台中銀 (2812)-合庫-高雄券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351張
產業
上市金融類股
884人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台中銀 (2812)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/11/22	21.1	18.10	0	0.00	18.15	21.1	3,236	0.65%
2024/11/20	0.2	18.05	20	18.00	18.10	-19.8	3,289	-0.60%
2024/11/19	0	0.00	3	17.85	17.95	-3	3,275	-0.09%
2024/11/18	0.3	17.80	0	0.00	17.75	0.3	3,251	0.01%
2024/11/14	2	17.65	0	0.00	17.65	2	3,296	0.06%
2024/11/13	1.5	17.72	0	0.00	17.70	1.5	3,316	0.05%
2024/11/11	0.2	17.90	0.1	17.90	17.90	0.1	3,362	0.00%
2024/11/07	2	17.80	0	0.00	17.75	2	3,521	0.06%
2024/11/06	1	17.80	0	0.00	17.75	1	3,570	0.03%
2024/11/05	1.2	17.90	0	0.00	17.80	1.2	3,651	0.03%
2024/11/04	5	17.85	0	0.00	17.85	5	3,894	0.13%
2024/11/01	0	0.00	1	17.80	17.95	-1	4,298	-0.02%
2024/10/30	41	17.75	0	0.00	17.75	41	4,348	0.94%
2024/10/29	1	17.75	0	0.00	17.75	1	4,412	0.02%
2024/10/28	0.3	17.93	0	0.00	17.90	0.3	4,403	0.01%
2024/10/25	1	17.95	0	0.00	17.90	1	4,577	0.02%
2024/10/24	2	17.95	0	0.00	18.00	2	4,644	0.04%
2024/10/23	0.2	18.05	0	0.00	17.95	0.2	4,807	0.00%
2024/10/22	0.2	18.10	0	0.00	18.10	0.2	5,109	0.00%
2024/10/21	1	18.25	0	0.00	18.10	1	5,451	0.02%
2024/10/18	0	0.00	1	18.25	18.25	-1	5,654	-0.02%
2024/10/17	0	0.00	1	18.05	18.10	-1	5,783	-0.02%
2024/10/16	1	17.95	0	0.00	17.90	1	5,855	0.02%
2024/10/15	3.3	17.96	0	0.00	18.00	3.3	5,946	0.06%
2024/10/14	1.1	17.95	0	0.00	17.95	1.1	5,922	0.02%
2024/10/11	3.2	18.00	0	0.00	17.90	3.2	6,007	0.05%
2024/10/09	1.5	18.03	0	0.00	17.95	1.5	6,130	0.02%
2024/10/08	5	18.16	0	0.00	18.10	5	6,172	0.08%
2024/10/07	0	0.00	14.1	18.29	18.35	-14.1	6,237	-0.23%
2024/10/04	1	18.15	1	18.20	18.20	0	6,378	0.00%
2024/10/01	5	18.28	0	0.00	18.30	5	6,396	0.08%
2024/09/27	0.4	18.35	5	18.45	18.45	-4.6	6,431	-0.07%
2024/09/26	0.1	18.40	0	0.00	18.35	0.1	6,440	0.00%
2024/09/25	0	0.00	0.4	18.40	18.40	-0.4	6,447	-0.01%
2024/09/24	1	18.25	2	18.25	18.35	-1	6,443	-0.02%
2024/09/23	0	0.00	2	18.30	18.35	-2	6,496	-0.03%
2024/09/19	1	18.10	0	0.00	18.20	1	6,562	0.02%
2024/09/18	0	0.00	2	18.15	18.10	-2	6,623	-0.03%
2024/09/13	0.5	18.00	0	0.00	17.95	0.5	6,715	0.01%
2024/09/12	0	0.00	2	17.90	18.00	-2	6,771	-0.03%
2024/09/11	3	17.75	0	0.00	17.75	3	6,757	0.04%
2024/09/10	3	17.70	2	17.75	17.80	1	6,762	0.01%
2024/09/09	4	17.60	0	0.00	17.70	4	6,743	0.06%
2024/09/06	2.5	17.77	2	17.85	17.80	0.5	6,725	0.01%
2024/09/05	2	17.95	2	18.10	17.80	0	6,735	0.00%
2024/09/04	7.1	17.82	0	0.00	17.80	7.1	6,756	0.11%
2024/09/03	4.4	18.11	1	18.15	18.15	3.4	6,656	0.05%
2024/09/02	4	18.28	4	18.29	18.30	0	6,641	0.00%
2024/08/30	3.3	17.87	0	0.00	18.05	3.3	6,581	0.05%
2024/08/29	0.7	17.90	0	0.00	17.80	0.7	6,546	0.01%
2024/08/26	1.4	17.86	4	17.80	17.85	-2.6	6,724	-0.04%
2024/08/23	0	0.00	1	17.75	17.75	-1	6,720	-0.01%
2024/08/22	2	17.73	0.1	17.85	17.75	1.9	6,717	0.03%
2024/08/21	0.8	17.80	2.2	17.76	17.80	-1.4	6,749	-0.02%
2024/08/19	2.2	17.61	0	0.00	17.60	2.2	6,796	0.03%
2024/08/15	2	17.65	0	0.00	17.65	2	6,928	0.03%
2024/08/14	0	0.00	2	17.75	17.95	-2	7,018	-0.03%
2024/08/13	3	17.60	0	0.00	17.55	3	7,019	0.04%
2024/08/12	0	0.00	4	17.70	17.50	-4	7,056	-0.06%
2024/08/09	8	17.56	10	17.36	17.45	-2	7,059	-0.03%
2024/08/08	7	16.98	5.3	17.08	16.95	1.7	6,984	0.02%
2024/08/07	5	17.05	0	0.00	17.05	5	6,963	0.07%
2024/08/06	21	16.73	18	16.78	16.80	3	6,918	0.04%
2024/08/05	43	16.70	15	16.50	16.50	28	6,703	0.42%
2024/08/02	6	17.80	0	0.00	17.80	6	6,318	0.09%
2024/07/31	6	17.88	0	0.00	17.80	6	6,351	0.09%
2024/07/30	9	17.74	0	0.00	17.80	9	6,386	0.14%
2024/07/29	2.4	18.16	3.5	18.10	18.05	-1.1	6,228	-0.02%
2024/07/26	17	17.99	0	0.00	18.00	17	6,202	0.27%
2024/07/23	11.6	18.22	0.9	18.30	18.20	10.6	6,138	0.17%
2024/07/22	2.4	19.38	16.7	19.49	19.55	-14.3	5,832	-0.25%
2024/07/19	5	19.55	0	0.00	19.60	5	5,519	0.09%
2024/07/18	0	0.00	7	19.80	19.95	-7	5,388	-0.13%
2024/07/16	1	19.85	0	0.00	19.80	1	5,389	0.02%
2024/07/15	10	19.80	0	0.00	19.80	10	5,417	0.18%
2024/07/12	5	19.65	1	19.85	19.90	4	5,396	0.07%
2024/07/11	4	19.70	5.3	19.72	19.75	-1.3	5,348	-0.02%
2024/07/10	1	19.20	1	19.30	19.15	0	5,319	0.00%
2024/07/09	51	19.00	11.3	18.96	19.00	39.7	5,290	0.75%
2024/07/08	0	0.00	0.8	18.95	19.00	-0.8	5,244	-0.02%
2024/07/03	0	0.00	1.6	18.30	18.40	-1.6	5,174	-0.03%
2024/07/02	0	0.00	1.6	18.35	18.25	-1.6	5,162	-0.03%
2024/07/01	1	18.30	4.2	18.35	18.35	-3.2	5,154	-0.06%
2024/06/28	2	18.28	0.3	18.25	18.30	1.7	5,159	0.03%
2024/06/27	2	18.20	0.9	18.30	18.20	1.1	5,155	0.02%
2024/06/26	1	18.45	0.3	18.45	18.35	0.7	5,121	0.01%
2024/06/25	0	0.00	0.5	18.65	18.50	-0.5	5,061	-0.01%
2024/06/24	5	18.45	0	0.00	18.60	5	5,082	0.10%
2024/06/21	1	18.55	2	18.50	18.55	-1	5,035	-0.02%
2024/06/20	0	0.00	10	18.60	18.50	-10	5,004	-0.20%
2024/06/18	11	18.45	0	0.00	18.50	11	5,001	0.22%
2024/06/14	4	18.50	0	0.00	18.45	4	5,218	0.08%
2024/06/11	1	18.45	0	0.00	18.45	1	5,906	0.02%
2024/06/06	7	18.55	0	0.00	18.55	7	6,000	0.12%
2024/06/04	2	18.55	2.5	18.53	18.50	-0.5	6,155	-0.01%
2024/06/03	0	0.00	1	18.65	18.55	-1	6,242	-0.02%
2024/05/31	10	18.60	0.1	18.40	18.70	9.9	6,401	0.16%
2024/05/30	0	0.00	0.5	18.20	18.15	-0.5	6,316	-0.01%
2024/05/28	8	18.35	0.4	18.35	18.35	7.6	6,450	0.12%
2024/05/24	0	0.00	0.5	18.20	18.30	-0.5	6,754	-0.01%
2024/05/23	10	18.30	6.8	18.22	18.15	3.2	7,222	0.04%
2024/05/22	0	0.00	1.2	18.55	18.50	-1.2	7,218	-0.02%
2024/05/21	0	0.00	1	18.20	18.20	-1	7,205	-0.01%
2024/05/20	0	0.00	3.6	18.21	18.25	-3.6	7,192	-0.05%
2024/05/17	4	17.95	7.7	18.03	18.10	-3.7	7,110	-0.05%
2024/05/16	0	0.00	9.3	18.00	17.95	-9.3	7,127	-0.13%
2024/05/15	0	0.00	0.8	18.00	17.90	-0.8	7,203	-0.01%
2024/05/13	0	0.00	1	18.10	18.05	-1	7,381	-0.01%
2024/05/10	2	17.90	0	0.00	18.05	2	7,667	0.03%
2024/05/09	0	0.00	2.9	17.93	17.85	-2.9	9,122	-0.03%
2024/05/08	0	0.00	2.1	17.97	17.90	-2.1	9,200	-0.02%
2024/05/07	0	0.00	4	17.95	18.00	-4	9,213	-0.04%
2024/05/06	6	18.06	22	17.94	18.05	-16	9,132	-0.18%
2024/05/03	0	0.00	1	17.86	17.80	-1	9,025	-0.01%
2024/05/02	0	0.00	0.4	17.75	17.80	-0.4	8,951	0.00%
2024/04/30	0	0.00	0.4	17.70	17.70	-0.4	8,924	0.00%
2024/04/29	0	0.00	8	17.70	17.80	-8	8,881	-0.09%
2024/04/26	0	0.00	3	17.50	17.45	-3	8,785	-0.03%
2024/04/25	0	0.00	0.6	17.50	17.45	-0.6	8,782	-0.01%
2024/04/24	0	0.00	1.6	17.68	17.45	-1.6	8,771	-0.02%
2024/04/23	0.1	17.60	4	17.58	17.70	-3.9	8,759	-0.04%
2024/04/22	0	0.00	4	17.43	17.30	-4	8,673	-0.05%
2024/04/19	4	17.01	1	16.95	17.10	3	8,587	0.03%
2024/04/18	0	0.00	2	17.20	17.40	-2	8,456	-0.02%
2024/04/17	0	0.00	8	17.21	17.30	-8	8,453	-0.09%
2024/04/16	6	17.13	3.3	17.17	17.00	2.7	8,584	0.03%
2024/04/15	1	17.20	1	17.40	17.40	0	8,476	0.00%
2024/04/12	1	17.30	2	17.34	17.25	-1	8,441	-0.01%
2024/04/11	1	17.40	0.4	17.40	17.45	0.6	8,412	0.01%
2024/04/10	3	17.30	8	17.30	17.30	-5	8,352	-0.06%
2024/04/09	0	0.00	1	17.15	17.15	-1	8,298	-0.01%
2024/04/08	0	0.00	2	17.05	17.10	-2	8,280	-0.02%
2024/04/03	0	0.00	1	17.00	17.00	-1	8,262	-0.01%
2024/04/02	2	17.05	0.6	17.10	17.00	1.4	8,243	0.02%
2024/04/01	0	0.00	1	17.25	17.10	-1	8,240	-0.01%
2024/03/29	1	17.15	3	17.07	17.10	-2	8,224	-0.02%
2024/03/28	3	17.10	2	17.10	17.05	1	8,205	0.01%
2024/03/27	1	16.95	0	0.00	17.05	1	8,207	0.01%
2024/03/26	2.6	17.00	12	16.87	16.85	-9.4	8,182	-0.11%
2024/03/25	2	16.90	0	0.00	16.90	2	8,172	0.02%
2024/03/22	12	17.08	4.4	17.10	17.00	7.6	8,244	0.09%
2024/03/21	1	16.90	1.5	16.93	16.95	-0.5	8,273	-0.01%
2024/03/20	4	16.85	1	16.90	16.75	3	8,250	0.04%
2024/03/19	3	16.92	3	16.93	16.90	0	8,199	0.00%
2024/03/18	6	17.08	1	17.10	17.10	5	8,193	0.06%
2024/03/15	16	17.22	31	17.21	17.20	-15	8,090	-0.19%
2024/03/14	15	17.57	0	0.00	17.55	15	7,817	0.19%
2024/03/13	1.4	17.51	7	17.34	17.55	-5.6	7,716	-0.07%
2024/03/12	0	0.00	3.2	17.30	17.30	-3.2	7,655	-0.04%
2024/03/11	5	17.10	23	17.13	17.15	-18	7,752	-0.23%
2024/03/08	1	17.20	12	17.03	17.10	-11	7,737	-0.14%
2024/03/07	4	17.13	0	0.00	17.15	4	7,643	0.05%
2024/03/06	2	17.05	0.1	17.05	17.10	1.9	7,564	0.03%
2024/03/05	2	16.75	10	16.75	16.75	-8	7,463	-0.11%
2024/03/04	1	16.80	2	16.70	16.75	-1	7,428	-0.01%
2024/03/01	0	0.00	1	16.75	16.80	-1	7,384	-0.01%
2024/02/29	0	0.00	1.8	16.68	16.65	-1.8	7,294	-0.02%
2024/02/27	1	16.45	1	16.30	16.40	0	7,143	0.00%
2024/02/26	38	16.26	115	16.40	16.40	-77	7,083	-1.09%	大賣/
2024/02/22	1	15.75	1	15.80	15.80	0	6,636	0.00%
2024/02/19	3	15.55	0	0.00	15.60	3	6,726	0.04%
2024/02/16	50	15.50	13	15.54	15.50	37	6,724	0.55%
2024/02/15	0	0.00	7	15.40	15.50	-7	6,602	-0.11%
2024/02/05	18	15.39	50	15.40	15.35	-32	6,461	-0.50%
2024/02/02	69	15.34	2.2	15.20	15.40	66.8	6,356	1.05%
2024/02/01	121	15.03	130.2	15.21	15.30	-9.2	6,057	-0.15%	大買/大賣/
2024/01/30	0	0.00	20	15.95	15.85	-20	4,473	-0.45%
2024/01/24	0.1	15.95	0	0.00	15.90	0.1	4,468	0.00%
2024/01/19	0	0.00	10	15.90	15.95	-10	4,497	-0.22%
2024/01/18	0	0.00	1	15.80	15.85	-1	4,502	-0.02%
2024/01/17	1	15.75	6	15.82	15.80	-5	4,485	-0.11%
2024/01/16	3	15.95	1	15.90	15.90	2	4,430	0.05%
2024/01/11	6	16.20	8	16.20	16.20	-2	4,382	-0.05%
2024/01/10	1	16.15	7	16.16	16.15	-6	4,400	-0.14%
2024/01/04	0	0.00	2	15.95	15.95	-2	4,224	-0.05%
2024/01/03	4	15.88	50.7	15.90	15.90	-46.7	4,301	-1.09%
2023/12/29	0	0.00	0.1	15.95	15.90	-0.1	4,321	0.00%
2023/12/28	0	0.00	25	15.90	16.00	-25	4,325	-0.58%
2023/12/26	1	15.90	0	0.00	15.95	1	4,327	0.02%
2023/12/25	0	0.00	9	15.80	15.80	-9	4,334	-0.21%
2023/12/22	1	15.70	0	0.00	15.70	1	4,353	0.02%
2023/12/20	3	15.90	3	15.80	15.90	0	4,329	0.00%
2023/12/19	3	15.77	10	15.75	15.75	-7	4,316	-0.16%
2023/12/18	1	15.95	1	16.00	15.95	0	4,231	0.00%
2023/12/14	0.3	16.35	1	16.40	16.35	-0.7	4,138	-0.02%
2023/12/13	2.5	16.22	0	0.00	16.20	2.5	4,085	0.06%
2023/12/12	1	16.45	1.2	16.49	16.50	-0.2	3,978	0.00%
2023/12/11	1	16.45	5.1	16.45	16.45	-4.1	3,940	-0.10%
2023/12/08	0	0.00	2	16.15	16.20	-2	3,811	-0.05%
2023/12/06	3	16.07	0.7	16.05	16.05	2.3	3,707	0.06%
2023/12/05	1.5	15.83	13.8	15.84	15.80	-12.3	3,551	-0.35%
2023/12/01	2	15.75	2	15.75	15.75	0	3,500	0.00%
2023/11/30	0	0.00	4	15.60	15.80	-4	3,475	-0.12%
2023/11/29	1	15.65	1	15.65	15.65	0	3,395	0.00%
2023/11/27	0.7	15.60	0	0.00	15.55	0.7	3,344	0.02%
2023/11/24	0	0.00	5	15.60	15.60	-5	3,336	-0.15%
2023/11/23	1	15.70	1	15.70	15.70	0	3,312	0.00%
2023/11/22	0	0.00	15	15.40	15.50	-15	3,201	-0.47%
2023/11/21	8.2	15.40	1.1	15.40	15.45	7.1	3,169	0.22%
2023/11/20	1	15.35	0	0.00	15.40	1	3,079	0.03%
2023/11/17	11	15.23	1	15.35	15.35	10	3,026	0.33%
2023/11/16	0	15.05	2	15.00	15.05	-2	2,867	-0.07%
2023/11/15	0	0.00	3.2	14.95	15.00	-3.2	2,824	-0.11%
2023/11/13	1	14.90	0	0.00	14.90	1	2,868	0.03%
2023/11/08	0.2	14.90	0	0.00	14.85	0.2	3,096	0.01%
2023/11/07	3.2	14.85	0	0.00	14.85	3.2	3,084	0.10%
2023/11/01	6	14.68	0	0.00	14.70	6	3,122	0.19%
2023/10/30	1	14.65	0	0.00	14.65	1	3,243	0.03%
2023/10/27	0	0.00	3	14.80	14.70	-3	3,250	-0.09%
2023/10/26	4	14.70	0	0.00	14.75	4	3,303	0.12%
2023/10/25	0	0.00	3	14.75	14.75	-3	3,294	-0.09%
2023/10/24	1	14.75	0	0.00	14.75	1	3,336	0.03%
2023/10/19	5	14.85	0.2	14.90	14.90	4.8	3,428	0.14%
2023/10/18	2	14.85	0	0.00	14.90	2	3,467	0.06%
2023/10/17	5	14.90	0	0.00	14.90	5	3,476	0.14%
2023/10/16	3	14.90	1	14.90	14.95	2	3,655	0.05%
2023/10/12	0	0.00	9.1	14.95	15.00	-9.1	4,414	-0.21%
2023/10/11	3.2	14.90	0	0.00	14.95	3.2	4,524	0.07%
2023/10/05	5	14.65	3	14.65	14.70	2	4,580	0.04%
2023/10/04	3.3	14.73	2	14.75	14.70	1.3	4,602	0.03%
2023/10/03	7	14.75	0	0.00	14.80	7	4,687	0.15%
2023/10/02	1	14.75	0	0.00	14.75	1	4,752	0.02%
2023/09/28	1	14.70	0	0.00	14.65	1	4,891	0.02%
2023/09/27	0	0.00	0	14.80	14.70	0	4,938	0.00%
2023/09/26	28	14.74	0	0.00	14.70	28	4,961	0.56%
2023/09/25	0.3	14.80	0	0.00	14.80	0.3	5,037	0.01%
2023/09/22	3	14.70	0	0.00	14.75	3	5,226	0.06%
2023/09/21	25	14.78	0	0.00	14.75	25	5,228	0.48%
2023/09/19	10	14.85	0	0.00	14.85	10	5,230	0.19%
2023/09/18	17	14.90	0	0.00	14.90	17	5,284	0.32%
2023/09/15	0	0.00	2	14.90	14.95	-2	5,308	-0.04%
2023/09/14	0	0.00	2	14.85	14.90	-2	5,299	-0.04%
2023/09/13	3	14.90	0	0.00	14.90	3	5,311	0.06%
2023/09/12	1	14.80	0	0.00	14.85	1	5,371	0.02%
2023/09/07	3	14.78	0	0.00	14.75	3	5,419	0.06%
2023/09/06	1.2	14.82	0	0.00	14.80	1.2	5,466	0.02%
2023/09/04	1	14.95	0	0.00	14.90	1	5,520	0.02%
2023/09/01	2	14.85	0	0.00	14.85	2	5,539	0.04%
2023/08/29	31	14.80	0	0.00	14.80	31	5,620	0.55%
2023/08/25	0	0.00	0.2	14.70	14.60	-0.2	5,686	0.00%
2023/08/24	0	0.00	0.1	14.70	14.65	-0.1	5,703	0.00%
2023/08/23	2.1	14.58	0	0.00	14.60	2.1	5,763	0.04%
2023/08/21	0.5	14.65	0	0.00	14.65	0.5	5,828	0.01%
2023/08/18	1	14.50	0	0.00	14.55	1	5,861	0.02%
2023/08/16	2	14.45	2.1	14.45	14.50	-0.1	5,797	0.00%
2023/08/15	21	14.69	0	0.00	14.65	21	5,689	0.37%
2023/08/14	8	14.77	0	0.00	14.70	8	5,704	0.14%
2023/08/11	0	0.00	2	14.85	14.90	-2	5,765	-0.03%
2023/08/10	0	0.00	0.2	14.90	14.85	-0.2	5,816	0.00%
2023/08/09	15	14.85	0	0.00	14.85	15	5,824	0.26%
2023/08/08	1	14.80	0	0.00	14.80	1	5,865	0.02%
2023/08/07	0.2	14.95	1	14.85	14.90	-0.8	5,967	-0.01%
2023/08/04	2	14.85	0	0.00	14.85	2	5,993	0.03%
2023/08/01	1	14.90	0	0.00	15.00	1	6,003	0.02%
2023/07/31	0	0.00	48	14.95	14.90	-48	6,038	-0.79%
2023/07/25	0	0.00	1	14.90	14.90	-1	6,312	-0.02%
2023/07/21	3	14.90	67	14.90	14.90	-64	6,277	-1.02%
2023/07/20	2.5	14.96	103	14.95	14.95	-100.5	6,368	-1.58%	大賣/
2023/07/19	6	14.98	4	14.95	15.00	2	6,347	0.03%
2023/07/18	48	15.09	1	15.10	15.15	47	6,220	0.76%
2023/07/17	17	15.75	3	15.80	15.75	14	5,840	0.24%
2023/07/14	0	0.00	6	15.50	15.55	-6	5,566	-0.11%
2023/07/13	5	15.47	0	0.00	15.45	5	5,480	0.09%
2023/07/12	3	15.43	6	15.40	15.50	-3	5,504	-0.05%
2023/07/10	0	0.00	1	15.35	15.25	-1	5,506	-0.02%
2023/07/07	0.2	15.10	2	15.10	15.20	-1.8	5,473	-0.03%
2023/07/06	4.2	15.31	2	15.38	15.20	2.2	5,464	0.04%
2023/07/05	1	15.55	0	0.00	15.50	1	5,340	0.02%
2023/07/04	2	15.48	0	0.00	15.45	2	5,311	0.04%
2023/07/03	9	15.48	7	15.42	15.45	2	5,297	0.04%
2023/06/30	0	0.00	0.3	15.05	15.20	-0.3	5,217	-0.01%
2023/06/28	0	0.00	1	14.95	14.95	-1	5,061	-0.02%
2023/06/26	8.1	15.00	0	0.00	14.95	8.1	5,095	0.16%
2023/06/21	0.2	14.90	2	14.85	14.90	-1.8	5,055	-0.04%
2023/06/20	0	0.00	2	14.80	14.80	-2	5,070	-0.04%
2023/06/19	5	14.80	0	0.00	14.80	5	5,120	0.10%
2023/06/15	0	0.00	5	14.80	14.80	-5	5,129	-0.10%
2023/06/14	5	14.94	0.1	14.95	14.90	4.9	5,187	0.10%
2023/06/13	0	0.00	10	14.90	14.90	-10	5,393	-0.19%
2023/06/12	0	0.00	4	14.85	14.85	-4	5,429	-0.07%
2023/06/09	0	0.00	2	14.70	14.75	-2	5,640	-0.04%
2023/06/08	0	0.00	2	14.80	14.70	-2	5,831	-0.03%
2023/06/07	5	14.80	0.5	14.80	14.80	4.5	5,987	0.08%
2023/06/06	30.1	14.80	0.2	14.80	14.80	29.9	6,036	0.50%
2023/06/05	6	14.75	2.8	14.76	14.75	3.2	6,096	0.05%
2023/06/02	20	14.70	12	14.69	14.70	8	6,155	0.13%
2023/06/01	0	0.00	3	14.70	14.65	-3	6,229	-0.05%
2023/05/31	2	14.68	2	14.70	14.65	0	6,269	0.00%
2023/05/30	20	14.70	0	0.00	14.70	20	6,363	0.31%
2023/05/29	1	14.60	0	0.00	14.65	1	6,459	0.02%
2023/05/26	4	14.63	4	14.60	14.60	0	6,599	0.00%
2023/05/25	0	0.00	3	14.65	14.65	-3	6,690	-0.04%
2023/05/24	20	14.70	0	0.00	14.70	20	6,793	0.29%
2023/05/23	0	0.00	8.4	14.74	14.70	-8.4	6,811	-0.12%
2023/05/22	5	14.75	1	14.70	14.70	4	6,994	0.06%
2023/05/19	0	0.00	3	14.70	14.70	-3	7,004	-0.04%
2023/05/18	1	14.70	0	0.00	14.70	1	7,049	0.01%
2023/05/17	0	0.00	5	14.75	14.75	-5	7,009	-0.07%
2023/05/16	0	0.00	6.3	14.65	14.65	-6.3	6,928	-0.09%
2023/05/15	1	14.55	0	0.00	14.60	1	6,957	0.01%
2023/05/12	0	0.00	2	14.50	14.55	-2	6,983	-0.03%
2023/05/11	11	14.51	1	14.55	14.55	10	7,003	0.14%
2023/05/09	0.2	14.70	10	14.70	14.70	-9.8	7,038	-0.14%
2023/05/08	6.2	14.61	0	0.00	14.65	6.2	7,071	0.09%
2023/05/05	4	14.55	0	0.00	14.65	4	7,115	0.06%
2023/05/03	5	14.39	0	0.00	14.45	5	7,183	0.07%
2023/05/02	7	14.36	50	14.40	14.40	-43	7,141	-0.60%
2023/04/28	1	14.15	0	0.00	14.10	1	7,128	0.01%
2023/04/26	0.2	14.10	0	0.00	14.10	0.2	7,185	0.00%
2023/04/25	1	14.00	0	0.00	14.00	1	7,220	0.01%
2023/04/24	1	13.95	0	0.00	14.00	1	7,138	0.01%
2023/04/21	0	0.00	3	13.95	13.95	-3	7,197	-0.04%
2023/04/19	4.2	14.05	0	0.00	14.10	4.2	7,242	0.06%
2023/04/18	2	14.10	8	14.15	14.05	-6	7,222	-0.08%
2023/04/17	0	0.00	10	14.15	14.15	-10	7,182	-0.14%
2023/04/14	6	14.15	8	14.15	14.15	-2	7,079	-0.03%
2023/04/13	0	0.00	1	14.15	14.15	-1	7,050	-0.01%
2023/04/11	0.2	14.05	1	14.00	14.00	-0.8	6,937	-0.01%
2023/04/10	0	0.00	0.1	14.00	13.95	-0.1	6,892	0.00%
2023/04/07	2	13.90	0	0.00	13.95	2	6,853	0.03%
2023/04/06	1	13.85	0	0.00	13.90	1	6,826	0.01%
2023/03/31	2	13.85	0	0.00	13.85	2	6,814	0.03%
2023/03/29	2	13.80	0.1	13.80	13.85	1.9	7,078	0.03%
2023/03/27	1.2	13.80	0	0.00	13.75	1.2	7,037	0.02%
2023/03/24	2	13.83	0	0.00	13.80	2	7,039	0.03%
2023/03/23	0	13.85	0	0.00	13.80	0	7,004	0.00%
2023/03/22	10	13.80	2.5	13.80	13.80	7.5	6,973	0.11%
2023/03/21	1	13.75	0	0.00	13.75	1	6,921	0.01%
2023/03/20	1	13.55	0	0.00	13.60	1	6,858	0.01%
2023/03/17	6	13.51	5.2	13.60	13.55	0.8	6,842	0.01%
2023/03/16	6	13.50	0.2	13.55	13.50	5.8	6,757	0.09%
2023/03/15	0.1	13.65	21	13.70	13.70	-20.9	6,556	-0.32%
2023/03/14	2	13.65	46	13.56	13.60	-44	6,510	-0.68%
2023/03/13	9.6	13.64	20	13.75	13.75	-10.4	6,266	-0.17%
2023/03/10	18.2	13.92	275	13.93	13.90	-256.8	6,050	-4.24%	大賣/鉅額交易
2023/03/09	15	14.10	0.2	14.10	14.05	14.8	5,909	0.25%
2023/03/08	1	14.10	4	14.05	14.15	-3	5,845	-0.05%
2023/03/07	0	0.00	4	14.00	14.05	-4	5,796	-0.07%
2023/03/06	0	0.00	7	13.85	13.90	-7	5,682	-0.12%
2023/03/03	2	13.75	0	0.00	13.75	2	5,597	0.04%
2023/03/02	13	13.81	0	0.00	13.75	13	5,567	0.23%
2023/03/01	91	13.83	1	13.90	13.90	90	5,443	1.65%
2023/02/24	46	13.75	0	0.00	13.75	46	5,339	0.86%
2023/02/23	37	13.65	90	13.67	13.65	-53	5,141	-1.03%
2023/02/22	40	13.38	8.1	13.35	13.45	31.9	5,001	0.64%
2023/02/21	120	13.35	0	0.00	13.35	120	4,879	2.46%	大買/鉅額交易
2023/02/20	79	13.39	2.6	13.40	13.40	76.4	4,846	1.58%
2023/02/17	1	13.25	0	0.00	13.25	1	4,645	0.02%
2023/02/15	29	13.20	0	0.00	13.20	29	4,625	0.63%
2023/02/14	1	13.25	0	0.00	13.25	1	4,611	0.02%
2023/02/13	5	13.25	2	13.20	13.25	3	4,583	0.07%
2023/02/10	15	13.20	0	0.00	13.20	15	4,525	0.33%
2023/02/09	35	13.25	0	0.00	13.20	35	4,484	0.78%
2023/02/08	0.9	13.30	0	0.00	13.20	0.9	4,419	0.02%
2023/02/07	15	13.17	15	13.15	13.20	0	4,333	0.00%
2023/02/06	11	13.20	0.1	13.30	13.20	10.9	4,217	0.26%
2023/02/03	18	13.24	58	13.24	13.25	-40	4,145	-0.96%
2023/02/02	6	13.20	0	0.00	13.20	6	4,044	0.15%
2023/02/01	1	13.15	1	13.10	13.10	0	3,912	0.00%
2023/01/31	11	13.06	0	0.00	13.10	11	3,879	0.28%
2023/01/30	5	13.06	0	0.00	13.10	5	3,815	0.13%
2023/01/17	2	13.05	0	0.00	13.05	2	3,692	0.05%
2023/01/16	8.8	13.07	0	0.00	13.10	8.8	3,604	0.25%
2023/01/12	0.8	13.10	0	0.00	13.05	0.8	3,620	0.02%
2023/01/11	0.8	13.15	0	0.00	13.10	0.8	3,655	0.02%
2023/01/10	0	0.00	5	13.10	13.10	-5	3,627	-0.14%
2023/01/06	1	12.85	0	0.00	12.90	1	3,593	0.03%
2023/01/05	0.6	12.95	0	0.00	12.90	0.6	3,688	0.02%
2023/01/03	6	12.83	0	0.00	12.80	6	3,760	0.16%
2022/12/26	0	0.00	0.9	12.80	12.85	-0.9	3,828	-0.02%
2022/12/23	0	0.00	6	12.79	12.80	-6	3,880	-0.15%
2022/12/22	1	12.80	5	12.85	12.85	-4	3,917	-0.10%
2022/12/21	27	12.75	20	12.81	12.80	7	3,953	0.18%
2022/12/20	26.5	12.95	2	12.95	12.95	24.5	3,763	0.65%
2022/12/15	1	13.05	1	13.05	13.10	0	3,832	0.00%
2022/12/14	5	13.05	0	0.00	13.10	5	3,850	0.13%
2022/12/12	2.1	13.10	0.3	13.15	13.10	1.8	3,884	0.05%
2022/12/08	10	13.00	0	0.00	12.95	10	4,129	0.24%
2022/12/07	1	13.05	0	0.00	13.00	1	4,152	0.02%
2022/12/06	2	13.08	2	13.05	13.00	0	4,145	0.00%
2022/12/05	3	13.12	0	0.00	13.15	3	4,197	0.07%
2022/12/02	5	13.15	0	0.00	13.10	5	4,207	0.12%
2022/11/29	0	0.00	1	13.15	13.15	-1	4,285	-0.02%
2022/11/24	0	0.00	0.1	13.05	13.05	-0.1	4,349	0.00%
2022/11/23	0	0.00	6.4	12.88	12.95	-6.4	4,328	-0.15%
2022/11/21	1	12.75	0	0.00	12.75	1	4,315	0.02%
2022/11/16	0	0.00	0.5	12.80	12.70	-0.5	4,356	-0.01%
2022/11/15	1.6	12.87	0.8	12.90	12.90	0.8	4,331	0.02%
2022/11/14	0	0.00	5	12.90	12.95	-5	4,307	-0.12%
2022/11/11	2	12.90	0	0.00	12.90	2	4,264	0.05%
2022/11/10	1	12.80	0	0.00	12.75	1	4,257	0.02%
2022/11/09	5	12.80	0	0.00	12.90	5	4,254	0.12%
2022/11/08	0	0.00	0.5	12.75	12.70	-0.5	4,229	-0.01%
2022/11/04	0	0.00	1.5	12.45	12.50	-1.5	4,241	-0.04%
2022/10/24	30	12.35	0	0.00	12.35	30	4,248	0.71%
2022/10/20	21	12.10	0	0.00	12.20	21	4,234	0.50%
2022/10/19	21	12.55	0	0.00	12.40	21	4,117	0.51%
2022/10/18	26	12.55	0	0.00	12.65	26	4,054	0.64%
2022/10/17	0	0.00	9	12.60	12.65	-9	4,008	-0.22%
2022/10/14	1	12.85	0	0.00	12.85	1	3,986	0.03%
2022/10/13	29	12.93	3	12.85	12.80	26	4,037	0.64%
2022/10/12	18	13.05	0	0.00	13.05	18	4,079	0.44%
2022/10/11	3	13.05	0	0.00	13.00	3	4,314	0.07%
2022/10/06	1	13.05	0	0.00	13.10	1	4,371	0.02%
2022/10/05	10	13.10	2.1	13.10	13.05	7.9	4,433	0.18%
2022/10/04	1.1	13.05	0	0.00	13.10	1.1	4,464	0.02%
2022/10/03	1	13.05	0	0.00	13.10	1	4,464	0.02%
2022/09/30	0	0.00	1	13.15	13.15	-1	4,468	-0.02%
2022/09/29	7	13.06	3	13.10	13.20	4	4,468	0.09%
2022/09/28	49	13.05	0	0.00	13.05	49	4,495	1.09%
2022/09/27	14	13.35	5.3	13.30	13.30	8.8	4,445	0.20%
2022/09/26	26	13.40	19	13.43	13.35	7	4,429	0.16%
2022/09/23	2	13.55	36	13.60	13.55	-34	4,403	-0.77%
2022/09/21	0	0.00	20	13.60	13.55	-20	4,457	-0.45%
2022/09/20	2	13.60	0	0.00	13.55	2	4,448	0.04%
2022/09/19	22.4	13.50	0	0.00	13.55	22.4	4,465	0.50%
2022/09/14	1	13.55	0	0.00	13.55	1	4,252	0.02%
2022/09/12	3	13.65	0	0.00	13.70	3	4,426	0.07%
2022/09/07	37	13.51	0	0.00	13.55	37	4,599	0.80%
2022/09/06	6	13.72	0.2	13.75	13.70	5.9	4,590	0.13%
2022/09/05	5	13.75	4	13.80	13.80	1	4,576	0.02%
2022/09/02	8	13.70	0.2	13.75	13.70	7.8	4,588	0.17%
2022/09/01	5	13.53	2	13.65	13.70	3	4,588	0.07%
2022/08/31	1	13.55	4.8	13.60	13.65	-3.8	4,511	-0.08%
2022/08/30	0.5	13.65	0	0.00	13.50	0.5	4,513	0.01%
2022/08/26	1	13.60	8.1	13.60	13.60	-7.1	4,509	-0.16%
2022/08/25	2	13.50	1	13.60	13.55	1	4,513	0.02%
2022/08/24	0	0.00	7.5	13.50	13.50	-7.5	4,508	-0.17%
2022/08/23	2	13.40	0	0.00	13.45	2	4,529	0.04%
2022/08/19	2	13.50	0	0.00	13.45	2	4,583	0.04%
2022/08/17	1.7	13.53	5	13.45	13.45	-3.4	4,630	-0.07%
2022/08/16	3	13.55	0	0.00	13.55	3	4,618	0.06%
2022/08/15	3	13.55	0	0.00	13.60	3	4,645	0.06%
2022/08/12	3	13.65	0	0.00	13.65	3	4,669	0.06%
2022/08/03	29	13.10	0	0.00	13.05	29	5,105	0.57%
2022/08/02	2	13.28	0	0.00	13.20	2	5,208	0.04%
2022/08/01	0	0.00	11	13.39	13.40	-11	5,404	-0.20%
2022/07/29	1.2	13.36	0	0.00	13.30	1.2	5,555	0.02%
2022/07/28	1	13.30	0.5	13.35	13.40	0.5	5,672	0.01%
2022/07/26	3	13.10	0	0.00	13.05	3	5,745	0.05%
2022/07/25	3	13.10	0	0.00	13.10	3	5,763	0.05%
2022/07/20	3	13.10	2	13.00	12.85	1	5,870	0.02%
2022/07/19	1	13.00	1	13.00	13.00	0	5,854	0.00%
2022/07/18	18	13.72	6.5	13.75	13.70	11.5	5,825	0.20%
2022/07/15	3	13.55	257	13.50	13.60	-254	5,675	-4.48%	大賣/鉅額交易
2022/07/14	0	0.00	0.2	13.60	13.60	-0.2	5,710	0.00%
2022/07/12	17	13.50	19	13.46	13.45	-2	5,911	-0.03%
2022/07/07	1	13.60	0	0.00	13.55	1	6,347	0.02%
2022/07/05	4	13.74	0	0.00	13.75	4	6,683	0.06%
2022/07/04	0.1	13.55	0	0.00	13.60	0.1	6,820	0.00%
2022/07/01	26	13.55	0	0.00	13.55	26	7,211	0.36%
2022/06/28	0	0.00	4.4	13.75	13.75	-4.4	7,515	-0.06%
2022/06/23	0	0.00	2	13.45	13.60	-2	7,685	-0.03%
2022/06/22	1	13.50	0	0.00	13.45	1	7,821	0.01%
2022/06/20	8	13.58	1	13.40	13.40	7	8,058	0.09%
2022/06/17	0.1	13.70	0	0.00	13.95	0.1	7,960	0.00%
2022/06/13	3	13.60	0.6	13.70	13.70	2.4	8,635	0.03%
2022/06/10	1	13.75	0	0.00	13.85	1	8,652	0.01%
2022/06/09	6	13.85	0	0.00	13.85	6	8,699	0.07%
2022/06/08	2	13.85	0	0.00	13.95	2	8,768	0.02%
2022/06/07	2	13.80	0	0.00	13.85	2	8,851	0.02%
2022/06/06	1	13.85	0	0.00	13.90	1	8,966	0.01%
2022/06/01	8	13.96	0	0.00	13.90	8	9,290	0.09%
2022/05/31	2	14.00	0	0.00	13.95	2	9,303	0.02%
2022/05/30	1	14.10	2.2	14.08	14.15	-1.2	9,301	-0.01%
2022/05/27	1	13.95	0	0.00	14.00	1	9,302	0.01%
2022/05/26	0	0.00	1	13.90	13.90	-1	9,340	-0.01%
2022/05/24	0	0.00	1	13.75	13.80	-1	9,604	-0.01%
2022/05/23	11	13.75	5	13.80	13.80	6	9,619	0.06%
2022/05/20	2	13.75	0	0.00	13.80	2	9,719	0.02%
2022/05/19	4	13.54	0	0.00	13.75	4	9,705	0.04%
2022/05/18	5	13.65	2.3	13.54	13.85	2.7	9,688	0.03%
2022/05/17	1	13.45	1	13.45	13.50	0	9,655	0.00%
2022/05/16	1	13.25	0	0.00	13.40	1	9,650	0.01%
2022/05/13	10	13.44	2	13.45	13.50	8	9,644	0.08%
2022/05/12	6	13.49	1	13.45	13.35	5	9,630	0.05%
2022/05/11	5	13.86	0	0.00	13.85	5	9,549	0.05%
2022/05/10	25	13.88	0	0.00	13.90	25	9,576	0.26%
2022/05/09	18	13.81	18	13.75	13.75	0	9,563	0.00%
2022/05/06	1.5	14.23	0	0.00	14.20	1.5	9,536	0.02%
2022/05/05	3	14.57	7.2	14.60	14.50	-4.2	9,572	-0.04%
2022/05/04	0	0.00	9	14.70	14.65	-9	9,500	-0.09%
2022/05/03	1	14.70	0	0.00	14.70	1	9,564	0.01%
2022/04/29	5	14.95	0	0.00	14.95	5	9,791	0.05%
2022/04/28	0.5	14.90	0	0.00	14.95	0.5	9,955	0.00%
2022/04/26	1	14.95	2	15.00	15.10	-1	10,027	-0.01%
2022/04/25	2	14.85	1	14.85	14.95	1	10,112	0.01%
2022/04/21	16	14.80	0	0.00	15.05	16	10,444	0.15%
2022/04/19	24	14.85	0	0.00	14.90	24	11,067	0.22%
2022/04/18	5	14.89	0	0.00	14.75	5	12,254	0.04%
2022/04/15	4	15.19	1	15.10	15.15	3	12,176	0.02%
2022/04/14	75.1	15.12	1	15.20	15.15	74.1	12,347	0.60%
2022/04/13	4.4	15.61	4	15.65	15.75	0.4	12,104	0.00%
2022/04/12	2	15.70	1	15.75	15.75	1	12,199	0.01%
2022/04/11	101.1	16.00	27	16.00	16.00	74.1	12,060	0.61%	大買/
2022/04/08	21	15.60	0.4	15.65	15.75	20.6	11,837	0.17%
2022/04/07	6.1	15.65	77	15.67	15.35	-70.9	11,713	-0.61%
2022/04/06	10	15.27	4	15.30	15.55	6	11,389	0.05%
2022/04/01	0	0.00	2	15.20	15.20	-2	11,351	-0.02%
2022/03/31	1	15.25	0	0.00	15.15	1	11,470	0.01%
2022/03/30	105	14.90	31	14.95	14.95	74	11,273	0.66%	大買/
2022/03/28	26	14.77	150	14.75	14.85	-124	11,160	-1.11%	大賣/鉅額交易
2022/03/25	41.5	14.72	0	0.00	14.70	41.5	11,087	0.37%
2022/03/24	7	15.01	3	15.00	15.00	4	10,926	0.04%
2022/03/23	12.2	14.96	9	15.00	15.05	3.2	10,830	0.03%
2022/03/22	15.5	14.69	3	14.70	14.65	12.5	10,622	0.12%
2022/03/21	2	14.65	0	0.00	14.70	2	10,611	0.02%
2022/03/17	1	14.40	5	14.30	14.35	-4	10,135	-0.04%
2022/03/16	4	14.01	12.2	13.94	14.15	-8.2	9,988	-0.08%
2022/03/15	0.1	13.75	1	13.80	13.80	-0.9	9,752	-0.01%
2022/03/14	1	13.75	0	0.00	13.70	1	9,780	0.01%
2022/03/11	3	13.65	8	13.65	13.70	-5	9,755	-0.05%
2022/03/10	0	0.00	2	13.60	13.70	-2	9,690	-0.02%
2022/03/09	2	13.30	0	0.00	13.35	2	9,647	0.02%
2022/03/08	3	13.25	0.1	13.40	13.25	2.9	9,516	0.03%
2022/03/07	0	0.00	45	13.31	13.40	-45	9,374	-0.48%
2022/03/03	11	13.63	0	0.00	13.65	11	9,317	0.12%
2022/03/02	150	13.65	0	0.00	13.65	150	9,338	1.61%	大買/鉅額交易
2022/03/01	4	13.68	0	0.00	13.70	4	9,306	0.04%
2022/02/25	4	13.45	1	13.35	13.40	3	9,255	0.03%
2022/02/24	15.2	13.39	3.1	13.40	13.35	12.1	9,162	0.13%
2022/02/22	1	13.65	1	13.55	13.55	0	9,066	0.00%
2022/02/21	4	13.68	0	0.00	13.65	4	9,092	0.04%
2022/02/16	3	13.75	5	13.75	13.70	-2	9,257	-0.02%
2022/02/15	2.2	13.70	0	0.00	13.65	2.2	9,293	0.02%
2022/02/11	2	13.70	0	0.00	13.80	2	9,171	0.02%
2022/02/10	1	13.70	0	0.00	13.75	1	9,127	0.01%
2022/02/09	1	13.80	2	13.80	13.80	-1	9,078	-0.01%
2022/02/08	9	13.83	82.5	13.71	13.85	-73.5	8,981	-0.82%
2022/02/07	1	13.55	3	13.55	13.65	-2	8,819	-0.02%
2022/01/26	0	0.00	1	13.40	13.30	-1	8,678	-0.01%
2022/01/25	2	13.25	5	13.25	13.20	-3	8,651	-0.03%
2022/01/24	6	13.10	48	13.06	13.40	-42	8,588	-0.49%
2022/01/21	0	0.00	2	13.25	13.20	-2	8,332	-0.02%
2022/01/20	2.1	13.45	0	0.00	13.45	2.1	8,158	0.03%
2022/01/19	8.5	13.54	0	0.00	13.55	8.5	8,135	0.10%
2022/01/18	0.9	13.55	4	13.60	13.65	-3.1	8,099	-0.04%
2022/01/17	1	13.60	0	0.00	13.55	1	7,991	0.01%
2022/01/14	0	0.00	1	13.75	13.75	-1	7,835	-0.01%
2022/01/13	5.8	13.74	0.2	13.80	13.85	5.7	7,675	0.07%
2022/01/12	2	13.53	0	0.00	13.55	2	7,345	0.03%
2022/01/11	21.8	13.24	73	13.38	13.60	-51.2	6,983	-0.73%
2022/01/10	6	12.79	30	12.90	12.90	-24	5,799	-0.41%
2022/01/07	1	12.60	5	12.55	12.60	-4	5,674	-0.07%
2022/01/06	7	12.39	2	12.40	12.35	5	5,424	0.09%
2022/01/05	2	12.35	19	12.21	12.35	-17	5,346	-0.32%
2022/01/04	2	12.15	17.8	12.15	12.20	-15.8	5,210	-0.30%
2022/01/03	3	12.15	0	0.00	12.20	3	5,178	0.06%
2021/12/30	0	0.00	1.2	12.15	12.15	-1.2	5,138	-0.02%
2021/12/29	3	12.15	110.2	12.10	12.15	-107.2	5,118	-2.09%	大賣/鉅額交易
2021/12/28	0	0.00	2	12.05	12.05	-2	5,057	-0.04%
2021/12/27	1.5	12.00	5	12.00	12.00	-3.5	4,944	-0.07%
2021/12/24	2	12.08	0	0.00	12.05	2	4,855	0.04%
2021/12/20	2	12.00	0	0.00	12.00	2	4,958	0.04%
2021/12/17	2	12.00	0	0.00	12.05	2	4,957	0.04%
2021/12/16	0.1	12.05	0	0.00	12.00	0.1	4,930	0.00%
2021/12/15	4	12.00	0	0.00	12.00	4	5,022	0.08%
2021/12/13	3	12.05	0	0.00	12.05	3	5,238	0.06%
2021/12/10	1	12.00	0	0.00	12.05	1	5,378	0.02%
2021/12/09	1	12.00	0	0.00	12.05	1	5,445	0.02%
2021/12/01	0	0.00	0.1	12.00	12.00	-0.1	5,556	0.00%
2021/11/30	1	11.90	0	0.00	11.90	1	5,609	0.02%
2021/11/29	0	0.00	2	11.95	11.95	-2	5,634	-0.04%
2021/11/26	3	12.05	0	0.00	12.05	3	5,662	0.05%
2021/11/24	5	12.05	5	12.05	12.10	0	6,607	0.00%
2021/11/23	1	12.05	0	0.00	12.00	1	6,862	0.01%
2021/11/22	3	12.05	0	0.00	12.10	3	6,968	0.04%
2021/11/19	0	0.00	1	12.05	12.05	-1	7,010	-0.01%
2021/11/17	6	12.04	35.6	12.05	12.05	-29.6	6,849	-0.43%
2021/11/16	1.1	12.00	29.2	11.95	12.00	-28.2	6,749	-0.42%
2021/11/15	20	12.00	7	11.95	12.00	13	6,784	0.19%
2021/11/12	2	11.95	6	11.95	12.00	-4	6,783	-0.06%
2021/11/11	10	11.90	0	0.00	11.95	10	6,747	0.15%
2021/11/09	1	11.90	0	0.00	11.90	1	6,884	0.01%
2021/11/05	0	0.00	10	11.90	11.95	-10	6,907	-0.14%
2021/11/03	5	11.97	20	11.95	12.00	-15	6,946	-0.22%
2021/11/02	2	12.00	0	0.00	12.00	2	6,914	0.03%
2021/10/27	2	11.95	0	0.00	11.95	2	6,864	0.03%
2021/10/25	10	11.90	0	0.00	11.95	10	6,754	0.15%
2021/10/22	0	0.00	1	11.95	11.95	-1	6,807	-0.01%
2021/10/21	1	11.95	6	12.00	11.90	-5	6,808	-0.07%
2021/10/20	10	11.75	1.1	11.76	11.80	8.9	6,666	0.13%
2021/10/19	1	11.75	2	11.68	11.70	-1	6,607	-0.02%
2021/10/15	0	0.00	5.1	11.60	11.65	-5.1	6,594	-0.08%
2021/10/13	0	0.00	8	11.59	11.60	-8	6,660	-0.12%
2021/10/08	0	0.00	0.1	11.60	11.55	-0.1	6,656	0.00%
2021/10/07	1	11.55	0	0.00	11.55	1	6,680	0.01%
2021/10/06	1	11.50	0	0.00	11.55	1	6,717	0.01%
2021/10/05	11.6	11.50	0	0.00	11.50	11.6	6,776	0.17%
2021/10/04	1	11.55	5	11.55	11.55	-4	6,784	-0.06%
2021/10/01	1.8	11.50	0	0.00	11.50	1.8	6,800	0.03%
2021/09/30	0.2	11.60	2.1	11.60	11.60	-1.9	6,724	-0.03%
2021/09/29	0	0.00	1	11.50	11.55	-1	6,730	-0.01%
2021/09/28	0	0.00	18	11.60	11.60	-18	6,747	-0.27%
2021/09/23	0	0.00	2	11.50	11.50	-2	6,755	-0.03%
2021/09/22	21	11.40	4	11.40	11.45	17	6,779	0.25%
2021/09/16	1	11.45	0	0.00	11.50	1	6,504	0.02%
2021/09/15	9.3	11.44	2	11.40	11.40	7.3	6,414	0.11%
2021/09/14	32	11.52	0	0.00	11.50	32	6,264	0.51%
2021/09/10	2	11.60	0	0.00	11.55	2	6,092	0.03%
2021/09/09	20	11.55	0	0.00	11.55	20	6,250	0.32%
2021/09/08	3	11.60	0	0.00	11.55	3	6,226	0.05%
2021/09/03	4	11.70	0	0.00	11.75	4	6,182	0.06%
2021/09/02	4.8	11.64	0	0.00	11.60	4.8	6,111	0.08%
2021/09/01	1	11.75	0	0.00	11.70	1	6,039	0.02%
2021/08/31	26	11.72	5	11.70	11.75	21	5,938	0.35%
2021/08/30	20	12.20	3	12.17	12.20	17	5,404	0.31%
2021/08/27	6	12.04	14.1	12.02	12.10	-8.1	4,991	-0.16%
2021/08/24	6	11.95	0	0.00	11.95	6	4,618	0.13%
2021/08/19	6	11.86	5	11.85	11.85	1	4,692	0.02%
2021/08/18	0	0.00	30	11.90	11.90	-30	4,657	-0.64%
2021/08/17	0.4	11.95	0	0.00	11.90	0.4	4,653	0.01%
2021/08/16	1	11.90	100	11.90	11.90	-99	4,627	-2.14%
2021/08/13	1	11.95	0	0.00	11.95	1	4,558	0.02%
2021/08/11	0	0.00	100	11.95	12.00	-100	4,578	-2.18%
2021/08/04	2	11.95	0	0.00	11.95	2	5,765	0.03%
2021/08/02	1	11.95	0	0.00	11.95	1	6,203	0.02%
2021/07/28	0	0.00	3	11.80	11.90	-3	6,444	-0.05%
2021/07/27	3	11.90	0	0.00	11.95	3	6,687	0.04%
2021/07/22	108	11.90	0	0.00	11.90	108	6,919	1.56%	大買/鉅額交易
2021/07/21	30	11.90	0	0.00	11.85	30	6,934	0.43%
2021/07/19	3	11.90	0	0.00	11.95	3	6,975	0.04%
2021/07/15	2	11.93	0	0.00	11.90	2	7,022	0.03%
2021/07/14	1	11.90	3	11.90	11.90	-2	7,136	-0.03%
2021/07/13	0	0.00	22.2	11.94	11.90	-22.2	7,338	-0.30%
2021/07/12	0	0.00	10	11.85	11.85	-10	7,356	-0.14%
2021/07/08	0	0.00	5	11.80	11.80	-5	7,400	-0.07%
2021/07/07	2	11.75	14	11.74	11.70	-12	7,486	-0.16%
2021/07/06	10	11.70	70	11.70	11.70	-60	7,599	-0.79%
2021/07/01	0	0.00	2	11.55	11.55	-2	7,727	-0.03%
2021/06/30	0	0.00	13	11.55	11.60	-13	7,769	-0.17%
2021/06/24	0	0.00	10	11.60	11.55	-10	7,896	-0.13%
2021/06/22	100	11.50	0	0.00	11.50	100	7,936	1.26%
2021/06/21	1.3	11.47	0	0.00	11.40	1.3	7,944	0.02%
2021/06/18	5	11.45	10	11.50	11.45	-5	7,956	-0.06%
2021/06/17	0	0.00	1.2	11.50	11.45	-1.2	7,820	-0.01%
2021/06/16	5	11.50	0	0.00	11.45	5	8,023	0.06%
2021/06/11	17	11.50	0	0.00	11.50	17	8,048	0.21%
2021/06/09	11	11.45	0	0.00	11.40	11	8,127	0.14%
2021/06/04	0.2	11.55	0	0.00	11.55	0.2	8,648	0.00%
2021/06/03	0	0.00	110	11.60	11.55	-110	8,843	-1.24%	大賣/鉅額交易
2021/05/31	1	11.35	0	0.00	11.35	1	8,959	0.01%
2021/05/28	50	11.30	0	0.00	11.35	50	9,021	0.55%
2021/05/27	4	11.24	0	0.00	11.20	4	9,087	0.04%
2021/05/25	2	11.35	0	0.00	11.35	2	9,080	0.02%
2021/05/21	0	0.00	0	11.35	11.35	0	9,258	0.00%
2021/05/20	0.2	11.25	0	0.00	11.25	0.2	9,295	0.00%
2021/05/17	3.3	11.17	11	11.13	11.05	-7.7	9,210	-0.08%
2021/05/14	6	11.30	0	0.00	11.45	6	8,975	0.07%
2021/05/13	2	11.30	3	11.15	11.30	-1	8,808	-0.01%
2021/05/12	224	11.55	4	11.45	11.40	220	8,600	2.56%	大買/鉅額交易
2021/05/11	1	11.85	0	0.00	11.85	1	8,154	0.01%
2021/05/07	5	11.93	4	11.90	11.90	1	7,755	0.01%
2021/05/06	6	11.94	0	0.00	11.85	6	7,719	0.08%
2021/05/05	0	0.00	1.6	11.75	11.80	-1.6	7,642	-0.02%
2021/05/04	25	11.74	373	11.85	11.70	-348	7,584	-4.59%	大賣/鉅額交易
2021/05/03	1	11.90	3	11.93	11.95	-2	7,314	-0.03%
2021/04/29	0	0.00	100	11.95	11.95	-100	7,206	-1.39%
2021/04/28	0.8	11.95	100.7	11.95	11.95	-99.8	7,171	-1.39%
2021/04/27	0	0.00	3	11.90	11.90	-3	7,210	-0.04%
2021/04/26	5	11.90	1	11.85	11.90	4	7,175	0.06%
2021/04/22	4	11.88	13	11.85	11.80	-9	7,102	-0.13%
2021/04/21	0	0.00	6	11.85	11.80	-6	7,005	-0.09%
2021/04/20	50.2	11.85	0	0.00	11.90	50.2	7,047	0.71%
2021/04/19	11	11.92	103.3	11.95	11.95	-92.3	6,975	-1.32%	大賣/
2021/04/16	5	11.70	0	0.00	11.70	5	6,837	0.07%
2021/04/15	0.2	11.70	0	0.00	11.70	0.2	6,868	0.00%
2021/04/14	0	0.00	1	11.50	11.55	-1	6,783	-0.01%
2021/04/12	30	11.50	1	11.50	11.50	29	6,717	0.43%
2021/04/09	2.3	11.46	1	11.45	11.40	1.3	6,658	0.02%
2021/04/08	0	0.00	85	11.45	11.45	-85	6,602	-1.29%
2021/04/07	2	11.50	9	11.45	11.45	-7	6,733	-0.10%
2021/04/06	0.9	11.50	0	0.00	11.45	0.9	6,741	0.01%
2021/04/01	301.4	11.50	0	0.00	11.50	301.4	6,729	4.48%	大買/鉅額交易
2021/03/31	0	0.00	7.1	11.46	11.50	-7.1	6,705	-0.11%
2021/03/29	3	11.50	0	0.00	11.45	3	6,696	0.04%
2021/03/26	1	11.45	3	11.45	11.45	-2	6,857	-0.03%
2021/03/25	0	0.00	1.6	11.40	11.40	-1.6	6,832	-0.02%
2021/03/24	1	11.40	0	0.00	11.35	1	6,908	0.01%
2021/03/23	25	11.36	0	0.00	11.35	25	6,882	0.36%
2021/03/22	6	11.33	0	0.00	11.40	6	6,882	0.09%
2021/03/19	2	11.25	0	0.00	11.25	2	6,891	0.03%
2021/03/17	20	11.40	0	0.00	11.40	20	6,687	0.30%
2021/03/15	0	0.00	0.1	11.45	11.40	-0.1	6,744	0.00%
2021/03/12	13.2	11.32	0	0.00	11.40	13.2	6,790	0.19%
2021/03/11	3	11.35	0	0.00	11.30	3	6,758	0.04%
2021/03/10	0	0.00	18	11.45	11.50	-18	6,461	-0.28%
2021/03/09	2.3	11.35	24	11.31	11.45	-21.7	6,352	-0.34%
2021/03/03	0	0.00	2	11.20	11.20	-2	6,003	-0.03%
2021/03/02	15	11.15	6	11.15	11.10	9	5,903	0.15%
2021/02/26	4	11.09	17.5	11.05	11.10	-13.5	5,833	-0.23%
2021/02/25	3	11.10	5	11.07	11.10	-2	5,733	-0.03%
2021/02/24	3.2	11.00	5	11.03	11.00	-1.8	5,695	-0.03%
2021/02/23	6.2	10.90	0.5	10.95	10.95	5.7	5,537	0.10%
2021/02/22	7.2	10.85	0	0.00	10.85	7.2	5,470	0.13%
2021/02/19	2	10.85	1	10.80	10.85	1	5,431	0.02%
2021/02/18	0	0.00	0.2	10.85	10.85	-0.2	5,407	0.00%
2021/02/17	4	10.84	0.2	10.80	10.80	3.8	5,432	0.07%
2021/02/01	0	0.00	100	10.70	10.70	-100	5,461	-1.83%
2021/01/29	2.2	10.65	6	10.65	10.65	-3.8	5,429	-0.07%
2021/01/27	1	10.70	0	0.00	10.70	1	5,389	0.02%
2021/01/26	0	10.75	0	0.00	10.70	0	5,329	0.00%
2021/01/22	1	10.70	0	0.00	10.70	1	5,254	0.02%
2021/01/21	10	10.71	0	0.00	10.70	10	5,197	0.19%
2021/01/20	6	10.75	0	0.00	10.70	6	5,154	0.12%
2021/01/14	5	10.95	0	0.00	10.95	5	5,046	0.10%
2021/01/11	10	11.00	10	11.00	11.00	0	4,897	0.00%
2021/01/08	0	0.00	5	10.90	10.90	-5	4,813	-0.10%
2021/01/07	2	10.85	0	0.00	10.85	2	4,709	0.04%
2021/01/06	1	10.80	9	10.81	10.80	-8	4,705	-0.17%
2021/01/04	0	0.00	8	10.83	10.85	-8	4,590	-0.17%
2020/12/31	2	10.90	13.9	10.90	10.85	-11.9	4,533	-0.26%
2020/12/30	1	10.85	5	10.80	10.90	-4	4,442	-0.09%
2020/12/28	13	10.75	0	0.00	10.75	13	4,227	0.31%
2020/12/25	0	0.00	5	10.80	10.75	-5	4,213	-0.12%
2020/12/24	7	10.76	0	0.00	10.80	7	4,196	0.17%
2020/12/23	2	10.75	4	10.70	10.75	-2	4,173	-0.05%
2020/12/22	21.6	10.76	5	10.75	10.75	16.6	4,135	0.40%
2020/12/21	10	10.85	0	0.00	10.85	10	3,985	0.25%
2020/12/18	2	10.85	0	0.00	10.80	2	4,024	0.05%
2020/12/16	1	10.85	0	0.00	10.90	1	4,050	0.02%
2020/12/15	14	10.80	0	0.00	10.80	14	4,044	0.35%
2020/12/14	3	10.85	0	0.00	10.85	3	4,008	0.07%
2020/12/11	0	0.00	5	10.94	10.95	-5	3,970	-0.13%
2020/12/10	2	10.80	0	0.00	10.85	2	3,963	0.05%
2020/12/09	0	0.00	10.5	10.80	10.85	-10.5	3,916	-0.27%
2020/12/08	2.1	10.90	10	10.90	10.90	-7.9	3,796	-0.21%
2020/12/04	2	10.95	0	0.00	10.95	2	3,662	0.05%
2020/12/02	3	10.90	0	0.00	10.95	3	3,684	0.08%
2020/11/26	4	11.00	0	0.00	11.00	4	3,875	0.10%
2020/11/24	2	11.00	0	0.00	11.05	2	3,969	0.05%
2020/11/19	0	0.00	1	10.95	11.00	-1	4,702	-0.02%
2020/11/18	2	11.00	0	0.00	11.00	2	4,870	0.04%
2020/11/17	2	11.00	0	0.00	11.00	2	4,945	0.04%
2020/11/12	11	11.10	0	0.00	11.05	11	5,270	0.21%
2020/11/11	3.5	11.06	21	11.05	11.15	-17.5	5,377	-0.33%
2020/11/10	0	0.00	9.3	11.00	11.00	-9.3	5,314	-0.18%
2020/11/04	0	0.00	0.1	10.95	10.95	-0.1	5,508	0.00%
2020/11/03	0	0.00	8.8	10.90	10.95	-8.8	5,552	-0.16%
2020/10/28	0	0.00	0.3	10.95	10.85	-0.3	5,655	0.00%
2020/10/26	1	11.00	0	0.00	10.95	1	5,653	0.02%
2020/10/19	10	10.80	0.4	10.80	10.80	9.6	5,782	0.17%
2020/10/16	0	0.00	0.3	10.80	10.75	-0.3	5,818	0.00%
2020/10/15	1	10.80	0	0.00	10.80	1	5,921	0.02%
2020/10/13	0.1	10.90	0	0.00	10.90	0.1	5,979	0.00%
2020/10/08	0	0.00	3	10.90	10.95	-3	6,061	-0.05%
2020/10/05	0	0.00	36.6	10.79	10.80	-36.6	6,182	-0.59%
2020/09/30	0	0.00	5.1	10.75	10.70	-5.1	6,198	-0.08%
2020/09/29	5	10.70	0	0.00	10.65	5	6,154	0.08%
2020/09/28	2	10.65	1.1	10.65	10.65	0.9	6,203	0.02%
2020/09/24	9	10.54	56	10.50	10.50	-47	6,315	-0.74%
2020/09/23	0	0.00	15	10.70	10.70	-15	6,244	-0.24%
2020/09/22	1	10.85	1	10.90	10.75	0	6,199	0.00%
2020/09/15	2	10.93	0	0.00	10.90	2	6,278	0.03%
2020/09/11	5	10.95	0	0.00	10.95	5	6,299	0.08%
2020/09/09	3	10.93	0	0.00	10.95	3	6,353	0.05%
2020/09/08	2	11.05	1	11.00	11.05	1	6,378	0.02%
2020/09/04	2	10.83	0	0.00	10.80	2	6,554	0.03%
2020/09/03	1	10.95	0	11.00	10.95	1	6,507	0.02%
2020/09/02	2	11.00	1	11.00	11.00	1	6,491	0.02%
2020/08/31	2	11.20	0	0.00	11.15	2	6,466	0.03%
2020/08/28	15	11.30	0	0.00	11.30	15	6,430	0.23%
2020/08/26	1	11.25	0	0.00	11.30	1	6,487	0.02%
2020/08/25	8	12.08	0	0.00	12.10	8	6,157	0.13%
2020/08/20	11.8	12.04	0	0.00	11.90	11.8	5,667	0.21%
2020/08/19	21	12.10	52.1	12.10	12.10	-31.1	5,449	-0.57%
2020/08/17	100	12.00	0	0.00	12.05	100	5,363	1.86%
2020/08/14	5	12.00	0.1	12.00	11.95	4.9	5,231	0.09%
2020/08/13	0	0.00	1	12.00	12.00	-1	5,205	-0.02%
2020/08/11	1	12.00	0	0.00	11.95	1	5,056	0.02%
2020/08/10	50	11.95	0	0.00	12.00	50	5,032	0.99%
2020/08/03	1	11.70	0	0.00	11.65	1	5,072	0.02%
2020/07/28	1	11.65	0	0.00	11.65	1	5,188	0.02%
2020/07/27	6	11.80	3	11.65	11.70	3	5,255	0.06%
2020/07/24	1	11.85	10	11.90	11.85	-9	5,214	-0.17%
2020/07/22	100.2	11.95	0	0.00	11.95	100.2	5,272	1.90%
2020/07/21	6	11.85	21.2	11.85	11.95	-15.2	5,290	-0.29%
2020/07/20	0	0.00	15	11.80	11.80	-15	5,195	-0.29%
2020/07/16	0	0.00	2	11.88	11.90	-2	5,303	-0.04%
2020/07/15	0	0.00	3	11.80	11.80	-3	5,275	-0.06%
2020/07/14	2	11.80	0	0.00	11.75	2	5,395	0.04%
2020/07/10	2	11.75	0	0.00	11.75	2	5,566	0.04%
2020/07/07	1	11.85	0	0.00	11.80	1	5,806	0.02%
2020/07/06	0	0.00	2	11.85	11.85	-2	5,902	-0.03%
2020/07/03	2	11.80	0	0.00	11.70	2	5,943	0.03%
2020/07/02	0	0.00	0.1	11.70	11.70	-0.1	5,964	0.00%
2020/06/30	3	11.67	0	0.00	11.65	3	6,104	0.05%
2020/06/29	1	11.70	0	0.00	11.65	1	6,119	0.02%
2020/06/24	2.9	11.75	0	0.00	11.75	2.9	6,170	0.05%
2020/06/22	4	11.80	1	11.80	11.80	3	6,373	0.05%
2020/06/19	6	11.81	0	0.00	11.90	6	6,598	0.09%
2020/06/17	0	0.00	12	11.81	11.90	-12	6,813	-0.18%
2020/06/15	120	11.65	0	0.00	11.70	120	7,552	1.59%	大買/鉅額交易
2020/06/12	4	11.56	0	0.00	11.70	4	7,744	0.05%
2020/06/11	11	11.81	0	0.00	11.80	11	7,862	0.14%
2020/06/10	1	11.95	0	0.00	11.95	1	7,969	0.01%
2020/06/09	0.1	11.95	0	0.00	11.95	0.1	8,425	0.00%
2020/06/08	22	11.95	5	11.95	11.95	17	8,764	0.19%
2020/06/05	6	11.90	0	0.00	11.85	6	8,808	0.07%
2020/06/04	11	11.80	0	0.00	11.85	11	9,065	0.12%
2020/06/03	220	11.80	0.4	11.85	11.85	219.6	9,227	2.38%	大買/鉅額交易
2020/06/02	0	0.00	1	11.60	11.65	-1	9,165	-0.01%
2020/05/29	1	11.45	1	11.45	11.40	0	9,190	0.00%
2020/05/27	10	11.50	0	0.00	11.45	10	9,316	0.11%
2020/05/26	21	11.50	20	11.45	11.45	1	9,374	0.01%
2020/05/25	1	11.40	0	0.00	11.40	1	9,598	0.01%
2020/05/22	13	11.40	1	11.35	11.40	12	9,636	0.12%
2020/05/15	1	11.30	0	0.00	11.35	1	9,670	0.01%
2020/05/14	1	11.40	0	0.00	11.35	1	9,660	0.01%
2020/05/12	17	11.35	0	0.00	11.35	17	9,624	0.18%
2020/05/11	0	0.00	26	11.50	11.40	-26	9,616	-0.27%
2020/05/08	1	11.30	0	0.00	11.30	1	9,539	0.01%
2020/05/07	2	11.23	0	0.00	11.20	2	9,529	0.02%
2020/05/06	2	11.23	0	0.00	11.20	2	9,531	0.02%
2020/05/05	31	11.25	0	0.00	11.30	31	9,614	0.32%
2020/05/04	1	11.25	0	0.00	11.25	1	9,688	0.01%
2020/04/30	0.2	11.45	10	11.40	11.45	-9.8	9,665	-0.10%
2020/04/29	10	11.25	2	11.35	11.30	8	9,745	0.08%
2020/04/28	281	11.15	0	0.00	11.20	281	9,827	2.86%	大買/鉅額交易
2020/04/27	137	11.00	0	0.00	11.10	137	10,092	1.36%	大買/鉅額交易
2020/04/22	3	10.75	0	0.00	10.80	3	10,083	0.03%
2020/04/21	3	10.98	27	10.81	10.85	-24	10,114	-0.24%
2020/04/20	0.4	11.15	0	0.00	11.10	0.4	10,024	0.00%
2020/04/16	3	11.03	0	0.00	11.00	3	9,942	0.03%
2020/04/14	2	11.00	0	0.00	11.00	2	9,838	0.02%
2020/04/09	19	10.65	0	0.00	10.65	19	9,640	0.20%
2020/04/08	1	10.45	0	0.00	10.55	1	9,507	0.01%
2020/04/07	2	10.35	1	10.30	10.35	1	9,413	0.01%
2020/04/06	1	10.05	10.3	10.15	10.20	-9.3	9,380	-0.10%
2020/04/01	23	10.25	0	0.00	10.20	23	9,304	0.25%
2020/03/31	4	10.28	0	0.00	10.35	4	9,234	0.04%
2020/03/30	2	10.33	0	0.00	10.25	2	9,179	0.02%
2020/03/27	4	10.53	2	10.55	10.45	2	9,041	0.02%
2020/03/26	10	10.40	1	10.35	10.35	9	8,911	0.10%
2020/03/25	3	10.50	53.8	10.50	10.55	-50.8	8,761	-0.58%
2020/03/24	0	0.00	1	10.15	10.00	-1	8,512	-0.01%
2020/03/23	11	9.66	23	9.67	9.69	-12	8,362	-0.14%
2020/03/20	67	9.86	51	9.78	9.90	16	8,291	0.19%
2020/03/19	52	9.15	21	9.12	9.16	31	8,036	0.39%
2020/03/18	50	10.15	1	10.20	10.05	49	7,533	0.65%
2020/03/17	10	10.25	0	0.00	10.25	10	7,335	0.14%
2020/03/16	13	10.95	4	10.75	10.75	9	7,126	0.13%
2020/03/13	76	11.11	9	10.86	11.20	67	6,913	0.97%
2020/03/12	7	11.68	0	0.00	11.65	7	6,467	0.11%
2020/03/11	5	11.99	0	0.00	11.95	5	6,105	0.08%
2020/03/10	9	11.91	301	11.90	12.00	-292	6,024	-4.85%	大賣/鉅額交易
2020/03/09	1	12.10	23	12.06	12.05	-22	5,785	-0.38%
2020/03/06	2	12.25	3	12.25	12.25	-1	5,553	-0.02%
2020/03/04	1	12.20	7.3	12.20	12.25	-6.3	5,533	-0.11%
2020/03/03	0	0.00	1	12.25	12.30	-1	5,507	-0.02%
2020/03/02	7	12.23	3	12.25	12.20	4	5,524	0.07%
2020/02/27	0	0.00	11	12.39	12.35	-11	5,330	-0.21%
2020/02/26	0	0.00	20	12.28	12.35	-20	5,257	-0.38%
2020/02/24	2	12.20	10	12.25	12.25	-8	4,989	-0.16%
2020/02/18	0	0.00	10	12.25	12.30	-10	5,019	-0.20%
2020/02/11	0	0.00	40	12.25	12.25	-40	5,280	-0.76%
2020/02/07	0	0.00	4	12.25	12.30	-4	5,384	-0.07%
2020/02/05	2.6	12.15	2	12.20	12.15	0.6	5,354	0.01%
2020/02/04	10	12.05	0	0.00	12.15	10	5,261	0.19%
2020/02/03	4	11.95	1.3	11.94	12.05	2.7	5,305	0.05%
2020/01/31	12	12.13	0	0.00	12.15	12	5,124	0.23%
2020/01/30	3	12.10	15	12.16	12.10	-12	4,971	-0.24%
2020/01/20	3	12.48	0	0.00	12.50	3	4,664	0.06%
2020/01/17	3	12.45	0	0.00	12.45	3	4,600	0.07%
2020/01/09	11	12.20	8	12.20	12.25	3	4,636	0.06%
2020/01/08	0	0.00	10	12.30	12.20	-10	4,629	-0.22%
2020/01/07	3	12.15	1	12.25	12.30	2	4,570	0.04%
2020/01/06	10	12.10	1	12.10	12.15	9	4,541	0.20%
2020/01/03	2	12.10	0	0.00	12.10	2	4,529	0.04%
2020/01/02	3	12.05	0	0.00	12.05	3	4,500	0.07%
2019/12/30	0	0.00	1	12.00	12.00	-1	4,499	-0.02%
2019/12/27	1	12.00	0	0.00	12.00	1	4,502	0.02%
2019/12/26	0.1	12.00	0	0.00	11.95	0.1	4,518	0.00%
2019/12/23	2	11.95	6	11.96	12.00	-4	4,645	-0.09%
2019/12/18	2	11.95	0	0.00	11.95	2	4,737	0.04%
2019/12/17	4	11.95	0.2	11.95	11.95	3.8	4,780	0.08%
2019/12/16	0	0.00	4	11.90	11.95	-4	4,790	-0.08%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	1	11.80	0	0.00	11.85	1	4,767	0.02%
2019/12/03	2	11.90	0	0.00	11.95	2	4,797	0.04%
2019/12/02	0	0.00	4	11.94	11.95	-4	4,797	-0.08%
2019/11/29	2	11.95	1	11.90	11.95	1	4,759	0.02%
2019/11/28	2	11.95	0	0.00	11.95	2	4,769	0.04%
2019/11/27	0.3	12.00	1.1	11.95	12.00	-0.7	4,793	-0.02%
2019/11/26	1	11.90	0	0.00	11.90	1	4,778	0.02%
2019/11/25	0	0.00	2	11.95	11.90	-2	4,848	-0.04%
2019/11/22	2	11.90	0	0.00	11.90	2	5,085	0.04%
2019/11/21	0	0.00	526	11.90	11.90	-526	5,276	-9.97%	大賣/鉅額交易
2019/11/18	2	11.85	0	0.00	11.90	2	5,473	0.04%
2019/11/11	6	11.95	0	0.00	11.95	6	5,657	0.11%
2019/11/07	0	0.00	0.5	11.85	11.85	-0.5	5,492	-0.01%
2019/11/06	2	11.85	0	0.00	11.85	2	5,447	0.04%
2019/11/05	0	0.00	2	11.80	11.85	-2	5,393	-0.04%
2019/11/04	6.2	11.77	4.9	11.80	11.85	1.3	5,475	0.02%
2019/11/01	2.9	11.77	0	0.00	11.80	2.9	5,450	0.05%
2019/10/31	0	0.00	3	11.80	11.75	-3	5,542	-0.05%
2019/10/30	4.9	11.80	0	0.00	11.80	4.9	5,514	0.09%
2019/10/28	0	0.00	2	11.80	11.75	-2	5,520	-0.04%
2019/10/24	20	11.80	0	0.00	11.85	20	5,485	0.36%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	0.1	11.85	0	0.00	11.80	0.1	5,551	0.00%
2019/10/18	0	0.00	2	11.90	11.90	-2	5,619	-0.04%
2019/10/16	4	11.80	0	0.00	11.80	4	5,484	0.07%
2019/10/15	1	11.80	0	0.00	11.85	1	5,482	0.02%
2019/10/14	1	11.80	0	0.00	11.85	1	5,481	0.02%
2019/10/09	2	11.75	0	0.00	11.75	2	5,435	0.04%
2019/10/08	2	11.75	0	0.00	11.75	2	5,448	0.04%
2019/10/07	1.2	11.76	0	0.00	11.75	1.2	5,497	0.02%
2019/10/04	2	11.78	0	0.00	11.75	2	5,483	0.04%
2019/10/03	2	11.80	0	0.00	11.75	2	5,482	0.04%
2019/10/02	2	11.85	0	0.00	11.80	2	5,476	0.04%
2019/10/01	1	11.85	0	0.00	11.85	1	5,480	0.02%
2019/09/25	2	11.93	10	11.90	11.95	-8	5,510	-0.15%
2019/09/16	6	11.95	0	0.00	12.00	6	5,546	0.11%
2019/09/11	1	12.00	30	12.00	12.00	-29	5,706	-0.51%
2019/09/09	0.3	11.90	0	0.00	11.85	0.3	5,684	0.00%
2019/09/06	3	11.80	0	0.00	11.80	3	5,681	0.05%
2019/09/05	4	11.75	1.3	11.72	11.80	2.7	5,745	0.05%
2019/09/04	1	11.75	0	0.00	11.80	1	5,954	0.02%
2019/09/02	30	11.75	0	0.00	11.75	30	6,242	0.48%
2019/08/30	1	11.70	0	0.00	11.80	1	6,498	0.02%
2019/08/28	2	11.60	0	0.00	11.75	2	6,656	0.03%
2019/08/27	504	11.57	6	11.60	11.60	498	6,643	7.50%	大買/鉅額交易
2019/08/26	1.9	12.42	528	12.40	12.45	-526.1	6,459	-8.14%	大賣/鉅額交易
2019/08/23	0	0.00	0.1	12.50	12.50	-0.1	6,289	0.00%
2019/08/22	1	12.50	0	0.00	12.50	1	6,224	0.02%
2019/08/20	11	12.55	0	0.00	12.55	11	6,269	0.18%
2019/08/16	25	12.45	0	0.00	12.45	25	6,276	0.40%
2019/08/15	2	12.35	0	0.00	12.35	2	6,222	0.03%
2019/08/13	0	0.00	10	12.45	12.45	-10	6,170	-0.16%
2019/08/12	0	0.00	20	12.45	12.50	-20	6,160	-0.32%
2019/08/07	1	12.35	3	12.40	12.30	-2	6,166	-0.03%
2019/08/06	10	12.05	0	0.00	12.25	10	6,224	0.16%
2019/08/05	12	12.35	0	0.00	12.30	12	6,174	0.19%
2019/08/02	3	12.47	0	0.00	12.40	3	6,213	0.05%
2019/08/01	4	12.58	0	0.00	12.55	4	6,158	0.06%
2019/07/31	2	12.70	1	12.70	12.65	1	6,169	0.02%
2019/07/29	1	12.75	0	0.00	12.75	1	6,365	0.02%
2019/07/26	0	0.00	2	12.75	12.75	-2	6,497	-0.03%
2019/07/25	0	0.00	20	12.80	12.80	-20	6,663	-0.30%
2019/07/23	3	12.80	11	12.80	12.80	-8	6,955	-0.12%
2019/07/22	0	0.00	10	12.75	12.75	-10	7,128	-0.14%
2019/07/17	0	0.00	2	12.60	12.55	-2	7,086	-0.03%
2019/07/12	2	12.55	5	12.60	12.60	-3	7,022	-0.04%
2019/07/11	20	12.55	8	12.52	12.55	12	7,011	0.17%
2019/07/10	2	12.50	2	12.50	12.50	0	7,008	0.00%
2019/07/08	2	12.40	0	0.00	12.45	2	7,020	0.03%
2019/07/02	0	0.00	40	12.30	12.30	-40	7,284	-0.55%
2019/06/27	4	12.45	0	0.00	12.50	4	7,246	0.06%
2019/06/26	1	12.40	0	0.00	12.45	1	7,237	0.01%
2019/06/25	3	12.43	0	0.00	12.45	3	7,224	0.04%
2019/06/21	10	12.45	424	12.50	12.50	-414	7,284	-5.68%	大賣/鉅額交易
2019/06/19	100	12.55	0	0.00	12.55	100	7,346	1.36%
2019/06/18	2	12.40	0	0.00	12.50	2	7,272	0.03%
2019/06/14	0	0.00	30	12.40	12.35	-30	7,446	-0.40%
2019/06/13	2	12.30	10	12.30	12.30	-8	7,594	-0.11%
2019/06/12	44	12.15	18	12.15	12.25	26	7,738	0.34%
2019/06/11	28	12.57	0	0.00	12.50	28	7,488	0.37%
2019/06/10	232	12.61	3	12.65	12.70	229	7,366	3.11%	大買/鉅額交易
2019/06/06	10	12.61	0	0.00	12.55	10	7,260	0.14%
2019/06/05	205	12.40	10	12.35	12.45	195	7,010	2.78%	大買/鉅額交易
2019/06/04	0	0.00	5	12.30	12.30	-5	6,885	-0.07%
2019/06/03	12	12.17	0	0.00	12.30	12	6,919	0.17%
2019/05/31	3	12.22	17	12.25	12.25	-14	6,870	-0.20%
2019/05/30	0	0.00	1	12.10	12.20	-1	6,788	-0.01%
2019/05/29	0	0.00	1	12.10	12.10	-1	6,807	-0.01%
2019/05/28	6	12.11	0	0.00	12.10	6	6,798	0.09%
2019/05/27	5	12.20	1	12.20	12.20	4	6,759	0.06%
2019/05/24	1	12.00	0	0.00	12.10	1	6,659	0.02%
2019/05/22	1	12.10	5	12.10	12.10	-4	6,546	-0.06%
2019/05/21	50	11.90	1	12.10	12.05	49	6,598	0.74%
2019/05/17	6	11.81	1	11.80	11.85	5	6,516	0.08%
2019/05/16	0	0.00	0.2	11.85	11.80	-0.2	6,538	0.00%
2019/05/15	5	11.80	0	0.00	11.80	5	6,523	0.08%
2019/05/13	6	11.82	20	11.90	11.80	-14	6,397	-0.22%
2019/05/10	3	11.85	27	11.85	11.90	-24	6,424	-0.37%
2019/05/09	10	11.83	1	11.90	11.85	9	6,341	0.14%
2019/05/08	2	11.85	17	11.85	11.90	-15	6,297	-0.24%
2019/05/07	4	11.90	1	11.90	11.90	3	6,259	0.05%
2019/05/06	8	11.89	1	11.85	11.85	7	6,235	0.11%
2019/05/03	0	0.00	5	12.05	12.05	-5	6,031	-0.08%
2019/05/02	9	12.14	0	0.00	12.15	9	5,909	0.15%
2019/04/30	15	11.90	3	11.95	12.00	12	5,811	0.21%
2019/04/29	7	11.76	18	11.79	11.80	-11	5,626	-0.20%
2019/04/26	2	11.50	5	11.50	11.50	-3	5,418	-0.06%
2019/04/25	4	11.39	0	0.00	11.40	4	5,215	0.08%
2019/04/23	3	11.35	0	0.00	11.35	3	5,166	0.06%
2019/04/22	0	0.00	3	11.30	11.30	-3	5,175	-0.06%
2019/04/17	10	11.25	0	0.00	11.25	10	5,287	0.19%
2019/04/16	2	11.20	0	0.00	11.25	2	5,247	0.04%
2019/04/11	6	11.21	0	0.00	11.25	6	5,135	0.12%
2019/04/10	518	11.20	0	0.00	11.25	518	5,099	10.16%	大買/鉅額交易
2019/04/09	0.1	11.30	0.1	11.30	11.30	0.1	4,895	0.00%
2019/04/08	2	11.35	2	11.35	11.35	0	4,826	0.00%
2019/04/03	10	11.40	3	11.37	11.35	7	4,730	0.15%
2019/03/29	1	11.40	0	0.00	11.40	1	4,544	0.02%
2019/03/27	2	11.30	6	11.30	11.40	-4	4,445	-0.09%
2019/03/26	10	11.35	0	0.00	11.35	10	4,395	0.23%
2019/03/25	1	11.20	2	11.20	11.20	-1	4,347	-0.02%
2019/03/21	1	11.30	0	0.00	11.30	1	4,179	0.02%
2019/03/20	8	11.27	0	0.00	11.30	8	4,143	0.19%
2019/03/19	3	11.40	1	11.35	11.40	2	4,032	0.05%
2019/03/18	30.5	11.30	58.6	11.16	11.30	-28.1	3,907	-0.72%
2019/03/15	0	0.00	2	11.00	11.05	-2	3,756	-0.05%
2019/03/14	10	10.90	0	0.00	10.90	10	3,577	0.28%
2019/03/11	0.5	10.90	0	0.00	10.90	0.5	3,567	0.01%
2019/03/08	1	10.85	0	0.00	10.90	1	3,557	0.03%
2019/03/07	2	10.90	0	0.00	10.85	2	3,593	0.06%
2019/03/06	0	0.00	5	10.75	10.80	-5	3,456	-0.14%
2019/03/04	0	0.00	2	10.70	10.75	-2	3,395	-0.06%
2019/02/27	1	10.65	0	0.00	10.65	1	3,338	0.03%
2019/02/25	5	10.65	2	10.65	10.65	3	3,279	0.09%
2019/02/21	4	10.60	0	0.00	10.60	4	3,246	0.12%
2019/02/19	0	0.00	20	10.60	10.60	-20	3,131	-0.64%
2019/02/18	4	10.55	0.5	10.60	10.60	3.5	3,125	0.11%
2019/02/15	12	10.55	102	10.55	10.55	-90	3,103	-2.90%	大賣/
2019/02/13	0.3	10.55	0.1	10.55	10.60	0.2	3,026	0.01%
2019/02/11	1	10.50	0	0.00	10.50	1	3,011	0.03%
2019/01/28	0	0.00	3	10.45	10.50	-3	2,861	-0.10%
2019/01/24	0	0.00	0.1	10.40	10.45	-0.1	2,781	0.00%
2019/01/22	1	10.40	0	0.00	10.45	1	2,773	0.04%
2019/01/21	0.2	10.40	0	0.00	10.40	0.2	2,692	0.01%
2019/01/15	0	0.00	1	10.40	10.35	-1	2,893	-0.03%
2019/01/11	0	0.00	3	10.35	10.35	-3	3,041	-0.10%
2019/01/07	2	10.20	0	0.00	10.20	2	3,068	0.07%
2019/01/03	0	0.00	0	10.20	10.15	0	3,301	0.00%
2019/01/02	3	10.15	2	10.15	10.15	1	3,317	0.03%
2018/12/22	1	10.15	0	0.00	10.15	1	3,483	0.03%
2018/12/17	1	10.25	0	0.00	10.25	1	3,658	0.03%
2018/12/12	1	10.15	0	0.00	10.20	1	3,720	0.03%
2018/12/10	1	10.15	0	0.00	10.20	1	3,816	0.03%
2018/12/07	3	10.18	0	0.00	10.20	3	3,835	0.08%
2018/12/05	10	10.20	0	0.00	10.20	10	3,824	0.26%
2018/11/30	0	0.00	7	10.30	10.20	-7	3,908	-0.18%
2018/11/23	0.5	10.20	0	0.00	10.15	0.5	4,054	0.01%
2018/11/21	0.3	10.25	0	0.00	10.20	0.3	4,067	0.01%
2018/11/16	0	0.00	12	10.30	10.30	-12	4,103	-0.29%
2018/11/14	0	0.00	3	10.25	10.30	-3	4,171	-0.07%
2018/10/30	5	10.10	0	0.00	10.10	5	4,388	0.11%
2018/10/29	1	10.10	2	10.15	10.10	-1	4,433	-0.02%
2018/10/26	12	10.05	0	0.00	10.15	12	4,493	0.27%
2018/10/25	5	10.00	0	0.00	10.10	5	4,433	0.11%
2018/10/24	10	10.10	0	0.00	10.15	10	4,588	0.22%
2018/10/19	4	10.20	2	10.20	10.25	2	4,913	0.04%
2018/10/18	3	10.30	0	0.00	10.30	3	4,767	0.06%
2018/10/17	0	0.00	14	10.35	10.40	-14	4,813	-0.29%
2018/10/16	0	0.00	1	10.35	10.35	-1	4,846	-0.02%
2018/10/15	10	10.30	0	0.00	10.30	10	4,820	0.21%
2018/10/12	0.5	10.40	22	10.29	10.35	-21.6	4,771	-0.45%
2018/10/11	3	10.35	26	10.31	10.25	-23	4,722	-0.49%
2018/10/09	0	0.00	10	10.55	10.60	-10	4,601	-0.22%
2018/10/05	2	10.48	0	0.00	10.50	2	4,625	0.04%
2018/10/03	1	10.75	0	0.00	10.70	1	4,525	0.02%
2018/09/28	1	10.75	0	0.00	10.75	1	4,511	0.02%
2018/09/21	1	10.65	0	0.00	10.70	1	4,416	0.02%
2018/09/17	1.9	10.62	0	0.00	10.60	1.9	4,390	0.04%
2018/09/14	0	0.00	1	10.65	10.65	-1	4,357	-0.02%
2018/09/13	100	10.60	5.4	10.60	10.60	94.6	4,288	2.21%
2018/09/10	0	0.00	1	10.45	10.45	-1	4,240	-0.02%
2018/09/06	0	0.00	0.1	10.45	10.40	-0.1	4,165	0.00%
2018/09/05	0	0.00	2	10.45	10.40	-2	4,151	-0.05%
2018/09/03	100	10.40	1.5	10.45	10.45	98.5	4,100	2.40%
2018/08/30	1	10.35	0	0.00	10.40	1	4,135	0.02%
2018/08/29	50	10.30	0	0.00	10.30	50	4,118	1.21%
2018/08/24	2	10.23	0	0.00	10.20	2	4,123	0.05%
2018/08/21	0	0.00	124	10.20	10.20	-124	4,132	-3.00%	大賣/鉅額交易
2018/08/20	0	0.00	15	10.20	10.20	-15	4,110	-0.36%
2018/08/16	0	0.00	20	10.10	10.15	-20	4,070	-0.49%
2018/08/15	2	10.20	0	0.00	10.15	2	4,057	0.05%
2018/08/13	2	10.15	0	0.00	10.20	2	4,082	0.05%
2018/08/10	0	0.00	4	10.25	10.30	-4	4,037	-0.10%
2018/08/09	1	10.25	0	0.00	10.20	1	3,994	0.03%
2018/08/06	1	10.30	20	10.35	10.35	-19	3,963	-0.48%
2018/08/03	0	0.00	20	10.25	10.30	-20	3,969	-0.50%
2018/08/01	1	10.20	0	0.00	10.25	1	3,873	0.03%
2018/07/31	6	10.15	12	10.15	10.15	-6	3,844	-0.16%
2018/07/30	91.7	10.65	237	10.65	10.65	-145.3	3,618	-4.01%	大賣/鉅額交易
2018/07/27	38	10.65	0	0.00	10.65	38	3,390	1.12%
2018/07/26	0	0.00	40	10.65	10.65	-40	3,323	-1.20%
2018/07/25	42	10.60	0	0.00	10.60	42	3,298	1.27%
2018/07/23	21	10.55	0	0.00	10.50	21	3,231	0.65%
2018/07/18	4	10.45	0.4	10.50	10.50	3.6	3,161	0.11%
2018/07/16	2	10.40	0	0.00	10.40	2	3,098	0.06%
2018/07/12	1	10.35	0	0.00	10.40	1	3,058	0.03%
2018/07/09	3	10.35	0	0.00	10.30	3	3,135	0.10%
2018/07/03	20	10.35	0	0.00	10.30	20	3,153	0.63%
2018/07/02	3	10.40	0	0.00	10.35	3	3,165	0.09%
2018/06/28	2	10.35	0	0.00	10.35	2	3,155	0.06%
2018/06/27	50	10.45	0	0.00	10.40	50	3,159	1.58%
2018/06/19	2	10.45	5	10.55	10.45	-3	3,242	-0.09%
2018/06/14	5	10.45	0	0.00	10.45	5	3,207	0.16%
2018/06/07	1	10.45	0	0.00	10.45	1	3,475	0.03%
2018/05/31	2	10.30	0	0.00	10.30	2	3,413	0.06%
2018/05/25	1	10.40	0	0.00	10.35	1	3,514	0.03%
2018/05/24	2	10.40	0	0.00	10.40	2	3,553	0.06%
2018/05/17	2	10.40	0	0.00	10.35	2	3,867	0.05%
2018/05/16	1	10.40	0.1	10.35	10.40	0.9	3,913	0.02%
2018/05/11	22	10.35	0	0.00	10.35	22	4,328	0.51%
2018/05/09	2	10.35	0	0.00	10.35	2	4,326	0.05%
2018/05/08	1	10.30	0	0.00	10.30	1	4,389	0.02%
2018/05/03	0	0.00	20	10.35	10.35	-20	4,432	-0.45%
2018/05/02	3	10.30	2	10.30	10.30	1	4,416	0.02%
2018/04/25	20	10.15	0	0.00	10.15	20	4,507	0.44%
2018/04/24	2	10.20	0	0.00	10.20	2	4,588	0.04%
2018/04/13	0	10.25	0	0.00	10.20	0	4,906	0.00%
2018/04/12	139	10.20	0	0.00	10.25	139	4,963	2.80%	大買/鉅額交易
2018/04/11	3	10.20	10	10.20	10.20	-7	4,993	-0.14%
2018/03/31	1	10.25	0	0.00	10.20	1	4,993	0.02%
2018/03/29	10	10.20	10	10.20	10.20	0	4,992	0.00%
2018/03/27	4	10.25	0	0.00	10.25	4	4,912	0.08%
2018/03/23	10	10.25	0	0.00	10.25	10	4,854	0.21%
2018/03/22	200	10.35	0	0.00	10.30	200	4,828	4.14%	大買/鉅額交易
2018/03/16	210.9	10.40	10	10.40	10.40	200.9	4,851	4.14%	大買/鉅額交易
2018/03/15	24	10.29	20	10.25	10.25	4	4,738	0.08%
2018/03/14	0	0.00	40	10.25	10.25	-40	4,641	-0.86%
2018/03/13	10	10.20	0	0.00	10.25	10	4,605	0.22%
2018/03/08	201	10.15	0	0.00	10.10	201	4,648	4.32%	大買/鉅額交易
2018/03/07	5	10.20	0	0.00	10.10	5	4,706	0.11%
2018/03/06	4	10.15	0	0.00	10.10	4	4,787	0.08%
2018/03/02	40	10.15	0	0.00	10.10	40	4,769	0.84%
2018/02/23	20	10.25	10	10.20	10.20	10	4,680	0.21%
2018/02/21	6	10.13	0	0.00	10.15	6	4,736	0.13%
2018/02/12	0	0.00	2	10.05	10.00	-2	4,626	-0.04%
2018/02/09	0	0.00	31	9.93	10.05	-31	4,513	-0.69%
2018/02/08	0	0.00	6	9.99	10.00	-6	4,451	-0.13%
2018/02/07	0	0.00	6	9.99	10.00	-6	4,414	-0.14%
2018/01/30	0.8	10.20	0	0.00	10.15	0.8	3,939	0.02%
2018/01/24	0	0.00	3	10.20	10.20	-3	3,869	-0.08%
2018/01/22	65	10.26	0	0.00	10.25	65	3,785	1.72%
2018/01/11	0	0.00	55	10.15	10.15	-55	3,576	-1.54%
2018/01/10	0	0.00	50	10.10	10.05	-50	3,512	-1.42%
2018/01/08	0	0.00	2	10.10	10.10	-2	3,454	-0.06%
2018/01/03	4	9.98	10	9.95	9.97	-6	3,281	-0.18%