高雄銀 (2836)-美林券商分點個股進出

台股 » 個股 » 高雄銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高雄銀

(2836)

可現股當沖

股價
11.60
漲跌
▼0.10
漲幅
-0.85%
成交量
1,898張
產業
上市金融類股
142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

高雄銀 (2836)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/04/30	1	11.70	264	11.65	11.60	-263	4,485	-5.86%	大賣/鉅額交易
2024/04/29	516	11.64	275	11.61	11.70	241	4,457	5.41%	大買/大賣/鉅額交易
2024/04/26	0	0.00	194	11.50	11.50	-194	4,362	-4.45%	大賣/鉅額交易
2024/04/25	3	11.50	36	11.55	11.50	-33	4,349	-0.76%
2024/04/24	0	0.00	231	11.53	11.55	-231	4,328	-5.34%	大賣/鉅額交易
2024/04/23	0	0.00	93	11.45	11.50	-93	4,310	-2.16%
2024/04/22	480	11.44	163	11.45	11.50	317	4,297	7.38%	大買/大賣/鉅額交易
2024/04/19	299	11.25	168	11.33	11.35	131	4,246	3.08%	大買/大賣/鉅額交易
2024/04/18	2	11.43	34	11.39	11.45	-32	4,189	-0.76%
2024/04/17	3	11.40	82	11.35	11.40	-79	4,171	-1.89%
2024/04/16	11	11.36	69	11.35	11.35	-58	4,154	-1.40%
2024/04/15	207	11.54	157	11.55	11.50	50	4,058	1.23%	大買/大賣/
2024/04/12	221	11.74	278	11.75	11.60	-57	3,940	-1.45%	大買/大賣/
2024/04/11	27	11.77	156	11.79	11.75	-129	3,853	-3.35%	大賣/鉅額交易
2024/04/10	14	11.80	0	0.00	11.80	14	3,826	0.37%
2024/04/09	23	11.80	0	0.00	11.80	23	3,796	0.61%
2024/04/08	37	11.80	129	11.80	11.80	-92	3,761	-2.45%	大賣/
2024/04/03	48	11.76	0	0.00	11.80	48	3,732	1.29%
2024/04/02	332	11.80	17.6	11.80	11.80	314.4	3,703	8.49%	大買/鉅額交易
2024/04/01	154	11.84	2	11.85	11.85	152	3,623	4.19%	大買/鉅額交易
2024/03/29	10	11.85	172	11.85	11.90	-162	3,564	-4.54%	大賣/鉅額交易
2024/03/28	132	11.85	0	0.00	11.90	132	3,516	3.75%	大買/鉅額交易
2024/03/27	380	11.79	54	11.75	11.80	326	3,441	9.47%	大買/鉅額交易
2024/03/26	529	11.80	1	11.80	11.80	528	3,360	15.71%	大買/鉅額交易
2024/03/25	25	11.85	94	11.80	11.80	-69	3,271	-2.11%
2024/03/22	80	11.78	6	11.75	11.80	74	3,206	2.31%
2024/03/21	396	11.73	112	11.70	11.70	284	3,119	9.10%	大買/大賣/鉅額交易
2024/03/20	2	11.68	225	11.65	11.70	-223	3,047	-7.32%	大賣/鉅額交易
2024/03/19	29	11.70	42	11.65	11.70	-13	2,977	-0.44%
2024/03/18	101	11.66	210	11.61	11.65	-109	2,904	-3.75%	大買/大賣/鉅額交易
2024/03/15	396	11.52	426	11.51	11.55	-30	2,705	-1.11%	大買/大賣/
2024/03/14	488	11.40	548	11.46	11.55	-60	2,506	-2.39%	大買/大賣/
2024/03/13	302	11.30	371	11.33	11.30	-69	2,211	-3.12%	大買/大賣/
2024/03/12	12	11.35	864	11.35	11.35	-852	2,086	-40.84%	大賣/鉅額交易
2024/03/11	416	11.30	320	11.35	11.35	96	1,993	4.82%	大買/大賣/
2024/03/08	1,546	11.40	520	11.27	11.20	1,026	1,872	54.80%	大買/大賣/鉅額交易
2024/03/07	29	11.65	81	11.70	11.60	-52	1,123	-4.63%
2024/03/06	75	11.60	12	11.68	11.75	63	1,072	5.88%
2024/03/05	1	11.60	10	11.60	11.60	-9	1,026	-0.88%
2024/03/04	39	11.53	43	11.53	11.60	-4	1,011	-0.40%
2024/03/01	20	11.39	26	11.40	11.40	-6	977	-0.61%
2024/02/29	66	11.40	93	11.35	11.35	-27	960	-2.81%
2024/02/27	167	11.36	149	11.35	11.40	18	886	2.03%	大買/大賣/
2024/02/26	6	11.45	17	11.36	11.35	-11	867	-1.27%
2024/02/23	0	0.00	35	11.45	11.45	-35	838	-4.17%
2024/02/22	8	11.49	170	11.49	11.40	-162	817	-19.81%	大賣/鉅額交易
2024/02/21	189	11.55	58	11.54	11.50	131	786	16.65%	大買/鉅額交易
2024/02/20	18	11.52	6	11.50	11.50	12	759	1.58%
2024/02/19	31	11.60	162	11.57	11.55	-131	737	-17.77%	大賣/鉅額交易
2024/02/16	56	11.70	43	11.70	11.70	13	704	1.85%
2024/02/15	222	11.70	88	11.66	11.70	134	696	19.23%	大買/鉅額交易
2024/02/05	6	11.85	95	11.77	11.75	-89	681	-13.05%
2024/02/02	34	11.85	39	11.84	11.85	-5	674	-0.74%
2024/02/01	25	11.89	4	11.90	11.85	21	666	3.15%
2024/01/31	50	11.94	9	11.91	11.95	41	642	6.39%
2024/01/30	43	12.08	0	0.00	11.90	43	619	6.94%
2024/01/29	17	12.30	16	12.36	12.45	1	532	0.19%
2024/01/26	17	12.09	10	12.15	12.15	7	488	1.43%
2024/01/24	4	12.05	11	12.06	12.00	-7	462	-1.51%
2024/01/23	7	11.95	9	11.96	12.00	-2	453	-0.44%
2024/01/22	42	11.95	5	11.95	11.95	37	454	8.14%
2024/01/19	25	11.92	1	11.90	12.00	24	446	5.37%
2024/01/17	5	12.07	86	12.06	12.05	-81	437	-18.50%
2024/01/16	11	12.15	37	12.13	12.10	-26	415	-6.26%
2024/01/15	0	0.00	1	12.20	12.20	-1	406	-0.25%
2024/01/11	21	12.23	0	0.00	12.20	21	400	5.25%
2024/01/10	0	0.00	9	12.24	12.20	-9	424	-2.12%
2024/01/08	30	12.29	6	12.30	12.25	24	415	5.78%
2024/01/05	0	0.00	4	12.23	12.25	-4	412	-0.97%
2024/01/04	0	0.00	1	12.15	12.20	-1	412	-0.24%
2024/01/03	29	12.18	0	0.00	12.20	29	416	6.96%
2024/01/02	5	12.25	0	0.00	12.20	5	414	1.21%
2023/12/29	7	12.30	3	12.27	12.25	4	410	0.98%
2023/12/28	15	12.31	6	12.30	12.35	9	410	2.19%
2023/12/27	1	12.35	4	12.30	12.35	-3	401	-0.75%
2023/12/26	19	12.33	0	0.00	12.35	19	399	4.76%
2023/12/25	0	0.00	1	12.25	12.25	-1	397	-0.25%
2023/12/22	22	12.25	0	0.00	12.30	22	396	5.55%
2023/12/21	22	12.26	7	12.26	12.25	15	395	3.79%
2023/12/20	56	12.24	10	12.35	12.30	46	390	11.79%
2023/12/19	35	12.25	0	0.00	12.20	35	386	9.05%
2023/12/18	29	12.37	3	12.35	12.35	26	382	6.79%
2023/12/15	85	12.38	0	0.00	12.35	85	378	22.43%
2023/12/14	62	12.31	2	12.30	12.35	60	374	16.03%
2023/12/13	36	12.26	0	0.00	12.25	36	368	9.78%
2023/12/12	37	12.30	0	0.00	12.30	37	370	9.98%
2023/12/11	23	12.32	0	0.00	12.30	23	372	6.17%
2023/12/08	31	12.32	2	12.33	12.35	29	370	7.83%
2023/12/07	21	12.30	0	0.00	12.30	21	364	5.75%
2023/12/06	22	12.26	0	0.00	12.30	22	364	6.04%
2023/12/05	20	12.20	56	12.20	12.20	-36	358	-10.06%
2023/12/04	0	0.00	4	12.11	12.20	-4	355	-1.13%
2023/12/01	41	12.10	3	12.10	12.15	38	353	10.74%
2023/11/30	29	12.10	16	12.10	12.05	13	352	3.68%
2023/11/29	31	12.09	0	0.00	12.10	31	355	8.73%
2023/11/28	35	12.11	0	0.00	12.10	35	350	9.98%
2023/11/27	23	12.11	4	12.10	12.10	19	350	5.43%
2023/11/24	20	12.11	0	0.00	12.10	20	346	5.77%
2023/11/23	43	12.10	0	0.00	12.10	43	344	12.47%
2023/11/22	51	12.14	0	0.00	12.10	51	341	14.93%
2023/11/21	83	12.11	0	0.00	12.10	83	339	24.47%
2023/11/20	19	12.09	0	0.00	12.10	19	330	5.75%
2023/11/17	47	12.06	3	12.05	12.15	44	327	13.43%
2023/11/16	13	12.10	2	12.08	12.10	11	327	3.36%
2023/11/15	39	11.89	1	11.90	12.15	38	325	11.69%
2023/11/14	14	11.79	3	11.75	11.80	11	321	3.43%
2023/11/13	15	11.79	2	11.75	11.75	13	331	3.92%
2023/11/10	15	11.79	0	0.00	11.75	15	339	4.42%
2023/11/09	17	11.79	0	0.00	11.75	17	340	5.00%
2023/11/08	18	11.81	0	0.00	11.75	18	351	5.12%
2023/11/07	22	11.80	0	0.00	11.80	22	356	6.17%
2023/11/06	16	11.79	0	0.00	11.80	16	354	4.51%
2023/11/03	54	11.79	0	0.00	11.75	54	350	15.42%
2023/11/02	35	11.75	0	0.00	11.70	35	360	9.70%
2023/11/01	22	11.70	20	11.66	11.70	2	363	0.55%
2023/10/31	19	11.71	3	11.70	11.65	16	366	4.36%
2023/10/30	28	11.69	0	0.00	11.70	28	383	7.30%
2023/10/27	31	11.70	0	0.00	11.65	31	407	7.61%
2023/10/26	36	11.70	8	11.70	11.70	28	419	6.67%
2023/10/25	30	11.77	0	0.00	11.75	30	422	7.10%
2023/10/24	32	11.76	39	11.73	11.80	-7	435	-1.61%
2023/10/23	25	11.76	0	0.00	11.75	25	439	5.69%
2023/10/20	49	11.76	56	11.80	11.70	-7	440	-1.59%
2023/10/19	26	11.82	7	11.85	11.85	19	434	4.37%
2023/10/18	129	11.74	8	12.02	11.70	121	432	27.97%	大買/鉅額交易
2023/10/17	14	12.02	0	0.00	12.05	14	400	3.49%
2023/10/16	15	12.02	0	0.00	12.05	15	401	3.73%
2023/10/13	16	12.03	4	12.00	12.05	12	417	2.88%
2023/10/12	48	12.01	0	0.00	12.05	48	420	11.42%
2023/10/11	41	11.96	65	11.95	12.00	-24	421	-5.70%
2023/10/06	31	11.95	22	11.95	11.95	9	415	2.16%
2023/10/05	12	11.94	3	11.90	11.90	9	416	2.16%
2023/10/04	11	11.92	3	11.95	11.90	8	418	1.91%
2023/10/03	10	12.03	0	0.00	12.00	10	420	2.38%
2023/10/02	17	12.09	3	12.15	12.05	14	424	3.30%
2023/09/28	9	12.00	12	12.00	12.00	-3	427	-0.70%
2023/09/27	17	12.06	9	12.05	12.00	8	426	1.88%
2023/09/26	13	12.09	15	12.09	12.05	-2	426	-0.47%
2023/09/25	5	12.13	6	12.10	12.15	-1	429	-0.23%
2023/09/22	11	12.12	14	12.10	12.15	-3	433	-0.69%
2023/09/21	16	12.11	16	12.10	12.15	0	435	0.00%
2023/09/20	18	12.16	10	12.15	12.15	8	435	1.84%
2023/09/19	17	12.16	0	0.00	12.15	17	435	3.90%
2023/09/18	25	12.19	0	12.15	12.15	25	440	5.67%
2023/09/15	5	12.25	1	12.15	12.15	4	442	0.90%
2023/09/14	63	12.28	0	0.00	12.25	63	437	14.41%
2023/09/13	12.1	12.24	8	12.25	12.25	4.1	440	0.92%
2023/09/12	18	12.26	5	12.25	12.20	13	443	2.93%
2023/09/11	39	12.26	0	0.00	12.20	39	445	8.75%
2023/09/08	20	12.34	0	0.00	12.35	20	444	4.50%
2023/09/07	21	12.36	2	12.35	12.35	19	444	4.28%
2023/09/06	22	12.44	3	12.45	12.40	19	444	4.27%
2023/09/05	19	12.46	0	0.00	12.45	19	445	4.27%
2023/09/04	19	12.45	2	12.45	12.45	17	444	3.82%
2023/09/01	10	12.39	15	12.39	12.40	-5	439	-1.14%
2023/08/31	22	12.28	6	12.26	12.50	16	442	3.62%
2023/08/30	19	12.28	0	0.00	12.30	19	437	4.34%
2023/08/29	14	12.30	0	0.00	12.35	14	441	3.17%
2023/08/28	33	12.26	0	0.00	12.30	33	447	7.38%
2023/08/25	18	12.24	1	12.20	12.20	17	454	3.74%
2023/08/24	23	12.21	0	0.00	12.20	23	454	5.06%
2023/08/23	19	12.25	15	12.20	12.20	4	455	0.88%
2023/08/22	26	12.30	4	12.33	12.35	22	456	4.81%
2023/08/21	5	12.15	24	12.14	12.15	-19	448	-4.24%
2023/08/18	31	12.04	36	12.01	12.15	-5	453	-1.10%
2023/08/17	67	11.89	41	11.87	11.95	26	447	5.81%
2023/08/16	29	11.93	97	11.91	11.95	-68	438	-15.52%
2023/08/15	31	12.11	2	12.10	12.05	29	433	6.70%
2023/08/14	28	12.12	48	12.21	12.05	-20	438	-4.57%
2023/08/11	33	12.25	48	12.25	12.30	-15	445	-3.37%
2023/08/10	25	12.27	0	0.00	12.25	25	445	5.61%
2023/08/09	19	12.26	1	12.25	12.25	18	449	4.00%
2023/08/08	31	12.27	48	12.27	12.25	-17	448	-3.79%
2023/08/07	35	12.31	8	12.30	12.30	27	439	6.14%
2023/08/04	0	0.00	32	12.33	12.30	-32	443	-7.21%
2023/08/02	61	12.34	52	12.35	12.30	9	439	2.05%
2023/08/01	46	12.83	20	12.75	12.90	26	423	6.14%
2023/07/31	100	12.74	2	12.75	12.70	98	398	24.56%
2023/07/28	47	12.68	23	12.70	12.70	24	388	6.18%
2023/07/27	40	12.60	1	12.55	12.70	39	395	9.87%
2023/07/26	35	12.45	28	12.45	12.45	7	384	1.82%
2023/07/25	2	12.45	2	12.45	12.40	0	381	0.00%
2023/07/24	21	12.45	47	12.45	12.35	-26	380	-6.83%
2023/07/21	25	12.46	1	12.45	12.45	24	382	6.28%
2023/07/20	25	12.44	4	12.45	12.40	21	383	5.48%
2023/07/19	2	12.48	33	12.46	12.50	-31	387	-8.01%
2023/07/18	1	12.40	41	12.40	12.40	-40	388	-10.30%
2023/07/17	0	0.00	31	12.42	12.40	-31	374	-8.27%
2023/07/14	48	12.37	36	12.38	12.40	12	378	3.17%
2023/07/13	11	12.35	33	12.35	12.30	-22	376	-5.85%
2023/07/12	1	12.40	36	12.39	12.35	-35	376	-9.29%
2023/07/11	6	12.35	29	12.39	12.35	-23	375	-6.13%
2023/07/10	6	12.33	54	12.37	12.35	-48	373	-12.85%
2023/07/07	25	12.30	50	12.32	12.30	-25	371	-6.74%
2023/07/06	1	12.40	60	12.38	12.35	-59	374	-15.76%
2023/07/05	0	0.00	33	12.42	12.45	-33	373	-8.84%
2023/07/04	2	12.50	31	12.46	12.50	-29	370	-7.83%
2023/07/03	33	12.50	6	12.50	12.55	27	371	7.27%
2023/06/30	29	12.46	7	12.45	12.45	22	367	5.99%
2023/06/29	74	12.40	6	12.40	12.40	68	367	18.51%
2023/06/28	23	12.36	6	12.36	12.35	17	367	4.63%
2023/06/27	0	0.00	67	12.34	12.30	-67	369	-18.14%
2023/06/26	0	0.00	89	12.32	12.40	-89	373	-23.86%
2023/06/21	32	12.34	3	12.35	12.35	29	369	7.85%
2023/06/20	2	12.35	31	12.34	12.35	-29	370	-7.83%
2023/06/19	33	12.33	29	12.35	12.35	4	375	1.07%
2023/06/16	32	12.37	1	12.40	12.35	31	369	8.40%
2023/06/15	30	12.37	12	12.35	12.35	18	367	4.90%
2023/06/14	35	12.38	1	12.40	12.35	34	370	9.18%
2023/06/13	33	12.37	0	0.00	12.35	33	380	8.67%
2023/06/12	34	12.38	18	12.40	12.35	16	388	4.12%
2023/06/09	35	12.41	6	12.45	12.45	29	393	7.37%
2023/06/08	35	12.43	5	12.45	12.45	30	397	7.55%
2023/06/07	40	12.42	0	0.00	12.45	40	403	9.92%
2023/06/06	18	12.36	0	0.00	12.40	18	410	4.38%
2023/06/05	18	12.40	0	0.00	12.40	18	415	4.33%
2023/06/02	34	12.30	46	12.29	12.30	-12	416	-2.88%
2023/06/01	0	0.00	58	12.31	12.30	-58	435	-13.33%
2023/05/31	83	12.43	25	12.42	12.35	58	431	13.45%
2023/05/30	27	12.40	3	12.38	12.40	24	429	5.58%
2023/05/29	12	12.37	35	12.34	12.35	-23	437	-5.26%
2023/05/26	0	0.00	82	12.32	12.35	-82	454	-18.03%
2023/05/25	0	0.00	23	12.41	12.40	-23	455	-5.05%
2023/05/24	36	12.46	51	12.42	12.50	-15	465	-3.22%
2023/05/23	14	12.48	51	12.47	12.40	-37	460	-8.04%
2023/05/22	18	12.47	42	12.44	12.50	-24	460	-5.21%
2023/05/19	8	12.49	61	12.49	12.50	-53	460	-11.52%
2023/05/18	6	12.48	51	12.49	12.50	-45	458	-9.82%
2023/05/17	115	12.47	66	12.47	12.50	49	453	10.80%	大買/
2023/05/16	17	12.36	6	12.36	12.40	11	436	2.52%
2023/05/15	55	12.29	5	12.26	12.35	50	433	11.53%
2023/05/12	3	12.25	15	12.22	12.25	-12	432	-2.78%
2023/05/11	6	12.28	39	12.25	12.20	-33	439	-7.52%
2023/05/10	40	12.37	5	12.40	12.30	35	439	7.97%
2023/05/09	28	12.35	5	12.35	12.40	23	434	5.30%
2023/05/08	14	12.35	0	0.00	12.35	14	438	3.20%
2023/05/05	0	0.00	31	12.29	12.30	-31	440	-7.04%
2023/05/04	2	12.25	56	12.29	12.25	-54	443	-12.18%
2023/05/03	0	0.00	37	12.28	12.30	-37	442	-8.35%
2023/05/02	42	12.27	10	12.30	12.30	32	436	7.33%
2023/04/28	32	12.21	1	12.30	12.30	31	447	6.92%
2023/04/27	0	0.00	29	12.13	12.20	-29	446	-6.50%
2023/04/26	8	12.16	34	12.14	12.20	-26	446	-5.82%
2023/04/25	2	12.15	56	12.14	12.10	-54	445	-12.12%
2023/04/24	17	12.15	30	12.16	12.20	-13	452	-2.87%
2023/04/21	1	12.20	64	12.20	12.25	-63	451	-13.97%
2023/04/20	0	0.00	33	12.23	12.25	-33	456	-7.23%
2023/04/19	45	12.26	13	12.25	12.25	32	464	6.89%
2023/04/18	2	12.30	19	12.29	12.30	-17	458	-3.71%
2023/04/17	28	12.35	14	12.33	12.35	14	462	3.03%
2023/04/14	31	12.38	37	12.35	12.40	-6	459	-1.31%
2023/04/13	0	0.00	10	12.31	12.35	-10	458	-2.18%
2023/04/12	0	0.00	44	12.35	12.35	-44	458	-9.59%
2023/04/11	107	12.32	22	12.30	12.35	85	455	18.67%	大買/
2023/04/10	10	12.32	11	12.33	12.35	-1	449	-0.22%
2023/04/07	7	12.29	2	12.30	12.30	5	445	1.12%
2023/04/06	28	12.28	15	12.25	12.25	13	446	2.91%
2023/03/31	7	12.25	27	12.26	12.30	-20	450	-4.44%
2023/03/30	0	0.00	32	12.22	12.25	-32	451	-7.09%
2023/03/29	10	12.25	34	12.22	12.25	-24	449	-5.34%
2023/03/28	1	12.25	0	0.00	12.30	1	451	0.22%
2023/03/27	6	12.35	5	12.31	12.25	1	450	0.22%
2023/03/24	25	12.40	44	12.40	12.40	-19	445	-4.26%
2023/03/23	10	12.42	44	12.43	12.40	-34	443	-7.67%
2023/03/22	9	12.50	43	12.39	12.45	-34	439	-7.74%
2023/03/21	28	12.35	45	12.30	12.30	-17	433	-3.92%
2023/03/20	7	12.25	47	12.26	12.25	-40	431	-9.27%
2023/03/17	11	12.30	60	12.26	12.30	-49	430	-11.38%
2023/03/16	26	12.30	89	12.28	12.25	-63	428	-14.69%
2023/03/15	1	12.40	150	12.48	12.45	-149	420	-35.41%	大賣/鉅額交易
2023/03/14	17	12.50	64	12.48	12.45	-47	415	-11.30%
2023/03/13	89	12.55	102	12.57	12.55	-13	411	-3.16%	大賣/
2023/03/10	0	0.00	38	12.71	12.70	-38	404	-9.40%
2023/03/09	25	12.80	63	12.81	12.75	-38	406	-9.34%
2023/03/08	9	12.83	47	12.85	12.85	-38	401	-9.47%
2023/03/07	3	12.80	54	12.79	12.85	-51	395	-12.91%
2023/03/06	31	12.70	46	12.71	12.75	-15	394	-3.80%
2023/03/03	0	0.00	47	12.68	12.70	-47	375	-12.51%
2023/03/02	22	12.70	45	12.70	12.70	-23	379	-6.07%
2023/03/01	2	12.63	64	12.62	12.65	-62	379	-16.34%
2023/02/24	59	12.71	48	12.79	12.55	11	374	2.94%
2023/02/23	0	0.00	36	12.74	12.80	-36	359	-10.02%
2023/02/22	0	0.00	56	12.66	12.70	-56	357	-15.68%
2023/02/21	0	0.00	36	12.76	12.80	-36	346	-10.39%
2023/02/20	4	12.76	18	12.81	12.80	-14	350	-3.99%
2023/02/17	0	0.00	24	12.79	12.80	-24	348	-6.89%
2023/02/16	0	0.00	30	12.80	12.85	-30	352	-8.51%
2023/02/15	1	12.85	31	12.84	12.85	-30	352	-8.52%
2023/02/14	0	0.00	44	12.80	12.85	-44	349	-12.59%
2023/02/13	4	12.83	16	12.75	12.80	-12	351	-3.42%
2023/02/10	4	12.74	25	12.75	12.75	-21	349	-6.02%
2023/02/09	0	0.00	42	12.79	12.75	-42	349	-12.00%
2023/02/08	12	12.88	17	12.82	12.85	-5	345	-1.45%
2023/02/07	14	12.80	31	12.79	12.80	-17	342	-4.96%
2023/02/06	1	12.75	20	12.81	12.80	-19	342	-5.55%
2023/02/03	0	0.00	26	12.85	12.90	-26	338	-7.67%
2023/02/02	1	12.75	39	12.81	12.85	-38	336	-11.31%
2023/02/01	0	0.00	26	12.81	12.85	-26	333	-7.81%
2023/01/31	334	12.83	30	12.82	12.85	304	337	89.96%	大買/鉅額交易
2023/01/30	26	12.76	21	12.73	12.75	5	337	1.48%
2023/01/17	0	0.00	13	12.63	12.70	-13	327	-3.97%
2023/01/16	8	12.65	16	12.66	12.65	-8	331	-2.41%
2023/01/13	0	0.00	26	12.62	12.60	-26	342	-7.60%
2023/01/12	234	12.70	27	12.69	12.70	207	371	55.72%	大買/鉅額交易
2023/01/11	36	12.60	16	12.57	12.60	20	366	5.46%
2023/01/10	44	12.50	12	12.47	12.50	32	368	8.68%
2023/01/09	200	12.60	11	12.59	12.60	189	369	51.09%	大買/鉅額交易
2023/01/06	6	12.50	13	12.49	12.50	-7	365	-1.91%
2023/01/05	229	12.47	12	12.45	12.50	217	374	57.95%	大買/鉅額交易
2023/01/04	11	12.40	14	12.39	12.45	-3	374	-0.80%
2023/01/03	0	0.00	51	12.40	12.40	-51	379	-13.43%
2022/12/30	10	12.45	25	12.43	12.45	-15	381	-3.93%
2022/12/29	0	0.00	16	12.45	12.45	-16	385	-4.15%
2022/12/28	3	12.50	30	12.47	12.45	-27	390	-6.92%
2022/12/27	1	12.50	9	12.51	12.55	-8	398	-2.01%
2022/12/26	2	12.48	0	0.00	12.50	2	403	0.50%
2022/12/23	4	12.45	44	12.46	12.50	-40	411	-9.73%
2022/12/22	13	12.50	46	12.50	12.55	-33	411	-8.01%
2022/12/21	2	12.50	20	12.52	12.50	-18	420	-4.28%
2022/12/20	24	12.51	62	12.50	12.50	-38	424	-8.95%
2022/12/19	1	12.60	38	12.55	12.60	-37	427	-8.66%
2022/12/16	0	0.00	16	12.56	12.50	-16	427	-3.74%
2022/12/15	0	0.00	37	12.62	12.60	-37	435	-8.50%
2022/12/14	6	12.66	30	12.68	12.65	-24	441	-5.43%
2022/12/13	48	12.62	21	12.61	12.60	27	441	6.11%
2022/12/12	2	12.60	25	12.56	12.60	-23	444	-5.17%
2022/12/09	6	12.55	24	12.59	12.65	-18	445	-4.04%
2022/12/08	2	12.50	39	12.55	12.50	-37	446	-8.28%
2022/12/07	13	12.62	55	12.64	12.60	-42	447	-9.38%
2022/12/06	0	0.00	30	12.62	12.55	-30	446	-6.72%
2022/12/05	0	0.00	23	12.72	12.75	-23	449	-5.12%
2022/12/02	1	12.85	17.2	12.75	12.70	-16.2	451	-3.58%
2022/12/01	16	12.86	58	12.91	12.85	-42	463	-9.05%
2022/11/30	50	12.81	14	12.80	12.80	36	468	7.68%
2022/11/29	15	12.75	16	12.72	12.75	-1	477	-0.21%
2022/11/28	43	12.59	34	12.66	12.75	9	479	1.88%
2022/11/25	2	12.83	16	12.77	12.75	-14	486	-2.88%
2022/11/24	0	0.00	27	12.85	12.85	-27	509	-5.30%
2022/11/23	8	12.74	18	12.74	12.85	-10	507	-1.97%
2022/11/22	7	12.50	19	12.51	12.60	-12	509	-2.36%
2022/11/21	2	12.55	37	12.54	12.55	-35	514	-6.81%
2022/11/18	6	12.60	22.8	12.59	12.55	-16.8	512	-3.28%
2022/11/17	5	12.65	10	12.62	12.70	-5	512	-0.98%
2022/11/16	45	12.72	5	12.66	12.65	40	514	7.77%
2022/11/15	64	12.77	19	12.75	12.75	45	511	8.80%
2022/11/14	49.8	12.72	6	12.74	12.75	43.8	514	8.52%
2022/11/11	11	12.77	2	12.70	12.70	9	511	1.76%
2022/11/10	12	12.62	48	12.61	12.55	-36	515	-6.99%
2022/11/09	8	12.65	26	12.65	12.65	-18	515	-3.49%
2022/11/08	5	12.73	0	12.70	12.65	5	516	0.97%
2022/11/07	136	12.69	4	12.65	12.80	132	524	25.17%	大買/鉅額交易
2022/11/04	25	12.45	27	12.41	12.50	-2	527	-0.38%
2022/11/03	14	12.35	14	12.36	12.40	0	532	0.00%
2022/11/02	211.6	12.46	0	0.00	12.50	211.6	537	39.37%	大買/鉅額交易
2022/11/01	9	12.39	3	12.37	12.35	6	541	1.11%
2022/10/31	27	12.32	0	0.00	12.30	27	556	4.85%
2022/10/28	1	12.50	4	12.46	12.30	-3	564	-0.53%
2022/10/27	214	12.45	2	12.48	12.50	212	576	36.76%	大買/鉅額交易
2022/10/26	9	12.24	0	0.00	12.30	9	579	1.55%
2022/10/25	24	12.13	4	12.18	12.15	20	575	3.47%
2022/10/24	27	12.31	9	12.23	12.15	18	578	3.11%
2022/10/21	8	12.30	85	12.21	12.10	-77	593	-12.97%
2022/10/20	1,600	12.41	127	12.67	12.90	1,473	603	244.18%	大買/大賣/鉅額交易
2022/10/19	34	12.05	31	12.02	12.05	3	582	0.51%
2022/10/18	74	12.10	9	12.13	12.05	65	600	10.82%
2022/10/17	58	11.99	37	12.07	12.05	21	606	3.46%
2022/10/14	69	12.20	2	12.20	12.20	67	611	10.95%
2022/10/13	24	12.24	42	12.24	12.05	-18	617	-2.91%
2022/10/12	93	12.45	6	12.40	12.55	87	614	14.16%
2022/10/11	21	12.45	38	12.46	12.40	-17	616	-2.76%
2022/10/07	42	12.61	0	0.00	12.60	42	621	6.76%
2022/10/06	56	12.58	1	12.60	12.65	55	622	8.84%
2022/10/05	12	12.58	20	12.50	12.50	-8	627	-1.28%
2022/10/04	27	12.49	24	12.45	12.45	3	634	0.47%
2022/10/03	25	12.57	35	12.55	12.50	-10	630	-1.59%
2022/09/30	77	12.74	21	12.70	12.70	56	628	8.91%
2022/09/29	28	12.80	5	12.82	12.90	23	627	3.66%
2022/09/28	0	0.00	65	12.86	12.80	-65	627	-10.36%
2022/09/27	13	13.00	9	13.03	13.00	4	621	0.64%
2022/09/26	0	0.00	127	13.04	13.05	-127	625	-20.32%	大賣/鉅額交易
2022/09/23	0	0.00	126	13.18	13.15	-126	627	-20.09%	大賣/鉅額交易
2022/09/22	50	13.15	34	13.12	13.20	16	636	2.51%
2022/09/21	13	13.32	10	13.26	13.20	3	631	0.48%
2022/09/20	0	0.00	11	13.37	13.35	-11	631	-1.74%
2022/09/19	1	13.40	54	13.38	13.35	-53	634	-8.35%
2022/09/16	0	0.00	24	13.45	13.45	-24	643	-3.73%
2022/09/15	47	13.50	3.5	13.50	13.50	43.5	650	6.69%
2022/09/14	0	0.00	17	13.52	13.45	-17	661	-2.57%
2022/09/13	27	13.61	3	13.60	13.55	24	693	3.46%
2022/09/12	0	0.00	46	13.58	13.60	-46	708	-6.49%
2022/09/08	0	0.00	3	13.60	13.60	-3	711	-0.42%
2022/09/07	10	13.55	132	13.54	13.50	-122	723	-16.87%	大賣/鉅額交易
2022/09/06	42	13.76	24	13.75	13.80	18	733	2.45%
2022/09/05	30	13.63	51	13.64	13.60	-21	742	-2.83%
2022/09/02	5	13.74	3	13.75	13.70	2	746	0.27%
2022/09/01	2.1	13.63	49	13.67	13.60	-46.9	750	-6.25%
2022/08/31	32	13.88	36	13.85	13.95	-4	742	-0.54%
2022/08/30	3	13.60	6	13.57	13.65	-3	724	-0.41%
2022/08/29	2	13.60	23	13.60	13.55	-21	727	-2.89%
2022/08/26	21	13.66	10	13.64	13.70	11	727	1.51%
2022/08/25	11	13.59	4	13.56	13.55	7	730	0.96%
2022/08/24	1	13.45	17	13.50	13.45	-16	784	-2.04%
2022/08/23	0	0.00	5	13.47	13.50	-5	876	-0.57%
2022/08/22	0	0.00	6	13.45	13.50	-6	886	-0.68%
2022/08/19	5	13.55	53	13.55	13.60	-48	895	-5.36%
2022/08/18	0	0.00	4	13.56	13.55	-4	897	-0.45%
2022/08/17	6	13.55	75	13.58	13.55	-69	901	-7.66%
2022/08/16	0	0.00	5	13.48	13.45	-5	905	-0.55%
2022/08/15	1	13.55	4	13.56	13.60	-3	906	-0.33%
2022/08/12	2	13.63	27	13.76	13.65	-25	904	-2.76%
2022/08/11	2	13.70	8	13.70	13.70	-6	900	-0.67%
2022/08/10	0	0.00	68	13.42	13.45	-68	907	-7.49%
2022/08/09	13	13.35	30	13.34	13.35	-17	906	-1.87%
2022/08/08	2	13.43	23	13.48	13.40	-21	923	-2.27%
2022/08/05	24	13.44	13	13.42	13.50	11	926	1.19%
2022/08/04	11	13.00	86	13.04	13.05	-75	931	-8.05%
2022/08/03	44	13.06	76	13.09	13.05	-32	932	-3.43%
2022/08/02	0	0.00	66	13.20	13.15	-66	933	-7.07%
2022/08/01	22	13.35	23	13.37	13.35	-1	960	-0.10%
2022/07/29	23	13.43	37	13.45	13.30	-14	985	-1.42%
2022/07/28	5	13.44	3	13.52	13.45	2	995	0.20%
2022/07/27	92	14.22	15	14.20	14.30	77	984	7.82%
2022/07/26	6	14.25	8	14.21	14.10	-2	977	-0.20%
2022/07/25	37	14.11	20	14.10	14.20	17	978	1.74%
2022/07/22	27	13.95	19	13.97	14.05	8	979	0.82%
2022/07/21	1	13.90	7	13.74	14.05	-6	996	-0.60%
2022/07/20	1	13.75	30	13.70	13.70	-29	995	-2.91%
2022/07/19	3	13.60	1	13.60	13.60	2	1,025	0.19%
2022/07/18	29	13.46	4	13.43	13.50	25	1,045	2.39%
2022/07/15	6	13.58	69	13.46	13.40	-63	1,050	-6.00%
2022/07/14	8	13.56	8	13.56	13.55	0	1,058	0.00%
2022/07/13	0	0.00	1	13.40	13.55	-1	1,068	-0.09%
2022/07/12	5	13.20	12	13.25	13.25	-7	1,101	-0.64%
2022/07/11	29	13.40	8	13.41	13.35	21	1,115	1.88%
2022/07/08	19	13.50	16	13.50	13.45	3	1,151	0.26%
2022/07/07	36	13.46	35	13.37	13.40	1	1,166	0.09%
2022/07/06	0	0.00	39	13.53	13.40	-39	1,202	-3.24%
2022/07/05	32	13.58	6	13.61	13.60	26	1,284	2.02%
2022/07/04	3	13.57	22	13.40	13.45	-19	1,354	-1.40%
2022/07/01	31	13.49	25	13.56	13.55	6	1,510	0.40%
2022/06/30	7	13.55	37	13.64	13.60	-30	1,565	-1.92%
2022/06/29	13	13.70	14	13.75	13.85	-1	1,635	-0.06%
2022/06/28	23	13.70	14	13.71	13.65	9	1,672	0.54%
2022/06/27	12	13.85	4	13.85	13.85	8	1,679	0.48%
2022/06/24	16	13.80	14	13.80	13.80	2	1,690	0.12%
2022/06/23	17	13.66	26	13.61	13.60	-9	1,695	-0.53%
2022/06/22	19	13.65	18	13.79	13.55	1	1,736	0.06%
2022/06/21	20	13.66	0	0.00	13.90	20	1,770	1.13%
2022/06/20	8	13.36	11	13.43	13.35	-3	1,824	-0.16%
2022/06/17	67	13.43	5	13.45	13.35	62	1,816	3.41%
2022/06/16	80	13.73	35	13.60	13.60	45	1,822	2.47%
2022/06/15	68	13.69	35	13.74	13.50	33	1,844	1.79%
2022/06/14	134	13.45	36	13.54	13.80	98	1,861	5.26%	大買/
2022/06/13	59	13.17	55	13.15	13.30	4	1,848	0.22%
2022/06/10	11	13.32	24	13.25	13.40	-13	1,842	-0.71%
2022/06/09	30	13.45	2	13.45	13.40	28	1,838	1.52%
2022/06/08	73	13.44	2	13.40	13.45	71	1,843	3.85%
2022/06/07	1	13.35	32	13.37	13.35	-31	1,846	-1.68%
2022/06/06	48	13.24	39	13.22	13.35	9	1,865	0.48%
2022/06/02	34	13.18	20	13.16	13.15	14	1,890	0.74%
2022/06/01	259	13.31	153	13.32	13.20	106	1,904	5.56%	大買/大賣/鉅額交易
2022/05/31	126	13.58	4	13.78	13.45	122	1,862	6.55%	大買/鉅額交易
2022/05/30	148	13.86	33	13.80	13.90	115	1,772	6.49%	大買/鉅額交易
2022/05/27	61	13.60	0	0.00	13.65	61	1,769	3.45%
2022/05/26	117	13.49	0	0.00	13.40	117	1,770	6.61%	大買/鉅額交易
2022/05/25	54	13.29	0	0.00	13.45	54	1,776	3.04%
2022/05/24	136	13.38	80	13.36	13.30	56	1,800	3.11%	大買/
2022/05/23	32	13.29	0	0.00	13.30	32	1,797	1.78%
2022/05/20	44	13.23	4	13.23	13.20	40	1,830	2.18%
2022/05/19	1	13.15	39	13.11	13.15	-38	1,840	-2.07%
2022/05/18	55	13.44	30	13.44	13.45	25	1,848	1.35%
2022/05/17	5	13.20	19	13.24	13.30	-14	1,866	-0.75%
2022/05/16	56	13.06	26	13.13	13.20	30	1,882	1.59%
2022/05/13	47	13.18	27	13.14	13.20	20	1,887	1.06%
2022/05/12	0	0.00	20	13.08	12.95	-20	1,925	-1.04%
2022/05/11	1	13.35	43	13.26	13.30	-42	1,942	-2.16%
2022/05/10	45	13.19	19	13.28	13.35	26	1,960	1.33%
2022/05/09	0	0.00	51	13.25	13.05	-51	1,975	-2.58%
2022/05/06	10	13.25	64	13.45	13.55	-54	1,993	-2.71%
2022/05/05	33	14.05	20	14.14	13.95	13	2,069	0.63%
2022/05/04	1	14.15	37	14.10	14.05	-36	2,083	-1.73%
2022/05/03	13	14.05	13	13.96	14.00	0	2,110	0.00%
2022/04/29	27	14.19	44	14.30	14.20	-17	2,121	-0.80%
2022/04/28	28	14.02	137	14.03	14.15	-109	2,147	-5.07%	大賣/鉅額交易
2022/04/27	192	14.10	40	14.06	14.05	152	2,152	7.06%	大買/鉅額交易
2022/04/26	17	14.45	29	14.45	14.45	-12	2,184	-0.55%
2022/04/25	166	14.44	92	14.41	14.35	74	2,211	3.35%	大買/
2022/04/22	22	14.52	8	14.60	14.80	14	2,270	0.62%
2022/04/21	25	14.46	19	14.55	14.40	6	2,504	0.24%
2022/04/20	6	14.45	28	14.46	14.55	-22	2,665	-0.83%
2022/04/19	23	14.50	14	14.61	14.55	9	3,005	0.30%
2022/04/18	156	14.55	50	14.44	14.40	106	3,181	3.33%	大買/鉅額交易
2022/04/15	167	15.00	18	14.95	14.95	149	3,157	4.72%	大買/鉅額交易
2022/04/14	30	15.01	206	15.03	15.05	-176	3,144	-5.60%	大賣/鉅額交易
2022/04/13	36	15.35	32	15.49	15.45	4	3,109	0.13%
2022/04/12	60	15.48	96	15.43	15.40	-36	3,099	-1.16%
2022/04/11	49	16.02	345	16.03	15.80	-296	3,061	-9.67%	大賣/鉅額交易
2022/04/08	259	15.66	94	15.26	15.70	165	2,979	5.54%	大買/鉅額交易
2022/04/07	415	15.49	678	15.64	15.20	-263	2,912	-9.03%	大買/大賣/鉅額交易
2022/04/06	225	15.15	10	15.34	15.40	215	2,765	7.77%	大買/鉅額交易
2022/04/01	9	15.05	120	14.93	15.05	-111	2,708	-4.10%	大賣/鉅額交易
2022/03/31	133	14.72	38	14.76	14.80	95	2,630	3.61%	大買/
2022/03/30	4	14.33	51	14.40	14.45	-47	2,596	-1.81%
2022/03/29	17	14.38	78	14.35	14.30	-61	2,589	-2.36%
2022/03/28	20	14.20	39	14.16	14.35	-19	2,573	-0.74%
2022/03/25	153	14.51	116	14.54	14.40	37	2,556	1.45%	大買/大賣/
2022/03/24	192	14.83	217	14.90	14.90	-25	2,505	-1.00%	大買/大賣/
2022/03/23	304	14.75	115	14.70	14.95	189	2,463	7.67%	大買/大賣/鉅額交易
2022/03/22	41	14.18	4	14.23	14.30	37	2,375	1.56%
2022/03/21	63	14.28	4	14.29	14.20	59	2,370	2.49%
2022/03/18	99	14.27	69	14.25	14.20	30	2,375	1.26%
2022/03/17	308	14.00	17	13.96	14.05	291	2,341	12.43%	大買/鉅額交易
2022/03/16	32	13.57	13	13.61	13.75	19	2,307	0.82%
2022/03/15	49	13.56	4	13.56	13.55	45	2,299	1.96%
2022/03/14	47	13.56	16	13.58	13.60	31	2,292	1.35%
2022/03/11	87	13.52	30	13.49	13.50	57	2,298	2.48%
2022/03/10	5	13.55	22	13.54	13.55	-17	2,293	-0.74%
2022/03/09	43	13.30	6	13.30	13.35	37	2,286	1.62%
2022/03/08	32	13.13	26	13.06	13.00	6	2,262	0.27%
2022/03/07	30	13.25	19	13.26	13.25	11	2,232	0.49%
2022/03/04	11	13.57	11	13.55	13.60	0	2,229	0.00%
2022/03/03	8	13.65	5	13.70	13.70	3	2,224	0.13%
2022/03/02	23	13.65	9	13.66	13.60	14	2,228	0.63%
2022/03/01	63	13.64	2	13.75	13.75	61	2,227	2.74%
2022/02/25	37	13.40	37	13.42	13.45	0	2,218	0.00%
2022/02/24	9	13.44	114	13.60	13.40	-105	2,209	-4.75%	大賣/鉅額交易
2022/02/23	9	13.81	4	13.81	13.85	5	2,179	0.23%
2022/02/22	13	13.75	31	13.89	13.80	-18	2,181	-0.83%
2022/02/21	10	14.10	8	14.10	14.05	2	2,156	0.09%
2022/02/18	8	14.14	0	0.00	14.10	8	2,162	0.37%
2022/02/17	51	14.24	72	14.20	14.20	-21	2,155	-0.97%
2022/02/16	10	14.11	27	14.16	14.20	-17	2,152	-0.79%
2022/02/15	0	0.00	40	14.17	14.10	-40	2,146	-1.86%
2022/02/14	49	14.22	5	14.17	14.25	44	2,125	2.07%
2022/02/11	56	14.19	55	14.14	14.20	1	2,083	0.05%
2022/02/10	41	13.91	12	13.91	13.95	29	2,050	1.41%
2022/02/09	25	14.00	1	14.20	14.00	24	2,023	1.19%
2022/02/08	34	14.02	26	14.09	14.15	8	1,999	0.40%
2022/02/07	139	14.07	48	13.99	14.05	91	1,947	4.67%	大買/
2022/01/26	50	13.29	31	13.48	13.45	19	1,850	1.03%
2022/01/25	6	13.15	59	13.34	13.15	-53	1,819	-2.91%
2022/01/24	44	13.39	43	13.45	13.65	1	1,788	0.06%
2022/01/21	43	13.40	69	13.46	13.40	-26	1,768	-1.47%
2022/01/20	54	13.62	28	13.55	13.65	26	1,734	1.50%
2022/01/19	46	13.87	52	13.88	13.65	-6	1,708	-0.35%
2022/01/18	109	14.13	20	14.10	14.10	89	1,657	5.37%	大買/
2022/01/17	16	14.18	37	14.25	13.95	-21	1,618	-1.30%
2022/01/14	51	14.75	142	14.86	14.60	-91	1,520	-5.99%	大賣/
2022/01/13	172	14.45	131	14.67	14.65	41	1,265	3.24%	大買/大賣/
2022/01/12	38	13.83	124	14.14	14.50	-86	1,097	-7.84%	大賣/
2022/01/11	62	12.92	41	13.71	13.90	21	748	2.81%
2022/01/10	28	12.68	43	12.65	12.65	-15	563	-2.66%
2022/01/07	4	12.30	1	12.30	12.35	3	552	0.54%
2022/01/06	0	0.00	5	12.23	12.20	-5	542	-0.92%
2022/01/05	28	12.15	3	12.12	12.25	25	538	4.64%
2022/01/04	0	0.00	18	12.05	12.10	-18	531	-3.39%
2022/01/03	1	12.10	29	12.10	12.05	-28	529	-5.28%
2021/12/30	10	12.15	0	0.00	12.10	10	528	1.89%
2021/12/29	2	12.10	0	0.00	12.10	2	530	0.38%
2021/12/28	42	11.95	17	11.90	12.00	25	516	4.84%
2021/12/27	13	11.95	0	0.00	11.90	13	511	2.54%
2021/12/24	0	0.00	1	11.90	11.90	-1	522	-0.19%
2021/12/23	19	11.85	17	11.85	11.90	2	520	0.38%
2021/12/22	5	11.77	1	11.75	11.80	4	523	0.76%
2021/12/21	5	11.75	16	11.70	11.70	-11	523	-2.10%
2021/12/20	1	11.75	2	11.70	11.70	-1	529	-0.19%
2021/12/17	10	11.70	0	0.00	11.70	10	536	1.86%
2021/12/16	2	11.65	7	11.65	11.65	-5	540	-0.92%
2021/12/15	11	11.69	2	11.65	11.65	9	559	1.61%
2021/12/14	0	0.00	7	11.70	11.65	-7	558	-1.25%
2021/12/13	4	11.90	6	11.88	11.85	-2	540	-0.37%
2021/12/10	4	11.91	0	0.00	11.90	4	538	0.74%
2021/12/09	18	11.93	0	0.00	11.90	18	533	3.38%
2021/12/08	8	11.93	0	0.00	11.95	8	534	1.50%
2021/12/07	11	11.82	0	0.00	11.85	11	533	2.06%
2021/12/06	9	11.70	21	11.65	11.75	-12	529	-2.27%
2021/12/03	0	0.00	20	11.60	11.65	-20	548	-3.64%
2021/12/02	29	11.59	14	11.60	11.60	15	588	2.55%
2021/12/01	51	11.59	11	11.50	11.60	40	623	6.42%
2021/11/30	45	11.61	267.2	11.49	11.45	-222.2	636	-34.91%	大賣/鉅額交易
2021/11/29	59	11.65	4	11.70	11.65	55	628	8.75%
2021/11/26	6	11.78	44	11.80	11.75	-38	636	-5.97%
2021/11/25	17	11.88	0	0.00	11.90	17	656	2.59%
2021/11/23	9	11.80	1	11.80	11.80	8	677	1.18%
2021/11/22	4	11.84	0	0.00	11.85	4	676	0.59%
2021/11/19	45	11.87	8	11.85	11.85	37	678	5.46%
2021/11/18	42	12.02	17	12.00	11.95	25	672	3.72%
2021/11/17	62	11.90	0	0.00	11.90	62	665	9.32%
2021/11/16	3	11.75	0	0.00	11.75	3	650	0.46%
2021/11/15	5	11.70	17	11.80	11.70	-12	650	-1.85%
2021/11/12	7.8	11.59	0	0.00	11.60	7.8	624	1.25%
2021/11/11	43	11.30	37	11.30	11.35	6	609	0.98%
2021/11/10	8	11.34	0	0.00	11.35	8	610	1.31%
2021/11/09	3	11.30	24	11.30	11.30	-21	611	-3.43%
2021/11/08	2	11.28	2	11.25	11.30	0	608	0.00%
2021/11/05	8	11.26	1	11.20	11.30	7	608	1.15%
2021/11/04	1	11.25	4	11.18	11.15	-3	605	-0.50%
2021/11/03	0	0.00	23	11.25	11.25	-23	604	-3.81%
2021/11/02	0	0.00	6	11.27	11.25	-6	599	-1.00%
2021/11/01	8	11.30	0.3	11.25	11.30	7.7	599	1.29%
2021/10/29	0	0.00	74	11.25	11.25	-74	595	-12.43%
2021/10/28	6	11.34	4	11.31	11.35	2	590	0.34%
2021/10/27	1	11.35	8	11.33	11.35	-7	589	-1.19%
2021/10/26	0	0.00	5	11.34	11.40	-5	589	-0.85%
2021/10/25	1	11.30	28	11.30	11.30	-27	584	-4.62%
2021/10/22	12	11.26	7	11.24	11.30	5	585	0.85%
2021/10/21	38	11.30	26	11.25	11.30	12	591	2.03%
2021/10/20	1	11.25	36	11.21	11.30	-35	593	-5.90%
2021/10/19	1	11.25	20	11.25	11.25	-19	599	-3.17%
2021/10/18	0	0.00	3	11.10	11.15	-3	596	-0.50%
2021/10/15	22	11.10	11	11.07	11.10	11	603	1.82%
2021/10/14	3	10.95	3	10.95	11.00	0	598	0.00%
2021/10/13	0	0.00	2	10.90	10.90	-2	604	-0.33%
2021/10/12	0	0.00	29	10.85	10.85	-29	607	-4.77%
2021/10/08	0	0.00	2	10.93	10.90	-2	609	-0.33%
2021/10/07	28	10.90	0	0.00	10.95	28	609	4.60%
2021/10/06	56	10.85	23	10.89	10.85	33	611	5.39%
2021/10/05	0	0.00	6	10.83	10.85	-6	616	-0.97%
2021/10/04	1	10.85	0	0.00	10.85	1	622	0.16%
2021/10/01	0	0.00	8	10.85	10.85	-8	625	-1.28%
2021/09/30	0	0.00	9	10.90	10.95	-9	622	-1.45%
2021/09/29	4	11.00	49	10.96	10.95	-45	633	-7.10%
2021/09/28	5	11.05	2	11.05	11.05	3	630	0.48%
2021/09/27	6	11.13	5	11.11	11.05	1	630	0.16%
2021/09/24	31	11.13	0	0.00	11.15	31	640	4.84%
2021/09/23	0	0.00	8	10.94	11.00	-8	645	-1.24%
2021/09/22	37	10.86	39	10.85	10.85	-2	656	-0.30%
2021/09/17	1	11.15	13	11.15	11.05	-12	650	-1.84%
2021/09/16	7	11.16	0	0.00	11.15	7	647	1.08%
2021/09/14	0	0.00	1	11.15	11.15	-1	680	-0.15%
2021/09/13	9	11.11	0	0.00	11.15	9	692	1.30%
2021/09/10	5	11.11	0	0.00	11.10	5	696	0.72%
2021/09/09	3	11.12	39	11.10	11.15	-36	702	-5.12%
2021/09/08	14	11.17	116	11.20	11.10	-102	700	-14.57%	大賣/鉅額交易
2021/09/07	2	11.93	8	11.90	11.95	-6	689	-0.87%
2021/09/06	52	11.85	4	11.85	11.85	48	652	7.35%
2021/09/03	11	11.70	0	0.00	11.75	11	622	1.77%
2021/09/02	6	11.66	0	0.00	11.70	6	612	0.98%
2021/09/01	23	11.65	0	0.00	11.65	23	604	3.80%
2021/08/31	36	11.70	20	11.65	11.55	16	588	2.72%
2021/08/30	87	11.50	52	11.55	11.60	35	571	6.12%
2021/08/27	29	11.32	0	0.00	11.35	29	562	5.16%
2021/08/26	9	11.24	4	11.20	11.20	5	554	0.90%
2021/08/25	0	0.00	27	11.21	11.20	-27	560	-4.81%
2021/08/24	56	11.25	13	11.20	11.25	43	558	7.70%
2021/08/23	0	0.00	50	11.20	11.25	-50	562	-8.89%
2021/08/20	3	11.12	4	11.10	11.15	-1	558	-0.18%
2021/08/19	8	11.10	0	0.00	11.10	8	561	1.43%
2021/08/18	22	11.20	19	11.15	11.20	3	561	0.53%
2021/08/17	14	11.15	18	11.10	11.15	-4	567	-0.71%
2021/08/16	3	11.15	44	11.18	11.10	-41	575	-7.13%
2021/08/13	5	11.30	37	11.20	11.20	-32	576	-5.55%
2021/08/12	4	11.30	10	11.30	11.25	-6	578	-1.04%
2021/08/11	7	11.27	0	0.00	11.30	7	585	1.20%
2021/08/10	13	11.25	1	11.25	11.25	12	597	2.01%
2021/08/09	0	0.00	21	11.25	11.30	-21	625	-3.36%
2021/08/06	1	11.30	29	11.25	11.30	-28	639	-4.38%
2021/08/05	0	0.00	1	11.30	11.30	-1	662	-0.15%
2021/08/04	0	0.00	1	11.30	11.30	-1	703	-0.14%
2021/08/02	1	11.35	0	0.00	11.30	1	741	0.13%
2021/07/29	2	11.33	0	0.00	11.40	2	755	0.26%
2021/07/28	3	11.25	3	11.20	11.25	0	765	0.00%
2021/07/27	5	11.35	2	11.45	11.30	3	796	0.38%
2021/07/26	8	11.48	9	11.43	11.45	-1	804	-0.12%
2021/07/23	56	11.41	6	11.42	11.45	50	811	6.16%
2021/07/22	95	11.33	3	11.30	11.35	92	813	11.32%
2021/07/21	83	11.20	0	0.00	11.25	83	844	9.83%
2021/07/20	24	11.20	3	11.17	11.15	21	880	2.38%
2021/07/19	0	0.00	30	11.14	11.20	-30	885	-3.39%
2021/07/16	0	0.00	13	11.05	11.10	-13	905	-1.44%
2021/07/15	0	0.00	5	11.05	11.05	-5	921	-0.54%
2021/07/14	0	0.00	4	11.00	11.00	-4	946	-0.42%
2021/07/13	2	11.05	0	0.00	11.05	2	974	0.21%
2021/07/12	89	11.04	1	11.05	11.10	88	987	8.91%
2021/07/09	10	10.95	1	10.90	10.95	9	983	0.92%
2021/07/08	3	11.00	0	0.00	10.95	3	991	0.30%
2021/07/07	9	10.93	6	10.90	10.85	3	1,002	0.30%
2021/07/06	8	10.95	0	0.00	10.90	8	1,018	0.79%
2021/07/05	12	10.85	0	0.00	10.80	12	1,014	1.18%
2021/07/02	0	0.00	23	10.75	10.80	-23	1,017	-2.26%
2021/07/01	5	10.80	11	10.80	10.80	-6	1,018	-0.59%
2021/06/30	1	10.80	0	0.00	10.80	1	1,014	0.10%
2021/06/29	1	10.75	13	10.80	10.80	-12	1,009	-1.19%
2021/06/28	14	10.81	0	0.00	10.85	14	1,003	1.40%
2021/06/25	12	10.80	0	0.00	10.75	12	1,001	1.20%
2021/06/24	14	10.75	34	10.75	10.75	-20	1,021	-1.96%
2021/06/23	112	10.75	0	0.00	10.80	112	1,020	10.97%	大買/鉅額交易
2021/06/22	4	10.75	0	0.00	10.75	4	997	0.40%
2021/06/21	4	10.65	0	0.00	10.70	4	989	0.40%
2021/06/18	49	10.80	17	10.80	10.80	32	993	3.22%
2021/06/17	8	10.85	0	0.00	10.80	8	998	0.80%
2021/06/16	2	10.85	0	0.00	10.80	2	1,000	0.20%
2021/06/15	2	10.85	0	0.00	10.85	2	992	0.20%
2021/06/11	5	10.90	0	0.00	10.85	5	995	0.50%
2021/06/07	0	0.00	42	11.13	11.10	-42	994	-4.22%
2021/06/02	60	11.09	14	11.10	11.10	46	1,025	4.49%
2021/05/31	0	0.00	11	10.89	10.90	-11	1,028	-1.07%
2021/05/28	17	10.90	7	10.90	10.95	10	1,025	0.98%
2021/05/27	12	10.83	8	10.85	10.80	4	1,033	0.39%
2021/05/26	6	10.80	0	0.00	10.90	6	1,049	0.57%
2021/05/25	1	10.75	0	0.00	10.70	1	1,048	0.10%
2021/05/24	1	10.80	0	0.00	10.75	1	1,047	0.10%
2021/05/21	35	10.80	0	0.00	10.80	35	1,049	3.33%
2021/05/20	7	10.64	44	10.60	10.65	-37	1,045	-3.54%
2021/05/19	1	10.65	21	10.70	10.70	-20	1,038	-1.93%
2021/05/18	28	10.62	23	10.66	10.75	5	1,035	0.48%
2021/05/17	98	10.45	0.5	10.50	10.40	97.5	1,031	9.46%
2021/05/14	0	0.00	20	10.75	10.65	-20	1,012	-1.98%
2021/05/13	13	10.65	192	10.64	10.70	-179	998	-17.92%	大賣/鉅額交易
2021/05/12	199	10.90	207	10.94	10.80	-8	976	-0.82%	大買/大賣/
2021/05/11	8	11.65	21	11.61	11.55	-13	943	-1.38%
2021/05/10	126.2	11.80	0	0.00	11.75	126.2	931	13.54%	大買/鉅額交易
2021/05/06	89	11.69	14	11.65	11.65	75	919	8.16%
2021/05/05	17	11.52	2	11.35	11.60	15	908	1.65%
2021/05/04	70	11.42	61	11.47	11.25	9	900	1.00%
2021/05/03	0	0.00	1	11.70	11.70	-1	868	-0.12%
2021/04/29	20	11.85	5	11.85	11.85	15	860	1.74%
2021/04/28	21	11.78	5	11.80	11.85	16	851	1.88%
2021/04/27	1	11.75	81	11.90	11.80	-80	866	-9.23%
2021/04/26	26	11.59	59	12.11	11.90	-33	839	-3.93%
2021/04/23	13	11.33	0	0.00	11.30	13	803	1.62%
2021/04/22	34	11.28	91	11.25	11.25	-57	805	-7.08%
2021/04/21	5	11.20	31	11.15	11.25	-26	785	-3.31%
2021/04/20	8	11.20	5	11.15	11.15	3	802	0.37%
2021/04/19	25	10.93	0	0.00	11.05	25	811	3.08%
2021/04/16	40	10.70	2	10.65	10.70	38	830	4.57%
2021/04/15	1	10.60	0	0.00	10.60	1	836	0.12%
2021/04/14	32	10.51	51	10.55	10.55	-19	842	-2.26%
2021/04/13	19	10.65	7	10.64	10.60	12	833	1.44%
2021/04/12	8	10.50	8	10.53	10.60	0	824	0.00%
2021/04/09	0	0.00	10	10.47	10.45	-10	817	-1.22%
2021/04/08	1	10.40	31	10.40	10.45	-30	833	-3.60%
2021/04/07	0	0.00	4	10.40	10.40	-4	859	-0.47%
2021/04/06	3	10.40	13	10.45	10.45	-10	866	-1.15%
2021/04/01	2	10.45	3	10.45	10.50	-1	863	-0.12%
2021/03/31	0	0.00	1	10.50	10.45	-1	872	-0.11%
2021/03/30	0	0.00	46	10.40	10.45	-46	867	-5.30%
2021/03/29	0	0.00	30	10.40	10.35	-30	854	-3.51%
2021/03/26	0	0.00	66	10.25	10.30	-66	844	-7.82%
2021/03/23	0	0.00	20	10.15	10.20	-20	858	-2.33%
2021/03/22	82	10.10	2	10.05	10.15	80	859	9.31%
2021/03/19	96	10.01	55	10.00	10.00	41	851	4.81%
2021/03/16	1	10.10	0	0.00	10.10	1	850	0.12%
2021/03/12	1	10.10	8	10.10	10.05	-7	866	-0.81%
2021/03/11	12	10.18	44	10.10	10.15	-32	874	-3.66%
2021/03/10	51	10.10	15	10.12	10.10	36	871	4.13%
2021/03/09	208	9.99	74	9.97	10.05	134	858	15.62%	大買/鉅額交易
2021/03/08	113	9.99	89	9.91	9.92	24	834	2.88%	大買/
2021/03/05	42	9.94	7	9.90	9.91	35	825	4.24%
2021/03/04	7	9.91	72	9.85	9.96	-65	834	-7.79%
2021/03/03	58	9.92	6	9.89	9.91	52	832	6.25%
2021/03/02	21	9.91	24	9.89	9.84	-3	838	-0.36%
2021/02/26	101	9.88	235	9.90	9.88	-134	831	-16.12%	大買/大賣/鉅額交易
2021/02/25	10	9.97	3	9.93	10.05	7	812	0.86%
2021/02/24	132	9.94	16	9.92	9.92	116	818	14.17%	大買/鉅額交易
2021/02/23	133	9.88	6	9.88	9.94	127	816	15.55%	大買/鉅額交易
2021/02/22	18	9.86	4	9.88	9.87	14	803	1.74%
2021/02/19	14.8	9.79	30	9.78	9.81	-15.2	808	-1.88%
2021/02/18	24	9.80	12	9.79	9.82	12	812	1.48%
2021/02/17	42	9.75	85	9.71	9.75	-43	816	-5.27%
2021/02/05	84	9.68	59	9.66	9.70	25	808	3.09%
2021/02/04	10	9.61	9	9.61	9.66	1	804	0.12%
2021/02/03	6	9.62	12	9.63	9.62	-6	821	-0.73%
2021/02/02	112	9.62	75	9.57	9.64	37	829	4.46%	大買/
2021/02/01	50	9.60	1	9.62	9.60	49	823	5.95%
2021/01/29	7	9.63	87	9.62	9.59	-80	835	-9.58%
2021/01/28	71	9.72	36	9.63	9.71	35	829	4.22%
2021/01/27	9	9.64	4	9.64	9.70	5	823	0.61%
2021/01/26	16	9.64	19	9.60	9.61	-3	828	-0.36%
2021/01/25	12	9.60	23	9.65	9.67	-11	824	-1.33%
2021/01/22	71	9.63	115	9.62	9.65	-44	832	-5.29%	大賣/
2021/01/21	37	9.78	16	9.72	9.73	21	840	2.50%
2021/01/20	100	9.81	190	9.82	9.67	-90	838	-10.73%	大賣/
2021/01/19	14	9.94	23	9.92	9.93	-9	814	-1.11%
2021/01/18	56	9.95	72	9.97	9.94	-16	810	-1.97%
2021/01/15	0	0.00	65	10.02	10.00	-65	805	-8.07%
2021/01/14	1	10.05	0	0.00	10.05	1	798	0.13%
2021/01/13	7	10.10	7	10.06	10.10	0	789	0.00%
2021/01/12	1	10.60	1	10.65	10.60	0	755	0.00%
2021/01/11	28	10.55	0	0.00	10.65	28	749	3.73%
2021/01/08	19	10.46	0	0.00	10.50	19	719	2.64%
2021/01/07	11	10.45	8	10.45	10.45	3	694	0.43%
2021/01/06	13	10.45	20	10.45	10.40	-7	682	-1.03%
2021/01/05	13	10.50	15	10.50	10.45	-2	680	-0.29%
2021/01/04	33	10.53	25	10.50	10.55	8	673	1.19%
2020/12/31	19	10.47	0	0.00	10.45	19	658	2.88%
2020/12/30	80	10.31	0	0.00	10.45	80	638	12.53%
2020/12/29	5	10.30	0	0.00	10.35	5	611	0.82%
2020/12/28	1	10.30	0	0.00	10.35	1	605	0.17%
2020/12/25	3	10.32	0	0.00	10.30	3	599	0.50%
2020/12/24	5	10.30	11	10.30	10.30	-6	588	-1.02%
2020/12/23	8	10.25	0	0.00	10.25	8	587	1.36%
2020/12/22	3	10.30	0	0.00	10.25	3	606	0.50%
2020/12/21	2	10.30	10	10.25	10.30	-8	620	-1.29%
2020/12/18	3	10.30	243.1	10.20	10.20	-240.1	624	-38.46%	大賣/鉅額交易
2020/12/17	12	10.20	0	0.00	10.25	12	610	1.97%
2020/12/15	36	10.20	2	10.20	10.20	34	613	5.54%
2020/12/07	1	10.30	1	10.30	10.30	0	631	0.00%
2020/12/03	0	0.00	4	10.25	10.25	-4	635	-0.63%
2020/12/02	0	0.00	10	10.20	10.30	-10	643	-1.55%
2020/12/01	0	0.00	2	10.30	10.25	-2	670	-0.30%
2020/11/30	6	10.33	9	10.30	10.30	-3	685	-0.44%
2020/11/24	16	10.25	0	0.00	10.25	16	723	2.21%
2020/11/23	1	10.25	0	0.00	10.25	1	723	0.14%
2020/11/20	36	10.23	0	0.00	10.25	36	711	5.06%
2020/11/18	0	0.00	1	10.20	10.25	-1	713	-0.14%
2020/11/17	0	0.00	4	10.20	10.20	-4	706	-0.57%
2020/11/13	7	10.20	0	0.00	10.20	7	735	0.95%
2020/11/12	0	0.00	5	10.20	10.25	-5	742	-0.67%
2020/11/11	52	10.20	2	10.25	10.30	50	765	6.53%
2020/11/10	5	10.20	0	0.00	10.20	5	752	0.66%
2020/11/09	18	10.18	2	10.15	10.15	16	752	2.13%
2020/11/06	0	0.00	1	10.15	10.15	-1	754	-0.13%
2020/11/05	0	0.00	2	10.10	10.15	-2	756	-0.26%
2020/11/03	38	10.05	0	0.00	10.00	38	764	4.97%
2020/11/02	0	0.00	3	10.05	10.05	-3	762	-0.39%
2020/10/30	0	0.00	84	10.03	10.05	-84	766	-10.96%
2020/10/28	0	0.00	26	10.09	10.05	-26	757	-3.43%
2020/10/27	0	0.00	2	10.05	10.05	-2	757	-0.26%
2020/10/26	0	0.00	4	10.10	10.10	-4	763	-0.52%
2020/10/23	0	0.00	7	10.09	10.05	-7	758	-0.92%
2020/10/19	133	10.10	0	0.00	10.20	133	787	16.89%	大買/鉅額交易
2020/10/16	7	10.05	0	0.00	10.05	7	760	0.92%
2020/10/13	1	9.99	7	10.00	10.05	-6	774	-0.78%
2020/10/12	1	10.05	0	0.00	10.05	1	768	0.13%
2020/10/08	0	0.00	12	10.00	10.05	-12	772	-1.55%
2020/10/06	10	9.96	6	9.94	9.95	4	775	0.52%
2020/10/05	3	9.90	0	0.00	9.93	3	778	0.39%
2020/09/30	0	0.00	16	9.91	9.90	-16	777	-2.06%
2020/09/29	0	0.00	1	9.98	9.92	-1	777	-0.13%
2020/09/28	5	9.93	5	9.89	9.88	0	774	0.00%
2020/09/25	82	9.83	5	9.82	9.87	77	776	9.91%
2020/09/24	13	9.79	86	9.79	9.71	-73	764	-9.55%
2020/09/23	13	9.91	46	9.97	9.90	-33	740	-4.46%
2020/09/22	0	0.00	8	10.00	10.00	-8	731	-1.09%
2020/09/21	42	10.11	21	10.05	10.10	21	729	2.88%
2020/09/18	13	10.10	0	0.00	10.10	13	715	1.82%
2020/09/17	2	10.10	0	0.00	10.10	2	717	0.28%
2020/09/16	19	10.10	0	0.00	10.05	19	718	2.64%
2020/09/15	1	10.05	0	0.00	10.05	1	714	0.14%
2020/09/14	12	10.05	0	0.00	10.00	12	727	1.65%
2020/09/11	2	10.05	0	0.00	10.00	2	716	0.28%
2020/09/10	0	0.00	9	10.05	10.05	-9	716	-1.26%
2020/09/09	0	0.00	18	10.00	10.05	-18	714	-2.52%
2020/09/07	71	10.05	3	10.03	10.00	68	725	9.37%
2020/09/04	1	10.00	17	10.05	9.99	-16	728	-2.20%
2020/09/03	4	10.05	0	0.00	10.10	4	712	0.56%
2020/09/02	0	0.00	7	10.00	10.00	-7	710	-0.99%
2020/08/31	25	10.08	1	10.10	10.10	24	703	3.41%
2020/08/25	0	0.00	1	10.10	10.15	-1	689	-0.14%
2020/08/21	2	10.10	0	0.00	10.10	2	689	0.29%
2020/08/20	0	0.00	32	10.08	10.10	-32	689	-4.64%
2020/08/19	0	0.00	1	10.20	10.25	-1	668	-0.15%
2020/08/18	0	0.00	36	10.15	10.15	-36	650	-5.53%
2020/08/14	0	0.00	27	9.99	10.05	-27	618	-4.36%
2020/08/13	10	10.00	2	9.98	10.05	8	617	1.30%
2020/08/12	4	9.97	62	9.97	9.97	-58	612	-9.47%
2020/08/11	15	10.00	11	9.98	10.00	4	613	0.65%
2020/08/10	62	9.90	12	9.93	9.95	50	601	8.31%
2020/08/07	1	9.88	22	9.86	9.86	-21	592	-3.54%
2020/08/06	33	9.89	32	9.89	9.88	1	592	0.17%
2020/08/05	27	9.84	1	9.88	9.86	26	593	4.38%
2020/08/04	10	9.81	6	9.81	9.82	4	591	0.68%
2020/08/03	0	0.00	55	9.82	9.81	-55	591	-9.29%
2020/07/31	4	9.82	0	0.00	9.90	4	575	0.69%
2020/07/30	0	0.00	10	9.83	9.84	-10	578	-1.73%
2020/07/29	25	9.83	10	9.85	9.85	15	572	2.62%
2020/07/28	11	9.84	47	9.81	9.81	-36	579	-6.21%
2020/07/27	21	9.84	22	9.80	9.83	-1	589	-0.17%
2020/07/24	2	9.82	49	9.84	9.81	-47	598	-7.85%
2020/07/23	1	9.96	50	9.95	9.94	-49	582	-8.42%
2020/07/22	13	9.99	3	9.98	9.96	10	586	1.71%
2020/07/21	94	9.95	3	9.98	9.99	91	582	15.64%
2020/07/20	2	9.85	19	9.83	9.84	-17	550	-3.09%
2020/07/17	2	9.85	15	9.85	9.84	-13	550	-2.36%
2020/07/16	16	9.86	23	9.86	9.85	-7	567	-1.23%
2020/07/15	16	9.87	1	9.84	9.82	15	574	2.61%
2020/07/14	1	9.83	12	9.83	9.83	-11	588	-1.87%
2020/07/13	14	9.81	12	9.78	9.83	2	601	0.33%
2020/07/10	0	0.00	37	9.80	9.79	-37	599	-6.17%
2020/07/09	0	0.00	28	9.86	9.81	-28	601	-4.66%
2020/07/08	20	9.85	1	9.83	9.84	19	606	3.13%
2020/07/07	1	9.83	15	9.84	9.85	-14	610	-2.29%
2020/07/06	40	9.84	1	9.84	9.83	39	616	6.33%
2020/07/03	0	0.00	1	9.80	9.82	-1	609	-0.16%
2020/07/02	3	9.76	1	9.77	9.79	2	610	0.33%
2020/07/01	1	9.80	48	9.77	9.74	-47	617	-7.61%
2020/06/30	5	9.80	1	9.78	9.80	4	620	0.64%
2020/06/29	1	9.80	8	9.79	9.79	-7	630	-1.11%
2020/06/24	11	9.91	1	9.87	9.88	10	641	1.56%
2020/06/23	2	9.83	5	9.85	9.87	-3	645	-0.46%
2020/06/22	16	9.86	18	9.86	9.85	-2	644	-0.31%
2020/06/19	19	9.80	10	9.80	9.90	9	649	1.39%
2020/06/18	8	9.76	12	9.76	9.80	-4	640	-0.62%
2020/06/17	5	9.77	5	9.76	9.79	0	645	0.00%
2020/06/16	197	9.76	6	9.80	9.79	191	661	28.86%	大買/鉅額交易
2020/06/15	3	9.70	79	9.69	9.67	-76	691	-10.99%
2020/06/12	3	9.73	39	9.70	9.69	-36	701	-5.13%
2020/06/11	0	0.00	110	9.82	9.79	-110	700	-15.71%	大賣/鉅額交易
2020/06/10	53	9.84	10	9.82	9.89	43	707	6.08%
2020/06/09	13	9.80	8	9.80	9.84	5	736	0.68%
2020/06/08	4	9.80	3	9.78	9.78	1	754	0.13%
2020/06/05	9	9.76	3	9.73	9.81	6	746	0.80%
2020/06/04	19	9.74	8	9.73	9.75	11	756	1.45%
2020/06/03	129	9.65	0	0.00	9.72	129	780	16.54%	大買/鉅額交易
2020/06/02	5	9.56	0	0.00	9.58	5	771	0.65%
2020/06/01	25	9.53	0	0.00	9.52	25	773	3.23%
2020/05/29	7	9.51	18	9.46	9.46	-11	779	-1.41%
2020/05/28	0	0.00	36	9.49	9.49	-36	780	-4.61%
2020/05/26	79	9.54	0	0.00	9.54	79	798	9.90%
2020/05/25	4	9.45	4	9.43	9.45	0	798	0.00%
2020/05/22	0	0.00	87	9.47	9.46	-87	804	-10.82%
2020/05/21	5	9.54	6	9.54	9.55	-1	812	-0.12%
2020/05/20	2	9.51	2	9.48	9.51	0	819	0.00%
2020/05/19	57	9.50	0	0.00	9.51	57	820	6.95%
2020/05/18	28	9.44	2	9.43	9.39	26	823	3.16%
2020/05/15	19	9.42	30	9.37	9.43	-11	821	-1.34%
2020/05/14	0	0.00	28	9.42	9.43	-28	824	-3.40%
2020/05/13	16	9.41	13	9.45	9.45	3	823	0.36%
2020/05/12	2	9.49	54	9.50	9.49	-52	828	-6.27%
2020/05/11	15	9.52	0	0.00	9.52	15	826	1.82%
2020/05/08	8	9.48	10	9.45	9.44	-2	826	-0.24%
2020/05/07	1	9.47	0	0.00	9.49	1	829	0.12%
2020/05/06	1	9.43	15	9.37	9.37	-14	835	-1.68%
2020/05/05	0	0.00	16	9.43	9.43	-16	836	-1.91%
2020/05/04	0	0.00	136	9.41	9.39	-136	843	-16.13%	大賣/鉅額交易
2020/04/30	47	9.54	33	9.52	9.56	14	842	1.66%
2020/04/29	107	9.50	9	9.51	9.50	98	844	11.60%	大買/
2020/04/28	1	9.43	0	0.00	9.48	1	844	0.12%
2020/04/27	161	9.41	0	0.00	9.44	161	869	18.53%	大買/鉅額交易
2020/04/24	34	9.31	5	9.31	9.27	29	875	3.31%
2020/04/23	4	9.29	4	9.29	9.29	0	889	0.00%
2020/04/22	12	9.21	64	9.23	9.22	-52	896	-5.80%
2020/04/21	0	0.00	159	9.32	9.25	-159	912	-17.43%	大賣/鉅額交易
2020/04/20	2	9.36	51	9.40	9.39	-49	916	-5.34%
2020/04/17	98	9.44	28	9.37	9.31	70	913	7.66%
2020/04/16	0	0.00	130	9.34	9.30	-130	903	-14.40%	大賣/鉅額交易
2020/04/15	9	9.47	21	9.48	9.45	-12	889	-1.35%
2020/04/14	40	9.41	1	9.37	9.43	39	884	4.41%
2020/04/13	0	0.00	32	9.31	9.32	-32	884	-3.62%
2020/04/10	70	9.30	0	0.00	9.33	70	888	7.88%
2020/04/09	7	9.14	53	9.10	9.16	-46	892	-5.16%
2020/04/08	37	9.06	8	9.05	9.09	29	889	3.26%
2020/04/07	1	9.01	99	9.02	8.97	-98	888	-11.03%
2020/04/06	96	8.97	13	8.97	8.95	83	887	9.35%
2020/04/01	0	0.00	90	8.95	8.99	-90	880	-10.22%
2020/03/31	6	8.90	30	8.86	9.20	-24	871	-2.75%
2020/03/30	132	8.70	41	8.66	8.80	91	860	10.57%	大買/
2020/03/27	20	8.94	55	8.92	8.85	-35	860	-4.07%
2020/03/26	62	8.73	19	8.76	8.74	43	859	5.01%
2020/03/25	48	8.77	20	8.80	8.75	28	858	3.26%
2020/03/24	45	8.53	79	8.47	8.40	-34	850	-4.00%
2020/03/23	8	8.22	4	8.23	8.19	4	844	0.47%
2020/03/20	192	8.38	21	8.42	8.42	171	847	20.19%	大買/鉅額交易
2020/03/19	29	8.25	29	8.20	7.99	0	833	0.00%
2020/03/18	0	0.00	1	8.67	8.66	-1	796	-0.13%
2020/03/17	47	8.71	54	8.74	8.72	-7	790	-0.89%
2020/03/16	0	0.00	106	9.05	8.96	-106	774	-13.68%	大賣/鉅額交易
2020/03/13	113	9.01	42	8.93	9.22	71	762	9.32%	大買/
2020/03/12	2	9.25	43	9.39	9.25	-41	721	-5.68%
2020/03/11	0	0.00	53	9.54	9.53	-53	693	-7.64%
2020/03/10	127	9.50	7	9.44	9.51	120	693	17.31%	大買/鉅額交易
2020/03/09	1	9.52	135	9.62	9.43	-134	689	-19.44%	大賣/鉅額交易
2020/03/06	0	0.00	48	9.70	9.69	-48	661	-7.26%
2020/03/05	18	9.74	22	9.75	9.78	-4	658	-0.61%
2020/03/04	30	9.73	37	9.68	9.76	-7	661	-1.06%
2020/03/03	1	9.78	38	9.76	9.73	-37	659	-5.61%
2020/03/02	68	9.69	14	9.64	9.71	54	662	8.16%
2020/02/27	7	9.84	34	9.85	9.80	-27	654	-4.13%
2020/02/26	1	9.88	8	9.87	9.86	-7	649	-1.08%
2020/02/25	3	9.85	9	9.88	9.89	-6	656	-0.91%
2020/02/24	1	9.95	25	9.95	9.94	-24	658	-3.65%
2020/02/21	1	9.97	46	9.97	9.97	-45	648	-6.94%
2020/02/20	20	9.99	31	9.98	9.99	-11	638	-1.72%
2020/02/19	37	9.95	0	0.00	9.94	37	634	5.83%
2020/02/18	20	9.87	5	9.85	9.85	15	631	2.38%
2020/02/17	4	9.85	17	9.84	9.86	-13	628	-2.07%
2020/02/14	0	0.00	8	9.85	9.85	-8	625	-1.28%
2020/02/13	0	0.00	8	9.85	9.85	-8	625	-1.28%
2020/02/12	0	0.00	7	9.86	9.85	-7	619	-1.13%
2020/02/11	4	9.82	9	9.82	9.86	-5	620	-0.81%
2020/02/10	33	9.70	13	9.69	9.77	20	622	3.21%
2020/02/07	0	0.00	49	9.72	9.68	-49	624	-7.85%
2020/02/06	47	9.78	10	9.76	9.77	37	620	5.96%
2020/02/05	0	0.00	65	9.70	9.70	-65	617	-10.53%
2020/02/04	0	0.00	25	9.66	9.71	-25	608	-4.11%
2020/02/03	61	9.65	28	9.63	9.66	33	601	5.48%
2020/01/31	13	9.78	41	9.73	9.72	-28	581	-4.81%
2020/01/30	21	9.79	73	9.77	9.70	-52	565	-9.19%
2020/01/17	7	10.09	3	10.10	10.05	4	551	0.73%
2020/01/16	6	10.06	5	10.05	10.10	1	538	0.19%
2020/01/15	34	10.01	9	10.05	10.05	25	533	4.69%
2020/01/14	27	9.92	3	9.95	9.96	24	517	4.64%
2020/01/13	59	9.80	0	0.00	9.80	59	495	11.91%
2020/01/10	0	0.00	19	9.79	9.76	-19	494	-3.84%
2020/01/09	12	9.75	22	9.77	9.77	-10	485	-2.06%
2020/01/08	0	0.00	12	9.78	9.78	-12	494	-2.43%
2020/01/07	11	9.80	1	9.80	9.81	10	496	2.01%
2020/01/06	0	0.00	91	9.79	9.80	-91	488	-18.62%
2020/01/03	19	9.84	12	9.85	9.85	7	479	1.46%
2020/01/02	0	0.00	11	9.81	9.79	-11	474	-2.32%
2019/12/31	0	0.00	6	9.80	9.78	-6	469	-1.28%
2019/12/30	3	9.80	0	0.00	9.80	3	471	0.64%
2019/12/27	27	9.80	0	0.00	9.81	27	467	5.78%
2019/12/26	15	9.80	0	0.00	9.80	15	466	3.21%
2019/12/25	26	9.81	0	0.00	9.81	26	470	5.53%
2019/12/23	25	9.79	0	0.00	9.83	25	461	5.42%
2019/12/18	9	9.82	0	0.00	9.79	9	462	1.94%
2019/12/13	5	9.81	0	0.00	9.80	5	452	1.11%
2019/12/12	84	9.80	0	0.00	9.81	84	454	18.49%
2019/12/09	9	9.79	0	0.00	9.79	9	484	1.86%
2019/12/06	1	9.80	29	9.79	9.79	-28	509	-5.49%
2019/12/04	0	0.00	6	9.80	9.82	-6	527	-1.14%
2019/12/03	0	0.00	6	9.80	9.80	-6	529	-1.13%
2019/12/02	0	0.00	2	9.80	9.80	-2	530	-0.38%
2019/11/29	0	0.00	23	9.79	9.80	-23	532	-4.32%
2019/11/28	12	9.81	0	0.00	9.80	12	529	2.27%
2019/11/27	1	9.80	0	0.00	9.80	1	534	0.19%
2019/11/26	0	0.00	1	9.81	9.81	-1	530	-0.19%
2019/11/25	11	9.76	0	0.00	9.82	11	529	2.08%
2019/11/22	0	0.00	9	9.69	9.73	-9	525	-1.71%
2019/11/21	0	0.00	2	9.66	9.70	-2	521	-0.38%
2019/11/20	4	9.67	0	0.00	9.68	4	518	0.77%
2019/11/19	1	9.65	1	9.66	9.67	0	517	0.00%
2019/11/15	2	9.63	7	9.66	9.64	-5	520	-0.96%
2019/11/14	0	0.00	17	9.65	9.66	-17	521	-3.26%
2019/11/13	0	0.00	31	9.63	9.66	-31	522	-5.93%
2019/11/12	2	9.65	2	9.64	9.65	0	524	0.00%
2019/11/11	16	9.62	18	9.62	9.63	-2	528	-0.38%
2019/11/08	7	9.64	15	9.64	9.63	-8	534	-1.50%
2019/11/07	14	9.63	2	9.63	9.63	12	532	2.25%
2019/11/06	24	9.63	0	0.00	9.63	24	525	4.57%
2019/11/05	25	9.61	4	9.63	9.60	21	519	4.04%
2019/11/04	0	0.00	14.1	9.61	9.63	-14.1	530	-2.66%
2019/11/01	1	9.60	8	9.59	9.61	-7	537	-1.30%
2019/10/31	0	0.00	15	9.60	9.59	-15	544	-2.75%
2019/10/30	7	9.60	0	0.00	9.62	7	550	1.27%
2019/10/29	0	0.00	2	9.60	9.60	-2	553	-0.36%
2019/10/25	0	0.00	10	9.61	9.62	-10	523	-1.91%
2019/10/24	1	9.61	0	0.00	9.62	1	525	0.19%
2019/10/23	2	9.60	5	9.60	9.60	-3	527	-0.57%
2019/10/22	1	9.61	0	0.00	9.58	1	526	0.19%
2019/10/18	0	0.00	35	9.59	9.61	-35	529	-6.61%
2019/10/17	9	9.58	0	0.00	9.59	9	525	1.71%
2019/10/16	13	9.57	5	9.65	9.58	8	528	1.51%
2019/10/15	15	9.55	8	9.58	9.63	7	532	1.32%
2019/10/14	33	9.59	0	0.00	9.59	33	535	6.16%
2019/10/09	5	9.57	2	9.56	9.56	3	538	0.56%
2019/10/08	19	9.60	0	0.00	9.58	19	556	3.41%
2019/10/04	0	0.00	23	9.59	9.58	-23	558	-4.12%
2019/10/03	58	9.60	69	9.58	9.62	-11	552	-1.99%
2019/10/02	0	0.00	1	9.61	9.61	-1	553	-0.18%
2019/10/01	2	9.63	3	9.72	9.60	-1	551	-0.18%
2019/09/27	0	0.00	10	9.62	9.60	-10	546	-1.83%
2019/09/26	0	0.00	2	9.63	9.65	-2	551	-0.36%
2019/09/25	19	9.62	12	9.62	9.60	7	551	1.27%
2019/09/24	12	9.60	12	9.60	9.60	0	552	0.00%
2019/09/23	0	0.00	35	9.60	9.60	-35	551	-6.35%
2019/09/20	2	9.58	0	0.00	9.58	2	546	0.37%
2019/09/19	14	9.59	0	0.00	9.60	14	542	2.58%
2019/09/18	44	9.62	0	0.00	9.65	44	540	8.14%
2019/09/17	0	0.00	24	9.58	9.63	-24	537	-4.46%
2019/09/16	14	9.62	10	9.60	9.62	4	534	0.75%
2019/09/12	20	9.53	23	9.54	9.55	-3	528	-0.57%
2019/09/11	29	9.45	5	9.45	9.51	24	522	4.59%
2019/09/10	56	9.88	22	9.88	9.88	34	488	6.96%
2019/09/09	94	9.85	4	9.85	9.86	90	458	19.61%
2019/09/06	34	9.83	0	0.00	9.82	34	440	7.71%
2019/09/05	109	9.80	52	9.81	9.81	57	437	13.04%	大買/
2019/09/04	13	9.77	0	0.00	9.76	13	424	3.06%
2019/09/03	22	9.76	7	9.76	9.75	15	423	3.54%
2019/09/02	2	9.76	0	0.00	9.76	2	425	0.47%
2019/08/30	37	9.67	0	0.00	9.70	37	422	8.75%
2019/08/29	0	0.00	4	9.65	9.65	-4	414	-0.96%
2019/08/28	6	9.62	8	9.61	9.66	-2	415	-0.48%
2019/08/27	12	9.61	15	9.58	9.56	-3	419	-0.72%
2019/08/26	0	0.00	5	9.59	9.58	-5	420	-1.19%
2019/08/23	0	0.00	2	9.61	9.62	-2	417	-0.48%
2019/08/22	8	9.59	9	9.58	9.59	-1	427	-0.23%
2019/08/21	0	0.00	22	9.53	9.53	-22	453	-4.85%
2019/08/20	0	0.00	7	9.56	9.55	-7	456	-1.53%
2019/08/19	9	9.59	0	0.00	9.58	9	462	1.94%
2019/08/16	5	9.46	3	9.46	9.49	2	461	0.43%
2019/08/15	4	9.43	0	0.00	9.42	4	462	0.86%
2019/08/14	1	9.50	1	9.53	9.52	0	459	0.00%
2019/08/13	12	9.57	10	9.56	9.53	2	455	0.44%
2019/08/12	7	9.61	3	9.65	9.64	4	450	0.89%
2019/08/07	0	0.00	10	9.59	9.59	-10	453	-2.20%
2019/08/06	15	9.52	22	9.57	9.59	-7	453	-1.54%
2019/08/05	1	9.65	6	9.66	9.63	-5	440	-1.14%
2019/08/02	0	0.00	25	9.66	9.67	-25	435	-5.75%
2019/08/01	0	0.00	13	9.73	9.69	-13	432	-3.00%
2019/07/31	0	0.00	16	9.77	9.76	-16	427	-3.74%
2019/07/29	6	9.80	24	9.79	9.78	-18	438	-4.11%
2019/07/26	0	0.00	1	9.79	9.79	-1	442	-0.23%
2019/07/25	6	9.78	3	9.78	9.78	3	449	0.67%
2019/07/23	0	0.00	3	9.81	9.79	-3	463	-0.65%
2019/07/22	0	0.00	13	9.82	9.81	-13	463	-2.81%
2019/07/19	0	0.00	5	9.80	9.81	-5	462	-1.08%
2019/07/18	0	0.00	2	9.83	9.82	-2	462	-0.43%
2019/07/17	0	0.00	11	9.81	9.85	-11	460	-2.39%
2019/07/15	0	0.00	6	9.74	9.73	-6	435	-1.38%
2019/07/11	4	9.69	13	9.68	9.70	-9	417	-2.16%
2019/07/10	0	0.00	4	9.63	9.62	-4	415	-0.96%
2019/07/09	0	0.00	19	9.62	9.62	-19	412	-4.60%
2019/07/08	0	0.00	6	9.65	9.62	-6	416	-1.44%
2019/07/05	0	0.00	24	9.65	9.67	-24	418	-5.73%
2019/07/04	0	0.00	8	9.63	9.65	-8	422	-1.89%
2019/07/01	7	9.66	0	0.00	9.64	7	420	1.67%
2019/06/28	0	0.00	4	9.68	9.64	-4	416	-0.96%
2019/06/27	29	9.68	0	0.00	9.68	29	417	6.95%
2019/06/26	3	9.66	1	9.70	9.67	2	418	0.48%
2019/06/25	4	9.67	2	9.68	9.66	2	419	0.48%
2019/06/24	44	9.66	0	0.00	9.68	44	427	10.30%
2019/06/21	25	9.65	69	9.64	9.64	-44	429	-10.25%
2019/06/20	12	9.66	21	9.65	9.64	-9	429	-2.10%
2019/06/19	14	9.62	1	9.63	9.66	13	434	2.99%
2019/06/17	15	9.62	0	0.00	9.62	15	442	3.39%
2019/06/14	6	9.60	32	9.59	9.59	-26	444	-5.85%
2019/06/13	0	0.00	8	9.60	9.59	-8	443	-1.80%
2019/06/12	21	9.63	3	9.66	9.62	18	443	4.05%
2019/06/11	0	0.00	9	9.72	9.66	-9	441	-2.04%
2019/06/10	20	9.71	20	9.74	9.71	0	438	0.00%
2019/06/06	6	9.73	6	9.73	9.69	0	436	0.00%
2019/06/03	0	0.00	6	9.66	9.77	-6	435	-1.38%
2019/05/31	0	0.00	9	9.68	9.72	-9	430	-2.09%
2019/05/30	14	9.68	0	0.00	9.68	14	432	3.24%
2019/05/29	8	9.54	0	0.00	9.62	8	429	1.86%
2019/05/28	0	0.00	3	9.73	9.40	-3	417	-0.72%
2019/05/27	8	9.73	0	0.00	9.73	8	393	2.04%
2019/05/24	47	9.70	0	0.00	9.70	47	388	12.09%
2019/05/22	8	9.67	8	9.59	9.68	0	394	0.00%
2019/05/21	1	9.61	0	0.00	9.59	1	401	0.25%
2019/05/20	0	0.00	1	9.56	9.53	-1	401	-0.25%
2019/05/17	2	9.54	15	9.53	9.53	-13	404	-3.22%
2019/05/16	0	0.00	2	9.55	9.51	-2	411	-0.49%
2019/05/15	0	0.00	12	9.59	9.57	-12	414	-2.90%
2019/05/14	4	9.58	5	9.59	9.58	-1	417	-0.24%
2019/05/13	18	9.62	0	0.00	9.62	18	418	4.30%
2019/05/10	9	9.68	0	0.00	9.65	9	427	2.11%
2019/05/06	0	0.00	47	9.70	9.69	-47	474	-9.90%
2019/05/03	0	0.00	15	9.69	9.72	-15	473	-3.17%
2019/05/02	36	9.70	0	0.00	9.70	36	478	7.53%
2019/04/30	30	9.65	15	9.60	9.66	15	475	3.15%
2019/04/29	10	9.58	0	0.00	9.60	10	472	2.12%
2019/04/23	31	9.57	0	0.00	9.58	31	478	6.48%
2019/04/22	0	0.00	6	9.55	9.54	-6	481	-1.25%
2019/04/19	6	9.54	0	0.00	9.56	6	489	1.23%
2019/04/18	0	0.00	37	9.57	9.53	-37	492	-7.51%
2019/04/17	36	9.59	3	9.58	9.58	33	495	6.66%
2019/04/16	0	0.00	17	9.60	9.58	-17	492	-3.45%
2019/04/15	15	9.62	0	0.00	9.62	15	491	3.05%
2019/04/12	5	9.63	19	9.60	9.60	-14	502	-2.79%
2019/04/11	0	0.00	23	9.61	9.62	-23	501	-4.59%
2019/04/10	52	9.62	4	9.61	9.62	48	499	9.61%
2019/04/08	0	0.00	16	9.64	9.63	-16	495	-3.23%
2019/04/03	0	0.00	3	9.66	9.63	-3	496	-0.60%
2019/04/01	7	9.70	0	0.00	9.70	7	496	1.41%
2019/03/29	48	9.70	19	9.68	9.69	29	496	5.85%
2019/03/28	1	9.65	13	9.66	9.64	-12	505	-2.37%
2019/03/27	4	9.57	0	0.00	9.62	4	511	0.78%
2019/03/26	5	9.66	24	9.66	9.66	-19	506	-3.75%
2019/03/25	0	0.00	25	9.64	9.63	-25	509	-4.91%
2019/03/22	5	9.70	12	9.68	9.70	-7	509	-1.37%
2019/03/21	50	9.65	21	9.57	9.69	29	507	5.72%
2019/03/20	0	0.00	13	9.55	9.59	-13	498	-2.61%
2019/03/19	2	9.55	13	9.57	9.55	-11	502	-2.19%
2019/03/18	0	0.00	5	9.55	9.57	-5	512	-0.98%
2019/03/15	23	9.57	0	0.00	9.55	23	519	4.43%
2019/03/14	0	0.00	12	9.55	9.56	-12	536	-2.24%
2019/03/12	7	9.59	5	9.57	9.59	2	580	0.34%
2019/03/11	12	9.57	3	9.57	9.56	9	583	1.54%
2019/03/08	14	9.54	16	9.59	9.57	-2	602	-0.33%
2019/03/07	28	9.60	3	9.59	9.59	25	612	4.08%
2019/03/06	28	9.59	2	9.57	9.59	26	622	4.18%
2019/03/05	1	9.56	6	9.53	9.57	-5	638	-0.78%
2019/03/04	1	9.55	37	9.54	9.53	-36	634	-5.68%
2019/02/27	3	9.53	7	9.55	9.57	-4	657	-0.61%
2019/02/26	82	9.57	33	9.55	9.58	49	662	7.40%
2019/02/25	15	9.56	10	9.54	9.57	5	660	0.76%
2019/02/22	27	9.51	14	9.49	9.53	13	658	1.97%
2019/02/21	1	9.46	40	9.48	9.50	-39	658	-5.92%
2019/02/20	3	9.50	6	9.55	9.53	-3	645	-0.46%
2019/02/19	5	9.55	0	0.00	9.55	5	634	0.79%
2019/02/11	21	9.59	0	0.00	9.58	21	625	3.35%
2019/01/30	0	0.00	33	9.52	9.54	-33	618	-5.33%
2019/01/29	10	9.53	0	0.00	9.54	10	608	1.64%
2019/01/28	6	9.53	0	0.00	9.51	6	604	0.99%
2019/01/25	9	9.50	0	0.00	9.49	9	576	1.56%
2019/01/24	6	9.45	1	9.45	9.45	5	563	0.89%
2019/01/23	6	9.38	1	9.36	9.41	5	555	0.90%
2019/01/22	23	9.40	69	9.36	9.40	-46	550	-8.36%
2019/01/18	12	9.35	0	0.00	9.40	12	553	2.17%
2019/01/17	5	9.38	0	0.00	9.32	5	548	0.91%
2019/01/14	0.6	9.29	7	9.29	9.29	-6.4	547	-1.17%
2019/01/11	25	9.33	0.3	9.25	9.33	24.7	550	4.49%
2019/01/10	11	9.31	0	0.00	9.31	11	542	2.03%
2019/01/09	4	9.29	0	0.00	9.29	4	542	0.74%
2019/01/08	0	0.00	11	9.27	9.25	-11	538	-2.04%
2019/01/07	8	9.15	0	0.00	9.27	8	540	1.48%
2019/01/04	34	9.10	13	9.10	9.10	21	547	3.83%
2019/01/03	15	9.13	0	0.00	9.12	15	564	2.66%
2019/01/02	0	0.00	7	9.12	9.11	-7	565	-1.24%
2018/12/28	0	0.00	3	9.13	9.12	-3	565	-0.53%
2018/12/21	14	9.25	0	0.00	9.32	14	581	2.41%
2018/12/20	4	9.20	6	9.18	9.17	-2	568	-0.35%
2018/12/19	12	9.20	0	0.00	9.19	12	564	2.13%
2018/12/18	4	9.22	15	9.21	9.20	-11	565	-1.95%
2018/12/07	3	9.41	15	9.53	9.47	-12	554	-2.17%
2018/12/06	0	0.00	36	9.44	9.39	-36	537	-6.69%
2018/12/05	5	9.36	0	0.00	9.37	5	502	1.00%
2018/12/04	0	0.00	4	9.38	9.38	-4	508	-0.79%
2018/12/03	0	0.00	12	9.39	9.37	-12	507	-2.36%
2018/11/30	0	0.00	11	9.36	9.37	-11	495	-2.22%
2018/11/28	1	9.25	0	0.00	9.30	1	529	0.19%
2018/11/26	74	9.12	0	0.00	9.15	74	546	13.55%
2018/11/22	0	0.00	26	9.10	9.10	-26	561	-4.63%
2018/11/19	2	9.14	0	0.00	9.14	2	599	0.33%
2018/11/15	0	0.00	1	9.09	9.10	-1	624	-0.16%
2018/11/14	0	0.00	3	9.05	9.00	-3	646	-0.46%
2018/11/13	4	9.01	9	8.97	9.00	-5	649	-0.77%
2018/11/12	6	9.02	0	0.00	9.00	6	652	0.92%
2018/11/08	28	9.03	0	0.00	9.00	28	654	4.28%
2018/11/07	7	9.08	0	0.00	9.10	7	640	1.09%
2018/11/06	22	9.08	0	0.00	9.08	22	641	3.43%
2018/11/05	17	9.03	0	0.00	9.05	17	650	2.61%
2018/11/02	0	0.00	4	9.02	9.01	-4	649	-0.62%
2018/11/01	0	0.00	10	8.85	8.90	-10	654	-1.53%
2018/10/31	20	8.79	0	0.00	8.79	20	659	3.03%
2018/10/30	5	8.71	0	0.00	8.68	5	663	0.75%
2018/10/29	56	8.53	0	0.00	8.66	56	666	8.40%
2018/10/26	0	0.00	9	8.91	8.75	-9	670	-1.34%
2018/10/24	0	0.00	17	8.91	8.98	-17	682	-2.49%
2018/10/23	0	0.00	12	8.95	8.95	-12	675	-1.78%
2018/10/19	22	8.98	0	0.00	8.99	22	671	3.27%
2018/10/17	2	9.10	5	9.15	9.02	-3	668	-0.45%
2018/10/16	4	9.10	0	0.00	9.07	4	662	0.60%
2018/10/15	0	0.00	29	9.06	9.05	-29	664	-4.37%
2018/10/12	2	9.00	22	8.93	9.08	-20	658	-3.04%
2018/10/11	2	9.04	79	9.03	9.01	-77	652	-11.81%
2018/10/05	13	9.30	1	9.28	9.27	12	619	1.94%
2018/10/03	0	0.00	1	9.40	9.37	-1	604	-0.17%
2018/10/02	0	0.00	5	9.44	9.42	-5	597	-0.84%
2018/10/01	2	9.44	0	0.00	9.44	2	594	0.34%
2018/09/28	0	0.00	18	9.47	9.46	-18	593	-3.03%
2018/09/25	0	0.00	2	9.50	9.50	-2	594	-0.34%
2018/09/18	6	9.36	0	0.00	9.35	6	576	1.04%
2018/09/14	18	9.39	0	0.00	9.38	18	578	3.11%
2018/09/07	0	0.00	6	9.21	9.22	-6	550	-1.09%
2018/09/05	0	0.00	16	9.30	9.26	-16	538	-2.97%
2018/09/04	65	9.77	0	0.00	9.75	65	536	12.12%
2018/08/23	13	9.69	0	0.00	9.69	13	385	3.37%
2018/08/21	28	9.56	0	0.00	9.63	28	359	7.79%
2018/08/16	6	9.45	0	0.00	9.49	6	328	1.82%
2018/08/14	3	9.49	0	0.00	9.48	3	323	0.93%
2018/08/06	0	0.00	13	9.60	9.58	-13	299	-4.34%
2018/08/03	32	9.57	0	0.00	9.58	32	297	10.76%
2018/08/02	0	0.00	94	9.53	9.48	-94	291	-32.28%
2018/08/01	76	9.55	0	0.00	9.66	76	275	27.58%
2018/07/31	1	9.41	0	0.00	9.44	1	260	0.38%
2018/07/24	4	9.32	0	0.00	9.37	4	255	1.57%
2018/07/19	26	9.31	0	0.00	9.35	26	248	10.46%
2018/07/09	4	9.16	0	0.00	9.19	4	284	1.40%
2018/06/28	0	0.00	7	9.30	9.32	-7	296	-2.36%
2018/06/27	0	0.00	109	9.35	9.35	-109	299	-36.45%	大賣/鉅額交易
2018/06/25	1	9.39	80	9.35	9.40	-79	299	-26.34%
2018/06/22	0	0.00	78	9.36	9.37	-78	301	-25.83%
2018/06/21	0	0.00	11	9.38	9.37	-11	303	-3.62%
2018/06/19	0	0.00	116	9.40	9.39	-116	304	-38.06%	大賣/鉅額交易
2018/06/15	0	0.00	16	9.47	9.47	-16	303	-5.26%
2018/06/14	0	0.00	1	9.40	9.38	-1	300	-0.33%
2018/06/06	0	0.00	4	9.37	9.38	-4	294	-1.36%
2018/05/31	4	9.37	0	0.00	9.37	4	297	1.35%
2018/05/30	0	0.00	1	9.30	9.31	-1	299	-0.33%
2018/05/23	0	0.00	1	9.35	9.36	-1	326	-0.31%
2018/05/10	0	0.00	123	9.30	9.30	-123	406	-30.28%	大賣/鉅額交易
2018/05/02	0	0.00	37	9.35	9.36	-37	472	-7.83%
2018/04/17	0	0.00	96	9.28	9.27	-96	730	-13.15%
2018/04/13	2	9.39	36	9.42	9.44	-34	738	-4.61%
2018/04/12	2	9.45	0	0.00	9.48	2	762	0.26%
2018/04/10	2	9.44	0	0.00	9.44	2	803	0.25%
2018/04/09	3	9.43	0	0.00	9.44	3	810	0.37%
2018/03/12	80	9.51	0	0.00	9.53	80	778	10.27%
2018/03/08	4	9.43	10	9.41	9.36	-6	775	-0.77%
2018/03/07	0	0.00	9	9.39	9.38	-9	781	-1.15%
2018/03/06	0	0.00	10	9.42	9.41	-10	790	-1.27%
2018/03/05	0	0.00	9	9.40	9.42	-9	799	-1.13%
2018/03/02	0	0.00	32	9.44	9.44	-32	799	-4.00%
2018/03/01	0	0.00	9	9.59	9.56	-9	801	-1.12%
2018/02/27	65	9.64	0	0.00	9.64	65	806	8.06%
2018/02/26	6	9.59	0	0.00	9.59	6	804	0.75%
2018/02/21	34	9.34	0	0.00	9.37	34	804	4.23%
2018/02/12	0	0.00	23	9.17	9.24	-23	797	-2.88%
2018/02/09	30	9.15	0	0.00	9.15	30	790	3.79%
2018/02/08	12	9.24	0	0.00	9.25	12	779	1.54%
2018/02/07	12	9.28	12	9.26	9.26	0	793	0.00%
2018/02/06	13	9.25	19	9.26	9.19	-6	799	-0.75%
2018/02/05	10	9.58	0	0.00	9.60	10	776	1.29%
2018/01/24	6	9.77	0	0.00	9.78	6	745	0.80%
2018/01/16	65	9.79	0	0.00	9.82	65	679	9.57%
2018/01/12	91	9.52	0	0.00	9.54	91	567	16.03%
2018/01/10	0	0.00	6	9.44	9.40	-6	522	-1.15%
2018/01/09	2	9.39	0	0.00	9.39	2	515	0.39%
2018/01/08	44	9.39	0	0.00	9.38	44	513	8.57%
2018/01/04	25	9.27	0	0.00	9.27	25	448	5.58%