永豐金 (2890)-富邦-台南券商分點個股進出

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
21.30
漲跌
▼0.05
漲幅
-0.23%
成交量
11,840張
產業
上市金融類股
1383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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.4	21.55	0.7	21.30	21.30	-0.3	16,361	0.00%
2024/04/25	3	21.37	0.5	21.40	21.35	2.5	16,421	0.02%
2024/04/24	21	21.61	1	21.60	21.45	20	16,381	0.12%
2024/04/23	12.1	21.82	2	21.90	21.80	10.1	16,347	0.06%
2024/04/22	5	21.40	2	21.43	21.70	3	16,549	0.02%
2024/04/19	6.2	21.30	1	21.35	21.20	5.2	16,406	0.03%
2024/04/18	2	21.73	5	21.75	21.65	-3	16,078	-0.02%
2024/04/17	1	21.50	12.2	21.57	21.55	-11.2	15,985	-0.07%
2024/04/16	5.1	21.21	15.9	21.49	21.25	-10.8	15,832	-0.07%
2024/04/15	2	21.80	1.1	22.00	21.80	0.9	15,644	0.01%
2024/04/12	6.3	21.89	20.6	21.93	21.85	-14.2	15,630	-0.09%
2024/04/11	1	21.90	4.6	21.94	21.95	-3.6	15,508	-0.02%
2024/04/10	1	21.95	2.6	21.94	21.70	-1.6	15,388	-0.01%
2024/04/09	0	0.00	10	21.52	21.50	-10	15,317	-0.07%
2024/04/08	4	21.34	25.7	21.26	21.35	-21.7	15,433	-0.14%
2024/04/03	2.1	21.10	0	0.00	21.00	2.1	15,282	0.01%
2024/04/02	0.1	21.43	2	21.33	21.35	-1.9	15,241	-0.01%
2024/04/01	7	21.46	30	21.63	21.50	-23	15,310	-0.15%
2024/03/29	0.1	21.57	3	21.52	21.65	-2.9	15,260	-0.02%
2024/03/28	1	21.50	2.4	21.55	21.50	-1.4	15,123	-0.01%
2024/03/27	32.8	21.63	0	21.55	21.50	32.8	15,300	0.21%
2024/03/26	5.1	21.43	16	21.68	21.65	-11	15,607	-0.07%
2024/03/25	0.4	21.15	0.6	21.15	21.15	-0.2	15,528	0.00%
2024/03/22	0	0.00	2	21.28	21.15	-2	15,941	-0.01%
2024/03/21	20	20.98	9.3	21.01	21.15	10.7	16,166	0.07%
2024/03/20	29	20.68	1	20.80	20.65	28	16,489	0.17%
2024/03/19	3	20.72	1.2	20.70	20.80	1.8	16,585	0.01%
2024/03/18	49.3	20.92	1	21.05	20.95	48.3	16,612	0.29%
2024/03/15	5	21.19	11.1	21.20	21.35	-6.1	16,667	-0.04%
2024/03/14	2.5	20.99	11.1	20.91	21.05	-8.6	16,361	-0.05%
2024/03/13	23	20.58	49.1	20.41	20.70	-26.1	16,142	-0.16%
2024/03/12	2.2	20.27	2	20.20	20.30	0.2	16,023	0.00%
2024/03/11	24	20.30	2.2	20.41	20.25	21.8	16,155	0.14%
2024/03/08	10.1	20.13	6	20.23	20.30	4	16,127	0.02%
2024/03/07	4	20.05	10	20.00	20.10	-6	16,087	-0.04%
2024/03/06	0.1	20.00	20.1	20.05	20.05	-20	16,043	-0.12%
2024/03/05	0	0.00	2	19.98	20.00	-2	16,572	-0.01%
2024/03/04	1	19.90	29.3	19.92	20.00	-28.2	16,661	-0.17%
2024/03/01	1	20.00	0.3	19.96	19.95	0.7	16,841	0.00%
2024/02/29	6.1	19.90	45.5	20.09	20.10	-39.4	16,944	-0.23%
2024/02/27	10.4	19.90	5.9	19.80	19.85	4.5	16,705	0.03%
2024/02/26	2	19.75	1	19.80	19.80	1	16,629	0.01%
2024/02/23	2.5	19.91	7.3	19.82	19.85	-4.9	16,622	-0.03%
2024/02/22	5	19.83	2	19.88	19.95	3	16,800	0.02%
2024/02/21	4.1	19.79	1.2	19.88	19.90	3	16,754	0.02%
2024/02/20	3.2	19.82	14.1	19.81	19.90	-10.9	16,674	-0.07%
2024/02/19	9	19.68	11.2	19.74	19.85	-2.2	16,713	-0.01%
2024/02/16	0.1	19.50	8.2	19.51	19.60	-8.1	16,791	-0.05%
2024/02/15	3.2	19.37	134.5	19.45	19.40	-131.3	16,844	-0.78%	大賣/鉅額交易
2024/02/05	0.1	19.30	0	0.00	19.10	0.1	16,712	0.00%
2024/02/02	0.2	19.28	8	19.31	19.35	-7.8	16,645	-0.05%
2024/02/01	16.2	19.15	5	19.30	19.25	11.2	16,624	0.07%
2024/01/31	0.2	19.10	2	19.20	19.20	-1.8	16,537	-0.01%
2024/01/30	3.1	19.10	0	0.00	19.05	3.1	16,479	0.02%
2024/01/29	7.1	19.22	0	0.00	19.25	7.1	16,591	0.04%
2024/01/26	0	0.00	0.2	19.15	19.15	-0.2	16,612	0.00%
2024/01/25	14.1	18.92	5.2	19.02	18.95	8.9	16,651	0.05%
2024/01/24	5	18.91	0.1	18.95	18.90	4.9	16,709	0.03%
2024/01/23	31.5	18.99	0	0.00	18.90	31.5	16,832	0.19%
2024/01/22	6	18.96	3	18.98	18.95	3	16,958	0.02%
2024/01/19	11	18.81	3	18.83	18.95	8	16,955	0.05%
2024/01/18	2.9	18.73	0.3	18.85	18.85	2.6	16,929	0.02%
2024/01/17	27.3	18.64	0	0.00	18.60	27.3	16,856	0.16%
2024/01/16	12.1	18.85	2	18.90	18.80	10.1	16,532	0.06%
2024/01/15	18	19.12	29	19.16	19.10	-11	16,315	-0.07%
2024/01/12	21.3	19.14	1	19.15	19.15	20.3	16,653	0.12%
2024/01/11	5	19.31	0	0.00	19.35	5	16,778	0.03%
2024/01/10	15.2	19.32	0	0.00	19.30	15.2	16,938	0.09%
2024/01/09	1	19.35	1	19.40	19.40	0	17,031	0.00%
2024/01/08	2	19.65	16.6	19.70	19.40	-14.6	17,032	-0.09%
2024/01/05	0	0.00	3	19.45	19.50	-3	17,022	-0.02%
2024/01/04	3	19.38	0	0.00	19.40	3	17,284	0.02%
2024/01/03	22	19.35	0	0.00	19.30	22	17,854	0.12%
2024/01/02	8	19.54	0	0.00	19.35	8	17,799	0.05%
2023/12/29	1.1	19.70	17	19.81	19.70	-15.9	17,637	-0.09%
2023/12/28	0.2	19.70	0	0.00	19.70	0.2	17,714	0.00%
2023/12/27	0.3	19.70	12	19.74	19.80	-11.7	17,622	-0.07%
2023/12/26	1	19.45	1	19.60	19.40	0	17,512	0.00%
2023/12/25	51	19.40	4	19.45	19.45	47	17,495	0.27%
2023/12/22	13	19.30	13	19.31	19.30	0	17,565	0.00%
2023/12/21	11.1	19.34	3	19.38	19.30	8.1	17,308	0.05%
2023/12/20	3.1	19.42	0	0.00	19.45	3.1	16,876	0.02%
2023/12/19	3.1	19.58	1	19.48	19.50	2.1	16,373	0.01%
2023/12/18	1	19.80	11	19.77	19.75	-10	16,135	-0.06%
2023/12/15	2	19.90	1	19.95	20.00	1	15,757	0.01%
2023/12/14	1	19.95	29	19.96	20.00	-28	15,282	-0.18%
2023/12/13	1	19.70	17	19.75	19.80	-16	15,093	-0.11%
2023/12/12	8	19.56	27.6	19.53	19.75	-19.6	15,403	-0.13%
2023/12/11	1	19.21	6.8	19.42	19.55	-5.8	15,380	-0.04%
2023/12/08	13	19.17	2	19.25	19.25	11	15,346	0.07%
2023/12/07	8.4	19.06	3.8	19.10	19.05	4.5	15,380	0.03%
2023/12/06	0	0.00	28.5	19.30	19.35	-28.5	15,410	-0.19%
2023/12/05	1	19.00	2	19.10	19.15	-1	15,225	-0.01%
2023/12/04	2	19.00	13	19.05	19.10	-11	15,172	-0.07%
2023/12/01	8	18.93	2.6	18.90	18.95	5.4	15,165	0.04%
2023/11/30	1	18.90	86	18.95	18.90	-85	15,105	-0.56%
2023/11/29	83	18.80	6.2	19.00	18.80	76.8	14,500	0.53%
2023/11/28	6.1	18.85	19.1	19.02	18.85	-13	14,362	-0.09%
2023/11/27	4.5	18.86	65.3	18.88	18.80	-60.9	14,532	-0.42%
2023/11/24	5	18.86	1	18.90	18.85	4	14,437	0.03%
2023/11/23	2	18.85	6	18.85	18.85	-4	14,387	-0.03%
2023/11/22	0.2	18.85	4	18.85	18.85	-3.9	14,315	-0.03%
2023/11/21	1	18.90	19.7	18.93	18.95	-18.7	14,288	-0.13%
2023/11/20	2.1	18.77	0	0.00	18.75	2.1	14,077	0.01%
2023/11/17	0	18.85	0.1	18.85	18.85	-0.1	14,087	0.00%
2023/11/16	4.4	18.84	50	18.80	18.90	-45.6	14,042	-0.32%
2023/11/15	0.1	18.75	4.5	18.70	18.70	-4.5	13,952	-0.03%
2023/11/14	20.1	18.55	9.1	18.62	18.65	10.9	13,867	0.08%
2023/11/13	0.2	18.35	13	18.41	18.50	-12.8	13,856	-0.09%
2023/11/10	15.5	18.40	4.1	18.49	18.45	11.4	14,109	0.08%
2023/11/09	0.1	18.38	3.4	18.42	18.45	-3.3	14,229	-0.02%
2023/11/08	0	0.00	7	18.38	18.40	-7	14,543	-0.05%
2023/11/07	1	18.35	5	18.30	18.35	-4	14,571	-0.03%
2023/11/06	1	18.45	19	18.51	18.45	-18	14,681	-0.12%
2023/11/03	7	18.28	10.1	18.30	18.40	-3.1	15,058	-0.02%
2023/11/02	12	18.20	2	18.20	18.15	10	15,598	0.06%
2023/11/01	12	17.91	0.2	18.00	18.00	11.8	16,002	0.07%
2023/10/31	0	0.00	0	17.85	17.85	0	16,308	0.00%
2023/10/30	16.6	17.69	2.2	17.80	17.70	14.4	16,608	0.09%
2023/10/27	3	17.93	2.1	17.95	17.95	0.9	16,663	0.01%
2023/10/26	12.2	17.89	8	17.93	17.85	4.2	16,943	0.02%
2023/10/24	1	18.10	20	18.11	18.15	-19	17,158	-0.11%
2023/10/23	1.1	18.15	27.6	18.15	18.15	-26.5	17,342	-0.15%
2023/10/20	0.1	18.01	49	18.09	18.20	-48.9	17,283	-0.28%
2023/10/19	3.1	18.40	332.1	18.50	18.40	-328.9	17,275	-1.90%	大賣/鉅額交易
2023/10/18	4	18.51	2.3	18.54	18.50	1.7	17,554	0.01%
2023/10/17	8.2	18.50	35.2	18.53	18.60	-26.9	17,701	-0.15%
2023/10/16	9	18.33	41.1	18.34	18.40	-32.1	17,897	-0.18%
2023/10/13	4	18.38	30	18.45	18.50	-26	18,312	-0.14%
2023/10/12	3	18.27	24	18.44	18.45	-21	18,402	-0.11%
2023/10/11	1	18.15	171.3	18.15	18.25	-170.3	18,262	-0.93%	大賣/鉅額交易
2023/10/06	31	17.60	77.1	17.66	17.70	-46.1	17,744	-0.26%
2023/10/05	4.5	17.39	133	17.32	17.35	-128.5	17,631	-0.73%	大賣/鉅額交易
2023/10/04	21.2	17.16	29	17.27	17.15	-7.8	17,702	-0.04%
2023/10/03	41.2	17.25	40	17.35	17.30	1.2	17,607	0.01%
2023/10/02	21	17.35	20.6	17.40	17.35	0.4	17,813	0.00%
2023/09/27	9.9	17.32	0	0.00	17.40	9.9	18,225	0.05%
2023/09/26	5.1	17.36	13.4	17.36	17.35	-8.3	18,519	-0.04%
2023/09/25	0.2	17.40	0	0.00	17.45	0.2	18,508	0.00%
2023/09/22	2.8	17.35	0.6	17.35	17.30	2.2	18,769	0.01%
2023/09/21	24.5	17.33	4	17.33	17.25	20.5	18,910	0.11%
2023/09/20	5.1	17.60	172	17.67	17.60	-166.9	18,746	-0.89%	大賣/鉅額交易
2023/09/19	1.3	17.65	44	17.65	17.60	-42.7	18,864	-0.23%
2023/09/18	37.1	17.46	30	17.55	17.55	7.1	19,123	0.04%
2023/09/15	51.9	17.53	284.4	17.53	17.65	-232.5	19,275	-1.21%	大賣/鉅額交易
2023/09/14	294.8	17.59	36.5	17.63	17.70	258.3	19,064	1.35%	大買/鉅額交易
2023/09/13	23.9	17.43	2.3	17.50	17.50	21.6	19,014	0.11%
2023/09/12	3	17.43	7.1	17.40	17.50	-4.1	19,374	-0.02%
2023/09/11	25	17.20	10	17.45	17.45	15	19,403	0.08%
2023/09/08	10.8	17.24	0	0.00	17.35	10.8	19,433	0.06%
2023/09/07	2	17.20	0	0.00	17.25	2	19,619	0.01%
2023/09/06	17.1	17.19	0	0.00	17.15	17.1	19,640	0.09%
2023/09/05	1	17.35	1	17.30	17.35	0	19,647	0.00%
2023/09/04	0	0.00	3	17.40	17.40	-3	19,701	-0.02%
2023/09/01	1	17.20	0	0.00	17.25	1	19,822	0.01%
2023/08/31	28.1	17.23	0	17.45	17.10	28.1	19,857	0.14%
2023/08/30	9	17.38	1	17.40	17.45	8	19,538	0.04%
2023/08/29	15	17.30	0	0.00	17.30	15	19,597	0.08%
2023/08/28	0	0.00	4	17.30	17.35	-4	19,709	-0.02%
2023/08/25	26.2	17.10	4.8	17.11	17.10	21.5	21,157	0.10%
2023/08/24	31	17.23	0	0.00	17.25	31	21,332	0.15%
2023/08/23	10	17.25	2	17.23	17.20	8	21,377	0.04%
2023/08/22	21.5	17.15	0	0.00	17.20	21.5	21,593	0.10%
2023/08/21	20.5	17.25	16.1	17.25	17.25	4.5	21,682	0.02%
2023/08/18	25.1	17.22	14	17.15	17.10	11.1	21,775	0.05%
2023/08/17	128.7	16.94	0.2	16.95	16.95	128.6	21,749	0.59%	大買/鉅額交易
2023/08/16	19.3	17.06	3	17.05	17.05	16.3	21,837	0.07%
2023/08/15	3.9	17.36	13	17.43	17.25	-9.1	21,781	-0.04%
2023/08/14	7.3	17.55	50.1	17.66	17.50	-42.8	21,837	-0.20%
2023/08/11	25	17.96	38	17.95	18.00	-13	21,791	-0.06%
2023/08/10	45	17.81	13.1	17.88	17.95	31.9	21,795	0.15%
2023/08/09	20.8	17.79	58.7	17.90	17.85	-37.9	21,797	-0.17%
2023/08/08	67.1	18.76	0	0.00	18.70	67.1	21,573	0.31%
2023/08/07	13.2	18.72	33	18.65	18.80	-19.8	21,175	-0.09%
2023/08/04	7	18.65	20	18.70	18.70	-13	20,803	-0.06%
2023/08/02	7.1	18.56	0.1	18.55	18.55	7	20,541	0.03%
2023/08/01	3	18.70	20.5	18.75	18.80	-17.5	20,356	-0.09%
2023/07/31	23.1	18.65	8	18.66	18.65	15.1	20,211	0.07%
2023/07/28	20.1	18.50	11	18.50	18.55	9.1	20,073	0.05%
2023/07/27	0.5	18.45	28.8	18.54	18.50	-28.3	20,033	-0.14%
2023/07/26	4	18.40	22.3	18.31	18.40	-18.3	20,023	-0.09%
2023/07/25	0.1	18.08	0	0.00	18.05	0.1	20,126	0.00%
2023/07/24	7.1	18.04	14	18.05	18.00	-6.9	20,119	-0.03%
2023/07/21	0	18.05	3.1	18.12	18.10	-3.1	19,886	-0.02%
2023/07/20	4	18.06	8	18.07	18.10	-4	19,514	-0.02%
2023/07/19	6.1	18.04	0	0.00	18.00	6.1	19,075	0.03%
2023/07/18	5	18.07	8	18.07	18.05	-3	18,736	-0.02%
2023/07/17	18	17.90	21.1	17.95	17.95	-3.1	18,325	-0.02%
2023/07/14	4	17.80	8.2	17.73	17.75	-4.2	18,118	-0.02%
2023/07/13	38.1	17.60	0	0.00	17.60	38.1	18,051	0.21%
2023/07/12	1	17.55	0.3	17.55	17.60	0.7	18,053	0.00%
2023/07/11	22	17.45	8	17.52	17.50	14	17,982	0.08%
2023/07/10	1.1	17.40	12.8	17.39	17.35	-11.7	18,008	-0.07%
2023/07/07	14.1	17.08	1.5	17.10	17.15	12.6	18,013	0.07%
2023/07/06	31.2	17.30	0.2	17.35	17.35	31	18,024	0.17%
2023/07/05	1.1	17.65	0.1	17.65	17.65	1	17,734	0.01%
2023/07/04	4	17.54	31	17.51	17.70	-27	17,614	-0.15%
2023/07/03	0	0.00	1.2	17.41	17.45	-1.2	17,532	-0.01%
2023/06/30	1	17.40	1	17.35	17.35	0	17,765	0.00%
2023/06/29	1	17.30	69	17.44	17.35	-68	17,833	-0.38%
2023/06/28	0	0.00	0	17.30	17.30	0	17,793	0.00%
2023/06/27	15	17.21	1	17.35	17.25	14	17,880	0.08%
2023/06/26	0	0.00	14	17.38	17.35	-14	17,978	-0.08%
2023/06/21	3	17.20	0	0.00	17.25	3	17,850	0.02%
2023/06/20	10	17.30	3	17.35	17.30	7	17,868	0.04%
2023/06/19	11	17.30	16	17.25	17.25	-5	17,780	-0.03%
2023/06/16	26.3	17.32	4	17.45	17.25	22.3	17,773	0.13%
2023/06/15	1	17.45	20	17.46	17.50	-19	17,789	-0.11%
2023/06/14	0	0.00	10.5	17.45	17.45	-10.5	17,990	-0.06%
2023/06/13	2	17.45	0	0.00	17.40	2	18,241	0.01%
2023/06/12	17	17.50	0	0.00	17.40	17	18,282	0.09%
2023/06/09	1	17.40	11	17.45	17.40	-10	18,567	-0.05%
2023/06/08	6	17.40	0	0.00	17.35	6	18,651	0.03%
2023/06/07	15	17.40	1	17.40	17.45	14	18,846	0.07%
2023/06/06	3	17.38	1.1	17.35	17.35	1.9	19,036	0.01%
2023/06/05	0.1	17.30	5	17.40	17.30	-5	19,084	-0.03%
2023/06/02	1.7	17.22	0	0.00	17.15	1.7	19,127	0.01%
2023/06/01	3	17.22	0	0.00	17.15	3	19,110	0.02%
2023/05/31	51	17.15	0	0.00	17.30	51	19,035	0.27%
2023/05/30	0	17.15	0	0.00	17.15	0	17,687	0.00%
2023/05/26	2	17.08	1	17.15	17.10	1	18,039	0.01%
2023/05/25	1	17.15	0	0.00	17.15	1	17,862	0.01%
2023/05/24	13	17.28	0	0.00	17.35	13	17,953	0.07%
2023/05/23	0	0.00	2.1	17.40	17.45	-2.1	17,845	-0.01%
2023/05/22	7.2	17.31	1	17.40	17.40	6.2	17,791	0.03%
2023/05/19	0	0.00	21	17.25	17.25	-21	17,613	-0.12%
2023/05/18	5	17.27	1	17.25	17.20	4	17,538	0.02%
2023/05/17	10.4	17.15	18	17.20	17.20	-7.6	17,389	-0.04%
2023/05/16	0.1	17.05	2.1	17.05	17.10	-2	17,166	-0.01%
2023/05/15	50	16.90	1	16.90	16.90	49	17,287	0.28%
2023/05/12	23.7	16.91	1	16.90	16.90	22.7	17,287	0.13%
2023/05/11	9	17.09	0	0.00	17.10	9	17,034	0.05%
2023/05/10	3.4	17.21	4.1	17.25	17.30	-0.7	16,965	0.00%
2023/05/09	15	17.20	77.9	17.20	17.30	-62.9	16,993	-0.37%
2023/05/08	0	0.00	7	17.23	17.20	-7	17,111	-0.04%
2023/05/05	1.5	17.05	6.2	17.00	17.05	-4.7	17,052	-0.03%
2023/05/04	6	16.91	2.8	16.97	17.00	3.2	17,176	0.02%
2023/05/03	0	0.00	4	16.90	16.90	-4	17,257	-0.02%
2023/05/02	0	0.00	5.5	16.85	16.85	-5.5	17,639	-0.03%
2023/04/28	2.5	16.76	2	16.85	16.70	0.5	18,010	0.00%
2023/04/27	0	16.75	21	16.76	16.75	-21	18,022	-0.12%
2023/04/26	5	16.65	7.2	16.67	16.65	-2.2	18,048	-0.01%
2023/04/25	2	16.68	12	16.66	16.65	-10	17,935	-0.06%
2023/04/24	2	16.68	2	16.70	16.70	0	17,890	0.00%
2023/04/21	0	0.00	4	16.70	16.70	-4	18,127	-0.02%
2023/04/20	23.2	16.65	0.2	16.65	16.65	23	18,259	0.13%
2023/04/19	0.2	16.80	10.6	16.75	16.80	-10.4	18,329	-0.06%
2023/04/18	6	16.80	2	16.80	16.80	4	18,298	0.02%
2023/04/17	3.1	16.87	2.1	16.91	16.80	1	18,204	0.01%
2023/04/14	6	16.80	0	16.89	16.90	6	18,151	0.03%
2023/04/13	0	16.80	7	16.77	16.80	-7	18,258	-0.04%
2023/04/12	7.7	16.61	2	16.65	16.60	5.7	18,165	0.03%
2023/04/11	26.2	16.63	1	16.70	16.60	25.2	18,195	0.14%
2023/04/10	18	16.66	0	0.00	16.65	18	18,010	0.10%
2023/04/07	4.8	16.62	5	16.60	16.60	-0.2	18,017	0.00%
2023/04/06	13	16.55	3	16.55	16.55	10	17,985	0.06%
2023/03/31	1	16.60	1.5	16.69	16.60	-0.5	18,093	0.00%
2023/03/30	0.2	16.70	17	16.51	16.55	-16.8	18,879	-0.09%
2023/03/29	4.2	16.60	11	16.60	16.75	-6.8	19,673	-0.03%
2023/03/28	0	16.65	3.6	16.64	16.60	-3.6	20,724	-0.02%
2023/03/27	10	16.60	7.6	16.62	16.55	2.4	22,084	0.01%
2023/03/24	4.2	16.44	3	16.40	16.40	1.2	23,575	0.01%
2023/03/23	10	16.43	12	16.33	16.40	-2	23,691	-0.01%
2023/03/22	15.2	16.40	6	16.31	16.40	9.2	23,728	0.04%
2023/03/21	22.2	16.12	8.9	16.06	16.10	13.3	24,081	0.06%
2023/03/20	10.3	15.93	26	15.93	15.95	-15.7	24,144	-0.06%
2023/03/17	14.6	16.27	20	16.45	16.25	-5.4	23,839	-0.02%
2023/03/16	6.2	16.31	1	16.30	16.30	5.2	23,714	0.02%
2023/03/15	3.5	16.61	1	16.70	16.55	2.5	23,658	0.01%
2023/03/14	19.1	16.62	0	0.00	16.55	19.1	23,632	0.08%
2023/03/13	4.1	16.80	1	16.85	16.80	3.1	23,698	0.01%
2023/03/10	11	16.92	0	0.00	16.85	11	23,864	0.05%
2023/03/09	16.8	17.01	0	0.00	17.00	16.8	24,080	0.07%
2023/03/08	1.3	17.10	0.9	17.15	17.20	0.5	25,429	0.00%
2023/03/07	12	17.15	3.6	17.15	17.15	8.4	25,726	0.03%
2023/03/06	1.3	17.06	1	17.10	17.05	0.3	26,092	0.00%
2023/03/03	24	17.07	3.1	17.07	17.05	20.9	26,493	0.08%
2023/03/02	13.1	17.10	0	0.00	17.05	13.1	26,675	0.05%
2023/03/01	22.1	17.14	6	17.15	17.20	16.1	26,917	0.06%
2023/02/24	33.8	17.16	0.1	17.20	17.20	33.6	26,976	0.12%
2023/02/23	0.3	17.30	11	17.30	17.35	-10.7	26,684	-0.04%
2023/02/22	5.1	17.12	11.1	17.25	17.20	-6.1	26,812	-0.02%
2023/02/21	3.4	17.27	13	17.25	17.30	-9.6	26,617	-0.04%
2023/02/20	9.1	17.35	0	17.45	17.35	9	26,874	0.03%
2023/02/17	2	17.40	45.2	17.40	17.40	-43.2	27,038	-0.16%
2023/02/16	0	0.00	1	17.40	17.30	-1	27,468	0.00%
2023/02/15	5	17.25	1	17.30	17.20	4	27,739	0.01%
2023/02/14	1	17.35	1	17.40	17.35	0	27,774	0.00%
2023/02/13	4.1	17.35	1	17.40	17.40	3.1	27,930	0.01%
2023/02/10	3	17.08	17.5	17.12	17.20	-14.5	28,040	-0.05%
2023/02/09	3	17.15	0	0.00	17.20	3	28,046	0.01%
2023/02/08	0.1	17.30	0	0.00	17.20	0.1	28,346	0.00%
2023/02/07	9	17.34	0	0.00	17.35	9	28,453	0.03%
2023/02/06	5	17.34	0	0.00	17.35	5	28,546	0.02%
2023/02/03	0	0.00	0.1	17.48	17.45	-0.1	28,528	0.00%
2023/02/02	60.6	17.26	4	17.33	17.35	56.6	28,644	0.20%
2023/02/01	8.3	17.22	18	17.20	17.30	-9.7	28,586	-0.03%
2023/01/31	15	17.41	0	0.00	17.30	15	28,554	0.05%
2023/01/30	1.1	17.80	5	17.78	17.90	-3.9	28,334	-0.01%
2023/01/17	0	0.00	18.1	17.74	17.75	-18.1	28,268	-0.06%
2023/01/16	9	17.41	20	17.45	17.40	-11	28,337	-0.04%
2023/01/13	1	17.35	5.8	17.34	17.30	-4.8	28,308	-0.02%
2023/01/12	21	17.35	5	17.30	17.25	16	28,953	0.06%
2023/01/11	0	17.40	1.6	17.38	17.35	-1.5	29,129	-0.01%
2023/01/10	0.1	17.35	2	17.32	17.40	-1.9	28,988	-0.01%
2023/01/09	6.7	17.22	8.2	17.21	17.30	-1.5	28,967	-0.01%
2023/01/06	0	0.00	34.2	16.99	16.95	-34.2	28,967	-0.12%
2023/01/05	0	16.85	1.1	16.85	16.85	-1.1	29,208	0.00%
2023/01/04	0	0.00	8	16.70	16.70	-8	29,312	-0.03%
2023/01/03	1	16.55	3.3	16.61	16.60	-2.3	29,503	-0.01%
2022/12/30	0	0.00	7	16.86	16.75	-7	29,370	-0.02%
2022/12/29	1.5	16.65	5	16.82	16.70	-3.5	29,383	-0.01%
2022/12/28	0.1	16.80	1	16.80	16.75	-0.9	29,352	0.00%
2022/12/27	0.1	16.75	0	0.00	16.80	0.1	29,456	0.00%
2022/12/26	0	16.75	0.8	16.75	16.80	-0.8	29,608	0.00%
2022/12/23	81.3	16.70	0	0.00	16.70	81.3	29,952	0.27%
2022/12/22	5.1	16.61	6.2	16.85	17.55	-1.1	29,947	0.00%
2022/12/21	8.1	16.46	4	16.53	16.60	4.1	29,092	0.01%
2022/12/20	10.4	16.56	0.1	16.80	16.60	10.4	28,190	0.04%
2022/12/19	26.4	16.69	1.1	16.75	16.70	25.3	27,307	0.09%
2022/12/16	4.1	17.04	3	17.05	16.90	1.1	25,881	0.00%
2022/12/15	4.1	17.31	1	17.45	17.45	3.1	24,505	0.01%
2022/12/14	0	0.00	1	17.60	17.60	-1	24,468	0.00%
2022/12/13	4.2	17.70	0	0.00	17.40	4.2	24,526	0.02%
2022/12/12	1.1	17.84	0	0.00	17.80	1.1	24,522	0.00%
2022/12/09	2.1	17.80	0	0.00	17.75	2.1	26,595	0.01%
2022/12/08	0.1	17.75	1	17.90	17.95	-0.9	26,575	0.00%
2022/12/07	0	0.00	4	18.00	17.90	-4	26,541	-0.02%
2022/12/06	0	0.00	1	17.85	17.85	-1	26,459	0.00%
2022/12/05	0	0.00	8	17.97	17.95	-8	26,541	-0.03%
2022/12/02	6.1	17.75	1	17.75	17.85	5.1	26,578	0.02%
2022/12/01	14	17.91	25	17.97	17.95	-11	26,527	-0.04%
2022/11/30	0.2	17.63	3.2	17.82	18.20	-3	26,334	-0.01%
2022/11/29	1	17.50	1	17.55	17.75	0	25,062	0.00%
2022/11/28	1	17.20	30.5	17.40	17.50	-29.5	24,730	-0.12%
2022/11/25	0	0.00	6	17.41	17.50	-6	24,426	-0.02%
2022/11/24	2	17.20	3	17.22	17.30	-1	24,195	0.00%
2022/11/23	1	17.25	2.4	17.24	17.25	-1.4	24,085	-0.01%
2022/11/22	1	16.90	0	17.15	17.15	1	23,860	0.00%
2022/11/21	6.1	16.90	0	0.00	16.85	6.1	23,528	0.03%
2022/11/18	0	0.00	14	16.95	16.95	-14	23,473	-0.06%
2022/11/16	0.1	16.90	2	17.05	16.90	-1.9	23,384	-0.01%
2022/11/15	0.2	17.00	0	0.00	17.00	0.2	23,123	0.00%
2022/11/14	0	0.00	2	17.05	17.05	-2	23,011	-0.01%
2022/11/11	0	0.00	1	16.70	16.80	-1	22,582	0.00%
2022/11/10	1.6	16.37	0.4	16.40	16.45	1.2	22,261	0.01%
2022/11/09	2	16.55	0	16.54	16.55	2	22,322	0.01%
2022/11/08	0	0.00	13	16.47	16.50	-13	22,174	-0.06%
2022/11/07	11	16.20	0	0.00	16.30	11	21,973	0.05%
2022/11/04	1	16.05	0.1	16.16	16.25	1	22,088	0.00%
2022/11/03	0.1	15.96	0	16.05	16.05	0.1	22,066	0.00%
2022/11/02	4	16.10	0	16.30	16.10	4	22,844	0.02%
2022/11/01	0	0.00	0	16.27	16.30	0	23,061	0.00%
2022/10/31	0	0.00	10.3	16.20	16.10	-10.3	23,243	-0.04%
2022/10/28	6	16.08	0	0.00	16.00	6	23,101	0.03%
2022/10/27	5.1	16.10	0	16.25	16.05	5	23,111	0.02%
2022/10/26	15	15.82	2.1	16.04	16.05	12.9	23,069	0.06%
2022/10/25	2.3	15.49	6	15.51	15.70	-3.8	22,912	-0.02%
2022/10/24	22.2	15.85	25	16.00	15.80	-2.8	22,812	-0.01%
2022/10/21	0	16.07	0.1	16.23	16.15	0	22,533	0.00%
2022/10/20	31.5	15.80	21.1	16.00	16.10	10.4	22,503	0.05%
2022/10/19	20.4	16.52	1	16.65	16.50	19.4	21,861	0.09%
2022/10/18	2.1	16.60	5	16.75	16.70	-2.9	21,592	-0.01%
2022/10/17	13.1	16.56	21.1	16.41	16.50	-8	21,816	-0.04%
2022/10/14	5.2	16.69	20	16.65	16.60	-14.9	21,900	-0.07%
2022/10/13	21.1	16.88	6.1	16.75	16.75	15.1	22,087	0.07%
2022/10/12	0	0.00	12.1	17.15	17.10	-12.1	22,299	-0.05%
2022/10/11	3.1	16.87	4	16.98	16.85	-1	22,635	0.00%
2022/10/07	6.6	16.97	0	0.00	16.95	6.6	22,583	0.03%
2022/10/06	5	17.05	1	17.10	17.15	4	22,696	0.02%
2022/10/05	1.5	17.02	5	17.00	16.95	-3.5	22,779	-0.02%
2022/10/04	16	16.90	1	16.95	16.95	15	22,910	0.07%
2022/10/03	5.4	16.86	5	16.95	16.85	0.4	22,843	0.00%
2022/09/30	0	0.00	24.1	17.24	17.30	-24.1	22,822	-0.11%
2022/09/29	0	0.00	1.1	17.10	17.15	-1.1	22,650	0.00%
2022/09/28	3.6	16.92	6.9	16.96	16.90	-3.2	22,482	-0.01%
2022/09/27	32	17.20	30	17.10	17.20	2	22,410	0.01%
2022/09/26	3.1	17.20	2.1	17.25	17.15	1	22,435	0.00%
2022/09/23	1	17.35	0.1	17.45	17.40	0.9	22,442	0.00%
2022/09/22	1.9	17.27	3	17.40	17.20	-1.1	22,596	0.00%
2022/09/21	0	17.65	0	17.80	17.60	0	22,428	0.00%
2022/09/20	4.7	17.57	2.1	17.65	17.60	2.7	22,293	0.01%
2022/09/19	3.1	17.80	0	0.00	17.75	3.1	22,142	0.01%
2022/09/16	3.1	18.44	25	18.53	18.45	-21.9	21,731	-0.10%
2022/09/15	0	0.00	2	18.20	18.20	-2	19,590	-0.01%
2022/09/14	3.8	18.02	7	18.06	18.00	-3.2	19,489	-0.02%
2022/09/13	3.1	18.12	17	18.26	18.20	-13.9	19,620	-0.07%
2022/09/12	1	18.05	8	18.24	18.30	-7	19,688	-0.04%
2022/09/08	0.1	17.75	3.5	17.91	17.95	-3.4	19,807	-0.02%
2022/09/07	13.2	17.43	5	17.60	17.45	8.2	19,552	0.04%
2022/09/06	6.4	17.66	8.1	17.71	17.70	-1.7	19,360	-0.01%
2022/09/05	0	0.00	28	17.64	17.65	-28	19,174	-0.15%
2022/09/02	1	17.20	0	0.00	17.15	1	19,054	0.01%
2022/09/01	1	17.30	0	0.00	17.25	1	19,059	0.01%
2022/08/31	0	17.30	2	17.30	17.35	-2	18,932	-0.01%
2022/08/30	3	17.15	11	17.15	17.25	-8	18,743	-0.04%
2022/08/29	1	17.25	0	0.00	17.20	1	18,739	0.01%
2022/08/26	0	0.00	24	17.40	17.45	-24	18,800	-0.13%
2022/08/25	0	0.00	6	17.29	17.40	-6	18,931	-0.03%
2022/08/24	1	17.10	0	0.00	17.10	1	19,083	0.01%
2022/08/23	1	17.15	3.6	17.17	17.25	-2.6	19,765	-0.01%
2022/08/22	0	0.00	0	17.20	17.25	0	20,008	0.00%
2022/08/18	0	0.00	1	17.25	17.25	-1	20,415	0.00%
2022/08/17	2	17.23	2	17.23	17.35	0	20,648	0.00%
2022/08/16	20	17.20	2.5	17.21	17.25	17.5	20,722	0.08%
2022/08/12	0.3	17.15	12	17.10	17.20	-11.7	21,506	-0.05%
2022/08/11	12.5	17.13	8.3	17.14	17.20	4.2	21,697	0.02%
2022/08/10	14.5	16.97	22.2	16.99	16.90	-7.7	21,725	-0.04%
2022/08/09	8	17.52	0.4	17.70	17.70	7.6	21,741	0.03%
2022/08/08	2	17.20	18	17.19	17.35	-16	21,021	-0.08%
2022/08/05	11.2	17.01	10	16.85	17.10	1.2	20,813	0.01%
2022/08/03	0	0.00	0.4	16.75	16.80	-0.4	20,751	0.00%
2022/08/02	1	16.65	10	16.85	16.85	-9	20,909	-0.04%
2022/08/01	5	16.80	10	16.80	16.80	-5	21,102	-0.02%
2022/07/29	1	16.55	7	16.62	16.90	-6	21,237	-0.03%
2022/07/27	1	16.25	1	16.50	16.50	0	20,913	0.00%
2022/07/26	0	16.40	0.1	16.48	16.35	0	20,907	0.00%
2022/07/25	0	0.00	8.4	16.37	16.40	-8.4	20,876	-0.04%
2022/07/22	1.4	15.99	102	16.10	16.20	-100.6	21,084	-0.48%	大賣/
2022/07/21	0	0.00	5	15.97	16.00	-5	20,975	-0.02%
2022/07/20	16	15.99	0	0.00	15.90	16	20,902	0.08%
2022/07/19	12.2	15.97	7	16.00	16.00	5.1	20,796	0.02%
2022/07/18	102.1	15.65	1	15.84	15.80	101	20,526	0.49%	大買/鉅額交易
2022/07/15	3.4	15.29	13	15.25	15.25	-9.6	20,201	-0.05%
2022/07/14	9.7	15.68	0	0.00	15.65	9.7	20,191	0.05%
2022/07/13	24	15.88	2	15.88	15.85	22	20,358	0.11%
2022/07/12	10.3	15.72	24	15.69	15.65	-13.7	20,449	-0.07%
2022/07/11	5.5	16.34	1	16.60	16.15	4.5	20,367	0.02%
2022/07/08	8.1	16.54	3.1	16.59	16.60	5	20,607	0.02%
2022/07/07	4	16.34	0	0.00	16.30	4	20,678	0.02%
2022/07/06	2.2	16.43	1	16.85	16.45	1.2	20,735	0.01%
2022/07/05	20	16.81	1.1	16.95	16.85	18.9	20,955	0.09%
2022/07/04	3	16.68	3	16.82	16.60	0	21,173	0.00%
2022/07/01	7	16.53	2	16.72	16.65	5	21,873	0.02%
2022/06/30	6.1	16.79	37	16.83	16.80	-30.9	22,043	-0.14%
2022/06/29	1.1	16.95	1	16.95	17.00	0.1	22,104	0.00%
2022/06/28	2	17.05	0	0.00	17.05	2	22,503	0.01%
2022/06/27	17.3	17.17	4	17.20	17.10	13.2	23,645	0.06%
2022/06/24	0	0.00	33.1	17.16	17.15	-33.1	23,760	-0.14%
2022/06/23	11	17.08	3	17.03	17.00	8	23,773	0.03%
2022/06/22	12.4	16.92	1	16.85	16.85	11.3	23,808	0.05%
2022/06/21	0	0.00	43.2	17.03	16.95	-43.2	23,936	-0.18%
2022/06/20	12.3	16.68	13	16.72	16.40	-0.7	23,927	0.00%
2022/06/17	45.2	16.79	31	16.85	16.75	14.2	23,783	0.06%
2022/06/16	5	17.10	36	17.38	17.10	-31	23,540	-0.13%
2022/06/15	5	16.95	8	17.14	17.15	-3	23,947	-0.01%
2022/06/14	1	17.10	0	17.10	17.05	1	24,177	0.00%
2022/06/13	7.8	16.92	2.1	17.00	16.95	5.8	24,284	0.02%
2022/06/10	32.1	17.10	0.1	17.26	17.20	32	24,136	0.13%
2022/06/09	28	17.40	1	17.45	17.40	27	24,144	0.11%
2022/06/07	1.2	17.47	1	17.55	17.55	0.2	24,289	0.00%
2022/06/06	3	17.42	12	17.59	17.60	-9	24,493	-0.04%
2022/06/02	3	17.70	4	17.59	17.70	-1	24,933	0.00%
2022/06/01	1	17.75	0	17.95	17.75	1	25,284	0.00%
2022/05/31	3	17.47	13	18.03	18.15	-10	25,359	-0.04%
2022/05/30	55	17.71	42	17.84	17.80	13	24,680	0.05%
2022/05/27	2	17.68	42	17.55	17.70	-40	24,579	-0.16%
2022/05/26	43.1	17.36	0	17.25	17.30	43.1	24,431	0.18%
2022/05/25	0	0.00	55	17.25	17.40	-55	24,834	-0.22%
2022/05/24	6	17.43	0.4	17.40	17.40	5.6	25,042	0.02%
2022/05/23	26	17.15	6	17.18	17.50	20	24,994	0.08%
2022/05/20	0	0.00	59.4	17.45	17.50	-59.4	24,744	-0.24%
2022/05/19	31.1	17.14	1.5	17.25	17.15	29.6	24,332	0.12%
2022/05/18	25.1	17.17	26.1	17.39	17.50	-1	24,102	0.00%
2022/05/17	28	17.02	2	16.98	17.05	26	23,940	0.11%
2022/05/16	5.7	16.67	56	16.62	16.85	-50.4	23,664	-0.21%
2022/05/13	11	16.93	101	16.95	16.95	-90	23,459	-0.38%	大賣/
2022/05/12	28.7	16.99	3	16.90	16.80	25.7	23,497	0.11%
2022/05/11	2.2	17.33	5	17.34	17.35	-2.8	23,285	-0.01%
2022/05/10	3	17.43	4.2	17.42	17.50	-1.2	23,229	-0.01%
2022/05/09	19.4	17.17	4.2	17.26	17.20	15.2	23,175	0.07%
2022/05/06	7.2	17.72	25.1	17.80	17.75	-17.9	23,160	-0.08%
2022/05/05	3.4	18.10	4	18.15	18.05	-0.6	23,325	0.00%
2022/05/04	0	0.00	2.1	18.25	18.30	-2.1	23,323	-0.01%
2022/05/03	6	18.19	17	18.11	18.20	-11	23,506	-0.05%
2022/04/29	6	18.17	1	18.20	18.25	5	23,648	0.02%
2022/04/28	4	18.06	0	18.20	18.15	4	23,926	0.02%
2022/04/27	35.2	18.19	52	18.15	18.15	-16.8	23,891	-0.07%
2022/04/26	0	0.00	1.1	18.54	18.55	-1.1	24,105	0.00%
2022/04/25	4.1	18.17	0	0.00	18.25	4.1	24,352	0.02%
2022/04/22	15.1	18.41	5.1	18.32	18.60	9.9	24,188	0.04%
2022/04/21	4	18.23	29	18.30	18.25	-25	24,321	-0.10%
2022/04/20	5.2	18.30	1.1	18.26	18.25	4.1	24,627	0.02%
2022/04/19	2.2	18.26	2	18.50	18.35	0.2	24,943	0.00%
2022/04/18	14.1	18.05	5	18.15	18.10	9.1	25,184	0.04%
2022/04/15	5	18.55	1.1	18.41	18.50	3.9	25,193	0.02%
2022/04/14	5.3	18.63	17	18.70	18.50	-11.7	25,278	-0.05%
2022/04/13	5	18.92	4	19.05	19.05	1	25,156	0.00%
2022/04/12	14	18.88	14	18.85	18.85	0	25,076	0.00%
2022/04/11	5.2	18.95	5.5	18.99	19.00	-0.3	24,971	0.00%
2022/04/08	1.3	18.60	4	18.81	19.05	-2.7	24,700	-0.01%
2022/04/07	44.4	19.09	10.7	19.02	18.65	33.7	24,490	0.14%
2022/04/06	10.2	18.91	4	18.90	19.10	6.2	23,729	0.03%
2022/04/01	7.1	18.56	2	18.70	18.70	5.1	23,394	0.02%
2022/03/31	21.1	18.56	5	18.45	18.40	16.1	23,068	0.07%
2022/03/30	13	18.22	87.7	18.15	18.35	-74.7	22,484	-0.33%
2022/03/29	8	17.44	0	0.00	17.30	8	21,310	0.04%
2022/03/28	3.5	17.42	1	17.50	17.55	2.5	21,088	0.01%
2022/03/25	36.3	17.42	1	17.50	17.50	35.3	21,031	0.17%
2022/03/24	1.3	17.66	1.1	17.65	17.75	0.2	20,906	0.00%
2022/03/23	4.2	17.73	3	17.68	17.75	1.2	20,874	0.01%
2022/03/22	0.3	17.30	0	0.00	17.45	0.3	20,749	0.00%
2022/03/21	3.4	17.34	3	17.40	17.35	0.4	20,844	0.00%
2022/03/18	15.1	17.41	11.1	17.57	17.30	4	20,848	0.02%
2022/03/17	4	17.28	7	17.39	17.40	-3	20,512	-0.01%
2022/03/16	4.3	16.99	0.1	17.08	17.10	4.2	20,532	0.02%
2022/03/15	1.1	16.90	1	16.95	17.00	0.1	20,471	0.00%
2022/03/14	6	16.95	0	0.00	17.00	6	20,535	0.03%
2022/03/11	5	16.91	3	17.00	16.90	2	20,591	0.01%
2022/03/10	11	16.99	3.2	16.82	16.90	7.8	20,613	0.04%
2022/03/09	6	16.51	0	16.50	16.40	6	20,604	0.03%
2022/03/08	50.1	16.50	17	16.57	16.40	33.1	20,374	0.16%
2022/03/07	81.6	16.67	10	16.75	16.80	71.6	19,954	0.36%
2022/03/04	13.3	17.14	1	17.25	17.10	12.3	20,316	0.06%
2022/03/03	0	0.00	1.2	17.36	17.50	-1.2	20,250	-0.01%
2022/03/02	1	17.35	3.2	17.30	17.40	-2.2	20,483	-0.01%
2022/03/01	9	17.17	1	17.30	17.20	8	20,422	0.04%
2022/02/25	7.1	17.03	24	16.99	17.10	-16.9	20,478	-0.08%
2022/02/24	8.2	17.13	4.4	17.15	17.20	3.8	20,247	0.02%
2022/02/23	0.1	17.40	5	17.39	17.45	-4.9	19,962	-0.02%
2022/02/22	23.7	17.31	4	17.25	17.40	19.7	20,043	0.10%
2022/02/21	1	17.45	10	17.45	17.55	-9	20,195	-0.04%
2022/02/18	1	17.40	1	17.45	17.40	0	20,490	0.00%
2022/02/17	13	17.36	1	17.50	17.40	12	20,579	0.06%
2022/02/16	1	17.45	3	17.43	17.40	-2	20,750	-0.01%
2022/02/15	7.4	17.31	4	17.31	17.25	3.4	21,064	0.02%
2022/02/14	19	17.20	12	17.22	17.40	7	21,227	0.03%
2022/02/11	4	17.34	11	17.35	17.35	-7	21,089	-0.03%
2022/02/10	4.2	17.35	1	17.45	17.45	3.2	21,082	0.02%
2022/02/09	20	17.40	6	17.43	17.50	14	20,990	0.07%
2022/02/08	1.1	17.34	6	17.26	17.35	-4.9	20,909	-0.02%
2022/02/07	11	16.70	17.8	16.87	17.05	-6.8	20,573	-0.03%
2022/01/26	4	16.44	1	16.50	16.45	3	20,166	0.01%
2022/01/25	7.2	16.26	1.5	16.28	16.40	5.7	20,142	0.03%
2022/01/24	8	16.24	21	16.48	16.55	-13	20,008	-0.06%
2022/01/21	22.3	16.50	2.5	16.50	16.50	19.8	19,975	0.10%
2022/01/20	12	16.75	12	16.79	16.75	0	19,706	0.00%
2022/01/19	9	16.97	21	17.00	16.95	-12	19,565	-0.06%
2022/01/18	10	17.05	31	17.03	17.10	-21	19,333	-0.11%
2022/01/17	2.2	16.65	1.5	16.68	16.70	0.7	18,968	0.00%
2022/01/14	38	16.67	23.5	16.60	16.70	14.5	18,934	0.08%
2022/01/13	3.3	16.57	34.3	16.63	16.70	-31	18,923	-0.16%
2022/01/12	20.2	16.42	0	0.00	16.45	20.2	18,548	0.11%
2022/01/11	37.1	16.41	0.5	16.50	16.55	36.6	18,182	0.20%
2022/01/10	15.4	16.30	0	0.00	16.35	15.4	17,778	0.09%
2022/01/07	2	16.53	2.5	16.54	16.55	-0.5	17,534	0.00%
2022/01/06	0	16.35	24	16.35	16.50	-24	17,290	-0.14%
2022/01/05	6	16.21	1	16.30	16.30	5	17,151	0.03%
2022/01/04	0	0.00	3.5	16.16	16.20	-3.5	17,180	-0.02%
2022/01/03	15	16.20	0	0.00	16.10	15	17,144	0.09%
2021/12/30	22	16.15	0	0.00	16.15	22	17,134	0.13%
2021/12/29	2	16.15	0	0.00	16.25	2	17,244	0.01%
2021/12/28	2	16.00	2	15.95	16.05	0	17,275	0.00%
2021/12/27	5	15.95	2	15.95	15.95	3	17,280	0.02%
2021/12/23	0	0.00	3.8	15.91	16.00	-3.8	17,704	-0.02%
2021/12/22	1	15.90	3	15.92	15.85	-2	17,825	-0.01%
2021/12/21	1	15.90	3.1	15.93	15.90	-2.1	17,879	-0.01%
2021/12/20	17.1	15.72	0	0.00	15.75	17.1	17,886	0.10%
2021/12/17	10	15.85	0.1	15.90	15.90	10	17,835	0.06%
2021/12/16	4.2	15.75	10	15.80	15.75	-5.8	17,799	-0.03%
2021/12/15	1	15.95	1	15.75	15.85	0	17,991	0.00%
2021/12/14	11.1	15.61	5	15.75	15.65	6.1	18,302	0.03%
2021/12/13	10.2	15.87	5	15.95	15.85	5.2	18,314	0.03%
2021/12/10	10	15.95	2.3	15.86	15.95	7.7	18,235	0.04%
2021/12/09	3	15.68	4	15.66	15.70	-1	18,101	-0.01%
2021/12/08	0.6	15.55	5	15.53	15.55	-4.4	18,107	-0.02%
2021/12/07	1	15.40	1	15.40	15.50	0	18,006	0.00%
2021/12/06	1	15.35	5	15.31	15.35	-4	18,022	-0.02%
2021/12/03	0	0.00	2.1	15.20	15.20	-2.1	18,179	-0.01%
2021/12/02	9.5	15.08	0	15.20	15.15	9.5	18,012	0.05%
2021/12/01	3	15.12	0	15.30	15.15	3	17,952	0.02%
2021/11/30	2.1	15.03	1	15.05	15.30	1.1	18,025	0.01%
2021/11/29	23.1	15.05	4	14.95	15.00	19.1	17,460	0.11%
2021/11/26	3.2	15.23	4	15.28	15.15	-0.8	17,556	0.00%
2021/11/25	9	15.46	1	15.40	15.50	8	17,543	0.05%
2021/11/24	0.5	15.51	2.3	15.54	15.50	-1.8	17,728	-0.01%
2021/11/23	120.6	15.30	128	15.35	15.30	-7.4	17,949	-0.04%	大買/大賣/
2021/11/22	5	15.20	2	15.23	15.20	3	17,786	0.02%
2021/11/19	14	15.17	3	15.17	15.10	11	17,608	0.06%
2021/11/18	20	15.19	3	15.17	15.20	17	17,542	0.10%
2021/11/17	25	14.95	6.1	14.97	15.00	18.9	17,430	0.11%
2021/11/16	12	14.73	1	14.70	14.75	11	17,275	0.06%
2021/11/15	6	14.75	21	14.70	14.70	-15	17,500	-0.09%
2021/11/12	12	14.58	3	14.47	14.55	9	17,586	0.05%
2021/11/11	1.6	14.28	20	14.27	14.35	-18.4	17,621	-0.10%
2021/11/10	1	14.15	12.4	14.15	14.20	-11.4	17,677	-0.06%
2021/11/09	11.2	14.15	0.1	14.20	14.15	11.1	17,849	0.06%
2021/11/08	1.9	14.17	12.1	14.19	14.20	-10.2	19,488	-0.05%
2021/11/05	6.1	14.14	15	14.07	14.15	-8.9	20,771	-0.04%
2021/11/04	4.5	14.15	0	0.00	14.15	4.5	21,225	0.02%
2021/11/03	0.1	14.10	1	14.10	14.20	-0.9	21,662	0.00%
2021/11/02	0	0.00	31	14.15	14.15	-31	22,030	-0.14%
2021/11/01	0	0.00	8	14.11	14.15	-8	22,375	-0.04%
2021/10/29	0	0.00	2	14.10	14.15	-2	22,652	-0.01%
2021/10/28	5	14.18	0	0.00	14.15	5	22,738	0.02%
2021/10/27	2	14.15	1	14.15	14.20	1	22,965	0.00%
2021/10/26	0.1	14.20	15	14.17	14.15	-14.9	23,721	-0.06%
2021/10/25	5	14.00	10.1	14.10	14.10	-5.1	23,925	-0.02%
2021/10/22	5	14.00	0	0.00	14.05	5	24,406	0.02%
2021/10/21	9	14.05	7.2	14.05	14.00	1.9	24,666	0.01%
2021/10/20	0.1	13.97	0	0.00	13.95	0.1	24,530	0.00%
2021/10/19	0	0.00	8.2	13.98	14.00	-8.2	24,549	-0.03%
2021/10/18	17	13.97	0.3	13.98	13.90	16.7	24,547	0.07%
2021/10/15	1	13.80	1.9	13.82	13.85	-0.9	24,705	0.00%
2021/10/14	5	13.84	0	0.00	13.80	5	25,194	0.02%
2021/10/13	1	13.85	1	13.85	13.90	0	25,692	0.00%
2021/10/12	1.1	13.85	1.1	13.71	13.85	0	26,213	0.00%
2021/10/08	9	13.86	0.3	13.90	13.80	8.7	26,397	0.03%
2021/10/07	35	13.90	1.1	13.90	13.90	33.9	26,798	0.13%
2021/10/06	1	13.80	0.1	13.85	13.90	0.9	27,522	0.00%
2021/10/04	4.6	13.71	6	13.75	13.75	-1.5	28,243	-0.01%
2021/10/01	7.1	13.71	0	0.00	13.70	7.1	28,494	0.02%
2021/09/30	0	0.00	1.1	13.86	13.90	-1.1	28,465	0.00%
2021/09/29	5	13.85	0	0.00	13.90	5	28,591	0.02%
2021/09/28	5.1	13.89	0	0.00	13.85	5.1	28,514	0.02%
2021/09/27	2.1	13.93	5	13.99	14.00	-2.9	28,525	-0.01%
2021/09/24	0	0.00	0.1	14.00	13.95	-0.1	28,613	0.00%
2021/09/23	3	13.93	3.2	13.95	13.85	-0.2	28,694	0.00%
2021/09/22	30.4	13.83	23.3	13.78	13.85	7.1	28,663	0.02%
2021/09/17	2	14.00	1	14.10	13.95	1	28,334	0.00%
2021/09/16	0.1	14.10	1	14.15	14.10	-0.9	28,048	0.00%
2021/09/15	0	0.00	1.1	14.01	14.05	-1.1	27,964	0.00%
2021/09/14	2	14.00	0	14.15	14.05	2	28,046	0.01%
2021/09/13	6	14.07	12	14.10	14.10	-6	27,890	-0.02%
2021/09/10	10	14.05	10	14.05	14.05	0	28,048	0.00%
2021/09/09	3	13.95	14	13.99	14.00	-11	28,506	-0.04%
2021/09/08	0	14.00	10.7	13.97	14.05	-10.7	28,496	-0.04%
2021/09/07	0.1	14.00	0	0.00	14.00	0.1	28,448	0.00%
2021/09/06	9	14.05	8	14.10	14.05	1	28,798	0.00%
2021/09/03	1	14.05	10.1	14.00	14.10	-9.1	29,075	-0.03%
2021/09/02	0.3	13.95	8	13.88	14.00	-7.7	28,902	-0.03%
2021/09/01	10	14.05	0	0.00	14.00	10	28,728	0.03%
2021/08/31	1	14.10	22	14.24	14.25	-21	28,492	-0.07%
2021/08/30	13	14.20	26.3	14.16	14.25	-13.3	28,405	-0.05%
2021/08/27	12	13.99	13	14.00	14.05	-1	28,191	0.00%
2021/08/26	10.5	13.68	5.1	13.68	13.70	5.5	27,771	0.02%
2021/08/25	11.4	13.60	7.2	13.60	13.65	4.3	27,745	0.02%
2021/08/24	2.9	13.50	3	13.49	13.60	-0.1	27,751	0.00%
2021/08/23	3	13.47	13	13.58	13.50	-10	27,758	-0.04%
2021/08/20	0	0.00	30	13.59	13.60	-30	27,850	-0.11%
2021/08/19	2	13.65	11	13.63	13.65	-9	28,567	-0.03%
2021/08/18	3	13.60	10.1	13.55	13.65	-7.1	28,331	-0.02%
2021/08/17	3	13.47	1.2	13.42	13.55	1.8	28,179	0.01%
2021/08/16	2	13.28	5	13.26	13.30	-3	27,834	-0.01%
2021/08/13	33.1	13.32	13	13.31	13.35	20.1	27,802	0.07%
2021/08/12	24.2	13.26	3	13.33	13.30	21.2	27,698	0.08%
2021/08/11	65	14.22	8.7	14.24	14.20	56.3	26,185	0.22%
2021/08/10	28	14.20	25	14.25	14.20	3	25,336	0.01%
2021/08/09	40	14.22	2	14.20	14.20	38	25,405	0.15%
2021/08/06	33.1	14.24	0.9	14.25	14.20	32.2	25,402	0.13%
2021/08/05	12	14.22	20	14.25	14.25	-8	25,879	-0.03%
2021/08/04	15	14.19	3	14.25	14.20	12	26,968	0.04%
2021/08/03	11	14.11	0.2	14.15	14.15	10.8	27,254	0.04%
2021/08/02	23.5	14.07	1.5	14.08	14.20	22	27,897	0.08%
2021/07/30	8.3	14.07	1	14.25	14.05	7.3	28,077	0.03%
2021/07/29	15.3	14.15	0	0.00	14.20	15.3	28,354	0.05%
2021/07/28	2	14.15	33	14.00	14.10	-31	28,464	-0.11%
2021/07/27	11	14.16	20	14.25	14.15	-9	28,764	-0.03%
2021/07/26	7	14.34	1	14.30	14.30	6	28,917	0.02%
2021/07/22	11.5	14.30	20	14.25	14.30	-8.5	29,081	-0.03%
2021/07/21	13.5	14.20	0	0.00	14.20	13.5	29,214	0.05%
2021/07/20	12.2	14.25	0	0.00	14.20	12.2	29,501	0.04%
2021/07/19	1	14.40	6	14.40	14.45	-5	29,049	-0.02%
2021/07/16	5	14.25	11	14.20	14.35	-6	29,167	-0.02%
2021/07/15	1	14.15	0	0.00	14.25	1	28,795	0.00%
2021/07/14	6	14.21	1.5	14.13	14.15	4.5	28,720	0.02%
2021/07/13	1	14.15	52	14.20	14.10	-51	28,766	-0.18%
2021/07/12	6	14.09	12.4	14.11	14.00	-6.4	28,224	-0.02%
2021/07/09	0	0.00	7	14.00	13.95	-7	27,986	-0.03%
2021/07/08	5	13.90	6	13.93	13.95	-1	27,623	0.00%
2021/07/07	0	0.00	8	13.82	13.80	-8	27,511	-0.03%
2021/07/06	0	0.00	4.1	13.84	13.80	-4.1	27,494	-0.01%
2021/07/05	4.7	13.67	2	13.70	13.75	2.7	27,400	0.01%
2021/07/02	0.1	13.70	1.3	13.70	13.65	-1.3	27,374	0.00%
2021/07/01	100	13.75	5	13.72	13.70	95	27,361	0.35%
2021/06/30	0.1	13.80	4	13.80	13.75	-3.9	27,344	-0.01%
2021/06/29	20	13.75	2.4	13.72	13.75	17.6	27,500	0.06%
2021/06/28	1	13.75	2	13.75	13.75	-1	27,729	0.00%
2021/06/25	20	13.78	20	13.80	13.80	0	27,891	0.00%
2021/06/24	1	13.70	7.2	13.60	13.70	-6.2	27,840	-0.02%
2021/06/23	8	13.61	9	13.67	13.60	-1	27,924	0.00%
2021/06/22	5	13.55	0	0.00	13.50	5	28,024	0.02%
2021/06/21	7	13.42	0	0.00	13.50	7	28,231	0.02%
2021/06/18	2	13.65	13	13.52	13.55	-11	28,091	-0.04%
2021/06/17	2	13.58	0	0.00	13.60	2	28,009	0.01%
2021/06/16	0.1	13.55	1	13.65	13.70	-1	29,300	0.00%
2021/06/15	5.2	13.50	0	0.00	13.55	5.2	29,313	0.02%
2021/06/11	6	13.74	35	13.71	13.75	-29	29,216	-0.10%
2021/06/10	5	13.56	2	13.55	13.65	3	29,178	0.01%
2021/06/09	4.2	13.55	57	13.51	13.60	-52.9	29,494	-0.18%
2021/06/08	1	13.65	7	13.64	13.65	-6	29,606	-0.02%
2021/06/07	6	13.48	9	13.56	13.65	-3	29,961	-0.01%
2021/06/04	4	13.65	10	13.65	13.70	-6	30,063	-0.02%
2021/06/03	12.1	13.67	1.2	13.65	13.70	10.9	30,298	0.04%
2021/06/02	50	13.60	4.2	13.65	13.65	45.8	30,346	0.15%
2021/06/01	1.2	13.55	18.2	13.52	13.55	-17	30,381	-0.06%
2021/05/31	1	13.50	20	13.47	13.55	-19	30,598	-0.06%
2021/05/28	7	13.36	25.1	13.48	13.45	-18.1	30,808	-0.06%
2021/05/27	6	13.26	43	13.34	13.50	-37	30,605	-0.12%
2021/05/26	0	0.00	4	13.45	13.45	-4	30,188	-0.01%
2021/05/25	1.1	13.35	51	13.40	13.30	-49.9	30,352	-0.16%
2021/05/24	3.1	13.22	0	0.00	13.25	3.1	30,325	0.01%
2021/05/21	10	13.15	2.2	13.30	13.20	7.8	30,476	0.03%
2021/05/20	20	13.08	1.1	13.05	13.10	19	30,427	0.06%
2021/05/19	10	13.08	22	13.10	13.05	-12	30,503	-0.04%
2021/05/18	2.1	13.00	9.1	12.98	13.05	-7	30,639	-0.02%
2021/05/17	101.3	12.84	23	12.69	12.60	78.3	30,849	0.25%	大買/
2021/05/14	23.1	13.08	1.1	13.01	13.15	22	30,394	0.07%
2021/05/13	5	13.06	39	13.06	13.00	-34	29,935	-0.11%
2021/05/12	27.4	13.11	81	13.13	13.05	-53.6	29,135	-0.18%
2021/05/11	32	13.72	20	13.66	13.70	12	27,745	0.04%
2021/05/10	7.2	13.77	14.5	13.93	14.00	-7.3	27,192	-0.03%
2021/05/07	4	13.64	12	13.65	13.65	-8	26,614	-0.03%
2021/05/06	107	13.62	21	13.51	13.60	86	26,375	0.33%	大買/
2021/05/05	21.5	13.26	2.5	13.31	13.25	19	25,430	0.07%
2021/05/04	11	13.30	6	12.93	13.20	5	25,044	0.02%
2021/05/03	11	13.40	18	13.40	13.35	-7	24,410	-0.03%
2021/04/29	14	13.36	40.1	13.45	13.30	-26.1	24,074	-0.11%
2021/04/28	1.2	13.45	0	0.00	13.50	1.2	23,998	0.01%
2021/04/27	10	13.45	1	13.50	13.50	9	24,345	0.04%
2021/04/26	8	13.48	10	13.50	13.50	-2	24,159	-0.01%
2021/04/23	3	13.30	5	13.34	13.30	-2	23,710	-0.01%
2021/04/22	10	13.35	25	13.32	13.30	-15	23,796	-0.06%
2021/04/21	10	13.30	3	13.32	13.30	7	23,455	0.03%
2021/04/20	31.3	13.25	71	13.24	13.35	-39.7	23,374	-0.17%
2021/04/19	5.6	13.07	10	13.26	13.25	-4.4	23,273	-0.02%
2021/04/16	0.9	12.90	0	0.00	13.00	0.9	22,927	0.00%
2021/04/15	7	12.91	16	12.90	12.95	-9	23,202	-0.04%
2021/04/14	62.5	12.75	20	12.75	12.80	42.5	22,925	0.19%
2021/04/13	19	12.82	7	12.84	12.75	12	23,111	0.05%
2021/04/12	7	12.77	12.3	12.75	12.80	-5.3	23,049	-0.02%
2021/04/09	22	12.55	0	0.00	12.55	22	23,028	0.10%
2021/04/08	6.3	12.55	1	12.55	12.60	5.3	23,110	0.02%
2021/04/07	0.3	12.55	5	12.60	12.65	-4.8	23,674	-0.02%
2021/04/06	1.5	12.62	38	12.65	12.60	-36.5	23,659	-0.15%
2021/04/01	9	12.66	1	12.65	12.65	8	23,543	0.03%
2021/03/31	40	12.68	305	12.85	12.85	-265	23,224	-1.14%	大賣/鉅額交易
2021/03/30	8	12.65	4.4	12.65	12.70	3.6	22,972	0.02%
2021/03/29	37.3	12.55	6	12.51	12.60	31.3	22,771	0.14%
2021/03/26	4	12.53	38.3	12.50	12.45	-34.3	22,643	-0.15%
2021/03/25	5	12.48	17	12.47	12.50	-12	22,525	-0.05%
2021/03/24	11.1	12.37	0	0.00	12.35	11.1	22,371	0.05%
2021/03/23	6	12.30	1	12.35	12.35	5	22,113	0.02%
2021/03/22	0	0.00	25	12.22	12.30	-25	22,136	-0.11%
2021/03/19	7	12.05	4.9	12.17	12.05	2.1	21,967	0.01%
2021/03/18	0	0.00	2	12.33	12.25	-2	20,599	-0.01%
2021/03/17	10	12.30	5.8	12.35	12.30	4.3	20,614	0.02%
2021/03/16	21	12.36	2	12.35	12.35	19	20,554	0.09%
2021/03/15	0.6	12.30	10	12.31	12.30	-9.4	20,506	-0.05%
2021/03/12	4	12.10	7.4	12.06	12.15	-3.4	20,884	-0.02%
2021/03/11	24	12.05	6	12.15	12.00	18	20,963	0.09%
2021/03/10	0.1	12.00	9	12.04	12.05	-9	20,806	-0.04%
2021/03/09	21	11.90	5.1	11.88	11.95	15.9	20,687	0.08%
2021/03/08	2	11.80	3	11.80	11.80	-1	20,685	0.00%
2021/03/05	1	11.65	0.2	11.75	11.75	0.8	20,716	0.00%
2021/03/04	22	11.70	0	0.00	11.80	22	21,420	0.10%
2021/03/03	0	0.00	10	11.83	11.85	-10	21,538	-0.05%
2021/03/02	1	11.70	2	11.70	11.65	-1	21,289	0.00%
2021/02/26	6	11.76	4	11.83	11.65	2	21,348	0.01%
2021/02/25	8	11.92	141	11.91	11.95	-133	21,039	-0.63%	大賣/鉅額交易
2021/02/24	17	11.79	7	11.81	11.80	10	20,831	0.05%
2021/02/23	21	11.69	20	11.71	11.75	1	20,776	0.00%
2021/02/22	4	11.63	599	11.60	11.65	-595	21,140	-2.81%	大賣/鉅額交易
2021/02/19	5	11.51	0	0.00	11.60	5	21,098	0.02%
2021/02/18	1	11.60	4	11.61	11.60	-3	21,118	-0.01%
2021/02/17	5	11.46	15	11.48	11.60	-10	21,064	-0.05%
2021/02/05	0	0.00	0.2	11.15	11.20	-0.2	20,483	0.00%
2021/02/04	1	11.10	3.3	11.10	11.15	-2.3	20,569	-0.01%
2021/02/03	2	11.10	0	0.00	11.10	2	20,996	0.01%
2021/02/02	1	11.10	2	11.15	11.10	-1	21,398	0.00%
2021/01/29	1	11.00	7	10.95	10.95	-6	21,382	-0.03%
2021/01/28	16	11.04	5	11.02	11.05	11	21,133	0.05%
2021/01/27	2	11.10	20	11.10	11.10	-18	20,957	-0.09%
2021/01/26	6	11.08	0.3	11.10	11.10	5.7	20,843	0.03%
2021/01/25	1	11.10	1	11.10	11.15	0	20,842	0.00%
2021/01/22	2	11.15	10	11.14	11.10	-8	20,843	-0.04%
2021/01/21	6	11.20	13	11.23	11.15	-7	20,762	-0.03%
2021/01/20	15	11.18	0	0.00	11.10	15	20,578	0.07%
2021/01/19	0	0.00	7	11.40	11.35	-7	20,080	-0.03%
2021/01/18	21	11.30	20	11.30	11.35	1	19,999	0.01%
2021/01/15	2	11.40	3	11.45	11.40	-1	19,886	-0.01%
2021/01/13	0	0.00	5.7	11.49	11.50	-5.7	19,627	-0.03%
2021/01/12	12	11.47	0	0.00	11.45	12	19,492	0.06%
2021/01/11	1	11.60	0	0.00	11.65	1	19,396	0.01%
2021/01/08	7	11.60	23	11.57	11.65	-16	19,235	-0.08%
2021/01/07	3	11.43	5	11.40	11.45	-2	18,714	-0.01%
2021/01/06	20	11.41	16	11.43	11.40	4	18,662	0.02%
2021/01/05	17	11.45	0	0.00	11.45	17	18,322	0.09%
2021/01/04	0	0.00	1	11.45	11.45	-1	18,419	-0.01%
2020/12/31	10	11.50	2	11.50	11.45	8	18,243	0.04%
2020/12/30	4	11.36	383	11.40	11.50	-379	18,132	-2.09%	大賣/鉅額交易
2020/12/29	13	11.24	1	11.20	11.20	12	17,641	0.07%
2020/12/28	55	11.15	17	11.15	11.20	38	17,606	0.22%
2020/12/25	300	11.20	4	11.15	11.15	296	17,590	1.68%	大買/鉅額交易
2020/12/24	0	0.00	8	11.15	11.15	-8	17,719	-0.05%
2020/12/23	0	0.00	1	11.10	11.10	-1	17,667	-0.01%
2020/12/22	0	0.00	16.2	11.17	11.15	-16.2	17,863	-0.09%
2020/12/18	0	0.00	3	11.15	11.10	-3	18,120	-0.02%
2020/12/16	1	11.20	2	11.10	11.20	-1	18,052	-0.01%
2020/12/15	27	11.07	0	0.00	11.05	27	18,033	0.15%
2020/12/14	19	11.19	0	0.00	11.15	19	17,810	0.11%
2020/12/11	24	11.20	2	11.15	11.20	22	17,762	0.12%
2020/12/10	10	11.05	40	11.05	11.05	-30	17,577	-0.17%
2020/12/09	6	11.03	39	11.03	11.05	-33	17,392	-0.19%
2020/12/08	19	11.16	16	11.18	11.00	3	17,191	0.02%
2020/12/07	18	11.23	6	11.22	11.20	12	16,444	0.07%
2020/12/04	2	11.35	13.4	11.30	11.30	-11.4	16,266	-0.07%
2020/12/03	3	11.25	1	11.25	11.20	2	16,070	0.01%
2020/12/02	1	11.15	7	11.25	11.25	-6	15,982	-0.04%
2020/12/01	15	11.20	10	11.18	11.25	5	15,858	0.03%
2020/11/27	3	11.30	6	11.35	11.35	-3	15,162	-0.02%
2020/11/26	1	11.25	7	11.30	11.30	-6	14,864	-0.04%
2020/11/25	1	11.25	0	0.00	11.30	1	15,083	0.01%
2020/11/24	9	11.20	1	11.20	11.20	8	14,853	0.05%
2020/11/20	9	11.22	0	0.00	11.25	9	14,677	0.06%
2020/11/19	5	11.30	2	11.30	11.30	3	14,630	0.02%
2020/11/18	10	11.15	1	11.20	11.20	9	14,077	0.06%
2020/11/17	3.8	11.20	1	11.20	11.15	2.8	13,986	0.02%
2020/11/16	7	11.20	6.3	11.25	11.25	0.7	14,065	0.00%
2020/11/13	9	11.15	1.8	11.13	11.20	7.2	13,903	0.05%
2020/11/12	25	11.21	34	11.15	11.20	-9	13,888	-0.06%
2020/11/11	0	0.00	19	11.35	11.35	-19	13,541	-0.14%
2020/11/10	17	11.15	25	11.18	11.20	-8	13,181	-0.06%
2020/11/09	5	11.05	9	11.05	11.05	-4	12,813	-0.03%
2020/11/06	11	10.95	0	0.00	10.95	11	12,750	0.09%
2020/11/05	0	0.00	32	10.95	11.00	-32	12,937	-0.25%
2020/11/04	1	10.85	0	0.00	10.95	1	13,056	0.01%
2020/11/03	4	10.89	1	10.90	10.90	3	13,190	0.02%
2020/11/02	0	0.00	3	10.88	10.90	-3	13,403	-0.02%
2020/10/30	0	0.00	43	10.75	10.70	-43	13,445	-0.32%
2020/10/29	21.2	10.75	0	0.00	10.75	21.2	13,386	0.16%
2020/10/28	0	0.00	5	10.80	10.80	-5	13,527	-0.04%
2020/10/26	10	10.85	0	0.00	10.90	10	14,071	0.07%
2020/10/22	0	0.00	5	10.85	10.80	-5	14,830	-0.03%
2020/10/20	10	10.85	0	0.00	10.85	10	15,489	0.06%
2020/10/14	0	0.00	2	10.80	10.80	-2	16,730	-0.01%
2020/10/08	0	0.00	2	10.75	10.85	-2	17,365	-0.01%
2020/10/07	1	10.80	0	0.00	10.75	1	17,565	0.01%
2020/10/06	4	10.83	0	0.00	10.80	4	17,752	0.02%
2020/10/05	2	10.90	1	10.90	10.80	1	17,833	0.01%
2020/09/30	1	10.90	0	0.00	10.85	1	18,072	0.01%
2020/09/29	2	10.88	7	10.88	10.85	-5	18,353	-0.03%
2020/09/25	8	10.65	1	10.60	10.60	7	19,196	0.04%
2020/09/24	10	10.60	1	10.60	10.50	9	19,267	0.05%
2020/09/23	12	10.75	0	0.00	10.75	12	19,539	0.06%
2020/09/22	2	10.75	0	0.00	10.75	2	19,631	0.01%
2020/09/21	0	0.00	1	10.90	10.85	-1	19,843	-0.01%
2020/09/18	1	10.90	0	0.00	10.95	1	20,153	0.00%
2020/09/17	11	10.90	0	0.00	10.85	11	20,263	0.05%
2020/09/16	0	0.00	8.1	10.91	10.95	-8.1	20,517	-0.04%
2020/09/15	3.9	10.90	3	10.90	10.85	0.9	20,668	0.00%
2020/09/11	1	10.85	0	0.00	10.90	1	21,529	0.00%
2020/09/10	0	0.00	20	10.90	10.90	-20	21,819	-0.09%
2020/09/09	30	10.87	10	10.85	10.90	20	21,981	0.09%
2020/09/04	6	10.80	0	0.00	10.80	6	24,121	0.02%
2020/09/03	0	0.00	2	10.90	10.90	-2	24,993	-0.01%
2020/09/02	0	0.00	5	10.85	10.90	-5	25,349	-0.02%
2020/09/01	10	10.80	0	0.00	10.85	10	25,713	0.04%
2020/08/31	12	10.88	0	0.00	10.80	12	25,998	0.05%
2020/08/28	24	10.86	0	0.00	10.85	24	26,037	0.09%
2020/08/27	10	10.85	5	10.85	10.85	5	26,543	0.02%
2020/08/26	60	10.89	0	0.00	10.90	60	26,793	0.22%
2020/08/25	0	0.00	17	10.90	10.85	-17	27,043	-0.06%
2020/08/20	3	10.73	2	10.80	10.75	1	28,221	0.00%
2020/08/19	0	0.00	3	10.95	10.90	-3	28,147	-0.01%
2020/08/17	1	11.00	0.4	11.00	11.00	0.6	28,316	0.00%
2020/08/13	2	10.95	0	0.00	11.00	2	28,396	0.01%
2020/08/12	1	11.00	5	10.90	10.95	-4	28,450	-0.01%
2020/08/11	5	11.00	7	10.95	10.90	-2	28,476	-0.01%
2020/08/10	2	10.98	4	11.00	10.95	-2	28,346	-0.01%
2020/08/07	4	10.91	0	0.00	10.85	4	28,285	0.01%
2020/08/06	9	10.85	5.1	10.93	10.95	3.9	28,149	0.01%
2020/08/05	7.1	10.71	7	10.75	10.70	0.1	28,162	0.00%
2020/08/04	6	10.75	11	10.73	10.75	-5	28,163	-0.02%
2020/08/03	10	10.70	6	10.65	10.65	4	28,128	0.01%
2020/07/31	3	10.72	0	0.00	10.65	3	27,928	0.01%
2020/07/30	2	10.73	1	10.70	10.65	1	27,797	0.00%
2020/07/29	4	10.59	0	0.00	10.65	4	27,581	0.01%
2020/07/28	22	10.62	29	10.62	10.60	-7	27,535	-0.03%
2020/07/27	26	10.68	12	10.70	10.65	14	27,380	0.05%
2020/07/24	12	10.83	4	10.83	10.80	8	26,991	0.03%
2020/07/23	3	10.90	0	0.00	10.90	3	26,697	0.01%
2020/07/22	11	10.90	31	10.95	10.90	-20	26,563	-0.08%
2020/07/21	22	10.87	6	10.89	10.85	16	26,351	0.06%
2020/07/20	29	10.93	0	0.00	11.00	29	25,928	0.11%
2020/07/17	8	10.95	2	11.05	10.95	6	25,808	0.02%
2020/07/16	2	10.95	25.3	11.00	10.90	-23.3	25,665	-0.09%
2020/07/15	20	10.90	19	10.92	10.95	1	25,512	0.00%
2020/07/14	8.8	10.94	0.2	10.90	10.90	8.6	25,419	0.03%
2020/07/13	5	10.95	10	11.00	10.95	-5	25,406	-0.02%
2020/07/10	54	10.97	2.4	10.97	10.95	51.6	25,351	0.20%
2020/07/09	39	11.01	1	11.00	11.00	38	25,248	0.15%
2020/07/08	32	11.07	0	0.00	11.05	32	25,004	0.13%
2020/07/07	12	11.07	5.1	11.05	11.10	6.9	24,785	0.03%
2020/07/06	8.6	11.13	2	11.10	11.15	6.6	24,398	0.03%
2020/07/03	37	10.94	11	10.90	10.90	26	24,077	0.11%
2020/07/02	9	10.79	2	10.85	10.90	7	24,048	0.03%
2020/07/01	5	10.90	1	10.95	10.90	4	23,759	0.02%
2020/06/30	7	10.91	0	0.00	10.85	7	23,756	0.03%
2020/06/29	27	10.91	0	0.00	10.90	27	23,714	0.11%
2020/06/24	8	11.08	24	11.10	11.10	-16	23,594	-0.07%
2020/06/23	25	11.04	0	0.00	11.05	25	23,556	0.11%
2020/06/22	67	11.05	0	0.00	11.10	67	23,417	0.29%
2020/06/19	599	11.10	0	0.00	11.00	599	23,659	2.53%	大買/鉅額交易
2020/06/18	6	11.10	23	11.10	11.10	-17	23,343	-0.07%
2020/06/17	23	11.22	0	0.00	11.25	23	23,359	0.10%
2020/06/16	0	0.00	1	11.20	11.25	-1	23,853	0.00%
2020/06/15	16	11.13	1	11.20	11.05	15	24,606	0.06%
2020/06/12	9	11.16	19.4	11.20	11.20	-10.4	24,833	-0.04%
2020/06/11	182	11.68	53	11.57	11.45	129	24,917	0.52%	大買/鉅額交易
2020/06/10	31.3	12.34	41.1	12.31	12.35	-9.8	23,727	-0.04%
2020/06/09	18	12.25	29	12.25	12.25	-11	23,423	-0.05%
2020/06/08	8	12.28	65	12.22	12.30	-57	23,384	-0.24%
2020/06/05	6	12.18	6	12.23	12.20	0	23,100	0.00%
2020/06/04	9	12.19	60	12.19	12.20	-51	23,129	-0.22%
2020/06/03	323.4	12.26	25	12.31	12.20	298.4	23,358	1.28%	大買/鉅額交易
2020/06/02	23	12.10	2	12.15	12.10	21	23,335	0.09%
2020/06/01	6	11.98	0	0.00	11.95	6	23,476	0.03%
2020/05/29	0	0.00	0.4	11.80	11.80	-0.4	23,478	0.00%
2020/05/28	49	11.82	0	0.00	11.75	49	22,685	0.22%
2020/05/27	33	11.75	0	0.00	11.80	33	22,792	0.14%
2020/05/26	6	11.77	1	11.80	11.75	5	22,934	0.02%
2020/05/25	71	11.55	11	11.55	11.60	60	22,875	0.26%
2020/05/22	29	11.63	0	0.00	11.55	29	22,996	0.13%
2020/05/18	6	11.58	14	11.51	11.50	-8	23,396	-0.03%
2020/05/15	0	0.00	2	11.65	11.65	-2	23,265	-0.01%
2020/05/14	52	11.73	8	11.70	11.70	44	23,146	0.19%
2020/05/13	1	11.80	17	11.90	11.80	-16	23,010	-0.07%
2020/05/12	14	11.80	20	11.85	11.80	-6	23,016	-0.03%
2020/05/11	1	11.90	4	11.84	11.80	-3	22,932	-0.01%
2020/05/08	3	11.62	1	11.65	11.55	2	22,911	0.01%
2020/05/07	50	11.56	0	0.00	11.55	50	22,995	0.22%
2020/05/06	15	11.52	1	11.55	11.50	14	23,037	0.06%
2020/05/05	3	11.70	0	0.00	11.70	3	23,166	0.01%
2020/05/04	17	11.70	20	11.75	11.70	-3	23,248	-0.01%
2020/04/30	44	11.98	11	11.95	12.20	33	23,284	0.14%
2020/04/29	46	11.76	2	11.75	11.75	44	23,423	0.19%
2020/04/28	4	11.50	0	0.00	11.55	4	23,734	0.02%
2020/04/27	8	11.50	1	11.55	11.50	7	24,393	0.03%
2020/04/24	3.3	11.33	0	0.00	11.25	3.3	24,472	0.01%
2020/04/23	3	11.32	0	0.00	11.30	3	24,594	0.01%
2020/04/22	11	11.26	33	11.25	11.35	-22	24,551	-0.09%
2020/04/21	4	11.63	10	11.55	11.40	-6	24,596	-0.02%
2020/04/20	1	11.75	10	11.80	11.90	-9	24,479	-0.04%
2020/04/17	3	12.00	3	12.05	11.90	0	24,795	0.00%
2020/04/14	1	11.50	4	11.49	11.55	-3	24,533	-0.01%
2020/04/13	5	11.30	0	0.00	11.30	5	24,524	0.02%
2020/04/10	0	0.00	15	11.45	11.60	-15	24,591	-0.06%
2020/04/08	0.1	11.25	1	11.25	11.25	-0.9	24,577	0.00%
2020/04/07	1	11.20	10	11.20	11.10	-9	24,406	-0.04%
2020/04/01	3	11.05	0	0.00	11.00	3	23,907	0.01%
2020/03/31	1	11.05	10	11.00	11.05	-9	23,710	-0.04%
2020/03/30	2	10.65	9	10.97	10.90	-7	23,397	-0.03%
2020/03/27	8	11.12	6	11.20	11.05	2	23,260	0.01%
2020/03/26	0	0.00	4	10.80	10.95	-4	23,182	-0.02%
2020/03/25	8	10.88	0	0.00	10.85	8	23,523	0.03%
2020/03/24	25	10.52	1	10.55	10.35	24	23,229	0.10%
2020/03/23	1	10.25	0	0.00	10.10	1	23,159	0.00%
2020/03/20	0.2	10.60	7	10.46	10.60	-6.9	22,980	-0.03%
2020/03/19	5	9.57	7	9.64	9.68	-2	22,303	-0.01%
2020/03/18	7	10.06	5.1	10.16	10.10	1.9	21,844	0.01%
2020/03/17	20	10.26	2	10.50	10.30	18	21,499	0.08%
2020/03/16	29	10.83	3	10.80	10.70	26	20,973	0.12%
2020/03/13	10	10.88	21	10.92	11.30	-11	20,624	-0.05%
2020/03/12	8	11.78	9	11.78	11.75	-1	19,865	-0.01%
2020/03/11	10	12.41	0	0.00	12.35	10	19,337	0.05%
2020/03/10	20	12.36	0.1	12.50	12.50	19.9	19,260	0.10%
2020/03/09	6	12.58	15	12.66	12.55	-9	19,008	-0.05%
2020/03/06	2	12.83	11	12.80	12.80	-9	18,500	-0.05%
2020/03/05	3	12.90	23	12.91	12.90	-20	18,110	-0.11%
2020/03/04	6	13.00	0	0.00	13.00	6	17,774	0.03%
2020/03/03	4	13.10	0.2	13.00	13.05	3.8	17,615	0.02%
2020/03/02	27	12.93	17	12.98	13.00	10	17,480	0.06%
2020/02/27	2	12.98	6	12.95	13.00	-4	17,635	-0.02%
2020/02/26	1	12.90	22	12.91	13.05	-21	17,324	-0.12%
2020/02/25	0	0.00	40	13.00	13.00	-40	17,148	-0.23%
2020/02/24	1	13.00	0	0.00	13.00	1	16,968	0.01%
2020/02/21	0	0.00	21.2	13.10	13.10	-21.2	16,656	-0.13%
2020/02/20	1	13.20	1	13.20	13.15	0	16,429	0.00%
2020/02/19	16	13.19	0	0.00	13.30	16	16,209	0.10%
2020/02/18	27	13.10	0	0.00	13.10	27	16,155	0.17%
2020/02/17	0	0.00	40	13.00	13.10	-40	16,198	-0.25%
2020/02/11	40	13.09	0	0.00	13.10	40	16,129	0.25%
2020/02/10	3	13.10	27	13.00	13.10	-24	16,075	-0.15%
2020/02/07	5	13.10	0	0.00	13.05	5	15,998	0.03%
2020/02/06	1	13.15	2	13.10	13.15	-1	16,107	-0.01%
2020/02/05	26	13.08	0.6	13.05	13.05	25.4	15,816	0.16%
2020/02/04	51	12.98	0	0.00	13.10	51	15,710	0.32%
2020/02/03	0	0.00	21.9	12.68	13.00	-21.9	15,507	-0.14%
2020/01/31	4	13.00	5	12.85	12.90	-1	15,112	-0.01%
2020/01/30	7.5	12.95	157.2	12.86	12.80	-149.7	14,713	-1.02%	大賣/鉅額交易
2020/01/20	5	13.45	10.4	13.45	13.50	-5.4	14,010	-0.04%
2020/01/17	25	13.30	3.6	13.29	13.35	21.4	13,930	0.15%
2020/01/14	4	13.10	0	0.00	13.15	4	13,614	0.03%
2020/01/13	1	13.05	0	0.00	13.05	1	13,513	0.01%
2020/01/10	6	13.15	0	0.00	13.15	6	13,197	0.05%
2020/01/09	1	13.10	0	0.00	13.10	1	13,201	0.01%
2020/01/08	0	0.00	4	13.00	12.95	-4	13,060	-0.03%
2020/01/07	15.4	12.99	4	12.95	13.00	11.4	12,953	0.09%
2020/01/06	0	0.00	6.5	12.97	13.00	-6.5	12,833	-0.05%
2020/01/03	1	13.00	0	0.00	13.05	1	12,705	0.01%
2020/01/02	0	13.00	0	0.00	13.05	0	12,678	0.00%
2019/12/30	5	13.15	0	0.00	13.15	5	12,575	0.04%
2019/12/26	0	0.00	6	13.10	13.10	-6	12,628	-0.05%
2019/12/25	1	13.10	0	0.00	13.10	1	12,817	0.01%
2019/12/24	0	0.00	54	13.20	13.15	-54	12,953	-0.42%
2019/12/23	0	0.00	10	13.25	13.25	-10	13,059	-0.08%
2019/12/16	0	0.00	1.1	13.05	13.05	-1.1	13,379	-0.01%
2019/12/13	0	0.00	5	13.10	13.05	-5	13,405	-0.04%
2019/12/12	0	0.00	12.1	13.02	12.95	-12.1	13,011	-0.09%
2019/12/09	0	12.80	3	12.85	12.85	-3	12,859	-0.02%
2019/12/06	0	0.00	4	12.90	12.95	-4	12,935	-0.03%
2019/12/05	26	12.95	0	0.00	12.95	26	13,019	0.20%
2019/12/04	5	12.95	0	0.00	12.95	5	12,954	0.04%
2019/12/03	0	0.00	30	12.83	12.95	-30	12,994	-0.23%
2019/12/02	0	0.00	5	12.90	12.85	-5	13,036	-0.04%
2019/11/29	2	12.85	0	0.00	12.85	2	12,967	0.02%
2019/11/28	0	0.00	31	13.00	13.05	-31	12,941	-0.24%
2019/11/27	5	12.95	20	13.00	13.00	-15	13,317	-0.11%
2019/11/26	0	0.00	5	12.95	12.85	-5	13,493	-0.04%
2019/11/22	0	0.00	70	12.86	12.80	-70	13,329	-0.53%
2019/11/21	0	0.00	10	12.90	12.90	-10	13,447	-0.07%
2019/11/19	0	0.00	0.8	12.80	12.90	-0.8	13,416	-0.01%
2019/11/18	0	0.00	1	12.85	12.90	-1	13,623	-0.01%
2019/11/15	0	0.00	5	12.90	12.90	-5	13,721	-0.04%
2019/11/14	0	0.00	2	12.80	12.80	-2	13,679	-0.01%
2019/11/13	0	0.00	2	12.78	12.75	-2	13,878	-0.01%
2019/11/12	1	12.65	0	0.00	12.70	1	14,051	0.01%
2019/11/11	0	0.00	0.7	12.60	12.70	-0.7	14,191	0.00%
2019/11/07	1	12.60	0	0.00	12.60	1	14,631	0.01%
2019/11/06	0	0.00	0.6	12.70	12.70	-0.6	14,742	0.00%
2019/11/05	0	0.00	2	12.65	12.65	-2	14,906	-0.01%
2019/11/04	2	12.55	0	0.00	12.60	2	14,944	0.01%
2019/11/01	1	12.55	0	0.00	12.55	1	15,266	0.01%
2019/10/31	3	12.55	0	0.00	12.50	3	15,598	0.02%
2019/10/30	1	12.45	2	12.50	12.60	-1	15,754	-0.01%
2019/10/29	0.8	12.50	14	12.55	12.55	-13.2	15,907	-0.08%
2019/10/28	0	0.00	10	12.55	12.55	-10	15,957	-0.06%
2019/10/25	0	0.00	2	12.50	12.60	-2	16,091	-0.01%
2019/10/24	0	0.00	21	12.47	12.50	-21	16,180	-0.13%
2019/10/22	0	0.00	8	12.53	12.55	-8	16,419	-0.05%
2019/10/17	0	0.00	2	12.35	12.30	-2	16,639	-0.01%
2019/10/16	0	0.00	3	12.35	12.35	-3	16,672	-0.02%
2019/10/15	0	0.00	1	12.30	12.30	-1	16,818	-0.01%
2019/10/14	0	0.00	5	12.25	12.30	-5	16,874	-0.03%
2019/10/09	0	0.00	4	12.14	12.10	-4	16,923	-0.02%
2019/10/08	1	12.10	10	12.20	12.25	-9	17,050	-0.05%
2019/10/04	1	12.10	0	0.00	12.15	1	18,327	0.01%
2019/10/03	4	12.06	0	0.00	12.15	4	18,493	0.02%
2019/10/02	2	12.10	0	0.00	12.15	2	18,614	0.01%
2019/10/01	10	12.20	0	0.00	12.20	10	18,740	0.05%
2019/09/27	10	12.15	0	0.00	12.10	10	18,755	0.05%
2019/09/26	10	12.25	0	0.00	12.30	10	18,716	0.05%
2019/09/25	16	12.06	0	0.00	12.20	16	18,702	0.09%
2019/09/24	1	12.20	0	0.00	12.30	1	18,337	0.01%
2019/09/23	5	12.36	0	0.00	12.25	5	18,244	0.03%
2019/09/20	5	12.45	0	0.00	12.45	5	18,128	0.03%
2019/09/19	4	12.55	1	12.60	12.55	3	17,766	0.02%
2019/09/18	8	12.46	4	12.55	12.60	4	17,806	0.02%
2019/09/17	3	12.47	0	0.00	12.50	3	17,688	0.02%
2019/09/12	3	12.45	4	12.55	12.45	-1	18,150	-0.01%
2019/09/10	7	12.49	0	0.00	12.55	7	18,621	0.04%
2019/09/09	16	12.45	0	0.00	12.50	16	18,552	0.09%
2019/09/06	5	12.30	4	12.30	12.35	1	18,502	0.01%
2019/09/05	0	0.00	1	12.15	12.20	-1	18,447	-0.01%
2019/09/04	0	0.00	3	12.00	12.10	-3	18,495	-0.02%
2019/09/03	4	12.00	0	0.00	11.95	4	18,520	0.02%
2019/09/02	17	11.97	5	11.98	11.95	12	18,621	0.06%
2019/08/30	11	11.75	3.9	11.85	11.85	7.1	18,682	0.04%
2019/08/29	1	11.80	45	11.81	11.75	-44	18,232	-0.24%
2019/08/28	2	11.90	30	11.90	11.90	-28	18,205	-0.15%
2019/08/26	0	0.00	4	12.05	12.00	-4	18,250	-0.02%
2019/08/23	11	12.30	9	12.30	12.30	2	18,405	0.01%
2019/08/20	1.5	12.33	0	0.00	12.35	1.5	18,899	0.01%
2019/08/19	11	12.35	0	0.00	12.35	11	19,130	0.06%
2019/08/15	0.6	12.20	0	0.00	12.15	0.6	18,908	0.00%
2019/08/14	20	12.30	0	0.00	12.30	20	18,896	0.11%
2019/08/13	6	12.26	5.5	12.39	12.30	0.5	18,862	0.00%
2019/08/08	79	12.00	0	0.00	11.95	79	18,573	0.43%
2019/08/07	0	0.00	1	11.95	11.95	-1	18,510	-0.01%
2019/08/06	30	12.00	0	0.00	12.00	30	18,368	0.16%
2019/08/05	0	0.00	1.1	12.05	12.05	-1.1	18,254	-0.01%
2019/08/02	0	0.00	157.5	12.10	12.05	-157.5	17,997	-0.88%	大賣/鉅額交易
2019/08/01	3	12.32	3	12.30	12.25	0	17,860	0.00%
2019/07/31	1	12.40	33	12.40	12.40	-32	17,674	-0.18%
2019/07/26	2	12.50	0	0.00	12.45	2	17,784	0.01%
2019/07/25	0	0.00	3	12.45	12.60	-3	17,784	-0.02%
2019/07/24	0.3	12.40	4	12.51	12.45	-3.7	17,770	-0.02%
2019/07/23	1	12.50	0.1	12.50	12.50	0.9	17,848	0.01%
2019/07/22	5	12.57	2.1	12.60	12.60	2.9	17,762	0.02%
2019/07/18	0	0.00	1	12.65	12.65	-1	17,553	-0.01%
2019/07/17	0	0.00	13	12.59	12.65	-13	17,564	-0.07%
2019/07/16	0	0.00	5.3	12.47	12.60	-5.3	17,366	-0.03%
2019/07/12	6	12.57	3	12.52	12.50	3	17,339	0.02%
2019/07/11	2	12.58	45.6	12.56	12.65	-43.6	17,221	-0.25%
2019/07/10	1	12.95	1	12.95	13.00	0	16,641	0.00%
2019/07/09	12	12.99	0	0.00	12.95	12	16,066	0.07%
2019/07/08	20.5	13.00	0	0.00	13.05	20.5	16,079	0.13%
2019/07/05	0	0.00	17	13.04	13.05	-17	16,255	-0.10%
2019/07/03	2	12.90	1	12.90	12.90	1	16,114	0.01%
2019/07/02	0	0.00	48	12.99	13.00	-48	16,230	-0.30%
2019/07/01	8.1	13.00	60	13.05	13.00	-51.9	16,136	-0.32%
2019/06/28	0	0.00	9	13.02	13.05	-9	16,130	-0.06%
2019/06/27	2	12.93	0	0.00	13.00	2	16,247	0.01%
2019/06/26	0	0.00	100	12.90	12.90	-100	16,340	-0.61%
2019/06/25	14	13.00	0	0.00	13.00	14	16,479	0.08%
2019/06/24	100	12.90	0	0.00	13.00	100	16,589	0.60%
2019/06/21	0	0.00	101	12.95	12.80	-101	16,688	-0.61%	大賣/鉅額交易
2019/06/20	0	0.00	7	12.92	12.95	-7	16,610	-0.04%
2019/06/19	0	0.00	7.2	12.76	12.80	-7.2	16,624	-0.04%
2019/06/13	3	12.35	0	0.00	12.45	3	17,007	0.02%
2019/06/12	0	0.00	22.6	12.34	12.30	-22.6	17,584	-0.13%
2019/06/11	4	12.45	0	0.00	12.40	4	17,457	0.02%
2019/06/10	8	12.48	35	12.50	12.45	-27	17,352	-0.16%
2019/06/06	0	0.00	4	12.35	12.50	-4	17,377	-0.02%
2019/06/05	8	12.30	0	0.00	12.30	8	17,393	0.05%
2019/06/04	3	12.23	0	0.00	12.35	3	17,400	0.02%
2019/06/03	1	12.35	0	0.00	12.30	1	17,305	0.01%
2019/05/30	0	0.00	3	12.20	12.20	-3	17,004	-0.02%
2019/05/29	5	12.00	1	12.05	12.00	4	16,994	0.02%
2019/05/27	1	12.25	2	12.25	12.25	-1	16,575	-0.01%
2019/05/24	0	0.00	7	12.15	12.20	-7	16,601	-0.04%
2019/05/22	0	0.00	1	12.05	12.05	-1	16,430	-0.01%
2019/05/21	4	12.00	5	12.02	12.05	-1	16,474	-0.01%
2019/05/20	0	0.00	30	11.80	11.85	-30	16,211	-0.19%
2019/05/17	2	11.85	2	11.85	11.80	0	16,193	0.00%
2019/05/16	0	0.00	2	11.85	11.80	-2	16,341	-0.01%
2019/05/15	19	11.71	0	0.00	11.75	19	16,325	0.12%
2019/05/14	3	11.60	0	0.00	11.60	3	16,469	0.02%
2019/05/08	1	11.75	8	11.80	11.85	-7	16,696	-0.04%
2019/05/07	6	11.95	0	0.00	11.85	6	16,658	0.04%
2019/05/06	14	11.86	9	11.82	11.85	5	16,598	0.03%
2019/05/03	6	12.00	2	12.05	12.05	4	16,556	0.02%
2019/05/02	3	12.00	2	11.95	12.00	1	16,393	0.01%
2019/04/30	6	11.95	1	11.95	11.90	5	16,363	0.03%
2019/04/29	5	12.00	0	0.00	11.95	5	16,276	0.03%
2019/04/24	2	11.70	1	11.70	11.70	1	15,901	0.01%
2019/04/22	100	11.65	0	0.00	11.55	100	15,799	0.63%
2019/04/19	0	0.00	8	11.60	11.60	-8	15,896	-0.05%
2019/04/18	80	11.64	0	0.00	11.60	80	15,921	0.50%
2019/04/17	0	0.00	4	11.75	11.65	-4	15,910	-0.03%
2019/04/16	5	11.75	4	11.70	11.75	1	15,893	0.01%
2019/04/15	0	0.00	1	11.70	11.75	-1	15,970	-0.01%
2019/04/12	1	11.65	0	0.00	11.65	1	15,884	0.01%
2019/04/11	9	11.66	10	11.65	11.65	-1	15,702	-0.01%
2019/04/10	6	11.50	2	11.50	11.55	4	15,376	0.03%
2019/04/09	5	11.50	21	11.52	11.55	-16	15,248	-0.10%
2019/04/08	0	0.00	3	11.45	11.50	-3	15,241	-0.02%
2019/04/03	4	11.41	30	11.45	11.45	-26	14,963	-0.17%
2019/04/02	0	0.00	1	11.45	11.45	-1	14,870	-0.01%
2019/04/01	5	11.40	50.2	11.37	11.35	-45.2	14,644	-0.31%
2019/03/29	20	11.38	0	0.00	11.40	20	14,299	0.14%
2019/03/28	0	0.00	11	11.29	11.30	-11	14,159	-0.08%
2019/03/27	30	11.28	2	11.25	11.25	28	14,018	0.20%
2019/03/26	40	11.24	10	11.25	11.30	30	13,886	0.22%
2019/03/25	4	11.15	4	11.15	11.20	0	13,959	0.00%
2019/03/22	11	11.17	0	0.00	11.20	11	13,688	0.08%
2019/03/21	0.9	11.15	0	0.00	11.20	0.9	13,566	0.01%
2019/03/20	2	10.90	0	0.00	11.00	2	13,281	0.02%
2019/03/19	31	10.98	1	11.00	10.95	30	13,110	0.23%
2019/03/18	10	10.88	10	10.90	10.95	0	12,978	0.00%
2019/03/15	16.2	10.77	2	10.80	10.75	14.2	12,875	0.11%
2019/03/14	4	10.91	0	0.00	10.85	4	12,225	0.03%
2019/03/12	2	10.95	5	11.00	10.95	-3	12,175	-0.02%
2019/03/11	1	10.90	0	10.90	10.90	1	12,076	0.01%
2019/03/08	12	10.76	0	0.00	10.80	12	11,937	0.10%
2019/03/07	1.6	10.80	0	0.00	10.80	1.6	12,090	0.01%
2019/03/05	0	0.00	2	10.80	10.80	-2	12,067	-0.02%
2019/03/04	0	0.00	11.3	10.83	10.85	-11.3	12,108	-0.09%
2019/02/26	2.3	10.75	0	0.00	10.75	2.3	11,871	0.02%
2019/02/22	0.8	10.70	0	0.00	10.70	0.8	11,666	0.01%
2019/02/20	0	0.00	7	10.66	10.70	-7	11,497	-0.06%
2019/02/19	13	10.67	0	0.00	10.65	13	11,450	0.11%
2019/02/18	2	10.70	0	0.00	10.70	2	11,541	0.02%
2019/02/15	3	10.60	0	0.00	10.55	3	11,476	0.03%
2019/02/14	0.8	10.45	0	0.00	10.45	0.8	11,394	0.01%
2019/02/13	4	10.45	10	10.48	10.45	-6	11,327	-0.05%
2019/02/12	0	0.00	5	10.45	10.40	-5	11,084	-0.05%
2019/02/11	2	10.40	0	0.00	10.40	2	11,037	0.02%
2019/01/30	6	10.35	0	10.40	10.35	6	10,953	0.05%
2019/01/29	12	10.39	0	0.00	10.40	12	10,673	0.11%
2019/01/28	0	0.00	2	10.35	10.35	-2	10,572	-0.02%
2019/01/25	0	0.00	5	10.40	10.40	-5	10,651	-0.05%
2019/01/24	15	10.30	0	0.00	10.25	15	10,658	0.14%
2019/01/23	5	10.35	0	0.00	10.40	5	10,809	0.05%
2019/01/22	1	10.40	0	0.00	10.35	1	10,811	0.01%
2019/01/18	0	0.00	20	10.41	10.45	-20	10,847	-0.18%
2019/01/17	5	10.30	0	0.00	10.35	5	11,150	0.04%
2019/01/16	5	10.30	0	0.00	10.35	5	11,369	0.04%
2019/01/15	0	0.00	5	10.40	10.45	-5	11,461	-0.04%
2019/01/14	5	10.30	0	0.00	10.35	5	11,467	0.04%
2019/01/11	6	10.31	5	10.40	10.40	1	11,585	0.01%
2019/01/10	10	10.35	5	10.40	10.40	5	11,613	0.04%
2019/01/09	1	10.45	41	10.41	10.50	-40	11,813	-0.34%
2019/01/08	0	0.00	0.4	10.25	10.25	-0.4	11,849	0.00%
2019/01/07	0	0.00	19	10.28	10.40	-19	12,046	-0.16%
2019/01/04	15	10.08	10	10.10	10.05	5	12,234	0.04%
2019/01/03	6	10.15	0	0.00	10.20	6	12,711	0.05%
2019/01/02	9	10.18	5	10.20	10.15	4	12,789	0.03%
2018/12/27	0.3	10.20	10	10.20	10.25	-9.7	13,000	-0.07%
2018/12/25	0	0.00	13	10.10	10.15	-13	13,156	-0.10%
2018/12/21	4	10.23	0	0.00	10.20	4	13,811	0.03%
2018/12/18	2.3	10.20	0	0.00	10.10	2.3	13,932	0.02%
2018/12/17	0.3	10.25	0	0.00	10.25	0.3	13,899	0.00%
2018/12/14	9	10.25	0	0.00	10.25	9	13,884	0.06%
2018/12/13	2	10.28	0	0.00	10.35	2	13,924	0.01%
2018/12/12	4	10.25	0	0.00	10.30	4	13,921	0.03%
2018/12/11	15	10.18	0	0.00	10.15	15	13,894	0.11%
2018/12/07	1	10.40	0	0.00	10.45	1	14,213	0.01%
2018/12/06	6	10.41	1	10.40	10.40	5	14,377	0.03%
2018/12/05	0	0.00	5	10.60	10.60	-5	14,269	-0.04%
2018/12/04	5	10.70	1.2	10.71	10.75	3.8	14,454	0.03%
2018/12/03	4	10.73	11	10.75	10.75	-7	14,449	-0.05%
2018/11/30	1	10.60	6.5	10.60	10.65	-5.5	14,511	-0.04%
2018/11/29	17	10.64	0	0.00	10.50	17	14,464	0.12%
2018/11/28	10	10.60	5	10.70	10.70	5	14,441	0.03%
2018/11/27	6	10.58	3	10.55	10.55	3	14,456	0.02%
2018/11/26	0	0.00	2	10.70	10.70	-2	14,635	-0.01%
2018/11/22	0	0.00	7	10.65	10.60	-7	14,666	-0.05%
2018/11/21	0	0.00	9	10.60	10.70	-9	14,794	-0.06%
2018/11/20	1	10.70	0	0.00	10.70	1	14,817	0.01%
2018/11/16	2	10.65	1	10.70	10.70	1	15,179	0.01%
2018/11/13	0	0.00	22	10.42	10.65	-22	15,741	-0.14%
2018/11/12	1.2	10.56	0	0.00	10.60	1.2	15,864	0.01%
2018/11/09	0.3	10.70	0	0.00	10.70	0.3	16,118	0.00%
2018/11/08	2	10.60	5	10.65	10.70	-3	16,897	-0.02%
2018/11/07	4	10.50	20	10.50	10.60	-16	18,081	-0.09%
2018/11/06	0	0.00	46	10.45	10.45	-46	18,515	-0.25%
2018/11/01	5	10.25	0	0.00	10.30	5	20,453	0.02%
2018/10/31	0	0.00	60	10.47	10.50	-60	20,635	-0.29%
2018/10/30	0	0.00	2	10.10	10.15	-2	20,781	-0.01%
2018/10/29	0	0.00	1	10.00	10.10	-1	20,844	0.00%
2018/10/26	4.5	10.00	5	10.05	10.10	-0.5	20,889	0.00%
2018/10/25	4	9.99	1	10.00	9.99	3	20,960	0.01%
2018/10/24	0	0.00	95	10.15	10.15	-95	20,792	-0.46%
2018/10/23	7	10.21	0	0.00	10.20	7	20,634	0.03%
2018/10/19	1	10.20	10	10.20	10.30	-9	20,710	-0.04%
2018/10/18	0	0.00	9	10.30	10.30	-9	20,641	-0.04%
2018/10/17	6	10.32	0	0.00	10.35	6	20,603	0.03%
2018/10/16	0	0.00	10	10.30	10.30	-10	20,438	-0.05%
2018/10/15	26	10.21	27.1	10.26	10.20	-1.1	20,262	-0.01%
2018/10/12	10.3	10.35	0	0.00	10.40	10.3	20,090	0.05%
2018/10/11	21.7	10.41	11	10.57	10.25	10.7	19,780	0.05%
2018/10/09	0.6	10.95	3	10.90	10.95	-2.4	19,305	-0.01%
2018/10/08	11	10.95	0	0.00	10.95	11	19,294	0.06%
2018/10/05	21	10.86	9	10.94	10.90	12	19,275	0.06%
2018/10/04	12	10.95	0	0.00	11.00	12	19,179	0.06%
2018/10/03	11	11.05	0	0.00	11.05	11	19,103	0.06%
2018/10/01	1	11.15	22	11.15	11.15	-21	19,122	-0.11%
2018/09/28	9	11.20	0	0.00	11.15	9	19,126	0.05%
2018/09/21	0	0.00	4	11.28	11.30	-4	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	10.2	11.25	0.7	11.25	11.25	9.5	18,793	0.05%
2018/09/18	0	0.00	30	11.20	11.15	-30	18,770	-0.16%
2018/09/17	2	11.20	0	0.00	11.20	2	18,721	0.01%
2018/09/13	0	0.00	1	11.10	11.15	-1	18,501	-0.01%
2018/09/12	0	0.00	1	11.00	11.05	-1	18,450	-0.01%
2018/09/11	0	0.00	12.2	10.90	10.95	-12.2	18,385	-0.07%
2018/09/10	8	10.80	0	0.00	10.90	8	18,583	0.04%
2018/09/06	0	0.00	108	10.90	11.05	-108	19,031	-0.57%	大賣/鉅額交易
2018/09/05	10	10.90	0	0.00	10.90	10	19,075	0.05%
2018/09/04	0	0.00	7	11.09	11.10	-7	19,071	-0.04%
2018/09/03	16	11.08	0	0.00	11.10	16	19,238	0.08%
2018/08/31	0	0.00	8	11.25	11.25	-8	19,246	-0.04%
2018/08/30	3	11.08	0	0.00	11.10	3	19,199	0.02%
2018/08/29	9	11.12	0	0.00	11.15	9	19,245	0.05%
2018/08/24	2	10.85	0	0.00	10.75	2	19,424	0.01%
2018/08/23	38	10.94	0	0.00	10.90	38	19,806	0.19%
2018/08/22	0	0.00	15	10.95	11.00	-15	19,880	-0.08%
2018/08/21	0.1	11.05	0	0.00	11.05	0.1	18,374	0.00%
2018/08/20	1	11.05	23	11.02	11.05	-22	18,161	-0.12%
2018/08/16	16	10.60	0	0.00	10.65	16	17,839	0.09%
2018/08/15	56	10.71	37	10.72	10.70	19	17,633	0.11%
2018/08/14	11	11.30	15	11.32	11.45	-4	16,894	-0.02%
2018/08/13	24	11.35	5	11.30	11.35	19	15,770	0.12%
2018/08/10	5	11.50	1	11.45	11.50	4	15,541	0.03%
2018/08/09	3.5	11.50	0	0.00	11.50	3.5	15,550	0.02%
2018/08/08	11	11.40	0	0.00	11.50	11	15,160	0.07%
2018/08/07	10	11.40	0	0.00	11.40	10	15,064	0.07%
2018/08/06	18	11.48	51	11.35	11.35	-33	14,842	-0.22%
2018/08/03	4.1	11.50	0	0.00	11.55	4.1	14,468	0.03%
2018/08/02	82	11.52	2	11.45	11.40	80	14,471	0.55%
2018/08/01	1	11.55	0.3	11.55	11.60	0.7	14,494	0.00%
2018/07/31	43	11.45	2	11.45	11.50	41	14,267	0.29%
2018/07/30	30	11.35	1	11.40	11.40	29	14,102	0.21%
2018/07/27	44	11.39	0	0.00	11.40	44	14,107	0.31%
2018/07/26	27	11.33	42	11.42	11.45	-15	14,151	-0.11%
2018/07/25	4	11.25	0	0.00	11.20	4	14,011	0.03%
2018/07/24	0	0.00	96	11.20	11.20	-96	14,162	-0.68%
2018/07/17	0	0.00	1.3	11.05	11.10	-1.3	14,407	-0.01%
2018/07/13	0.2	11.15	1	11.15	11.20	-0.8	14,573	-0.01%
2018/07/12	1	11.05	5	11.00	11.15	-4	14,612	-0.03%
2018/07/09	0	0.00	1	10.95	11.05	-1	14,651	-0.01%
2018/07/03	1.2	10.89	0	0.00	10.85	1.2	15,026	0.01%
2018/07/02	0	0.00	3	10.98	10.95	-3	15,111	-0.02%
2018/06/29	2	11.00	0	0.00	11.00	2	15,100	0.01%
2018/06/28	11	10.72	0	0.00	10.80	11	14,921	0.07%
2018/06/25	5	11.15	1.5	11.13	11.15	3.5	14,880	0.02%
2018/06/20	0	0.00	13	11.13	11.15	-13	14,993	-0.09%
2018/06/19	1.2	11.06	6	11.05	11.10	-4.8	15,091	-0.03%
2018/06/15	0	0.00	136.1	11.10	11.20	-136.1	14,973	-0.91%	大賣/鉅額交易
2018/06/14	0.3	11.20	11	11.25	11.25	-10.7	14,550	-0.07%
2018/06/13	2	11.30	12	11.28	11.35	-10	14,516	-0.07%
2018/06/12	25	11.35	1	11.35	11.35	24	15,072	0.16%
2018/06/08	4	11.40	5	11.37	11.45	-1	15,216	-0.01%
2018/06/07	6	11.35	0	0.00	11.45	6	16,149	0.04%
2018/06/06	2	11.30	15	11.30	11.30	-13	16,238	-0.08%
2018/06/05	13	11.22	0	0.00	11.30	13	16,375	0.08%
2018/06/01	0	0.00	30	11.10	11.10	-30	16,327	-0.18%
2018/05/31	0	0.00	1	10.90	11.10	-1	16,213	-0.01%
2018/05/29	2	10.90	0.1	10.90	10.95	1.9	15,625	0.01%
2018/05/28	28	10.98	0	0.00	11.00	28	15,648	0.18%
2018/05/25	3	10.90	1	10.90	11.00	2	15,885	0.01%
2018/05/24	0	0.00	0	10.80	10.90	0	16,135	0.00%
2018/05/23	3	10.80	0	0.00	10.80	3	16,288	0.02%
2018/05/21	11	10.83	0	0.00	10.85	11	16,765	0.07%
2018/05/18	0	0.00	11	10.75	10.75	-11	16,895	-0.07%
2018/05/17	0	0.00	2	10.70	10.65	-2	16,856	-0.01%
2018/05/15	1	10.70	0	0.00	10.65	1	17,022	0.01%
2018/05/14	24	10.70	0	0.00	10.75	24	17,645	0.14%
2018/05/10	8	10.56	37.1	10.50	10.55	-29.1	17,689	-0.16%
2018/05/07	288	10.55	268	10.55	10.50	20	17,840	0.11%	大買/大賣/
2018/05/02	6	10.70	0	0.00	10.70	6	17,978	0.03%
2018/04/30	0	0.00	5	10.65	10.70	-5	18,208	-0.03%
2018/04/25	1	10.50	5	10.51	10.55	-4	18,451	-0.02%
2018/04/24	0	0.00	13	10.55	10.55	-13	18,617	-0.07%
2018/04/23	2	10.60	0	0.00	10.60	2	18,690	0.01%
2018/04/19	3	10.58	2	10.60	10.60	1	19,042	0.01%
2018/04/18	0	0.00	3	10.40	10.50	-3	19,081	-0.02%
2018/04/17	31	10.40	0	0.00	10.40	31	19,199	0.16%
2018/04/12	4	10.55	0	0.00	10.60	4	19,528	0.02%
2018/04/10	0.6	10.50	39.3	10.51	10.60	-38.7	19,581	-0.20%
2018/04/02	1	10.30	0.3	10.30	10.30	0.7	19,175	0.00%
2018/03/31	0	0.00	0	10.35	10.35	0	19,139	0.00%
2018/03/30	7	10.37	0	0.00	10.40	7	19,229	0.04%
2018/03/27	10	10.48	0	0.00	10.50	10	18,992	0.05%
2018/03/26	1	10.40	0	0.00	10.45	1	18,924	0.01%
2018/03/23	5	10.30	0	0.00	10.35	5	18,935	0.03%
2018/03/22	3	10.55	0	0.00	10.60	3	18,724	0.02%
2018/03/20	5	10.55	0	0.00	10.60	5	18,676	0.03%
2018/03/19	15	10.68	0.5	10.65	10.70	14.5	18,817	0.08%
2018/03/16	0	0.00	4	10.60	10.80	-4	18,913	-0.02%
2018/03/15	0	0.00	10	10.55	10.55	-10	18,450	-0.05%
2018/03/14	22	10.44	32	10.46	10.55	-10	18,302	-0.05%
2018/03/13	12	10.33	13	10.34	10.50	-1	18,071	-0.01%
2018/03/12	0	0.00	1	10.15	10.15	-1	17,094	-0.01%
2018/03/09	3	10.05	36	10.10	10.05	-33	17,108	-0.19%
2018/03/08	0	0.00	10	10.05	10.05	-10	17,204	-0.06%
2018/03/07	4	10.05	9	10.09	10.10	-5	17,557	-0.03%
2018/03/05	10	10.00	0	0.00	9.97	10	17,924	0.06%
2018/03/02	5	10.03	0	0.00	10.05	5	17,842	0.03%
2018/03/01	17	10.09	0	0.00	10.05	17	17,725	0.10%
2018/02/27	8	10.11	0	0.00	10.10	8	17,676	0.05%
2018/02/26	0	0.00	5	10.15	10.20	-5	17,440	-0.03%
2018/02/23	2	10.15	0	0.00	10.15	2	17,077	0.01%
2018/02/22	0	0.00	2	10.00	10.10	-2	17,039	-0.01%
2018/02/21	0	0.00	1	9.93	10.00	-1	16,915	-0.01%
2018/02/12	1	9.71	1	9.75	9.71	0	16,565	0.00%
2018/02/09	4	9.56	13	9.56	9.60	-9	16,476	-0.05%
2018/02/08	9	9.69	10	9.68	9.70	-1	16,265	-0.01%
2018/02/07	2	9.76	2	9.74	9.75	0	16,245	0.00%
2018/02/06	36	9.54	1	9.69	9.53	35	15,977	0.22%
2018/02/05	27	9.87	0	0.00	9.86	27	15,254	0.18%
2018/02/02	20	9.99	0	0.00	10.05	20	15,139	0.13%
2018/02/01	0	0.00	50	10.05	10.00	-50	15,176	-0.33%
2018/01/31	19	9.96	3	10.05	10.05	16	15,173	0.11%
2018/01/30	0	0.00	49	10.02	9.99	-49	14,967	-0.33%
2018/01/29	0.8	10.05	0	0.00	10.10	0.8	14,879	0.01%
2018/01/26	0	0.00	3	10.10	10.10	-3	14,759	-0.02%
2018/01/25	0	0.00	4	10.04	10.10	-4	14,720	-0.03%
2018/01/24	0	0.00	1	10.05	10.05	-1	14,519	-0.01%
2018/01/23	2	10.10	0	0.00	10.10	2	14,263	0.01%
2018/01/22	25	10.15	0	0.00	10.20	25	14,161	0.18%
2018/01/19	0	0.00	2	10.20	10.20	-2	14,002	-0.01%
2018/01/18	3	10.15	25	10.14	10.15	-22	13,873	-0.16%
2018/01/17	111	10.01	17	10.11	10.15	94	13,623	0.69%	大買/
2018/01/16	42.2	9.99	1	9.98	10.10	41.2	13,439	0.31%
2018/01/15	4,021	10.00	4,018	10.03	10.00	3	13,237	0.02%	大買/大賣/
2018/01/12	0	0.00	16	9.92	9.96	-16	12,982	-0.12%
2018/01/11	8.2	9.84	2	9.81	9.84	6.2	12,826	0.05%
2018/01/10	5	9.97	0	9.94	9.97	5	12,842	0.04%
2018/01/09	21	9.95	86	9.97	9.97	-65	12,807	-0.51%
2018/01/08	17	9.96	36	9.92	10.00	-19	12,886	-0.15%
2018/01/05	10	9.74	0	9.75	9.80	10	12,640	0.08%
2018/01/04	0	0.00	8.1	9.72	9.73	-8.1	12,705	-0.06%
2018/01/03	5	9.71	0	0.00	9.75	5	12,865	0.04%