	10.19	0	0.00	10.10	23	13,932	0.17%
2018/12/17	6	10.20	0	0.00	10.25	6	13,899	0.04%
2018/12/12	6	10.20	6	10.25	10.30	0	13,921	0.00%
2018/12/10	1	10.35	0	0.00	10.30	1	14,180	0.01%
2018/12/07	1	10.45	0	0.00	10.45	1	14,213	0.01%
2018/12/05	5.6	10.62	3	10.65	10.60	2.6	14,269	0.02%
2018/12/04	3	10.68	0	0.00	10.75	3	14,454	0.02%
2018/11/30	5	10.55	5	10.65	10.65	0	14,511	0.00%
2018/11/28	0	0.00	15	10.65	10.70	-15	14,441	-0.10%
2018/11/27	15	10.55	0	0.00	10.55	15	14,456	0.10%
2018/11/26	5	10.70	5	10.75	10.70	0	14,635	0.00%
2018/11/23	0	0.00	11	10.61	10.70	-11	14,587	-0.08%
2018/11/16	0	0.00	10	10.70	10.70	-10	15,179	-0.07%
2018/11/14	0	0.00	10	10.70	10.70	-10	15,410	-0.06%
2018/11/13	5	10.36	5	10.44	10.65	0	15,741	0.00%
2018/11/12	10	10.59	0	0.00	10.60	10	15,864	0.06%
2018/11/09	21	10.60	20	10.65	10.70	1	16,118	0.01%
2018/11/08	0	0.00	50	10.65	10.70	-50	16,897	-0.30%
2018/11/07	50	10.50	0	0.00	10.60	50	18,081	0.28%
2018/11/05	100	10.40	100	10.45	10.45	0	19,931	0.00%
2018/11/02	0	0.00	105	10.30	10.40	-105	20,138	-0.52%	大賣/鉅額交易
2018/11/01	3	10.25	0	0.00	10.30	3	20,453	0.01%
2018/10/26	0	0.00	32	10.01	10.10	-32	20,889	-0.15%
2018/10/25	6	10.00	0	0.00	9.99	6	20,960	0.03%
2018/10/24	5	10.08	5	10.13	10.15	0	20,792	0.00%
2018/10/23	1.1	10.25	0	0.00	10.20	1.1	20,634	0.01%
2018/10/19	100	10.20	0	0.00	10.30	100	20,710	0.48%
2018/10/18	0	0.00	110	10.30	10.30	-110	20,641	-0.53%	大賣/鉅額交易
2018/10/15	4	10.29	0	0.00	10.20	4	20,262	0.02%
2018/10/12	2	10.20	2	10.28	10.40	0	20,090	0.00%
2018/10/11	11	10.43	6.8	10.46	10.25	4.2	19,780	0.02%
2018/10/09	101.1	10.90	2	10.95	10.95	99.1	19,305	0.51%	大買/
2018/10/08	11	10.86	10	10.90	10.95	1	19,294	0.01%
2018/10/05	3	10.93	7	10.90	10.90	-4	19,275	-0.02%
2018/10/04	5	11.00	19	11.00	11.00	-14	19,179	-0.07%
2018/10/03	20	11.05	0	0.00	11.05	20	19,103	0.10%
2018/10/02	32	11.07	38	11.13	11.10	-6	19,171	-0.03%
2018/10/01	0.6	11.15	100	11.15	11.15	-99.4	19,122	-0.52%
2018/09/28	5	11.16	0	0.00	11.15	5	19,126	0.03%
2018/09/27	4.1	11.19	0	0.00	11.25	4.1	18,862	0.02%
2018/09/26	4	11.21	0	0.00	11.15	4	18,663	0.02%
2018/09/25	7.1	11.25	0	0.00	11.30	7.1	18,661	0.04%
2018/09/21	4.1	11.30	0	0.00	11.30	4.1	18,658	0.02%
2018/09/20	0.2	11.25	0	0.00	11.25	0.2	18,647	0.00%
2018/09/19	0.1	11.25	0	0.00	11.25	0.1	18,793	0.00%
2018/09/18	11.6	11.20	0	0.00	11.15	11.6	18,770	0.06%
2018/09/17	0	0.00	3	11.20	11.20	-3	18,721	-0.02%
2018/09/13	0.5	11.10	0	0.00	11.15	0.5	18,501	0.00%
2018/09/12	6.4	10.91	0	0.00	11.05	6.4	18,450	0.03%
2018/09/11	103	10.85	0	0.00	10.95	103	18,385	0.56%	大買/鉅額交易
2018/09/10	6	10.78	0	0.00	10.90	6	18,583	0.03%
2018/09/06	2	10.90	2	11.10	11.05	0	19,031	0.00%
2018/09/05	0.3	10.95	0	0.00	10.90	0.3	19,075	0.00%
2018/09/04	0.3	11.10	0	0.00	11.10	0.3	19,071	0.00%
2018/09/03	0.4	11.10	0	0.00	11.10	0.4	19,238	0.00%
2018/08/30	0	0.00	1	11.15	11.10	-1	19,199	-0.01%
2018/08/29	0.1	11.05	0	0.00	11.15	0.1	19,245	0.00%
2018/08/27	0	0.00	0.1	10.85	10.85	-0.1	19,334	0.00%
2018/08/24	1	10.75	0	0.00	10.75	1	19,424	0.01%
2018/08/23	0	0.00	0.1	10.90	10.90	-0.1	19,806	0.00%
2018/08/21	0.3	11.05	0	0.00	11.05	0.3	18,374	0.00%
2018/08/20	0.1	11.00	0	0.00	11.05	0.1	18,161	0.00%
2018/08/17	3.3	10.80	15	10.70	10.85	-11.7	17,957	-0.07%
2018/08/16	18	10.60	0	0.00	10.65	18	17,839	0.10%
2018/08/15	5	10.80	0	0.00	10.70	5	17,633	0.03%
2018/08/14	0.2	11.45	0	0.00	11.45	0.2	16,894	0.00%
2018/08/13	20.1	11.40	20	11.35	11.35	0.1	15,770	0.00%
2018/08/09	20.1	11.55	0	0.00	11.50	20.1	15,550	0.13%
2018/08/08	1.4	11.45	100	11.40	11.50	-98.6	15,160	-0.65%
2018/08/06	1.4	11.35	0	0.00	11.35	1.4	14,842	0.01%
2018/08/02	0	0.00	5.3	11.49	11.40	-5.3	14,471	-0.04%
2018/07/31	0.2	11.40	4	11.50	11.50	-3.8	14,267	-0.03%
2018/07/30	1.2	11.35	0	0.00	11.40	1.2	14,102	0.01%
2018/07/27	3.2	11.40	6	11.43	11.40	-2.8	14,107	-0.02%
2018/07/26	1	11.40	1	11.40	11.45	0	14,151	0.00%
2018/07/24	5.2	11.20	0	0.00	11.20	5.2	14,162	0.04%
2018/07/20	0.2	11.05	0	0.00	11.15	0.2	14,256	0.00%
2018/07/19	0.1	11.05	2	11.05	11.10	-1.9	14,336	-0.01%
2018/07/18	100.3	11.15	0	0.00	11.10	100.3	14,426	0.69%
2018/07/16	0	0.00	3	11.10	11.10	-3	14,456	-0.02%
2018/07/13	0.8	11.15	0	0.00	11.20	0.8	14,573	0.01%
2018/07/12	0.8	11.05	0	0.00	11.15	0.8	14,612	0.01%
2018/07/10	0.9	11.10	23.5	11.10	11.15	-22.7	14,691	-0.15%
2018/07/09	3.5	10.94	3	11.00	11.05	0.5	14,651	0.00%
2018/07/06	0	0.00	1.3	10.76	10.85	-1.3	14,555	-0.01%
2018/07/04	2.1	10.83	1	10.95	10.95	1.1	14,828	0.01%
2018/07/03	0	0.00	3	10.82	10.85	-3	15,026	-0.02%
2018/07/02	0.3	10.95	1	11.10	10.95	-0.8	15,111	0.00%
2018/06/29	0.3	11.00	0	0.00	11.00	0.3	15,100	0.00%
2018/06/28	1	10.90	0	0.00	10.80	1	14,921	0.01%
2018/06/27	1	11.00	0.4	11.00	11.00	0.6	14,801	0.00%
2018/06/26	0.1	11.10	0	0.00	11.10	0.1	14,904	0.00%
2018/06/25	0.4	11.10	0	0.00	11.15	0.4	14,880	0.00%
2018/06/21	10.5	11.15	0	0.00	11.15	10.5	14,835	0.07%
2018/06/20	10.5	11.05	10	11.15	11.15	0.5	14,993	0.00%
2018/06/19	0	0.00	25	11.10	11.10	-25	15,091	-0.17%
2018/06/15	5	11.05	0	11.15	11.20	5	14,973	0.03%
2018/06/14	0	0.00	1	11.30	11.25	-1	14,550	-0.01%
2018/06/11	0	0.00	40	11.36	11.40	-40	15,079	-0.27%
2018/06/07	1	11.40	0	0.00	11.45	1	16,149	0.01%
2018/06/05	0	0.00	2	11.30	11.30	-2	16,375	-0.01%
2018/06/04	20	11.10	0	0.00	11.15	20	16,248	0.12%
2018/05/31	0	0.00	1	10.95	11.10	-1	16,213	-0.01%
2018/05/30	6	10.76	0	0.00	10.70	6	15,760	0.04%
2018/05/21	0.1	10.75	1	10.80	10.85	-0.9	16,765	-0.01%
2018/05/18	0.1	10.70	0	0.00	10.75	0.1	16,895	0.00%
2018/05/17	3	10.70	0	0.00	10.65	3	16,856	0.02%
2018/05/15	0	0.00	1	10.75	10.65	-1	17,022	-0.01%
2018/05/11	1	10.65	0	0.00	10.70	1	17,740	0.01%
2018/05/10	0.1	10.50	0	0.00	10.55	0.1	17,689	0.00%
2018/05/02	0.4	10.65	0	0.00	10.70	0.4	17,978	0.00%
2018/04/30	0.3	10.60	0	0.00	10.70	0.3	18,208	0.00%
2018/04/26	0.3	10.50	2	10.65	10.60	-1.8	18,399	-0.01%
2018/04/25	0.1	10.50	0	0.00	10.55	0.1	18,451	0.00%
2018/04/24	0.1	10.50	0	0.00	10.55	0.1	18,617	0.00%
2018/04/23	0.2	10.55	0	0.00	10.60	0.2	18,690	0.00%
2018/04/20	0.3	10.55	0	0.00	10.60	0.3	18,896	0.00%
2018/04/19	0.3	10.55	200	10.55	10.60	-199.8	19,042	-1.05%	大賣/鉅額交易
2018/04/18	200.1	10.40	0	0.00	10.50	200.1	19,081	1.05%	大買/鉅額交易
2018/04/17	0	0.00	1	10.40	10.40	-1	19,199	-0.01%
2018/04/12	0	0.00	0.5	10.55	10.60	-0.5	19,528	0.00%
2018/04/11	3.4	10.54	0	0.00	10.60	3.4	19,645	0.02%
2018/04/10	0	0.00	3	10.53	10.60	-3	19,581	-0.02%
2018/04/02	0.2	10.30	0	0.00	10.30	0.2	19,175	0.00%
2018/03/31	0.2	10.35	0	0.00	10.35	0.2	19,139	0.00%
2018/03/30	1.2	10.35	0	0.00	10.40	1.2	19,229	0.01%
2018/03/29	1	10.30	0	0.00	10.30	1	19,139	0.01%
2018/03/28	10.2	10.42	0	0.00	10.40	10.2	18,883	0.05%
2018/03/27	10.4	10.50	0	0.00	10.50	10.4	18,992	0.05%
2018/03/26	0.2	10.40	0	0.00	10.45	0.2	18,924	0.00%
2018/03/23	10	10.35	1	10.35	10.35	9	18,935	0.05%
2018/03/22	0.3	10.55	0	0.00	10.60	0.3	18,724	0.00%
2018/03/21	5	10.45	0	0.00	10.50	5	18,542	0.03%
2018/03/20	10.2	10.55	0	0.00	10.60	10.2	18,676	0.05%
2018/03/19	5	10.65	20	10.70	10.70	-15	18,817	-0.08%
2018/03/16	5	10.50	2	10.60	10.80	3	18,913	0.02%
2018/03/14	8	10.46	22	10.48	10.55	-14	18,302	-0.08%
2018/03/13	10.4	10.40	189.8	10.40	10.50	-179.4	18,071	-0.99%	大賣/鉅額交易
2018/03/12	0.7	10.05	0	0.00	10.15	0.7	17,094	0.00%
2018/03/09	0.2	10.05	0	0.00	10.05	0.2	17,108	0.00%
2018/03/08	0.2	10.00	0	0.00	10.05	0.2	17,204	0.00%
2018/03/07	0.3	10.05	2	10.05	10.10	-1.7	17,557	-0.01%
2018/03/06	0.4	10.00	0	0.00	10.05	0.4	17,602	0.00%
2018/03/05	1	9.98	0.5	9.98	9.97	0.5	17,924	0.00%
2018/03/02	0	10.05	1	10.00	10.05	-1	17,842	-0.01%
2018/02/26	0.2	10.15	5	10.20	10.20	-4.9	17,440	-0.03%
2018/02/23	180.2	10.10	0.2	10.10	10.15	180	17,077	1.05%	大買/鉅額交易
2018/02/22	0.3	10.00	0	0.00	10.10	0.3	17,039	0.00%
2018/02/21	0.5	9.95	174	9.94	10.00	-173.6	16,915	-1.03%	大賣/鉅額交易
2018/02/12	0.2	9.73	0	0.00	9.71	0.2	16,565	0.00%
2018/02/09	174	9.61	0.2	9.61	9.60	173.8	16,476	1.05%	大買/鉅額交易
2018/02/08	0.4	9.70	0	0.00	9.70	0.4	16,265	0.00%
2018/02/07	10	9.75	0	0.00	9.75	10	16,245	0.06%
2018/02/06	7	9.53	14	9.69	9.53	-7	15,977	-0.04%
2018/02/05	14	9.88	0	0.00	9.86	14	15,254	0.09%
2018/02/02	4	10.00	0	0.00	10.05	4	15,139	0.03%
2018/01/30	1	10.00	0.1	9.99	9.99	1	14,967	0.01%
2018/01/29	0.1	10.05	0	0.00	10.10	0.1	14,879	0.00%
2018/01/26	0	0.00	5	10.10	10.10	-5	14,759	-0.03%
2018/01/25	0	0.00	120.3	10.05	10.10	-120.3	14,720	-0.82%	大賣/鉅額交易
2018/01/24	110	10.00	6	10.00	10.05	104	14,519	0.72%	大買/鉅額交易
2018/01/23	0	0.00	1.2	10.05	10.10	-1.2	14,263	-0.01%
2018/01/19	0.2	10.10	0.4	10.10	10.20	-0.2	14,002	0.00%
2018/01/18	5	10.15	1	10.15	10.15	4	13,873	0.03%
2018/01/17	0	0.00	110	10.10	10.15	-110	13,623	-0.81%	大賣/鉅額交易
2018/01/16	2	10.05	2	10.05	10.10	0	13,439	0.00%
2018/01/15	0.3	9.96	30	10.00	10.00	-29.7	13,237	-0.22%
2018/01/12	0.2	9.91	4	9.92	9.96	-3.8	12,982	-0.03%
2018/01/11	2.4	9.81	0.8	9.84	9.84	1.6	12,826	0.01%
2018/01/10	0	0.00	6	9.97	9.97	-6	12,842	-0.05%
2018/01/09	0	0.00	0.2	9.94	9.97	-0.2	12,807	0.00%
2018/01/08	0	0.00	172.2	9.98	10.00	-172.2	12,886	-1.34%	大賣/鉅額交易
2018/01/04	2	9.72	1.2	9.73	9.73	0.8	12,705	0.01%
2018/01/03	2.4	9.70	0	0.00	9.75	2.4	12,865	0.02%
2018/01/02	0.6	9.66	6	9.67	9.70	-5.4	12,827	-0.04%