臺企銀 (2834)-元富-高雄券商分點個股進出

台股 » 個股 » 臺企銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臺企銀

(2834)

可現股當沖

股價
14.70
漲跌
▼0.15
漲幅
-1.01%
成交量
15,718張
產業
上市金融類股
1328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

臺企銀 (2834)籌碼相關－元富-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

元富-高雄券商分點個股進出
元富-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
2024/12/20	8.1	14.73	0	0.00	14.70	8.1	14,333	0.06%
2024/12/19	8.1	14.79	1	14.80	14.85	7.1	14,270	0.05%
2024/12/18	5	14.90	0	0.00	14.95	5	14,263	0.04%
2024/12/17	14	14.86	0	0.00	14.85	14	14,322	0.10%
2024/12/13	0.2	15.20	0	0.00	15.05	0.2	14,134	0.00%
2024/12/12	0.2	15.20	0	0.00	15.20	0.2	14,269	0.00%
2024/12/11	12	15.20	1	15.20	15.15	11	14,456	0.08%
2024/12/10	0	0.00	0.4	15.15	15.15	-0.4	14,621	0.00%
2024/12/09	1.2	15.07	18	15.10	15.10	-16.8	14,586	-0.12%
2024/12/06	8	15.10	0	0.00	15.10	8	14,652	0.05%
2024/12/05	2.2	15.06	0	0.00	15.05	2.2	14,645	0.01%
2024/12/04	2	15.05	0	0.00	15.00	2	14,769	0.01%
2024/12/03	0	0.00	2.6	15.10	15.20	-2.6	15,244	-0.02%
2024/12/02	0	0.00	0.6	15.00	14.95	-0.6	15,175	0.00%
2024/11/29	7	14.84	0	0.00	14.80	7	15,114	0.05%
2024/11/28	9	14.94	1.3	15.02	14.95	7.7	15,173	0.05%
2024/11/27	8.2	15.11	0	0.00	15.00	8.2	15,197	0.05%
2024/11/26	2.4	15.21	0	0.00	15.15	2.4	15,090	0.02%
2024/11/21	19	15.26	0	0.00	15.35	19	14,726	0.13%
2024/11/19	13	15.23	1	15.45	15.55	12	13,782	0.09%
2024/11/18	0	0.00	2	15.08	15.00	-2	13,181	-0.02%
2024/11/15	4	14.94	3	14.95	14.85	1	12,993	0.01%
2024/11/14	2.2	14.78	0	0.00	14.75	2.2	13,095	0.02%
2024/11/13	22.4	14.71	10	14.70	14.70	12.4	13,181	0.09%
2024/11/12	6	15.01	0	0.00	14.95	6	12,957	0.05%
2024/11/11	54.2	15.15	0	0.00	15.10	54.2	12,877	0.42%
2024/11/07	3	15.37	0.2	15.40	15.40	2.9	13,476	0.02%
2024/11/06	2.5	15.33	0	0.00	15.30	2.5	14,410	0.02%
2024/11/05	3.2	15.31	1	15.35	15.30	2.2	15,464	0.01%
2024/11/04	2	15.40	0	0.00	15.40	2	16,488	0.01%
2024/11/01	0.6	15.40	0.3	15.45	15.40	0.3	17,885	0.00%
2024/10/29	1.8	15.47	0	0.00	15.45	1.8	18,848	0.01%
2024/10/28	0	0.00	2	15.60	15.60	-2	19,181	-0.01%
2024/10/25	5	15.60	6	15.60	15.65	-1	19,523	-0.01%
2024/10/24	0.6	15.60	0	0.00	15.60	0.6	19,822	0.00%
2024/10/23	0.6	15.65	0	0.00	15.55	0.6	20,179	0.00%
2024/10/22	0	0.00	1	15.70	15.80	-1	20,550	0.00%
2024/10/21	1	15.80	5	15.75	15.80	-4	21,026	-0.02%
2024/10/18	4.3	15.90	1	15.90	15.90	3.3	21,454	0.02%
2024/10/17	3	15.70	9.1	15.70	15.75	-6.1	21,868	-0.03%
2024/10/16	0.2	15.65	0	0.00	15.65	0.2	22,146	0.00%
2024/10/15	0	0.00	5.3	15.51	15.75	-5.3	22,251	-0.02%
2024/10/14	0.2	15.55	2	15.48	15.55	-1.8	22,255	-0.01%
2024/10/11	11	15.45	2	15.45	15.40	9	22,398	0.04%
2024/10/08	8	15.55	0	0.00	15.55	8	22,771	0.04%
2024/10/07	1	15.65	0	0.00	15.65	1	23,837	0.00%
2024/10/04	8	15.60	0	0.00	15.70	8	24,132	0.03%
2024/10/01	1.2	15.81	0	0.00	15.85	1.2	24,231	0.00%
2024/09/30	1	15.95	2	15.95	15.95	-1	24,415	0.00%
2024/09/27	1.7	15.97	4.2	15.96	15.95	-2.4	25,022	-0.01%
2024/09/26	2.9	15.92	0	0.00	16.00	2.9	25,013	0.01%
2024/09/25	0	0.00	9	15.89	16.00	-9	25,056	-0.04%
2024/09/24	10	15.70	1	15.80	15.80	9	24,937	0.04%
2024/09/23	0.1	15.85	3	15.80	15.80	-2.9	25,055	-0.01%
2024/09/20	0	0.00	0	15.80	15.85	0	25,148	0.00%
2024/09/19	0	0.00	3	15.67	15.75	-3	25,137	-0.01%
2024/09/18	5.5	15.75	0	0.00	15.70	5.5	25,436	0.02%
2024/09/16	10	15.50	2.4	15.53	15.65	7.6	25,580	0.03%
2024/09/13	0	0.00	7	15.55	15.60	-7	25,701	-0.03%
2024/09/11	10.9	15.22	0	0.00	15.20	10.9	26,296	0.04%
2024/09/10	0.2	15.48	0.8	15.45	15.45	-0.6	26,229	0.00%
2024/09/09	5.4	15.30	65.7	15.49	15.45	-60.3	26,283	-0.23%
2024/09/06	1	15.55	3	15.50	15.55	-2	26,204	-0.01%
2024/09/05	3	15.55	183	15.48	15.40	-180	26,277	-0.68%	大賣/鉅額交易
2024/09/04	37.9	15.37	0	0.00	15.30	37.9	26,381	0.14%
2024/09/03	0	0.00	1	15.75	15.75	-1	26,454	0.00%
2024/09/02	1.1	15.85	1	15.80	15.75	0.1	26,671	0.00%
2024/08/30	8	15.76	0	0.00	15.80	8	26,824	0.03%
2024/08/29	11	15.78	0	0.00	15.80	11	26,781	0.04%
2024/08/28	17	15.84	3	15.85	15.80	14	26,770	0.05%
2024/08/27	10	15.85	5	15.95	15.85	5	27,146	0.02%
2024/08/26	0.9	16.00	1	16.05	16.05	-0.1	27,396	0.00%
2024/08/23	10.2	15.85	0	0.00	15.85	10.2	27,497	0.04%
2024/08/22	1	15.90	0	15.95	15.90	1	27,412	0.00%
2024/08/21	1	16.00	2	16.00	16.00	-1	27,489	0.00%
2024/08/20	1.1	16.00	4	15.98	15.95	-2.9	27,503	-0.01%
2024/08/19	2.3	15.96	1	16.00	16.00	1.3	27,647	0.00%
2024/08/16	0	0.00	1	16.00	16.00	-1	27,692	0.00%
2024/08/15	2.5	15.82	0	0.00	15.80	2.5	27,820	0.01%
2024/08/14	0.1	15.95	0	16.00	15.95	0.1	27,950	0.00%
2024/08/13	15.8	15.84	0.1	15.90	15.80	15.7	27,849	0.06%
2024/08/12	0.3	16.05	1	16.10	16.00	-0.7	27,826	0.00%
2024/08/09	2.1	15.98	10	15.95	15.80	-7.9	27,862	-0.03%
2024/08/08	97.2	15.70	10	15.65	15.60	87.2	27,385	0.32%
2024/08/07	64.1	17.84	18	17.88	17.95	46.1	26,668	0.17%
2024/08/06	25	17.49	7	17.69	17.60	18	25,886	0.07%
2024/08/05	45.1	17.71	1	17.35	17.30	44.1	25,188	0.18%
2024/08/02	23.1	18.56	0.2	18.83	18.60	22.9	23,955	0.10%
2024/08/01	0	18.95	0.5	18.96	19.00	-0.5	23,621	0.00%
2024/07/31	3	18.75	3	18.73	18.75	0	23,760	0.00%
2024/07/30	11.1	18.45	1	18.40	18.60	10	23,672	0.04%
2024/07/29	2	18.50	0.1	18.60	18.55	1.9	23,790	0.01%
2024/07/26	8.3	18.34	0	18.50	18.35	8.2	23,790	0.03%
2024/07/23	5	18.50	4.4	18.54	18.55	0.6	24,399	0.00%
2024/07/22	3.1	18.15	14	18.29	18.15	-10.9	24,071	-0.05%
2024/07/19	117.1	18.32	0	0.00	18.30	117.1	23,709	0.49%	大買/鉅額交易
2024/07/18	150.4	18.70	2	18.65	18.65	148.4	23,583	0.63%	大買/鉅額交易
2024/07/17	0.5	18.50	0	0.00	18.35	0.5	23,484	0.00%
2024/07/16	4.5	18.53	0.1	18.55	18.45	4.4	23,668	0.02%
2024/07/15	0.3	18.55	3	18.50	18.50	-2.7	23,997	-0.01%
2024/07/12	1	18.50	0.1	18.60	18.60	0.9	24,062	0.00%
2024/07/11	3	18.58	1	18.55	18.55	2	24,050	0.01%
2024/07/10	12.3	18.46	5.1	18.43	18.45	7.2	24,271	0.03%
2024/07/09	42.4	18.53	0	0.00	18.40	42.4	24,250	0.17%
2024/07/08	9	19.24	12.2	19.24	19.20	-3.2	23,117	-0.01%
2024/07/05	0	0.00	2.4	18.95	19.00	-2.4	22,823	-0.01%
2024/07/04	0	0.00	8	18.83	18.75	-8	22,663	-0.04%
2024/07/03	5	18.80	8.6	18.62	18.75	-3.6	22,497	-0.02%
2024/07/02	5.3	18.18	1	18.20	18.15	4.3	21,991	0.02%
2024/07/01	0.1	18.25	0	18.25	18.30	0	21,978	0.00%
2024/06/28	4	18.10	3	18.17	18.20	1	22,167	0.00%
2024/06/27	1	18.00	1	18.05	18.05	0	22,302	0.00%
2024/06/26	16.5	17.94	0	0.00	17.90	16.5	22,570	0.07%
2024/06/25	2.2	18.01	1	18.05	18.00	1.2	22,607	0.01%
2024/06/24	15.7	17.90	2	18.15	18.15	13.7	22,878	0.06%
2024/06/21	2	17.90	4.5	17.92	17.95	-2.5	22,807	-0.01%
2024/06/20	3	17.80	18	17.89	17.90	-15	22,779	-0.07%
2024/06/19	0.1	17.82	10	17.80	17.80	-9.9	22,931	-0.04%
2024/06/18	11.4	17.45	201	17.32	17.55	-189.6	23,072	-0.82%	大賣/鉅額交易
2024/06/17	12	17.16	1	17.25	17.25	11	23,134	0.05%
2024/06/14	1.3	17.15	8	17.10	17.15	-6.7	23,829	-0.03%
2024/06/13	0	0.00	36	17.15	17.15	-36	25,056	-0.14%
2024/06/12	2	17.10	11	17.11	17.15	-9	28,341	-0.03%
2024/06/11	10.3	17.10	10	17.15	17.10	0.3	30,407	0.00%
2024/06/07	13	17.27	14.9	17.25	17.30	-1.9	30,818	-0.01%
2024/06/06	0	0.00	63.3	17.06	17.10	-63.3	30,635	-0.21%
2024/06/05	50	16.95	4	16.93	16.95	46	30,897	0.15%
2024/06/04	8.8	16.75	2	16.75	16.75	6.8	31,453	0.02%
2024/06/03	8.3	16.85	10	16.85	16.85	-1.7	31,646	-0.01%
2024/05/31	1	16.85	0	0.00	16.90	1	31,800	0.00%
2024/05/30	18.6	16.76	14	16.80	16.70	4.6	31,736	0.01%
2024/05/29	11	16.85	0	0.00	16.85	11	31,609	0.03%
2024/05/28	0	0.00	1	17.00	17.00	-1	31,538	0.00%
2024/05/27	0.3	17.00	0	0.00	16.90	0.3	32,009	0.00%
2024/05/24	11	16.95	0	0.00	16.90	11	32,139	0.03%
2024/05/23	53.2	17.00	3	17.00	16.95	50.2	32,196	0.16%
2024/05/22	13	17.02	1.4	17.00	17.10	11.6	32,027	0.04%
2024/05/21	11	17.00	6	16.95	17.00	5	31,994	0.02%
2024/05/20	0.3	17.20	1.4	17.16	17.15	-1.1	31,735	0.00%
2024/05/17	3	17.05	0	17.05	17.15	3	31,547	0.01%
2024/05/16	0	0.00	6.8	17.11	17.15	-6.8	31,510	-0.02%
2024/05/15	1	17.05	4	17.13	17.05	-3	31,346	-0.01%
2024/05/13	0	0.00	56.6	17.10	17.10	-56.6	30,991	-0.18%
2024/05/10	1.8	16.96	8	16.96	17.10	-6.2	30,748	-0.02%
2024/05/09	11	16.91	0	0.00	16.80	11	30,467	0.04%
2024/05/08	10	17.10	3	17.10	17.10	7	30,063	0.02%
2024/05/07	1	17.10	0	0.00	17.10	1	29,949	0.00%
2024/05/06	18	17.23	0.1	17.25	17.25	17.9	29,607	0.06%
2024/05/03	11	17.10	4	17.15	17.05	7	29,025	0.02%
2024/05/02	151.3	16.96	0.7	17.00	17.10	150.6	28,687	0.52%	大買/鉅額交易
2024/04/30	0.2	16.95	1	17.00	16.95	-0.8	28,225	0.00%
2024/04/29	15	16.70	14	16.84	16.90	1	27,917	0.00%
2024/04/26	5.3	16.50	5	16.45	16.45	0.3	26,995	0.00%
2024/04/24	1	16.45	205	16.60	16.55	-204	26,838	-0.76%	大賣/鉅額交易
2024/04/23	0	0.00	51	16.47	16.60	-51	26,739	-0.19%
2024/04/22	6	16.18	49	16.23	16.35	-43	26,384	-0.16%
2024/04/19	27	15.91	0.3	16.15	16.15	26.7	25,973	0.10%
2024/04/18	5.3	15.96	20	16.05	16.20	-14.7	25,429	-0.06%
2024/04/17	0	0.00	0	16.00	16.00	0	25,246	0.00%
2024/04/16	25	15.83	0	0.00	15.80	25	25,095	0.10%
2024/04/15	16	16.05	1	16.05	16.05	15	24,599	0.06%
2024/04/12	1	16.00	0	16.05	16.05	1	24,303	0.00%
2024/04/11	1	16.10	0	0.00	16.10	1	24,153	0.00%
2024/04/10	0.3	16.20	0	0.00	16.20	0.3	24,125	0.00%
2024/04/09	0.3	16.10	10	16.10	16.10	-9.7	24,050	-0.04%
2024/04/08	0.4	16.01	10	16.00	16.05	-9.6	24,003	-0.04%
2024/04/03	4	15.90	16.1	15.93	15.90	-12.1	23,789	-0.05%
2024/04/02	4.6	15.95	0	0.00	16.00	4.6	23,700	0.02%
2024/04/01	6.1	16.12	0	0.00	16.05	6.1	23,358	0.03%
2024/03/29	3.5	15.94	0	16.10	16.15	3.5	23,044	0.02%
2024/03/28	4.7	15.89	21	15.91	15.90	-16.3	22,583	-0.07%
2024/03/27	16.5	15.88	0	0.00	15.80	16.5	22,318	0.07%
2024/03/25	4	15.81	0	0.00	15.75	4	21,596	0.02%
2024/03/22	7	15.75	1	15.75	15.75	6	21,398	0.03%
2024/03/21	1	15.75	3	15.75	15.75	-2	21,065	-0.01%
2024/03/20	5.2	15.60	2	15.60	15.55	3.2	20,641	0.02%
2024/03/19	9.1	15.62	40	15.65	15.60	-30.9	20,231	-0.15%
2024/03/18	21.3	15.85	26.1	15.83	15.80	-4.8	19,440	-0.02%
2024/03/15	178.4	16.25	30.1	16.20	16.35	148.4	18,148	0.82%	大買/鉅額交易
2024/03/14	4	16.55	62	16.55	16.55	-58	14,994	-0.39%
2024/03/13	10	15.00	42.9	15.05	15.05	-32.9	12,874	-0.26%
2024/03/12	0	0.00	101.4	14.72	14.85	-101.4	12,265	-0.83%	大賣/鉅額交易
2024/03/11	0	0.00	15	14.70	14.55	-15	11,872	-0.13%
2024/03/08	5	14.60	47.5	14.52	14.60	-42.4	11,414	-0.37%
2024/03/07	0	0.00	53	14.45	14.45	-53	10,739	-0.49%
2024/03/06	1	14.30	0	0.00	14.25	1	10,403	0.01%
2024/03/05	0	0.00	4	14.15	14.15	-4	10,760	-0.04%
2024/03/04	0.6	14.00	2.2	14.05	13.95	-1.6	10,473	-0.02%
2024/03/01	5	13.99	5	13.95	14.00	0	10,426	0.00%
2024/02/29	0	0.00	0.2	13.95	14.00	-0.2	10,318	0.00%
2024/02/27	0	0.00	2.5	13.75	13.75	-2.5	9,824	-0.03%
2024/02/26	2	13.55	0	0.00	13.60	2	9,562	0.02%
2024/02/23	0	0.00	0.1	13.50	13.45	-0.1	9,457	0.00%
2024/02/22	5	13.55	0	0.00	13.50	5	9,608	0.05%
2024/02/21	0	0.00	3	13.55	13.50	-3	9,617	-0.03%
2024/02/20	0	0.00	2	13.60	13.55	-2	9,731	-0.02%
2024/02/16	0	0.00	3	13.40	13.40	-3	9,819	-0.03%
2024/02/01	0	0.00	0.1	13.40	13.40	-0.1	9,735	0.00%
2024/01/31	100	13.30	0	0.00	13.35	100	9,738	1.03%
2024/01/26	1	13.35	0	0.00	13.35	1	9,816	0.01%
2024/01/23	0	0.00	8	13.20	13.20	-8	9,920	-0.08%
2024/01/22	2	13.15	0	0.00	13.15	2	9,973	0.02%
2024/01/17	1	13.20	0	0.00	13.20	1	10,044	0.01%
2024/01/11	1	13.65	0	0.00	13.60	1	10,111	0.01%
2024/01/10	1.1	13.55	0	0.00	13.50	1.1	10,203	0.01%
2024/01/09	0.8	13.55	0	0.00	13.55	0.8	10,200	0.01%
2024/01/08	0	0.00	0	13.60	13.60	0	10,201	0.00%
2024/01/04	0	0.00	1	13.55	13.55	-1	10,286	-0.01%
2024/01/03	3	13.55	0	0.00	13.55	3	10,351	0.03%
2023/12/29	1.8	13.70	0	0.00	13.70	1.8	10,266	0.02%
2023/12/25	1	13.55	0	0.00	13.55	1	10,417	0.01%
2023/12/22	0.1	13.55	0	0.00	13.55	0.1	10,486	0.00%
2023/12/20	0	0.00	3	13.55	13.55	-3	10,591	-0.03%
2023/12/18	0.1	13.70	2	13.70	13.75	-1.9	10,705	-0.02%
2023/12/15	0	0.00	0.3	13.84	13.80	-0.3	10,695	0.00%
2023/12/14	0.1	13.70	0	0.00	13.85	0.1	10,527	0.00%
2023/12/12	3.4	13.74	0	0.00	13.70	3.4	10,418	0.03%
2023/12/11	0	0.00	5	13.60	13.70	-5	10,417	-0.05%
2023/12/08	1	13.45	0	0.00	13.50	1	10,275	0.01%
2023/12/05	0.2	13.45	0	0.00	13.45	0.2	10,265	0.00%
2023/12/01	1	13.55	0	0.00	13.55	1	10,313	0.01%
2023/11/30	2	13.55	0.1	13.60	13.50	1.9	10,316	0.02%
2023/11/28	0	0.00	6	13.55	13.55	-6	9,719	-0.06%
2023/11/24	0	0.00	2	13.45	13.55	-2	10,085	-0.02%
2023/11/20	0	0.00	1	13.35	13.40	-1	9,855	-0.01%
2023/11/15	0	0.00	1	13.20	13.20	-1	9,739	-0.01%
2023/11/14	2	13.00	0	0.00	13.00	2	9,649	0.02%
2023/11/13	0	0.00	0.1	13.05	13.05	-0.1	9,988	0.00%
2023/11/10	0	0.00	0.5	13.05	13.00	-0.5	10,603	0.00%
2023/11/08	1	13.05	1	13.10	13.10	0	11,476	0.00%
2023/11/07	0	13.15	0	0.00	13.15	0	11,620	0.00%
2023/11/06	0.3	13.20	25	13.20	13.20	-24.7	11,718	-0.21%
2023/11/03	0.2	13.05	0.1	13.05	13.10	0.1	11,840	0.00%
2023/11/01	0	0.00	4	12.75	12.85	-4	12,171	-0.03%
2023/10/31	0	0.00	2	12.90	12.75	-2	12,229	-0.02%
2023/10/30	0	0.00	0.3	12.87	12.85	-0.3	12,456	0.00%
2023/10/25	0	0.00	2	12.90	12.85	-2	12,845	-0.02%
2023/10/23	0	0.00	4	12.90	12.90	-4	13,392	-0.03%
2023/10/20	2.1	12.90	2	12.80	13.00	0.1	13,534	0.00%
2023/10/19	0.1	13.15	0	0.00	13.05	0.1	13,402	0.00%
2023/10/17	2	13.30	31.1	13.30	13.20	-29.1	13,419	-0.22%
2023/10/13	0	0.00	0	13.40	13.35	0	13,918	0.00%
2023/10/12	0	0.00	1	13.40	13.45	-1	14,076	-0.01%
2023/10/06	0	13.30	0	0.00	13.25	0	14,117	0.00%
2023/10/05	3.3	13.07	0	0.00	13.05	3.3	14,290	0.02%
2023/10/04	12	13.07	0	0.00	13.00	12	14,432	0.08%
2023/10/03	6	13.20	0	0.00	13.15	6	14,419	0.04%
2023/10/02	2	13.23	0	0.00	13.30	2	14,589	0.01%
2023/09/27	2	13.15	0	0.00	13.15	2	14,913	0.01%
2023/09/26	0	0.00	0.1	13.30	13.20	-0.1	15,006	0.00%
2023/09/25	0	0.00	80	13.30	13.35	-80	15,014	-0.53%
2023/09/22	2	13.20	0	0.00	13.20	2	15,093	0.01%
2023/09/21	6	13.30	0	0.00	13.25	6	15,103	0.04%
2023/09/20	6	13.50	10	13.47	13.45	-4	14,960	-0.03%
2023/09/15	0	0.00	2.3	13.60	13.60	-2.3	15,265	-0.02%
2023/09/14	4	13.60	0	0.00	13.60	4	15,208	0.03%
2023/09/12	0	0.00	1	13.40	13.40	-1	15,711	-0.01%
2023/09/11	2	13.35	0	0.00	13.35	2	15,744	0.01%
2023/09/06	13	13.44	0	0.00	13.35	13	16,189	0.08%
2023/09/05	1.3	13.46	0.1	13.55	13.45	1.2	16,350	0.01%
2023/09/04	1	13.50	0	0.00	13.50	1	16,445	0.01%
2023/08/31	23	13.36	0	0.00	13.35	23	16,781	0.14%
2023/08/30	1	13.90	0.4	13.95	13.90	0.6	16,689	0.00%
2023/08/29	0	0.00	12	13.88	13.90	-12	16,603	-0.07%
2023/08/28	0.2	13.85	0	0.00	13.85	0.2	16,659	0.00%
2023/08/25	2	13.80	0	0.00	13.80	2	16,976	0.01%
2023/08/24	0	0.00	1	13.85	13.80	-1	17,196	-0.01%
2023/08/23	1	13.75	0	0.00	13.75	1	17,307	0.01%
2023/08/21	0	0.00	1	13.80	13.75	-1	17,541	-0.01%
2023/08/18	1.2	13.65	0	0.00	13.65	1.2	17,540	0.01%
2023/08/17	3	13.57	2	13.68	13.65	1	17,476	0.01%
2023/08/16	35.3	13.51	2	13.55	13.50	33.3	17,206	0.19%
2023/08/15	28.2	13.81	0	0.00	13.80	28.2	16,752	0.17%
2023/08/14	1.1	13.96	0	0.00	13.95	1.1	16,693	0.01%
2023/08/11	0	0.00	1	14.20	14.20	-1	16,535	-0.01%
2023/08/10	0	0.00	10.4	14.20	14.25	-10.4	16,533	-0.06%
2023/08/09	110	14.15	3	14.20	14.20	107	16,585	0.65%	大買/鉅額交易
2023/08/08	6	14.16	0	0.00	14.15	6	16,420	0.04%
2023/08/07	3.3	14.35	0.4	14.35	14.35	2.9	16,195	0.02%
2023/08/04	0.1	14.30	10	14.30	14.30	-9.9	16,266	-0.06%
2023/08/02	5.5	14.31	0	0.00	14.25	5.5	16,308	0.03%
2023/07/27	0	0.00	15.3	14.48	14.50	-15.3	15,738	-0.10%
2023/07/26	0	0.00	2	14.25	14.30	-2	15,432	-0.01%
2023/07/24	40.2	14.14	0	0.00	14.10	40.2	15,144	0.27%
2023/07/20	40.1	14.25	0	0.00	14.25	40.1	15,085	0.27%
2023/07/19	2	14.34	0	0.00	14.25	2	15,029	0.01%
2023/07/18	30	14.30	2	14.25	14.30	28	14,937	0.19%
2023/07/17	0	0.00	4	14.20	14.20	-4	14,741	-0.03%
2023/07/13	2	14.05	6	14.05	14.00	-4	14,754	-0.03%
2023/07/12	7	14.05	1	14.00	14.05	6	14,756	0.04%
2023/07/11	11.8	14.15	1	14.20	14.20	10.8	14,772	0.07%
2023/07/10	0	0.00	7	14.19	14.15	-7	14,848	-0.05%
2023/07/07	3.2	13.98	4	14.00	14.05	-0.8	15,060	-0.01%
2023/07/06	0	14.10	0	0.00	14.10	0	15,328	0.00%
2023/07/05	0.3	14.25	0	0.00	14.30	0.3	15,200	0.00%
2023/07/03	0	0.00	2	14.25	14.30	-2	15,331	-0.01%
2023/06/27	1	14.10	0	0.00	14.10	1	15,799	0.01%
2023/06/26	0.9	14.10	0	0.00	14.10	0.9	15,936	0.01%
2023/06/20	3	14.13	4	14.15	14.20	-1	16,188	-0.01%
2023/06/19	5	14.05	1.5	14.07	14.10	3.5	16,521	0.02%
2023/06/16	4	14.11	6	14.10	14.10	-2	17,043	-0.01%
2023/06/15	1	14.25	1	14.25	14.30	0	17,340	0.00%
2023/06/13	1	14.25	0	0.00	14.25	1	22,190	0.00%
2023/06/12	0	0.00	3	14.35	14.25	-3	22,395	-0.01%
2023/06/09	0	0.00	1	14.25	14.25	-1	22,676	0.00%
2023/06/08	0	0.00	0	14.20	14.20	0	23,003	0.00%
2023/06/07	0	0.00	0	14.20	14.25	0	23,254	0.00%
2023/06/06	0.2	14.15	0	0.00	14.10	0.2	23,226	0.00%
2023/06/05	0.3	14.10	3	14.15	14.15	-2.7	23,292	-0.01%
2023/06/02	0	0.00	1	14.00	14.00	-1	23,192	0.00%
2023/05/31	5	13.95	0	0.00	14.10	5	23,959	0.02%
2023/05/30	4	13.99	0	0.00	13.95	4	24,096	0.02%
2023/05/29	0	0.00	6	14.10	14.10	-6	24,780	-0.02%
2023/05/26	0	0.00	5	14.10	14.05	-5	25,304	-0.02%
2023/05/25	0	14.05	0.2	14.10	14.05	-0.2	26,087	0.00%
2023/05/24	1	14.10	0	0.00	14.15	1	26,755	0.00%
2023/05/23	0	14.20	2	14.30	14.25	-2	26,782	-0.01%
2023/05/22	0	0.00	11.8	14.24	14.25	-11.8	27,071	-0.04%
2023/05/19	10	14.25	5	14.20	14.20	5	27,058	0.02%
2023/05/18	0	0.00	12	14.25	14.25	-12	27,030	-0.04%
2023/05/17	12	14.13	4.8	14.14	14.10	7.2	26,873	0.03%
2023/05/16	16	14.05	4	14.00	14.00	12	26,805	0.04%
2023/05/11	0.1	13.90	22	13.85	13.90	-21.9	27,265	-0.08%
2023/05/09	2	14.05	0	0.00	14.00	2	27,606	0.01%
2023/05/08	3	14.05	2	14.15	14.05	1	27,581	0.00%
2023/05/05	23.4	14.05	2	14.05	14.05	21.4	27,759	0.08%
2023/05/04	0	0.00	2	13.95	14.00	-2	27,817	-0.01%
2023/05/02	0	0.00	0.1	14.00	14.05	-0.1	28,106	0.00%
2023/04/26	0	0.00	5	13.88	13.90	-5	28,829	-0.02%
2023/04/25	3	13.80	8	13.90	13.85	-5	28,906	-0.02%
2023/04/24	0	0.00	10.1	13.85	13.90	-10.1	28,892	-0.03%
2023/04/21	0	0.00	25	13.85	13.80	-25	29,097	-0.09%
2023/04/20	1	13.75	113	13.75	13.80	-112	29,579	-0.38%	大賣/鉅額交易
2023/04/19	2	13.85	10	13.90	13.85	-8	30,165	-0.03%
2023/04/18	2	13.85	2.3	13.89	13.90	-0.3	30,042	0.00%
2023/04/17	1.1	13.90	0	0.00	13.95	1.1	29,966	0.00%
2023/04/14	2	13.85	11	13.90	13.95	-9	29,827	-0.03%
2023/04/13	0	0.00	11	13.85	13.95	-11	29,723	-0.04%
2023/04/12	0	0.00	2	13.85	13.85	-2	29,626	-0.01%
2023/04/11	1	13.80	40	13.79	13.80	-39	29,431	-0.13%
2023/04/10	0.1	13.45	0	0.00	13.45	0.1	29,026	0.00%
2023/04/07	0	13.45	0	0.00	13.40	0	29,014	0.00%
2023/04/06	0.3	13.45	6.8	13.45	13.45	-6.5	28,917	-0.02%
2023/03/31	25	13.45	11	13.35	13.45	14	28,685	0.05%
2023/03/28	5.1	13.25	1	13.20	13.25	4.1	28,379	0.01%
2023/03/27	1.1	13.10	2	13.18	13.20	-1	28,513	0.00%
2023/03/24	9	13.24	25	13.15	13.20	-16	28,595	-0.06%
2023/03/23	12	13.25	10	13.20	13.30	2	28,463	0.01%
2023/03/22	53.2	13.30	3	13.30	13.30	50.2	28,483	0.18%
2023/03/21	61	13.29	8	13.24	13.25	53	28,224	0.19%
2023/03/20	23	12.95	2	12.90	12.95	21	27,781	0.08%
2023/03/17	14.2	12.69	63.1	12.71	12.80	-48.9	27,322	-0.18%
2023/03/16	824.2	12.73	100.4	12.65	12.70	723.8	26,504	2.73%	大買/鉅額交易
2023/03/15	3	14.03	27	14.04	14.00	-24	23,843	-0.10%
2023/03/14	1.1	14.01	3.5	14.06	14.05	-2.4	24,110	-0.01%
2023/03/13	2.1	14.25	10	14.20	14.30	-7.9	23,728	-0.03%
2023/03/09	11	14.64	0	0.00	14.65	11	24,567	0.04%
2023/03/07	0.2	14.60	5	14.50	14.60	-4.8	31,561	-0.02%
2023/03/06	2.2	14.47	0.1	14.45	14.50	2.1	31,889	0.01%
2023/03/03	13.5	14.34	0	0.00	14.40	13.5	32,117	0.04%
2023/03/02	14.1	14.56	10	14.60	14.65	4.1	31,913	0.01%
2023/03/01	11	14.71	12	14.78	14.80	-1	31,936	0.00%
2023/02/24	46.6	14.31	23.4	14.35	14.40	23.2	31,427	0.07%
2023/02/23	19	14.46	18	14.49	14.40	1	31,242	0.00%
2023/02/22	5.4	14.15	16.4	14.19	14.20	-11	30,649	-0.04%
2023/02/21	0.4	13.94	18	13.95	13.95	-17.6	30,113	-0.06%
2023/02/20	1	13.90	36	13.97	14.00	-35	30,767	-0.11%
2023/02/17	0	0.00	30	13.75	13.80	-30	30,761	-0.10%
2023/02/16	0	0.00	10	13.80	13.70	-10	31,054	-0.03%
2023/02/15	5.1	13.65	0	0.00	13.70	5.1	31,915	0.02%
2023/02/14	0.1	13.75	0	0.00	13.80	0.1	32,032	0.00%
2023/02/13	0	0.00	12.6	13.67	13.75	-12.6	32,530	-0.04%
2023/02/10	2.2	13.42	0.3	13.40	13.45	1.8	32,387	0.01%
2023/02/09	0	0.00	0.1	13.36	13.35	-0.1	32,615	0.00%
2023/02/08	3	13.35	0	0.00	13.35	3	32,683	0.01%
2023/02/07	0	13.40	0	0.00	13.40	0	32,751	0.00%
2023/02/06	6.3	13.15	1.1	13.15	13.15	5.2	32,462	0.02%
2023/02/03	1	13.15	4	13.25	13.25	-3	32,754	-0.01%
2023/02/01	1	13.30	0.3	13.35	13.35	0.7	32,824	0.00%
2023/01/31	1	13.45	0	0.00	13.35	1	32,899	0.00%
2023/01/30	1	13.40	6.4	13.46	13.55	-5.4	32,867	-0.02%
2023/01/17	0.1	13.41	10	13.50	13.45	-9.9	32,782	-0.03%
2023/01/16	0	13.44	18.6	13.47	13.45	-18.6	32,943	-0.06%
2023/01/13	0.1	13.25	3	13.30	13.30	-2.9	33,036	-0.01%
2023/01/12	0	13.25	2	13.30	13.30	-2	33,731	-0.01%
2023/01/11	10	13.40	1	13.45	13.35	9	33,883	0.03%
2023/01/10	1	13.25	1	13.30	13.35	0	33,922	0.00%
2023/01/09	0	13.12	1.5	13.18	13.20	-1.4	34,169	0.00%
2023/01/06	0	12.95	0	0.00	12.95	0	33,944	0.00%
2023/01/05	2.5	12.99	3.2	13.00	13.00	-0.7	34,894	0.00%
2023/01/03	0	12.93	0	0.00	13.00	0	35,608	0.00%
2022/12/30	0	12.90	0	0.00	12.95	0	35,721	0.00%
2022/12/29	0	0.00	31	12.90	12.85	-31	36,228	-0.09%
2022/12/28	0	12.90	0	0.00	12.90	0	36,336	0.00%
2022/12/27	0	13.00	0	12.95	12.95	0	36,603	0.00%
2022/12/23	0	0.00	0.1	12.90	12.90	-0.1	37,208	0.00%
2022/12/22	1	12.95	1	12.95	12.95	0	37,649	0.00%
2022/12/21	0	12.90	0	0.00	12.90	0	38,268	0.00%
2022/12/20	1.2	13.00	2	13.10	13.00	-0.8	38,560	0.00%
2022/12/19	2	13.03	0	0.00	13.10	2	38,902	0.01%
2022/12/16	0	12.98	0	0.00	13.05	0	39,253	0.00%
2022/12/15	0	0.00	1	13.00	12.95	-1	39,758	0.00%
2022/12/14	0	0.00	50	12.96	13.00	-50	39,966	-0.13%
2022/12/13	10	12.95	0	0.00	12.90	10	39,996	0.03%
2022/12/12	0	12.95	7.6	12.98	13.00	-7.5	39,892	-0.02%
2022/12/09	34	12.86	6	12.96	13.00	28	39,932	0.07%
2022/12/08	6	12.75	0	12.90	12.75	6	39,854	0.01%
2022/12/07	1	13.05	16.1	13.02	13.05	-15.1	39,843	-0.04%
2022/12/06	0	12.80	0	12.80	12.85	0	39,997	0.00%
2022/12/05	2.7	12.81	0	0.00	12.75	2.7	40,374	0.01%
2022/12/02	2.2	12.80	1	12.80	12.90	1.2	40,494	0.00%
2022/12/01	25	12.95	102	13.10	13.00	-77	40,339	-0.19%	大賣/
2022/11/30	0	12.65	219.1	13.08	13.10	-219.1	39,172	-0.56%	大賣/鉅額交易
2022/11/29	2	12.60	0	0.00	12.65	2	32,392	0.01%
2022/11/28	0	12.65	2	12.55	12.70	-2	32,085	-0.01%
2022/11/25	2	12.70	22	12.67	12.60	-20	31,790	-0.06%
2022/11/24	20	12.65	2.6	12.65	12.65	17.4	31,530	0.06%
2022/11/23	0.2	12.75	30	12.85	12.75	-29.8	31,243	-0.10%
2022/11/22	0	12.75	0	0.00	12.75	0	31,072	0.00%
2022/11/21	1.2	12.78	3	12.73	12.75	-1.8	30,788	-0.01%
2022/11/18	1	12.65	0	0.00	12.65	1	30,589	0.00%
2022/11/17	1	12.65	5.2	12.62	12.65	-4.2	30,543	-0.01%
2022/11/16	1	12.60	8	12.61	12.55	-7	30,357	-0.02%
2022/11/15	0.2	12.60	7	12.60	12.55	-6.8	29,658	-0.02%
2022/11/11	20	12.60	10	12.60	12.60	10	29,497	0.03%
2022/11/10	0	0.00	4.1	12.43	12.40	-4.1	28,694	-0.01%
2022/11/09	34	12.55	6	12.55	12.45	28	28,685	0.10%
2022/11/08	2	12.35	4.1	12.39	12.40	-2.1	28,618	-0.01%
2022/11/07	16.6	12.10	0	0.00	12.20	16.6	28,777	0.06%
2022/11/02	2	12.00	0	0.00	12.00	2	29,917	0.01%
2022/11/01	2	12.00	0	0.00	12.05	2	29,845	0.01%
2022/10/31	0	12.00	0	0.00	11.95	0	29,750	0.00%
2022/10/28	0	0.00	1	12.10	11.95	-1	29,733	0.00%
2022/10/27	3.1	12.15	1	12.15	12.15	2.1	29,723	0.01%
2022/10/26	1	12.10	10	12.15	12.15	-9	30,098	-0.03%
2022/10/25	0	0.00	3	12.17	12.10	-3	30,738	-0.01%
2022/10/24	0	12.10	0.4	12.05	12.15	-0.4	30,913	0.00%
2022/10/21	0	0.00	2.4	12.05	12.05	-2.4	31,132	-0.01%
2022/10/20	3	11.70	0	11.75	11.70	3	30,880	0.01%
2022/10/19	0.3	11.96	0	12.15	11.85	0.3	30,356	0.00%
2022/10/18	3	11.98	0	0.00	12.00	3	30,391	0.01%
2022/10/17	4	11.92	5	11.88	11.90	-1	30,381	0.00%
2022/10/14	0	0.00	12	12.30	12.30	-12	29,670	-0.04%
2022/10/13	2	12.40	71	12.42	12.30	-69	29,490	-0.23%
2022/10/12	6	12.70	11	12.72	12.75	-5	28,844	-0.02%
2022/10/11	0	0.00	0.5	12.65	12.65	-0.5	28,717	0.00%
2022/10/06	4	12.83	1	12.85	12.85	3	28,387	0.01%
2022/10/05	0.2	12.60	0	0.00	12.65	0.2	28,018	0.00%
2022/10/04	0.7	12.55	1	12.55	12.60	-0.3	27,977	0.00%
2022/10/03	0.4	12.55	3	12.53	12.55	-2.6	27,645	-0.01%
2022/09/30	2	12.50	0	0.00	12.60	2	27,632	0.01%
2022/09/29	0	0.00	20.7	12.65	12.65	-20.7	27,574	-0.08%
2022/09/28	13	12.65	12	12.51	12.45	1	27,384	0.00%
2022/09/27	6	12.55	0	0.00	12.70	6	26,904	0.02%
2022/09/26	0.1	12.60	0	0.00	12.70	0.1	26,817	0.00%
2022/09/23	0	0.00	22.4	12.72	12.80	-22.4	26,909	-0.08%
2022/09/22	0	12.80	14.3	12.58	12.80	-14.3	26,598	-0.05%
2022/09/21	12	12.54	1	12.55	12.55	11	25,918	0.04%
2022/09/20	10	12.45	4	12.41	12.45	6	25,696	0.02%
2022/09/19	0	12.45	0	0.00	12.35	0	25,589	0.00%
2022/09/16	0	0.00	0.6	12.43	12.40	-0.6	25,776	0.00%
2022/09/15	11	12.35	0	0.00	12.40	11	25,850	0.04%
2022/09/14	21	12.27	0	12.30	12.30	21	25,889	0.08%
2022/09/13	11.4	12.38	3	12.40	12.35	8.4	25,796	0.03%
2022/09/12	2	12.70	1.1	12.71	12.70	0.9	25,451	0.00%
2022/09/07	1.1	12.75	0	0.00	12.80	1.1	25,755	0.00%
2022/09/06	6.1	12.85	3	12.85	12.85	3.1	25,666	0.01%
2022/09/05	0.1	12.80	1	12.80	12.85	-1	25,927	0.00%
2022/09/02	0.5	12.85	0	0.00	12.85	0.5	26,181	0.00%
2022/09/01	0	0.00	2	12.85	12.80	-2	26,109	-0.01%
2022/08/31	0	0.00	4	12.86	12.85	-4	25,965	-0.02%
2022/08/29	109.1	12.80	11	12.79	12.80	98.1	25,673	0.38%	大買/
2022/08/26	2	12.75	105	12.75	12.75	-103	25,500	-0.40%	大賣/鉅額交易
2022/08/25	1	12.80	11	12.80	12.75	-10	25,546	-0.04%
2022/08/24	1	12.70	4	12.64	12.65	-3	25,672	-0.01%
2022/08/23	0	0.00	1	12.50	12.50	-1	25,666	0.00%
2022/08/22	1	12.50	3.1	12.52	12.55	-2.1	26,045	-0.01%
2022/08/19	2	12.55	0	0.00	12.55	2	26,201	0.01%
2022/08/18	1	12.65	2	12.60	12.60	-1	26,129	0.00%
2022/08/17	0	0.00	1	12.75	12.70	-1	26,044	0.00%
2022/08/16	2	12.60	6	12.66	12.70	-4	26,263	-0.02%
2022/08/15	74	12.81	5	12.77	12.80	69	26,302	0.26%
2022/08/12	7	12.97	1	12.95	12.95	6	25,890	0.02%
2022/08/11	10	12.90	63	12.90	12.95	-53	25,664	-0.21%
2022/08/10	6	12.50	54	12.45	12.55	-48	25,217	-0.19%
2022/08/09	0	0.00	50.3	12.30	12.35	-50.3	24,954	-0.20%
2022/08/05	3	12.10	0	0.00	12.20	3	25,866	0.01%
2022/08/04	14.4	11.90	0	0.00	12.00	14.4	26,426	0.05%
2022/08/03	0	11.95	4	11.93	11.90	-4	26,604	-0.02%
2022/08/02	50.5	11.95	1	12.00	12.00	49.5	27,434	0.18%
2022/08/01	2.3	12.50	21	12.50	12.50	-18.7	28,609	-0.07%
2022/07/29	1	12.40	6	12.40	12.40	-5	28,753	-0.02%
2022/07/28	106	12.40	0	0.00	12.40	106	29,063	0.36%	大買/鉅額交易
2022/07/27	0.2	12.25	24	12.15	12.25	-23.8	28,714	-0.08%
2022/07/26	4	12.15	0	0.00	12.20	4	28,726	0.01%
2022/07/25	3.3	12.12	3	12.00	12.20	0.3	28,886	0.00%
2022/07/22	0	0.00	36	11.88	12.00	-36	29,133	-0.12%
2022/07/21	0.1	11.80	0	0.00	11.80	0.1	29,771	0.00%
2022/07/20	0	11.80	1	11.90	11.70	-1	30,255	0.00%
2022/07/19	0.3	11.80	2	11.80	11.75	-1.7	31,332	-0.01%
2022/07/18	0.5	11.65	0	0.00	11.60	0.5	33,225	0.00%
2022/07/14	0	0.00	5	11.55	11.60	-5	34,212	-0.01%
2022/07/12	2	11.43	50	11.40	11.45	-48	36,695	-0.13%
2022/07/11	32	11.50	3	11.50	11.50	29	37,752	0.08%
2022/07/08	5	11.50	6	11.58	11.50	-1	40,259	0.00%
2022/07/07	3	11.25	0	0.00	11.35	3	41,252	0.01%
2022/07/06	0.3	11.30	10	11.30	11.30	-9.7	43,611	-0.02%
2022/07/05	0	0.00	4	11.46	11.55	-4	46,829	-0.01%
2022/07/04	3	11.25	0	0.00	11.35	3	49,139	0.01%
2022/07/01	2.1	11.38	66	11.28	11.30	-64	52,166	-0.12%
2022/06/30	35	11.65	10	11.75	11.55	25	53,085	0.05%
2022/06/29	31	11.75	40	11.79	11.80	-9	53,692	-0.02%
2022/06/28	13	11.76	0	0.00	11.75	13	54,521	0.02%
2022/06/24	120	11.75	26	11.82	11.80	94	56,383	0.17%	大買/
2022/06/23	30.6	11.67	33	11.76	11.75	-2.4	57,833	0.00%
2022/06/22	63.1	11.69	12.1	11.86	11.70	50.9	58,833	0.09%
2022/06/21	2	11.75	80.3	11.83	11.90	-78.3	59,701	-0.13%
2022/06/20	31.3	11.84	190	11.64	11.55	-158.7	61,376	-0.26%	大賣/鉅額交易
2022/06/17	4.5	11.95	10	11.90	11.95	-5.5	61,274	-0.01%
2022/06/16	180	12.36	11	12.50	12.20	169	62,224	0.27%	大買/鉅額交易
2022/06/15	40	12.23	0	0.00	12.25	40	63,451	0.06%
2022/06/14	0.2	12.20	270	12.06	12.20	-269.8	63,815	-0.42%	大賣/鉅額交易
2022/06/13	213	11.90	10	12.00	12.00	203	63,799	0.32%	大買/鉅額交易
2022/06/10	22	12.10	20	12.20	12.15	2	63,772	0.00%
2022/06/09	15	12.20	25.3	12.16	12.20	-10.3	63,967	-0.02%
2022/06/08	1	12.15	3	12.15	12.15	-2	64,113	0.00%
2022/06/07	50	12.10	0	0.00	12.10	50	64,608	0.08%
2022/06/06	41	12.15	41	12.18	12.20	0	65,264	0.00%
2022/06/02	30	12.05	10	12.10	12.10	20	66,074	0.03%
2022/06/01	6.1	12.17	3	12.30	12.10	3.1	67,225	0.00%
2022/05/31	7.1	12.47	10	12.40	12.30	-3	67,276	0.00%
2022/05/30	7	12.49	48	12.48	12.50	-41	67,580	-0.06%
2022/05/27	0	0.00	2	12.25	12.30	-2	67,699	0.00%
2022/05/26	1	12.15	0	0.00	12.10	1	68,364	0.00%
2022/05/25	3	12.05	0	0.00	12.10	3	69,034	0.00%
2022/05/24	0	12.15	0	0.00	12.10	0	70,115	0.00%
2022/05/23	3.3	11.96	0	0.00	12.05	3.3	70,133	0.00%
2022/05/20	0	12.00	15.2	11.97	12.00	-15.2	70,981	-0.02%
2022/05/19	22.2	11.90	5	11.85	11.95	17.2	71,285	0.02%
2022/05/18	49	12.04	9.7	12.07	12.10	39.3	71,812	0.05%
2022/05/17	0.5	11.90	0	0.00	11.85	0.5	73,342	0.00%
2022/05/16	10.4	11.71	22	11.82	11.85	-11.6	73,675	-0.02%
2022/05/13	3	11.47	1.2	11.53	11.50	1.8	73,941	0.00%
2022/05/12	26	11.53	51	11.60	11.40	-25	75,124	-0.03%
2022/05/11	1	11.85	2	11.80	11.85	-1	76,703	0.00%
2022/05/10	28.8	11.95	0	0.00	11.90	28.8	76,668	0.04%
2022/05/09	15.1	11.66	160	11.83	11.65	-144.9	75,733	-0.19%	大賣/鉅額交易
2022/05/06	40.1	12.16	352	12.14	12.15	-312	74,503	-0.42%	大賣/鉅額交易
2022/05/05	20.1	12.50	16	12.58	12.45	4.1	74,101	0.01%
2022/05/04	10.4	12.65	15	12.63	12.65	-4.6	73,468	-0.01%
2022/04/29	158	12.76	20	12.80	12.75	138	73,948	0.19%	大買/鉅額交易
2022/04/28	0	0.00	23	12.70	12.70	-23	73,954	-0.03%
2022/04/27	7.7	12.64	2	12.65	12.60	5.7	73,848	0.01%
2022/04/26	14	12.90	2	12.90	12.90	12	73,441	0.02%
2022/04/25	170.4	12.74	5	12.80	12.80	165.4	73,357	0.23%	大買/鉅額交易
2022/04/22	31	12.99	237	13.04	13.15	-206	72,550	-0.28%	大賣/鉅額交易
2022/04/21	8	12.44	0	0.00	12.50	8	71,267	0.01%
2022/04/20	1	12.40	309	12.64	12.70	-308	72,078	-0.43%	大賣/鉅額交易
2022/04/19	3.3	12.58	0	0.00	12.60	3.3	72,110	0.00%
2022/04/18	103.5	12.58	184	12.60	12.55	-80.5	73,264	-0.11%	大買/大賣/
2022/04/15	208	12.86	19	13.03	13.10	189	71,864	0.26%	大買/鉅額交易
2022/04/14	44.2	13.13	59.8	13.19	13.05	-15.6	71,552	-0.02%
2022/04/13	11.1	13.55	60	13.54	13.60	-48.9	69,236	-0.07%
2022/04/12	255.1	13.86	73	13.80	13.70	182.1	68,126	0.27%	大買/鉅額交易
2022/04/11	305.7	14.12	9.3	14.14	14.25	296.4	65,855	0.45%	大買/鉅額交易
2022/04/08	40	13.29	54	13.65	13.85	-14	62,694	-0.02%
2022/04/07	70	13.58	199	13.60	13.20	-129	60,620	-0.21%	大賣/鉅額交易
2022/04/06	42.2	13.41	62.5	13.38	13.40	-20.3	57,848	-0.04%
2022/04/01	0.8	12.95	50	12.95	12.95	-49.2	56,666	-0.09%
2022/03/31	10	12.84	31.4	12.93	12.85	-21.4	55,887	-0.04%
2022/03/30	14	12.80	4.4	12.86	12.85	9.6	55,075	0.02%
2022/03/29	14	12.90	23	12.90	12.90	-9	54,101	-0.02%
2022/03/28	28	12.72	21	12.74	12.95	7	53,147	0.01%
2022/03/25	105.4	12.63	38	12.57	12.60	67.4	51,543	0.13%	大買/
2022/03/24	14	12.69	104	12.63	12.75	-90	50,376	-0.18%	大賣/
2022/03/23	17.3	12.60	24.2	12.58	12.70	-6.9	49,443	-0.01%
2022/03/22	7.4	12.10	40	12.15	12.20	-32.6	47,518	-0.07%
2022/03/21	21	12.00	10	12.06	12.10	11	46,878	0.02%
2022/03/18	45.3	11.90	523.2	11.83	11.75	-477.9	45,209	-1.06%	大賣/鉅額交易
2022/03/17	75	11.40	25	11.41	11.45	50	43,396	0.12%
2022/03/16	42	11.26	11	11.32	11.30	31	42,969	0.07%
2022/03/15	2	11.25	9.4	11.26	11.30	-7.4	42,664	-0.02%
2022/03/14	22	11.29	0	0.00	11.25	22	42,591	0.05%
2022/03/11	10	11.10	71	11.15	11.15	-61	42,403	-0.14%
2022/03/10	218.2	11.21	9	11.20	11.20	209.2	42,316	0.49%	大買/鉅額交易
2022/03/09	51	10.94	10	11.00	10.95	41	41,911	0.10%
2022/03/08	48	10.74	112.5	10.81	10.75	-64.5	41,269	-0.16%	大賣/
2022/03/07	75	10.90	2	10.90	10.95	73	40,489	0.18%
2022/03/04	0.3	11.25	6	11.30	11.25	-5.7	39,562	-0.01%
2022/03/03	44	11.44	10	11.45	11.40	34	39,500	0.09%
2022/03/02	0.3	11.40	23	11.36	11.45	-22.7	39,333	-0.06%
2022/03/01	16.4	11.40	16.5	11.22	11.40	-0.1	38,924	0.00%
2022/02/25	309	11.15	10	11.15	11.10	299	38,241	0.78%	大買/鉅額交易
2022/02/24	51	11.06	9	11.13	11.10	42	37,697	0.11%
2022/02/23	4.3	11.30	60	11.29	11.30	-55.7	36,765	-0.15%
2022/02/22	60.7	11.28	2	11.35	11.25	58.7	36,958	0.16%
2022/02/21	12	11.51	21.4	11.51	11.55	-9.4	37,209	-0.03%
2022/02/18	1	11.65	18	11.52	11.60	-17	37,487	-0.05%
2022/02/17	14.8	11.60	212	11.42	11.50	-197.2	36,858	-0.54%	大賣/鉅額交易
2022/02/16	44.4	11.29	28	11.20	11.20	16.4	35,204	0.05%
2022/02/15	9	11.20	7.2	11.21	11.20	1.8	34,749	0.01%
2022/02/14	140	11.18	55	11.12	11.20	85	33,942	0.25%	大買/
2022/02/11	135.9	10.84	435.6	11.05	11.15	-299.7	32,137	-0.93%	大買/大賣/鉅額交易
2022/02/10	0.6	10.65	0	0.00	10.60	0.6	29,808	0.00%
2022/02/09	1	10.75	2	10.65	10.65	-1	29,472	0.00%
2022/02/08	8	10.70	14	10.64	10.70	-6	29,376	-0.02%
2022/02/07	0	0.00	2	10.55	10.50	-2	28,942	-0.01%
2022/01/26	5.2	10.31	55	10.30	10.30	-49.8	28,407	-0.18%
2022/01/25	2.1	10.25	6	10.25	10.25	-3.9	28,342	-0.01%
2022/01/24	3.4	10.35	0	0.00	10.35	3.4	28,096	0.01%
2022/01/21	23	10.35	0	0.00	10.35	23	27,713	0.08%
2022/01/20	2	10.35	0	0.00	10.50	2	27,290	0.01%
2022/01/19	1	10.50	0	0.00	10.50	1	26,904	0.00%
2022/01/18	8	10.63	4	10.73	10.70	4	26,424	0.02%
2022/01/17	3.1	10.63	2	10.70	10.65	1.1	25,951	0.00%
2022/01/14	8	10.77	0	0.00	10.75	8	25,421	0.03%
2022/01/13	35	10.69	5	10.66	10.85	30	24,736	0.12%
2022/01/12	46.2	10.50	11	10.46	10.55	35.2	23,544	0.15%
2022/01/11	10	10.39	63	10.25	10.50	-53	22,728	-0.23%
2022/01/10	1	10.15	32.3	10.15	10.20	-31.3	21,019	-0.15%
2022/01/07	0	0.00	23	9.99	10.00	-23	20,423	-0.11%
2022/01/06	2	9.92	0.1	9.93	9.92	1.9	19,555	0.01%
2022/01/05	0.8	9.89	2.1	9.88	9.89	-1.3	19,409	-0.01%
2022/01/04	4	9.81	0.4	9.84	9.84	3.6	19,371	0.02%
2022/01/03	107.3	9.89	0	0.00	9.87	107.3	19,063	0.56%	大買/鉅額交易
2021/12/30	157	9.92	0	0.00	9.90	157	18,894	0.83%	大買/鉅額交易
2021/12/29	3.2	9.96	20	9.97	9.96	-16.8	18,786	-0.09%
2021/12/28	321	9.87	9	9.89	9.90	312	18,418	1.69%	大買/鉅額交易
2021/12/27	0	0.00	10	9.81	9.81	-10	18,088	-0.06%
2021/12/24	0	9.78	1	9.78	9.78	-1	18,340	-0.01%
2021/12/23	0.4	9.75	1	9.74	9.75	-0.6	18,275	0.00%
2021/12/22	0	0.00	2	9.73	9.73	-2	18,373	-0.01%
2021/12/21	2	9.66	0	0.00	9.70	2	18,387	0.01%
2021/12/20	1	9.64	0	0.00	9.66	1	18,381	0.01%
2021/12/16	1	9.62	2	9.63	9.64	-1	18,590	-0.01%
2021/12/15	3	9.63	4.1	9.62	9.63	-1.1	18,942	-0.01%
2021/12/14	12	9.67	2	9.68	9.64	10	19,213	0.05%
2021/12/13	10.6	9.75	0	0.00	9.71	10.6	19,453	0.05%
2021/12/10	0	0.00	2.1	9.75	9.74	-2.1	19,431	-0.01%
2021/12/09	0.8	9.76	0	0.00	9.76	0.8	19,562	0.00%
2021/12/08	0	0.00	0.1	9.74	9.76	-0.1	19,575	0.00%
2021/12/07	0	0.00	0.1	9.73	9.73	-0.1	19,505	0.00%
2021/12/03	0	0.00	1	9.67	9.66	-1	20,897	0.00%
2021/12/02	4.6	9.64	0	0.00	9.62	4.6	21,843	0.02%
2021/12/01	0	0.00	1	9.63	9.64	-1	22,729	0.00%
2021/11/30	2	9.66	5.1	9.67	9.60	-3.1	23,108	-0.01%
2021/11/29	3	9.67	16	9.67	9.68	-13	23,208	-0.06%
2021/11/26	4	9.77	0	0.00	9.78	4	23,861	0.02%
2021/11/25	11	9.87	9	9.91	9.89	2	30,780	0.01%
2021/11/24	0	9.89	20	9.84	9.90	-20	31,431	-0.06%
2021/11/23	10.4	9.84	9	9.92	9.82	1.4	32,004	0.00%
2021/11/22	0	0.00	2	9.89	9.92	-2	32,278	-0.01%
2021/11/19	14.5	9.85	0.1	9.83	9.83	14.4	32,184	0.04%
2021/11/18	1	9.93	19.8	9.84	9.95	-18.8	32,082	-0.06%
2021/11/17	0	0.00	14	9.68	9.74	-14	30,771	-0.05%
2021/11/16	4	9.58	1	9.62	9.60	3	30,073	0.01%
2021/11/15	1	9.61	12	9.61	9.61	-11	30,022	-0.04%
2021/11/12	1.3	9.50	7	9.50	9.52	-5.7	29,755	-0.02%
2021/11/11	0.3	9.50	0	0.00	9.49	0.3	29,951	0.00%
2021/11/10	9.1	9.49	2.7	9.49	9.50	6.4	30,329	0.02%
2021/11/09	31.2	9.47	0	0.00	9.49	31.2	30,597	0.10%
2021/11/08	1	9.48	0	0.00	9.48	1	31,052	0.00%
2021/11/05	10.2	9.46	0	0.00	9.47	10.2	31,889	0.03%
2021/11/04	0.1	9.50	2	9.50	9.47	-1.9	32,087	-0.01%
2021/11/03	0.1	9.49	0	0.00	9.50	0.1	32,136	0.00%
2021/11/02	0.6	9.50	0	0.00	9.49	0.6	32,237	0.00%
2021/11/01	1.2	9.47	0	0.00	9.47	1.2	32,168	0.00%
2021/10/29	2	9.47	0	0.00	9.46	2	32,179	0.01%
2021/10/28	0	0.00	13	9.49	9.51	-13	32,125	-0.04%
2021/10/27	1	9.50	0	9.52	9.50	1	32,230	0.00%
2021/10/26	0	0.00	3	9.53	9.53	-3	32,177	-0.01%
2021/10/25	0.4	9.51	0	0.00	9.49	0.4	32,201	0.00%
2021/10/21	5	9.51	3	9.56	9.51	2	32,493	0.01%
2021/10/20	0	0.00	2	9.52	9.51	-2	32,493	-0.01%
2021/10/19	1.8	9.51	0	0.00	9.50	1.8	32,557	0.01%
2021/10/15	0.3	9.50	10.7	9.50	9.50	-10.4	32,642	-0.03%
2021/10/14	0	0.00	1	9.43	9.44	-1	32,675	0.00%
2021/10/13	1.3	9.45	0	0.00	9.44	1.3	32,887	0.00%
2021/10/12	1	9.47	0	0.00	9.49	1	33,142	0.00%
2021/10/07	5	9.49	0	0.00	9.53	5	33,112	0.02%
2021/10/06	13	9.43	2	9.47	9.47	11	33,163	0.03%
2021/10/05	11	9.45	0	0.00	9.44	11	33,129	0.03%
2021/10/04	10.6	9.46	0	0.00	9.47	10.6	33,084	0.03%
2021/10/01	13	9.51	0	0.00	9.46	13	33,206	0.04%
2021/09/30	20	9.55	0	0.00	9.56	20	32,949	0.06%
2021/09/29	0	0.00	119	9.52	9.57	-119	32,979	-0.36%	大賣/鉅額交易
2021/09/27	10	9.55	3	9.59	9.55	7	33,024	0.02%
2021/09/24	0	9.60	10	9.60	9.59	-10	33,153	-0.03%
2021/09/23	0.4	9.60	246	9.54	9.59	-245.6	33,048	-0.74%	大賣/鉅額交易
2021/09/22	252	9.41	0	0.00	9.43	252	32,859	0.77%	大買/鉅額交易
2021/09/17	2	9.55	2	9.68	9.55	0	32,504	0.00%
2021/09/16	1	9.70	176	9.65	9.70	-175	32,248	-0.54%	大賣/鉅額交易
2021/09/14	0	0.00	2	9.58	9.56	-2	31,977	-0.01%
2021/09/10	3	9.47	0	0.00	9.45	3	31,914	0.01%
2021/09/09	27	9.42	0	0.00	9.40	27	32,094	0.08%
2021/09/08	168	9.46	165	9.52	9.44	3	31,733	0.01%	大買/大賣/
2021/09/07	11	9.78	1	9.78	9.82	10	30,699	0.03%
2021/09/06	5	9.77	50	9.80	9.78	-45	29,785	-0.15%
2021/09/03	1	9.71	0	0.00	9.74	1	28,869	0.00%
2021/09/02	70.2	9.70	284	9.68	9.67	-213.8	28,384	-0.75%	大賣/鉅額交易
2021/09/01	3	9.74	0	0.00	9.73	3	27,973	0.01%
2021/08/31	1	9.69	3	9.69	9.69	-2	27,120	-0.01%
2021/08/30	3	9.63	6	9.66	9.75	-3	19,958	-0.02%
2021/08/27	5	9.57	0	0.00	9.56	5	19,212	0.03%
2021/08/26	3.1	9.56	0	0.00	9.54	3.1	18,482	0.02%
2021/08/25	0	0.00	1	9.61	9.60	-1	18,123	-0.01%
2021/08/24	2	9.53	6	9.54	9.59	-4	17,924	-0.02%
2021/08/23	0.4	9.61	1	9.61	9.61	-0.6	17,600	0.00%
2021/08/20	2	9.57	2	9.62	9.57	0	17,794	0.00%
2021/08/18	0	0.00	2	9.65	9.65	-2	19,009	-0.01%
2021/08/17	3	9.51	0	0.00	9.57	3	19,062	0.02%
2021/08/16	2	9.54	0	0.00	9.55	2	18,842	0.01%
2021/08/13	16	9.67	25	9.65	9.69	-9	18,673	-0.05%
2021/08/12	268	9.70	0	0.00	9.70	268	18,627	1.44%	大買/鉅額交易
2021/08/11	26	9.79	292	9.80	9.82	-266	18,506	-1.44%	大賣/鉅額交易
2021/08/10	1	9.61	74	9.62	9.65	-73	18,020	-0.41%
2021/08/06	0	0.00	11	9.55	9.57	-11	18,375	-0.06%
2021/08/05	10.2	9.54	1	9.52	9.55	9.2	18,660	0.05%
2021/08/04	0	0.00	1	9.52	9.55	-1	19,830	-0.01%
2021/08/03	1	9.48	0	0.00	9.50	1	20,136	0.00%
2021/08/02	1.2	9.48	3	9.48	9.50	-1.8	20,460	-0.01%
2021/07/30	1	9.49	0	0.00	9.49	1	20,546	0.00%
2021/07/28	4	9.45	0	0.00	9.46	4	20,734	0.02%
2021/07/26	40	9.53	0.2	9.55	9.51	39.8	21,256	0.19%
2021/07/20	255	9.54	0	0.00	9.54	255	21,618	1.18%	大買/鉅額交易
2021/07/19	2	9.55	19	9.52	9.63	-17	21,597	-0.08%
2021/07/16	10	9.56	4	9.58	9.56	6	21,899	0.03%
2021/07/15	5	9.50	0.3	9.49	9.48	4.8	21,767	0.02%
2021/07/14	350	9.47	22	9.46	9.46	328	22,099	1.48%	大買/鉅額交易
2021/07/13	1	9.51	1.1	9.50	9.47	-0.1	22,917	0.00%
2021/07/12	0.1	9.50	0	0.00	9.49	0.1	23,037	0.00%
2021/07/09	51	9.43	2	9.48	9.48	49	22,974	0.21%
2021/07/08	12	9.43	7	9.44	9.48	5	23,047	0.02%
2021/07/07	0	0.00	2	9.46	9.44	-2	23,134	-0.01%
2021/07/06	0	0.00	4	9.46	9.48	-4	23,259	-0.02%
2021/07/05	2	9.43	6.2	9.42	9.46	-4.2	23,258	-0.02%
2021/07/02	20.2	9.41	10	9.41	9.40	10.2	23,253	0.04%
2021/07/01	24	9.42	0	0.00	9.42	24	23,245	0.10%
2021/06/30	10	9.43	15	9.44	9.45	-5	23,302	-0.02%
2021/06/29	12	9.45	1	9.43	9.43	11	23,318	0.05%
2021/06/28	6	9.48	0	0.00	9.46	6	23,586	0.03%
2021/06/21	2	9.36	0	0.00	9.36	2	23,768	0.01%
2021/06/18	25	9.43	0	0.00	9.40	25	23,606	0.11%
2021/06/17	4	9.44	0	0.00	9.45	4	23,321	0.02%
2021/06/16	10	9.46	0	0.00	9.45	10	23,480	0.04%
2021/06/15	10	9.48	0	0.00	9.49	10	23,388	0.04%
2021/06/10	2.1	9.52	10	9.58	9.52	-7.9	23,674	-0.03%
2021/06/09	2	9.48	24.2	9.47	9.48	-22.2	23,698	-0.09%
2021/06/08	10	9.51	0	0.00	9.48	10	23,658	0.04%
2021/06/07	10	9.45	0	0.00	9.51	10	23,796	0.04%
2021/06/04	0	0.00	5	9.57	9.61	-5	23,786	-0.02%
2021/06/03	1.7	9.65	27.6	9.65	9.65	-25.9	24,046	-0.11%
2021/06/02	4.2	9.64	0	0.00	9.65	4.2	23,997	0.02%
2021/06/01	4	9.59	0	0.00	9.59	4	23,803	0.02%
2021/05/31	0.5	9.61	13.1	9.59	9.61	-12.5	23,956	-0.05%
2021/05/28	4	9.47	0	0.00	9.56	4	24,026	0.02%
2021/05/26	0.2	9.43	0	0.00	9.47	0.2	23,047	0.00%
2021/05/25	1	9.40	2	9.39	9.42	-1	23,052	0.00%
2021/05/24	2	9.36	0	0.00	9.37	2	22,981	0.01%
2021/05/21	2	9.38	0	0.00	9.41	2	22,952	0.01%
2021/05/20	5	9.35	0	0.00	9.35	5	22,791	0.02%
2021/05/19	30	9.40	0	0.00	9.36	30	22,619	0.13%
2021/05/18	6	9.45	0	0.00	9.48	6	22,314	0.03%
2021/05/17	33.1	9.32	26	9.43	9.31	7.1	22,238	0.03%
2021/05/14	1	9.60	1	9.63	9.63	0	21,804	0.00%
2021/05/13	5.1	9.47	52.8	9.49	9.53	-47.6	21,612	-0.22%
2021/05/12	36.3	9.90	0	0.00	9.64	36.3	21,153	0.17%
2021/05/11	105	9.98	3	10.00	9.95	102	19,954	0.51%	大買/鉅額交易
2021/05/10	3	10.07	7	10.11	10.15	-4	19,577	-0.02%
2021/05/07	0	0.00	2.1	10.00	9.99	-2.1	19,452	-0.01%
2021/05/06	57.1	9.93	1	9.99	9.92	56.1	19,365	0.29%
2021/05/05	0	9.91	0	0.00	9.90	0	19,256	0.00%
2021/05/04	16	9.95	21	9.84	9.83	-5	19,167	-0.03%
2021/05/03	1.2	10.09	3	10.08	10.05	-1.8	18,680	-0.01%
2021/04/29	0.5	10.15	22	10.20	10.20	-21.5	18,676	-0.12%
2021/04/28	56	10.10	14	10.11	10.15	42	18,571	0.23%
2021/04/27	45	10.11	21.6	10.18	10.15	23.4	18,611	0.13%
2021/04/26	0	0.00	64	10.16	10.20	-64	18,503	-0.35%
2021/04/23	0	0.00	90	10.05	10.05	-90	18,318	-0.49%
2021/04/22	51	10.05	0.1	10.15	10.10	50.9	18,307	0.28%
2021/04/20	174	10.12	0	0.00	10.20	174	17,597	0.99%	大買/鉅額交易
2021/04/19	21	10.15	16.6	10.06	10.20	4.4	17,294	0.03%
2021/04/16	0	0.00	4	9.93	9.97	-4	16,507	-0.02%
2021/04/15	20	9.86	2	9.89	9.89	18	16,369	0.11%
2021/04/14	2	9.83	1	9.83	9.80	1	16,255	0.01%
2021/04/13	2	9.88	1.1	9.87	9.85	0.9	16,212	0.01%
2021/04/12	4	9.86	101	9.82	9.88	-97	16,000	-0.61%	大賣/
2021/04/09	52	9.77	1	9.77	9.77	51	15,884	0.32%
2021/04/08	4	9.81	3	9.80	9.80	1	15,897	0.01%
2021/04/07	0.1	9.85	0	0.00	9.84	0.1	16,107	0.00%
2021/04/06	22.1	9.87	0	0.00	9.87	22.1	16,001	0.14%
2021/04/01	1	9.90	10	9.92	9.93	-9	15,792	-0.06%
2021/03/31	3	9.91	0	0.00	9.96	3	15,638	0.02%
2021/03/30	12	10.05	0	0.00	10.00	12	15,260	0.08%
2021/03/29	2.5	9.94	6.4	9.94	9.98	-3.9	15,007	-0.03%
2021/03/26	10	9.85	10	9.86	9.86	0	14,856	0.00%
2021/03/25	10	9.82	30	9.81	9.82	-20	14,973	-0.13%
2021/03/23	3	9.73	0	0.00	9.73	3	15,029	0.02%
2021/03/22	0	0.00	0.6	9.77	9.77	-0.6	15,067	0.00%
2021/03/19	2	9.69	0	0.00	9.69	2	15,238	0.01%
2021/03/18	0	0.00	10	9.79	9.76	-10	15,139	-0.07%
2021/03/17	2	9.80	0	0.00	9.77	2	15,139	0.01%
2021/03/16	0	0.00	3	9.82	9.87	-3	15,003	-0.02%
2021/03/15	6	9.78	0	0.00	9.80	6	15,058	0.04%
2021/03/12	1	9.73	0.1	9.73	9.75	1	15,253	0.01%
2021/03/11	30	9.78	8.4	9.76	9.73	21.6	15,310	0.14%
2021/03/10	1	9.70	1	9.70	9.70	0	15,122	0.00%
2021/03/09	5	9.61	0	0.00	9.63	5	14,985	0.03%
2021/03/08	0	0.00	10	9.55	9.52	-10	14,772	-0.07%
2021/03/05	0	0.00	0.6	9.55	9.55	-0.6	14,755	0.00%
2021/03/03	0.2	9.61	0	0.00	9.61	0.2	15,068	0.00%
2021/03/02	3	9.44	0	0.00	9.40	3	14,804	0.02%
2021/02/26	4	9.52	0	0.00	9.47	4	14,663	0.03%
2021/02/25	5	9.65	2	9.66	9.68	3	14,092	0.02%
2021/02/24	0	0.00	10	9.60	9.59	-10	13,992	-0.07%
2021/02/23	25	9.53	53	9.51	9.56	-28	13,850	-0.20%
2021/02/19	0.3	9.47	12	9.35	9.47	-11.7	13,731	-0.09%
2021/02/17	2	9.36	0	0.00	9.44	2	13,765	0.01%
2021/02/03	0.5	9.30	0	9.30	9.30	0.5	13,897	0.00%
2021/02/02	0.2	9.26	0	0.00	9.25	0.2	14,162	0.00%
2021/02/01	0	0.00	30	9.22	9.23	-30	14,241	-0.21%
2021/01/29	5	9.18	2	9.15	9.10	3	14,235	0.02%
2021/01/28	5.1	9.21	0	0.00	9.21	5.1	13,922	0.04%
2021/01/27	3	9.26	0	0.00	9.26	3	13,776	0.02%
2021/01/26	0	0.00	38.7	9.29	9.28	-38.7	13,733	-0.28%
2021/01/25	1.2	9.26	0	0.00	9.36	1.2	13,666	0.01%
2021/01/22	14.3	9.29	0	0.00	9.26	14.3	13,710	0.10%
2021/01/21	7.1	9.35	38	9.38	9.34	-31	13,475	-0.23%
2021/01/20	21.6	9.38	5	9.42	9.35	16.6	13,317	0.12%
2021/01/19	0.1	9.50	0	0.00	9.48	0.1	12,957	0.00%
2021/01/18	12.2	9.50	0	0.00	9.47	12.2	12,963	0.09%
2021/01/14	0	9.65	5.5	9.65	9.65	-5.5	12,701	-0.04%
2021/01/13	30	9.69	0	0.00	9.65	30	12,669	0.24%
2021/01/12	0.1	9.71	0	0.00	9.64	0.1	12,630	0.00%
2021/01/11	1	9.80	0	0.00	9.80	1	12,524	0.01%
2021/01/08	0	0.00	0.5	9.72	9.75	-0.5	12,363	0.00%
2021/01/06	0.1	9.70	30	9.68	9.64	-29.9	12,166	-0.25%
2021/01/05	16	9.67	0	0.00	9.73	16	12,020	0.13%
2021/01/04	10.2	9.70	10	9.75	9.71	0.2	12,041	0.00%
2020/12/31	0	9.69	1	9.72	9.73	-1	11,960	-0.01%
2020/12/30	2	9.60	1	9.58	9.69	1	11,869	0.01%
2020/12/29	51	9.57	0	0.00	9.59	51	11,584	0.44%
2020/12/28	0	0.00	10	9.59	9.59	-10	11,587	-0.09%
2020/12/24	1	9.55	74	9.56	9.58	-73	11,685	-0.62%
2020/12/23	104	9.50	0	0.00	9.50	104	11,787	0.88%	大買/鉅額交易
2020/12/21	0.4	9.60	1	9.62	9.61	-0.6	12,034	0.00%
2020/12/18	2	9.57	7	9.57	9.43	-5	12,087	-0.04%
2020/12/16	1	9.60	0	0.00	9.59	1	12,281	0.01%
2020/12/15	4	9.48	0	0.00	9.48	4	12,309	0.03%
2020/12/14	2	9.57	4	9.60	9.56	-2	12,111	-0.02%
2020/12/11	0.1	9.60	0	0.00	9.61	0.1	12,125	0.00%
2020/12/10	4	9.61	0	0.00	9.60	4	12,017	0.03%
2020/12/09	78	9.53	0	0.00	9.53	78	11,917	0.65%
2020/12/08	5.5	9.71	12	9.71	9.67	-6.5	11,665	-0.06%
2020/12/07	0	0.00	14	9.87	9.86	-14	11,400	-0.12%
2020/12/04	0	0.00	4	9.86	9.88	-4	11,377	-0.04%
2020/12/03	2	9.85	0	0.00	9.87	2	11,349	0.02%
2020/12/02	1.2	9.87	0	0.00	9.85	1.2	11,477	0.01%
2020/11/30	10	9.87	0	0.00	9.95	10	11,692	0.09%
2020/11/27	1	9.86	0	0.00	9.86	1	11,440	0.01%
2020/11/25	3	9.90	0	0.00	9.88	3	12,227	0.02%
2020/11/20	0	9.88	0	0.00	9.89	0	12,294	0.00%
2020/11/18	1	9.93	0	0.00	9.93	1	12,310	0.01%
2020/11/16	7	9.87	7	9.85	9.89	0	12,725	0.00%
2020/11/12	5	9.96	8	9.91	9.90	-3	12,607	-0.02%
2020/11/11	1.5	10.03	2	10.05	10.10	-0.5	12,516	0.00%
2020/11/10	4.5	9.91	12	9.89	9.93	-7.5	12,177	-0.06%
2020/11/04	0	0.00	5	9.59	9.64	-5	11,973	-0.04%
2020/11/03	0	0.00	10	9.62	9.60	-10	12,020	-0.08%
2020/11/02	2.2	9.51	0.4	9.49	9.57	1.8	12,110	0.02%
2020/10/30	12	9.46	0	0.00	9.40	12	12,215	0.10%
2020/10/29	1	9.50	0	0.00	9.50	1	12,145	0.01%
2020/10/26	3	9.77	0	0.00	9.75	3	12,402	0.02%
2020/10/23	0.5	9.64	3	9.56	9.63	-2.5	12,500	-0.02%
2020/10/19	0	0.00	2	9.55	9.57	-2	13,238	-0.02%
2020/10/16	0	0.00	3	9.58	9.55	-3	13,925	-0.02%
2020/10/15	2	9.59	0	0.00	9.57	2	14,678	0.01%
2020/10/14	2	9.65	5	9.61	9.63	-3	15,015	-0.02%
2020/10/12	2.5	9.73	0	0.00	9.77	2.5	15,530	0.02%
2020/10/08	2	9.74	0	0.00	9.79	2	15,562	0.01%
2020/10/07	5	9.80	0.8	9.86	9.84	4.3	15,558	0.03%
2020/10/06	0.2	9.80	0	0.00	9.78	0.2	15,614	0.00%
2020/09/30	191	9.56	0	0.00	9.54	191	15,781	1.21%	大買/鉅額交易
2020/09/28	110	9.56	24	9.57	9.56	86	16,090	0.53%	大買/
2020/09/25	2.8	9.31	33	9.31	9.33	-30.3	16,178	-0.19%
2020/09/24	77	9.28	8	9.22	9.21	69	16,178	0.43%
2020/09/23	102	9.51	0	0.00	9.52	102	15,949	0.64%	大買/鉅額交易
2020/09/22	6	9.66	2	9.63	9.63	4	15,678	0.03%
2020/09/21	10.2	9.83	0	0.00	9.78	10.2	15,532	0.07%
2020/09/14	1	9.89	5.2	9.89	9.89	-4.2	15,719	-0.03%
2020/09/11	5	9.91	0	0.00	9.93	5	15,741	0.03%
2020/09/10	12.5	9.93	3	9.91	9.95	9.5	15,778	0.06%
2020/09/09	2	9.90	2	9.90	9.90	0	15,876	0.00%
2020/09/08	1	9.96	9	9.96	9.98	-8	16,085	-0.05%
2020/09/07	13	9.88	8	9.94	9.93	5	16,374	0.03%
2020/09/04	2	9.86	40	9.87	9.87	-38	16,597	-0.23%
2020/09/03	10	9.83	0	0.00	9.92	10	16,620	0.06%
2020/09/02	43	9.91	4	9.91	9.91	39	16,552	0.24%
2020/09/01	2	9.98	34.5	9.98	9.97	-32.5	16,624	-0.20%
2020/08/31	50	10.00	0	0.00	10.00	50	16,532	0.30%
2020/08/28	1	10.05	25	10.10	10.05	-24	16,311	-0.15%
2020/08/27	0	0.00	5	10.05	10.05	-5	16,618	-0.03%
2020/08/26	10	10.10	1.1	10.05	10.10	9	16,673	0.05%
2020/08/25	1	10.05	2	10.05	10.05	-1	16,880	-0.01%
2020/08/24	0	0.00	2.4	10.01	10.00	-2.4	17,337	-0.01%
2020/08/21	0	0.00	1	10.05	10.10	-1	17,590	-0.01%
2020/08/20	17.5	10.01	67	10.00	10.00	-49.5	17,626	-0.28%
2020/08/18	0	0.00	10	10.20	10.20	-10	17,412	-0.06%
2020/08/17	0	0.00	3.4	10.16	10.20	-3.4	17,460	-0.02%
2020/08/14	1	10.15	1	10.10	10.15	0	17,574	0.00%
2020/08/13	0.2	10.15	1	10.10	10.10	-0.8	17,579	0.00%
2020/08/11	6	10.15	3	10.10	10.10	3	17,703	0.02%
2020/08/10	0.5	10.25	0	0.00	10.20	0.5	17,809	0.00%
2020/08/07	0	10.15	1	10.10	10.10	-1	17,786	-0.01%
2020/08/06	5.2	10.10	30	10.15	10.15	-24.8	17,849	-0.14%
2020/08/03	31	10.05	0	0.00	10.00	31	18,131	0.17%
2020/07/31	0	0.00	40	10.10	10.10	-40	18,189	-0.22%
2020/07/30	0	0.00	5	10.15	10.20	-5	18,200	-0.03%
2020/07/29	3	10.20	1	10.10	10.10	2	18,256	0.01%
2020/07/27	10	10.20	0	0.00	10.15	10	18,541	0.05%
2020/07/24	18	10.36	0	0.00	10.35	18	18,667	0.10%
2020/07/23	27	10.50	0	0.00	10.45	27	18,661	0.14%
2020/07/22	15	10.58	0	0.00	10.60	15	18,583	0.08%
2020/07/21	0	11.15	9	11.05	11.15	-9	17,981	-0.05%
2020/07/20	0.4	11.15	0	0.00	11.10	0.4	17,350	0.00%
2020/07/17	3	11.10	2	11.10	11.10	1	17,135	0.01%
2020/07/16	0	0.00	30	11.05	11.10	-30	17,182	-0.17%
2020/07/15	2	10.95	2	10.95	11.00	0	17,023	0.00%
2020/07/14	0	10.95	7.1	10.95	10.95	-7.1	17,162	-0.04%
2020/07/13	2.2	11.00	10	11.00	11.00	-7.8	17,447	-0.04%
2020/07/10	7.5	10.96	10	10.95	10.95	-2.5	17,741	-0.01%
2020/07/09	0	0.00	7	11.07	11.05	-7	17,843	-0.04%
2020/07/07	1	11.00	0	0.00	11.00	1	18,325	0.01%
2020/07/06	0.2	11.05	0	0.00	11.05	0.2	18,546	0.00%
2020/07/03	8	10.90	0	0.00	10.90	8	18,613	0.04%
2020/07/02	8	10.90	0	0.00	10.95	8	18,838	0.04%
2020/06/29	2	10.75	0	0.00	10.75	2	19,503	0.01%
2020/06/24	38	10.88	0	0.00	10.85	38	19,721	0.19%
2020/06/23	4	10.84	0	0.00	10.90	4	20,159	0.02%
2020/06/22	0.5	10.90	10	10.88	10.90	-9.5	20,145	-0.05%
2020/06/19	1	10.90	1	10.90	10.80	0	20,664	0.00%
2020/06/18	10	10.90	0	0.00	10.90	10	20,861	0.05%
2020/06/15	9	10.85	0	0.00	10.80	9	22,865	0.04%
2020/06/12	8.2	10.77	7	10.75	10.90	1.2	23,260	0.01%
2020/06/11	12	11.06	0	0.00	11.00	12	23,838	0.05%
2020/06/10	21.4	11.19	0	0.00	11.20	21.4	24,163	0.09%
2020/06/09	31	11.15	1	11.10	11.15	30	25,167	0.12%
2020/06/08	23.2	11.17	1	11.15	11.20	22.2	25,780	0.09%
2020/06/05	0	0.00	50	11.25	11.20	-50	25,765	-0.19%
2020/06/04	16	11.20	0	0.00	11.20	16	26,450	0.06%
2020/06/03	40	11.10	66	11.03	11.15	-26	27,285	-0.10%
2020/06/02	0	0.00	20	10.90	10.85	-20	27,129	-0.07%
2020/05/29	6	10.60	0	0.00	10.60	6	26,992	0.02%
2020/05/28	10	10.72	0	0.00	10.65	10	26,681	0.04%
2020/05/27	2	10.75	0	0.00	10.80	2	27,044	0.01%
2020/05/26	6	10.75	42	10.75	10.70	-36	27,325	-0.13%
2020/05/25	8	10.65	0	0.00	10.65	8	27,340	0.03%
2020/05/22	9	10.70	0	0.00	10.65	9	27,448	0.03%
2020/05/21	32	10.70	0	0.00	10.80	32	27,603	0.12%
2020/05/20	5.5	10.70	0	0.00	10.75	5.5	28,065	0.02%
2020/05/18	1	10.55	1	10.55	10.60	0	28,191	0.00%
2020/05/15	13	10.69	0	0.00	10.60	13	28,229	0.05%
2020/05/14	0.2	10.70	0	0.00	10.70	0.2	28,086	0.00%
2020/05/12	29	10.76	0	0.00	10.75	29	28,035	0.10%
2020/05/11	2.6	10.86	11	10.75	10.85	-8.4	28,067	-0.03%
2020/05/07	0	0.00	10	10.50	10.60	-10	28,301	-0.04%
2020/05/06	0	0.00	37	10.55	10.55	-37	28,191	-0.13%
2020/05/05	10	10.60	12	10.63	10.55	-2	28,282	-0.01%
2020/04/30	0	0.00	15	10.78	10.85	-15	28,349	-0.05%
2020/04/29	2.4	10.57	42	10.53	10.65	-39.6	28,719	-0.14%
2020/04/28	7	10.35	0	0.00	10.35	7	28,685	0.02%
2020/04/27	10	10.20	0	0.00	10.30	10	29,638	0.03%
2020/04/24	40	10.20	0	0.00	10.15	40	29,920	0.13%
2020/04/21	2	10.15	21	10.20	10.10	-19	29,929	-0.06%
2020/04/20	0	0.00	6	10.40	10.35	-6	29,768	-0.02%
2020/04/17	10	10.60	6.1	10.65	10.50	3.9	29,919	0.01%
2020/04/16	0	0.00	11	10.54	10.55	-11	29,751	-0.04%
2020/04/15	40	10.61	38.2	10.56	10.65	1.8	29,474	0.01%
2020/04/14	2.2	10.41	1	10.40	10.45	1.2	29,437	0.00%
2020/04/13	2.2	10.26	1	10.20	10.20	1.2	29,348	0.00%
2020/04/10	5.3	10.12	178	10.22	10.45	-172.7	29,087	-0.59%	大賣/鉅額交易
2020/04/09	66	9.91	20.1	9.92	10.05	45.9	28,815	0.16%
2020/04/08	110	9.80	2	9.75	9.84	108	28,381	0.38%	大買/鉅額交易
2020/04/06	1	9.47	0	0.00	9.59	1	27,910	0.00%
2020/03/31	40	9.74	4	9.59	9.69	36	27,994	0.13%
2020/03/30	22	9.60	0	0.00	9.68	22	27,578	0.08%
2020/03/27	42.1	9.91	11	9.90	9.86	31.1	27,234	0.11%
2020/03/26	10	9.73	40	9.61	9.72	-30	26,820	-0.11%
2020/03/25	18	9.75	16	9.84	9.80	2	26,882	0.01%
2020/03/24	0	0.00	4	9.45	9.30	-4	26,531	-0.02%
2020/03/23	3	9.02	95	9.05	9.00	-92	26,312	-0.35%
2020/03/20	93	9.13	6.9	9.40	9.46	86.1	26,101	0.33%
2020/03/19	25	8.93	73	8.82	8.61	-48	25,510	-0.19%
2020/03/18	20.5	9.63	70	9.57	9.48	-49.5	24,421	-0.20%
2020/03/17	14	9.73	13	9.73	9.73	1	23,846	0.00%
2020/03/16	32	10.14	0	0.00	10.00	32	22,979	0.14%
2020/03/13	22.1	10.03	184	10.12	10.30	-161.9	22,372	-0.72%	大賣/鉅額交易
2020/03/12	26	10.77	1	10.85	10.70	25	21,272	0.12%
2020/03/11	2.2	11.30	6	11.25	11.20	-3.8	20,545	-0.02%
2020/03/10	17.4	11.04	2	11.05	11.20	15.4	20,254	0.08%
2020/03/09	37	11.36	20	11.35	11.30	17	19,438	0.09%
2020/03/05	2	11.95	0	0.00	12.00	2	18,272	0.01%
2020/03/04	3	11.85	1.5	11.92	11.90	1.5	18,257	0.01%
2020/03/03	29.4	11.91	0	0.00	11.90	29.4	18,140	0.16%
2020/03/02	17	11.78	32	11.85	11.80	-15	18,055	-0.08%
2020/02/27	14	12.01	4	12.00	12.00	10	17,920	0.06%
2020/02/26	5	12.05	0	0.00	12.05	5	17,701	0.03%
2020/02/25	4.6	12.03	9	12.05	12.05	-4.4	17,525	-0.03%
2020/02/24	20	12.10	0	0.00	12.10	20	17,463	0.11%
2020/02/21	12	12.12	0	0.00	12.15	12	17,300	0.07%
2020/02/20	11.4	12.30	0	0.00	12.25	11.4	16,697	0.07%
2020/02/19	2	12.25	0	0.00	12.30	2	16,645	0.01%
2020/02/17	1.7	12.19	0	0.00	12.15	1.7	16,780	0.01%
2020/02/14	8	12.17	0	0.00	12.15	8	16,886	0.05%
2020/02/13	1.2	12.21	0	0.00	12.20	1.2	16,934	0.01%
2020/02/12	3.2	12.15	0	0.00	12.15	3.2	17,307	0.02%
2020/02/11	5.2	12.15	0	0.00	12.15	5.2	17,243	0.03%
2020/02/10	35.2	12.09	40	12.06	12.20	-4.8	17,214	-0.03%
2020/02/07	6	12.33	0	0.00	12.30	6	17,079	0.04%
2020/02/06	0.2	12.50	30	12.35	12.45	-29.8	17,108	-0.17%
2020/02/05	10	12.25	10	12.25	12.30	0	17,096	0.00%
2020/02/04	8	12.18	0	0.00	12.30	8	17,042	0.05%
2020/02/03	47	12.09	0	0.00	12.10	47	17,173	0.27%
2020/01/31	39	12.36	0	0.00	12.35	39	16,566	0.24%
2020/01/30	11	12.35	12	12.35	12.30	-1	16,285	-0.01%
2020/01/20	30	12.75	53.2	12.73	12.75	-23.2	15,191	-0.15%
2020/01/16	2	12.53	23	12.53	12.55	-21	14,604	-0.14%
2020/01/15	0	0.00	25	12.50	12.50	-25	14,593	-0.17%
2020/01/14	1.4	12.60	0	0.00	12.60	1.4	14,515	0.01%
2020/01/13	4.6	12.56	0	0.00	12.60	4.6	14,462	0.03%
2020/01/10	0.5	12.50	0	0.00	12.50	0.5	14,313	0.00%
2020/01/09	2.2	12.45	0	0.00	12.45	2.2	14,208	0.02%
2020/01/08	13	12.42	0	0.00	12.40	13	14,297	0.09%
2020/01/03	0.8	12.65	0	0.00	12.65	0.8	13,910	0.01%
2019/12/31	0	0.00	0.3	12.65	12.60	-0.3	14,012	0.00%
2019/12/27	6	12.66	0	0.00	12.60	6	15,582	0.04%
2019/12/26	2	12.60	0	0.00	12.55	2	15,811	0.01%
2019/12/25	5	12.55	7	12.55	12.55	-2	15,934	-0.01%
2019/12/23	3	12.55	0	0.00	12.60	3	16,221	0.02%
2019/12/20	10	12.55	0	0.00	12.55	10	16,348	0.06%
2019/12/19	5	12.55	0	0.00	12.55	5	16,260	0.03%
2019/12/17	8	12.55	0	0.00	12.55	8	16,753	0.05%
2019/12/16	1	12.45	0	0.00	12.45	1	17,372	0.01%
2019/12/13	0.2	12.50	0	0.00	12.45	0.2	17,457	0.00%
2019/12/12	0.5	12.50	0	0.00	12.50	0.5	17,471	0.00%
2019/12/11	0.2	12.45	0	0.00	12.40	0.2	17,508	0.00%
2019/12/10	1.2	12.45	0	0.00	12.40	1.2	17,531	0.01%
2019/12/09	1	12.40	0	0.00	12.40	1	17,572	0.01%
2019/12/06	0.2	12.45	0	0.00	12.40	0.2	17,780	0.00%
2019/12/04	5	12.40	0	0.00	12.40	5	17,945	0.03%
2019/12/02	6	12.45	0	0.00	12.40	6	18,039	0.03%
2019/11/29	3.4	12.51	0	0.00	12.50	3.4	17,872	0.02%
2019/11/27	3	12.55	5	12.55	12.55	-2	17,908	-0.01%
2019/11/26	5	12.52	0	0.00	12.60	5	17,876	0.03%
2019/11/25	0	0.00	2	12.50	12.55	-2	17,415	-0.01%
2019/11/22	10	12.41	0	0.00	12.40	10	17,526	0.06%
2019/11/21	10	12.45	0	0.00	12.40	10	17,601	0.06%
2019/11/19	21	12.50	0	0.00	12.50	21	17,676	0.12%
2019/11/18	6	12.49	0	0.00	12.55	6	17,909	0.03%
2019/11/15	1.9	12.45	0	0.00	12.45	1.9	18,040	0.01%
2019/11/14	6.4	12.41	40	12.40	12.40	-33.6	18,048	-0.19%
2019/11/13	11.2	12.46	0	0.00	12.45	11.2	18,177	0.06%
2019/11/12	6.2	12.51	0	0.00	12.55	6.2	18,323	0.03%
2019/11/11	25.6	12.50	40	12.55	12.50	-14.4	18,937	-0.08%
2019/11/08	10.1	12.70	6	12.70	12.70	4.1	19,216	0.02%
2019/11/07	8	12.70	0	12.75	12.75	8	19,685	0.04%
2019/11/06	1.2	12.71	0	0.00	12.75	1.2	19,622	0.01%
2019/11/05	15	12.73	0	0.00	12.80	15	19,560	0.08%
2019/11/04	1.2	12.80	11	12.80	12.80	-9.8	19,833	-0.05%
2019/11/01	0.1	12.75	0	0.00	12.75	0.1	19,890	0.00%
2019/10/31	3	12.85	0	0.00	12.85	3	20,106	0.01%
2019/10/25	1	12.60	0	0.00	12.65	1	20,115	0.00%
2019/10/24	0	0.00	1	12.65	12.65	-1	20,125	0.00%
2019/10/22	0.8	12.70	0	0.00	12.70	0.8	20,208	0.00%
2019/10/21	0	0.00	1.2	12.57	12.60	-1.2	20,245	-0.01%
2019/10/17	1.8	12.70	0	0.00	12.70	1.8	20,182	0.01%
2019/10/16	10	12.65	41	12.65	12.65	-31	20,374	-0.15%
2019/10/15	0	12.65	0	0.00	12.65	0	20,423	0.00%
2019/10/14	0.7	12.60	0	0.00	12.60	0.7	20,669	0.00%
2019/10/09	1	12.45	0	0.00	12.45	1	20,699	0.00%
2019/10/07	6.2	12.50	0	0.00	12.50	6.2	20,640	0.03%
2019/10/04	1.8	12.57	3	12.55	12.55	-1.3	20,633	-0.01%
2019/10/03	5.2	12.55	52	12.59	12.55	-46.8	20,551	-0.23%
2019/10/02	7	12.76	2	12.85	12.40	5	19,129	0.03%
2019/10/01	16.3	12.85	0.1	12.90	12.85	16.2	18,562	0.09%
2019/09/27	10	12.76	0	0.00	12.75	10	18,647	0.05%
2019/09/26	3	12.85	0	0.00	12.85	3	19,772	0.02%
2019/09/25	44	12.79	0	0.00	12.85	44	21,143	0.21%
2019/09/24	60	12.83	0	0.00	12.90	60	21,140	0.28%
2019/09/23	39	12.91	0	0.00	12.80	39	21,062	0.19%
2019/09/20	17	12.93	46.5	12.89	13.00	-29.5	20,802	-0.14%
2019/09/19	10.9	12.61	27	12.66	12.75	-16.1	20,400	-0.08%
2019/09/18	3.2	12.34	0	0.00	12.45	3.2	19,723	0.02%
2019/09/17	6	12.30	0	0.00	12.30	6	19,723	0.03%
2019/09/16	3	12.28	0	0.00	12.30	3	20,123	0.01%
2019/09/12	0.1	12.35	0.9	12.35	12.25	-0.8	20,284	0.00%
2019/09/11	0.2	12.35	0	0.00	12.30	0.2	20,609	0.00%
2019/09/10	0.4	12.35	3	12.35	12.30	-2.6	20,811	-0.01%
2019/09/09	0	0.00	0.7	12.30	12.25	-0.7	20,857	0.00%
2019/09/05	1	12.25	0	0.00	12.35	1	21,157	0.00%
2019/09/04	5	12.15	0	0.00	12.25	5	22,128	0.02%
2019/09/02	1	12.25	0	0.00	12.25	1	22,875	0.00%
2019/08/30	3	12.27	0	0.00	12.30	3	23,752	0.01%
2019/08/28	1	12.15	0	0.00	12.25	1	24,762	0.00%
2019/08/27	5	12.15	0	0.00	12.05	5	25,238	0.02%
2019/08/26	4	12.08	0	0.00	12.05	4	25,454	0.02%
2019/08/23	25	12.20	1	12.20	12.20	24	25,491	0.09%
2019/08/22	6	12.25	40	12.30	12.30	-34	25,413	-0.13%
2019/08/21	31	12.35	0	0.00	12.30	31	25,569	0.12%
2019/08/20	1	12.45	0	0.00	12.45	1	25,381	0.00%
2019/08/19	1.2	12.52	0	0.00	12.50	1.2	25,279	0.00%
2019/08/16	3	12.43	0	0.00	12.50	3	25,381	0.01%
2019/08/15	16	12.46	0	0.00	12.50	16	25,253	0.06%
2019/08/14	19	12.61	1	12.65	12.65	18	25,443	0.07%
2019/08/13	24.2	13.37	5	13.40	13.40	19.2	24,937	0.08%
2019/08/12	0.2	13.55	0	0.00	13.50	0.2	24,365	0.00%
2019/08/08	0	0.00	8	13.32	13.35	-8	23,843	-0.03%
2019/08/07	1	13.35	0	0.00	13.30	1	23,835	0.00%
2019/08/06	5	13.02	0	0.00	13.15	5	23,884	0.02%
2019/08/05	1.1	13.26	0	0.00	13.25	1.1	23,735	0.00%
2019/08/01	10	13.50	0	0.00	13.40	10	23,730	0.04%
2019/07/30	14	13.47	0	0.00	13.40	14	23,957	0.06%
2019/07/25	0	0.00	2	13.40	13.45	-2	24,450	-0.01%
2019/07/24	0	0.00	11	13.40	13.30	-11	24,777	-0.04%
2019/07/23	10	13.40	4	13.41	13.35	6	25,485	0.02%
2019/07/22	0	0.00	3	13.40	13.40	-3	25,918	-0.01%
2019/07/19	0	13.35	0	0.00	13.30	0	26,063	0.00%
2019/07/18	6.2	13.30	0	0.00	13.30	6.2	26,096	0.02%
2019/07/17	3	13.33	2	13.30	13.35	1	25,998	0.00%
2019/07/15	0	13.60	0	0.00	13.50	0	25,743	0.00%
2019/07/12	0.1	13.60	0	0.00	13.60	0.1	25,765	0.00%
2019/07/11	0.1	13.45	1	13.50	13.45	-0.9	25,828	0.00%
2019/07/10	3.2	13.36	0	0.00	13.45	3.2	25,915	0.01%
2019/07/09	0	0.00	25	13.35	13.30	-25	25,950	-0.10%
2019/07/05	0	0.00	8	13.40	13.40	-8	26,099	-0.03%
2019/07/04	12	13.30	0	0.00	13.30	12	26,095	0.05%
2019/07/03	6	12.95	17.2	13.13	13.15	-11.2	26,036	-0.04%
2019/07/02	28	13.27	64	13.30	13.25	-36	25,012	-0.14%
2019/07/01	10	13.65	13	13.70	13.65	-3	23,602	-0.01%
2019/06/28	7	13.65	0	0.00	13.65	7	23,551	0.03%
2019/06/27	5	13.65	0	0.00	13.70	5	23,814	0.02%
2019/06/26	25	13.69	0	0.00	13.60	25	24,015	0.10%
2019/06/25	10	13.65	0	0.00	13.70	10	24,129	0.04%
2019/06/24	6	13.57	20	13.50	13.65	-14	24,432	-0.06%
2019/06/21	25	13.59	41	13.60	13.50	-16	24,497	-0.07%
2019/06/20	7	13.71	20	13.75	13.70	-13	24,204	-0.05%
2019/06/19	10.6	13.74	1	13.75	13.80	9.6	23,961	0.04%
2019/06/18	1.2	13.66	2.5	13.70	13.70	-1.3	23,797	-0.01%
2019/06/17	18	13.59	10	13.60	13.60	8	23,937	0.03%
2019/06/14	4.5	13.48	10.3	13.49	13.50	-5.8	23,723	-0.02%
2019/06/13	45	13.36	0	0.00	13.40	45	23,748	0.19%
2019/06/12	28.2	13.16	30	13.35	13.30	-1.8	23,564	-0.01%
2019/06/11	14.1	13.65	0	0.00	13.60	14.1	22,669	0.06%
2019/06/10	3.1	13.69	1	13.75	13.75	2.1	22,516	0.01%
2019/06/06	5	13.69	27	13.69	13.55	-22	22,198	-0.10%
2019/06/05	60	13.48	62	13.60	13.65	-2	21,558	-0.01%
2019/06/04	16	13.38	51	13.25	13.35	-35	21,161	-0.17%
2019/06/03	28	12.98	11	13.10	13.10	17	21,471	0.08%
2019/05/31	25	12.95	5	12.95	12.95	20	21,664	0.09%
2019/05/30	6	12.70	0	0.00	12.75	6	21,342	0.03%
2019/05/28	1	12.65	0	0.00	12.65	1	21,565	0.00%
2019/05/27	2.1	12.65	1	12.65	12.65	1.1	21,544	0.01%
2019/05/24	1	12.60	0	0.00	12.65	1	22,314	0.00%
2019/05/21	0	12.70	2	12.55	12.70	-2	22,286	-0.01%
2019/05/20	1.2	12.46	4	12.45	12.45	-2.8	21,829	-0.01%
2019/05/17	8	12.40	0	0.00	12.35	8	21,715	0.04%
2019/05/15	2	12.45	0	0.00	12.50	2	22,186	0.01%
2019/05/14	0	12.50	0	0.00	12.40	0	22,276	0.00%
2019/05/13	3.1	12.52	0	0.00	12.45	3.1	22,088	0.01%
2019/05/10	10.2	12.44	0	0.00	12.50	10.2	21,997	0.05%
2019/05/09	37	12.43	0	0.00	12.35	37	21,797	0.17%
2019/05/08	1	12.35	0	0.00	12.50	1	21,662	0.00%
2019/05/07	8	12.51	15	12.50	12.50	-7	21,626	-0.03%
2019/05/06	6	12.45	2	12.45	12.50	4	21,399	0.02%
2019/05/03	61	12.70	0	0.00	12.60	61	21,137	0.29%
2019/05/02	0	0.00	1	12.70	12.75	-1	20,837	0.00%
2019/04/30	3	12.75	40	12.79	12.75	-37	20,642	-0.18%
2019/04/29	3.6	12.64	41.6	12.58	12.65	-38	20,241	-0.19%
2019/04/26	0.1	12.20	40.5	12.15	12.20	-40.4	19,491	-0.21%
2019/04/25	0.2	12.10	3	12.02	12.10	-2.8	19,131	-0.01%
2019/04/24	3.6	11.97	0	0.00	12.00	3.6	18,973	0.02%
2019/04/23	5	11.95	0	0.00	11.95	5	19,051	0.03%
2019/04/22	0	0.00	2	11.90	11.90	-2	19,018	-0.01%
2019/04/19	10.4	11.90	2	11.90	11.90	8.4	18,949	0.04%
2019/04/18	8.2	11.88	2	11.95	11.90	6.2	18,964	0.03%
2019/04/17	2.2	11.95	1	11.95	11.95	1.2	19,003	0.01%
2019/04/16	0	0.00	0.7	12.00	11.95	-0.7	18,879	0.00%
2019/04/15	15	12.00	1	12.05	11.95	14	18,844	0.07%
2019/04/12	0.1	12.00	2.7	12.00	12.00	-2.6	18,753	-0.01%
2019/04/11	2.8	12.05	2	12.05	12.05	0.8	18,572	0.00%
2019/04/10	3.2	12.05	0	0.00	12.10	3.2	18,496	0.02%
2019/04/09	1	12.05	0	0.00	12.05	1	18,382	0.01%
2019/04/08	2	12.05	22	12.07	12.05	-20	18,303	-0.11%
2019/04/03	13.2	12.06	5	12.10	12.10	8.2	18,095	0.05%
2019/04/02	0	0.00	0.1	12.00	12.00	-0.1	18,020	0.00%
2019/04/01	31	12.02	1.9	12.03	12.05	29.1	17,875	0.16%
2019/03/29	0	0.00	15	11.80	12.00	-15	17,538	-0.09%
2019/03/28	0	0.00	5	11.80	11.80	-5	17,402	-0.03%
2019/03/27	11.9	11.72	0	0.00	11.80	11.9	17,282	0.07%
2019/03/26	4	11.66	0	0.00	11.70	4	17,075	0.02%
2019/03/25	6	11.68	0	0.00	11.70	6	17,207	0.03%
2019/03/22	6	11.78	0	0.00	11.80	6	17,118	0.04%
2019/03/21	5	11.75	0	0.00	11.80	5	17,114	0.03%
2019/03/20	2	11.85	0	0.00	11.85	2	17,059	0.01%
2019/03/19	15	11.95	0	0.00	11.90	15	16,686	0.09%
2019/03/18	0.5	11.95	1	11.90	11.95	-0.5	16,684	0.00%
2019/03/15	0	0.00	1	11.85	11.85	-1	16,586	-0.01%
2019/03/14	0	0.00	11	11.80	11.85	-11	16,562	-0.07%
2019/03/13	0.2	11.90	0	0.00	11.90	0.2	16,603	0.00%
2019/03/12	1.6	11.95	1.8	11.95	11.95	-0.2	16,423	0.00%
2019/03/11	0	0.00	17	11.85	11.85	-17	16,506	-0.10%
2019/03/08	5	11.75	0	0.00	11.75	5	16,446	0.03%
2019/03/07	9.8	11.93	1	11.90	11.85	8.8	16,474	0.05%
2019/03/06	13.8	11.59	41	11.80	11.75	-27.2	15,875	-0.17%
2019/03/05	10.1	11.35	0	0.00	11.40	10.1	15,325	0.07%
2019/03/04	1.9	11.35	0	0.00	11.35	1.9	15,342	0.01%
2019/02/27	18	11.40	0	0.00	11.35	18	15,300	0.12%
2019/02/26	3	11.45	0	0.00	11.40	3	15,099	0.02%
2019/02/25	3	11.35	0	0.00	11.45	3	14,936	0.02%
2019/02/22	0	0.00	1	11.30	11.30	-1	14,282	-0.01%
2019/02/21	0	0.00	4	11.25	11.25	-4	14,074	-0.03%
2019/02/19	0	11.25	0	0.00	11.25	0	13,912	0.00%
2019/02/18	0.3	11.25	22.2	11.26	11.25	-21.9	14,073	-0.16%
2019/02/15	0.9	11.20	0.9	11.20	11.20	0	14,233	0.00%
2019/02/14	6.4	11.27	24	11.21	11.25	-17.6	14,319	-0.12%
2019/02/13	0	11.10	0	0.00	11.05	0	13,880	0.00%
2019/02/12	10.1	11.10	2	11.10	11.10	8.1	13,905	0.06%
2019/02/11	10	11.10	0	0.00	11.10	10	14,328	0.07%
2019/01/30	20	11.00	0	0.00	11.05	20	14,660	0.14%
2019/01/28	0.9	11.00	0	0.00	11.00	0.9	14,562	0.01%
2019/01/25	0	0.00	4	10.89	10.95	-4	14,479	-0.03%
2019/01/23	0.9	10.85	1	10.80	10.80	-0.1	14,890	0.00%
2019/01/21	0.5	10.90	0.7	10.90	10.90	-0.2	15,035	0.00%
2019/01/18	1.2	10.85	0	0.00	10.85	1.2	15,408	0.01%
2019/01/17	4	10.85	0	0.00	10.85	4	15,881	0.03%
2019/01/15	2.2	10.85	0	0.00	10.80	2.2	16,783	0.01%
2019/01/14	0.3	10.75	1	10.75	10.75	-0.7	16,649	0.00%
2019/01/11	1	10.75	4	10.75	10.75	-3	16,931	-0.02%
2019/01/08	40	10.58	0	0.00	10.60	40	17,816	0.22%
2019/01/04	20	10.30	0	0.00	10.35	20	18,539	0.11%
2019/01/03	1	10.40	20	10.35	10.40	-19	19,909	-0.10%
2019/01/02	5	10.45	0	0.00	10.30	5	20,286	0.02%
2018/12/26	1	10.25	0	0.00	10.20	1	21,371	0.00%
2018/12/25	0	10.30	0	0.00	10.25	0	21,515	0.00%
2018/12/24	1.4	10.40	0	0.00	10.40	1.4	21,777	0.01%
2018/12/21	7.3	10.25	7.3	10.25	10.25	0	22,630	0.00%
2018/12/20	1	10.35	0	0.00	10.30	1	22,520	0.00%
2018/12/19	5	10.35	0	0.00	10.40	5	23,005	0.02%
2018/12/18	0.3	10.45	0	0.00	10.40	0.3	23,139	0.00%
2018/12/17	0	0.00	0.2	10.65	10.60	-0.2	23,086	0.00%
2018/12/14	0.9	10.65	0	0.00	10.65	0.9	23,098	0.00%
2018/12/13	1.2	10.70	2	10.60	10.75	-0.8	23,285	0.00%
2018/12/12	0	0.00	2	10.70	10.70	-2	23,488	-0.01%
2018/12/06	0	0.00	3	10.60	10.60	-3	24,943	-0.01%
2018/12/05	0	0.00	0.6	10.70	10.70	-0.6	25,117	0.00%
2018/12/04	0.6	10.70	0.2	10.70	10.80	0.3	25,455	0.00%
2018/12/03	5	10.65	0	0.00	10.65	5	25,925	0.02%
2018/11/30	0.6	10.55	0	0.00	10.55	0.6	27,469	0.00%
2018/11/29	5	10.60	3	10.73	10.55	2	28,788	0.01%
2018/11/28	5	10.50	1	10.60	10.65	4	29,189	0.01%
2018/11/23	1.5	10.50	10	10.50	10.45	-8.5	30,551	-0.03%
2018/11/22	6	10.51	0	0.00	10.50	6	30,852	0.02%
2018/11/21	1	10.55	0	0.00	10.60	1	31,289	0.00%
2018/11/20	0	10.65	0	0.00	10.60	0	31,617	0.00%
2018/11/19	1.3	10.74	0	0.00	10.75	1.3	32,071	0.00%
2018/11/16	6	10.73	0	0.00	10.70	6	32,595	0.02%
2018/11/15	0.7	10.75	2	10.73	10.75	-1.3	33,629	0.00%
2018/11/14	3.4	10.75	0	0.00	10.75	3.4	34,115	0.01%
2018/11/12	0	0.00	3	10.50	10.60	-3	34,308	-0.01%
2018/11/09	0.4	10.55	0	0.00	10.55	0.4	34,413	0.00%
2018/11/08	150	10.62	29	10.65	10.65	121	34,590	0.35%	大買/鉅額交易
2018/11/07	8	10.45	2	10.40	10.50	6	34,389	0.02%
2018/11/05	0	0.00	10	10.20	10.25	-10	35,367	-0.03%
2018/11/02	10	10.15	0	0.00	10.25	10	35,425	0.03%
2018/10/29	0	10.05	0	0.00	10.05	0	35,505	0.00%
2018/10/26	6	9.96	0	0.00	10.05	6	35,975	0.02%
2018/10/25	2	9.98	2.2	9.94	9.99	-0.2	35,847	0.00%
2018/10/24	1	10.15	130	10.15	10.05	-129	36,192	-0.36%	大賣/鉅額交易
2018/10/22	0	10.55	0	0.00	10.55	0	36,000	0.00%
2018/10/19	0.7	10.45	5	10.45	10.45	-4.3	36,142	-0.01%
2018/10/18	2.3	10.43	0	0.00	10.40	2.3	36,238	0.01%
2018/10/17	8.2	10.50	1	10.45	10.50	7.2	36,104	0.02%
2018/10/16	1	10.65	10	10.67	10.65	-9	35,901	-0.03%
2018/10/15	0	0.00	10	10.75	10.65	-10	35,864	-0.03%
2018/10/12	25.9	10.61	14.8	10.66	10.70	11.2	35,651	0.03%
2018/10/11	16	10.54	0	0.00	10.45	16	35,340	0.05%
2018/10/09	2	11.05	0	0.00	11.10	2	34,044	0.01%
2018/10/08	3	10.90	0	0.00	10.95	3	33,828	0.01%
2018/10/05	3.4	10.97	0	0.00	10.85	3.4	33,762	0.01%
2018/10/04	1.2	11.10	3	11.15	11.05	-1.8	33,559	-0.01%
2018/10/03	0.4	11.25	0	0.00	11.25	0.4	33,397	0.00%
2018/10/02	1	11.20	11	11.25	11.25	-10	33,764	-0.03%
2018/10/01	3	11.20	8	11.26	11.25	-5	34,232	-0.01%
2018/09/28	0	0.00	3	11.08	11.10	-3	34,062	-0.01%
2018/09/27	7	11.04	4	11.05	11.05	3	34,050	0.01%
2018/09/26	0	0.00	39	11.05	11.05	-39	34,116	-0.11%
2018/09/25	0	0.00	18	10.85	11.00	-18	34,015	-0.05%
2018/09/21	0	0.00	36	10.95	10.85	-36	34,225	-0.11%
2018/09/19	0	10.95	0	0.00	10.95	0	34,239	0.00%
2018/09/18	1.2	10.85	5	10.80	10.85	-3.8	34,135	-0.01%
2018/09/17	0.2	10.95	14	10.89	10.90	-13.8	33,966	-0.04%
2018/09/14	5	11.04	0	0.00	11.00	5	33,661	0.01%
2018/09/13	6	10.87	1	10.80	10.95	5	33,336	0.01%
2018/09/11	1	10.55	1	10.55	10.55	0	32,807	0.00%
2018/09/10	21	10.56	1	10.75	10.55	20	32,732	0.06%
2018/09/07	3	10.67	5	10.65	10.65	-2	32,650	-0.01%
2018/09/06	12	10.47	11	10.55	10.55	1	32,230	0.00%
2018/09/05	4.3	11.12	16.2	11.11	11.10	-11.9	30,621	-0.04%
2018/09/04	43	11.15	5	11.15	11.20	38	29,357	0.13%
2018/09/03	0.4	11.20	7.1	11.20	11.20	-6.6	29,023	-0.02%
2018/08/31	37	11.13	0	0.00	11.10	37	28,851	0.13%
2018/08/30	7	11.19	0.1	11.10	11.10	6.9	28,746	0.02%
2018/08/29	0	0.00	7	11.20	11.20	-7	28,626	-0.02%
2018/08/28	4.5	11.20	2	11.30	11.20	2.5	28,523	0.01%
2018/08/27	6	11.23	3	11.25	11.25	3	28,033	0.01%
2018/08/24	2.8	11.05	2	11.00	11.05	0.8	27,687	0.00%
2018/08/23	9	11.02	0	0.00	11.00	9	28,050	0.03%
2018/08/22	22	10.95	22.5	10.97	11.00	-0.5	27,843	0.00%
2018/08/21	2	10.70	20	10.65	10.80	-18	26,787	-0.07%
2018/08/20	12	10.46	0	0.00	10.55	12	26,148	0.05%
2018/08/17	0	0.00	10	10.35	10.40	-10	25,796	-0.04%
2018/08/16	0.7	10.35	2	10.25	10.35	-1.3	25,640	-0.01%
2018/08/15	9.6	10.35	0	0.00	10.35	9.6	25,556	0.04%
2018/08/14	3	10.43	14	10.40	10.45	-11	25,459	-0.04%
2018/08/13	33.7	10.40	8	10.39	10.40	25.7	25,417	0.10%
2018/08/10	39.5	10.50	65	10.34	10.45	-25.5	24,773	-0.10%
2018/08/09	1.5	10.25	7	10.25	10.25	-5.5	24,163	-0.02%
2018/08/08	14.9	10.20	1	10.25	10.25	13.9	24,152	0.06%
2018/08/07	17	10.21	3	10.25	10.20	14	24,203	0.06%
2018/08/06	0	10.10	0	0.00	10.15	0	24,187	0.00%
2018/08/03	0.8	10.00	3	10.05	10.05	-2.2	24,349	-0.01%
2018/08/02	18.9	10.01	15	10.05	9.98	3.9	24,515	0.02%
2018/08/01	3	10.05	0	0.00	10.10	3	24,181	0.01%
2018/07/31	0	0.00	8	10.06	10.10	-8	24,097	-0.03%
2018/07/30	20	9.94	17	9.94	9.97	3	23,304	0.01%
2018/07/27	0.7	9.77	0	0.00	9.77	0.7	23,027	0.00%
2018/07/25	5	9.75	0	0.00	9.72	5	22,881	0.02%
2018/07/24	1	9.69	2	9.69	9.70	-1	23,018	0.00%
2018/07/23	1	9.62	0	0.00	9.62	1	22,788	0.00%
2018/07/18	0	9.61	0	0.00	9.61	0	22,716	0.00%
2018/07/17	0.6	9.57	0	0.00	9.57	0.6	22,769	0.00%
2018/07/16	9.5	9.60	0	0.00	9.60	9.5	22,807	0.04%
2018/07/13	1.1	9.61	7	9.62	9.63	-5.9	22,731	-0.03%
2018/07/12	0.9	9.57	0	0.00	9.57	0.9	22,632	0.00%
2018/07/11	1	9.46	0	0.00	9.46	1	22,515	0.00%
2018/07/10	0.5	9.49	5.1	9.42	9.49	-4.5	22,451	-0.02%
2018/07/09	0	0.00	2	9.30	9.30	-2	22,191	-0.01%
2018/07/06	8	9.25	0	0.00	9.21	8	21,646	0.04%
2018/07/05	4	9.32	0	0.00	9.29	4	21,957	0.02%
2018/07/04	7	9.35	0	0.00	9.38	7	22,200	0.03%
2018/07/03	5.3	9.38	4	9.40	9.38	1.3	22,338	0.01%
2018/07/02	16.7	9.57	0	0.00	9.49	16.7	22,035	0.08%
2018/06/29	0.3	9.41	9	9.39	9.41	-8.7	21,560	-0.04%
2018/06/28	0.3	9.41	0	0.00	9.41	0.3	21,285	0.00%
2018/06/26	2	9.43	0	0.00	9.46	2	21,376	0.01%
2018/06/25	2.3	9.48	0	0.00	9.52	2.3	21,296	0.01%
2018/06/20	0	0.00	2	9.58	9.58	-2	21,763	-0.01%
2018/06/19	31	9.61	8	9.59	9.56	23	22,657	0.10%
2018/06/14	5	9.62	24	9.64	9.61	-19	22,225	-0.09%
2018/06/13	6	9.74	0	0.00	9.71	6	22,044	0.03%
2018/06/12	1	9.77	1	9.75	9.76	0	22,203	0.00%
2018/06/11	1	9.82	2	9.82	9.82	-1	21,931	0.00%
2018/06/08	4	9.70	0	0.00	9.69	4	21,642	0.02%
2018/06/07	0	0.00	4	9.67	9.74	-4	21,194	-0.02%
2018/06/06	0	0.00	2	9.39	9.44	-2	20,754	-0.01%
2018/06/05	0	0.00	9.4	9.30	9.31	-9.4	20,406	-0.05%
2018/06/01	1	9.21	0	0.00	9.21	1	20,048	0.00%
2018/05/30	7	9.24	0	0.00	9.23	7	19,037	0.04%
2018/05/23	5	9.25	0	0.00	9.25	5	19,274	0.03%
2018/05/21	1	9.32	5	9.34	9.32	-4	19,297	-0.02%
2018/05/17	4	9.29	0	0.00	9.30	4	19,223	0.02%
2018/05/16	2	9.27	0	0.00	9.26	2	19,189	0.01%
2018/05/15	1.6	9.24	0.1	9.24	9.25	1.6	19,272	0.01%
2018/05/14	0	9.27	52	9.29	9.28	-52	19,543	-0.27%
2018/05/11	0.6	9.20	2	9.23	9.23	-1.4	19,390	-0.01%
2018/05/10	2	9.12	2.3	9.15	9.15	-0.3	19,006	0.00%
2018/05/08	0	0.00	2	9.08	9.09	-2	18,559	-0.01%
2018/05/07	0.7	9.04	0	0.00	9.04	0.7	18,757	0.00%
2018/05/03	2	9.07	0	0.00	9.06	2	18,445	0.01%
2018/05/02	5	9.09	3	9.12	9.12	2	18,453	0.01%
2018/04/30	7	9.06	2	9.08	9.12	5	18,541	0.03%
2018/04/27	0	0.00	2	8.90	8.95	-2	18,152	-0.01%
2018/04/25	1	8.87	0	0.00	8.89	1	18,161	0.01%
2018/04/24	10	8.93	0	0.00	8.92	10	18,177	0.06%
2018/04/23	0.7	8.90	7	8.91	8.93	-6.3	18,153	-0.03%
2018/04/20	2	8.85	0	0.00	8.88	2	17,996	0.01%
2018/04/19	1	8.85	2.3	8.85	8.85	-1.3	18,314	-0.01%
2018/04/17	20	8.81	0	0.00	8.82	20	18,516	0.11%
2018/04/16	2	8.85	0	0.00	8.87	2	18,549	0.01%
2018/04/12	20.2	8.86	0	0.00	8.89	20.2	18,466	0.11%
2018/04/11	5	8.91	6	8.95	8.90	-1	18,271	-0.01%
2018/04/10	10	8.81	4	8.79	8.84	6	17,584	0.03%
2018/04/03	1	8.69	0	0.00	8.71	1	16,589	0.01%
2018/04/02	7	8.72	1	8.71	8.72	6	16,398	0.04%
2018/03/29	5	8.69	0	0.00	8.70	5	15,882	0.03%
2018/03/28	0	0.00	20	8.69	8.69	-20	15,649	-0.13%
2018/03/27	5	8.72	0	0.00	8.72	5	15,439	0.03%
2018/03/26	17	8.70	5	8.70	8.70	12	15,193	0.08%
2018/03/23	93	8.72	0	0.00	8.73	93	14,992	0.62%
2018/03/22	97	8.77	7	8.77	8.78	90	14,498	0.62%
2018/03/20	10	8.65	0	0.00	8.65	10	13,308	0.08%
2018/03/19	21	8.67	0	0.00	8.67	21	13,209	0.16%
2018/03/13	15	8.69	0	0.00	8.69	15	12,668	0.12%
2018/03/12	0	0.00	5	8.69	8.69	-5	12,574	-0.04%
2018/03/08	5	8.60	0	0.00	8.61	5	12,501	0.04%
2018/03/07	0	0.00	0.3	8.60	8.60	-0.3	12,551	0.00%
2018/03/06	2	8.56	0	0.00	8.59	2	12,612	0.02%
2018/03/01	10	8.69	0	0.00	8.69	10	12,770	0.08%
2018/02/27	1	8.68	1	8.68	8.64	0	12,664	0.00%
2018/02/23	5	8.79	2	8.81	8.73	3	12,346	0.02%
2018/02/22	21	8.67	7	8.65	8.70	14	12,152	0.12%
2018/02/21	5	8.56	2	8.55	8.59	3	12,009	0.02%
2018/02/08	2	8.38	0	0.00	8.45	2	11,322	0.02%
2018/02/06	3	8.37	0	0.00	8.36	3	11,065	0.03%
2018/01/30	4	8.68	0	0.00	8.67	4	10,216	0.04%
2018/01/29	4	8.76	0	0.00	8.76	4	9,807	0.04%
2018/01/25	0	0.00	2	8.81	8.78	-2	9,776	-0.02%
2018/01/24	3	8.73	0	0.00	8.77	3	9,600	0.03%
2018/01/18	0	0.00	4	8.84	8.77	-4	9,078	-0.04%
2018/01/16	0	0.00	10	8.75	8.78	-10	8,638	-0.12%
2018/01/15	10	8.81	44	8.75	8.74	-34	8,494	-0.40%
2018/01/12	0.2	8.59	2	8.61	8.63	-1.8	8,014	-0.02%
2018/01/10	0	0.00	80	8.53	8.53	-80	7,633	-1.05%
2018/01/09	10	8.49	2	8.50	8.49	8	7,385	0.11%
2018/01/08	1	8.51	0	0.00	8.50	1	7,520	0.01%
2018/01/05	0.2	8.41	0	0.00	8.44	0.2	7,331	0.00%
2018/01/04	0	0.00	10.3	8.40	8.41	-10.3	7,277	-0.14%