台中銀 (2812)-國泰-高雄券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.10
漲跌
▼0.30
漲幅
-1.72%
成交量
10,708張
產業
上市金融類股
871人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台中銀 (2812)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/19	55.4	17.11	3	17.05	17.10	52.3	8,587	0.61%
2024/04/18	15.1	17.11	16.2	17.32	17.40	-1.1	8,456	-0.01%
2024/04/17	3.1	17.15	9	17.26	17.30	-5.9	8,453	-0.07%
2024/04/16	41.6	17.13	5	17.24	17.00	36.6	8,584	0.43%
2024/04/15	14.5	17.26	8.6	17.39	17.40	5.9	8,476	0.07%
2024/04/12	32.1	17.27	12.7	17.30	17.25	19.4	8,441	0.23%
2024/04/11	5.8	17.41	26	17.39	17.45	-20.2	8,412	-0.24%
2024/04/10	17.1	17.27	25.1	17.31	17.30	-8	8,352	-0.10%
2024/04/09	8.1	17.12	6.1	17.17	17.15	2.1	8,298	0.02%
2024/04/08	1	17.05	4	17.09	17.10	-3	8,280	-0.04%
2024/04/03	17.4	16.97	3	17.05	17.00	14.4	8,262	0.17%
2024/04/02	11	17.01	0	0.00	17.00	11	8,243	0.13%
2024/04/01	12.7	17.11	13	17.21	17.10	-0.3	8,240	0.00%
2024/03/29	14.3	17.10	14.5	17.10	17.10	-0.2	8,224	0.00%
2024/03/28	30	17.05	7.1	17.10	17.05	23	8,205	0.28%
2024/03/27	28	17.00	22	17.03	17.05	6	8,207	0.07%
2024/03/26	26.9	16.91	13.5	16.99	16.85	13.4	8,182	0.16%
2024/03/25	12.2	16.89	8	17.00	16.90	4.2	8,172	0.05%
2024/03/22	24.2	17.00	6	17.10	17.00	18.2	8,244	0.22%
2024/03/21	27.8	16.94	20	16.94	16.95	7.8	8,273	0.09%
2024/03/20	35.2	16.80	0	0.00	16.75	35.2	8,250	0.43%
2024/03/19	86.9	16.96	2.2	16.95	16.90	84.7	8,199	1.03%
2024/03/18	22.2	17.04	10.1	17.06	17.10	12.1	8,193	0.15%
2024/03/15	42.2	17.22	45.8	17.25	17.20	-3.6	8,090	-0.04%
2024/03/14	14.4	17.59	41.2	17.60	17.55	-26.8	7,817	-0.34%
2024/03/13	8.1	17.39	77.6	17.45	17.55	-69.6	7,716	-0.90%
2024/03/12	8.3	17.25	16	17.26	17.30	-7.7	7,655	-0.10%
2024/03/11	8.1	17.09	7.1	17.17	17.15	0.9	7,752	0.01%
2024/03/08	3.4	17.09	15.1	17.08	17.10	-11.8	7,737	-0.15%
2024/03/07	9.6	17.09	10	17.18	17.15	-0.4	7,643	-0.01%
2024/03/06	2.7	17.06	29.8	16.92	17.10	-27.1	7,564	-0.36%
2024/03/05	9.5	16.73	20.1	16.76	16.75	-10.7	7,463	-0.14%
2024/03/04	14.8	16.74	45.2	16.72	16.75	-30.4	7,428	-0.41%
2024/03/01	12.5	16.73	36.7	16.77	16.80	-24.3	7,384	-0.33%
2024/02/29	3.1	16.55	30.4	16.53	16.65	-27.3	7,294	-0.37%
2024/02/27	12.6	16.32	53.1	16.40	16.40	-40.6	7,143	-0.57%
2024/02/26	43.2	16.32	72.9	16.28	16.40	-29.7	7,083	-0.42%
2024/02/23	29.8	15.70	31.2	15.72	15.70	-1.3	6,620	-0.02%
2024/02/22	24.2	15.80	3	15.85	15.80	21.2	6,636	0.32%
2024/02/21	13.8	15.67	1.5	15.71	15.85	12.3	6,618	0.19%
2024/02/20	15	15.60	4.5	15.65	15.60	10.5	6,703	0.16%
2024/02/19	50.9	15.54	45.8	15.57	15.60	5.1	6,726	0.08%
2024/02/16	8.2	15.49	4.1	15.54	15.50	4	6,724	0.06%
2024/02/15	14.8	15.41	6.7	15.43	15.50	8.2	6,602	0.12%
2024/02/05	23.5	15.39	41.8	15.37	15.35	-18.4	6,461	-0.28%
2024/02/02	78.4	15.27	53.7	15.38	15.40	24.6	6,356	0.39%
2024/02/01	363.8	15.10	124	15.12	15.30	239.8	6,057	3.96%	大買/大賣/鉅額交易
2024/01/31	27.5	15.79	170.4	15.76	15.70	-143	4,569	-3.13%	大賣/鉅額交易
2024/01/30	6.1	15.91	5	15.93	15.85	1.1	4,473	0.02%
2024/01/29	9.3	15.97	0.7	16.00	15.95	8.6	4,450	0.19%
2024/01/26	5	15.95	5	16.00	16.00	0	4,453	0.00%
2024/01/25	9.5	15.91	5.1	16.00	15.90	4.4	4,461	0.10%
2024/01/24	10.2	15.91	7	15.92	15.90	3.2	4,468	0.07%
2024/01/23	3.2	15.90	26	15.91	15.95	-22.8	4,477	-0.51%
2024/01/22	10.5	15.87	0	0.00	15.85	10.5	4,498	0.23%
2024/01/19	7.3	15.86	14	15.91	15.95	-6.7	4,497	-0.15%
2024/01/18	2.7	15.87	40.9	15.84	15.85	-38.2	4,502	-0.85%
2024/01/17	43.2	15.77	10	15.80	15.80	33.2	4,485	0.74%
2024/01/16	29.8	15.93	0.2	16.00	15.90	29.6	4,430	0.67%
2024/01/15	9.4	16.13	3	16.15	16.10	6.4	4,366	0.15%
2024/01/12	12.1	16.07	6	16.13	16.15	6.1	4,399	0.14%
2024/01/11	31	16.20	5	16.20	16.20	26	4,382	0.59%
2024/01/10	47.7	16.09	40.2	16.12	16.15	7.4	4,400	0.17%
2024/01/09	14.4	15.91	2.9	16.00	15.85	11.5	4,223	0.27%
2024/01/08	17.3	15.97	4.1	16.04	15.90	13.2	4,216	0.31%
2024/01/05	2.5	15.93	7.6	15.98	15.95	-5.2	4,209	-0.12%
2024/01/04	4	15.92	12.5	15.97	15.95	-8.5	4,224	-0.20%
2024/01/03	4.1	15.89	3.7	15.90	15.90	0.4	4,301	0.01%
2024/01/02	3.1	15.90	22.8	15.89	15.90	-19.7	4,294	-0.46%
2023/12/29	7.1	15.87	4.2	15.95	15.90	2.9	4,321	0.07%
2023/12/28	0	16.00	6	15.90	16.00	-6	4,325	-0.14%
2023/12/27	10.3	15.88	4	15.95	15.90	6.3	4,332	0.14%
2023/12/26	2.1	15.95	22	15.94	15.95	-19.9	4,327	-0.46%
2023/12/25	8.3	15.80	7.5	15.87	15.80	0.8	4,334	0.02%
2023/12/22	20.7	15.69	0	0.00	15.70	20.7	4,353	0.48%
2023/12/21	12.3	15.78	0	0.00	15.75	12.3	4,350	0.28%
2023/12/20	7.1	15.90	12.7	15.91	15.90	-5.6	4,329	-0.13%
2023/12/19	26.3	15.77	7.2	15.80	15.75	19.1	4,316	0.44%
2023/12/18	18	15.97	0	0.00	15.95	18	4,231	0.43%
2023/12/15	12.9	16.24	1	16.50	16.20	11.9	4,157	0.29%
2023/12/14	12.4	16.29	25.5	16.35	16.35	-13.1	4,138	-0.32%
2023/12/13	45.6	16.28	2	16.25	16.20	43.6	4,085	1.07%
2023/12/12	8.2	16.43	0	0.00	16.50	8.2	3,978	0.21%
2023/12/11	13.4	16.39	64.8	16.42	16.45	-51.4	3,940	-1.30%
2023/12/08	7.5	16.14	16	16.16	16.20	-8.5	3,811	-0.22%
2023/12/07	18.3	15.96	2.4	16.04	16.05	15.9	3,739	0.43%
2023/12/06	11.2	16.01	30	16.00	16.05	-18.8	3,707	-0.51%
2023/12/05	2.6	15.83	2.8	15.76	15.80	-0.1	3,551	0.00%
2023/12/04	9.1	15.72	6	15.78	15.80	3.1	3,503	0.09%
2023/12/01	14.6	15.73	9.4	15.75	15.75	5.2	3,500	0.15%
2023/11/30	4.3	15.60	24.3	15.80	15.80	-20	3,475	-0.58%
2023/11/29	8	15.63	0	0.00	15.65	8	3,395	0.24%
2023/11/28	6	15.63	13	15.65	15.65	-7	3,389	-0.21%
2023/11/27	7	15.59	6.5	15.66	15.55	0.5	3,344	0.02%
2023/11/24	5.2	15.61	0	0.00	15.60	5.2	3,336	0.16%
2023/11/23	20.5	15.65	62.3	15.58	15.70	-41.8	3,312	-1.26%
2023/11/22	4.2	15.44	9.1	15.46	15.50	-4.9	3,201	-0.15%
2023/11/21	1.7	15.42	0	0.00	15.45	1.7	3,169	0.05%
2023/11/20	9.1	15.32	2.1	15.45	15.40	7	3,079	0.23%
2023/11/17	1.6	15.25	84.5	15.26	15.35	-82.9	3,026	-2.74%
2023/11/16	0.4	15.03	5.5	15.03	15.05	-5.1	2,867	-0.18%
2023/11/15	5	14.95	5.5	14.99	15.00	-0.5	2,824	-0.02%
2023/11/14	1.1	14.95	25	14.91	14.95	-23.9	2,820	-0.85%
2023/11/13	5	14.91	7	14.95	14.90	-2	2,868	-0.07%
2023/11/10	1	14.95	20.3	14.92	14.90	-19.3	2,997	-0.64%
2023/11/09	0.2	14.90	13	14.90	14.90	-12.8	3,030	-0.42%
2023/11/08	9	14.83	46.2	14.85	14.85	-37.2	3,096	-1.20%
2023/11/07	20.2	14.84	23.1	14.95	14.85	-2.9	3,084	-0.09%
2023/11/06	11.2	14.86	5	14.95	14.90	6.2	3,086	0.20%
2023/11/03	3.4	14.80	10.6	14.83	14.80	-7.2	3,084	-0.23%
2023/11/02	18.1	14.73	14	14.77	14.80	4.1	3,126	0.13%
2023/11/01	4.5	14.68	6	14.73	14.70	-1.5	3,122	-0.05%
2023/10/31	4.3	14.66	1	14.70	14.70	3.3	3,135	0.11%
2023/10/30	8.8	14.70	11.7	14.72	14.65	-2.9	3,243	-0.09%
2023/10/27	0	14.80	2.9	14.78	14.70	-2.9	3,250	-0.09%
2023/10/26	1.1	14.71	9	14.73	14.75	-7.9	3,303	-0.24%
2023/10/25	3.1	14.75	6.1	14.75	14.75	-2.9	3,294	-0.09%
2023/10/24	7	14.71	16	14.76	14.75	-9	3,336	-0.27%
2023/10/23	48.7	14.76	7	14.82	14.80	41.6	3,373	1.23%
2023/10/20	17.5	14.77	8.3	14.87	14.85	9.2	3,402	0.27%
2023/10/19	6.7	14.82	16.4	14.87	14.90	-9.7	3,428	-0.28%
2023/10/18	1.8	14.88	4	14.90	14.90	-2.2	3,467	-0.06%
2023/10/17	14	14.90	8.5	14.95	14.90	5.5	3,476	0.16%
2023/10/16	8.7	14.87	4	14.95	14.95	4.7	3,655	0.13%
2023/10/13	7	14.91	8	14.96	14.95	-1	4,098	-0.02%
2023/10/12	14.1	14.92	8.1	14.99	15.00	6	4,414	0.14%
2023/10/11	2	14.90	93.2	14.90	14.95	-91.2	4,524	-2.02%
2023/10/06	8.1	14.75	4	14.81	14.75	4.1	4,514	0.09%
2023/10/05	12.7	14.66	18.9	14.71	14.70	-6.2	4,580	-0.14%
2023/10/04	3	14.73	0	0.00	14.70	3	4,602	0.07%
2023/10/03	15	14.75	210.4	14.80	14.80	-195.4	4,687	-4.17%	大賣/鉅額交易
2023/10/02	3.3	14.76	14.5	14.79	14.75	-11.1	4,752	-0.23%
2023/09/28	10.3	14.68	4	14.76	14.65	6.3	4,891	0.13%
2023/09/27	11.5	14.67	8.9	14.75	14.70	2.6	4,938	0.05%
2023/09/26	23.9	14.73	46	14.85	14.70	-22.1	4,961	-0.45%
2023/09/25	13.5	14.77	138.6	14.80	14.80	-125.1	5,037	-2.48%	大賣/鉅額交易
2023/09/22	0	14.80	12	14.80	14.75	-12	5,226	-0.23%
2023/09/21	13.8	14.78	4.1	14.88	14.75	9.7	5,228	0.19%
2023/09/20	10.1	14.88	123	14.90	14.90	-112.9	5,212	-2.17%	大賣/鉅額交易
2023/09/19	5.3	14.85	6	14.90	14.85	-0.7	5,230	-0.01%
2023/09/18	18.1	14.88	68.7	14.91	14.90	-50.5	5,284	-0.96%
2023/09/15	7.1	14.91	4.6	14.97	14.95	2.5	5,308	0.05%
2023/09/14	7.2	14.90	6	14.95	14.90	1.2	5,299	0.02%
2023/09/13	0	0.00	64.5	14.90	14.90	-64.5	5,311	-1.21%
2023/09/12	9.1	14.81	17.9	14.84	14.85	-8.8	5,371	-0.16%
2023/09/11	4.9	14.80	9	14.82	14.80	-4.1	5,403	-0.08%
2023/09/08	7.6	14.77	74.5	14.80	14.80	-66.9	5,393	-1.24%
2023/09/07	9.4	14.76	10	14.81	14.75	-0.6	5,419	-0.01%
2023/09/06	14.4	14.84	9	14.92	14.80	5.4	5,466	0.10%
2023/09/05	2.1	14.95	8	14.94	14.90	-5.9	5,470	-0.11%
2023/09/04	15.9	14.92	9	14.95	14.90	6.9	5,520	0.12%
2023/09/01	7	14.81	19.2	14.83	14.85	-12.1	5,539	-0.22%
2023/08/31	15.1	14.77	61	14.76	14.75	-45.9	5,542	-0.83%
2023/08/30	14.3	14.77	271	14.75	14.80	-256.7	5,615	-4.57%	大賣/鉅額交易
2023/08/29	11	14.78	23.2	14.81	14.80	-12.1	5,620	-0.22%
2023/08/28	11.2	14.70	14.8	14.72	14.70	-3.6	5,646	-0.06%
2023/08/25	15.8	14.62	20	14.67	14.60	-4.2	5,686	-0.07%
2023/08/24	19.3	14.62	5.7	14.68	14.65	13.6	5,703	0.24%
2023/08/23	11.8	14.59	13	14.68	14.60	-1.2	5,763	-0.02%
2023/08/22	8.7	14.61	33.6	14.66	14.65	-24.9	5,809	-0.43%
2023/08/21	17.5	14.59	16.7	14.64	14.65	0.8	5,828	0.01%
2023/08/18	26.3	14.55	29.1	14.62	14.55	-2.8	5,861	-0.05%
2023/08/17	43.3	14.45	4	14.50	14.55	39.3	5,830	0.67%
2023/08/16	26.8	14.46	11	14.48	14.50	15.8	5,797	0.27%
2023/08/15	4.5	14.69	0.8	14.75	14.65	3.7	5,689	0.06%
2023/08/14	30.4	14.70	12	14.73	14.70	18.4	5,704	0.32%
2023/08/11	2.7	14.88	6.6	14.91	14.90	-3.9	5,765	-0.07%
2023/08/10	9.1	14.87	17.5	14.85	14.85	-8.4	5,816	-0.15%
2023/08/09	22.1	14.85	26	14.85	14.85	-3.9	5,824	-0.07%
2023/08/08	5.5	14.83	20.5	14.83	14.80	-15	5,865	-0.26%
2023/08/07	3	14.88	1	14.85	14.90	2	5,967	0.03%
2023/08/04	12.2	14.84	35.3	14.89	14.85	-23.1	5,993	-0.38%
2023/08/02	38.8	14.84	9	14.89	14.85	29.8	6,033	0.49%
2023/08/01	9.7	14.94	6.7	14.99	15.00	3	6,003	0.05%
2023/07/31	28.8	14.94	11.4	15.03	14.90	17.4	6,038	0.29%
2023/07/28	12.2	14.98	5	14.98	15.00	7.2	6,037	0.12%
2023/07/27	21.1	15.03	6	15.01	15.05	15.1	6,158	0.24%
2023/07/26	36.1	15.04	13.1	15.05	15.05	23	6,289	0.37%
2023/07/25	10.7	14.90	3	14.85	14.90	7.7	6,312	0.12%
2023/07/24	29.6	14.81	10	14.80	14.80	19.6	6,290	0.31%
2023/07/21	6.2	14.90	27	14.90	14.90	-20.8	6,277	-0.33%
2023/07/20	19.3	14.94	6	14.97	14.95	13.3	6,368	0.21%
2023/07/19	62.6	15.01	12	15.03	15.00	50.6	6,347	0.80%
2023/07/18	48	15.02	61	15.09	15.15	-13	6,220	-0.21%
2023/07/17	47.6	15.66	84.4	15.74	15.75	-36.8	5,840	-0.63%
2023/07/14	22.1	15.49	17	15.54	15.55	5.1	5,566	0.09%
2023/07/13	38.1	15.46	0	0.00	15.45	38.1	5,480	0.69%
2023/07/12	11.2	15.45	5	15.42	15.50	6.2	5,504	0.11%
2023/07/11	32	15.40	17	15.41	15.45	15	5,482	0.27%
2023/07/10	28.5	15.30	21.1	15.34	15.25	7.4	5,506	0.13%
2023/07/07	31.5	15.07	16.1	15.17	15.20	15.4	5,473	0.28%
2023/07/06	66.8	15.28	172	15.29	15.20	-105.2	5,464	-1.92%	大賣/鉅額交易
2023/07/05	13.4	15.55	2	15.52	15.50	11.4	5,340	0.21%
2023/07/04	22.5	15.46	4	15.45	15.45	18.5	5,311	0.35%
2023/07/03	42.3	15.46	25.7	15.45	15.45	16.6	5,297	0.31%
2023/06/30	42.6	15.16	45.6	15.15	15.20	-3	5,217	-0.06%
2023/06/29	11.2	14.95	11	14.99	14.95	0.2	5,042	0.00%
2023/06/28	34.5	14.95	1.1	14.91	14.95	33.4	5,061	0.66%
2023/06/27	17.2	14.89	5	14.88	14.90	12.2	5,091	0.24%
2023/06/26	15	14.95	36.8	14.96	14.95	-21.8	5,095	-0.43%
2023/06/21	0	0.00	9.3	14.88	14.90	-9.3	5,055	-0.18%
2023/06/20	26.3	14.80	0	0.00	14.80	26.3	5,070	0.52%
2023/06/19	27.6	14.79	0.1	14.80	14.80	27.5	5,120	0.54%
2023/06/16	16	14.83	12.2	14.88	14.80	3.8	5,149	0.07%
2023/06/15	14	14.84	20	14.83	14.80	-6	5,129	-0.12%
2023/06/14	21	14.91	9	14.92	14.90	12	5,187	0.23%
2023/06/13	1.8	14.94	1.3	14.91	14.90	0.5	5,393	0.01%
2023/06/12	2.3	14.86	10	14.85	14.85	-7.7	5,429	-0.14%
2023/06/09	28	14.75	11	14.77	14.75	17	5,640	0.30%
2023/06/08	15	14.78	16	14.82	14.70	-1	5,831	-0.02%
2023/06/07	6	14.81	1.3	14.80	14.80	4.7	5,987	0.08%
2023/06/06	6.1	14.77	4	14.80	14.80	2.1	6,036	0.03%
2023/06/05	6.4	14.75	12	14.77	14.75	-5.6	6,096	-0.09%
2023/06/02	4.1	14.70	0.1	14.75	14.70	4	6,155	0.07%
2023/06/01	4	14.68	4.5	14.75	14.65	-0.5	6,229	-0.01%
2023/05/31	12.4	14.67	4	14.70	14.65	8.4	6,269	0.13%
2023/05/30	3.2	14.67	7.4	14.69	14.70	-4.2	6,363	-0.07%
2023/05/29	8.1	14.65	3	14.65	14.65	5.1	6,459	0.08%
2023/05/26	9.1	14.59	6	14.61	14.60	3.1	6,599	0.05%
2023/05/25	6.5	14.66	2.3	14.65	14.65	4.3	6,690	0.06%
2023/05/24	5.2	14.70	2.1	14.75	14.70	3.1	6,793	0.05%
2023/05/23	2.3	14.66	0	0.00	14.70	2.3	6,811	0.03%
2023/05/22	12.1	14.74	0.7	14.75	14.70	11.4	6,994	0.16%
2023/05/19	5.6	14.67	1	14.65	14.70	4.6	7,004	0.07%
2023/05/18	19.1	14.70	7	14.74	14.70	12.1	7,049	0.17%
2023/05/17	25.1	14.75	23.1	14.76	14.75	2	7,009	0.03%
2023/05/16	3.3	14.62	3	14.63	14.65	0.3	6,928	0.00%
2023/05/15	21.2	14.59	11.3	14.58	14.60	9.9	6,957	0.14%
2023/05/12	12.1	14.45	10	14.51	14.55	2.1	6,983	0.03%
2023/05/11	40	14.53	5	14.60	14.55	35	7,003	0.50%
2023/05/10	66	14.69	10.5	14.72	14.70	55.5	6,955	0.80%
2023/05/09	28	14.64	9	14.67	14.70	19	7,038	0.27%
2023/05/08	57.3	14.61	12	14.62	14.65	45.3	7,071	0.64%
2023/05/05	12.4	14.59	3.6	14.65	14.65	8.7	7,115	0.12%
2023/05/04	9.4	14.50	13.7	14.53	14.55	-4.3	7,194	-0.06%
2023/05/03	18.5	14.42	54	14.45	14.45	-35.5	7,183	-0.49%
2023/05/02	7.3	14.35	51.7	14.29	14.40	-44.4	7,141	-0.62%
2023/04/28	11	14.15	22.8	14.17	14.10	-11.8	7,128	-0.16%
2023/04/27	1	14.10	14	14.10	14.10	-13	7,151	-0.18%
2023/04/26	7.2	14.02	48	14.06	14.10	-40.8	7,185	-0.57%
2023/04/25	25.4	13.99	112	14.04	14.00	-86.6	7,220	-1.20%	大賣/
2023/04/24	14.5	13.93	12	14.00	14.00	2.5	7,138	0.03%
2023/04/21	9.2	13.92	6.3	13.96	13.95	2.9	7,197	0.04%
2023/04/20	28.5	13.98	3.2	14.00	13.95	25.3	7,250	0.35%
2023/04/19	23.7	14.08	26	14.11	14.10	-2.3	7,242	-0.03%
2023/04/18	18.9	14.07	4	14.10	14.05	14.9	7,222	0.21%
2023/04/17	15.2	14.17	6.8	14.20	14.15	8.4	7,182	0.12%
2023/04/14	5.2	14.17	9.3	14.16	14.15	-4.1	7,079	-0.06%
2023/04/13	3.6	14.15	5	14.17	14.15	-1.4	7,050	-0.02%
2023/04/12	4.5	14.10	12.5	14.05	14.10	-8	6,995	-0.11%
2023/04/11	11.1	14.00	15	14.00	14.00	-3.9	6,937	-0.06%
2023/04/10	3.4	13.96	18.6	13.98	13.95	-15.2	6,892	-0.22%
2023/04/07	4.4	13.90	2	13.90	13.95	2.4	6,853	0.04%
2023/04/06	17.2	13.85	12.1	13.90	13.90	5.1	6,826	0.07%
2023/03/31	24.4	13.80	0.9	13.90	13.85	23.5	6,814	0.34%
2023/03/30	8	13.85	76	13.80	13.80	-68	6,848	-0.99%
2023/03/29	9.1	13.83	4	13.85	13.85	5.1	7,078	0.07%
2023/03/28	0	0.00	7.1	13.82	13.85	-7.1	7,090	-0.10%
2023/03/27	6.5	13.79	3	13.75	13.75	3.5	7,037	0.05%
2023/03/24	7	13.80	2.7	13.82	13.80	4.3	7,039	0.06%
2023/03/23	0.3	13.80	38.3	13.80	13.80	-38.1	7,004	-0.54%
2023/03/22	3	13.80	0.1	13.85	13.80	2.9	6,973	0.04%
2023/03/21	11	13.80	14	13.81	13.75	-3	6,921	-0.04%
2023/03/20	3.5	13.54	54	13.56	13.60	-50.5	6,858	-0.74%
2023/03/17	78.9	13.54	6.6	13.59	13.55	72.3	6,842	1.06%
2023/03/16	50.1	13.51	66	13.50	13.50	-15.9	6,757	-0.24%
2023/03/15	3.9	13.66	41	13.70	13.70	-37.1	6,556	-0.57%
2023/03/14	80.8	13.61	454	13.55	13.60	-373.2	6,510	-5.73%	大賣/鉅額交易
2023/03/13	86.4	13.67	7	13.72	13.75	79.4	6,266	1.27%
2023/03/10	194.1	13.92	164	13.97	13.90	30.1	6,050	0.50%	大買/大賣/
2023/03/09	54	14.08	19	14.16	14.05	35	5,909	0.59%
2023/03/08	48.2	14.08	37.4	14.12	14.15	10.8	5,845	0.18%
2023/03/07	66.6	14.00	61.1	14.02	14.05	5.6	5,796	0.10%
2023/03/06	34.3	13.85	45.2	13.88	13.90	-10.9	5,682	-0.19%
2023/03/03	42	13.74	11.1	13.75	13.75	31	5,597	0.55%
2023/03/02	98.1	13.78	52	13.76	13.75	46.1	5,567	0.83%
2023/03/01	61.4	13.89	40	13.88	13.90	21.4	5,443	0.39%
2023/02/24	70.9	13.76	190.1	13.74	13.75	-119.2	5,339	-2.23%	大賣/鉅額交易
2023/02/23	36.7	13.67	54.4	13.63	13.65	-17.7	5,141	-0.34%
2023/02/22	41.7	13.40	41.9	13.46	13.45	-0.3	5,001	-0.01%
2023/02/21	25.5	13.37	10	13.44	13.35	15.5	4,879	0.32%
2023/02/20	27.1	13.38	54	13.37	13.40	-26.9	4,846	-0.56%
2023/02/17	5.1	13.21	1	13.20	13.25	4.1	4,645	0.09%
2023/02/16	23.8	13.20	4	13.29	13.20	19.8	4,645	0.43%
2023/02/15	10.2	13.22	7.8	13.29	13.20	2.4	4,625	0.05%
2023/02/14	3.3	13.25	19.1	13.25	13.25	-15.8	4,611	-0.34%
2023/02/13	1.2	13.20	8	13.23	13.25	-6.8	4,583	-0.15%
2023/02/10	33	13.22	5	13.30	13.20	28	4,525	0.62%
2023/02/09	52.2	13.25	7	13.28	13.20	45.2	4,484	1.01%
2023/02/08	28.1	13.24	21.3	13.28	13.20	6.8	4,419	0.15%
2023/02/07	23.7	13.16	7	13.19	13.20	16.7	4,333	0.38%
2023/02/06	8.4	13.16	5.8	13.25	13.20	2.6	4,217	0.06%
2023/02/03	20.1	13.19	8.6	13.26	13.25	11.4	4,145	0.28%
2023/02/02	17.1	13.16	33.5	13.22	13.20	-16.4	4,044	-0.40%
2023/02/01	4.3	13.14	11.5	13.16	13.10	-7.2	3,912	-0.18%
2023/01/31	54.5	13.10	0.1	13.10	13.10	54.4	3,879	1.40%
2023/01/30	13.6	13.07	78.1	13.10	13.10	-64.5	3,815	-1.69%
2023/01/17	31	13.02	14	13.10	13.05	17	3,692	0.46%
2023/01/16	4.1	13.05	8	13.10	13.10	-3.9	3,604	-0.11%
2023/01/13	43	13.02	16	13.07	13.05	27	3,586	0.75%
2023/01/12	17.1	13.07	37.4	13.07	13.05	-20.3	3,620	-0.56%
2023/01/11	16.1	13.13	9	13.19	13.10	7.1	3,655	0.19%
2023/01/10	6.2	13.10	23	13.08	13.10	-16.8	3,627	-0.46%
2023/01/09	20.1	12.97	14	13.00	13.00	6.1	3,597	0.17%
2023/01/06	14.1	12.84	4	12.90	12.90	10.1	3,593	0.28%
2023/01/05	3.1	12.90	6	12.92	12.90	-2.9	3,688	-0.08%
2023/01/04	5.9	12.83	4.3	12.89	12.80	1.6	3,685	0.04%
2023/01/03	3.3	12.82	1.2	12.85	12.80	2.1	3,760	0.06%
2022/12/30	11.1	12.82	25	12.86	12.80	-13.9	3,751	-0.37%
2022/12/29	8.5	12.80	11	12.80	12.80	-2.5	3,749	-0.07%
2022/12/28	10	12.86	0	0.00	12.85	10	3,778	0.26%
2022/12/27	5.2	12.89	12.4	12.90	12.90	-7.3	3,789	-0.19%
2022/12/26	4.9	12.82	1.1	12.88	12.85	3.8	3,828	0.10%
2022/12/23	10.4	12.80	1	12.80	12.80	9.4	3,880	0.24%
2022/12/22	23.5	12.81	11	12.84	12.85	12.5	3,917	0.32%
2022/12/21	428.5	12.84	62.7	12.80	12.80	365.8	3,953	9.25%	大買/鉅額交易
2022/12/20	17.5	12.99	139	13.00	12.95	-121.6	3,763	-3.23%	大賣/鉅額交易
2022/12/19	4	13.06	15	13.06	13.05	-11	3,818	-0.29%
2022/12/16	9.1	13.01	27.4	13.06	13.10	-18.3	3,829	-0.48%
2022/12/15	9	13.05	6.2	13.12	13.10	2.8	3,832	0.07%
2022/12/14	11	13.09	10	13.15	13.10	1	3,850	0.03%
2022/12/13	8.1	13.05	1.8	13.09	13.05	6.3	3,832	0.16%
2022/12/12	4	13.05	7	13.16	13.10	-3	3,884	-0.08%
2022/12/09	0	13.05	18.4	13.15	13.15	-18.4	4,134	-0.45%
2022/12/08	0.3	13.00	2	12.95	12.95	-1.7	4,129	-0.04%
2022/12/07	1	13.00	22	13.05	13.00	-21	4,152	-0.51%
2022/12/06	19.3	13.05	11	13.06	13.00	8.3	4,145	0.20%
2022/12/05	2	13.15	2	13.15	13.15	0	4,197	0.00%
2022/12/02	5.1	13.14	0	0.00	13.10	5.1	4,207	0.12%
2022/12/01	3.5	13.19	15.3	13.21	13.15	-11.8	4,264	-0.28%
2022/11/30	11	13.10	1.3	13.11	13.10	9.7	4,262	0.23%
2022/11/29	2.1	13.05	0	0.00	13.15	2.1	4,285	0.05%
2022/11/28	28.2	12.95	16	13.00	13.05	12.2	4,269	0.29%
2022/11/25	15	12.98	3.4	13.00	13.05	11.7	4,339	0.27%
2022/11/24	14.1	12.99	16	13.00	13.05	-1.9	4,349	-0.04%
2022/11/23	8.1	12.90	17.7	12.95	12.95	-9.6	4,328	-0.22%
2022/11/22	1.3	12.81	5	12.86	12.85	-3.8	4,317	-0.09%
2022/11/21	8	12.71	0	0.00	12.75	8	4,315	0.19%
2022/11/18	15.1	12.70	3.3	12.80	12.75	11.8	4,338	0.27%
2022/11/17	7.1	12.71	4.2	12.76	12.75	2.9	4,353	0.07%
2022/11/16	51.8	12.80	4	12.80	12.70	47.8	4,356	1.10%
2022/11/15	24.8	12.85	4	12.86	12.90	20.8	4,331	0.48%
2022/11/14	9	12.88	11	12.95	12.95	-2	4,307	-0.05%
2022/11/11	30.1	12.92	27.3	12.91	12.90	2.8	4,264	0.06%
2022/11/10	24.5	12.83	11.5	12.95	12.75	13	4,257	0.30%
2022/11/09	4.4	12.88	15	12.89	12.90	-10.6	4,254	-0.25%
2022/11/08	23	12.71	35	12.73	12.70	-12	4,229	-0.28%
2022/11/07	38	12.54	21	12.60	12.60	17	4,212	0.40%
2022/11/04	21.1	12.44	47.1	12.43	12.50	-26	4,241	-0.61%
2022/11/03	29.4	12.40	28.9	12.50	12.40	0.5	4,282	0.01%
2022/11/02	12	12.45	3	12.55	12.45	9	4,285	0.21%
2022/11/01	30.5	12.45	3	12.55	12.50	27.5	4,289	0.64%
2022/10/31	3.5	12.54	13	12.55	12.55	-9.5	4,274	-0.22%
2022/10/28	5	12.55	0	0.00	12.50	5	4,269	0.12%
2022/10/27	11	12.50	10	12.55	12.45	1	4,288	0.02%
2022/10/26	15.1	12.40	15.6	12.45	12.45	-0.5	4,280	-0.01%
2022/10/25	10.3	12.31	12.5	12.44	12.35	-2.2	4,256	-0.05%
2022/10/24	10.2	12.32	14.5	12.39	12.35	-4.3	4,248	-0.10%
2022/10/21	14.2	12.20	11.7	12.22	12.25	2.5	4,271	0.06%
2022/10/20	18.6	12.13	40.8	12.12	12.20	-22.2	4,234	-0.52%
2022/10/19	33.4	12.49	1.5	12.50	12.40	31.9	4,117	0.77%
2022/10/18	4.8	12.59	0	0.00	12.65	4.8	4,054	0.12%
2022/10/17	33.9	12.57	30	12.59	12.65	3.9	4,008	0.10%
2022/10/14	6.9	12.87	1	12.90	12.85	5.9	3,986	0.15%
2022/10/13	41.5	12.98	57.8	12.99	12.80	-16.3	4,037	-0.40%
2022/10/12	9.8	13.05	14.2	13.06	13.05	-4.5	4,079	-0.11%
2022/10/11	24.2	13.05	8	13.10	13.00	16.2	4,314	0.37%
2022/10/06	14.4	13.09	2	13.15	13.10	12.4	4,371	0.28%
2022/10/05	5	13.09	6	13.14	13.05	-1	4,433	-0.02%
2022/10/04	11.3	13.06	119.5	13.14	13.10	-108.2	4,464	-2.42%	大賣/鉅額交易
2022/10/03	7	13.08	9	13.12	13.10	-2	4,464	-0.05%
2022/09/30	14.2	13.08	10.5	13.07	13.15	3.7	4,468	0.08%
2022/09/29	8.3	13.08	124.7	13.07	13.20	-116.4	4,468	-2.61%	大賣/鉅額交易
2022/09/28	41.3	13.13	64.2	13.07	13.05	-22.9	4,495	-0.51%
2022/09/27	8.1	13.31	31.2	13.27	13.30	-23.2	4,445	-0.52%
2022/09/26	48.1	13.41	14.4	13.58	13.35	33.7	4,429	0.76%
2022/09/23	7.2	13.59	6	13.65	13.55	1.2	4,403	0.03%
2022/09/22	23.1	13.47	3	13.50	13.60	20.1	4,488	0.45%
2022/09/21	5	13.52	18.3	13.56	13.55	-13.3	4,457	-0.30%
2022/09/20	11.1	13.55	1.5	13.60	13.55	9.6	4,448	0.22%
2022/09/19	10.4	13.51	18.5	13.53	13.55	-8.1	4,465	-0.18%
2022/09/16	11.2	13.57	9	13.65	13.45	2.2	4,446	0.05%
2022/09/15	0	0.00	5.7	13.66	13.65	-5.7	4,240	-0.13%
2022/09/14	9.8	13.56	0.7	13.65	13.55	9.1	4,252	0.21%
2022/09/13	56	13.60	0.8	13.68	13.65	55.2	4,290	1.29%
2022/09/12	13.7	13.65	0	0.00	13.70	13.7	4,426	0.31%
2022/09/08	13	13.57	12	13.65	13.65	1	4,546	0.02%
2022/09/07	34.3	13.59	25	13.69	13.55	9.3	4,599	0.20%
2022/09/06	10.4	13.68	0	0.00	13.70	10.4	4,590	0.23%
2022/09/05	0.1	13.80	3.4	13.80	13.80	-3.3	4,576	-0.07%
2022/09/02	2.7	13.74	0.1	13.70	13.70	2.6	4,588	0.06%
2022/09/01	56.8	13.56	8.1	13.65	13.70	48.8	4,588	1.06%
2022/08/31	3	13.58	2	13.65	13.65	1	4,511	0.02%
2022/08/30	9.9	13.51	2	13.53	13.50	7.9	4,513	0.18%
2022/08/29	4.3	13.52	17	13.54	13.55	-12.7	4,507	-0.28%
2022/08/26	1.1	13.60	3.2	13.60	13.60	-2.1	4,509	-0.05%
2022/08/25	3.9	13.58	6.4	13.60	13.55	-2.5	4,513	-0.06%
2022/08/24	0.2	13.55	0.6	13.55	13.50	-0.4	4,508	-0.01%
2022/08/23	3.9	13.47	3.1	13.47	13.45	0.8	4,529	0.02%
2022/08/22	2.7	13.49	8.5	13.51	13.45	-5.8	4,560	-0.13%
2022/08/19	2.2	13.50	2	13.50	13.45	0.2	4,583	0.00%
2022/08/18	2.2	13.50	0	0.00	13.45	2.2	4,601	0.05%
2022/08/17	26.3	13.47	2.1	13.55	13.45	24.2	4,630	0.52%
2022/08/16	5	13.53	11	13.55	13.55	-6	4,618	-0.13%
2022/08/15	9.1	13.58	0	0.00	13.60	9.1	4,645	0.20%
2022/08/12	1.7	13.67	14	13.65	13.65	-12.3	4,669	-0.26%
2022/08/11	1	13.60	71.1	13.61	13.70	-70.1	4,732	-1.48%
2022/08/10	3	13.48	0	0.00	13.50	3	4,772	0.06%
2022/08/09	1	13.35	0	0.00	13.35	1	4,781	0.02%
2022/08/08	2.1	13.20	0	0.00	13.25	2.1	4,852	0.04%
2022/08/05	3	13.25	4	13.25	13.25	-1	4,941	-0.02%
2022/08/04	3.2	13.07	0	0.00	13.15	3.2	5,083	0.06%
2022/08/03	19.7	13.18	0	0.00	13.05	19.7	5,105	0.38%
2022/08/02	5.6	13.26	0	0.00	13.20	5.6	5,208	0.11%
2022/08/01	2.7	13.38	0	0.00	13.40	2.7	5,404	0.05%
2022/07/29	8.8	13.35	0	0.00	13.30	8.8	5,555	0.16%
2022/07/28	1	13.15	6	13.29	13.40	-5	5,672	-0.09%
2022/07/27	0	0.00	0.1	13.10	13.15	-0.1	5,666	0.00%
2022/07/26	0.1	13.10	1.5	13.08	13.05	-1.4	5,745	-0.02%
2022/07/25	72	13.10	0	0.00	13.10	72	5,763	1.25%
2022/07/22	5.1	13.05	9	13.04	13.05	-3.9	5,794	-0.07%
2022/07/21	5.3	12.94	4	12.93	12.95	1.3	5,862	0.02%
2022/07/20	12.4	12.99	0	0.00	12.85	12.4	5,870	0.21%
2022/07/19	23.2	13.00	32.5	12.99	13.00	-9.3	5,854	-0.16%
2022/07/18	72.3	13.68	43.5	13.84	13.70	28.8	5,825	0.50%
2022/07/15	17.9	13.54	0.5	13.55	13.60	17.4	5,675	0.31%
2022/07/14	44.1	13.56	5	13.60	13.60	39.1	5,710	0.68%
2022/07/13	10.5	13.55	6	13.57	13.55	4.5	5,748	0.08%
2022/07/12	26.2	13.47	270.5	13.50	13.45	-244.3	5,911	-4.13%	大賣/鉅額交易
2022/07/11	16	13.65	5	13.65	13.65	11	5,938	0.19%
2022/07/08	3.1	13.63	10.3	13.60	13.65	-7.3	6,261	-0.12%
2022/07/07	8	13.57	0.5	13.60	13.55	7.5	6,347	0.12%
2022/07/06	28.3	13.60	1.2	13.66	13.55	27.1	6,480	0.42%
2022/07/05	0	0.00	5	13.64	13.75	-5	6,683	-0.07%
2022/07/04	16	13.58	0	13.60	13.60	16	6,820	0.23%
2022/07/01	8.6	13.56	23	13.65	13.55	-14.4	7,211	-0.20%
2022/06/30	5.1	13.55	12	13.50	13.55	-7	7,316	-0.10%
2022/06/28	21.8	13.70	0	0.00	13.75	21.8	7,515	0.29%
2022/06/27	0	0.00	1	13.80	13.80	-1	7,595	-0.01%
2022/06/24	0	0.00	72	13.67	13.70	-72	7,630	-0.94%
2022/06/23	0	0.00	3	13.55	13.60	-3	7,685	-0.04%
2022/06/22	5.1	13.54	2	13.45	13.45	3.1	7,821	0.04%
2022/06/21	7	13.47	8	13.64	13.65	-1	7,917	-0.01%
2022/06/20	169.3	13.56	36.5	13.56	13.40	132.8	8,058	1.65%	大買/鉅額交易
2022/06/17	10.4	13.64	84	13.94	13.95	-73.6	7,960	-0.92%
2022/06/16	8.2	13.86	5.3	14.03	13.75	2.9	7,911	0.04%
2022/06/15	13.5	13.84	11.3	13.90	13.85	2.2	8,270	0.03%
2022/06/14	10	13.79	5	13.89	13.90	5	8,405	0.06%
2022/06/13	9.7	13.62	0	0.00	13.70	9.7	8,635	0.11%
2022/06/10	2.9	13.75	4	13.83	13.85	-1.1	8,652	-0.01%
2022/06/09	2.5	13.87	0	0.00	13.85	2.5	8,699	0.03%
2022/06/08	1	13.95	11.1	13.90	13.95	-10.1	8,768	-0.11%
2022/06/07	11.6	13.84	0	0.00	13.85	11.6	8,851	0.13%
2022/06/06	12	13.86	6	13.93	13.90	6	8,966	0.07%
2022/06/02	1.3	13.82	1	13.90	13.90	0.3	9,121	0.00%
2022/06/01	12.2	13.93	14	13.88	13.90	-1.8	9,290	-0.02%
2022/05/31	5.4	14.00	0	0.00	13.95	5.4	9,303	0.06%
2022/05/30	73	14.05	4.1	14.13	14.15	68.9	9,301	0.74%
2022/05/27	1	13.95	2	14.00	14.00	-1	9,302	-0.01%
2022/05/26	2.4	13.88	10	13.90	13.90	-7.6	9,340	-0.08%
2022/05/25	12.1	13.75	15	13.82	13.90	-2.9	9,448	-0.03%
2022/05/24	46.1	13.83	1	13.90	13.80	45.1	9,604	0.47%
2022/05/23	6.2	13.73	20.8	13.73	13.80	-14.6	9,619	-0.15%
2022/05/20	15.2	13.75	18	13.80	13.80	-2.8	9,719	-0.03%
2022/05/19	8.3	13.57	6	13.58	13.75	2.3	9,705	0.02%
2022/05/18	3.2	13.76	13	13.76	13.85	-9.8	9,688	-0.10%
2022/05/17	12.6	13.41	26.1	13.48	13.50	-13.5	9,655	-0.14%
2022/05/16	28.6	13.31	21	13.33	13.40	7.6	9,650	0.08%
2022/05/13	5.2	13.38	7.1	13.37	13.50	-1.9	9,644	-0.02%
2022/05/12	39.3	13.52	20	13.51	13.35	19.3	9,630	0.20%
2022/05/11	6.2	13.84	0	0.00	13.85	6.2	9,549	0.06%
2022/05/10	1.1	13.95	21.2	13.76	13.90	-20.1	9,576	-0.21%
2022/05/09	64.9	13.78	79.4	13.82	13.75	-14.4	9,563	-0.15%
2022/05/06	120.9	14.20	26.1	14.23	14.20	94.8	9,536	0.99%	大買/
2022/05/05	41.2	14.53	11.1	14.51	14.50	30.1	9,572	0.31%
2022/05/04	19.5	14.65	3	14.65	14.65	16.5	9,500	0.17%
2022/05/03	12.4	14.72	2.2	14.70	14.70	10.2	9,564	0.11%
2022/04/29	1	14.90	0	0.00	14.95	1	9,791	0.01%
2022/04/28	10.5	14.95	11	14.90	14.95	-0.5	9,955	-0.01%
2022/04/27	19.1	14.84	7.2	14.90	14.90	11.9	10,020	0.12%
2022/04/26	5	14.98	28.6	15.03	15.10	-23.6	10,027	-0.24%
2022/04/25	31.4	14.95	23	14.98	14.95	8.4	10,112	0.08%
2022/04/22	10.1	15.15	32.1	15.05	15.25	-22.1	10,221	-0.22%
2022/04/21	21.2	14.79	2.5	14.81	15.05	18.7	10,444	0.18%
2022/04/20	66.3	14.79	4	14.99	15.00	62.3	10,773	0.58%
2022/04/19	21.2	14.85	1	14.95	14.90	20.2	11,067	0.18%
2022/04/18	188.1	14.71	35.1	14.66	14.75	153	12,254	1.25%	大買/鉅額交易
2022/04/15	14.2	15.10	32.3	15.16	15.15	-18.2	12,176	-0.15%
2022/04/14	127.8	15.25	15.6	15.35	15.15	112.2	12,347	0.91%	大買/鉅額交易
2022/04/13	44.7	15.57	21	15.57	15.75	23.7	12,104	0.20%
2022/04/12	97.3	15.72	12	15.72	15.75	85.3	12,199	0.70%
2022/04/11	73.1	15.89	108	15.97	16.00	-34.9	12,060	-0.29%	大賣/
2022/04/08	26.2	15.50	52	15.56	15.75	-25.8	11,837	-0.22%
2022/04/07	83.6	15.56	29	15.64	15.35	54.6	11,713	0.47%
2022/04/06	24.1	15.45	5	15.38	15.55	19.1	11,389	0.17%
2022/04/01	18.3	15.22	2	15.20	15.20	16.3	11,351	0.14%
2022/03/31	3.2	15.20	15	15.23	15.15	-11.8	11,470	-0.10%
2022/03/30	11	14.95	12	14.90	14.95	-1	11,273	-0.01%
2022/03/29	20.3	14.82	1	14.85	14.80	19.3	11,189	0.17%
2022/03/28	41.1	14.63	34	14.78	14.85	7.1	11,160	0.06%
2022/03/25	35.4	14.76	23	14.70	14.70	12.4	11,087	0.11%
2022/03/24	31.3	15.05	5	14.99	15.00	26.3	10,926	0.24%
2022/03/23	19	14.97	17.5	14.99	15.05	1.5	10,830	0.01%
2022/03/22	7.1	14.58	7	14.65	14.65	0.1	10,622	0.00%
2022/03/21	32.2	14.72	32	14.68	14.70	0.2	10,611	0.00%
2022/03/18	27	14.62	35	14.63	14.75	-8	10,519	-0.08%
2022/03/17	12	14.31	22	14.30	14.35	-10	10,135	-0.10%
2022/03/16	38.1	14.07	174	13.98	14.15	-135.9	9,988	-1.36%	大賣/鉅額交易
2022/03/15	0.1	13.75	11.2	13.79	13.80	-11.1	9,752	-0.11%
2022/03/14	6.8	13.71	13.6	13.76	13.70	-6.8	9,780	-0.07%
2022/03/11	3	13.68	5	13.70	13.70	-2	9,755	-0.02%
2022/03/10	53.1	13.60	18	13.68	13.70	35.1	9,690	0.36%
2022/03/09	12	13.25	2.1	13.30	13.35	9.9	9,647	0.10%
2022/03/08	44.3	13.24	5	13.32	13.25	39.3	9,516	0.41%
2022/03/07	42.2	13.32	19.1	13.32	13.40	23.1	9,374	0.25%
2022/03/04	3.4	13.57	11	13.60	13.60	-7.6	9,279	-0.08%
2022/03/03	7.2	13.64	10	13.61	13.65	-2.8	9,317	-0.03%
2022/03/02	15.4	13.60	25	13.60	13.65	-9.6	9,338	-0.10%
2022/03/01	27.9	13.66	59	13.63	13.70	-31.1	9,306	-0.33%
2022/02/25	14	13.44	24	13.45	13.40	-10	9,255	-0.11%
2022/02/24	47.4	13.36	3.2	13.31	13.35	44.2	9,162	0.48%
2022/02/23	5.1	13.54	190	13.55	13.55	-184.9	9,014	-2.05%	大賣/鉅額交易
2022/02/22	42.9	13.53	4	13.55	13.55	38.9	9,066	0.43%
2022/02/21	6	13.68	3.1	13.70	13.65	2.9	9,092	0.03%
2022/02/18	4.5	13.71	5	13.75	13.75	-0.5	9,255	-0.01%
2022/02/17	55	13.74	51	13.80	13.70	4	9,255	0.04%
2022/02/16	14.9	13.68	3	13.72	13.70	11.9	9,257	0.13%
2022/02/15	34.2	13.69	8.2	13.68	13.65	26	9,293	0.28%
2022/02/14	21.7	13.67	3.2	13.73	13.75	18.5	9,233	0.20%
2022/02/11	13.2	13.72	7	13.74	13.80	6.2	9,171	0.07%
2022/02/10	41.5	13.73	1	13.70	13.75	40.5	9,127	0.44%
2022/02/09	57.3	13.80	1	13.80	13.80	56.3	9,078	0.62%
2022/02/08	9	13.81	2.5	13.85	13.85	6.5	8,981	0.07%
2022/02/07	18.7	13.57	29	13.60	13.65	-10.3	8,819	-0.12%
2022/01/26	8	13.35	3.4	13.34	13.30	4.6	8,678	0.05%
2022/01/25	21.6	13.27	41	13.27	13.20	-19.4	8,651	-0.22%
2022/01/24	14.1	13.10	39.9	13.26	13.40	-25.8	8,588	-0.30%
2022/01/21	21.5	13.24	5.1	13.20	13.20	16.4	8,332	0.20%
2022/01/20	13.3	13.40	2	13.40	13.45	11.3	8,158	0.14%
2022/01/19	5.7	13.55	2	13.58	13.55	3.7	8,135	0.05%
2022/01/18	2.1	13.55	6	13.57	13.65	-3.9	8,099	-0.05%
2022/01/17	39.3	13.59	26.6	13.56	13.55	12.6	7,991	0.16%
2022/01/14	46.4	13.68	28	13.64	13.75	18.4	7,835	0.23%
2022/01/13	9.2	13.72	15.2	13.75	13.85	-6.1	7,675	-0.08%
2022/01/12	71.9	13.47	22.3	13.54	13.55	49.5	7,345	0.67%
2022/01/11	127.8	13.65	108.7	13.55	13.60	19.2	6,983	0.27%	大買/大賣/
2022/01/10	35.5	12.77	25.4	12.78	12.90	10	5,799	0.17%
2022/01/07	2.2	12.60	25.1	12.59	12.60	-22.9	5,674	-0.40%
2022/01/06	38.6	12.35	2.1	12.38	12.35	36.5	5,424	0.67%
2022/01/05	1.1	12.35	49.8	12.26	12.35	-48.7	5,346	-0.91%
2022/01/04	23	12.15	107	12.15	12.20	-84	5,210	-1.61%	大賣/
2022/01/03	33.3	12.15	1.3	12.16	12.20	32	5,178	0.62%
2021/12/30	15.9	12.16	6	12.19	12.15	9.9	5,138	0.19%
2021/12/29	7.4	12.12	10	12.14	12.15	-2.6	5,118	-0.05%
2021/12/28	7.5	12.05	12.7	12.05	12.05	-5.1	5,057	-0.10%
2021/12/27	25.9	12.00	17	12.00	12.00	8.9	4,944	0.18%
2021/12/24	10	12.05	4	12.05	12.05	6	4,855	0.12%
2021/12/22	0.7	12.10	0.1	12.05	12.05	0.6	4,893	0.01%
2021/12/21	111	12.05	3.5	12.00	12.00	107.5	4,901	2.19%	大買/鉅額交易
2021/12/20	8.2	12.01	24.2	12.00	12.00	-16.1	4,958	-0.32%
2021/12/17	6.3	12.00	2	12.00	12.05	4.3	4,957	0.09%
2021/12/16	3.2	12.00	2	12.00	12.00	1.2	4,930	0.02%
2021/12/15	11	12.00	0.3	12.00	12.00	10.7	5,022	0.21%
2021/12/14	2.3	12.00	0	0.00	12.00	2.3	5,195	0.04%
2021/12/13	0.1	12.05	16	12.05	12.05	-15.9	5,238	-0.30%
2021/12/10	4	12.00	191	12.05	12.05	-187	5,378	-3.48%	大賣/鉅額交易
2021/12/09	11	12.00	0	0.00	12.05	11	5,445	0.20%
2021/12/08	26.3	12.00	0	0.00	12.00	26.3	5,513	0.48%
2021/12/07	2	11.98	1	11.95	12.00	1	5,452	0.02%
2021/12/03	1	12.00	1	11.95	12.00	0	5,541	0.00%
2021/12/02	1.1	12.00	0	0.00	11.95	1.1	5,508	0.02%
2021/12/01	3.1	11.97	0.1	11.95	12.00	3.1	5,556	0.06%
2021/11/30	195	11.91	0.4	11.95	11.90	194.6	5,609	3.47%	大買/鉅額交易
2021/11/29	11.1	11.91	0	0.00	11.95	11.1	5,634	0.20%
2021/11/26	51.1	12.00	1.1	12.00	12.05	50	5,662	0.88%
2021/11/25	1.1	12.10	1	12.10	12.10	0.1	6,176	0.00%
2021/11/24	1.2	12.05	1.2	12.05	12.10	-0.1	6,607	0.00%
2021/11/23	0.2	12.05	11.5	12.05	12.00	-11.3	6,862	-0.17%
2021/11/22	5	12.07	1	12.10	12.10	4	6,968	0.06%
2021/11/19	56.5	12.13	31	12.10	12.05	25.5	7,010	0.36%
2021/11/18	4	12.07	3	12.13	12.20	1	6,985	0.01%
2021/11/17	90.9	12.00	9.2	12.06	12.05	81.7	6,849	1.19%
2021/11/16	8	11.96	1	11.95	12.00	7	6,749	0.10%
2021/11/15	4.1	12.00	2	11.95	12.00	2.1	6,784	0.03%
2021/11/12	1	11.95	0.2	12.00	12.00	0.8	6,783	0.01%
2021/11/11	1.2	11.95	0.2	11.95	11.95	1	6,747	0.01%
2021/11/10	30.2	11.95	46	11.90	11.95	-15.8	6,841	-0.23%
2021/11/09	201.9	11.90	0	0.00	11.90	201.9	6,884	2.93%	大買/鉅額交易
2021/11/08	1.1	11.90	3.1	11.90	11.95	-2	6,888	-0.03%
2021/11/05	3.4	11.91	0	0.00	11.95	3.4	6,907	0.05%
2021/11/04	1.8	12.00	0	0.00	11.95	1.8	6,951	0.03%
2021/11/03	62.1	12.00	1	12.00	12.00	61	6,946	0.88%
2021/11/02	1.1	12.00	18	12.00	12.00	-17	6,914	-0.25%
2021/11/01	12	11.95	19	11.90	11.95	-7	6,905	-0.10%
2021/10/29	7.1	11.90	0	0.00	11.95	7.1	6,915	0.10%
2021/10/28	1.2	11.91	0.5	12.00	11.90	0.8	6,871	0.01%
2021/10/27	14	11.95	2	11.95	11.95	12	6,864	0.17%
2021/10/26	13.1	11.95	10.5	11.90	11.95	2.7	6,792	0.04%
2021/10/25	0	0.00	2	12.00	11.95	-2	6,754	-0.03%
2021/10/22	3.1	11.92	7.6	11.95	11.95	-4.6	6,807	-0.07%
2021/10/21	2	11.95	5	11.94	11.90	-3	6,808	-0.04%
2021/10/20	4.6	11.79	16.1	11.80	11.80	-11.5	6,666	-0.17%
2021/10/19	1.2	11.67	1	11.70	11.70	0.2	6,607	0.00%
2021/10/18	3.6	11.67	0	0.00	11.70	3.6	6,588	0.05%
2021/10/15	0.1	11.63	2	11.65	11.65	-1.9	6,594	-0.03%
2021/10/14	2.2	11.63	0	0.00	11.60	2.2	6,620	0.03%
2021/10/13	1.4	11.60	0	0.00	11.60	1.4	6,660	0.02%
2021/10/12	17	11.58	11.2	11.55	11.60	5.8	6,714	0.09%
2021/10/08	5	11.55	0	0.00	11.55	5	6,656	0.08%
2021/10/07	1.1	11.60	1	11.55	11.55	0.1	6,680	0.00%
2021/10/06	2	11.50	0.1	11.50	11.55	1.9	6,717	0.03%
2021/10/05	7.1	11.50	2	11.50	11.50	5.1	6,776	0.08%
2021/10/04	7.3	11.52	21.1	11.50	11.55	-13.8	6,784	-0.20%
2021/10/01	11.6	11.49	26	11.50	11.50	-14.4	6,800	-0.21%
2021/09/30	2.5	11.60	2	11.60	11.60	0.5	6,724	0.01%
2021/09/29	12.1	11.55	13.1	11.55	11.55	-1	6,730	-0.02%
2021/09/28	3	11.60	0	0.00	11.60	3	6,747	0.04%
2021/09/27	1	11.55	10	11.60	11.55	-9	6,763	-0.13%
2021/09/24	1	11.55	0	0.00	11.55	1	6,736	0.01%
2021/09/23	0	11.55	0	0.00	11.50	0	6,755	0.00%
2021/09/22	31.8	11.41	211.4	11.45	11.45	-179.6	6,779	-2.65%	大賣/鉅額交易
2021/09/17	102.1	11.55	102	11.50	11.50	0.1	6,703	0.00%	大買/大賣/
2021/09/16	14	11.45	5	11.48	11.50	9	6,504	0.14%
2021/09/15	70.6	11.44	0	0.00	11.40	70.6	6,414	1.10%
2021/09/14	20.4	11.54	0	0.00	11.50	20.4	6,264	0.33%
2021/09/13	457.2	11.60	0	0.00	11.55	457.2	6,172	7.41%	大買/鉅額交易
2021/09/10	0.5	11.60	2.2	11.60	11.55	-1.7	6,092	-0.03%
2021/09/09	7.4	11.55	2	11.53	11.55	5.4	6,250	0.09%
2021/09/08	12.4	11.60	3	11.60	11.55	9.4	6,226	0.15%
2021/09/07	0.5	11.70	0	0.00	11.65	0.5	6,207	0.01%
2021/09/06	17.1	11.72	3	11.70	11.70	14.1	6,217	0.23%
2021/09/03	0	0.00	1	11.70	11.75	-1	6,182	-0.02%
2021/09/02	8.9	11.62	12	11.64	11.60	-3.1	6,111	-0.05%
2021/09/01	14	11.72	0	0.00	11.70	14	6,039	0.23%
2021/08/31	152.1	11.68	118	11.74	11.75	34.1	5,938	0.57%	大買/大賣/
2021/08/30	40	12.18	407	12.15	12.20	-367	5,404	-6.79%	大賣/鉅額交易
2021/08/27	401	12.05	16.4	12.08	12.10	384.6	4,991	7.71%	大買/鉅額交易
2021/08/26	11.6	12.00	63	12.00	12.00	-51.4	4,724	-1.09%
2021/08/25	11.1	12.00	26.3	12.00	12.00	-15.2	4,639	-0.33%
2021/08/24	15	11.95	35	11.99	11.95	-20	4,618	-0.43%
2021/08/23	1.1	11.95	1	11.95	11.95	0.1	4,593	0.00%
2021/08/20	9.6	11.88	22	11.87	11.90	-12.4	4,610	-0.27%
2021/08/19	32	11.85	36	11.89	11.85	-4	4,692	-0.09%
2021/08/18	22	11.85	10	11.85	11.90	12	4,657	0.26%
2021/08/17	28.1	11.87	0.1	11.90	11.90	28	4,653	0.60%
2021/08/16	35.8	11.88	2	11.90	11.90	33.8	4,627	0.73%
2021/08/13	11.6	11.91	6	11.95	11.95	5.6	4,558	0.12%
2021/08/12	10	11.95	0	0.00	12.00	10	4,531	0.22%
2021/08/11	1.7	11.95	10	11.96	12.00	-8.4	4,578	-0.18%
2021/08/10	0.3	11.95	9.1	11.99	12.00	-8.8	4,695	-0.19%
2021/08/09	0.3	12.00	1	11.95	11.95	-0.8	4,929	-0.02%
2021/08/06	1	11.95	7	11.95	11.95	-6	5,116	-0.12%
2021/08/05	4	11.90	21	11.96	12.00	-17	5,333	-0.32%
2021/08/04	1	11.95	1	11.95	11.95	0	5,765	0.00%
2021/08/03	4.1	11.94	0	0.00	11.90	4.1	5,912	0.07%
2021/08/02	2.1	11.93	0	0.00	11.95	2.1	6,203	0.03%
2021/07/30	3	11.90	25.8	11.90	11.90	-22.8	6,257	-0.36%
2021/07/29	0	0.00	5	11.90	11.95	-5	6,379	-0.08%
2021/07/28	62.2	11.83	16	11.88	11.90	46.2	6,444	0.72%
2021/07/27	47	11.90	8	11.90	11.95	39	6,687	0.58%
2021/07/26	31	11.95	1.4	11.94	11.90	29.7	6,812	0.44%
2021/07/23	5.2	11.95	11	11.90	11.95	-5.8	6,844	-0.08%
2021/07/22	3	11.85	0.4	11.89	11.90	2.6	6,919	0.04%
2021/07/21	8.3	11.85	0	0.00	11.85	8.3	6,934	0.12%
2021/07/20	5	11.85	1.5	11.87	11.85	3.5	6,998	0.05%
2021/07/19	2	11.93	1	11.90	11.95	1	6,975	0.01%
2021/07/16	0.8	11.92	82	11.90	11.90	-81.3	7,058	-1.15%
2021/07/15	2.3	11.91	2	11.90	11.90	0.3	7,022	0.00%
2021/07/14	0.3	11.95	12	11.90	11.90	-11.8	7,136	-0.16%
2021/07/13	10	11.90	2	11.90	11.90	8	7,338	0.11%
2021/07/12	10.9	11.90	1.3	11.90	11.85	9.6	7,356	0.13%
2021/07/09	0.1	11.75	10	11.75	11.75	-9.9	7,378	-0.13%
2021/07/08	0.5	11.75	0	0.00	11.80	0.5	7,400	0.01%
2021/07/07	2	11.70	1	11.70	11.70	1	7,486	0.01%
2021/07/06	6.3	11.74	12.5	11.66	11.70	-6.2	7,599	-0.08%
2021/07/05	10	11.65	7.3	11.62	11.65	2.7	7,708	0.04%
2021/07/02	0.1	11.60	6	11.60	11.60	-5.9	7,723	-0.08%
2021/06/30	4.2	11.59	0.1	11.60	11.60	4.1	7,769	0.05%
2021/06/29	0.2	11.55	2	11.55	11.60	-1.8	7,784	-0.02%
2021/06/28	2.2	11.60	1	11.55	11.60	1.2	7,810	0.02%
2021/06/25	1	11.60	0.7	11.57	11.55	0.3	7,838	0.00%
2021/06/24	5	11.56	4	11.56	11.55	1	7,896	0.01%
2021/06/23	6.1	11.55	2	11.50	11.55	4.1	7,948	0.05%
2021/06/22	1.4	11.50	2	11.50	11.50	-0.6	7,936	-0.01%
2021/06/21	33.3	11.40	0	0.00	11.40	33.3	7,944	0.42%
2021/06/18	16	11.46	36.1	11.51	11.45	-20.1	7,956	-0.25%
2021/06/17	4	11.45	1	11.50	11.45	3	7,820	0.04%
2021/06/16	13	11.46	0	0.00	11.45	13	8,023	0.16%
2021/06/15	2.3	11.48	7	11.50	11.50	-4.7	8,007	-0.06%
2021/06/09	21	11.45	0	0.00	11.40	21	8,127	0.26%
2021/06/08	11	11.45	1	11.45	11.50	10	8,212	0.12%
2021/06/07	26	11.44	3	11.40	11.45	23	8,553	0.27%
2021/06/04	3.4	11.51	0	0.00	11.55	3.4	8,648	0.04%
2021/06/03	3	11.55	20	11.53	11.55	-17	8,843	-0.19%
2021/06/02	11.8	11.45	4.4	11.45	11.50	7.4	8,945	0.08%
2021/06/01	12	11.42	13	11.48	11.45	-1	8,926	-0.01%
2021/05/31	12.2	11.35	1	11.35	11.35	11.2	8,959	0.12%
2021/05/28	55	11.30	4	11.34	11.35	51	9,021	0.57%
2021/05/27	69	11.26	3	11.30	11.20	66	9,087	0.73%
2021/05/26	22.1	11.30	6	11.30	11.35	16.1	9,046	0.18%
2021/05/25	3	11.37	6.2	11.35	11.35	-3.2	9,080	-0.04%
2021/05/24	17.1	11.26	7	11.30	11.30	10.1	9,197	0.11%
2021/05/21	23.1	11.30	24	11.32	11.35	-0.9	9,258	-0.01%
2021/05/20	4.1	11.21	0.3	11.25	11.25	3.8	9,295	0.04%
2021/05/19	10.2	11.23	7	11.25	11.25	3.2	9,306	0.03%
2021/05/18	18.1	11.28	5	11.30	11.35	13.1	9,281	0.14%
2021/05/17	21.5	11.09	129.7	11.11	11.05	-108.2	9,210	-1.17%	大賣/鉅額交易
2021/05/14	22.2	11.33	73	11.35	11.45	-50.9	8,975	-0.57%
2021/05/13	34.6	11.35	256.2	11.22	11.30	-221.6	8,808	-2.52%	大賣/鉅額交易
2021/05/12	93.5	11.51	130.9	11.35	11.40	-37.4	8,600	-0.44%	大賣/
2021/05/11	16.1	11.88	33.7	11.86	11.85	-17.6	8,154	-0.22%
2021/05/10	22.3	12.06	35.3	12.01	12.05	-13	8,016	-0.16%
2021/05/07	1.2	11.90	0	0.00	11.90	1.2	7,755	0.02%
2021/05/06	1	11.90	0	0.00	11.85	1	7,719	0.01%
2021/05/05	1.6	11.73	4	11.80	11.80	-2.4	7,642	-0.03%
2021/05/04	104.3	11.74	25.1	11.72	11.70	79.2	7,584	1.04%	大買/
2021/05/03	21.2	11.90	14	11.90	11.95	7.2	7,314	0.10%
2021/04/29	5.1	11.90	0	0.00	11.95	5.1	7,206	0.07%
2021/04/28	401.5	11.95	23	12.00	11.95	378.5	7,171	5.28%	大買/鉅額交易
2021/04/27	10.4	11.95	36.1	11.90	11.90	-25.7	7,210	-0.36%
2021/04/26	54	11.81	5	11.90	11.90	49	7,175	0.68%
2021/04/23	2.4	11.77	0.1	11.75	11.80	2.3	7,071	0.03%
2021/04/22	60.8	11.84	0.1	11.80	11.80	60.7	7,102	0.85%
2021/04/21	3.8	11.86	47	11.82	11.80	-43.2	7,005	-0.62%
2021/04/20	40.7	11.86	1.5	11.83	11.90	39.2	7,047	0.56%
2021/04/19	22.2	11.84	20.7	11.89	11.95	1.5	6,975	0.02%
2021/04/16	22.1	11.70	4.5	11.69	11.70	17.6	6,837	0.26%
2021/04/15	11.5	11.61	1	11.55	11.70	10.5	6,868	0.15%
2021/04/14	4	11.55	1	11.50	11.55	3	6,783	0.04%
2021/04/13	20.4	11.56	15	11.56	11.55	5.4	6,809	0.08%
2021/04/12	6.8	11.46	3	11.50	11.50	3.8	6,717	0.06%
2021/04/09	15.2	11.44	2	11.45	11.40	13.2	6,658	0.20%
2021/04/08	16.7	11.46	5.1	11.46	11.45	11.7	6,602	0.18%
2021/04/07	10	11.45	0.7	11.45	11.45	9.3	6,733	0.14%
2021/04/06	19.3	11.49	0.1	11.55	11.45	19.3	6,741	0.29%
2021/04/01	5.5	11.50	0	0.00	11.50	5.5	6,729	0.08%
2021/03/31	8.6	11.46	5	11.50	11.50	3.6	6,705	0.05%
2021/03/30	52.9	11.40	0.8	11.50	11.50	52.1	6,676	0.78%
2021/03/29	3	11.45	0	0.00	11.45	3	6,696	0.04%
2021/03/26	4.1	11.44	0.3	11.50	11.45	3.8	6,857	0.06%
2021/03/25	8	11.39	0.2	11.45	11.40	7.8	6,832	0.11%
2021/03/24	25.2	11.35	20	11.35	11.35	5.2	6,908	0.08%
2021/03/23	19.3	11.35	0	0.00	11.35	19.3	6,882	0.28%
2021/03/22	4.3	11.32	1.1	11.35	11.40	3.2	6,882	0.05%
2021/03/19	39.2	11.31	3	11.40	11.25	36.2	6,891	0.52%
2021/03/18	2.3	11.40	1.1	11.40	11.40	1.2	6,694	0.02%
2021/03/17	9.1	11.41	0	0.00	11.40	9.1	6,687	0.14%
2021/03/16	2	11.40	0	0.00	11.50	2	6,673	0.03%
2021/03/15	3	11.40	0	0.00	11.40	3	6,744	0.04%
2021/03/12	8	11.29	23.1	11.35	11.40	-15.1	6,790	-0.22%
2021/03/11	50.5	11.35	11	11.49	11.30	39.5	6,758	0.58%
2021/03/10	10.1	11.46	0.4	11.45	11.50	9.8	6,461	0.15%
2021/03/09	3	11.30	28.5	11.35	11.45	-25.5	6,352	-0.40%
2021/03/08	2.6	11.24	8.7	11.20	11.20	-6.2	6,131	-0.10%
2021/03/05	0.1	11.20	12.9	11.16	11.20	-12.9	6,027	-0.21%
2021/03/04	11.8	11.15	1.5	11.17	11.20	10.3	6,083	0.17%
2021/03/03	0.2	11.20	2	11.20	11.20	-1.9	6,003	-0.03%
2021/03/02	29.5	11.17	1	11.10	11.10	28.4	5,903	0.48%
2021/02/26	8.6	11.07	43	11.10	11.10	-34.4	5,833	-0.59%
2021/02/25	2.4	11.05	10.4	11.05	11.10	-8	5,733	-0.14%
2021/02/24	68.4	11.00	19	11.00	11.00	49.4	5,695	0.87%
2021/02/23	4	10.95	20	10.95	10.95	-16	5,537	-0.29%
2021/02/22	4	10.90	12	10.88	10.85	-8	5,470	-0.15%
2021/02/19	1.5	10.85	0	0.00	10.85	1.5	5,431	0.03%
2021/02/18	0.2	10.83	7.5	10.81	10.85	-7.3	5,407	-0.13%
2021/02/17	13	10.78	3.1	10.80	10.80	9.9	5,432	0.18%
2021/02/05	2.6	10.70	6.2	10.75	10.70	-3.7	5,362	-0.07%
2021/02/04	15.2	10.70	2.2	10.70	10.70	13	5,329	0.24%
2021/02/03	23.5	10.70	3.2	10.70	10.70	20.3	5,426	0.37%
2021/02/02	1	10.70	0	0.00	10.70	1	5,457	0.02%
2021/02/01	22	10.70	5	10.70	10.70	17	5,461	0.31%
2021/01/29	3.1	10.68	1	10.70	10.65	2.1	5,429	0.04%
2021/01/28	2	10.65	0.1	10.70	10.70	1.9	5,410	0.04%
2021/01/27	6	10.70	4	10.70	10.70	2	5,389	0.04%
2021/01/26	3.2	10.70	0	0.00	10.70	3.2	5,329	0.06%
2021/01/25	0.5	10.70	11.3	10.75	10.75	-10.8	5,309	-0.20%
2021/01/22	5.2	10.70	4.2	10.70	10.70	1	5,254	0.02%
2021/01/21	13	10.73	6.1	10.75	10.70	6.9	5,197	0.13%
2021/01/20	26.1	10.75	19.5	10.71	10.70	6.6	5,154	0.13%
2021/01/19	1.5	10.84	1	10.80	10.85	0.5	5,042	0.01%
2021/01/18	2.7	10.81	0	0.00	10.85	2.7	5,096	0.05%
2021/01/15	6	10.88	0	0.00	10.85	6	5,084	0.12%
2021/01/14	0.1	10.95	2.2	10.95	10.95	-2.1	5,046	-0.04%
2021/01/13	0.9	10.95	2	10.95	10.95	-1.1	5,034	-0.02%
2021/01/12	7	10.90	3	10.90	10.90	4	4,950	0.08%
2021/01/11	4.5	10.99	1	11.00	11.00	3.5	4,897	0.07%
2021/01/08	1	10.90	25	10.86	10.90	-24	4,813	-0.50%
2021/01/07	2.1	10.80	0	0.00	10.85	2.1	4,709	0.04%
2021/01/06	4	10.81	0	0.00	10.80	4	4,705	0.09%
2021/01/05	3.3	10.82	28	10.80	10.85	-24.8	4,619	-0.54%
2021/01/04	3	10.80	1.2	10.81	10.85	1.8	4,590	0.04%
2020/12/31	16.1	10.90	0	0.00	10.85	16.1	4,533	0.35%
2020/12/30	8	10.76	6.2	10.86	10.90	1.8	4,442	0.04%
2020/12/29	1.2	10.71	3	10.70	10.75	-1.8	4,263	-0.04%
2020/12/28	9.8	10.76	21.9	10.75	10.75	-12.1	4,227	-0.29%
2020/12/25	2.1	10.75	5	10.80	10.75	-3	4,213	-0.07%
2020/12/24	6.1	10.77	5	10.80	10.80	1.1	4,196	0.03%
2020/12/23	20.7	10.74	5	10.75	10.75	15.7	4,173	0.38%
2020/12/22	57.2	10.75	35.1	10.76	10.75	22.1	4,135	0.53%
2020/12/21	0	0.00	1	10.85	10.85	-1	3,985	-0.03%
2020/12/18	11.1	10.82	0.1	10.90	10.80	10.9	4,024	0.27%
2020/12/17	1	10.85	0.3	10.90	10.90	0.7	4,000	0.02%
2020/12/16	0	0.00	4	10.90	10.90	-4	4,050	-0.10%
2020/12/15	14	10.81	0	0.00	10.80	14	4,044	0.35%
2020/12/14	7.3	10.89	5	10.90	10.85	2.3	4,008	0.06%
2020/12/11	1.9	10.91	7	10.90	10.95	-5.1	3,970	-0.13%
2020/12/10	10	10.85	16	10.88	10.85	-6	3,963	-0.15%
2020/12/09	11.5	10.80	3.2	10.85	10.85	8.3	3,916	0.21%
2020/12/08	27.8	10.90	15.5	10.90	10.90	12.3	3,796	0.32%
2020/12/07	5	11.03	29	11.02	11.05	-24	3,712	-0.65%
2020/12/04	12.1	10.95	0	0.00	10.95	12.1	3,662	0.33%
2020/12/03	4	10.90	5.1	10.90	10.95	-1.1	3,657	-0.03%
2020/12/02	1	10.95	0	0.00	10.95	1	3,684	0.03%
2020/12/01	1	10.90	2	10.93	10.95	-1	3,771	-0.03%
2020/11/30	4.6	10.97	2	10.95	10.90	2.6	3,828	0.07%
2020/11/27	1	11.00	1	11.00	11.00	0	3,830	0.00%
2020/11/26	0	0.00	2	10.95	11.00	-2	3,875	-0.05%
2020/11/25	1	11.00	0.7	11.00	11.00	0.3	3,991	0.01%
2020/11/24	3	11.00	0.3	11.00	11.05	2.7	3,969	0.07%
2020/11/23	1	11.00	0	0.00	11.00	1	4,016	0.02%
2020/11/19	2	11.00	0.1	11.05	11.00	1.9	4,702	0.04%
2020/11/17	0	11.00	0	0.00	11.00	0	4,945	0.00%
2020/11/16	5	11.00	0	0.00	11.05	5	5,160	0.10%
2020/11/12	11	11.06	20	11.10	11.05	-9	5,270	-0.17%
2020/11/11	6.6	11.07	10.1	11.08	11.15	-3.5	5,377	-0.06%
2020/11/10	2.8	10.95	0	0.00	11.00	2.8	5,314	0.05%
2020/11/09	0.7	10.94	0	0.00	10.95	0.7	5,351	0.01%
2020/11/06	8.6	10.85	0	0.00	10.85	8.6	5,394	0.16%
2020/11/05	6.8	10.88	10.1	10.95	10.85	-3.2	5,435	-0.06%
2020/11/04	3	10.92	50	10.95	10.95	-47	5,508	-0.85%
2020/11/03	6	10.90	1.1	10.95	10.95	4.9	5,552	0.09%
2020/11/02	1.3	10.86	2	10.85	10.90	-0.7	5,625	-0.01%
2020/10/30	2	10.85	2	10.88	10.85	0	5,639	0.00%
2020/10/29	15.3	10.81	3.2	10.82	10.85	12.2	5,632	0.22%
2020/10/28	8.3	10.90	2	10.93	10.85	6.3	5,655	0.11%
2020/10/27	10	10.93	2.2	11.00	10.90	7.8	5,646	0.14%
2020/10/26	0.9	10.95	1	10.85	10.95	-0.1	5,653	0.00%
2020/10/23	1	10.85	0	0.00	10.80	1	5,613	0.02%
2020/10/22	5	10.75	0	0.00	10.75	5	5,652	0.09%
2020/10/21	4.7	10.77	0	0.00	10.80	4.7	5,745	0.08%
2020/10/20	10	10.80	0	0.00	10.80	10	5,770	0.17%
2020/10/19	2	10.75	0	0.00	10.80	2	5,782	0.03%
2020/10/16	2.3	10.76	0	0.00	10.75	2.3	5,818	0.04%
2020/10/15	7	10.75	0.1	10.85	10.80	6.9	5,921	0.12%
2020/10/14	3.4	10.81	0.4	10.90	10.80	3	5,943	0.05%
2020/10/13	5	10.80	12.3	10.85	10.90	-7.3	5,979	-0.12%
2020/10/12	5	10.90	0	0.00	10.90	5	6,024	0.08%
2020/10/08	1.5	10.93	2	10.90	10.95	-0.5	6,061	-0.01%
2020/10/07	1	10.85	0	0.00	10.90	1	6,071	0.02%
2020/10/06	2	10.85	0	0.00	10.85	2	6,106	0.03%
2020/09/30	3.2	10.74	21.6	10.71	10.70	-18.4	6,198	-0.30%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/28	7	10.65	0	0.00	10.65	7	6,203	0.11%
2020/09/25	0	0.00	12	10.63	10.55	-12	6,291	-0.19%
2020/09/24	6.2	10.56	1	10.50	10.50	5.2	6,315	0.08%
2020/09/23	4	10.70	0	0.00	10.70	4	6,244	0.06%
2020/09/22	9.2	10.80	0	0.00	10.75	9.2	6,199	0.15%
2020/09/21	1	10.90	0	0.00	10.90	1	6,160	0.02%
2020/09/16	1.3	10.91	0	0.00	10.90	1.3	6,232	0.02%
2020/09/15	2	10.90	2.1	10.93	10.90	-0.1	6,278	0.00%
2020/09/14	7.3	10.90	0	0.00	10.95	7.3	6,298	0.12%
2020/09/11	2	10.95	0	0.00	10.95	2	6,299	0.03%
2020/09/10	1	11.00	1	11.00	11.00	0	6,312	0.00%
2020/09/09	1.2	10.97	1	10.95	10.95	0.2	6,353	0.00%
2020/09/08	0	0.00	50	11.05	11.05	-50	6,378	-0.78%
2020/09/07	3	10.95	0	0.00	10.95	3	6,471	0.05%
2020/09/04	21	10.85	0	10.90	10.80	21	6,554	0.32%
2020/09/03	13	10.95	0	0.00	10.95	13	6,507	0.20%
2020/09/02	11	11.01	0	0.00	11.00	11	6,491	0.17%
2020/09/01	0	0.00	0.2	11.20	11.05	-0.2	6,484	0.00%
2020/08/31	16	11.18	0	0.00	11.15	16	6,466	0.25%
2020/08/28	3	11.30	1	11.25	11.30	2	6,430	0.03%
2020/08/27	25	11.34	13	11.34	11.30	12	6,530	0.18%
2020/08/26	106	11.24	20	11.30	11.30	86	6,487	1.33%	大買/
2020/08/25	32	12.05	216.1	12.06	12.10	-184.1	6,157	-2.99%	大賣/鉅額交易
2020/08/24	13	12.04	0	0.00	12.00	13	5,885	0.22%
2020/08/21	0	0.00	52	12.05	12.05	-52	5,735	-0.91%
2020/08/20	55	12.04	5	11.95	11.90	50	5,667	0.88%
2020/08/19	51	12.10	52.1	12.15	12.10	-1.1	5,449	-0.02%
2020/08/18	1	12.05	0	0.00	12.10	1	5,388	0.02%
2020/08/17	2	12.00	11	12.04	12.05	-9	5,363	-0.17%
2020/08/13	0	0.00	1	11.95	12.00	-1	5,205	-0.02%
2020/08/11	0	0.00	6	12.00	11.95	-6	5,056	-0.12%
2020/08/10	9	11.95	37.9	11.96	12.00	-28.9	5,032	-0.58%
2020/08/07	51.1	11.85	50	11.90	11.95	1.1	4,985	0.02%
2020/08/06	2	11.80	0	0.00	11.85	2	4,969	0.04%
2020/08/05	0	0.00	13	11.71	11.75	-13	4,940	-0.26%
2020/08/04	3	11.72	3	11.70	11.70	0	5,035	0.00%
2020/08/03	4	11.70	0	0.00	11.65	4	5,072	0.08%
2020/07/30	1	11.65	0	0.00	11.70	1	5,134	0.02%
2020/07/29	2.2	11.70	2	11.70	11.70	0.2	5,138	0.00%
2020/07/28	6	11.65	10	11.68	11.65	-4	5,188	-0.08%
2020/07/27	14	11.69	0	0.00	11.70	14	5,255	0.27%
2020/07/24	1	11.80	10	11.85	11.85	-9	5,214	-0.17%
2020/07/23	0	0.00	3	11.95	11.90	-3	5,235	-0.06%
2020/07/22	1	11.95	13	11.96	11.95	-12	5,272	-0.23%
2020/07/21	8	11.95	21	11.94	11.95	-13	5,290	-0.25%
2020/07/20	24	11.83	0	0.00	11.80	24	5,195	0.46%
2020/07/17	10	11.90	0	0.00	11.90	10	5,220	0.19%
2020/07/16	2	11.90	28	11.90	11.90	-26	5,303	-0.49%
2020/07/15	2	11.75	2.1	11.80	11.80	-0.1	5,275	0.00%
2020/07/14	0	0.00	10.1	11.75	11.75	-10.1	5,395	-0.19%
2020/07/13	2	11.75	0	0.00	11.80	2	5,481	0.04%
2020/07/10	9	11.75	10	11.70	11.75	-1	5,566	-0.02%
2020/07/09	2	11.85	0	0.00	11.85	2	5,594	0.04%
2020/07/08	0	0.00	3.2	11.80	11.85	-3.2	5,648	-0.06%
2020/07/07	12	11.82	1	11.90	11.80	11	5,806	0.19%
2020/07/06	13	11.83	15	11.82	11.85	-2	5,902	-0.03%
2020/07/03	0	0.00	1	11.75	11.70	-1	5,943	-0.02%
2020/07/02	0	0.00	1	11.70	11.70	-1	5,964	-0.02%
2020/07/01	6	11.66	1	11.70	11.65	5	6,040	0.08%
2020/06/30	12	11.68	22	11.70	11.65	-10	6,104	-0.16%
2020/06/29	41	11.66	2	11.65	11.65	39	6,119	0.64%
2020/06/24	22.3	11.75	0	0.00	11.75	22.3	6,170	0.36%
2020/06/23	25	11.77	10	11.80	11.75	15	6,260	0.24%
2020/06/22	23	11.83	8	11.88	11.80	15	6,373	0.24%
2020/06/19	17.5	11.83	12	11.87	11.90	5.5	6,598	0.08%
2020/06/18	15	11.86	9	11.89	11.90	6	6,735	0.09%
2020/06/17	8	11.80	10	11.85	11.90	-2	6,813	-0.03%
2020/06/16	6	11.77	4	11.80	11.80	2	7,062	0.03%
2020/06/15	43	11.65	8	11.70	11.70	35	7,552	0.46%
2020/06/12	22	11.63	5.3	11.56	11.70	16.7	7,744	0.22%
2020/06/11	32	11.87	11	11.86	11.80	21	7,862	0.27%
2020/06/10	0	0.00	4	11.95	11.95	-4	7,969	-0.05%
2020/06/09	12	11.93	34	11.90	11.95	-22	8,425	-0.26%
2020/06/08	12	11.95	5	11.96	11.95	7	8,764	0.08%
2020/06/05	15	11.87	14	11.90	11.85	1	8,808	0.01%
2020/06/04	23.5	11.82	2	11.75	11.85	21.5	9,065	0.24%
2020/06/03	14	11.85	8	11.78	11.85	6	9,227	0.07%
2020/06/02	19	11.59	12	11.60	11.65	7	9,165	0.08%
2020/06/01	0	0.00	15	11.52	11.55	-15	9,162	-0.16%
2020/05/29	36	11.44	10	11.49	11.40	26	9,190	0.28%
2020/05/28	7	11.46	9	11.50	11.50	-2	9,131	-0.02%
2020/05/27	14	11.49	3	11.48	11.45	11	9,316	0.12%
2020/05/26	0	0.00	2	11.45	11.45	-2	9,374	-0.02%
2020/05/25	14	11.28	11	11.32	11.40	3	9,598	0.03%
2020/05/22	38	11.40	0	0.00	11.40	38	9,636	0.39%
2020/05/21	15	11.46	2	11.50	11.50	13	9,639	0.13%
2020/05/20	2	11.43	4	11.45	11.45	-2	9,651	-0.02%
2020/05/19	1	11.45	0	0.00	11.45	1	9,645	0.01%
2020/05/18	10.4	11.36	17	11.39	11.35	-6.6	9,669	-0.07%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	13	11.39	11.4	11.39	11.35	1.6	9,660	0.02%
2020/05/13	1	11.45	4	11.48	11.40	-3	9,643	-0.03%
2020/05/12	12	11.40	3	11.40	11.35	9	9,624	0.09%
2020/05/11	3	11.47	12	11.42	11.40	-9	9,616	-0.09%
2020/05/08	8.9	11.27	1	11.25	11.30	7.9	9,539	0.08%
2020/05/07	5	11.20	0	0.00	11.20	5	9,529	0.05%
2020/05/06	9	11.22	0	0.00	11.20	9	9,531	0.09%
2020/05/05	2	11.25	3	11.28	11.30	-1	9,614	-0.01%
2020/05/04	13	11.23	0	0.00	11.25	13	9,688	0.13%
2020/04/30	7	11.41	8	11.49	11.45	-1	9,665	-0.01%
2020/04/29	11	11.30	4.5	11.32	11.30	6.5	9,745	0.07%
2020/04/28	7	11.18	0	0.00	11.20	7	9,827	0.07%
2020/04/27	2	11.10	7.5	11.09	11.10	-5.5	10,092	-0.05%
2020/04/24	2	10.95	0	0.00	10.95	2	10,138	0.02%
2020/04/23	0	0.00	0.6	10.95	10.90	-0.6	10,098	-0.01%
2020/04/22	1	10.75	1	10.60	10.80	0	10,083	0.00%
2020/04/21	31	10.89	5	10.85	10.85	26	10,114	0.26%
2020/04/20	3	11.07	4	11.08	11.10	-1	10,024	-0.01%
2020/04/17	12	11.05	23	11.12	11.00	-11	10,054	-0.11%
2020/04/16	17	10.96	0	0.00	11.00	17	9,942	0.17%
2020/04/15	68	11.10	2	11.15	11.15	66	9,875	0.67%
2020/04/14	5	10.98	32	10.95	11.00	-27	9,838	-0.27%
2020/04/13	17	10.79	2	10.75	10.80	15	9,830	0.15%
2020/04/10	31	10.91	8	10.81	10.95	23	9,773	0.24%
2020/04/09	1	10.65	10	10.65	10.65	-9	9,640	-0.09%
2020/04/08	4	10.35	0	0.00	10.55	4	9,507	0.04%
2020/04/07	4	10.33	0.4	10.50	10.35	3.6	9,413	0.04%
2020/04/06	13	10.07	10	10.20	10.20	3	9,380	0.03%
2020/04/01	6	10.23	0	0.00	10.20	6	9,304	0.06%
2020/03/31	6	10.25	2	10.30	10.35	4	9,234	0.04%
2020/03/30	5	10.21	10	10.30	10.25	-5	9,179	-0.05%
2020/03/27	20.4	10.50	1	10.50	10.45	19.4	9,041	0.21%
2020/03/26	24	10.40	6	10.35	10.35	18	8,911	0.20%
2020/03/25	20.2	10.50	9	10.58	10.55	11.2	8,761	0.13%
2020/03/24	1	10.10	1.2	10.05	10.00	-0.2	8,512	0.00%
2020/03/23	4	9.64	1	9.34	9.69	3	8,362	0.04%
2020/03/20	20	9.86	41	9.77	9.90	-21	8,291	-0.25%
2020/03/19	25	9.30	79	9.37	9.16	-54	8,036	-0.67%
2020/03/18	4	10.20	160	10.20	10.05	-156	7,533	-2.07%	大賣/鉅額交易
2020/03/17	14	10.35	3.5	10.31	10.25	10.5	7,335	0.14%
2020/03/16	13	10.88	1	10.85	10.75	12	7,126	0.17%
2020/03/13	58	10.91	36	10.92	11.20	22	6,913	0.32%
2020/03/12	23	11.65	3.5	11.65	11.65	19.5	6,467	0.30%
2020/03/11	19.3	12.00	0	0.00	11.95	19.3	6,105	0.32%
2020/03/10	14	11.92	0	0.00	12.00	14	6,024	0.23%
2020/03/09	37	12.10	4	12.13	12.05	33	5,785	0.57%
2020/03/06	3	12.27	0	0.00	12.25	3	5,553	0.05%
2020/03/05	6	12.30	0	0.00	12.30	6	5,547	0.11%
2020/03/04	8	12.20	1	12.25	12.25	7	5,533	0.13%
2020/03/02	29	12.22	0	0.00	12.20	29	5,524	0.52%
2020/02/27	10	12.36	7.1	12.35	12.35	2.9	5,330	0.06%
2020/02/26	10	12.31	3	12.33	12.35	7	5,257	0.13%
2020/02/25	3	12.15	2	12.15	12.15	1	5,042	0.02%
2020/02/24	4	12.21	18	12.20	12.25	-14	4,989	-0.28%
2020/02/21	0	0.00	2	12.30	12.30	-2	4,969	-0.04%
2020/02/20	15	12.40	7	12.39	12.35	8	4,984	0.16%
2020/02/19	15	12.35	0	0.00	12.35	15	4,993	0.30%
2020/02/17	3	12.20	12	12.25	12.25	-9	5,029	-0.18%
2020/02/14	7	12.25	0	0.00	12.30	7	5,047	0.14%
2020/02/13	6	12.30	0	0.00	12.30	6	5,061	0.12%
2020/02/11	3	12.25	0	0.00	12.25	3	5,280	0.06%
2020/02/10	89	12.15	2	12.18	12.15	87	5,303	1.64%
2020/02/07	3	12.28	0	0.00	12.30	3	5,384	0.06%
2020/02/06	4	12.35	2	12.35	12.35	2	5,398	0.04%
2020/02/05	6	12.11	0	0.00	12.15	6	5,354	0.11%
2020/02/04	10	12.10	1.3	12.15	12.15	8.7	5,261	0.17%
2020/02/03	23	11.97	9	11.89	12.05	14	5,305	0.26%
2020/01/31	6	12.16	2.5	12.20	12.15	3.5	5,124	0.07%
2020/01/30	24	12.14	4.6	12.15	12.10	19.4	4,971	0.39%
2020/01/20	17	12.44	0	0.00	12.50	17	4,664	0.36%
2020/01/17	5	12.40	0	0.00	12.45	5	4,600	0.11%
2020/01/16	10	12.43	0	0.00	12.45	10	4,618	0.22%
2020/01/15	29	12.48	1	12.50	12.50	28	4,644	0.60%
2020/01/14	1	12.45	4.1	12.45	12.45	-3.1	4,585	-0.07%
2020/01/13	5	12.40	0	0.00	12.40	5	4,568	0.11%
2020/01/10	3	12.25	4	12.28	12.30	-1	4,650	-0.02%
2020/01/09	2	12.23	0	0.00	12.25	2	4,636	0.04%
2020/01/08	12	12.18	0	0.00	12.20	12	4,629	0.26%
2020/01/07	6	12.25	4	12.25	12.30	2	4,570	0.04%
2020/01/06	2	12.10	1	12.10	12.15	1	4,541	0.02%
2020/01/02	0	0.00	6	12.03	12.05	-6	4,500	-0.13%
2019/12/31	3	12.02	0	0.00	12.00	3	4,516	0.07%
2019/12/30	2	12.00	0	0.00	12.00	2	4,499	0.04%
2019/12/27	0	0.00	4	12.00	12.00	-4	4,502	-0.09%
2019/12/25	1	12.00	0	0.00	12.00	1	4,558	0.02%
2019/12/23	7	11.95	0.2	12.00	12.00	6.8	4,645	0.15%
2019/12/20	2	11.95	2.1	12.00	11.95	-0.1	4,686	0.00%
2019/12/19	2	11.95	0	0.00	11.95	2	4,711	0.04%
2019/12/18	1	11.95	2	11.95	11.95	-1	4,737	-0.02%
2019/12/17	2	11.95	4	11.95	11.95	-2	4,780	-0.04%
2019/12/16	2	11.90	3.2	11.90	11.95	-1.2	4,790	-0.02%
2019/12/13	0.1	11.90	0	0.00	11.90	0.1	4,808	0.00%
2019/12/12	1	11.90	0	0.00	11.90	1	4,794	0.02%
2019/12/11	1	11.90	0	0.00	11.90	1	4,749	0.02%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	9	11.84	1	11.85	11.85	8	4,767	0.17%
2019/12/06	12	11.85	0	0.00	11.85	12	4,763	0.25%
2019/12/05	19	11.86	0	0.00	11.85	19	4,792	0.40%
2019/12/04	9	11.89	0	0.00	11.90	9	4,766	0.19%
2019/12/03	2	11.90	1.1	11.90	11.95	0.9	4,797	0.02%
2019/12/02	8	11.91	0	0.00	11.95	8	4,797	0.17%
2019/11/29	2	11.95	0	11.95	11.95	2	4,759	0.04%
2019/11/28	4	11.95	0	0.00	11.95	4	4,769	0.08%
2019/11/27	0	0.00	10	11.95	12.00	-10	4,793	-0.21%
2019/11/25	4	11.95	0	0.00	11.90	4	4,848	0.08%
2019/11/21	2	11.90	0	0.00	11.90	2	5,276	0.04%
2019/11/19	0	0.00	1	11.90	11.90	-1	5,419	-0.02%
2019/11/18	4	11.88	0	0.00	11.90	4	5,473	0.07%
2019/11/15	4	11.88	0	0.00	11.85	4	5,474	0.07%
2019/11/14	21	11.95	2	11.90	11.90	19	5,493	0.35%
2019/11/13	5	11.95	0	0.00	11.95	5	5,561	0.09%
2019/11/11	9	11.95	50	11.90	11.95	-41	5,657	-0.72%
2019/11/08	0	0.00	5	11.90	11.95	-5	5,546	-0.09%
2019/11/04	17.1	11.78	0.2	11.85	11.85	16.9	5,475	0.31%
2019/11/01	2	11.75	0	0.00	11.80	2	5,450	0.04%
2019/10/31	3	11.75	0	0.00	11.75	3	5,542	0.05%
2019/10/30	2	11.75	0	0.00	11.80	2	5,514	0.04%
2019/10/29	2.3	11.76	6	11.75	11.75	-3.7	5,526	-0.07%
2019/10/28	2	11.80	0	0.00	11.75	2	5,520	0.04%
2019/10/25	4.1	11.80	3	11.80	11.80	1.1	5,506	0.02%
2019/10/24	5	11.80	0.1	11.85	11.85	4.9	5,485	0.09%
2019/10/23	4	11.80	0.1	11.80	11.80	3.9	5,494	0.07%
2019/10/22	4.1	11.80	0	0.00	11.80	4.1	5,551	0.07%
2019/10/21	3	11.83	0	0.00	11.85	3	5,553	0.05%
2019/10/18	10	11.80	0	0.00	11.90	10	5,619	0.18%
2019/10/17	2	11.80	0.6	11.85	11.80	1.4	5,500	0.03%
2019/10/16	10	11.80	0	0.00	11.80	10	5,484	0.18%
2019/10/15	1	11.80	0	0.00	11.85	1	5,482	0.02%
2019/10/14	7	11.80	0	0.00	11.85	7	5,481	0.13%
2019/10/09	3	11.75	5.3	11.75	11.75	-2.3	5,435	-0.04%
2019/10/08	0.1	11.80	0.2	11.80	11.75	-0.1	5,448	0.00%
2019/10/07	3	11.78	8.4	11.80	11.75	-5.4	5,497	-0.10%
2019/10/04	2	11.75	0	0.00	11.75	2	5,483	0.04%
2019/10/03	4	11.76	0	0.00	11.75	4	5,482	0.07%
2019/10/02	2.1	11.85	2	11.85	11.80	0.1	5,476	0.00%
2019/10/01	7.9	11.87	2.1	11.85	11.85	5.8	5,480	0.11%
2019/09/27	6	11.86	0	0.00	11.85	6	5,447	0.11%
2019/09/26	2.1	11.95	0	0.00	11.95	2.1	5,406	0.04%
2019/09/24	0	0.00	3	11.98	11.95	-3	5,538	-0.05%
2019/09/23	0	0.00	41	12.00	12.00	-41	5,509	-0.74%
2019/09/20	1	11.90	0	0.00	11.95	1	5,538	0.02%
2019/09/19	1	11.95	0	0.00	11.95	1	5,497	0.02%
2019/09/18	0	0.00	1	11.95	11.95	-1	5,488	-0.02%
2019/09/17	0.5	11.95	0	0.00	11.90	0.5	5,493	0.01%
2019/09/16	1	12.00	0	0.00	12.00	1	5,546	0.02%
2019/09/12	2	11.95	4	11.95	11.95	-2	5,602	-0.04%
2019/09/11	5	11.98	0	0.00	12.00	5	5,706	0.09%
2019/09/10	10	11.90	0	0.00	11.95	10	5,704	0.18%
2019/09/09	1.3	11.86	0	0.00	11.85	1.3	5,684	0.02%
2019/09/06	4	11.76	0	0.00	11.80	4	5,681	0.07%
2019/09/05	19.3	11.73	1	11.75	11.80	18.3	5,745	0.32%
2019/09/03	0	0.00	3	11.70	11.75	-3	6,119	-0.05%
2019/09/02	0	0.00	5	11.75	11.75	-5	6,242	-0.08%
2019/08/30	2	11.70	0	0.00	11.80	2	6,498	0.03%
2019/08/29	2	11.70	0	0.00	11.75	2	6,575	0.03%
2019/08/28	2	11.78	0	0.00	11.75	2	6,656	0.03%
2019/08/27	17	11.61	0	0.00	11.60	17	6,643	0.26%
2019/08/26	54	12.41	2	12.45	12.45	52	6,459	0.80%
2019/08/23	17	12.46	0	0.00	12.50	17	6,289	0.27%
2019/08/22	23.2	12.50	0	0.00	12.50	23.2	6,224	0.37%
2019/08/21	2	12.55	0	0.00	12.50	2	6,194	0.03%
2019/08/20	3	12.50	17	12.54	12.55	-14	6,269	-0.22%
2019/08/19	1	12.55	2	12.50	12.55	-1	6,294	-0.02%
2019/08/16	5	12.45	0	0.00	12.45	5	6,276	0.08%
2019/08/15	6	12.37	0	0.00	12.35	6	6,222	0.10%
2019/08/14	0	0.00	1	12.50	12.55	-1	6,212	-0.02%
2019/08/13	6	12.49	0	0.00	12.45	6	6,170	0.10%
2019/08/12	0	0.00	3	12.52	12.50	-3	6,160	-0.05%
2019/08/08	2	12.40	0	0.00	12.40	2	6,131	0.03%
2019/08/07	3	12.40	0	0.00	12.30	3	6,166	0.05%
2019/08/06	2	12.05	6	12.15	12.25	-4	6,224	-0.06%
2019/08/05	7	12.30	2	12.33	12.30	5	6,174	0.08%
2019/08/02	20	12.42	0	0.00	12.40	20	6,213	0.32%
2019/08/01	10	12.57	0	0.00	12.55	10	6,158	0.16%
2019/07/31	2	12.65	0	0.00	12.65	2	6,169	0.03%
2019/07/30	6.5	12.70	0	0.00	12.70	6.5	6,166	0.11%
2019/07/29	3	12.75	1	12.75	12.75	2	6,365	0.03%
2019/07/26	5	12.75	3	12.75	12.75	2	6,497	0.03%
2019/07/25	5	12.75	0	0.00	12.80	5	6,663	0.08%
2019/07/24	9	12.75	2.2	12.84	12.70	6.8	6,821	0.10%
2019/07/23	0	0.00	2	12.80	12.80	-2	6,955	-0.03%
2019/07/22	4	12.74	26	12.69	12.75	-22	7,128	-0.31%
2019/07/19	4	12.65	40	12.60	12.65	-36	7,092	-0.51%
2019/07/18	3	12.55	4	12.60	12.60	-1	7,096	-0.01%
2019/07/17	0	0.00	31	12.55	12.55	-31	7,086	-0.44%
2019/07/15	3	12.60	0	0.00	12.60	3	7,034	0.04%
2019/07/11	20	12.50	0.3	12.55	12.55	19.7	7,011	0.28%
2019/07/10	1	12.50	1	12.50	12.50	0	7,008	0.00%
2019/07/09	31	12.50	0	0.00	12.50	31	7,017	0.44%
2019/07/08	1	12.45	1.5	12.45	12.45	-0.5	7,020	-0.01%
2019/07/05	0	0.00	1	12.40	12.45	-1	7,018	-0.01%
2019/07/03	1	12.30	5	12.30	12.40	-4	7,239	-0.06%
2019/07/02	11	12.33	20	12.40	12.30	-9	7,284	-0.12%
2019/07/01	11	12.45	18	12.45	12.45	-7	7,237	-0.10%
2019/06/28	0	0.00	25	12.50	12.50	-25	7,189	-0.35%
2019/06/27	16	12.49	0	0.00	12.50	16	7,246	0.22%
2019/06/26	3	12.42	0	0.00	12.45	3	7,237	0.04%
2019/06/25	5	12.43	0	0.00	12.45	5	7,224	0.07%
2019/06/24	21	12.42	0	0.00	12.45	21	7,254	0.29%
2019/06/21	17	12.45	20	12.45	12.50	-3	7,284	-0.04%
2019/06/20	10	12.48	5	12.55	12.50	5	7,287	0.07%
2019/06/19	7	12.49	2	12.55	12.55	5	7,346	0.07%
2019/06/17	20	12.35	10	12.50	12.45	10	7,354	0.14%
2019/06/14	0	0.00	5	12.40	12.35	-5	7,446	-0.07%
2019/06/13	5	12.20	36.3	12.30	12.30	-31.3	7,594	-0.41%
2019/06/12	69	12.16	22	12.15	12.25	47	7,738	0.61%
2019/06/11	13	12.57	0	0.00	12.50	13	7,488	0.17%
2019/06/10	2	12.75	0	0.00	12.70	2	7,366	0.03%
2019/06/06	123	12.55	0	0.00	12.55	123	7,260	1.69%	大買/鉅額交易
2019/06/05	1	12.40	0	0.00	12.45	1	7,010	0.01%
2019/06/04	4	12.30	0	0.00	12.30	4	6,885	0.06%
2019/06/03	10	12.20	52	12.15	12.30	-42	6,919	-0.61%
2019/05/31	6	12.25	10	12.20	12.25	-4	6,870	-0.06%
2019/05/30	5	12.10	10	12.10	12.20	-5	6,788	-0.07%
2019/05/29	1.1	12.10	0	0.00	12.10	1.1	6,807	0.02%
2019/05/28	40	12.18	0	0.00	12.10	40	6,798	0.59%
2019/05/27	11	12.15	40	12.15	12.20	-29	6,759	-0.43%
2019/05/24	1	12.00	2	12.00	12.10	-1	6,659	-0.02%
2019/05/22	0.9	12.05	0	0.00	12.10	0.9	6,546	0.01%
2019/05/21	1	12.00	0	0.00	12.05	1	6,598	0.02%
2019/05/20	15	11.87	1	11.90	11.90	14	6,529	0.21%
2019/05/17	1	11.85	0	0.00	11.85	1	6,516	0.02%
2019/05/15	7	11.89	0	0.00	11.80	7	6,523	0.11%
2019/05/14	11	11.70	0.1	11.80	11.75	10.9	6,503	0.17%
2019/05/13	5	11.82	0	0.00	11.80	5	6,397	0.08%
2019/05/10	2	11.88	0	0.00	11.90	2	6,424	0.03%
2019/05/08	13	11.89	0	0.00	11.90	13	6,297	0.21%
2019/05/07	6	11.90	5	11.90	11.90	1	6,259	0.02%
2019/05/06	11	11.88	0	0.00	11.85	11	6,235	0.18%
2019/05/03	49	12.05	0	0.00	12.05	49	6,031	0.81%
2019/05/02	4	12.11	0	0.00	12.15	4	5,909	0.07%
2019/04/30	14	11.99	17	11.95	12.00	-3	5,811	-0.05%
2019/04/29	7	11.81	55	11.79	11.80	-48	5,626	-0.85%
2019/04/26	114	11.46	61	11.50	11.50	53	5,418	0.98%	大買/
2019/04/25	16.1	11.39	1.2	11.40	11.40	14.9	5,215	0.29%
2019/04/24	5	11.35	0	0.00	11.35	5	5,158	0.10%
2019/04/23	1	11.35	0	0.00	11.35	1	5,166	0.02%
2019/04/19	7	11.25	0	0.00	11.30	7	5,304	0.13%
2019/04/17	4	11.25	0	0.00	11.25	4	5,287	0.08%
2019/04/16	1	11.20	0	0.00	11.25	1	5,247	0.02%
2019/04/15	1	11.25	3.1	11.25	11.30	-2.1	5,204	-0.04%
2019/04/11	5	11.23	0	0.00	11.25	5	5,135	0.10%
2019/04/10	24	11.17	130	11.15	11.25	-106	5,099	-2.08%	大賣/鉅額交易
2019/04/09	10	11.33	10	11.35	11.30	0	4,895	0.00%
2019/04/08	11	11.35	0	0.00	11.35	11	4,826	0.23%
2019/04/03	3	11.40	48	11.35	11.35	-45	4,730	-0.95%
2019/04/02	3	11.40	0	0.00	11.35	3	4,668	0.06%
2019/04/01	3	11.40	90	11.40	11.40	-87	4,628	-1.88%
2019/03/29	6	11.38	1	11.35	11.40	5	4,544	0.11%
2019/03/28	1	11.40	0	0.00	11.40	1	4,474	0.02%
2019/03/26	13.1	11.34	9	11.33	11.35	4.1	4,395	0.09%
2019/03/25	2	11.20	28.7	11.15	11.20	-26.7	4,347	-0.61%
2019/03/22	7.4	11.25	3	11.25	11.30	4.4	4,262	0.10%
2019/03/20	13.1	11.26	820	11.25	11.30	-806.9	4,143	-19.47%	大賣/鉅額交易
2019/03/19	20	11.38	11	11.39	11.40	9	4,032	0.22%
2019/03/18	17.4	11.11	2	11.13	11.30	15.4	3,907	0.39%
2019/03/15	15	11.05	4	11.03	11.05	11	3,756	0.29%
2019/03/14	0	0.00	4	10.90	10.90	-4	3,577	-0.11%
2019/03/13	5	10.90	0	0.00	10.85	5	3,594	0.14%
2019/03/11	53	10.90	2	10.90	10.90	51	3,567	1.43%
2019/03/08	2	10.85	105	10.90	10.90	-103	3,557	-2.90%	大賣/鉅額交易
2019/03/07	20	10.82	100	10.90	10.85	-80	3,593	-2.23%
2019/03/06	1	10.75	0	0.00	10.80	1	3,456	0.03%
2019/03/05	10	10.75	0	0.00	10.70	10	3,415	0.29%
2019/03/04	0	0.00	530	10.70	10.75	-530	3,395	-15.61%	大賣/鉅額交易
2019/02/27	15	10.65	0	0.00	10.65	15	3,338	0.45%
2019/02/26	7	10.66	0	0.00	10.70	7	3,328	0.21%
2019/02/22	0.5	10.65	0	0.00	10.65	0.5	3,243	0.02%
2019/02/21	5	10.60	0	0.00	10.60	5	3,246	0.15%
2019/02/20	20	10.60	0	0.00	10.65	20	3,215	0.62%
2019/02/19	0	0.00	1	10.55	10.60	-1	3,131	-0.03%
2019/02/15	15	10.55	10	10.55	10.55	5	3,103	0.16%
2019/02/14	17	10.56	0	0.00	10.60	17	3,057	0.56%
2019/02/13	107.5	10.56	10	10.55	10.60	97.5	3,026	3.22%	大買/
2019/02/12	43	10.53	0	0.00	10.50	43	2,996	1.44%
2019/02/11	13	10.54	1	10.50	10.50	12	3,011	0.40%
2019/01/30	0	0.00	0.8	10.50	10.50	-0.8	2,916	-0.03%
2019/01/29	0	0.00	30	10.45	10.45	-30	2,872	-1.04%
2019/01/28	0	0.00	5	10.45	10.50	-5	2,861	-0.17%
2019/01/25	0.5	10.45	0	0.00	10.45	0.5	2,811	0.02%
2019/01/24	292	10.40	0	0.00	10.45	292	2,781	10.50%	大買/鉅額交易
2019/01/23	455	10.39	0	0.00	10.40	455	2,795	16.28%	大買/鉅額交易
2019/01/22	345	10.40	0	0.00	10.45	345	2,773	12.44%	大買/鉅額交易
2019/01/21	405	10.40	0	0.00	10.40	405	2,692	15.04%	大買/鉅額交易
2019/01/14	0	0.00	1	10.35	10.35	-1	2,859	-0.03%
2019/01/11	6	10.33	0	0.00	10.35	6	3,041	0.20%
2019/01/09	0	0.00	1	10.25	10.25	-1	2,971	-0.03%
2019/01/08	0	0.00	0.5	10.20	10.15	-0.5	3,000	-0.02%
2019/01/02	3	10.15	0	0.00	10.15	3	3,317	0.09%
2018/12/26	0.4	10.10	0	0.00	10.10	0.4	3,435	0.01%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/22	36	10.15	0	0.00	10.15	36	3,483	1.03%
2018/12/20	1	10.15	2	10.15	10.15	-1	3,624	-0.03%
2018/12/19	1	10.15	0.5	10.20	10.20	0.5	3,665	0.01%
2018/12/17	0	0.00	2	10.20	10.25	-2	3,658	-0.05%
2018/12/13	1	10.20	0	0.00	10.20	1	3,661	0.03%
2018/12/12	2	10.20	0	0.00	10.20	2	3,720	0.05%
2018/12/11	3.3	10.18	2	10.20	10.15	1.3	3,724	0.03%
2018/12/10	0	0.00	1	10.15	10.20	-1	3,816	-0.03%
2018/12/05	1	10.20	0	0.00	10.20	1	3,824	0.03%
2018/11/30	0	10.20	0	0.00	10.20	0	3,908	0.00%
2018/11/27	0	0.00	5	10.20	10.20	-5	3,935	-0.13%
2018/11/23	1	10.15	2	10.20	10.15	-1	4,054	-0.02%
2018/11/22	0	0.00	48	10.20	10.20	-48	4,037	-1.19%
2018/11/19	48	10.30	0	0.00	10.25	48	4,074	1.18%
2018/11/16	2	10.30	0	0.00	10.30	2	4,103	0.05%
2018/11/06	0.3	10.25	0	0.00	10.20	0.3	4,269	0.01%
2018/10/30	1	10.10	0	0.00	10.10	1	4,388	0.02%
2018/10/26	26	10.09	0	0.00	10.15	26	4,493	0.58%
2018/10/25	2	10.00	0	0.00	10.10	2	4,433	0.05%
2018/10/24	4	10.11	60	10.10	10.15	-56	4,588	-1.22%
2018/10/23	20	10.20	2	10.20	10.15	18	4,772	0.38%
2018/10/19	43	10.20	0	0.00	10.25	43	4,913	0.88%
2018/10/18	0	0.00	3	10.30	10.30	-3	4,767	-0.06%
2018/10/17	0	0.00	16	10.45	10.40	-16	4,813	-0.33%
2018/10/15	11.3	10.35	0	0.00	10.30	11.3	4,820	0.23%
2018/10/12	20	10.20	0	0.00	10.35	20	4,771	0.42%
2018/10/11	4	10.25	0	0.00	10.25	4	4,722	0.08%
2018/10/09	0	0.00	3.3	10.55	10.60	-3.3	4,601	-0.07%
2018/10/08	0	0.00	0.1	10.55	10.50	-0.1	4,611	0.00%
2018/10/05	0	0.00	5	10.50	10.50	-5	4,625	-0.11%
2018/10/04	2	10.63	0	0.00	10.60	2	4,549	0.04%
2018/10/02	0	0.00	1	10.80	10.75	-1	4,509	-0.02%
2018/10/01	1	10.75	0	0.00	10.75	1	4,506	0.02%
2018/09/28	0	0.00	12.2	10.70	10.75	-12.2	4,511	-0.27%
2018/09/26	0	0.00	1	10.70	10.65	-1	4,432	-0.02%
2018/09/25	0	0.00	6	10.70	10.70	-6	4,404	-0.14%
2018/09/21	0	0.00	2	10.70	10.70	-2	4,416	-0.05%
2018/09/20	0	0.00	2	10.70	10.70	-2	4,393	-0.05%
2018/09/19	0	0.00	2	10.65	10.65	-2	4,380	-0.05%
2018/09/18	1	10.65	3	10.60	10.65	-2	4,429	-0.05%
2018/09/17	3	10.65	0	0.00	10.60	3	4,390	0.07%
2018/09/14	1.3	10.65	2	10.65	10.65	-0.7	4,357	-0.02%
2018/09/12	0	0.00	1.2	10.55	10.55	-1.2	4,250	-0.03%
2018/09/10	0	0.00	8.4	10.50	10.45	-8.4	4,240	-0.20%
2018/09/07	0	0.00	10.3	10.45	10.45	-10.3	4,190	-0.24%
2018/09/05	0	0.00	45	10.45	10.40	-45	4,151	-1.08%
2018/09/04	1	10.45	0	0.00	10.45	1	4,076	0.02%
2018/09/03	2	10.45	0	0.00	10.45	2	4,100	0.05%
2018/08/28	1	10.30	0	0.00	10.35	1	4,150	0.02%
2018/08/24	0	0.00	1	10.25	10.20	-1	4,123	-0.02%
2018/08/23	0	0.00	2	10.20	10.30	-2	4,134	-0.05%
2018/08/22	0	0.00	5	10.25	10.25	-5	4,163	-0.12%
2018/08/21	3	10.20	0	0.00	10.20	3	4,132	0.07%
2018/08/20	0	0.00	14	10.15	10.20	-14	4,110	-0.34%
2018/08/17	2	10.15	0	10.25	10.20	2	4,098	0.05%
2018/08/15	6	10.15	0	0.00	10.15	6	4,057	0.15%
2018/08/10	0	0.00	0.5	10.30	10.30	-0.5	4,037	-0.01%
2018/08/09	3	10.25	0	0.00	10.20	3	3,994	0.08%
2018/08/06	0	0.00	6	10.30	10.35	-6	3,963	-0.15%
2018/08/03	0	0.00	6	10.20	10.30	-6	3,969	-0.15%
2018/08/02	6	10.20	10	10.20	10.15	-4	3,941	-0.10%
2018/07/31	20.3	10.14	15	10.15	10.15	5.3	3,844	0.14%
2018/07/30	20	10.63	0	0.00	10.65	20	3,618	0.55%
2018/07/27	20	10.65	5	10.64	10.65	15	3,390	0.44%
2018/07/26	73	10.63	0	0.00	10.65	73	3,323	2.20%
2018/07/25	5	10.60	0	0.00	10.60	5	3,298	0.15%
2018/07/24	30	10.55	0	0.00	10.55	30	3,283	0.91%
2018/07/23	66	10.50	0	0.00	10.50	66	3,231	2.04%
2018/07/19	1	10.45	0	0.00	10.45	1	3,156	0.03%
2018/07/18	1	10.45	0	0.00	10.50	1	3,161	0.03%
2018/07/16	3	10.40	20	10.40	10.40	-17	3,098	-0.55%
2018/07/13	1	10.40	0	0.00	10.45	1	3,081	0.03%
2018/07/12	2	10.35	0	0.00	10.40	2	3,058	0.07%
2018/07/09	3	10.30	0	0.00	10.30	3	3,135	0.10%
2018/07/06	6	10.27	2	10.30	10.25	4	3,140	0.13%
2018/07/05	2	10.30	0	0.00	10.30	2	3,154	0.06%
2018/07/04	3	10.30	0	0.00	10.30	3	3,180	0.09%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/06/28	0	0.00	65	10.35	10.35	-65	3,155	-2.06%
2018/06/27	5	10.39	0	0.00	10.40	5	3,159	0.16%
2018/06/26	0	0.00	20	10.45	10.50	-20	3,156	-0.63%
2018/06/22	1	10.50	0	0.00	10.45	1	3,173	0.03%
2018/06/21	0	0.00	1	10.55	10.50	-1	3,207	-0.03%
2018/06/20	0	0.00	10	10.50	10.50	-10	3,237	-0.31%
2018/06/19	2	10.45	9	10.47	10.45	-7	3,242	-0.22%
2018/06/14	20	10.45	1	10.45	10.45	19	3,207	0.59%
2018/06/13	1	10.45	0	0.00	10.45	1	3,230	0.03%
2018/06/07	0	10.40	0	0.00	10.45	0	3,475	0.00%
2018/06/06	1.2	10.41	0	0.00	10.45	1.2	3,435	0.03%
2018/06/05	1.2	10.41	0	0.00	10.45	1.2	3,406	0.04%
2018/06/04	0.2	10.40	5.5	10.35	10.40	-5.3	3,396	-0.16%
2018/06/01	0	0.00	1.1	10.35	10.30	-1.1	3,412	-0.03%
2018/05/31	14	10.32	0	0.00	10.30	14	3,413	0.41%
2018/05/30	10	10.35	0	0.00	10.35	10	3,451	0.29%
2018/05/28	0	0.00	30	10.40	10.40	-30	3,486	-0.86%
2018/05/25	0.2	10.35	0	0.00	10.35	0.2	3,514	0.01%
2018/05/24	0.2	10.40	0	0.00	10.40	0.2	3,553	0.01%
2018/05/23	7	10.35	0	0.00	10.35	7	3,639	0.19%
2018/05/22	0	0.00	2	10.35	10.35	-2	3,657	-0.05%
2018/05/21	3	10.35	10	10.40	10.40	-7	3,760	-0.19%
2018/05/18	27	10.35	0	0.00	10.40	27	3,831	0.70%
2018/05/17	2	10.35	0	0.00	10.35	2	3,867	0.05%
2018/05/16	0	0.00	1	10.35	10.40	-1	3,913	-0.03%
2018/05/14	0	0.00	6	10.35	10.40	-6	4,292	-0.14%
2018/05/10	2	10.30	0	0.00	10.35	2	4,326	0.05%
2018/05/09	3	10.32	0	0.00	10.35	3	4,326	0.07%
2018/05/07	0	0.00	10	10.30	10.25	-10	4,416	-0.23%
2018/05/03	1	10.30	2	10.30	10.35	-1	4,432	-0.02%
2018/05/02	20	10.30	5	10.30	10.30	15	4,416	0.34%
2018/04/30	11	10.20	5.3	10.20	10.25	5.7	4,402	0.13%
2018/04/27	1	10.15	0	0.00	10.15	1	4,407	0.02%
2018/04/26	1	10.15	0	0.00	10.15	1	4,452	0.02%
2018/04/25	0	0.00	7	10.15	10.15	-7	4,507	-0.16%
2018/04/23	0	0.00	2	10.18	10.20	-2	4,637	-0.04%
2018/04/19	5	10.15	0	0.00	10.20	5	4,747	0.11%
2018/04/18	3	10.20	4	10.15	10.15	-1	4,775	-0.02%
2018/04/16	0	0.00	12	10.20	10.15	-12	4,872	-0.25%
2018/04/13	1	10.20	0	0.00	10.20	1	4,906	0.02%
2018/04/11	10	10.25	0	0.00	10.20	10	4,993	0.20%
2018/04/10	8	10.20	0	0.00	10.20	8	5,003	0.16%
2018/04/09	0	0.00	3	10.15	10.20	-3	5,028	-0.06%
2018/03/31	0	0.00	1	10.20	10.20	-1	4,993	-0.02%
2018/03/30	1	10.20	0	10.20	10.20	1	5,000	0.02%
2018/03/29	4	10.21	0	0.00	10.20	4	4,992	0.08%
2018/03/27	0	0.00	10	10.25	10.25	-10	4,912	-0.20%
2018/03/26	1	10.20	0	0.00	10.20	1	4,871	0.02%
2018/03/23	21	10.27	0	0.00	10.25	21	4,854	0.43%
2018/03/22	17	10.35	0	0.00	10.30	17	4,828	0.35%
2018/03/21	1	10.35	0	0.00	10.35	1	4,827	0.02%
2018/03/20	23	10.35	0	0.00	10.35	23	4,859	0.47%
2018/03/16	3	10.32	9	10.36	10.40	-6	4,851	-0.12%
2018/03/15	18	10.29	0.3	10.30	10.25	17.7	4,738	0.37%
2018/03/13	0	0.00	4	10.15	10.25	-4	4,605	-0.09%
2018/03/09	0	0.00	2	10.10	10.15	-2	4,563	-0.04%
2018/03/08	0	0.00	1	10.15	10.10	-1	4,648	-0.02%
2018/03/06	0	0.00	90	10.15	10.10	-90	4,787	-1.88%
2018/03/05	0	0.00	63	10.20	10.10	-63	4,831	-1.30%
2018/03/01	2	10.18	3	10.20	10.20	-1	4,752	-0.02%
2018/02/26	1	10.20	20	10.25	10.15	-19	4,673	-0.41%
2018/02/23	0	10.20	0	0.00	10.20	0	4,680	0.00%
2018/02/21	0	0.00	24	10.07	10.15	-24	4,736	-0.51%
2018/02/12	9	10.02	4	10.03	10.00	5	4,626	0.11%
2018/02/09	22	9.89	12	10.00	10.05	10	4,513	0.22%
2018/02/08	1	9.96	0	0.00	10.00	1	4,451	0.02%
2018/02/07	31	9.97	5.2	10.00	10.00	25.8	4,414	0.59%
2018/02/06	35	9.92	5	9.78	9.88	30	4,306	0.70%
2018/02/05	6	10.08	0	0.00	10.05	6	4,029	0.15%
2018/02/02	0	0.00	5	10.20	10.15	-5	3,992	-0.13%
2018/01/31	48	10.11	0	0.00	10.10	48	3,981	1.21%
2018/01/30	1	10.25	1	10.20	10.15	0	3,939	0.00%
2018/01/29	5	10.25	0	0.00	10.25	5	3,922	0.13%
2018/01/25	4	10.25	1	10.20	10.25	3	3,884	0.08%
2018/01/24	1	10.20	0	0.00	10.20	1	3,869	0.03%
2018/01/22	63	10.25	0	0.00	10.25	63	3,785	1.66%
2018/01/19	1	10.20	0	0.00	10.25	1	3,734	0.03%
2018/01/18	0	0.00	5	10.30	10.20	-5	3,691	-0.14%
2018/01/15	0	0.00	3	10.22	10.25	-3	3,544	-0.09%
2018/01/12	0	0.00	10	10.20	10.20	-10	3,618	-0.28%
2018/01/11	10	10.15	0	0.00	10.15	10	3,576	0.28%
2018/01/10	4	10.10	5	10.10	10.05	-1	3,512	-0.03%
2018/01/09	0	0.00	5	10.10	10.10	-5	3,492	-0.14%
2018/01/08	1	10.15	0	0.00	10.10	1	3,454	0.03%
2018/01/05	4	10.01	0	0.00	10.05	4	3,377	0.12%
2018/01/04	0	0.00	10	10.00	10.05	-10	3,321	-0.30%
2018/01/03	90	9.95	22	9.95	9.97	68	3,281	2.07%