開發金 (2883)-元富-佳里券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
15.25
漲跌
▲0.05
漲幅
+0.33%
成交量
39,045張
產業
上市金融類股
1953人加入追蹤

立即追蹤
本地時間:13:35(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

開發金 (2883)籌碼相關－元富-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/06/14	6	15.20	1	15.30	15.25	5	59,794	0.01%
2024/06/13	8	15.22	29	15.35	15.20	-21	60,232	-0.03%
2024/06/12	69.2	15.24	0	0.00	15.15	69.2	61,424	0.11%
2024/06/11	15.1	15.75	92.2	15.72	15.75	-77.1	62,435	-0.12%
2024/06/07	56	15.26	24.2	15.33	15.40	31.8	61,334	0.05%
2024/06/06	28.4	14.61	213.2	14.63	15.10	-184.8	60,285	-0.31%	大賣/鉅額交易
2024/06/05	0	14.10	8	14.17	14.10	-8	56,829	-0.01%
2024/06/04	7	14.04	0	0.00	14.00	7	57,382	0.01%
2024/06/03	6	14.10	0	0.00	14.10	6	58,671	0.01%
2024/05/31	0	0.00	33	14.10	14.10	-33	58,990	-0.06%
2024/05/30	14	13.86	5.7	13.94	13.85	8.3	58,508	0.01%
2024/05/29	20	13.96	0	0.00	13.90	20	58,184	0.03%
2024/05/28	16	14.10	22	14.17	14.20	-6	57,676	-0.01%
2024/05/27	10	14.03	4	14.00	14.05	6	57,879	0.01%
2024/05/24	500	14.05	0	0.00	14.00	500	57,655	0.87%	大買/鉅額交易
2024/05/23	318	14.03	0	0.00	14.00	318	57,367	0.55%	大買/鉅額交易
2024/05/22	0	14.25	315	14.20	14.20	-315	56,955	-0.55%	大賣/鉅額交易
2024/05/21	15	14.15	23	14.42	14.15	-8	56,838	-0.01%
2024/05/20	0.1	14.40	10	14.43	14.40	-9.9	56,115	-0.02%
2024/05/17	6	14.33	11	14.38	14.40	-5	55,609	-0.01%
2024/05/16	10	14.43	29	14.42	14.40	-19	55,465	-0.03%
2024/05/15	1	14.25	119.1	14.37	14.25	-118.1	55,020	-0.21%	大賣/鉅額交易
2024/05/14	11.1	14.05	0	0.00	14.10	11.1	54,162	0.02%
2024/05/13	3	14.20	89	14.29	14.15	-86	53,947	-0.16%
2024/05/10	0.1	14.05	16.1	14.05	14.15	-16	52,903	-0.03%
2024/05/09	31.4	13.78	0	0.00	13.70	31.4	51,594	0.06%
2024/05/08	20.2	13.80	2	13.80	13.80	18.2	51,313	0.04%
2024/05/07	11	13.85	0	0.00	13.85	11	51,251	0.02%
2024/05/06	5	13.82	2	13.85	13.85	3	50,893	0.01%
2024/05/03	0	0.00	2.1	13.75	13.65	-2.1	50,374	0.00%
2024/04/30	0	0.00	20	13.67	13.65	-20	49,846	-0.04%
2024/04/29	195	13.51	104	13.51	13.60	91	49,446	0.18%	大買/大賣/
2024/04/26	53	13.50	5	13.50	13.45	48	48,260	0.10%
2024/04/25	44.1	13.52	0	0.00	13.50	44.1	48,311	0.09%
2024/04/24	0	13.65	52	13.65	13.70	-52	48,536	-0.11%
2024/04/23	2	13.60	105.3	13.60	13.55	-103.3	48,991	-0.21%	大賣/鉅額交易
2024/04/22	100	13.55	82	13.49	13.50	18	49,563	0.04%
2024/04/19	160	13.22	214	13.20	13.20	-54	49,397	-0.11%	大買/大賣/
2024/04/18	1	13.25	1	13.50	13.50	0	48,701	0.00%
2024/04/17	0	0.00	0.2	13.30	13.35	-0.2	48,466	0.00%
2024/04/16	43	13.27	3	13.32	13.25	40	48,160	0.08%
2024/04/15	5	13.63	10	13.70	13.65	-5	47,069	-0.01%
2024/04/12	10.1	13.85	55	13.80	13.80	-44.9	46,688	-0.10%
2024/04/11	3	13.90	0	0.00	14.00	3	46,140	0.01%
2024/04/10	42	14.02	100	14.03	14.00	-58	45,802	-0.13%
2024/04/09	0	0.00	21	14.05	14.15	-21	45,547	-0.05%
2024/04/08	1.1	13.98	46	13.90	14.00	-44.9	44,994	-0.10%
2024/04/03	140	13.85	5.2	13.85	13.80	134.8	44,741	0.30%	大買/鉅額交易
2024/04/02	104	13.95	3	13.90	13.90	101	44,676	0.23%	大買/鉅額交易
2024/04/01	43	13.95	29	13.99	14.00	14	44,652	0.03%
2024/03/29	7	13.93	9.1	13.98	13.95	-2.1	44,334	0.00%
2024/03/28	94.1	13.94	278	14.23	13.85	-183.9	43,528	-0.42%	大賣/鉅額交易
2024/03/27	1.3	14.42	194	14.55	14.55	-192.7	40,560	-0.48%	大賣/鉅額交易
2024/03/26	32	14.25	120	14.48	14.30	-88	39,547	-0.22%	大賣/
2024/03/25	0	0.00	16	14.18	14.25	-16	38,863	-0.04%
2024/03/22	6	14.03	32	14.01	14.05	-26	38,576	-0.07%
2024/03/21	0	0.00	49	14.06	14.15	-49	38,212	-0.13%
2024/03/20	30.3	13.89	125	13.95	13.85	-94.7	38,248	-0.25%	大賣/
2024/03/19	0	0.00	1	14.05	14.10	-1	38,260	0.00%
2024/03/18	205	14.15	13.4	14.14	14.20	191.6	38,002	0.50%	大買/鉅額交易
2024/03/15	116	14.04	167.4	14.04	14.15	-51.4	37,396	-0.14%	大買/大賣/
2024/03/14	376.4	14.11	941	14.25	14.25	-564.6	35,673	-1.58%	大買/大賣/鉅額交易
2024/03/13	2	13.87	143.2	13.75	13.80	-141.2	32,970	-0.43%	大賣/鉅額交易
2024/03/12	2.1	13.54	97	13.51	13.60	-94.9	31,600	-0.30%
2024/03/11	2	13.35	160.1	13.34	13.45	-158.1	30,649	-0.52%	大賣/鉅額交易
2024/03/08	1	12.90	57	12.97	12.95	-56	29,327	-0.19%
2024/03/07	7	12.81	196	12.77	12.90	-189	29,839	-0.63%	大賣/鉅額交易
2024/03/06	14	12.51	8	12.58	12.60	6	29,918	0.02%
2024/03/05	69.5	12.50	4	12.50	12.45	65.5	33,830	0.19%
2024/03/04	1	12.50	0	0.00	12.45	1	36,807	0.00%
2024/03/01	2	12.55	30	12.57	12.50	-28	39,658	-0.07%
2024/02/29	0	0.00	91	12.50	12.55	-91	43,080	-0.21%
2024/02/27	5.1	12.41	6	12.40	12.40	-0.9	44,704	0.00%
2024/02/26	1	12.35	1	12.35	12.35	0	46,070	0.00%
2024/02/23	0	0.00	0.1	12.35	12.40	-0.1	47,671	0.00%
2024/02/22	2	12.40	0	0.00	12.40	2	49,046	0.00%
2024/02/21	7	12.36	0.1	12.35	12.35	6.9	49,202	0.01%
2024/02/20	2	12.43	50.9	12.44	12.45	-48.9	49,793	-0.10%
2024/02/19	0	0.00	151.2	12.44	12.45	-151.2	50,244	-0.30%	大賣/鉅額交易
2024/02/16	30	12.32	110	12.29	12.35	-80	50,793	-0.16%	大賣/
2024/02/15	1.1	12.20	49.3	12.28	12.15	-48.2	50,685	-0.10%
2024/02/05	22	12.05	22	12.12	12.10	0	50,576	0.00%
2024/02/02	0.1	12.20	0	0.00	12.20	0.1	50,556	0.00%
2024/02/01	1.5	12.17	13.1	12.16	12.25	-11.6	50,772	-0.02%
2024/01/31	0.1	12.05	8	12.10	12.05	-7.9	50,839	-0.02%
2024/01/30	20	12.14	32	12.10	12.10	-12	50,965	-0.02%
2024/01/29	5	12.25	83	12.27	12.25	-78	51,202	-0.15%
2024/01/26	0	0.00	33	12.25	12.15	-33	51,775	-0.06%
2024/01/25	0	0.00	7	12.08	12.10	-7	52,066	-0.01%
2024/01/24	0	0.00	7	12.10	12.10	-7	52,283	-0.01%
2024/01/23	9	11.96	1.1	12.05	12.05	7.9	52,520	0.02%
2024/01/22	26	11.95	0	0.00	11.90	26	53,007	0.05%
2024/01/19	306	11.85	60	11.95	11.90	246	53,163	0.46%	大買/鉅額交易
2024/01/18	6	11.81	23	11.85	11.80	-17	53,672	-0.03%
2024/01/17	4.1	11.78	1	11.80	11.75	3.1	53,613	0.01%
2024/01/16	77	11.97	0	0.00	11.90	77	53,479	0.14%
2024/01/15	11.1	12.20	1	12.15	12.15	10.1	53,015	0.02%
2024/01/12	37	12.24	2	12.30	12.25	35	53,421	0.07%
2024/01/11	53	12.27	0	0.00	12.25	53	53,564	0.10%
2024/01/10	17	12.29	0	0.00	12.25	17	53,837	0.03%
2024/01/09	22	12.48	9	12.30	12.30	13	54,039	0.02%
2024/01/08	0	0.00	4	12.45	12.45	-4	54,143	-0.01%
2024/01/05	3	12.32	0	0.00	12.35	3	54,146	0.01%
2024/01/04	30	12.25	0	0.00	12.30	30	54,691	0.05%
2024/01/03	7	12.31	2	12.40	12.30	5	55,093	0.01%
2024/01/02	2	12.45	2	12.43	12.45	0	54,856	0.00%
2023/12/29	12	12.49	0	0.00	12.55	12	54,797	0.02%
2023/12/28	3	12.55	9	12.50	12.55	-6	55,028	-0.01%
2023/12/27	100	12.45	0	0.00	12.50	100	54,781	0.18%
2023/12/26	1	12.40	0	0.00	12.40	1	54,623	0.00%
2023/12/25	11	12.30	0	0.00	12.30	11	54,655	0.02%
2023/12/22	2.1	12.25	0	0.00	12.25	2.1	54,856	0.00%
2023/12/21	45.1	12.26	0	0.00	12.30	45.1	54,925	0.08%
2023/12/20	21	12.35	0	0.00	12.35	21	54,910	0.04%
2023/12/19	2	12.35	1	12.35	12.35	1	55,067	0.00%
2023/12/18	1	12.50	0	0.00	12.45	1	55,132	0.00%
2023/12/15	0	0.00	18.1	12.58	12.55	-18.1	55,269	-0.03%
2023/12/14	5.1	12.55	93.2	12.42	12.50	-88.1	54,687	-0.16%
2023/12/13	125	12.22	1	12.20	12.20	124	53,630	0.23%	大買/鉅額交易
2023/12/12	33.1	12.30	0	0.00	12.25	33.1	53,809	0.06%
2023/12/11	26.1	12.35	2.6	12.35	12.35	23.5	53,659	0.04%
2023/12/08	2	12.40	3	12.35	12.45	-1	53,556	0.00%
2023/12/07	230	12.30	11	12.36	12.35	219	53,498	0.41%	大買/鉅額交易
2023/12/06	22	12.30	0	0.00	12.35	22	53,356	0.04%
2023/12/05	223	12.24	0	0.00	12.30	223	53,211	0.42%	大買/鉅額交易
2023/12/04	357	12.37	11	12.40	12.35	346	52,563	0.66%	大買/鉅額交易
2023/12/01	3	12.55	2	12.60	12.55	1	51,212	0.00%
2023/11/30	47	12.53	165	12.69	12.70	-118	49,413	-0.24%	大賣/鉅額交易
2023/11/29	2.3	12.48	8	12.63	12.60	-5.7	45,066	-0.01%
2023/11/28	19.1	12.30	8	12.34	12.55	11.1	42,005	0.03%
2023/11/27	4	12.39	5.3	12.47	12.45	-1.3	39,420	0.00%
2023/11/24	1	12.10	11.2	12.30	12.55	-10.2	35,732	-0.03%
2023/11/22	0	0.00	1	12.20	12.30	-1	31,935	0.00%
2023/11/21	0	0.00	1.3	12.15	12.20	-1.3	30,415	0.00%
2023/11/20	6	11.90	0	0.00	11.90	6	29,194	0.02%
2023/11/17	0	0.00	13	12.06	11.95	-13	29,073	-0.04%
2023/11/16	5	11.90	0	0.00	11.95	5	28,614	0.02%
2023/11/15	10	11.70	1	11.75	11.80	9	28,189	0.03%
2023/11/14	2.1	11.50	0	0.00	11.50	2.1	27,640	0.01%
2023/11/13	0	0.00	4	11.55	11.55	-4	27,617	-0.01%
2023/11/10	1	11.45	3	11.45	11.45	-2	27,833	-0.01%
2023/11/09	0	0.00	3	11.50	11.45	-3	28,172	-0.01%
2023/11/08	3	11.40	0	0.00	11.45	3	28,632	0.01%
2023/11/07	4	11.50	0	0.00	11.50	4	28,680	0.01%
2023/11/06	5	11.64	0	11.65	11.65	5	28,960	0.02%
2023/11/03	0	0.00	1	11.55	11.55	-1	28,753	0.00%
2023/11/02	5	11.21	0	0.00	11.20	5	28,448	0.02%
2023/11/01	4	11.23	0	0.00	11.20	4	27,918	0.01%
2023/10/31	36	11.20	5	11.25	11.30	31	27,990	0.11%
2023/10/30	0.3	11.23	1	11.20	11.20	-0.7	28,435	0.00%
2023/10/27	2.2	11.33	0	0.00	11.30	2.2	28,305	0.01%
2023/10/26	18	11.31	14	11.35	11.30	4	28,839	0.01%
2023/10/25	3	11.58	0	0.00	11.50	3	28,538	0.01%
2023/10/24	59	11.50	0	0.00	11.55	59	29,404	0.20%
2023/10/23	7	11.62	14	11.65	11.55	-7	29,930	-0.02%
2023/10/20	14	11.58	120	11.75	11.70	-106	29,769	-0.36%	大賣/鉅額交易
2023/10/19	2.2	11.85	20	11.85	11.85	-17.8	29,817	-0.06%
2023/10/18	11	11.90	0	0.00	11.95	11	30,196	0.04%
2023/10/17	0	0.00	3	11.95	11.95	-3	30,459	-0.01%
2023/10/16	600	12.00	20	12.00	12.05	580	30,957	1.87%	大買/鉅額交易
2023/10/13	3.1	11.95	10	11.95	12.05	-7	31,600	-0.02%
2023/10/12	1,020	12.00	0	0.00	12.05	1,020	32,038	3.18%	大買/鉅額交易
2023/10/11	81	11.85	12	11.89	11.95	69	31,848	0.22%
2023/10/06	1	11.60	0	0.00	11.60	1	31,756	0.00%
2023/10/05	17.3	11.60	0	0.00	11.55	17.3	31,921	0.05%
2023/10/04	14	11.59	80	11.60	11.55	-66	31,971	-0.21%
2023/10/03	6	11.73	2	11.70	11.70	4	32,604	0.01%
2023/10/02	6	11.79	11	11.80	11.75	-5	32,989	-0.02%
2023/09/28	1	11.80	0	0.00	11.80	1	33,805	0.00%
2023/09/27	13	11.75	0	0.00	11.75	13	34,084	0.04%
2023/09/26	2.2	11.78	0	0.00	11.80	2.2	34,680	0.01%
2023/09/25	15	11.85	0	0.00	11.85	15	34,740	0.04%
2023/09/22	8	11.76	30	11.75	11.70	-22	35,247	-0.06%
2023/09/21	7.2	11.79	0	0.00	11.75	7.2	35,117	0.02%
2023/09/20	15	11.89	1	11.90	11.85	14	34,924	0.04%
2023/09/19	13	12.00	1	12.00	11.95	12	34,882	0.03%
2023/09/18	8	11.99	1	12.00	12.00	7	35,007	0.02%
2023/09/15	4	12.00	0	0.00	12.05	4	35,255	0.01%
2023/09/14	0	0.00	2	11.98	12.05	-2	35,171	-0.01%
2023/09/13	6	11.98	0	0.00	11.95	6	35,381	0.02%
2023/09/12	0	0.00	100	11.95	11.95	-100	35,878	-0.28%
2023/09/11	1	11.95	0	0.00	11.95	1	36,058	0.00%
2023/09/07	1	11.85	0	0.00	11.90	1	36,508	0.00%
2023/09/06	17	11.86	0	0.00	11.85	17	36,588	0.05%
2023/09/05	3	11.95	0	0.00	12.00	3	36,515	0.01%
2023/09/04	2	11.95	0	0.00	12.05	2	36,677	0.01%
2023/09/01	8	11.96	14	11.94	11.95	-6	36,792	-0.02%
2023/08/31	0	0.00	4	11.90	11.85	-4	36,860	-0.01%
2023/08/30	4.8	11.99	1	11.95	12.00	3.8	36,989	0.01%
2023/08/29	1	11.85	10	11.95	11.95	-9	37,346	-0.02%
2023/08/28	2	11.85	11	11.90	11.90	-9	37,572	-0.02%
2023/08/25	10.1	11.70	0	0.00	11.70	10.1	38,998	0.03%
2023/08/24	77	11.81	0	0.00	11.75	77	39,531	0.19%
2023/08/23	1	11.80	0	0.00	11.80	1	39,899	0.00%
2023/08/22	7.3	11.80	51	11.95	11.80	-43.7	40,490	-0.11%
2023/08/21	12	11.90	2	11.93	11.90	10	40,910	0.02%
2023/08/18	4	11.91	0	0.00	11.90	4	41,285	0.01%
2023/08/17	35	11.81	80	11.80	11.90	-45	41,443	-0.11%
2023/08/16	91.1	11.92	30	11.95	11.90	61.1	41,624	0.15%
2023/08/15	41.1	12.10	0	0.00	12.05	41.1	41,393	0.10%
2023/08/14	14.1	12.23	5	12.15	12.15	9.1	41,441	0.02%
2023/08/11	52	12.43	0	0.00	12.40	52	41,219	0.13%
2023/08/10	3.8	12.54	2	12.53	12.50	1.8	41,338	0.00%
2023/08/09	17.8	12.43	0	0.00	12.50	17.8	41,164	0.04%
2023/08/08	11.3	12.46	0	0.00	12.40	11.3	41,385	0.03%
2023/08/07	1.8	12.52	0	0.00	12.50	1.8	41,235	0.00%
2023/08/04	1.2	12.52	0	0.00	12.50	1.2	41,371	0.00%
2023/08/02	30.1	12.41	0	0.00	12.40	30.1	41,461	0.07%
2023/08/01	18	12.64	3	12.62	12.65	15	42,203	0.04%
2023/07/31	4	12.75	87.4	12.69	12.55	-83.4	41,906	-0.20%
2023/07/28	2	12.55	0	0.00	12.60	2	41,154	0.00%
2023/07/27	2	12.75	36	12.68	12.70	-34	40,781	-0.08%
2023/07/26	1	12.45	0	0.00	12.45	1	39,740	0.00%
2023/07/25	30	12.25	20	12.25	12.25	10	38,914	0.03%
2023/07/24	3	12.32	1	12.25	12.25	2	39,313	0.01%
2023/07/21	4	12.31	0	0.00	12.30	4	39,211	0.01%
2023/07/19	60	12.30	0	0.00	12.30	60	39,208	0.15%
2023/07/18	10	12.47	2	12.40	12.35	8	38,986	0.02%
2023/07/17	100	12.38	4	12.46	12.50	96	38,150	0.25%
2023/07/14	45.3	12.30	0.1	12.30	12.30	45.2	37,476	0.12%
2023/07/13	11	12.16	15	12.25	12.15	-4	37,297	-0.01%
2023/07/12	12	12.26	25	12.25	12.30	-13	37,007	-0.04%
2023/07/11	1	12.30	13	12.30	12.30	-12	37,145	-0.03%
2023/07/10	38	12.39	94	12.33	12.20	-56	37,253	-0.15%
2023/07/07	3	11.80	52	11.80	11.90	-49	36,579	-0.13%
2023/07/06	172.1	12.00	32	12.10	11.95	140.1	36,258	0.39%	大買/鉅額交易
2023/07/05	11.1	12.18	1	12.15	12.15	10.1	35,477	0.03%
2023/07/04	42.2	12.29	12.1	12.25	12.20	30.1	35,383	0.09%
2023/07/03	0	0.00	4	12.40	12.40	-4	34,738	-0.01%
2023/06/30	132.1	12.42	8	12.50	12.40	124.1	34,721	0.36%	大買/鉅額交易
2023/06/29	10	12.55	0	0.00	12.55	10	34,295	0.03%
2023/06/28	1	12.55	0	0.00	12.55	1	34,327	0.00%
2023/06/27	34	12.53	0	0.00	12.50	34	34,223	0.10%
2023/06/26	54	12.60	4	12.60	12.60	50	34,067	0.15%
2023/06/21	23	12.70	9	12.69	12.70	14	34,087	0.04%
2023/06/20	29	12.69	0	0.00	12.70	29	34,095	0.09%
2023/06/19	25	12.74	28.4	12.70	12.70	-3.4	33,951	-0.01%
2023/06/16	100.2	12.75	2	12.80	12.75	98.2	33,773	0.29%
2023/06/15	4.1	12.81	3	12.80	12.80	1.1	33,371	0.00%
2023/06/14	11	12.90	0	0.00	12.90	11	33,717	0.03%
2023/06/13	16	12.86	4	12.89	12.85	12	34,207	0.04%
2023/06/12	23.1	12.95	6	12.94	12.90	17.1	34,173	0.05%
2023/06/09	16.1	12.95	3	12.98	13.00	13.1	34,750	0.04%
2023/06/08	0	0.00	0.3	13.05	13.00	-0.3	35,215	0.00%
2023/06/07	0.5	13.10	61.2	13.10	13.10	-60.7	35,617	-0.17%
2023/06/06	0	0.00	204	13.10	13.10	-204	35,539	-0.57%	大賣/鉅額交易
2023/06/05	0	0.00	9	13.04	13.00	-9	35,469	-0.03%
2023/06/02	2	12.85	7	12.85	12.90	-5	35,074	-0.01%
2023/06/01	0	0.00	5	12.85	12.80	-5	34,776	-0.01%
2023/05/31	1	12.70	14	12.90	12.70	-13	34,643	-0.04%
2023/05/30	29	12.81	2	12.80	12.80	27	33,423	0.08%
2023/05/29	53	12.99	4	12.90	12.80	49	33,060	0.15%
2023/05/26	12.1	12.95	6	12.90	12.85	6.1	32,925	0.02%
2023/05/25	32.1	13.12	51	13.15	13.00	-18.9	32,351	-0.06%
2023/05/24	53.2	13.35	2	13.40	13.30	51.2	31,920	0.16%
2023/05/23	0	0.00	59	13.30	13.30	-59	31,516	-0.19%
2023/05/22	0	0.00	18	13.25	13.30	-18	31,368	-0.06%
2023/05/19	4.1	13.19	1	13.20	13.20	3.1	31,058	0.01%
2023/05/18	9	13.10	8	13.18	13.20	1	30,976	0.00%
2023/05/17	2.4	12.93	5.2	13.08	13.05	-2.8	30,495	-0.01%
2023/05/16	51	12.90	77	12.90	13.00	-26	30,147	-0.09%
2023/05/15	0	0.00	5	12.63	12.80	-5	29,985	-0.02%
2023/05/12	31	12.70	1	12.60	12.65	30	29,769	0.10%
2023/05/11	2.1	12.80	9	12.77	12.80	-6.9	29,418	-0.02%
2023/05/10	4	12.89	2	12.85	12.95	2	29,302	0.01%
2023/05/09	11.4	12.75	1	12.80	12.85	10.4	29,283	0.04%
2023/05/08	68.3	12.75	29	12.80	12.80	39.3	29,107	0.13%
2023/05/05	0	0.00	8	13.30	13.30	-8	27,761	-0.03%
2023/05/04	0	0.00	6	13.19	13.25	-6	28,006	-0.02%
2023/04/28	30	13.00	0	0.00	13.10	30	29,486	0.10%
2023/04/27	0	13.05	0	0.00	12.95	0	29,614	0.00%
2023/04/26	6	12.86	3	12.95	13.05	3	29,273	0.01%
2023/04/25	10	13.00	3	13.00	12.95	7	28,761	0.02%
2023/04/24	0	0.00	2	13.28	13.20	-2	28,179	-0.01%
2023/04/21	14	13.17	3	13.17	13.15	11	27,748	0.04%
2023/04/20	8	13.00	1	13.05	13.05	7	27,377	0.03%
2023/04/19	2	13.10	1	13.10	13.05	1	27,805	0.00%
2023/04/18	0.1	13.15	2	13.20	13.15	-1.9	27,717	-0.01%
2023/04/17	0	0.00	0.3	13.25	13.25	-0.3	27,621	0.00%
2023/04/14	26	13.27	0	0.00	13.30	26	27,440	0.09%
2023/04/13	14	13.10	5	13.12	13.20	9	27,109	0.03%
2023/04/12	15	13.15	5	13.11	13.20	10	26,764	0.04%
2023/04/11	2.2	13.00	9	13.00	13.00	-6.8	26,444	-0.03%
2023/04/10	1.2	12.90	0.5	12.85	12.90	0.7	26,335	0.00%
2023/04/07	0	0.00	1	12.80	12.80	-1	26,163	0.00%
2023/04/06	7	12.56	10	12.54	12.55	-3	25,809	-0.01%
2023/03/31	2	12.55	0	0.00	12.55	2	25,613	0.01%
2023/03/30	6	12.54	0	0.00	12.50	6	25,411	0.02%
2023/03/29	5	12.58	9	12.59	12.60	-4	25,347	-0.02%
2023/03/28	11	12.50	0	0.00	12.45	11	25,376	0.04%
2023/03/27	0	0.00	6	12.43	12.45	-6	25,339	-0.02%
2023/03/24	11	12.40	1	12.30	12.40	10	25,833	0.04%
2023/03/23	0	0.00	2	12.45	12.55	-2	25,593	-0.01%
2023/03/22	7	12.44	0	0.00	12.40	7	25,544	0.03%
2023/03/21	2	12.35	0	0.00	12.25	2	25,792	0.01%
2023/03/20	25.1	12.15	5	12.00	12.10	20.1	25,972	0.08%
2023/03/17	7	12.19	0	0.00	12.20	7	25,913	0.03%
2023/03/16	25.5	12.18	46	12.20	12.10	-20.5	25,616	-0.08%
2023/03/15	5	12.60	3.4	12.60	12.50	1.6	25,367	0.01%
2023/03/14	15.1	12.55	2	12.55	12.55	13.1	25,273	0.05%
2023/03/13	10	12.79	9	12.74	12.80	1	24,754	0.00%
2023/03/10	5.9	12.97	11	12.91	12.90	-5.1	24,453	-0.02%
2023/03/09	5	13.10	6.3	13.10	13.10	-1.3	24,424	-0.01%
2023/03/08	12.1	13.20	0	0.00	13.20	12.1	25,121	0.05%
2023/03/07	0	0.00	2	13.25	13.25	-2	25,718	-0.01%
2023/03/06	1	13.15	0	0.00	13.15	1	26,209	0.00%
2023/03/03	3	13.15	2	13.10	13.10	1	26,668	0.00%
2023/03/02	1	13.00	5	13.10	13.10	-4	28,066	-0.01%
2023/03/01	5	13.09	0	0.00	13.05	5	28,476	0.02%
2023/02/24	6	13.10	1	13.10	13.20	5	28,866	0.02%
2023/02/23	4	13.18	212	13.15	13.20	-208	28,602	-0.73%	大賣/鉅額交易
2023/02/22	19	13.09	0	0.00	13.10	19	28,595	0.07%
2023/02/21	5	13.22	2	13.25	13.20	3	28,445	0.01%
2023/02/20	17	13.31	2	13.30	13.35	15	28,738	0.05%
2023/02/17	248	13.16	0	0.00	13.20	248	28,781	0.86%	大買/鉅額交易
2023/02/16	0	0.00	5	13.10	13.05	-5	29,019	-0.02%
2023/02/15	5	13.00	1	13.00	13.00	4	29,647	0.01%
2023/02/13	2	13.00	2	12.90	13.05	0	29,790	0.00%
2023/02/10	8	12.94	0	0.00	12.90	8	29,659	0.03%
2023/02/09	0.1	13.00	2	13.00	13.00	-1.9	29,694	-0.01%
2023/02/08	4.1	13.03	0	0.00	13.00	4.1	29,744	0.01%
2023/02/07	2.1	13.05	0	0.00	13.05	2.1	29,811	0.01%
2023/02/06	4	13.13	9	13.07	13.05	-5	29,761	-0.02%
2023/02/03	2	13.13	2	13.10	13.10	0	29,763	0.00%
2023/02/01	31	13.10	0	0.00	13.15	31	29,676	0.10%
2023/01/31	2	13.15	0	0.00	13.20	2	29,451	0.01%
2023/01/30	2	13.15	14.3	13.16	13.20	-12.3	29,286	-0.04%
2023/01/17	200	13.05	1.3	13.04	13.05	198.7	28,843	0.69%	大買/鉅額交易
2023/01/16	1	13.00	7	13.00	13.00	-6	28,920	-0.02%
2023/01/13	1.1	12.95	11	13.00	12.95	-10	28,982	-0.03%
2023/01/12	1	12.95	0	0.00	12.95	1	29,601	0.00%
2023/01/11	2	12.90	12.3	12.92	12.90	-10.3	29,806	-0.03%
2023/01/10	2	12.90	2	13.00	13.00	0	30,096	0.00%
2023/01/09	0.7	13.00	0	0.00	13.05	0.7	30,697	0.00%
2023/01/05	0	0.00	2.1	12.85	12.75	-2.1	31,589	-0.01%
2023/01/04	3	12.70	0	0.00	12.65	3	31,894	0.01%
2023/01/03	20	12.60	0	0.00	12.65	20	32,407	0.06%
2022/12/30	1	12.65	0	0.00	12.60	1	32,374	0.00%
2022/12/29	6	12.60	0	0.00	12.60	6	32,654	0.02%
2022/12/28	2	12.75	23	12.84	12.70	-21	32,814	-0.06%
2022/12/27	2.1	12.85	10	12.90	12.80	-7.9	33,115	-0.02%
2022/12/26	0	0.00	0	12.80	12.80	0	33,481	0.00%
2022/12/23	2	12.75	0	0.00	12.70	2	34,208	0.01%
2022/12/22	2	12.75	0	0.00	12.80	2	34,711	0.01%
2022/12/20	0.2	12.60	0	0.00	12.50	0.2	35,591	0.00%
2022/12/19	0	0.00	5	12.70	12.70	-5	35,816	-0.01%
2022/12/16	13	12.74	2	12.80	12.70	11	35,953	0.03%
2022/12/15	4	12.85	0	0.00	12.85	4	35,798	0.01%
2022/12/14	25	12.80	7	12.84	12.85	18	35,970	0.05%
2022/12/13	6.2	12.74	1	13.00	12.80	5.2	35,904	0.01%
2022/12/12	2.2	12.70	0	0.00	12.95	2.2	35,739	0.01%
2022/12/09	3.1	12.95	1	12.95	12.95	2.1	35,902	0.01%
2022/12/08	11.2	13.00	0	0.00	12.95	11.2	35,926	0.03%
2022/12/07	2	12.95	9	13.14	13.05	-7	35,906	-0.02%
2022/12/06	17.2	13.25	0	0.00	13.15	17.2	35,608	0.05%
2022/12/05	3.1	13.45	0	0.00	13.40	3.1	35,543	0.01%
2022/12/02	5	13.45	43	13.50	13.45	-38	35,558	-0.11%
2022/12/01	0	0.00	55.9	13.54	13.35	-55.9	35,802	-0.16%
2022/11/30	7	13.22	0	0.00	13.35	7	35,621	0.02%
2022/11/29	0	0.00	12	13.23	13.20	-12	35,278	-0.03%
2022/11/28	21	12.87	12	13.10	12.90	9	34,752	0.03%
2022/11/25	1	12.90	0	0.00	12.90	1	34,401	0.00%
2022/11/24	199.1	13.13	237	13.08	12.90	-37.9	34,049	-0.11%	大買/大賣/
2022/11/23	129	13.57	3.3	13.59	13.50	125.7	32,858	0.38%	大買/鉅額交易
2022/11/22	1	13.30	67	13.16	13.45	-66	32,652	-0.20%
2022/11/21	0	0.00	1	13.10	13.10	-1	32,038	0.00%
2022/11/18	50	12.97	30	13.00	13.00	20	31,905	0.06%
2022/11/16	13.1	12.96	30	12.95	13.00	-16.9	32,232	-0.05%
2022/11/15	0	0.00	51	13.10	13.15	-51	31,920	-0.16%
2022/11/14	3	13.00	56	13.01	13.00	-53	31,678	-0.17%
2022/11/11	45	12.61	2.2	12.87	12.90	42.8	31,336	0.14%
2022/11/10	9	12.26	1	12.25	12.30	8	30,699	0.03%
2022/11/09	2	12.45	0	0.00	12.50	2	30,668	0.01%
2022/11/08	2.1	12.35	0	0.00	12.45	2.1	30,757	0.01%
2022/11/07	2.2	12.30	3	12.25	12.35	-0.8	30,958	0.00%
2022/11/04	0.4	12.15	1	12.10	12.20	-0.6	31,640	0.00%
2022/11/03	0.2	12.00	4	11.95	12.00	-3.8	32,096	-0.01%
2022/11/02	7	11.92	0	0.00	11.95	7	32,186	0.02%
2022/10/31	2	11.83	0.1	11.80	11.75	1.9	33,331	0.01%
2022/10/28	4	11.90	0	0.00	11.70	4	33,451	0.01%
2022/10/26	0.2	11.70	6	11.73	11.65	-5.8	33,886	-0.02%
2022/10/24	3	11.22	0	0.00	11.15	3	33,711	0.01%
2022/10/21	12.4	11.22	2	11.20	11.20	10.4	33,642	0.03%
2022/10/20	6	10.98	1	10.95	11.45	5	33,576	0.01%
2022/10/19	0	0.00	2	11.25	11.20	-2	33,184	-0.01%
2022/10/18	3.1	11.24	0	0.00	11.35	3.1	33,159	0.01%
2022/10/17	3.3	11.20	2	11.30	11.30	1.3	33,315	0.00%
2022/10/14	17	11.72	0	0.00	11.65	17	33,402	0.05%
2022/10/13	8.1	11.75	2	11.80	11.70	6.1	33,643	0.02%
2022/10/11	5.7	12.12	0	0.00	12.15	5.7	33,678	0.02%
2022/10/07	0.3	12.40	0	0.00	12.35	0.3	33,475	0.00%
2022/10/06	2	12.25	1	12.35	12.40	1	33,769	0.00%
2022/10/05	0	12.30	5	12.25	12.30	-5	34,247	-0.01%
2022/10/04	0.2	11.95	0	0.00	11.90	0.2	34,793	0.00%
2022/10/03	7	11.84	10	11.80	11.80	-3	34,722	-0.01%
2022/09/30	98.1	12.00	0	0.00	12.00	98.1	34,939	0.28%
2022/09/29	1	12.20	6	12.22	12.25	-5	35,131	-0.01%
2022/09/28	19.2	12.22	17	12.15	12.15	2.2	36,677	0.01%
2022/09/27	11.1	12.56	12	12.59	12.55	-0.9	37,719	0.00%
2022/09/26	16.5	12.65	0	0.00	12.60	16.5	38,487	0.04%
2022/09/23	4	12.91	14	12.91	12.85	-10	39,310	-0.03%
2022/09/22	2	12.80	0	0.00	12.80	2	40,238	0.00%
2022/09/21	10.1	12.97	0	0.00	13.00	10.1	40,178	0.03%
2022/09/20	0	0.00	34	13.10	13.10	-34	40,194	-0.08%
2022/09/19	23.1	13.02	203	12.95	12.95	-179.9	40,364	-0.45%	大賣/鉅額交易
2022/09/16	18.3	13.12	2	13.10	13.10	16.3	40,380	0.04%
2022/09/15	0	0.00	5	13.25	13.15	-5	40,371	-0.01%
2022/09/14	20	13.11	2	13.20	13.10	18	40,646	0.04%
2022/09/13	0	0.00	23	13.47	13.40	-23	41,148	-0.06%
2022/09/12	0	0.00	18	13.27	13.35	-18	42,125	-0.04%
2022/09/08	0.1	12.90	0	0.00	13.05	0.1	42,931	0.00%
2022/09/07	10.1	12.89	0	0.00	12.85	10.1	43,472	0.02%
2022/09/06	2	13.15	2	13.20	13.15	0	43,131	0.00%
2022/09/05	8.2	13.08	28	13.09	13.10	-19.8	43,196	-0.05%
2022/09/02	8	13.17	7	13.21	13.15	1	43,369	0.00%
2022/09/01	12	13.23	1	13.30	13.30	11	43,288	0.03%
2022/08/31	32	13.35	0	0.00	13.40	32	43,083	0.07%
2022/08/30	61.1	13.35	6	13.39	13.35	55.1	42,942	0.13%
2022/08/29	55.1	13.42	1	13.40	13.35	54.1	42,862	0.13%
2022/08/26	2.1	13.75	14	13.75	13.75	-11.9	42,686	-0.03%
2022/08/25	5	13.60	1	13.60	13.65	4	42,924	0.01%
2022/08/24	11	13.53	10	13.53	13.55	1	43,184	0.00%
2022/08/23	36	13.59	0	0.00	13.55	36	44,962	0.08%
2022/08/22	1.2	13.77	0	0.00	13.80	1.2	45,880	0.00%
2022/08/19	0	0.00	3	13.85	13.90	-3	46,495	-0.01%
2022/08/18	100	13.90	0	0.00	13.85	100	47,213	0.21%
2022/08/17	136	13.95	7	13.96	14.00	129	48,740	0.26%	大買/鉅額交易
2022/08/16	0	13.90	2	13.85	13.90	-2	49,597	0.00%
2022/08/15	0	0.00	5	14.00	13.90	-5	50,188	-0.01%
2022/08/12	1	13.90	0	0.00	13.90	1	50,247	0.00%
2022/08/11	7	13.90	9	13.92	13.90	-2	50,440	0.00%
2022/08/10	8.2	13.47	52	13.60	13.55	-43.8	50,223	-0.09%
2022/08/09	3	13.43	1	13.40	13.40	2	50,048	0.00%
2022/08/08	8.1	13.30	0	0.00	13.35	8.1	50,538	0.02%
2022/08/05	8	13.20	59	13.15	13.35	-51	50,824	-0.10%
2022/08/04	15	12.75	0	0.00	12.85	15	51,344	0.03%
2022/08/03	3.2	12.76	0	0.00	12.85	3.2	51,628	0.01%
2022/08/02	3	12.87	0	0.00	12.90	3	52,319	0.01%
2022/08/01	8	13.00	1	13.00	13.05	7	53,286	0.01%
2022/07/29	52.3	12.91	6	13.01	12.90	46.3	53,744	0.09%
2022/07/28	1	12.85	200	12.89	12.95	-199	53,825	-0.37%	大賣/鉅額交易
2022/07/27	53	12.80	5	12.85	12.85	48	53,828	0.09%
2022/07/26	101.2	12.85	52	12.95	12.95	49.2	54,020	0.09%	大買/
2022/07/25	10	12.85	50	12.85	12.85	-40	54,429	-0.07%
2022/07/22	0	0.00	261	12.75	12.75	-261	54,861	-0.48%	大賣/鉅額交易
2022/07/21	405.6	12.50	109	12.68	12.65	296.6	55,525	0.53%	大買/大賣/鉅額交易
2022/07/20	144	12.93	32	12.95	12.75	112	55,493	0.20%	大買/鉅額交易
2022/07/19	9	12.79	0	0.00	12.80	9	55,479	0.02%
2022/07/18	20	12.70	1	12.70	12.70	19	55,457	0.03%
2022/07/15	16	12.62	1	12.55	12.50	15	55,469	0.03%
2022/07/14	24	12.79	0	0.00	12.75	24	55,745	0.04%
2022/07/13	14	12.71	4	12.78	12.80	10	55,895	0.02%
2022/07/12	63	12.43	3	12.33	12.30	60	56,245	0.11%
2022/07/11	53	12.80	1	12.90	12.80	52	56,183	0.09%
2022/07/08	108.1	12.91	61	12.92	12.90	47.1	56,933	0.08%	大買/
2022/07/07	7	12.86	0	0.00	12.90	7	56,884	0.01%
2022/07/06	85.1	12.99	1	12.95	12.90	84.1	56,712	0.15%
2022/07/05	77	14.28	274	14.27	14.25	-197	56,037	-0.35%	大賣/鉅額交易
2022/07/04	8.8	14.25	101	14.32	14.20	-92.2	55,263	-0.17%	大賣/
2022/07/01	35	14.46	11	14.30	14.30	24	56,045	0.04%
2022/06/30	52.4	14.85	0	0.00	14.70	52.4	56,326	0.09%
2022/06/29	12	15.16	0	0.00	15.20	12	55,861	0.02%
2022/06/28	23.1	15.24	2	15.20	15.30	21.1	57,279	0.04%
2022/06/27	2.2	15.30	12	15.35	15.25	-9.8	57,834	-0.02%
2022/06/24	12	15.26	0	0.00	15.25	12	57,680	0.02%
2022/06/23	15.1	14.98	1	15.00	15.10	14.1	58,066	0.02%
2022/06/21	1	15.25	19	15.21	15.30	-18	57,943	-0.03%
2022/06/20	23	14.97	8	15.01	14.70	15	57,917	0.03%
2022/06/17	17.1	15.04	7	15.06	15.15	10.1	57,370	0.02%
2022/06/16	6	15.34	1	15.25	15.25	5	57,547	0.01%
2022/06/15	2	15.50	5	15.65	15.50	-3	60,394	0.00%
2022/06/14	19	15.38	1	15.35	15.55	18	61,948	0.03%
2022/06/13	34	15.42	2	15.50	15.50	32	62,344	0.05%
2022/06/10	0	0.00	4	15.80	15.85	-4	62,582	-0.01%
2022/06/09	21	16.05	19	16.09	16.00	2	62,879	0.00%
2022/06/08	1	16.05	12	16.00	16.00	-11	63,200	-0.02%
2022/06/07	15	15.99	1	15.90	15.90	14	64,557	0.02%
2022/06/06	0.1	16.10	1.1	16.10	16.05	-1	65,053	0.00%
2022/06/02	7.5	15.83	1	15.80	15.80	6.5	66,395	0.01%
2022/06/01	15	16.00	0	0.00	15.95	15	69,532	0.02%
2022/05/31	31	15.97	8	16.01	16.20	23	71,755	0.03%
2022/05/30	16	16.05	3.4	15.93	16.15	12.6	70,440	0.02%
2022/05/27	12.3	15.48	87.5	15.43	15.50	-75.2	71,191	-0.11%
2022/05/26	82.1	15.21	29.3	15.16	15.15	52.8	71,903	0.07%
2022/05/25	44.2	15.17	0.3	15.28	15.20	43.9	72,657	0.06%
2022/05/24	19	15.77	9	15.78	15.60	10	73,540	0.01%
2022/05/23	10	15.72	0	0.00	15.90	10	72,906	0.01%
2022/05/20	1	15.95	32.7	15.92	15.90	-31.7	73,902	-0.04%
2022/05/19	10	15.84	0	0.00	15.80	10	74,219	0.01%
2022/05/18	5	16.25	0	0.00	16.35	5	74,585	0.01%
2022/05/17	20	15.91	31	15.92	15.85	-11	74,977	-0.01%
2022/05/16	12.2	15.81	0	0.00	15.85	12.2	75,317	0.02%
2022/05/13	5.1	15.94	20	15.98	16.00	-14.9	75,827	-0.02%
2022/05/12	23	16.00	10	16.08	15.85	13	76,243	0.02%
2022/05/11	22.1	16.48	0	0.00	16.40	22.1	75,317	0.03%
2022/05/10	22.4	16.73	2	16.65	16.70	20.4	75,489	0.03%
2022/05/09	23.1	16.99	6	16.90	16.85	17.1	75,350	0.02%
2022/05/06	91.1	17.30	10.7	17.40	17.45	80.4	75,578	0.11%
2022/05/05	1.1	17.88	0	0.00	17.65	1.1	77,448	0.00%
2022/05/04	5.3	17.66	32.1	17.70	17.70	-26.8	77,747	-0.03%
2022/05/03	9.1	17.67	0	0.00	17.70	9.1	78,503	0.01%
2022/04/29	11.1	17.91	5	17.95	17.95	6.1	79,946	0.01%
2022/04/28	8.4	17.66	4	17.75	17.90	4.4	81,077	0.01%
2022/04/27	20.7	17.83	100.1	17.90	17.80	-79.4	82,023	-0.10%
2022/04/26	17.3	18.22	1.5	18.22	18.20	15.8	82,580	0.02%
2022/04/25	9.4	18.21	2.2	18.21	18.15	7.2	83,009	0.01%
2022/04/22	110.1	18.60	0	0.00	18.60	110.1	84,359	0.13%	大買/鉅額交易
2022/04/21	3.1	18.50	10	18.50	18.40	-6.9	87,723	-0.01%
2022/04/20	21.1	18.55	0	0.00	18.75	21.1	89,730	0.02%
2022/04/19	17.1	18.57	6	18.55	18.50	11.1	92,335	0.01%
2022/04/18	64.1	18.52	1	18.55	18.50	63.1	96,008	0.07%
2022/04/15	20	18.97	10	18.85	19.00	10	95,286	0.01%
2022/04/14	30	19.25	0	0.00	19.20	30	95,330	0.03%
2022/04/13	7.1	19.59	5	19.64	19.65	2.1	94,847	0.00%
2022/04/12	5.3	19.53	11	19.56	19.55	-5.7	95,107	-0.01%
2022/04/11	36	19.76	2	19.83	19.75	34	94,877	0.04%
2022/04/08	5.1	19.60	6.1	19.73	19.80	-1	95,305	0.00%
2022/04/07	52.4	19.71	67.4	19.60	19.30	-15	96,001	-0.02%
2022/04/06	29.1	19.46	67.2	19.60	19.70	-38.1	95,900	-0.04%
2022/04/01	7	19.24	4	19.26	19.30	3	95,306	0.00%
2022/03/31	1.2	19.20	21.3	19.33	19.20	-20.1	94,938	-0.02%
2022/03/30	12	19.04	3.1	19.10	19.05	8.9	94,025	0.01%
2022/03/29	0	0.00	7.1	18.90	18.95	-7.1	94,476	-0.01%
2022/03/28	12.1	18.75	3	18.75	18.95	9.1	95,706	0.01%
2022/03/25	11	18.85	0	0.00	18.75	11	96,220	0.01%
2022/03/24	4	18.91	6	18.95	19.00	-2	97,646	0.00%
2022/03/23	28	18.92	2.1	18.98	19.00	25.9	100,697	0.03%
2022/03/22	3.4	18.69	11	18.66	18.75	-7.6	100,951	-0.01%
2022/03/21	27	18.92	7	18.84	18.80	20	100,950	0.02%
2022/03/18	26.4	18.81	8.2	18.83	19.05	18.2	100,367	0.02%
2022/03/17	18	18.62	20.2	18.58	18.65	-2.2	97,396	0.00%
2022/03/16	18	17.87	5	17.72	17.85	13	96,195	0.01%
2022/03/15	5	17.81	0	0.00	17.80	5	95,878	0.01%
2022/03/14	9	17.55	5	17.60	17.55	4	95,870	0.00%
2022/03/11	10	17.50	16	17.49	17.50	-6	96,277	-0.01%
2022/03/10	15	17.76	58	17.61	17.70	-43	96,520	-0.04%
2022/03/09	44.6	17.06	57	17.00	17.05	-12.5	95,926	-0.01%
2022/03/08	36.1	16.93	56.2	16.92	16.95	-20.1	95,709	-0.02%
2022/03/07	41	17.05	30	17.06	17.05	11	94,838	0.01%
2022/03/04	56.7	17.99	4.5	18.14	17.90	52.2	92,986	0.06%
2022/03/03	12.5	18.44	43	18.40	18.45	-30.5	91,649	-0.03%
2022/03/02	32.1	18.33	26	18.30	18.40	6.1	92,395	0.01%
2022/03/01	42.6	18.71	16	18.77	18.75	26.6	91,081	0.03%
2022/02/25	13.5	18.84	11	18.76	18.95	2.5	90,730	0.00%
2022/02/24	89.4	18.93	108	18.91	18.85	-18.6	90,257	-0.02%	大賣/
2022/02/23	8	19.35	0	0.00	19.35	8	88,904	0.01%
2022/02/22	18.4	19.28	103	19.35	19.40	-84.6	90,191	-0.09%	大賣/
2022/02/21	13.1	19.53	16.1	19.58	19.60	-3.1	91,665	0.00%
2022/02/18	5	19.44	9.3	19.50	19.50	-4.3	96,169	0.00%
2022/02/17	12	19.39	10	19.47	19.35	2	96,496	0.00%
2022/02/16	7	19.27	1	19.35	19.30	6	97,777	0.01%
2022/02/15	10.3	19.35	9	19.28	19.15	1.3	100,508	0.00%
2022/02/14	14	19.14	5	19.10	19.20	9	100,398	0.01%
2022/02/11	56.5	19.28	2.1	19.32	19.30	54.4	99,506	0.05%
2022/02/10	4	19.15	9	19.11	19.30	-5	99,021	-0.01%
2022/02/09	20	19.37	25	19.25	19.30	-5	98,611	-0.01%
2022/02/08	9.1	19.17	16.1	19.22	19.25	-6.9	98,050	-0.01%
2022/02/07	20.3	18.92	20.3	18.97	19.10	0	96,860	0.00%
2022/01/26	6.1	18.23	55	18.20	18.20	-48.9	94,430	-0.05%
2022/01/25	24.3	18.09	35	18.12	18.20	-10.7	93,985	-0.01%
2022/01/24	16.2	18.14	8	18.26	18.45	8.2	93,199	0.01%
2022/01/21	49	18.41	9	18.32	18.40	40	91,776	0.04%
2022/01/20	16	18.61	44	18.69	18.75	-28	90,155	-0.03%
2022/01/19	25.4	19.03	17	18.89	18.85	8.4	88,874	0.01%
2022/01/18	54.1	19.01	146.9	19.00	19.10	-92.8	87,706	-0.11%	大賣/
2022/01/17	47.4	19.02	47	18.94	18.90	0.4	86,585	0.00%
2022/01/14	54.1	18.92	346.3	19.15	18.85	-292.2	84,692	-0.35%	大賣/鉅額交易
2022/01/13	53.2	18.53	96	18.61	18.65	-42.8	81,356	-0.05%
2022/01/12	93	18.35	87	18.41	18.45	6	79,413	0.01%
2022/01/11	120.5	17.91	50.5	18.02	18.25	70	76,726	0.09%	大買/
2022/01/10	10	17.24	13.9	17.26	17.35	-3.9	73,683	-0.01%
2022/01/07	1.1	17.26	92.7	17.27	17.30	-91.6	73,695	-0.12%
2022/01/06	37	17.34	65.2	17.21	17.25	-28.2	73,345	-0.04%
2022/01/05	15.2	17.28	262.1	17.25	17.20	-246.9	73,189	-0.34%	大賣/鉅額交易
2022/01/04	6.2	17.12	66	17.10	17.10	-59.8	73,110	-0.08%
2022/01/03	22.9	17.15	396.1	17.19	17.15	-373.2	72,981	-0.51%	大賣/鉅額交易
2021/12/30	170	17.53	422.1	17.49	17.50	-252.1	71,626	-0.35%	大買/大賣/鉅額交易
2021/12/29	4	17.39	41.6	17.38	17.60	-37.6	70,492	-0.05%
2021/12/28	4	16.99	26.5	16.97	17.10	-22.5	69,355	-0.03%
2021/12/27	7.1	16.88	22.8	16.86	16.90	-15.7	68,922	-0.02%
2021/12/24	10	16.83	249	16.89	16.85	-239	69,645	-0.34%	大賣/鉅額交易
2021/12/23	25.2	16.63	5	16.68	16.70	20.2	69,265	0.03%
2021/12/22	24	16.53	10.1	16.65	16.65	13.9	68,755	0.02%
2021/12/21	3.1	16.65	86	16.54	16.60	-82.9	67,626	-0.12%
2021/12/20	27.1	16.69	0	0.00	16.55	27.1	67,018	0.04%
2021/12/17	18.1	16.82	13.5	16.88	16.85	4.6	65,735	0.01%
2021/12/16	38	16.49	105	16.53	16.50	-67	62,859	-0.11%	大賣/
2021/12/15	12	16.55	0	0.00	16.55	12	63,353	0.02%
2021/12/14	45	16.49	1	16.50	16.60	44	64,095	0.07%
2021/12/13	39	16.74	0	0.00	16.65	39	65,341	0.06%
2021/12/10	48.2	16.68	6	16.65	16.60	42.2	65,336	0.06%
2021/12/09	77.1	16.51	1.1	16.65	16.65	76	66,257	0.11%
2021/12/08	38	16.61	0.9	16.55	16.50	37.1	66,982	0.06%
2021/12/07	36.5	16.40	57.2	16.46	16.70	-20.7	66,222	-0.03%
2021/12/06	0.5	16.55	311.6	16.50	16.45	-311.1	65,707	-0.47%	大賣/鉅額交易
2021/12/03	16	16.43	55	16.46	16.35	-39	65,448	-0.06%
2021/12/02	31	16.11	7	16.16	16.15	24	65,049	0.04%
2021/12/01	31	16.12	9	16.15	16.25	22	64,906	0.03%
2021/11/30	18	16.15	1	16.15	16.40	17	64,479	0.03%
2021/11/29	19	16.12	24	16.18	16.20	-5	64,003	-0.01%
2021/11/26	43.9	16.41	31	16.40	16.35	12.9	63,263	0.02%
2021/11/25	29	16.68	3	16.78	16.80	26	62,823	0.04%
2021/11/24	7	16.84	12	16.88	16.80	-5	63,421	-0.01%
2021/11/23	18.3	16.83	7.5	16.76	16.80	10.8	62,961	0.02%
2021/11/22	49	16.68	22	16.61	16.70	27	62,204	0.04%
2021/11/19	21.1	16.91	29	16.83	16.85	-7.9	61,861	-0.01%
2021/11/18	308	17.10	46	17.13	17.10	262	60,633	0.43%	大買/鉅額交易
2021/11/17	89.2	16.56	206	16.47	16.95	-116.8	58,267	-0.20%	大賣/鉅額交易
2021/11/16	20	15.40	46	15.47	15.65	-26	54,411	-0.05%
2021/11/15	19.5	15.67	40	15.66	15.60	-20.6	54,942	-0.04%
2021/11/12	139	14.91	192.1	14.90	15.30	-53.1	53,620	-0.10%	大買/大賣/
2021/11/11	22	14.49	23.9	14.51	14.50	-1.9	51,294	0.00%
2021/11/09	2	14.28	0.4	14.25	14.30	1.6	56,846	0.00%
2021/11/08	33.1	14.20	1.4	14.26	14.30	31.7	57,001	0.06%
2021/11/05	1	14.15	3	14.15	14.15	-2	58,065	0.00%
2021/11/04	7	14.18	10	14.15	14.15	-3	59,407	-0.01%
2021/11/02	2	14.10	6	14.14	14.15	-4	61,236	-0.01%
2021/11/01	1	14.15	10	14.10	14.10	-9	61,653	-0.01%
2021/10/29	12	14.20	0	0.00	14.20	12	61,686	0.02%
2021/10/28	7	14.31	7	14.32	14.35	0	61,681	0.00%
2021/10/27	24	14.30	2	14.30	14.30	22	61,901	0.04%
2021/10/26	5	14.25	1	14.30	14.30	4	62,189	0.01%
2021/10/25	10	14.17	0	0.00	14.15	10	62,115	0.02%
2021/10/22	0	0.00	1	14.10	14.15	-1	63,530	0.00%
2021/10/21	3	14.15	2	14.18	14.15	1	64,559	0.00%
2021/10/20	4	14.13	21	14.15	14.15	-17	64,956	-0.03%
2021/10/19	1.1	14.29	10.6	14.29	14.25	-9.6	65,046	-0.01%
2021/10/18	0.1	14.15	20	14.30	14.20	-19.9	65,164	-0.03%
2021/10/15	10.1	14.10	0	0.00	14.10	10.1	65,357	0.02%
2021/10/14	1	14.00	0	0.00	14.00	1	66,634	0.00%
2021/10/13	10	14.10	0	0.00	14.10	10	68,350	0.01%
2021/10/12	7.1	14.15	15	14.10	14.20	-7.9	70,419	-0.01%
2021/10/08	8	14.15	2	14.20	14.15	6	70,965	0.01%
2021/10/07	0	0.00	11	14.15	14.10	-11	71,561	-0.02%
2021/10/06	14	13.93	1	13.95	14.00	13	72,631	0.02%
2021/10/05	27	13.89	1	13.90	13.95	26	73,764	0.04%
2021/10/04	45	13.96	6	13.94	13.90	39	74,530	0.05%
2021/10/01	82	13.97	51	13.90	14.00	31	76,499	0.04%
2021/09/30	2	14.00	2	14.05	14.20	0	76,853	0.00%
2021/09/29	14	14.04	0	0.00	14.05	14	77,139	0.02%
2021/09/28	0	0.00	9	14.16	14.20	-9	77,236	-0.01%
2021/09/27	9	14.16	0	0.00	14.20	9	77,492	0.01%
2021/09/24	12	14.08	0	0.00	14.10	12	77,668	0.02%
2021/09/23	11	14.19	12	14.21	14.10	-1	77,779	0.00%
2021/09/22	14.1	13.92	1	14.05	14.10	13.1	78,426	0.02%
2021/09/17	23.1	14.38	0	0.00	14.25	23.1	78,310	0.03%
2021/09/16	21	14.62	102	14.56	14.50	-81	77,892	-0.10%	大賣/
2021/09/15	63	14.31	27	14.25	14.35	36	76,980	0.05%
2021/09/14	0	0.00	29	14.31	14.30	-29	78,401	-0.04%
2021/09/13	319	14.01	24	14.12	14.10	295	80,629	0.37%	大買/鉅額交易
2021/09/10	3	13.85	19	13.82	13.90	-16	80,610	-0.02%
2021/09/09	15.1	13.78	5	13.77	13.80	10.1	81,822	0.01%
2021/09/08	17	13.74	20	13.75	13.75	-3	81,808	0.00%
2021/09/07	18	13.73	5	13.83	13.85	13	81,940	0.02%
2021/09/06	15	13.83	3	13.90	13.80	12	81,919	0.01%
2021/09/03	12.3	13.91	10	13.89	13.95	2.3	81,961	0.00%
2021/09/02	29	13.78	16	14.08	13.75	13	82,377	0.02%
2021/09/01	278	14.15	12	14.09	14.10	266	81,731	0.33%	大買/鉅額交易
2021/08/31	430	14.00	42	14.20	14.20	388	81,436	0.48%	大買/鉅額交易
2021/08/30	52	14.02	80.6	14.11	14.20	-28.6	81,177	-0.04%
2021/08/27	12	13.63	16	13.70	13.80	-4	80,857	0.00%
2021/08/26	3	13.55	4.4	13.62	13.65	-1.4	80,751	0.00%
2021/08/25	3	13.50	34	13.50	13.65	-31	81,508	-0.04%
2021/08/24	0	0.00	11	13.25	13.40	-11	81,434	-0.01%
2021/08/23	15	13.27	1	13.25	13.35	14	82,123	0.02%
2021/08/20	16.3	13.09	82	13.08	13.15	-65.7	82,382	-0.08%
2021/08/19	70.1	13.42	1	13.20	13.20	69.1	82,509	0.08%
2021/08/18	33	13.57	17.4	13.56	13.60	15.6	81,570	0.02%
2021/08/17	105.1	13.56	9	13.51	13.65	96.1	81,339	0.12%	大買/
2021/08/16	77.2	13.88	11	13.83	13.70	66.2	80,832	0.08%
2021/08/13	217.1	14.39	39	14.35	14.30	178.1	78,735	0.23%	大買/鉅額交易
2021/08/12	6	13.85	0	0.00	13.85	6	76,171	0.01%
2021/08/11	12	13.85	44	13.92	13.90	-32	77,421	-0.04%
2021/08/10	26.4	13.75	17	13.79	13.85	9.4	79,013	0.01%
2021/08/09	16.7	14.17	17	14.15	14.15	-0.3	81,499	0.00%
2021/08/06	19	14.20	6	14.29	14.25	13	82,427	0.02%
2021/08/05	4	14.22	9	14.23	14.25	-5	84,791	-0.01%
2021/08/04	2.5	14.25	7	14.20	14.25	-4.5	90,808	0.00%
2021/08/03	0	0.00	1	14.20	14.20	-1	95,849	0.00%
2021/08/02	10	14.11	0	0.00	14.20	10	98,894	0.01%
2021/07/30	0.3	14.10	0	0.00	14.10	0.3	99,430	0.00%
2021/07/29	6	13.96	3.1	14.02	14.10	2.9	100,379	0.00%
2021/07/28	13	13.69	8	13.74	13.85	5	102,409	0.00%
2021/07/27	66	14.00	5	14.10	13.95	61	106,150	0.06%
2021/07/26	6	14.33	1	14.25	14.25	5	107,347	0.00%
2021/07/23	1	14.30	29	14.33	14.40	-28	109,081	-0.03%
2021/07/22	6	14.18	34	14.16	14.20	-28	111,678	-0.03%
2021/07/21	30.1	14.14	2	14.10	14.10	28.1	114,878	0.02%
2021/07/20	30.1	14.12	15	14.14	14.15	15.1	120,639	0.01%
2021/07/19	188.2	14.69	32	14.61	14.45	156.2	121,839	0.13%	大買/鉅額交易
2021/07/16	10	14.53	96	14.66	14.70	-86	123,822	-0.07%
2021/07/15	0.1	14.15	68.5	14.14	14.20	-68.5	122,551	-0.06%
2021/07/14	115	13.91	4	13.89	13.95	111	122,986	0.09%	大買/鉅額交易
2021/07/13	9	13.91	13.1	13.97	13.80	-4.1	124,648	0.00%
2021/07/12	16	14.06	16.1	13.99	13.95	-0.1	124,581	0.00%
2021/07/09	65	13.76	4	13.80	13.70	61	124,502	0.05%
2021/07/08	27	13.94	93.7	13.82	13.95	-66.7	124,941	-0.05%
2021/07/07	1.4	13.40	18	13.41	13.50	-16.6	124,426	-0.01%
2021/07/06	10	13.30	8	13.25	13.30	2	126,833	0.00%
2021/07/05	2	13.20	20	13.24	13.25	-18	126,659	-0.01%
2021/07/02	2.1	13.12	5.5	13.08	13.15	-3.4	126,296	0.00%
2021/07/01	2	13.10	2	13.05	13.05	0	126,328	0.00%
2021/06/30	51	13.10	11	13.10	13.15	40	126,167	0.03%
2021/06/29	8	13.02	3	13.05	13.00	5	126,127	0.00%
2021/06/28	10	13.10	43.1	13.15	13.20	-33.1	125,824	-0.03%
2021/06/25	13	12.90	50	12.95	12.95	-37	125,374	-0.03%
2021/06/24	20.1	12.80	5	12.90	12.80	15.1	125,396	0.01%
2021/06/23	8	12.89	14	12.88	12.85	-6	126,305	0.00%
2021/06/22	10.2	12.85	44	12.63	12.65	-33.8	126,230	-0.03%
2021/06/21	616	12.20	25	12.15	12.15	591	123,178	0.48%	大買/鉅額交易
2021/06/18	42	12.30	15	12.40	12.25	27	122,899	0.02%
2021/06/17	1.2	12.32	13	12.41	12.45	-11.8	122,509	-0.01%
2021/06/16	5	12.25	0	0.00	12.35	5	124,544	0.00%
2021/06/15	1	12.35	10.5	12.36	12.40	-9.5	124,700	-0.01%
2021/06/11	2	12.45	0	0.00	12.50	2	124,890	0.00%
2021/06/10	5	12.35	0	0.00	12.45	5	125,395	0.00%
2021/06/09	4	12.44	10	12.40	12.45	-6	126,284	0.00%
2021/06/08	3	12.53	0	0.00	12.55	3	126,469	0.00%
2021/06/07	19.4	12.46	23	12.46	12.50	-3.6	128,135	0.00%
2021/06/04	22	12.52	10	12.66	12.65	12	128,650	0.01%
2021/06/03	38	12.65	32	12.68	12.70	6	129,597	0.00%
2021/06/02	31.4	12.64	22	12.76	12.75	9.4	130,004	0.01%
2021/06/01	1.1	12.46	16	12.57	12.60	-14.9	129,273	-0.01%
2021/05/31	21	12.41	17	12.36	12.45	4	129,332	0.00%
2021/05/28	2.1	12.30	41	12.27	12.30	-39	128,901	-0.03%
2021/05/27	16	12.00	0	0.00	12.10	16	128,298	0.01%
2021/05/26	0	0.00	29	12.22	12.20	-29	128,177	-0.02%
2021/05/25	5.7	12.16	31	12.10	12.10	-25.4	128,520	-0.02%
2021/05/24	2	12.00	4	12.05	12.05	-2	128,334	0.00%
2021/05/21	3	11.90	62	12.12	12.05	-59	128,303	-0.05%
2021/05/20	34.1	11.77	31	11.82	11.85	3.1	127,584	0.00%
2021/05/19	118	11.94	20	12.05	11.95	98	126,812	0.08%	大買/
2021/05/18	63.2	11.83	143	11.88	12.10	-79.8	125,810	-0.06%	大賣/
2021/05/17	153.7	11.36	169	11.61	11.20	-15.3	123,704	-0.01%	大買/大賣/
2021/05/14	115	12.10	13	12.00	12.10	102	119,729	0.09%	大買/鉅額交易
2021/05/13	55	12.21	169	12.23	12.10	-114	117,481	-0.10%	大賣/鉅額交易
2021/05/12	282	12.97	315	12.84	12.40	-33	114,416	-0.03%	大買/大賣/
2021/05/11	134.4	13.36	130	13.24	13.00	4.4	108,102	0.00%	大買/大賣/
2021/05/10	98	13.12	94	13.34	13.35	4	102,931	0.00%
2021/05/07	8.3	12.80	16	12.75	12.85	-7.7	100,112	-0.01%
2021/05/06	8	12.64	15.4	12.68	12.75	-7.4	99,754	-0.01%
2021/05/05	44	12.56	35	12.66	12.60	9	98,452	0.01%
2021/05/04	59	12.52	63	12.46	12.35	-4	96,151	0.00%
2021/05/03	29	13.11	21	13.16	13.00	8	91,250	0.01%
2021/04/29	68	13.07	25	12.98	13.05	43	89,321	0.05%
2021/04/28	39	13.17	58.1	13.13	13.15	-19.1	86,923	-0.02%
2021/04/27	84	13.29	63	13.42	13.45	21	84,339	0.02%
2021/04/26	146	13.18	417	13.00	13.50	-271	80,862	-0.34%	大買/大賣/鉅額交易
2021/04/23	24	12.10	57	12.09	12.30	-33	74,293	-0.04%
2021/04/22	29.6	11.99	152.1	12.13	11.85	-122.5	72,104	-0.17%	大賣/鉅額交易
2021/04/21	25	11.68	25	11.69	11.75	0	68,469	0.00%
2021/04/20	18	11.85	12	11.85	11.80	6	68,119	0.01%
2021/04/19	81	11.75	36	11.58	11.80	45	67,727	0.07%
2021/04/16	5	11.15	20	11.24	11.25	-15	67,623	-0.02%
2021/04/15	13.5	11.18	34.2	11.20	11.25	-20.7	67,182	-0.03%
2021/04/14	99	11.04	5	11.02	11.05	94	66,270	0.14%
2021/04/13	13	11.16	52	11.11	11.05	-39	65,355	-0.06%
2021/04/12	148	11.00	178.3	11.03	11.15	-30.3	63,818	-0.05%	大買/大賣/
2021/04/09	4	10.35	1	10.35	10.40	3	60,551	0.00%
2021/04/08	9	10.40	72	10.40	10.40	-63	60,532	-0.10%
2021/04/07	5.7	10.40	37	10.36	10.45	-31.3	61,313	-0.05%
2021/04/06	26	10.49	2	10.45	10.45	24	61,136	0.04%
2021/04/01	0	10.55	2	10.53	10.50	-2	60,829	0.00%
2021/03/31	7	10.42	8.1	10.44	10.50	-1.1	60,761	0.00%
2021/03/30	48	10.39	23	10.35	10.40	25	61,195	0.04%
2021/03/29	70	10.45	13	10.44	10.50	57	61,482	0.09%
2021/03/26	45	10.58	27.1	10.64	10.50	17.9	62,181	0.03%
2021/03/25	7.1	10.32	44.3	10.42	10.50	-37.3	62,038	-0.06%
2021/03/24	4	10.16	4	10.15	10.20	0	62,349	0.00%
2021/03/23	26.4	10.23	42	10.24	10.20	-15.6	62,367	-0.03%
2021/03/22	18	10.11	80	10.15	10.15	-62	62,486	-0.10%
2021/03/19	30	10.00	18	10.05	10.00	12	62,256	0.02%
2021/03/18	22	10.06	23	9.99	10.00	-1	60,575	0.00%
2021/03/17	66	10.08	0	0.00	10.05	66	60,896	0.11%
2021/03/16	15	10.10	17	10.10	10.10	-2	60,755	0.00%
2021/03/15	335	10.05	180.1	10.07	10.10	154.9	60,452	0.26%	大買/大賣/鉅額交易
2021/03/12	60	9.81	8	9.83	9.87	52	59,766	0.09%
2021/03/11	78	9.89	107	9.95	9.83	-29	60,524	-0.05%	大賣/
2021/03/10	20.2	9.81	40	9.79	9.80	-19.9	59,580	-0.03%
2021/03/09	18	9.68	8	9.67	9.70	10	58,773	0.02%
2021/03/08	3.7	9.48	20	9.52	9.46	-16.3	57,704	-0.03%
2021/03/05	0	0.00	15	9.45	9.44	-15	57,289	-0.03%
2021/03/04	0	0.00	12	9.41	9.45	-12	58,862	-0.02%
2021/03/03	5	9.40	10	9.42	9.42	-5	58,451	-0.01%
2021/03/02	50	9.39	2	9.28	9.28	48	57,903	0.08%
2021/02/26	38	9.36	0	0.00	9.30	38	57,908	0.07%
2021/02/25	0.1	9.52	45	9.42	9.55	-44.9	56,837	-0.08%
2021/02/24	13	9.32	110	9.35	9.31	-97	55,825	-0.17%	大賣/
2021/02/22	20.2	9.21	1	9.22	9.20	19.2	54,947	0.03%
2021/02/19	1.1	9.16	10	9.18	9.20	-8.9	54,816	-0.02%
2021/02/18	9.1	9.25	3	9.25	9.25	6.1	54,667	0.01%
2021/02/17	2	9.19	160.5	9.17	9.19	-158.5	54,240	-0.29%	大賣/鉅額交易
2021/02/05	2	9.04	18	9.06	9.06	-16	53,406	-0.03%
2021/02/04	100.1	9.04	0	0.00	9.03	100.1	53,389	0.19%
2021/02/03	180	9.01	2	9.05	9.05	178	53,773	0.33%	大買/鉅額交易
2021/02/02	111	9.04	53	8.95	8.95	58	53,969	0.11%	大買/
2021/02/01	1.1	8.96	0	0.00	8.93	1.1	53,717	0.00%
2021/01/29	2	8.97	0	0.00	8.92	2	53,647	0.00%
2021/01/28	60	8.96	30	8.99	8.94	30	53,137	0.06%
2021/01/27	30	9.02	0	0.00	9.01	30	52,475	0.06%
2021/01/26	1.2	9.02	0	0.00	9.04	1.2	52,234	0.00%
2021/01/25	2.1	9.08	0	0.00	9.08	2.1	51,945	0.00%
2021/01/22	60	9.05	0	0.00	9.04	60	51,816	0.12%
2021/01/20	34	9.16	2	9.11	9.06	32	51,121	0.06%
2021/01/19	0	0.00	10	9.32	9.31	-10	50,347	-0.02%
2021/01/18	20	9.17	0	0.00	9.25	20	50,015	0.04%
2021/01/15	35	9.35	3	9.39	9.28	32	49,517	0.06%
2021/01/14	11	9.46	5	9.45	9.46	6	49,113	0.01%
2021/01/13	3.7	9.54	0	0.00	9.51	3.7	48,581	0.01%
2021/01/12	38	9.58	40	9.54	9.47	-2	47,754	0.00%
2021/01/11	80	9.55	44	9.70	9.71	36	46,504	0.08%
2021/01/08	10	9.40	10.1	9.38	9.41	-0.1	44,014	0.00%
2021/01/07	0.5	9.27	0.2	9.30	9.29	0.4	43,079	0.00%
2021/01/06	6	9.29	52	9.32	9.28	-46	42,418	-0.11%
2021/01/05	6	9.21	0	0.00	9.24	6	41,546	0.01%
2021/01/04	7	9.24	10	9.24	9.24	-3	41,129	-0.01%
2020/12/31	26.5	9.31	11	9.37	9.30	15.5	40,631	0.04%
2020/12/30	41	9.36	4	9.36	9.38	37	39,974	0.09%
2020/12/29	2.7	9.19	0	0.00	9.18	2.7	38,800	0.01%
2020/12/28	0.4	9.16	7	9.19	9.17	-6.6	38,423	-0.02%
2020/12/25	1	9.23	0	0.00	9.20	1	38,192	0.00%
2020/12/24	4	9.16	10	9.16	9.22	-6	37,695	-0.02%
2020/12/23	0	0.00	10	9.19	9.19	-10	36,409	-0.03%
2020/12/22	1	9.12	0	0.00	9.05	1	35,227	0.00%
2020/12/21	0	0.00	83	9.07	9.11	-83	34,095	-0.24%
2020/12/18	0	0.00	19	9.18	9.04	-19	32,588	-0.06%
2020/12/16	0	0.00	15.1	9.08	9.10	-15.1	29,857	-0.05%
2020/12/15	32	8.97	0	0.00	8.94	32	29,180	0.11%
2020/12/14	14	9.05	7.4	9.06	9.06	6.6	28,503	0.02%
2020/12/11	64.5	9.05	3	9.10	9.07	61.5	27,831	0.22%
2020/12/10	30	8.96	0.4	8.97	8.96	29.6	26,740	0.11%
2020/12/09	7	8.88	0	0.00	8.90	7	26,316	0.03%
2020/12/08	8	9.00	30	9.05	8.95	-22	25,947	-0.08%
2020/12/07	11.5	9.12	5	9.11	9.13	6.5	25,171	0.03%
2020/12/04	0	0.00	90	8.99	9.00	-90	23,819	-0.38%
2020/12/03	5	8.92	0	0.00	8.92	5	22,879	0.02%
2020/12/02	0.2	8.92	0	0.00	8.93	0.2	22,440	0.00%
2020/12/01	2	8.85	8	8.86	8.88	-6	21,754	-0.03%
2020/11/30	12.1	8.83	17	8.88	8.92	-5	21,563	-0.02%
2020/11/27	5	8.70	0	0.00	8.74	5	19,732	0.03%
2020/11/26	0	0.00	2	8.68	8.71	-2	19,422	-0.01%
2020/11/20	0.7	8.65	0	0.00	8.64	0.7	18,889	0.00%
2020/11/18	3.1	8.70	2	8.71	8.72	1.1	18,609	0.01%
2020/11/17	10	8.66	0	0.00	8.66	10	18,466	0.05%
2020/11/16	0	0.00	2	8.66	8.68	-2	18,839	-0.01%
2020/11/12	4	8.66	2	8.63	8.69	2	18,904	0.01%
2020/11/11	0	0.00	7	8.74	8.79	-7	18,722	-0.04%
2020/11/10	10	8.70	0	0.00	8.67	10	18,183	0.06%
2020/11/09	1.2	8.60	0	0.00	8.62	1.2	17,793	0.01%
2020/11/04	0	0.00	13.5	8.51	8.49	-13.5	17,619	-0.08%
2020/11/03	2	8.53	0	0.00	8.53	2	17,807	0.01%
2020/10/30	0	0.00	0	8.43	8.38	0	18,094	0.00%
2020/10/23	10	8.45	0	0.00	8.47	10	18,589	0.05%
2020/10/22	0.7	8.48	0	0.00	8.44	0.7	18,859	0.00%
2020/10/19	0	0.00	1	8.50	8.50	-1	19,162	-0.01%
2020/10/16	20.2	8.49	0	0.00	8.42	20.2	19,418	0.10%
2020/10/15	0.9	8.43	0	0.00	8.42	0.9	19,745	0.00%
2020/10/14	1.8	8.48	0	0.00	8.47	1.8	19,782	0.01%
2020/10/13	1	8.47	5	8.46	8.50	-4	19,956	-0.02%
2020/10/12	7	8.58	20	8.53	8.55	-13	20,127	-0.06%
2020/10/08	0.6	8.59	3	8.59	8.60	-2.4	20,342	-0.01%
2020/10/07	0	0.00	1	8.57	8.55	-1	20,568	0.00%
2020/10/06	0	0.00	5	8.58	8.61	-5	20,790	-0.02%
2020/09/29	0	0.00	22	8.46	8.51	-22	21,984	-0.10%
2020/09/25	2	8.27	1	8.31	8.33	1	24,011	0.00%
2020/09/24	25	8.30	0	0.00	8.21	25	25,377	0.10%
2020/09/23	1	8.42	1	8.43	8.46	0	25,610	0.00%
2020/09/22	1	8.50	0	0.00	8.50	1	26,012	0.00%
2020/09/21	0	0.00	2	8.63	8.61	-2	26,180	-0.01%
2020/09/18	10	8.72	0	0.00	8.65	10	26,412	0.04%
2020/09/17	0.2	8.71	2	8.71	8.70	-1.9	26,146	-0.01%
2020/09/15	5	8.75	0	0.00	8.75	5	26,226	0.02%
2020/09/11	155	8.77	10	8.74	8.77	145	26,860	0.54%	大買/鉅額交易
2020/09/10	2	8.70	2.8	8.69	8.70	-0.8	26,718	0.00%
2020/09/09	0	0.00	3	8.66	8.60	-3	26,769	-0.01%
2020/09/08	0.6	8.66	0	0.00	8.66	0.6	27,064	0.00%
2020/09/02	2	8.55	1	8.60	8.57	1	27,849	0.00%
2020/09/01	0	0.00	3	8.61	8.60	-3	28,084	-0.01%
2020/08/31	0.4	8.55	0	0.00	8.54	0.4	28,148	0.00%
2020/08/28	5	8.58	0	0.00	8.61	5	28,056	0.02%
2020/08/26	0	0.00	2	8.58	8.58	-2	28,682	-0.01%
2020/08/25	1	8.54	6	8.61	8.58	-5	29,029	-0.02%
2020/08/24	42	8.53	1	8.57	8.53	41	29,425	0.14%
2020/08/21	1.5	8.52	0	0.00	8.56	1.5	29,646	0.01%
2020/08/20	38	8.45	25	8.55	8.41	13	29,657	0.04%
2020/08/17	13.5	8.69	0	0.00	8.70	13.5	29,196	0.05%
2020/08/13	5	8.66	0	0.00	8.68	5	29,262	0.02%
2020/08/12	0.6	8.68	0	0.00	8.68	0.6	29,449	0.00%
2020/08/10	4	8.74	0	0.00	8.72	4	29,663	0.01%
2020/08/07	8.5	8.67	0	0.00	8.66	8.5	29,659	0.03%
2020/08/06	0	0.00	0	8.71	8.71	0	29,540	0.00%
2020/08/04	2	8.60	0	0.00	8.58	2	29,689	0.01%
2020/08/03	4	8.58	0	0.00	8.53	4	29,707	0.01%
2020/07/31	5	8.66	9.4	8.66	8.64	-4.4	29,568	-0.01%
2020/07/30	2	8.67	0.7	8.66	8.66	1.3	29,583	0.00%
2020/07/29	2	8.72	0	0.00	8.75	2	29,487	0.01%
2020/07/28	20	8.59	0	0.00	8.59	20	29,815	0.07%
2020/07/27	11	8.74	0	0.00	8.61	11	30,109	0.04%
2020/07/24	10	8.80	0	0.00	8.75	10	30,314	0.03%
2020/07/23	10	8.82	1	8.86	8.86	9	30,505	0.03%
2020/07/22	35	8.87	0	0.00	8.90	35	30,663	0.11%
2020/07/21	2	8.87	0	0.00	8.85	2	30,465	0.01%
2020/07/20	0	0.00	18	8.95	8.94	-18	30,241	-0.06%
2020/07/17	5	8.91	8	8.91	8.91	-3	30,297	-0.01%
2020/07/16	1	8.86	8	8.90	8.87	-7	30,725	-0.02%
2020/07/15	110	8.89	2	8.93	8.86	108	30,708	0.35%	大買/鉅額交易
2020/07/14	20	8.89	4	8.90	8.88	16	30,875	0.05%
2020/07/13	12	8.77	2	8.81	8.81	10	31,115	0.03%
2020/07/10	1	8.73	2	8.74	8.75	-1	31,523	0.00%
2020/07/09	21	8.84	18	8.89	8.83	3	31,610	0.01%
2020/07/08	12	8.91	7	8.92	8.92	5	31,802	0.02%
2020/07/07	4	8.94	2	8.93	8.94	2	31,687	0.01%
2020/07/06	27	9.03	0	0.00	9.04	27	31,066	0.09%
2020/07/03	64	9.47	20	9.47	9.47	44	29,825	0.15%
2020/07/02	17	9.48	3	9.46	9.48	14	28,526	0.05%
2020/07/01	5	9.48	15	9.47	9.48	-10	28,038	-0.04%
2020/06/30	14	9.41	1	9.46	9.46	13	27,582	0.05%
2020/06/29	8	9.33	1	9.33	9.37	7	27,984	0.03%
2020/06/24	4	9.39	0	0.00	9.34	4	27,915	0.01%
2020/06/22	0	0.00	1	9.31	9.32	-1	28,295	0.00%
2020/06/19	30	9.35	0.4	9.30	9.26	29.6	28,847	0.10%
2020/06/17	1	9.39	1	9.37	9.40	0	28,912	0.00%
2020/06/16	1	9.37	5	9.37	9.39	-4	29,766	-0.01%
2020/06/15	10	9.18	20	9.33	9.27	-10	31,261	-0.03%
2020/06/11	70	9.27	3	9.24	9.20	67	32,027	0.21%
2020/06/10	9	9.46	0	0.00	9.47	9	31,963	0.03%
2020/06/09	2	9.45	0	0.00	9.48	2	33,030	0.01%
2020/06/08	2	9.50	8	9.47	9.49	-6	33,656	-0.02%
2020/06/05	5	9.39	1	9.37	9.40	4	33,743	0.01%
2020/06/04	2	9.35	6	9.36	9.36	-4	34,278	-0.01%
2020/06/03	8	9.32	6	9.26	9.30	2	34,614	0.01%
2020/06/02	6	9.14	0	0.00	9.14	6	34,369	0.02%
2020/06/01	3	9.10	2	9.12	9.11	1	34,332	0.00%
2020/05/29	0	0.00	5	9.07	9.09	-5	34,099	-0.01%
2020/05/28	7	9.03	5	9.08	9.00	2	33,815	0.01%
2020/05/27	0	0.00	17	9.07	9.07	-17	33,948	-0.05%
2020/05/26	0	0.00	6.8	9.05	9.02	-6.8	34,214	-0.02%
2020/05/25	6	8.88	0	0.00	8.97	6	34,322	0.02%
2020/05/22	6	8.95	0	0.00	8.93	6	34,457	0.02%
2020/05/21	2	9.06	0	0.00	9.01	2	34,522	0.01%
2020/05/20	1.2	9.02	50	9.03	9.02	-48.8	34,534	-0.14%
2020/05/19	0	0.00	0.3	9.00	9.00	-0.3	34,542	0.00%
2020/05/18	1	8.99	8	8.99	8.95	-7	34,373	-0.02%
2020/05/15	1	8.95	0	0.00	8.95	1	34,217	0.00%
2020/05/14	15	9.00	0	0.00	8.99	15	34,006	0.04%
2020/05/13	10	9.02	0	0.00	9.04	10	33,834	0.03%
2020/05/12	3	9.06	21	9.06	9.04	-18	33,932	-0.05%
2020/05/11	0	0.00	12	9.10	9.10	-12	33,846	-0.04%
2020/05/08	2	8.98	0	0.00	8.98	2	33,671	0.01%
2020/05/07	0	0.00	2	8.98	8.93	-2	33,666	-0.01%
2020/05/06	0	0.00	27	8.94	8.90	-27	33,670	-0.08%
2020/05/05	66	9.02	10.4	9.00	8.92	55.6	33,636	0.17%
2020/05/04	24	8.84	5	8.90	8.93	19	33,672	0.06%
2020/04/30	20	9.07	6	9.10	9.06	14	33,466	0.04%
2020/04/29	12	8.91	0	0.00	8.98	12	33,376	0.04%
2020/04/28	11.2	8.75	6	8.74	8.76	5.2	33,328	0.02%
2020/04/27	0	0.00	130	8.61	8.58	-130	34,140	-0.38%	大賣/鉅額交易
2020/04/24	3	8.40	0	0.00	8.40	3	34,012	0.01%
2020/04/23	0	0.00	5	8.50	8.43	-5	34,060	-0.01%
2020/04/22	5	8.29	0	0.00	8.39	5	33,930	0.01%
2020/04/21	6	8.34	0	0.00	8.36	6	33,923	0.02%
2020/04/20	37	8.58	0	0.00	8.56	37	33,551	0.11%
2020/04/17	2	8.75	5	8.64	8.60	-3	33,599	-0.01%
2020/04/16	5	8.53	12.1	8.51	8.51	-7.1	33,464	-0.02%
2020/04/15	10	8.63	0	0.00	8.66	10	33,094	0.03%
2020/04/14	4	8.39	4	8.48	8.51	0	32,751	0.00%
2020/04/13	133	8.32	4	8.37	8.35	129	32,360	0.40%	大買/鉅額交易
2020/04/10	5	8.08	15	8.07	8.13	-10	31,789	-0.03%
2020/04/09	0	0.00	5	7.87	7.95	-5	31,596	-0.02%
2020/04/08	1	7.80	1	7.82	7.83	0	31,500	0.00%
2020/04/07	1	7.74	1	7.75	7.76	0	31,386	0.00%
2020/04/06	1	7.61	0	0.00	7.65	1	31,416	0.00%
2020/04/01	1	7.51	0	0.00	7.51	1	31,248	0.00%
2020/03/31	5	7.58	0	0.00	7.42	5	31,109	0.02%
2020/03/30	5	7.57	0	0.00	7.74	5	30,327	0.02%
2020/03/26	4	7.59	0	0.00	7.60	4	29,712	0.01%
2020/03/25	40	7.44	40	7.59	7.54	0	29,961	0.00%
2020/03/23	3	7.07	0	0.00	7.01	3	29,297	0.01%
2020/03/20	22	7.33	40	7.37	7.35	-18	29,208	-0.06%
2020/03/19	30	7.19	30	7.31	6.90	0	28,477	0.00%
2020/03/18	5	7.57	12	7.54	7.50	-7	27,654	-0.03%
2020/03/17	42	7.65	0	0.00	7.60	42	27,212	0.15%
2020/03/16	16	8.15	6	7.95	7.93	10	26,615	0.04%
2020/03/13	35	7.85	99	7.82	8.29	-64	26,174	-0.24%
2020/03/12	16	8.60	3	8.71	8.56	13	24,977	0.05%
2020/03/11	3	8.98	0	0.00	8.97	3	24,337	0.01%
2020/03/10	1	8.92	114	9.00	9.00	-113	24,120	-0.47%	大賣/鉅額交易
2020/03/09	3	9.03	5	9.04	9.03	-2	23,767	-0.01%
2020/03/06	3	9.20	0	0.00	9.18	3	23,205	0.01%
2020/03/05	6	9.34	0	0.00	9.36	6	23,122	0.03%
2020/03/03	21	9.15	1	9.25	9.17	20	23,128	0.09%
2020/03/02	8	9.07	6	9.10	9.10	2	23,074	0.01%
2020/02/27	5	9.16	3	9.17	9.16	2	23,444	0.01%
2020/02/26	0	0.00	1	9.21	9.21	-1	23,176	0.00%
2020/02/25	16	9.25	0	0.00	9.24	16	23,013	0.07%
2020/02/24	68	9.28	0	0.00	9.30	68	23,082	0.29%
2020/02/21	6	9.37	10	9.36	9.36	-4	22,923	-0.02%
2020/02/20	0	0.00	1	9.43	9.41	-1	22,910	0.00%
2020/02/19	0	0.00	1	9.40	9.41	-1	22,921	0.00%
2020/02/17	0	0.00	1.5	9.36	9.36	-1.5	23,118	-0.01%
2020/02/14	3	9.39	0	0.00	9.41	3	23,340	0.01%
2020/02/13	301	9.37	1	9.40	9.40	300	23,611	1.27%	大買/鉅額交易
2020/02/10	3	9.29	1	9.31	9.31	2	25,741	0.01%
2020/02/07	4	9.40	0	0.00	9.35	4	26,401	0.02%
2020/02/06	13	9.44	7	9.44	9.49	6	27,017	0.02%
2020/02/05	1	9.30	0	0.00	9.33	1	27,138	0.00%
2020/02/04	6	9.30	2	9.30	9.29	4	27,028	0.01%
2020/02/03	12	9.16	10	9.10	9.23	2	27,101	0.01%
2020/01/31	50	9.32	5	9.29	9.29	45	26,842	0.17%
2020/01/30	77	9.47	73	9.48	9.26	4	26,536	0.02%
2020/01/20	0	0.00	1	9.84	9.84	-1	25,320	0.00%
2020/01/17	0.2	9.85	1	9.85	9.85	-0.9	25,290	0.00%
2020/01/16	0	0.00	1.7	9.83	9.85	-1.7	25,530	-0.01%
2020/01/15	1	9.83	0	0.00	9.84	1	25,653	0.00%
2020/01/14	2	9.84	42.8	9.87	9.88	-40.8	25,665	-0.16%
2020/01/13	1	9.80	14	9.82	9.83	-13	25,487	-0.05%
2020/01/10	1	9.73	2	9.76	9.74	-1	25,698	0.00%
2020/01/09	2	9.59	7	9.61	9.63	-5	25,855	-0.02%
2020/01/08	9	9.58	0	0.00	9.56	9	25,981	0.03%
2020/01/07	1	9.65	6	9.67	9.65	-5	25,779	-0.02%
2020/01/06	9	9.66	0	0.00	9.65	9	25,811	0.03%
2020/01/02	10	9.71	7	9.74	9.72	3	25,819	0.01%
2019/12/31	10	9.73	0	0.00	9.73	10	25,702	0.04%
2019/12/30	7	9.73	0.2	9.73	9.72	6.8	25,617	0.03%
2019/12/27	25	9.80	5	9.81	9.79	20	25,536	0.08%
2019/12/25	7	9.80	0	0.00	9.81	7	25,467	0.03%
2019/12/24	20	9.84	0	0.00	9.81	20	25,460	0.08%
2019/12/23	2	9.82	0	0.00	9.87	2	25,535	0.01%
2019/12/20	13	9.83	0	0.00	9.81	13	25,509	0.05%
2019/12/19	4	9.84	2	9.89	9.89	2	25,067	0.01%
2019/12/18	0	0.00	3	9.87	9.90	-3	24,854	-0.01%
2019/12/17	0	0.00	14	9.90	9.93	-14	24,888	-0.06%
2019/12/16	14	9.82	65	9.87	9.81	-51	24,640	-0.21%
2019/12/13	1	9.91	21	9.90	9.91	-20	24,391	-0.08%
2019/12/12	2	9.72	14.3	9.77	9.77	-12.3	23,478	-0.05%
2019/12/11	10	9.70	3	9.70	9.69	7	23,270	0.03%
2019/12/10	4	9.66	13	9.66	9.66	-9	23,292	-0.04%
2019/12/09	5	9.67	3	9.68	9.66	2	23,321	0.01%
2019/12/06	0	0.00	2	9.64	9.65	-2	23,362	-0.01%
2019/12/05	10	9.61	0	0.00	9.62	10	23,280	0.04%
2019/12/04	19	9.55	0	0.00	9.58	19	23,074	0.08%
2019/12/03	5	9.62	0	0.00	9.62	5	22,973	0.02%
2019/12/02	13	9.63	11	9.65	9.66	2	22,910	0.01%
2019/11/29	20	9.72	0	0.00	9.71	20	22,714	0.09%
2019/11/28	6	9.80	0	0.00	9.80	6	22,477	0.03%
2019/11/27	12	9.82	0	0.00	9.82	12	22,536	0.05%
2019/11/26	3	9.90	0	0.00	9.87	3	22,388	0.01%
2019/11/25	4	9.89	27	9.90	9.92	-23	21,636	-0.11%
2019/11/22	2	9.83	0	0.00	9.88	2	22,022	0.01%
2019/11/21	75	9.77	0	0.00	9.78	75	21,968	0.34%
2019/11/20	2	9.85	0	0.00	9.87	2	21,685	0.01%
2019/11/19	5	9.86	2	9.88	9.92	3	21,566	0.01%
2019/11/14	2.1	9.86	2	9.83	9.83	0.1	21,305	0.00%
2019/11/13	10	9.87	0	0.00	9.89	10	21,386	0.05%
2019/11/12	40	9.97	6	9.95	9.97	34	21,254	0.16%
2019/11/11	23	9.93	61	9.87	9.89	-38	21,061	-0.18%
2019/11/08	15	10.03	2	10.05	10.00	13	20,524	0.06%
2019/11/07	23	10.08	34	10.15	10.10	-11	20,082	-0.05%
2019/11/06	630	9.91	12.4	9.95	9.94	617.7	18,601	3.32%	大買/鉅額交易
2019/11/05	31	9.81	17	9.82	9.86	14	18,098	0.08%
2019/11/04	10.9	9.62	8	9.59	9.65	2.9	17,590	0.02%
2019/10/31	0	0.00	5	9.57	9.50	-5	17,750	-0.03%
2019/10/28	0	0.00	20	9.49	9.50	-20	17,499	-0.11%
2019/10/24	4	9.53	16	9.50	9.54	-12	17,336	-0.07%
2019/10/23	5	9.40	0	0.00	9.41	5	17,087	0.03%
2019/10/22	1	9.47	0	0.00	9.49	1	17,005	0.01%
2019/10/18	20	9.42	3	9.40	9.47	17	16,897	0.10%
2019/10/17	9	9.40	10	9.46	9.46	-1	16,469	-0.01%
2019/10/16	1	9.24	0	0.00	9.34	1	16,019	0.01%
2019/10/15	0	0.00	20	9.26	9.24	-20	16,026	-0.12%
2019/10/14	0	0.00	1.3	9.25	9.27	-1.3	16,051	-0.01%
2019/10/09	30	9.14	0	0.00	9.11	30	15,930	0.19%
2019/10/08	10	9.22	0	0.00	9.20	10	15,837	0.06%
2019/10/07	2	9.17	0	0.00	9.15	2	15,905	0.01%
2019/10/03	4	9.15	0	0.00	9.14	4	15,974	0.03%
2019/10/02	2	9.25	2	9.24	9.25	0	15,890	0.00%
2019/10/01	20	9.23	0	0.00	9.29	20	15,899	0.13%
2019/09/27	10	9.29	0	0.00	9.24	10	16,020	0.06%
2019/09/20	2	9.38	0	0.00	9.37	2	16,873	0.01%
2019/09/19	0	0.00	1	9.41	9.42	-1	16,626	-0.01%
2019/09/18	7	9.43	0	0.00	9.42	7	16,719	0.04%
2019/09/16	7	9.48	0	0.00	9.44	7	16,935	0.04%
2019/09/12	2	9.40	1	9.43	9.44	1	16,974	0.01%
2019/09/11	10	9.39	5	9.39	9.40	5	17,073	0.03%
2019/09/10	0	0.00	15	9.34	9.39	-15	16,977	-0.09%
2019/09/09	1	9.29	0	0.00	9.32	1	16,832	0.01%
2019/09/05	7	9.22	0	0.00	9.28	7	16,910	0.04%
2019/09/04	1	9.15	0	0.00	9.15	1	16,818	0.01%
2019/09/03	11	9.14	2	9.15	9.07	9	16,907	0.05%
2019/08/27	0	0.00	1	8.96	8.96	-1	17,343	-0.01%
2019/08/21	1	9.11	0	0.00	9.05	1	19,290	0.01%
2019/08/19	2	9.12	0	0.00	9.13	2	19,450	0.01%
2019/08/16	2.2	9.16	0	0.00	9.16	2.2	19,725	0.01%
2019/08/15	9	9.00	0	0.00	9.01	9	19,763	0.05%
2019/08/14	5	9.09	0	0.00	9.06	5	20,211	0.02%
2019/08/08	6	9.05	13	9.06	9.06	-7	20,972	-0.03%
2019/08/07	3	8.98	0	0.00	8.99	3	21,188	0.01%
2019/08/06	15	8.96	0	0.00	9.02	15	21,745	0.07%
2019/08/05	0	0.00	2	9.09	9.08	-2	21,641	-0.01%
2019/08/02	1	9.14	1	9.13	9.15	0	21,731	0.00%
2019/08/01	5	9.23	209.5	9.21	9.22	-204.5	22,011	-0.93%	大賣/鉅額交易
2019/07/31	5	9.33	0	0.00	9.28	5	22,200	0.02%
2019/07/30	20	9.34	0	0.00	9.37	20	22,246	0.09%
2019/07/29	1	9.33	0	0.00	9.35	1	22,397	0.00%
2019/07/18	5	9.34	0	0.00	9.33	5	23,137	0.02%
2019/07/17	6	9.38	0	0.00	9.37	6	23,174	0.03%
2019/07/16	0	0.00	0.3	9.40	9.43	-0.3	22,952	0.00%
2019/07/15	5	9.37	2	9.39	9.40	3	22,868	0.01%
2019/07/12	113	9.45	0	0.00	9.41	113	23,187	0.49%	大買/鉅額交易
2019/07/11	0	0.00	11	9.48	9.48	-11	23,178	-0.05%
2019/07/10	0	0.00	24	9.30	9.29	-24	23,037	-0.10%
2019/07/09	0	0.00	1	9.29	9.28	-1	23,142	0.00%
2019/07/08	3	9.30	15	9.32	9.33	-12	23,172	-0.05%
2019/07/05	0	0.00	2	9.31	9.32	-2	23,361	-0.01%
2019/07/04	5	9.36	15	9.33	9.32	-10	23,841	-0.04%
2019/07/03	7	9.50	350	9.52	9.50	-343	23,813	-1.44%	大賣/鉅額交易
2019/07/02	4	9.52	0	0.00	9.55	4	23,719	0.02%
2019/06/28	5	9.49	15	9.53	9.47	-10	23,650	-0.04%
2019/06/27	0	0.00	6.5	9.53	9.50	-6.5	23,736	-0.03%
2019/06/26	2	9.50	1	9.49	9.50	1	24,068	0.00%
2019/06/25	0	0.00	5	9.53	9.54	-5	24,332	-0.02%
2019/06/24	1	9.48	1	9.52	9.53	0	24,293	0.00%
2019/06/21	3	9.44	0	0.00	9.46	3	24,438	0.01%
2019/06/20	0	0.00	11	9.51	9.50	-11	24,298	-0.05%
2019/06/19	0	0.00	5	9.44	9.47	-5	24,178	-0.02%
2019/06/18	2	9.35	0	0.00	9.36	2	24,121	0.01%
2019/06/17	12	9.33	1	9.34	9.31	11	24,248	0.05%
2019/06/14	3	9.31	0	0.00	9.27	3	24,662	0.01%
2019/06/13	10	9.28	0	0.00	9.27	10	24,631	0.04%
2019/06/12	9	9.31	0	0.00	9.37	9	25,001	0.04%
2019/06/11	10	9.45	0	0.00	9.43	10	25,018	0.04%
2019/06/10	4	9.50	2	9.52	9.53	2	24,867	0.01%
2019/06/06	10	9.38	5	9.41	9.45	5	24,846	0.02%
2019/06/04	0	0.00	5	9.30	9.30	-5	24,760	-0.02%
2019/05/31	1	9.23	0.1	9.30	9.30	0.9	24,643	0.00%
2019/05/30	2	9.22	2	9.25	9.24	0	24,469	0.00%
2019/05/29	6	9.16	0	0.00	9.10	6	24,505	0.02%
2019/05/28	0	0.00	35	9.22	9.14	-35	24,400	-0.14%
2019/05/27	0	9.23	27	9.20	9.23	-27	22,768	-0.12%
2019/05/24	3	9.18	1	9.17	9.20	2	22,801	0.01%
2019/05/23	27	9.16	0	0.00	9.20	27	22,752	0.12%
2019/05/22	3	9.31	0	0.00	9.30	3	22,513	0.01%
2019/05/21	11	9.42	3	9.44	9.42	8	22,425	0.04%
2019/05/20	6	9.12	0	0.00	9.16	6	21,915	0.03%
2019/05/17	4	9.03	0	0.00	9.05	4	21,729	0.02%
2019/05/16	24	9.12	0	9.10	9.03	24	21,397	0.11%
2019/05/15	5	9.23	0	0.00	9.23	5	21,106	0.02%
2019/05/14	23.2	9.36	15	9.42	9.21	8.2	21,090	0.04%
2019/05/13	6	9.50	0	0.00	9.48	6	20,271	0.03%
2019/05/10	7	9.50	0	0.00	9.48	7	20,290	0.03%
2019/05/09	10	9.60	0	0.00	9.50	10	20,104	0.05%
2019/05/08	1	9.67	12	9.67	9.65	-11	19,659	-0.06%
2019/05/07	22	9.76	25	9.80	9.75	-3	19,271	-0.02%
2019/05/06	4	9.82	4	9.81	9.81	0	19,210	0.00%
2019/05/03	13.1	9.92	0	0.00	9.92	13.1	19,237	0.07%
2019/05/02	223	9.95	220	9.95	9.91	3	19,193	0.02%	大買/大賣/
2019/04/30	9	9.93	0	0.00	9.95	9	18,925	0.05%
2019/04/29	220	10.00	223	10.05	10.05	-3	18,540	-0.02%	大買/大賣/
2019/04/26	4	9.93	0	0.00	9.96	4	18,447	0.02%
2019/04/25	2	9.96	35	9.96	9.96	-33	18,460	-0.18%
2019/04/24	4	9.98	0	0.00	9.97	4	18,421	0.02%
2019/04/23	0	0.00	7.9	9.99	9.99	-7.9	18,498	-0.04%
2019/04/22	0	0.00	384	10.00	9.99	-384	18,469	-2.08%	大賣/鉅額交易
2019/04/19	0	0.00	5	10.00	10.00	-5	18,512	-0.03%
2019/04/18	19	9.98	0	0.00	10.00	19	18,539	0.10%
2019/04/17	3	10.03	0	0.00	10.00	3	18,487	0.02%
2019/04/16	7	10.00	0	0.00	10.05	7	18,438	0.04%
2019/04/15	2	10.05	3	10.05	10.00	-1	18,479	-0.01%
2019/04/12	2.1	10.00	10	10.05	10.10	-7.9	18,693	-0.04%
2019/04/11	5	10.01	0	0.00	10.05	5	18,594	0.03%
2019/04/10	2	10.05	1	10.05	10.05	1	18,387	0.01%
2019/04/09	1.3	10.04	0	0.00	10.05	1.3	17,940	0.01%
2019/04/08	2	10.00	2	10.00	10.05	0	17,801	0.00%
2019/04/02	6	10.13	0	0.00	10.05	6	17,350	0.03%
2019/04/01	43	10.07	0	0.00	10.05	43	17,227	0.25%
2019/03/29	59	10.22	6.3	10.21	10.30	52.7	16,867	0.31%
2019/03/28	0	0.00	3	10.05	10.15	-3	16,524	-0.02%
2019/03/27	1	10.10	0	0.00	10.05	1	16,354	0.01%
2019/03/26	0	0.00	2	10.10	10.10	-2	16,401	-0.01%
2019/03/25	2	10.00	0	0.00	10.00	2	16,538	0.01%
2019/03/21	0	0.00	5	10.20	10.20	-5	16,388	-0.03%
2019/03/20	1	10.15	1	10.20	10.20	0	16,230	0.00%
2019/03/19	12	10.15	6	10.18	10.15	6	16,204	0.04%
2019/03/18	0	0.00	1	10.10	10.10	-1	15,988	-0.01%
2019/03/15	0	0.00	27	10.01	10.05	-27	16,111	-0.17%
2019/03/14	8	9.95	0	0.00	9.95	8	15,711	0.05%
2019/03/12	0	0.00	26	9.99	9.99	-26	15,957	-0.16%
2019/03/11	7	9.91	0	0.00	9.90	7	16,141	0.04%
2019/03/08	2	9.92	0	0.00	9.92	2	16,271	0.01%
2019/03/06	0	0.00	5	9.97	9.91	-5	17,429	-0.03%
2019/03/05	15	9.91	0	0.00	9.90	15	17,481	0.09%
2019/03/04	3	9.96	15	9.99	9.94	-12	17,435	-0.07%
2019/02/27	2	9.97	9	9.97	9.97	-7	17,368	-0.04%
2019/02/25	1	10.00	0	0.00	10.00	1	17,307	0.01%
2019/02/20	10	9.98	0.7	10.00	10.00	9.3	17,636	0.05%
2019/02/19	0.2	9.97	5	9.97	9.97	-4.8	17,617	-0.03%
2019/02/18	46	9.93	10	9.93	9.92	36	17,706	0.20%
2019/02/15	5	9.87	0	0.00	9.86	5	17,768	0.03%
2019/02/14	1.2	9.90	0	0.00	9.86	1.2	17,845	0.01%
2019/02/13	8	9.86	5	9.97	9.94	3	17,924	0.02%
2019/02/12	6	9.88	9.5	9.92	9.90	-3.5	17,928	-0.02%
2019/02/11	13	9.95	0	0.00	9.91	13	18,096	0.07%
2019/01/30	4	10.00	8	10.00	9.98	-4	18,161	-0.02%
2019/01/29	0.1	9.96	10	9.98	10.00	-9.9	17,936	-0.06%
2019/01/28	0.1	9.96	10	9.98	9.97	-9.9	17,944	-0.06%
2019/01/25	0	0.00	15	9.97	9.97	-15	18,010	-0.08%
2019/01/24	10	9.80	0	0.00	9.92	10	17,936	0.06%
2019/01/17	1	9.83	0	0.00	9.84	1	19,253	0.01%
2019/01/16	1	9.90	0	0.00	9.91	1	19,767	0.01%
2019/01/10	0	0.00	2	9.90	9.90	-2	21,140	-0.01%
2019/01/09	0	0.00	15	9.88	9.90	-15	21,541	-0.07%
2019/01/08	0	9.70	6	9.72	9.70	-6	21,596	-0.03%
2019/01/07	0.9	9.73	0	0.00	9.75	0.9	22,042	0.00%
2019/01/04	8	9.46	1	9.51	9.45	7	22,438	0.03%
2018/12/26	0.1	9.61	0.1	9.61	9.61	0	24,823	0.00%
2018/12/24	0	0.00	5	9.71	9.76	-5	25,407	-0.02%
2018/12/22	9	9.74	0	0.00	9.73	9	25,680	0.04%
2018/12/21	12	9.62	0	0.00	9.77	12	26,107	0.05%
2018/12/20	6	9.69	4	9.69	9.63	2	26,950	0.01%
2018/12/18	15	9.85	4	9.91	9.71	11	27,273	0.04%
2018/12/14	8	9.91	0	0.00	9.95	8	27,423	0.03%
2018/12/13	15	9.94	0	0.00	9.99	15	27,602	0.05%
2018/12/12	5	9.93	0	0.00	9.93	5	27,862	0.02%
2018/12/11	18	9.92	0	0.00	10.00	18	27,790	0.06%
2018/12/10	8	9.92	0	0.00	9.91	8	27,961	0.03%
2018/12/07	2.9	10.00	0	0.00	10.05	2.9	27,942	0.01%
2018/12/06	2	9.97	0	0.00	9.97	2	28,098	0.01%
2018/12/05	1	10.05	0	0.00	10.05	1	28,180	0.00%
2018/12/04	183.1	10.05	0	0.00	10.15	183.1	28,309	0.65%	大買/鉅額交易
2018/12/03	2	10.15	15	10.14	10.15	-13	28,223	-0.05%
2018/11/30	325	10.00	38	10.29	10.00	287	28,230	1.02%	大買/鉅額交易
2018/11/29	4	10.05	0	0.00	9.99	4	27,607	0.01%
2018/11/28	3.1	9.99	0	0.00	10.05	3.1	27,533	0.01%
2018/11/27	2	9.97	43	10.00	9.99	-41	27,385	-0.15%
2018/11/26	3	9.96	0	0.00	9.96	3	27,647	0.01%
2018/11/23	6	9.98	0	0.00	10.00	6	27,591	0.02%
2018/11/22	1	9.97	0	0.00	9.98	1	27,636	0.00%
2018/11/21	5	9.95	0	0.00	10.05	5	27,569	0.02%
2018/11/20	10	9.99	0	0.00	10.00	10	27,449	0.04%
2018/11/19	21	10.03	2	10.10	10.05	19	27,427	0.07%
2018/11/16	15	10.08	0	0.00	10.10	15	27,367	0.05%
2018/11/15	1	10.00	0	0.00	10.05	1	27,313	0.00%
2018/11/13	2	9.85	0	0.00	10.00	2	27,466	0.01%
2018/11/12	1	10.00	3	10.05	10.05	-2	27,341	-0.01%
2018/11/08	0	0.00	3	10.18	10.15	-3	27,347	-0.01%
2018/11/07	29.9	9.99	3	10.03	10.10	26.9	27,310	0.10%
2018/11/06	0	0.00	2	9.93	9.93	-2	27,451	-0.01%
2018/11/05	1	9.86	0.6	9.96	9.95	0.4	27,692	0.00%
2018/11/02	2	9.89	0	0.00	9.96	2	27,713	0.01%
2018/11/01	1	9.88	3	9.89	9.90	-2	27,817	-0.01%
2018/10/31	4	9.92	1	9.85	9.93	3	27,948	0.01%
2018/10/30	1	9.72	0	0.00	9.76	1	27,967	0.00%
2018/10/29	0	0.00	1	9.58	9.60	-1	28,118	0.00%
2018/10/26	19	9.55	0	0.00	9.55	19	28,463	0.07%
2018/10/25	15.1	9.52	0	0.00	9.51	15.1	28,360	0.05%
2018/10/24	0	0.00	25	9.72	9.76	-25	27,969	-0.09%
2018/10/23	12	9.96	0	0.00	9.94	12	27,462	0.04%
2018/10/22	1	9.99	36	10.05	10.05	-35	27,152	-0.13%
2018/10/19	6.1	9.99	0	0.00	10.00	6.1	27,173	0.02%
2018/10/18	6	10.17	0	0.00	10.10	6	27,036	0.02%
2018/10/17	52	10.20	0	0.00	10.20	52	26,848	0.19%
2018/10/16	0.1	10.25	0	0.00	10.20	0.1	26,642	0.00%
2018/10/15	3	10.20	30	10.20	10.25	-27	26,525	-0.10%
2018/10/12	22.1	10.00	2	10.15	10.35	20.1	26,253	0.08%
2018/10/11	34	10.24	110	10.17	10.20	-76	25,918	-0.29%	大賣/
2018/10/09	2	10.88	0	0.00	10.85	2	24,426	0.01%
2018/10/08	7	10.89	0	0.00	10.90	7	24,243	0.03%
2018/10/05	5	10.92	0	0.00	10.95	5	24,502	0.02%
2018/10/04	1	11.00	0	0.00	11.00	1	25,037	0.00%
2018/10/03	1	11.10	0	0.00	11.15	1	25,398	0.00%
2018/10/02	7	11.23	0	0.00	11.20	7	26,319	0.03%
2018/10/01	4.7	11.35	16	11.42	11.40	-11.3	26,335	-0.04%
2018/09/28	15.9	11.35	0	0.00	11.40	15.9	26,474	0.06%
2018/09/27	0	11.35	45	11.34	11.45	-45	26,475	-0.17%
2018/09/26	3.1	11.25	0	0.00	11.25	3.1	25,767	0.01%
2018/09/25	0	0.00	4	11.10	11.15	-4	26,034	-0.02%
2018/09/21	3.1	11.05	2	11.08	11.10	1.1	26,434	0.00%
2018/09/19	20	10.95	0	0.00	11.00	20	26,480	0.08%
2018/09/14	0	0.00	1	10.95	10.95	-1	26,638	0.00%
2018/09/13	1	10.80	0	0.00	10.85	1	26,355	0.00%
2018/09/10	5	10.73	0.7	10.85	10.75	4.3	26,532	0.02%
2018/09/07	21	10.80	1	10.80	10.80	20	27,267	0.07%
2018/09/06	3	10.75	2	10.75	10.80	1	27,401	0.00%
2018/09/05	1	10.85	0	0.00	10.80	1	27,301	0.00%
2018/09/04	2	10.95	0	0.00	10.95	2	27,037	0.01%
2018/09/03	0	0.00	8	11.00	11.00	-8	27,172	-0.03%
2018/08/31	14	11.01	3	11.00	11.10	11	27,395	0.04%
2018/08/30	155.1	11.00	3	10.95	10.95	152.1	27,363	0.56%	大買/鉅額交易
2018/08/29	3	11.00	15	11.05	11.10	-12	27,484	-0.04%
2018/08/28	15	11.00	1	11.00	11.05	14	27,586	0.05%
2018/08/27	6	11.05	0.7	10.95	10.95	5.3	27,742	0.02%
2018/08/23	0	0.00	50	10.95	11.00	-50	28,716	-0.17%
2018/08/22	2	10.90	5	11.00	10.95	-3	29,422	-0.01%
2018/08/21	55.1	10.95	6.7	10.90	11.00	48.4	29,663	0.16%
2018/08/20	0	0.00	1	10.85	10.85	-1	29,777	0.00%
2018/08/17	0.8	10.90	0	0.00	10.95	0.8	29,711	0.00%
2018/08/16	6	10.88	0	0.00	10.95	6	29,858	0.02%
2018/08/14	100	10.85	1	10.90	10.90	99	29,911	0.33%
2018/08/13	12	10.86	10	10.91	10.85	2	30,059	0.01%
2018/08/09	0	0.00	3	11.05	11.00	-3	30,503	-0.01%
2018/08/08	4	11.00	0	0.00	11.05	4	31,054	0.01%
2018/08/06	3	10.90	0	0.00	10.95	3	31,072	0.01%
2018/08/03	49	11.00	0	0.00	11.05	49	30,918	0.16%
2018/08/02	9	11.03	1	11.00	11.00	8	30,925	0.03%
2018/08/01	7	11.15	4	11.20	11.20	3	30,827	0.01%
2018/07/31	6	11.10	0	0.00	11.20	6	30,860	0.02%
2018/07/30	4	11.07	8	11.06	11.10	-4	30,818	-0.01%
2018/07/27	2	11.15	3	11.18	11.15	-1	30,937	0.00%
2018/07/26	2.3	11.15	8	11.20	11.20	-5.7	31,232	-0.02%
2018/07/25	8.3	11.15	2	11.13	11.20	6.3	31,808	0.02%
2018/07/24	2	11.00	1	11.00	11.05	1	31,884	0.00%
2018/07/23	1.1	10.95	1	11.00	11.00	0.1	32,062	0.00%
2018/07/20	15	11.00	45	11.00	10.95	-30	32,382	-0.09%
2018/07/19	2	11.00	20	11.05	10.95	-18	32,873	-0.05%
2018/07/16	1	11.00	0	0.00	10.95	1	36,199	0.00%
2018/07/13	23	10.91	3	10.93	11.00	20	36,553	0.05%
2018/07/12	18	10.92	2	10.90	11.00	16	36,217	0.04%
2018/07/11	6	11.43	103	11.45	11.45	-97	35,542	-0.27%	大賣/
2018/07/10	2	11.45	34	11.41	11.40	-32	35,109	-0.09%
2018/07/09	24.6	11.35	7.1	11.40	11.40	17.5	34,338	0.05%
2018/07/06	22.2	11.33	13	11.32	11.35	9.2	34,120	0.03%
2018/07/05	8.9	11.30	4	11.33	11.35	4.9	34,131	0.01%
2018/07/04	0	0.00	7	11.35	11.40	-7	34,416	-0.02%
2018/07/03	50.5	11.30	101	11.34	11.35	-50.5	34,469	-0.15%	大賣/
2018/07/02	7.1	11.25	1	11.30	11.30	6.1	34,037	0.02%
2018/06/29	0.1	11.15	0	0.00	11.15	0.1	33,748	0.00%
2018/06/28	1.1	11.10	5	11.10	11.10	-3.9	33,622	-0.01%
2018/06/27	1	11.15	0	0.00	11.15	1	33,632	0.00%
2018/06/26	2	11.18	6	11.30	11.35	-4	33,854	-0.01%
2018/06/25	9	11.29	5	11.20	11.30	4	34,042	0.01%
2018/06/22	44	11.06	0	0.00	11.05	44	33,898	0.13%
2018/06/21	20	11.10	2	11.15	11.10	18	34,150	0.05%
2018/06/20	1	11.10	0	0.00	11.10	1	34,629	0.00%
2018/06/19	17	11.07	100	11.10	11.05	-83	34,671	-0.24%
2018/06/15	18	11.14	1	11.20	11.20	17	34,349	0.05%
2018/06/14	25	11.24	0	0.00	11.15	25	33,571	0.07%
2018/06/12	12	11.36	1	11.40	11.35	11	34,411	0.03%
2018/06/11	10	11.50	0	0.00	11.50	10	34,449	0.03%
2018/06/08	3	11.50	10	11.55	11.50	-7	34,826	-0.02%
2018/06/07	10	11.50	10.5	11.50	11.55	-0.5	35,044	0.00%
2018/06/06	3	11.45	1	11.50	11.45	2	35,311	0.01%
2018/06/05	0	0.00	8	11.41	11.45	-8	35,361	-0.02%
2018/06/04	7.6	11.35	10.5	11.35	11.40	-2.9	35,276	-0.01%
2018/06/01	11	11.34	15	11.28	11.35	-4	35,316	-0.01%
2018/05/31	0	0.00	35.2	11.29	11.25	-35.2	35,358	-0.10%
2018/05/30	7	11.11	0	0.00	11.10	7	34,748	0.02%
2018/05/29	27	11.43	0	0.00	11.35	27	34,448	0.08%
2018/05/28	3	11.52	11	11.55	11.50	-8	34,649	-0.02%
2018/05/25	5.6	11.50	2	11.50	11.55	3.6	34,981	0.01%
2018/05/24	12	11.49	0	0.00	11.50	12	35,263	0.03%
2018/05/23	0	0.00	16	11.41	11.40	-16	36,062	-0.04%
2018/05/22	2	11.53	35	11.60	11.50	-33	36,335	-0.09%
2018/05/21	47.1	11.65	16	11.60	11.65	31.1	36,840	0.08%
2018/05/18	33	11.50	4	11.54	11.55	29	37,681	0.08%
2018/05/17	10.3	11.50	1	11.50	11.35	9.3	37,469	0.02%
2018/05/16	33	11.34	5	11.30	11.40	28	37,483	0.07%
2018/05/15	1.7	11.15	0	0.00	11.20	1.7	37,668	0.00%
2018/05/14	0.4	11.15	12	11.20	11.20	-11.6	39,051	-0.03%
2018/05/11	12	11.10	25	11.14	11.20	-13	39,321	-0.03%
2018/05/10	1	11.10	29	11.13	11.10	-28	39,292	-0.07%
2018/05/09	9.3	11.09	5	11.13	11.15	4.3	39,327	0.01%
2018/05/08	4	10.97	30	11.02	11.05	-26	39,516	-0.07%
2018/05/04	0	0.00	49	11.00	10.90	-49	39,535	-0.12%
2018/05/03	0.5	11.00	0	0.00	11.00	0.5	39,683	0.00%
2018/05/02	2	11.10	11	11.16	11.05	-9	39,779	-0.02%
2018/04/30	1	11.20	23	11.15	11.25	-22	39,665	-0.06%
2018/04/27	1.7	10.95	32	11.05	11.00	-30.3	40,057	-0.08%
2018/04/26	18.1	10.94	1	11.00	10.95	17.1	40,177	0.04%
2018/04/25	3	10.87	2	10.95	10.95	1	40,096	0.00%
2018/04/24	1	11.05	38	11.05	11.05	-37	40,102	-0.09%
2018/04/23	62.5	10.98	68	10.98	11.05	-5.5	39,666	-0.01%
2018/04/20	2	10.70	22	10.68	10.75	-20	38,503	-0.05%
2018/04/19	32.2	10.55	31.1	10.56	10.60	1.1	37,944	0.00%
2018/04/18	1	10.40	0	0.00	10.45	1	37,983	0.00%
2018/04/17	20	10.40	0	10.35	10.35	20	38,857	0.05%
2018/04/16	15	10.45	3.9	10.48	10.45	11.1	40,208	0.03%
2018/04/13	37.5	10.57	21	10.55	10.60	16.5	40,724	0.04%
2018/04/12	120	10.55	0	0.00	10.55	120	41,261	0.29%	大買/鉅額交易
2018/04/11	0.7	10.50	9	10.60	10.50	-8.3	41,599	-0.02%
2018/04/10	21	10.45	3	10.47	10.55	18	41,464	0.04%
2018/04/09	1.2	10.35	14	10.42	10.40	-12.8	41,076	-0.03%
2018/04/03	5.1	10.31	0	0.00	10.35	5.1	40,782	0.01%
2018/04/02	20	10.35	0	0.00	10.35	20	40,644	0.05%
2018/03/31	0	0.00	4	10.40	10.30	-4	40,775	-0.01%
2018/03/30	24.8	10.35	0	0.00	10.40	24.8	40,939	0.06%
2018/03/29	10	10.30	0	0.00	10.30	10	40,860	0.02%
2018/03/28	0	0.00	5	10.35	10.35	-5	40,760	-0.01%
2018/03/26	7	10.25	0	0.00	10.30	7	40,869	0.02%
2018/03/23	22	10.30	0	0.00	10.35	22	41,661	0.05%
2018/03/22	0.5	10.45	42	10.50	10.45	-41.5	41,967	-0.10%
2018/03/21	0	0.00	10	10.55	10.45	-10	42,075	-0.02%
2018/03/19	5	10.55	0	0.00	10.55	5	42,833	0.01%
2018/03/16	23	10.50	7	10.59	10.65	16	42,997	0.04%
2018/03/15	4	10.50	0	0.00	10.55	4	42,694	0.01%
2018/03/14	2	10.60	16	10.59	10.50	-14	42,621	-0.03%
2018/03/13	10	10.60	41.1	10.61	10.65	-31.1	42,281	-0.07%
2018/03/12	34.9	10.58	0	0.00	10.60	34.9	42,230	0.08%
2018/03/08	0	0.00	1	10.40	10.40	-1	42,817	0.00%
2018/03/07	5	10.35	2	10.40	10.40	3	43,672	0.01%
2018/03/06	3.4	10.35	1	10.35	10.40	2.4	44,019	0.01%
2018/03/05	1	10.35	1	10.30	10.30	0	44,215	0.00%
2018/03/02	0	0.00	10	10.40	10.40	-10	43,848	-0.02%
2018/03/01	6	10.45	5	10.55	10.50	1	43,345	0.00%
2018/02/27	8	10.52	0	0.00	10.50	8	42,976	0.02%
2018/02/26	47	10.65	6	10.75	10.55	41	42,557	0.10%
2018/02/23	25.8	10.58	30	10.69	10.65	-4.2	42,270	-0.01%
2018/02/22	32.5	10.45	1	10.45	10.50	31.5	42,017	0.07%
2018/02/21	9	10.46	19.1	10.45	10.50	-10.1	42,642	-0.02%
2018/02/12	62.9	10.35	1	10.40	10.35	61.9	41,988	0.15%
2018/02/09	13.5	9.88	43	9.93	10.00	-29.5	40,886	-0.07%
2018/02/07	5	10.13	0	0.00	10.10	5	40,462	0.01%
2018/02/06	58	9.90	4	10.05	9.89	54	39,683	0.14%
2018/02/05	4	10.46	0	0.00	10.50	4	38,247	0.01%
2018/02/02	1	10.60	1	10.70	10.65	0	37,800	0.00%
2018/02/01	0	0.00	3	10.73	10.65	-3	37,795	-0.01%
2018/01/31	0	0.00	6.5	10.68	10.70	-6.5	37,516	-0.02%
2018/01/30	2	10.70	12	10.75	10.70	-10	37,117	-0.03%
2018/01/29	4	10.72	2	10.80	10.75	2	36,855	0.01%
2018/01/26	7.2	10.70	1	10.75	10.75	6.2	36,548	0.02%
2018/01/25	0	0.00	12	10.75	10.80	-12	36,219	-0.03%
2018/01/24	1.6	10.70	15	10.63	10.75	-13.4	35,920	-0.04%
2018/01/23	17.5	10.73	6	10.82	10.70	11.5	35,434	0.03%
2018/01/22	5.5	10.80	34	10.78	10.85	-28.5	34,580	-0.08%
2018/01/19	14.6	10.88	31	10.87	10.90	-16.4	34,377	-0.05%
2018/01/18	14	10.86	55	10.90	10.90	-41	33,891	-0.12%
2018/01/17	12	10.71	9	10.76	10.80	3	33,208	0.01%
2018/01/16	6	10.68	1	10.70	10.75	5	32,638	0.02%
2018/01/15	4.4	10.65	11	10.65	10.70	-6.7	32,107	-0.02%
2018/01/12	1	10.45	2	10.50	10.50	-1	31,607	0.00%
2018/01/11	25	10.51	10	10.60	10.45	15	31,135	0.05%
2018/01/10	22.8	10.58	5.3	10.65	10.65	17.5	30,470	0.06%
2018/01/09	5	10.35	24	10.40	10.40	-19	29,098	-0.07%
2018/01/08	5	10.40	8	10.37	10.35	-3	28,502	-0.01%
2018/01/05	0	0.00	7	10.19	10.20	-7	27,803	-0.03%
2018/01/03	0.1	10.10	20	10.10	10.10	-19.9	27,268	-0.07%
2018/01/02	50.2	10.10	4	10.10	10.10	46.2	26,974	0.17%