臺企銀 (2834)-國泰-松江券商分點個股進出

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

臺企銀

(2834)

可現股當沖

股價
16.60
漲跌
▲0.25
漲幅
+1.53%
成交量
38,738張
產業
上市金融類股
1298人加入追蹤

立即追蹤
本地時間:14:30

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

臺企銀 (2834)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/04/23	21	16.40	11	16.46	16.60	10	26,739	0.04%
2024/04/22	14.4	16.27	7	16.27	16.35	7.4	26,384	0.03%
2024/04/19	30.1	15.95	11.1	16.04	16.15	19	25,973	0.07%
2024/04/18	1.2	16.04	58	15.99	16.20	-56.8	25,429	-0.22%
2024/04/17	13.2	15.91	19	15.96	16.00	-5.8	25,246	-0.02%
2024/04/16	63.6	15.85	6	15.85	15.80	57.6	25,095	0.23%
2024/04/15	14.3	15.99	12	16.03	16.05	2.3	24,599	0.01%
2024/04/12	7	16.05	29.7	16.01	16.05	-22.7	24,303	-0.09%
2024/04/11	16.9	16.10	57.4	16.10	16.10	-40.5	24,153	-0.17%
2024/04/10	20.1	16.19	8.6	16.13	16.20	11.5	24,125	0.05%
2024/04/09	3	16.12	2.8	16.10	16.10	0.2	24,050	0.00%
2024/04/08	9.4	16.00	10	16.05	16.05	-0.6	24,003	0.00%
2024/04/03	13.5	15.92	2	15.95	15.90	11.5	23,789	0.05%
2024/04/02	35.2	15.94	2	16.00	16.00	33.2	23,700	0.14%
2024/04/01	3.2	16.09	90	16.06	16.05	-86.9	23,358	-0.37%
2024/03/29	82.5	16.05	29	16.11	16.15	53.5	23,044	0.23%
2024/03/28	18.5	15.90	0.4	15.85	15.90	18.1	22,583	0.08%
2024/03/27	63.1	15.84	11	15.80	15.80	52.1	22,318	0.23%
2024/03/26	33.5	15.81	2	15.70	15.75	31.4	21,850	0.14%
2024/03/25	22	15.77	3.1	15.75	15.75	18.9	21,596	0.09%
2024/03/22	12	15.79	15.2	15.79	15.75	-3.2	21,398	-0.02%
2024/03/21	25	15.73	21.1	15.71	15.75	3.9	21,065	0.02%
2024/03/20	65.6	15.57	22	15.62	15.55	43.6	20,641	0.21%
2024/03/19	49.9	15.59	30.3	15.63	15.60	19.6	20,231	0.10%
2024/03/18	70	15.84	37	15.81	15.80	33	19,440	0.17%
2024/03/15	202.7	16.30	476.3	16.68	16.35	-273.6	18,148	-1.51%	大買/大賣/鉅額交易
2024/03/14	61	16.55	30.2	16.55	16.55	30.8	14,994	0.21%
2024/03/13	25	15.01	38.1	15.03	15.05	-13.1	12,874	-0.10%
2024/03/12	40	14.70	13.5	14.71	14.85	26.5	12,265	0.22%
2024/03/11	157	14.71	0	0.00	14.55	157	11,872	1.32%	大買/鉅額交易
2024/03/08	345.5	14.55	103.5	14.53	14.60	242	11,414	2.12%	大買/大賣/鉅額交易
2024/03/07	5.2	14.30	4	14.33	14.45	1.2	10,739	0.01%
2024/03/06	0	0.00	5.1	14.23	14.25	-5.1	10,403	-0.05%
2024/03/05	0	14.10	23.1	14.15	14.15	-23.1	10,760	-0.21%
2024/03/04	1	13.95	2.2	14.00	13.95	-1.2	10,473	-0.01%
2024/03/01	1	14.10	1	13.95	14.00	0	10,426	0.00%
2024/02/29	0.2	13.85	546.1	13.89	14.00	-545.9	10,318	-5.29%	大賣/鉅額交易
2024/02/27	7.6	13.74	25.3	13.76	13.75	-17.7	9,824	-0.18%
2024/02/26	0	13.55	23	13.60	13.60	-23	9,562	-0.24%
2024/02/23	0.6	13.46	5	13.50	13.45	-4.4	9,457	-0.05%
2024/02/22	0	0.00	20.7	13.55	13.50	-20.7	9,608	-0.22%
2024/02/21	1.9	13.52	0	0.00	13.50	1.9	9,617	0.02%
2024/02/20	11	13.55	6	13.60	13.55	5	9,731	0.05%
2024/02/19	54	13.50	27	13.50	13.50	27	9,669	0.28%
2024/02/16	1	13.40	2.3	13.39	13.40	-1.3	9,819	-0.01%
2024/02/15	3.1	13.37	0.1	13.40	13.35	3	9,793	0.03%
2024/02/05	1	13.35	0	0.00	13.35	1	9,709	0.01%
2024/02/02	2	13.38	0	0.00	13.40	2	9,728	0.02%
2024/02/01	0.3	13.33	5	13.35	13.40	-4.7	9,735	-0.05%
2024/01/31	0	13.25	17.6	13.32	13.35	-17.6	9,738	-0.18%
2024/01/30	21.1	13.35	0	0.00	13.30	21.1	9,713	0.22%
2024/01/29	0	13.38	12	13.35	13.45	-12	9,756	-0.12%
2024/01/26	0	0.00	10	13.35	13.35	-10	9,816	-0.10%
2024/01/25	1.1	13.25	0	0.00	13.30	1.1	9,824	0.01%
2024/01/24	0	0.00	1	13.25	13.20	-1	9,823	-0.01%
2024/01/23	0	13.22	0	0.00	13.20	0	9,920	0.00%
2024/01/22	7.1	13.19	0	0.00	13.15	7.1	9,973	0.07%
2024/01/19	3.1	13.20	0	0.00	13.25	3.1	9,922	0.03%
2024/01/18	6	13.24	0	0.00	13.20	6	10,037	0.06%
2024/01/17	38.2	13.21	0	0.00	13.20	38.2	10,044	0.38%
2024/01/16	41.1	13.35	0	0.00	13.30	41.1	9,931	0.41%
2024/01/15	30	13.52	25.9	13.53	13.50	4.1	9,769	0.04%
2024/01/12	3	13.63	0	0.00	13.60	3	10,002	0.03%
2024/01/11	6.1	13.60	17.3	13.59	13.60	-11.2	10,111	-0.11%
2024/01/10	1	13.50	1.6	13.55	13.50	-0.6	10,203	-0.01%
2024/01/09	2	13.55	10	13.58	13.55	-8	10,200	-0.08%
2024/01/08	1	13.55	10	13.57	13.60	-9	10,201	-0.09%
2024/01/05	12	13.55	0	0.00	13.55	12	10,218	0.12%
2024/01/04	5.4	13.53	0.3	13.55	13.55	5	10,286	0.05%
2024/01/03	14	13.55	20	13.60	13.55	-6	10,351	-0.06%
2024/01/02	0	13.70	3.1	13.68	13.70	-3.1	10,316	-0.03%
2023/12/29	3	13.70	0.2	13.70	13.70	2.8	10,266	0.03%
2023/12/28	19	13.74	0.7	13.70	13.75	18.4	10,416	0.18%
2023/12/27	0.4	13.65	28	13.70	13.70	-27.6	10,468	-0.26%
2023/12/26	20.1	13.60	1	13.60	13.60	19.1	10,426	0.18%
2023/12/25	0	0.00	1.1	13.51	13.55	-1.1	10,417	-0.01%
2023/12/22	0.1	13.55	0.2	13.55	13.55	-0.1	10,486	0.00%
2023/12/21	2.1	13.50	0	0.00	13.55	2.1	10,577	0.02%
2023/12/20	10	13.58	6	13.55	13.55	4	10,591	0.04%
2023/12/19	4.3	13.60	15.3	13.60	13.65	-11	10,582	-0.10%
2023/12/18	0.1	13.70	7.3	13.70	13.75	-7.3	10,705	-0.07%
2023/12/15	1	13.85	5.5	13.82	13.80	-4.5	10,695	-0.04%
2023/12/14	0	13.78	15.7	13.81	13.85	-15.7	10,527	-0.15%
2023/12/13	2.2	13.70	0.9	13.70	13.70	1.3	10,340	0.01%
2023/12/12	3	13.67	4	13.70	13.70	-1	10,418	-0.01%
2023/12/11	5	13.55	5	13.57	13.70	0	10,417	0.00%
2023/12/08	0	13.50	0.1	13.50	13.50	-0.1	10,275	0.00%
2023/12/07	6	13.46	0	0.00	13.50	6	10,224	0.06%
2023/12/06	0.8	13.50	0	0.00	13.55	0.8	10,289	0.01%
2023/12/05	17	13.44	0	0.00	13.45	17	10,265	0.17%
2023/12/04	15	13.48	0.9	13.55	13.50	14.1	10,276	0.14%
2023/12/01	14	13.51	1	13.55	13.55	13	10,313	0.13%
2023/11/30	16	13.52	3.5	13.60	13.50	12.5	10,316	0.12%
2023/11/29	4	13.48	4	13.50	13.50	0	9,741	0.00%
2023/11/28	9	13.55	8.5	13.58	13.55	0.5	9,719	0.00%
2023/11/27	8	13.47	0	0.00	13.45	8	9,959	0.08%
2023/11/24	0	0.00	12	13.50	13.55	-12	10,085	-0.12%
2023/11/22	14	13.39	0	0.00	13.40	14	10,085	0.14%
2023/11/21	10	13.45	3.8	13.48	13.45	6.2	10,043	0.06%
2023/11/20	11	13.35	6	13.35	13.40	5.1	9,855	0.05%
2023/11/17	6.1	13.30	70	13.31	13.30	-63.9	9,792	-0.65%
2023/11/16	3	13.17	14.5	13.22	13.20	-11.5	9,644	-0.12%
2023/11/15	19.3	13.05	261	13.15	13.20	-241.7	9,739	-2.48%	大賣/鉅額交易
2023/11/14	2.5	13.06	0	0.00	13.00	2.5	9,649	0.03%
2023/11/13	0	0.00	4.3	13.06	13.05	-4.3	9,988	-0.04%
2023/11/10	200	13.00	0.6	13.09	13.00	199.4	10,603	1.88%	大買/鉅額交易
2023/11/09	2.2	13.10	0	0.00	13.10	2.2	11,007	0.02%
2023/11/08	3	13.05	35	13.10	13.10	-32	11,476	-0.28%
2023/11/07	0	13.16	50	13.15	13.15	-50	11,620	-0.43%
2023/11/06	2	13.23	30.7	13.20	13.20	-28.7	11,718	-0.25%
2023/11/03	0	13.05	13	13.05	13.10	-13	11,840	-0.11%
2023/11/02	12	12.95	0	0.00	12.90	12	12,187	0.10%
2023/11/01	6	12.80	1	12.80	12.85	5	12,171	0.04%
2023/10/31	10.2	12.80	0	0.00	12.75	10.2	12,229	0.08%
2023/10/30	4.1	12.83	0	0.00	12.85	4.1	12,456	0.03%
2023/10/27	1	12.85	0	0.00	12.80	1	12,467	0.01%
2023/10/26	6.3	12.75	0	0.00	12.70	6.3	12,772	0.05%
2023/10/25	5.1	12.87	0	0.00	12.85	5.1	12,845	0.04%
2023/10/24	6	12.81	0	0.00	12.80	6	13,276	0.05%
2023/10/23	5.2	12.90	2	13.00	12.90	3.2	13,392	0.02%
2023/10/20	14	12.94	0	0.00	13.00	14	13,534	0.10%
2023/10/19	1.4	13.08	0	0.00	13.05	1.4	13,402	0.01%
2023/10/18	3.1	13.17	0	0.00	13.20	3.1	13,425	0.02%
2023/10/17	2.9	13.28	2	13.30	13.20	0.9	13,419	0.01%
2023/10/16	1	13.35	2.8	13.33	13.30	-1.7	13,598	-0.01%
2023/10/13	5.5	13.35	1	13.30	13.35	4.5	13,918	0.03%
2023/10/12	13.8	13.44	0	0.00	13.45	13.8	14,076	0.10%
2023/10/11	20	13.35	5	13.39	13.40	15	14,094	0.11%
2023/10/06	2.2	13.24	2.5	13.24	13.25	-0.3	14,117	0.00%
2023/10/05	101	13.07	32.3	13.10	13.05	68.7	14,290	0.48%	大買/
2023/10/04	5.1	13.03	8	13.08	13.00	-2.9	14,432	-0.02%
2023/10/03	2.4	13.21	7.5	13.21	13.15	-5.1	14,419	-0.04%
2023/10/02	0	0.00	16.3	13.25	13.30	-16.3	14,589	-0.11%
2023/09/28	0	0.00	5.5	13.21	13.20	-5.5	14,817	-0.04%
2023/09/27	2.3	13.15	0	0.00	13.15	2.3	14,913	0.02%
2023/09/26	2.3	13.23	0	0.00	13.20	2.3	15,006	0.02%
2023/09/25	3.3	13.30	3.4	13.29	13.35	-0.1	15,014	0.00%
2023/09/22	4	13.23	1.5	13.25	13.20	2.5	15,093	0.02%
2023/09/21	4.1	13.29	0	13.30	13.25	4	15,103	0.03%
2023/09/20	2	13.45	0	0.00	13.45	2	14,960	0.01%
2023/09/19	2	13.50	0	0.00	13.50	2	15,038	0.01%
2023/09/18	1.4	13.51	8	13.55	13.55	-6.6	15,178	-0.04%
2023/09/15	10	13.55	4.5	13.62	13.60	5.5	15,265	0.04%
2023/09/14	0	13.51	54	13.50	13.60	-54	15,208	-0.35%
2023/09/13	5	13.45	2	13.45	13.45	3	15,274	0.02%
2023/09/12	1.3	13.40	3	13.37	13.40	-1.7	15,711	-0.01%
2023/09/11	1.1	13.35	32.5	13.35	13.35	-31.4	15,744	-0.20%
2023/09/08	54	13.35	60	13.37	13.35	-6	15,769	-0.04%
2023/09/07	23.1	13.35	20	13.35	13.35	3.1	15,850	0.02%
2023/09/06	37.8	13.36	0	0.00	13.35	37.8	16,189	0.23%
2023/09/05	16.2	13.45	0	0.00	13.45	16.2	16,350	0.10%
2023/09/04	14.6	13.46	10.1	13.47	13.50	4.5	16,445	0.03%
2023/09/01	5	13.50	2	13.55	13.45	3	16,718	0.02%
2023/08/31	25.2	13.45	0	0.00	13.35	25.2	16,781	0.15%
2023/08/30	9	13.91	34	13.95	13.90	-25	16,689	-0.15%
2023/08/29	41.9	13.90	5	13.90	13.90	36.9	16,603	0.22%
2023/08/28	35.7	13.80	2	13.85	13.85	33.7	16,659	0.20%
2023/08/25	0.2	13.85	2	13.75	13.80	-1.8	16,976	-0.01%
2023/08/24	1.1	13.81	4	13.81	13.80	-2.9	17,196	-0.02%
2023/08/23	0.1	13.82	0.3	13.82	13.75	-0.2	17,307	0.00%
2023/08/22	4	13.78	0	0.00	13.80	4	17,432	0.02%
2023/08/21	10	13.65	5.1	13.71	13.75	4.9	17,541	0.03%
2023/08/18	7.2	13.65	5.5	13.66	13.65	1.7	17,540	0.01%
2023/08/17	1.6	13.48	10	13.65	13.65	-8.4	17,476	-0.05%
2023/08/16	39.6	13.53	28	13.52	13.50	11.6	17,206	0.07%
2023/08/15	44.2	13.79	1	13.75	13.80	43.2	16,752	0.26%
2023/08/14	21.6	13.95	45	13.90	13.95	-23.4	16,693	-0.14%
2023/08/11	11.1	14.20	0	0.00	14.20	11.1	16,535	0.07%
2023/08/10	203.1	14.15	20	14.20	14.25	183.1	16,533	1.11%	大買/鉅額交易
2023/08/09	22.4	14.11	7	14.18	14.20	15.4	16,585	0.09%
2023/08/08	2.5	14.18	800	14.20	14.15	-797.5	16,420	-4.86%	大賣/鉅額交易
2023/08/07	5	14.30	0.3	14.35	14.35	4.7	16,195	0.03%
2023/08/04	5	14.27	0	0.00	14.30	5	16,266	0.03%
2023/08/02	327	14.25	20.4	14.38	14.25	306.6	16,308	1.88%	大買/鉅額交易
2023/08/01	0	0.00	5	14.49	14.55	-5	16,121	-0.03%
2023/07/31	14	14.49	1,252.2	14.55	14.40	-1,238.1	16,196	-7.64%	大賣/鉅額交易
2023/07/28	6.1	14.37	73	14.35	14.45	-66.9	15,895	-0.42%
2023/07/27	1,323	14.45	23.6	14.49	14.50	1,299.4	15,738	8.26%	大買/鉅額交易
2023/07/26	5	14.29	504.2	14.30	14.30	-499.2	15,432	-3.23%	大賣/鉅額交易
2023/07/25	4.4	14.10	1	14.10	14.15	3.4	15,296	0.02%
2023/07/24	0.1	14.14	30	14.10	14.10	-29.9	15,144	-0.20%
2023/07/21	3	14.25	0	0.00	14.25	3	15,017	0.02%
2023/07/20	8	14.28	28	14.25	14.25	-20	15,085	-0.13%
2023/07/19	102.3	14.35	103	14.25	14.25	-0.7	15,029	0.00%	大買/大賣/
2023/07/18	2	14.30	11.3	14.23	14.30	-9.3	14,937	-0.06%
2023/07/17	1	14.15	12.7	14.18	14.20	-11.7	14,741	-0.08%
2023/07/14	26.5	14.09	9	14.10	14.10	17.5	14,680	0.12%
2023/07/13	10.9	14.05	4.6	14.06	14.00	6.3	14,754	0.04%
2023/07/12	19.9	14.10	15	14.05	14.05	4.9	14,756	0.03%
2023/07/11	3	14.18	16.7	14.15	14.20	-13.7	14,772	-0.09%
2023/07/10	4.4	14.10	6	14.13	14.15	-1.7	14,848	-0.01%
2023/07/07	20.1	13.99	6	14.03	14.05	14.1	15,060	0.09%
2023/07/06	206	14.10	8	14.11	14.10	198	15,328	1.29%	大買/鉅額交易
2023/07/05	0.5	14.25	1.1	14.34	14.30	-0.6	15,200	0.00%
2023/07/04	0.1	14.25	15.6	14.20	14.30	-15.5	15,200	-0.10%
2023/07/03	3.3	14.25	183.1	14.25	14.30	-179.7	15,331	-1.17%	大賣/鉅額交易
2023/06/30	3	14.20	0	0.00	14.25	3	15,665	0.02%
2023/06/29	169	14.25	1	14.20	14.20	168	15,681	1.07%	大買/鉅額交易
2023/06/28	0	14.15	1	14.15	14.20	-1	15,748	-0.01%
2023/06/27	0	14.11	3	14.10	14.10	-3	15,799	-0.02%
2023/06/26	4.1	14.10	1	14.10	14.10	3.1	15,936	0.02%
2023/06/21	0.5	14.16	0	0.00	14.20	0.5	16,064	0.00%
2023/06/20	4.1	14.20	0	0.00	14.20	4.1	16,188	0.03%
2023/06/19	1.4	14.06	10	14.08	14.10	-8.6	16,521	-0.05%
2023/06/16	303.5	14.10	2.6	14.20	14.10	300.9	17,043	1.77%	大買/鉅額交易
2023/06/15	0.9	14.27	3	14.25	14.30	-2.1	17,340	-0.01%
2023/06/14	1.1	14.30	6	14.29	14.30	-4.9	18,580	-0.03%
2023/06/13	2.1	14.25	31	14.25	14.25	-28.9	22,190	-0.13%
2023/06/12	5.1	14.28	14	14.31	14.25	-8.9	22,395	-0.04%
2023/06/09	0	0.00	300	14.25	14.25	-300	22,676	-1.32%	大賣/鉅額交易
2023/06/08	1	14.20	1	14.20	14.20	0	23,003	0.00%
2023/06/07	29	14.25	4.2	14.20	14.25	24.8	23,254	0.11%
2023/06/06	0	0.00	1	14.15	14.10	-1	23,226	0.00%
2023/06/05	0	0.00	15.1	14.12	14.15	-15.1	23,292	-0.06%
2023/06/02	1	14.00	0	0.00	14.00	1	23,192	0.00%
2023/06/01	11.1	13.99	11	14.00	14.00	0.1	23,304	0.00%
2023/05/31	1.6	13.97	15	13.96	14.10	-13.4	23,959	-0.06%
2023/05/30	33.2	13.99	2	14.00	13.95	31.2	24,096	0.13%
2023/05/29	2.4	14.05	16	14.10	14.10	-13.6	24,780	-0.05%
2023/05/26	8	14.06	13.1	14.07	14.05	-5.1	25,304	-0.02%
2023/05/25	11	14.04	12	14.05	14.05	-1	26,087	0.00%
2023/05/24	28.1	14.11	3	14.15	14.15	25.1	26,755	0.09%
2023/05/23	3.1	14.22	4	14.26	14.25	-0.9	26,782	0.00%
2023/05/19	4	14.24	1	14.20	14.20	3	27,058	0.01%
2023/05/18	11	14.17	8.1	14.19	14.25	2.9	27,030	0.01%
2023/05/17	1	13.95	4	14.09	14.10	-3	26,873	-0.01%
2023/05/16	3.1	14.02	2	14.00	14.00	1.1	26,805	0.00%
2023/05/15	11	13.87	13.3	13.89	13.90	-2.3	27,224	-0.01%
2023/05/12	7	13.80	11	13.85	13.85	-4	27,201	-0.01%
2023/05/11	20	13.88	39	13.90	13.90	-19	27,265	-0.07%
2023/05/10	4	13.95	104	13.95	13.95	-100	27,236	-0.37%	大賣/
2023/05/09	304	14.00	24	14.00	14.00	280	27,606	1.01%	大買/鉅額交易
2023/05/08	15	14.06	3	14.12	14.05	12	27,581	0.04%
2023/05/05	0	0.00	2	14.03	14.05	-2	27,759	-0.01%
2023/05/04	1	13.95	2	13.95	14.00	-1	27,817	0.00%
2023/05/03	8.1	13.96	2	14.00	13.95	6.1	27,939	0.02%
2023/05/02	7.9	14.03	14.5	14.00	14.05	-6.7	28,106	-0.02%
2023/04/28	0	0.00	5	13.95	13.95	-5	28,418	-0.02%
2023/04/27	5	13.85	0	0.00	13.90	5	28,449	0.02%
2023/04/26	3.2	13.85	5	13.85	13.90	-1.8	28,829	-0.01%
2023/04/25	13	13.89	28	13.88	13.85	-15	28,906	-0.05%
2023/04/24	3	13.87	0	0.00	13.90	3	28,892	0.01%
2023/04/21	121	13.83	21	13.85	13.80	100	29,097	0.34%	大買/
2023/04/20	0	13.80	2.6	13.80	13.80	-2.6	29,579	-0.01%
2023/04/19	18.9	13.85	19	13.84	13.85	-0.1	30,165	0.00%
2023/04/18	4.2	13.90	14	13.90	13.90	-9.8	30,042	-0.03%
2023/04/17	17.1	13.90	8.5	13.90	13.95	8.6	29,966	0.03%
2023/04/14	1	13.90	26	13.92	13.95	-25	29,827	-0.08%
2023/04/13	0.9	13.85	2	13.90	13.95	-1.1	29,723	0.00%
2023/04/12	2	13.85	2	13.85	13.85	0	29,626	0.00%
2023/04/11	4.5	13.76	24.6	13.79	13.80	-20.1	29,431	-0.07%
2023/04/10	1	13.40	6.1	13.45	13.45	-5.1	29,026	-0.02%
2023/04/07	16.3	13.48	16.2	13.40	13.40	0.1	29,014	0.00%
2023/04/06	43	13.43	3.5	13.45	13.45	39.5	28,917	0.14%
2023/03/31	31.1	13.30	34	13.32	13.45	-3	28,685	-0.01%
2023/03/30	3	13.25	54.1	13.25	13.25	-51.1	28,308	-0.18%
2023/03/29	19.1	13.20	11	13.24	13.25	8.1	28,289	0.03%
2023/03/28	10	13.21	1.2	13.25	13.25	8.8	28,379	0.03%
2023/03/27	20.2	13.11	14.1	13.11	13.20	6.2	28,513	0.02%
2023/03/24	32.1	13.19	5.5	13.17	13.20	26.5	28,595	0.09%
2023/03/23	10.2	13.26	11.5	13.25	13.30	-1.3	28,463	0.00%
2023/03/22	55	13.27	2.4	13.32	13.30	52.7	28,483	0.18%
2023/03/21	31	13.21	16.6	13.17	13.25	14.4	28,224	0.05%
2023/03/20	42.5	12.89	35	12.86	12.95	7.5	27,781	0.03%
2023/03/17	181.3	12.77	30	12.74	12.80	151.3	27,322	0.55%	大買/鉅額交易
2023/03/16	218.1	12.75	131.3	12.76	12.70	86.8	26,504	0.33%	大買/大賣/
2023/03/15	18	14.04	8	14.03	14.00	10	23,843	0.04%
2023/03/14	443.5	14.05	50	14.08	14.05	393.5	24,110	1.63%	大買/鉅額交易
2023/03/13	29.4	14.20	48.4	14.16	14.30	-19	23,728	-0.08%
2023/03/10	12.2	14.41	17.1	14.45	14.50	-4.9	23,591	-0.02%
2023/03/09	20.5	14.55	13.5	14.59	14.65	7	24,567	0.03%
2023/03/08	11	14.60	14.1	14.64	14.65	-3.1	31,210	-0.01%
2023/03/07	1	14.45	17.2	14.50	14.60	-16.2	31,561	-0.05%
2023/03/06	8	14.46	12.1	14.50	14.50	-4.1	31,889	-0.01%
2023/03/03	29.7	14.38	23.2	14.31	14.40	6.5	32,117	0.02%
2023/03/02	10	14.58	10	14.61	14.65	0	31,913	0.00%
2023/03/01	31.4	14.70	176.6	14.76	14.80	-145.2	31,936	-0.45%	大賣/鉅額交易
2023/02/24	25.2	14.37	6	14.35	14.40	19.2	31,427	0.06%
2023/02/23	53.9	14.43	47.3	14.46	14.40	6.6	31,242	0.02%
2023/02/22	8.3	14.14	27.3	14.14	14.20	-19	30,649	-0.06%
2023/02/21	2	13.93	6	13.94	13.95	-4	30,113	-0.01%
2023/02/20	1.3	13.95	21.5	13.90	14.00	-20.2	30,767	-0.07%
2023/02/17	0.1	13.75	0.4	13.80	13.80	-0.3	30,761	0.00%
2023/02/16	11.1	13.75	0	13.70	13.70	11.1	31,054	0.04%
2023/02/15	14	13.73	0	0.00	13.70	14	31,915	0.04%
2023/02/14	11	13.75	21.4	13.76	13.80	-10.4	32,032	-0.03%
2023/02/13	6	13.70	22.1	13.72	13.75	-16.1	32,530	-0.05%
2023/02/10	0	0.00	5	13.40	13.45	-5	32,387	-0.02%
2023/02/09	0	0.00	0.2	13.35	13.35	-0.2	32,615	0.00%
2023/02/08	7.5	13.35	1	13.40	13.35	6.5	32,683	0.02%
2023/02/07	9.2	13.48	6.7	13.41	13.40	2.5	32,751	0.01%
2023/02/06	4	13.16	4	13.19	13.15	0	32,462	0.00%
2023/02/03	2.6	13.20	0	0.00	13.25	2.6	32,754	0.01%
2023/02/02	12.2	13.25	29.2	13.28	13.25	-17	32,713	-0.05%
2023/02/01	2.3	13.34	10	13.40	13.35	-7.7	32,824	-0.02%
2023/01/31	24.2	13.38	0	0.00	13.35	24.2	32,899	0.07%
2023/01/30	2.2	13.47	16	13.53	13.55	-13.8	32,867	-0.04%
2023/01/17	1.1	13.45	15.4	13.45	13.45	-14.3	32,782	-0.04%
2023/01/16	3	13.45	12.5	13.45	13.45	-9.5	32,943	-0.03%
2023/01/13	4	13.30	1.9	13.30	13.30	2.1	33,036	0.01%
2023/01/12	5	13.26	0	0.00	13.30	5	33,731	0.01%
2023/01/11	10	13.39	8.1	13.35	13.35	1.9	33,883	0.01%
2023/01/10	26	13.33	17.7	13.33	13.35	8.3	33,922	0.02%
2023/01/09	7	13.06	76.2	13.13	13.20	-69.2	34,169	-0.20%
2023/01/06	2	13.00	1.4	12.95	12.95	0.6	33,944	0.00%
2023/01/05	3.1	12.95	1	12.95	13.00	2.1	34,894	0.01%
2023/01/04	3	12.95	11	12.96	12.95	-8	35,213	-0.02%
2023/01/03	0	0.00	7.6	12.98	13.00	-7.6	35,608	-0.02%
2022/12/30	12	12.88	6	12.95	12.95	6	35,721	0.02%
2022/12/29	1.1	12.89	13	12.80	12.85	-11.9	36,228	-0.03%
2022/12/28	11.1	12.85	1	12.85	12.90	10.1	36,336	0.03%
2022/12/27	0	0.00	1	13.00	12.95	-1	36,603	0.00%
2022/12/26	3	12.95	0	0.00	12.90	3	36,887	0.01%
2022/12/23	0.4	12.95	4	12.94	12.90	-3.6	37,208	-0.01%
2022/12/22	0	0.00	1	12.95	12.95	-1	37,649	0.00%
2022/12/21	1	12.90	9.4	13.00	12.90	-8.4	38,268	-0.02%
2022/12/20	0	0.00	3	12.98	13.00	-3	38,560	-0.01%
2022/12/19	10	13.05	9.4	12.99	13.10	0.6	38,902	0.00%
2022/12/16	4	12.98	10	13.00	13.05	-6	39,253	-0.02%
2022/12/15	4	12.95	0.2	12.95	12.95	3.8	39,758	0.01%
2022/12/14	3.3	13.00	4	13.00	13.00	-0.7	39,966	0.00%
2022/12/13	15	12.99	6	12.98	12.90	9	39,996	0.02%
2022/12/12	3	12.95	11	12.97	13.00	-8	39,892	-0.02%
2022/12/09	2	12.95	4	12.96	13.00	-2	39,932	-0.01%
2022/12/08	22.2	12.84	0	0.00	12.75	22.2	39,854	0.06%
2022/12/07	0	0.00	18	12.96	13.05	-18	39,843	-0.05%
2022/12/06	12	12.77	6.1	12.85	12.85	6	39,997	0.01%
2022/12/05	18	12.80	32.7	12.83	12.75	-14.7	40,374	-0.04%
2022/12/02	12	12.81	2	12.88	12.90	10	40,494	0.02%
2022/12/01	17.1	12.98	6	13.05	13.00	11.1	40,339	0.03%
2022/11/30	13.3	12.80	13.1	12.74	13.10	0.2	39,172	0.00%
2022/11/29	6.3	12.61	3	12.65	12.65	3.3	32,392	0.01%
2022/11/28	2	12.58	2	12.70	12.70	0	32,085	0.00%
2022/11/25	4	12.63	3	12.63	12.60	1	31,790	0.00%
2022/11/24	4	12.63	19.2	12.69	12.65	-15.2	31,530	-0.05%
2022/11/23	3	12.78	2	12.80	12.75	1	31,243	0.00%
2022/11/22	1	12.75	5	12.80	12.75	-4	31,072	-0.01%
2022/11/21	0	0.00	8	12.79	12.75	-8	30,788	-0.03%
2022/11/18	21	12.70	30.4	12.70	12.65	-9.4	30,589	-0.03%
2022/11/17	0	0.00	15	12.64	12.65	-15	30,543	-0.05%
2022/11/16	13.1	12.62	4.6	12.70	12.55	8.5	30,357	0.03%
2022/11/15	2	12.58	7	12.50	12.55	-5	29,658	-0.02%
2022/11/14	6.2	12.63	4	12.61	12.60	2.2	29,585	0.01%
2022/11/11	17.1	12.63	7.2	12.59	12.60	9.9	29,497	0.03%
2022/11/09	0	0.00	131.3	12.46	12.45	-131.3	28,685	-0.46%	大賣/鉅額交易
2022/11/08	1	12.35	20.1	12.35	12.40	-19.1	28,618	-0.07%
2022/11/07	3.6	12.19	0	0.00	12.20	3.6	28,777	0.01%
2022/11/03	5.1	12.00	0	0.00	12.05	5.1	29,875	0.02%
2022/11/02	3	11.97	3.5	12.00	12.00	-0.5	29,917	0.00%
2022/11/01	3	11.95	0	12.05	12.05	3	29,845	0.01%
2022/10/31	2	11.98	0.1	12.00	11.95	1.9	29,750	0.01%
2022/10/28	3.2	11.98	5	12.05	11.95	-1.8	29,733	-0.01%
2022/10/27	13.1	12.18	0.2	12.15	12.15	12.9	29,723	0.04%
2022/10/26	0	0.00	13	12.19	12.15	-13	30,098	-0.04%
2022/10/25	0	0.00	3.2	12.20	12.10	-3.2	30,738	-0.01%
2022/10/24	0	0.00	11.2	12.15	12.15	-11.2	30,913	-0.04%
2022/10/21	0.6	12.02	2.8	11.98	12.05	-2.3	31,132	-0.01%
2022/10/20	7	11.69	17	11.70	11.70	-10	30,880	-0.03%
2022/10/19	3	11.95	2.2	12.14	11.85	0.8	30,356	0.00%
2022/10/18	3.2	11.97	4	12.05	12.00	-0.8	30,391	0.00%
2022/10/17	53.7	11.96	40	11.86	11.90	13.7	30,381	0.04%
2022/10/14	440	12.40	10	12.35	12.30	430	29,670	1.45%	大買/鉅額交易
2022/10/13	491.4	12.62	3.3	12.41	12.30	488.1	29,490	1.66%	大買/鉅額交易
2022/10/12	0.4	12.65	14	12.78	12.75	-13.6	28,844	-0.05%
2022/10/11	209.2	12.65	6.3	12.67	12.65	202.8	28,717	0.71%	大買/鉅額交易
2022/10/07	1	12.80	0	0.00	12.80	1	28,503	0.00%
2022/10/06	9	12.82	52	12.80	12.85	-43	28,387	-0.15%
2022/10/05	1.5	12.60	3.4	12.61	12.65	-1.9	28,018	-0.01%
2022/10/04	3	12.60	5	12.65	12.60	-2	27,977	-0.01%
2022/10/03	5	12.53	35.5	12.49	12.55	-30.5	27,645	-0.11%
2022/09/30	5.1	12.52	1	12.55	12.60	4.1	27,632	0.01%
2022/09/29	0	0.00	9.1	12.59	12.65	-9.1	27,574	-0.03%
2022/09/28	5	12.52	6	12.55	12.45	-1	27,384	0.00%
2022/09/27	5	12.58	6.3	12.58	12.70	-1.3	26,904	0.00%
2022/09/26	19.5	12.64	2.4	12.69	12.70	17.1	26,817	0.06%
2022/09/23	29	12.79	26.1	12.82	12.80	2.9	26,909	0.01%
2022/09/22	16	12.74	26.4	12.75	12.80	-10.4	26,598	-0.04%
2022/09/21	0.5	12.50	28.5	12.52	12.55	-28	25,918	-0.11%
2022/09/20	0	0.00	9.1	12.45	12.45	-9.1	25,696	-0.04%
2022/09/19	9.3	12.40	3.1	12.35	12.35	6.2	25,589	0.02%
2022/09/16	2	12.40	6.5	12.42	12.40	-4.5	25,776	-0.02%
2022/09/15	0.3	12.42	11.9	12.34	12.40	-11.6	25,850	-0.04%
2022/09/14	9.8	12.24	34	12.29	12.30	-24.2	25,889	-0.09%
2022/09/13	97.6	12.46	229	12.44	12.35	-131.4	25,796	-0.51%	大賣/鉅額交易
2022/09/12	29.1	12.68	9.1	12.71	12.70	19.9	25,451	0.08%
2022/09/08	0.3	12.89	23.2	12.90	12.95	-22.9	25,411	-0.09%
2022/09/07	7.5	12.78	1.3	12.80	12.80	6.1	25,755	0.02%
2022/09/06	0.4	12.90	20	12.86	12.85	-19.6	25,666	-0.08%
2022/09/05	1	12.80	0	0.00	12.85	1	25,927	0.00%
2022/09/02	17	12.85	59	12.85	12.85	-42	26,181	-0.16%
2022/09/01	3.7	12.81	2	12.75	12.80	1.7	26,109	0.01%
2022/08/31	2.8	12.83	3	12.85	12.85	-0.2	25,965	0.00%
2022/08/30	3.5	12.83	1	12.75	12.85	2.5	25,837	0.01%
2022/08/29	2.8	12.80	179	12.79	12.80	-176.2	25,673	-0.69%	大賣/鉅額交易
2022/08/26	8	12.76	2	12.75	12.75	6	25,500	0.02%
2022/08/25	55.6	12.71	5	12.75	12.75	50.6	25,546	0.20%
2022/08/24	10.3	12.66	56	12.70	12.65	-45.7	25,672	-0.18%
2022/08/23	86	12.50	30	12.50	12.50	56	25,666	0.22%
2022/08/22	2	12.48	2	12.55	12.55	0	26,045	0.00%
2022/08/19	6	12.51	7.9	12.51	12.55	-1.9	26,201	-0.01%
2022/08/18	42.3	12.59	5	12.60	12.60	37.3	26,129	0.14%
2022/08/17	18.2	12.72	3	12.75	12.70	15.2	26,044	0.06%
2022/08/16	7	12.65	21	12.65	12.70	-14	26,263	-0.05%
2022/08/15	15	12.77	3	12.80	12.80	12	26,302	0.05%
2022/08/12	2.1	12.95	84.3	12.91	12.95	-82.2	25,890	-0.32%
2022/08/11	16.1	12.80	132.5	12.90	12.95	-116.4	25,664	-0.45%	大賣/鉅額交易
2022/08/10	94.5	12.52	171.4	12.46	12.55	-76.9	25,217	-0.31%	大賣/
2022/08/09	73	12.30	2	12.25	12.35	71	24,954	0.28%
2022/08/08	6.5	12.20	19	12.12	12.20	-12.5	25,289	-0.05%
2022/08/05	2	12.13	12.2	12.13	12.20	-10.2	25,866	-0.04%
2022/08/04	173.8	11.94	3	11.90	12.00	170.8	26,426	0.65%	大買/鉅額交易
2022/08/03	39.2	11.92	54	11.90	11.90	-14.8	26,604	-0.06%
2022/08/02	23.6	12.00	2	12.03	12.00	21.6	27,434	0.08%
2022/08/01	35.6	12.47	221	12.42	12.50	-185.4	28,609	-0.65%	大賣/鉅額交易
2022/07/29	16	12.35	71	12.43	12.40	-55	28,753	-0.19%
2022/07/28	53	12.40	11	12.30	12.40	42	29,063	0.14%
2022/07/27	1	12.25	3	12.18	12.25	-2	28,714	-0.01%
2022/07/26	5	12.14	0	0.00	12.20	5	28,726	0.02%
2022/07/25	13	12.16	2.3	12.02	12.20	10.8	28,886	0.04%
2022/07/22	0.4	11.91	10	11.90	12.00	-9.7	29,133	-0.03%
2022/07/21	2.3	11.67	13	11.73	11.80	-10.8	29,771	-0.04%
2022/07/20	2.1	11.85	4	11.80	11.70	-2	30,255	-0.01%
2022/07/19	7.9	11.77	5	11.80	11.75	2.9	31,332	0.01%
2022/07/18	0	0.00	5	11.60	11.60	-5	33,225	-0.02%
2022/07/15	5	11.49	0	0.00	11.45	5	33,496	0.01%
2022/07/14	8	11.56	1	11.55	11.60	7	34,212	0.02%
2022/07/13	69	11.60	12	11.62	11.55	57	34,828	0.16%
2022/07/12	26.3	11.38	23	11.39	11.45	3.3	36,695	0.01%
2022/07/11	10	11.55	10	11.50	11.50	0	37,752	0.00%
2022/07/08	10.8	11.56	21	11.56	11.50	-10.2	40,259	-0.03%
2022/07/07	2.1	11.35	12	11.38	11.35	-10	41,252	-0.02%
2022/07/06	14.6	11.32	8	11.33	11.30	6.6	43,611	0.02%
2022/07/05	1	11.40	4	11.50	11.55	-3	46,829	-0.01%
2022/07/04	10.1	11.25	0	0.00	11.35	10.1	49,139	0.02%
2022/07/01	29.6	11.33	34.7	11.29	11.30	-5.1	52,166	-0.01%
2022/06/30	12.1	11.60	1	11.60	11.55	11.1	53,085	0.02%
2022/06/29	11	11.70	1	11.80	11.80	10	53,692	0.02%
2022/06/28	4.1	11.75	0	0.00	11.75	4.1	54,521	0.01%
2022/06/27	0	0.00	1	11.90	11.85	-1	55,479	0.00%
2022/06/24	1	11.90	3	11.78	11.80	-2	56,383	0.00%
2022/06/23	111.1	11.80	13	11.79	11.75	98.1	57,833	0.17%	大買/
2022/06/22	11.2	11.80	0	0.00	11.70	11.2	58,833	0.02%
2022/06/21	4	11.70	30	11.86	11.90	-26	59,701	-0.04%
2022/06/20	40.6	11.65	10	11.80	11.55	30.6	61,376	0.05%
2022/06/17	28.4	11.99	6	11.84	11.95	22.4	61,274	0.04%
2022/06/16	8	12.30	20.3	12.46	12.20	-12.3	62,224	-0.02%
2022/06/15	13	12.27	0	0.00	12.25	13	63,451	0.02%
2022/06/14	19	12.15	22	12.09	12.20	-3	63,815	0.00%
2022/06/13	30	11.92	0	0.00	12.00	30	63,799	0.05%
2022/06/09	5	12.18	2	12.18	12.20	3	63,967	0.00%
2022/06/08	5	12.15	1	12.10	12.15	4	64,113	0.01%
2022/06/07	3	12.10	0	0.00	12.10	3	64,608	0.00%
2022/06/06	6	12.23	1	12.20	12.20	5	65,264	0.01%
2022/06/02	2.2	12.10	0	0.00	12.10	2.2	66,074	0.00%
2022/06/01	18.1	12.21	2	12.25	12.10	16.1	67,225	0.02%
2022/05/31	19	12.35	9	12.34	12.30	10	67,276	0.01%
2022/05/30	21.5	12.45	21	12.45	12.50	0.5	67,580	0.00%
2022/05/27	2	12.30	24	12.26	12.30	-22	67,699	-0.03%
2022/05/26	0.6	12.14	11.4	12.12	12.10	-10.8	68,364	-0.02%
2022/05/25	5.1	12.10	8	12.01	12.10	-2.9	69,034	0.00%
2022/05/24	10	12.20	66	12.20	12.10	-56	70,115	-0.08%
2022/05/23	2.3	12.05	10.4	12.09	12.05	-8.2	70,133	-0.01%
2022/05/20	1.1	12.00	7	12.01	12.00	-5.9	70,981	-0.01%
2022/05/19	16.1	11.86	5.1	11.91	11.95	11	71,285	0.02%
2022/05/18	1	12.14	7.7	12.10	12.10	-6.7	71,812	-0.01%
2022/05/17	4	11.84	10.4	11.77	11.85	-6.4	73,342	-0.01%
2022/05/16	7.5	11.65	12	11.69	11.85	-4.4	73,675	-0.01%
2022/05/13	51.1	11.45	2.3	11.46	11.50	48.8	73,941	0.07%
2022/05/12	31.6	11.53	59.6	11.55	11.40	-28	75,124	-0.04%
2022/05/11	13.3	11.83	25.3	11.85	11.85	-12	76,703	-0.02%
2022/05/10	30.5	11.88	95.5	11.60	11.90	-65	76,668	-0.08%
2022/05/09	83.6	11.78	47	11.81	11.65	36.6	75,733	0.05%
2022/05/06	53.1	12.13	27	12.11	12.15	26.1	74,503	0.04%
2022/05/05	31.3	12.54	15.4	12.70	12.45	15.9	74,101	0.02%
2022/05/04	2.5	12.65	1.1	12.69	12.65	1.4	73,468	0.00%
2022/05/03	4.1	12.60	13.4	12.65	12.65	-9.3	73,638	-0.01%
2022/04/29	6.3	12.79	28	12.83	12.75	-21.8	73,948	-0.03%
2022/04/28	7	12.67	7	12.64	12.70	0	73,954	0.00%
2022/04/27	23.8	12.60	43.2	12.63	12.60	-19.4	73,848	-0.03%
2022/04/26	39	12.90	170	12.92	12.90	-131	73,441	-0.18%	大賣/鉅額交易
2022/04/25	170.1	12.90	75.5	12.78	12.80	94.6	73,357	0.13%	大買/
2022/04/22	129.8	12.92	49.1	12.74	13.15	80.7	72,550	0.11%	大買/
2022/04/21	25.6	12.47	7.6	12.51	12.50	18	71,267	0.03%
2022/04/20	46.7	12.45	94.4	12.42	12.70	-47.7	72,078	-0.07%
2022/04/19	71.7	12.61	16	12.63	12.60	55.7	72,110	0.08%
2022/04/18	118.4	12.70	78.1	12.59	12.55	40.4	73,264	0.06%	大買/
2022/04/15	54	13.03	39.5	13.07	13.10	14.5	71,864	0.02%
2022/04/14	129	13.18	669	13.20	13.05	-540	71,552	-0.75%	大買/大賣/鉅額交易
2022/04/13	44	13.62	80	13.62	13.60	-36	69,236	-0.05%
2022/04/12	168.5	13.76	37	13.68	13.70	131.5	68,126	0.19%	大買/鉅額交易
2022/04/11	310.8	14.13	90.9	14.15	14.25	219.9	65,855	0.33%	大買/鉅額交易
2022/04/08	108.3	13.55	196.2	13.37	13.85	-87.9	62,694	-0.14%	大買/大賣/
2022/04/07	240	13.61	121.2	13.53	13.20	118.8	60,620	0.20%	大買/大賣/鉅額交易
2022/04/06	131.3	13.32	35.5	13.27	13.40	95.9	57,848	0.17%	大買/
2022/04/01	11	12.95	30.1	12.94	12.95	-19.1	56,666	-0.03%
2022/03/31	22.3	12.89	427.3	12.95	12.85	-405	55,887	-0.72%	大賣/鉅額交易
2022/03/30	464.5	12.77	116.4	12.83	12.85	348.2	55,075	0.63%	大買/大賣/鉅額交易
2022/03/29	81.5	12.90	43.3	12.91	12.90	38.2	54,101	0.07%
2022/03/28	81.3	12.82	103	12.78	12.95	-21.8	53,147	-0.04%	大賣/
2022/03/25	166.1	12.53	80.5	12.60	12.60	85.6	51,543	0.17%	大買/
2022/03/24	71.5	12.69	81.5	12.68	12.75	-10	50,376	-0.02%
2022/03/23	71.5	12.63	82.6	12.60	12.70	-11.1	49,443	-0.02%
2022/03/22	224.1	12.12	38.1	12.12	12.20	186	47,518	0.39%	大買/鉅額交易
2022/03/21	37	11.99	88.9	12.00	12.10	-51.9	46,878	-0.11%
2022/03/18	44	11.83	252.1	11.81	11.75	-208.1	45,209	-0.46%	大賣/鉅額交易
2022/03/17	1.1	11.40	24.5	11.45	11.45	-23.4	43,396	-0.05%
2022/03/16	8	11.26	6	11.31	11.30	2	42,969	0.00%
2022/03/15	8	11.20	14.3	11.24	11.30	-6.3	42,664	-0.01%
2022/03/14	52.1	11.20	37	11.24	11.25	15.1	42,591	0.04%
2022/03/11	0.1	11.15	10	11.15	11.15	-9.9	42,403	-0.02%
2022/03/10	11.2	11.20	5	11.20	11.20	6.2	42,316	0.01%
2022/03/09	7.4	11.00	6.1	10.97	10.95	1.3	41,911	0.00%
2022/03/08	81.1	10.79	27.9	10.81	10.75	53.2	41,269	0.13%
2022/03/07	79.4	10.92	40	10.94	10.95	39.4	40,489	0.10%
2022/03/04	53	11.29	8	11.30	11.25	45	39,562	0.11%
2022/03/03	24.1	11.44	17	11.43	11.40	7.1	39,500	0.02%
2022/03/02	31	11.34	22	11.35	11.45	9	39,333	0.02%
2022/03/01	37.4	11.34	119.1	11.40	11.40	-81.7	38,924	-0.21%	大賣/
2022/02/25	46.4	11.07	26	11.08	11.10	20.4	38,241	0.05%
2022/02/24	58.4	11.07	24	11.10	11.10	34.4	37,697	0.09%
2022/02/23	14	11.28	17.5	11.29	11.30	-3.5	36,765	-0.01%
2022/02/22	37.6	11.30	17	11.35	11.25	20.6	36,958	0.06%
2022/02/21	62.1	11.43	9.8	11.51	11.55	52.3	37,209	0.14%
2022/02/18	31	11.61	18	11.60	11.60	13	37,487	0.03%
2022/02/17	268	11.31	29.9	11.52	11.50	238.1	36,858	0.65%	大買/鉅額交易
2022/02/16	26	11.21	18	11.22	11.20	8	35,204	0.02%
2022/02/15	56.6	11.23	45.5	11.19	11.20	11.1	34,749	0.03%
2022/02/14	71.1	11.15	46	11.12	11.20	25	33,942	0.07%
2022/02/11	20	10.93	191.6	11.03	11.15	-171.6	32,137	-0.53%	大賣/鉅額交易
2022/02/10	24	10.60	3.2	10.57	10.60	20.8	29,808	0.07%
2022/02/09	7	10.66	1	10.65	10.65	6	29,472	0.02%
2022/02/08	13	10.67	7	10.68	10.70	6	29,376	0.02%
2022/02/07	25	10.40	3.5	10.51	10.50	21.5	28,942	0.07%
2022/01/26	0	0.00	3.1	10.32	10.30	-3.1	28,407	-0.01%
2022/01/25	1	10.20	3	10.30	10.25	-2	28,342	-0.01%
2022/01/24	10	10.27	20.1	10.24	10.35	-10.1	28,096	-0.04%
2022/01/21	140	10.38	111	10.35	10.35	29	27,713	0.10%	大買/大賣/
2022/01/20	18	10.44	37	10.47	10.50	-19	27,290	-0.07%
2022/01/19	18	10.59	2	10.55	10.50	16	26,904	0.06%
2022/01/18	11	10.61	0	0.00	10.70	11	26,424	0.04%
2022/01/17	9	10.64	368	10.67	10.65	-359	25,951	-1.38%	大賣/鉅額交易
2022/01/14	152.3	10.77	9	10.82	10.75	143.3	25,421	0.56%	大買/鉅額交易
2022/01/13	120.3	10.75	32.4	10.72	10.85	87.9	24,736	0.36%	大買/
2022/01/12	17	10.54	42.6	10.53	10.55	-25.5	23,544	-0.11%
2022/01/11	31.5	10.39	57.7	10.42	10.50	-26.2	22,728	-0.12%
2022/01/10	37	10.14	11.1	10.12	10.20	25.9	21,019	0.12%
2022/01/07	54	9.99	7	9.98	10.00	47	20,423	0.23%
2022/01/06	33.1	9.90	4	9.93	9.92	29.1	19,555	0.15%
2022/01/05	10.4	9.88	3	9.87	9.89	7.4	19,409	0.04%
2022/01/04	23	9.83	15	9.82	9.84	8	19,371	0.04%
2022/01/03	27	9.87	7	9.94	9.87	20	19,063	0.10%
2021/12/30	35	9.94	0	0.00	9.90	35	18,894	0.19%
2021/12/29	57.3	9.96	32.8	9.96	9.96	24.5	18,786	0.13%
2021/12/28	41	9.90	28.4	9.88	9.90	12.6	18,418	0.07%
2021/12/27	19	9.80	11.1	9.80	9.81	7.9	18,088	0.04%
2021/12/24	8	9.78	31.2	9.79	9.78	-23.2	18,340	-0.13%
2021/12/23	14	9.73	18.7	9.74	9.75	-4.7	18,275	-0.03%
2021/12/22	9	9.72	3	9.72	9.73	6	18,373	0.03%
2021/12/21	7	9.68	1	9.69	9.70	6	18,387	0.03%
2021/12/20	11	9.63	28	9.64	9.66	-17	18,381	-0.09%
2021/12/17	11	9.66	3	9.67	9.65	8	18,493	0.04%
2021/12/16	9	9.64	20	9.64	9.64	-11	18,590	-0.06%
2021/12/15	21.6	9.63	53	9.62	9.63	-31.4	18,942	-0.17%
2021/12/14	18	9.66	2	9.66	9.64	16	19,213	0.08%
2021/12/13	26.5	9.73	3.4	9.72	9.71	23.1	19,453	0.12%
2021/12/10	37.1	9.75	0	0.00	9.74	37.1	19,431	0.19%
2021/12/09	26	9.74	27.2	9.74	9.76	-1.2	19,562	-0.01%
2021/12/08	10	9.75	3.3	9.75	9.76	6.7	19,575	0.03%
2021/12/07	21	9.66	0	0.00	9.73	21	19,505	0.11%
2021/12/06	6	9.64	0	0.00	9.64	6	19,782	0.03%
2021/12/03	8.1	9.65	5.1	9.65	9.66	3	20,897	0.01%
2021/12/02	29	9.62	0	0.00	9.62	29	21,843	0.13%
2021/12/01	1	9.63	0	0.00	9.64	1	22,729	0.00%
2021/11/30	17	9.69	0	0.00	9.60	17	23,108	0.07%
2021/11/29	13	9.66	14.2	9.67	9.68	-1.2	23,208	-0.01%
2021/11/26	89	9.76	43	9.76	9.78	46	23,861	0.19%
2021/11/25	3.1	9.87	23	9.93	9.89	-19.9	30,780	-0.06%
2021/11/24	3.7	9.89	27	9.92	9.90	-23.3	31,431	-0.07%
2021/11/23	26.5	9.85	13	9.91	9.82	13.5	32,004	0.04%
2021/11/22	67	9.84	26.7	9.87	9.92	40.3	32,278	0.12%
2021/11/19	110.1	9.93	60	9.82	9.83	50.1	32,184	0.16%	大買/
2021/11/18	174.1	9.80	30.5	9.89	9.95	143.7	32,082	0.45%	大買/鉅額交易
2021/11/17	33	9.69	44.3	9.72	9.74	-11.3	30,771	-0.04%
2021/11/16	1	9.58	2.1	9.59	9.60	-1.1	30,073	0.00%
2021/11/15	97	9.63	13	9.59	9.61	84	30,022	0.28%
2021/11/12	3	9.52	11.8	9.50	9.52	-8.8	29,755	-0.03%
2021/11/11	1.9	9.49	0	0.00	9.49	1.9	29,951	0.01%
2021/11/10	0	0.00	2	9.50	9.50	-2	30,329	-0.01%
2021/11/09	7	9.47	13.3	9.48	9.49	-6.3	30,597	-0.02%
2021/11/08	11	9.48	16.2	9.48	9.48	-5.2	31,052	-0.02%
2021/11/05	7	9.46	1	9.47	9.47	6	31,889	0.02%
2021/11/04	13.2	9.47	0	0.00	9.47	13.2	32,087	0.04%
2021/11/03	6	9.47	5	9.49	9.50	1	32,136	0.00%
2021/11/02	7.1	9.48	1	9.49	9.49	6.1	32,237	0.02%
2021/11/01	1	9.48	50.5	9.48	9.47	-49.5	32,168	-0.15%
2021/10/29	6	9.47	0	0.00	9.46	6	32,179	0.02%
2021/10/28	3	9.50	0	0.00	9.51	3	32,125	0.01%
2021/10/27	10	9.50	2	9.51	9.50	8	32,230	0.02%
2021/10/26	0	0.00	2.4	9.53	9.53	-2.4	32,177	-0.01%
2021/10/25	0.1	9.50	0	0.00	9.49	0.1	32,201	0.00%
2021/10/22	1	9.52	0.3	9.53	9.51	0.7	32,448	0.00%
2021/10/21	46.7	9.57	12.5	9.55	9.51	34.2	32,493	0.11%
2021/10/20	4.4	9.51	3.1	9.51	9.51	1.3	32,493	0.00%
2021/10/19	12.3	9.50	3.2	9.52	9.50	9.1	32,557	0.03%
2021/10/18	3	9.50	15	9.51	9.50	-12	32,598	-0.04%
2021/10/15	0.1	9.50	3	9.50	9.50	-2.9	32,642	-0.01%
2021/10/14	8.2	9.45	2	9.44	9.44	6.2	32,675	0.02%
2021/10/13	20.2	9.44	1.8	9.47	9.44	18.5	32,887	0.06%
2021/10/12	5	9.45	1.1	9.49	9.49	3.9	33,142	0.01%
2021/10/08	3	9.50	1	9.50	9.50	2	33,033	0.01%
2021/10/07	0	0.00	1	9.53	9.53	-1	33,112	0.00%
2021/10/05	3.1	9.44	0	0.00	9.44	3.1	33,129	0.01%
2021/10/04	5	9.45	3.8	9.47	9.47	1.2	33,084	0.00%
2021/10/01	15.6	9.46	0	0.00	9.46	15.6	33,206	0.05%
2021/09/30	0.2	9.53	0	0.00	9.56	0.2	32,949	0.00%
2021/09/29	6.3	9.52	1.3	9.52	9.57	5	32,979	0.02%
2021/09/28	1	9.58	80	9.52	9.59	-79	32,969	-0.24%
2021/09/27	0.3	9.57	0	0.00	9.55	0.3	33,024	0.00%
2021/09/24	3	9.59	0	0.00	9.59	3	33,153	0.01%
2021/09/23	5	9.55	0	0.00	9.59	5	33,048	0.02%
2021/09/22	28.2	9.44	0	0.00	9.43	28.2	32,859	0.09%
2021/09/17	1.1	9.56	0	0.00	9.55	1.1	32,504	0.00%
2021/09/15	4	9.51	0	0.00	9.55	4	31,979	0.01%
2021/09/14	0.1	9.52	1.1	9.55	9.56	-1.1	31,977	0.00%
2021/09/13	2.2	9.49	0	0.00	9.49	2.2	31,820	0.01%
2021/09/10	46.2	9.47	1	9.47	9.45	45.2	31,914	0.14%
2021/09/09	33	9.41	100	9.39	9.40	-67	32,094	-0.21%
2021/09/08	90.3	9.49	46	9.46	9.44	44.3	31,733	0.14%
2021/09/07	85.1	9.78	1	9.78	9.82	84.1	30,699	0.27%
2021/09/06	23	9.80	6	9.79	9.78	17	29,785	0.06%
2021/09/03	55	9.74	11.4	9.75	9.74	43.6	28,869	0.15%
2021/09/02	17.2	9.67	63	9.68	9.67	-45.8	28,384	-0.16%
2021/09/01	11.1	9.73	4.3	9.73	9.73	6.7	27,973	0.02%
2021/08/31	45	9.70	100	9.71	9.69	-55	27,120	-0.20%
2021/08/30	51	9.67	11	9.67	9.75	40	19,958	0.20%
2021/08/27	14	9.57	0	0.00	9.56	14	19,212	0.07%
2021/08/26	9	9.54	0	0.00	9.54	9	18,482	0.05%
2021/08/24	1	9.52	0	0.00	9.59	1	17,924	0.01%
2021/08/23	0	0.00	4	9.59	9.61	-4	17,600	-0.02%
2021/08/20	17	9.58	0	9.60	9.57	17	17,794	0.10%
2021/08/19	6	9.59	18	9.60	9.62	-12	19,070	-0.06%
2021/08/18	7.2	9.55	8	9.55	9.65	-0.8	19,009	0.00%
2021/08/17	6	9.52	0.2	9.57	9.57	5.8	19,062	0.03%
2021/08/16	2.1	9.60	32	9.54	9.55	-29.9	18,842	-0.16%
2021/08/13	0	0.00	8	9.65	9.69	-8	18,673	-0.04%
2021/08/12	33	9.70	0	0.00	9.70	33	18,627	0.18%
2021/08/11	6	9.77	22	9.80	9.82	-16	18,506	-0.09%
2021/08/10	0	0.00	327	9.60	9.65	-327	18,020	-1.81%	大賣/鉅額交易
2021/08/06	331	9.53	2	9.57	9.57	329	18,375	1.79%	大買/鉅額交易
2021/08/04	2	9.49	36	9.50	9.55	-34	19,830	-0.17%
2021/08/03	10.2	9.45	3	9.46	9.50	7.2	20,136	0.04%
2021/08/02	3	9.47	0	0.00	9.50	3	20,460	0.01%
2021/07/30	0.1	9.48	0	0.00	9.49	0.1	20,546	0.00%
2021/07/29	6	9.48	0	0.00	9.48	6	20,647	0.03%
2021/07/28	14	9.46	0	0.00	9.46	14	20,734	0.07%
2021/07/27	17	9.52	1	9.55	9.53	16	21,060	0.08%
2021/07/26	4	9.54	3	9.60	9.51	1	21,256	0.00%
2021/07/23	9	9.61	4.7	9.60	9.59	4.3	21,324	0.02%
2021/07/22	1	9.58	1	9.60	9.60	0	21,426	0.00%
2021/07/21	11	9.57	19.1	9.56	9.54	-8.1	21,449	-0.04%
2021/07/20	0	0.00	9	9.57	9.54	-9	21,618	-0.04%
2021/07/19	3.1	9.55	10	9.60	9.63	-6.9	21,597	-0.03%
2021/07/16	3	9.55	40	9.56	9.56	-37	21,899	-0.17%
2021/07/15	15	9.49	10	9.49	9.48	5	21,767	0.02%
2021/07/14	5	9.47	5.8	9.47	9.46	-0.8	22,099	0.00%
2021/07/13	4	9.49	14.7	9.50	9.47	-10.7	22,917	-0.05%
2021/07/12	12	9.50	41.3	9.52	9.49	-29.3	23,037	-0.13%
2021/07/09	0	0.00	3	9.48	9.48	-3	22,974	-0.01%
2021/07/08	2	9.42	2	9.48	9.48	0	23,047	0.00%
2021/07/07	0	0.00	7	9.43	9.44	-7	23,134	-0.03%
2021/07/06	1.1	9.43	4.1	9.45	9.48	-3	23,259	-0.01%
2021/07/05	1	9.43	11	9.43	9.46	-10	23,258	-0.04%
2021/07/02	4	9.42	1.5	9.41	9.40	2.5	23,253	0.01%
2021/07/01	6.2	9.42	24	9.43	9.42	-17.9	23,245	-0.08%
2021/06/30	2	9.45	6	9.45	9.45	-4	23,302	-0.02%
2021/06/29	10	9.43	2	9.46	9.43	8	23,318	0.03%
2021/06/28	7	9.46	0	0.00	9.46	7	23,586	0.03%
2021/06/25	7	9.45	2	9.47	9.44	5	23,805	0.02%
2021/06/24	7	9.44	0	0.00	9.44	7	23,893	0.03%
2021/06/23	7.3	9.47	15.1	9.46	9.47	-7.8	23,854	-0.03%
2021/06/22	9.1	9.38	2	9.40	9.38	7.1	23,842	0.03%
2021/06/21	14.5	9.39	0	0.00	9.36	14.5	23,768	0.06%
2021/06/18	33.4	9.42	0.2	9.45	9.40	33.2	23,606	0.14%
2021/06/17	3	9.45	9	9.46	9.45	-6	23,321	-0.03%
2021/06/16	12.3	9.46	0.2	9.50	9.45	12.2	23,480	0.05%
2021/06/15	4	9.49	0	0.00	9.49	4	23,388	0.02%
2021/06/11	2	9.50	0	0.00	9.51	2	23,504	0.01%
2021/06/10	0.1	9.52	1	9.50	9.52	-0.9	23,674	0.00%
2021/06/09	5.9	9.48	3	9.49	9.48	2.9	23,698	0.01%
2021/06/08	3	9.47	0	0.00	9.48	3	23,658	0.01%
2021/06/07	19	9.49	0	0.00	9.51	19	23,796	0.08%
2021/06/04	5	9.58	1	9.57	9.61	4	23,786	0.02%
2021/06/03	4	9.67	0	0.00	9.65	4	24,046	0.02%
2021/06/02	0	0.00	6.3	9.59	9.65	-6.3	23,997	-0.03%
2021/06/01	7	9.59	0	0.00	9.59	7	23,803	0.03%
2021/05/31	5	9.63	6.3	9.59	9.61	-1.3	23,956	-0.01%
2021/05/28	0	0.00	24.5	9.49	9.56	-24.5	24,026	-0.10%
2021/05/27	24	9.40	0	0.00	9.39	24	23,860	0.10%
2021/05/26	7.3	9.43	55.5	9.44	9.47	-48.2	23,047	-0.21%
2021/05/25	14	9.39	50	9.39	9.42	-36	23,052	-0.16%
2021/05/24	11	9.35	0	0.00	9.37	11	22,981	0.05%
2021/05/21	6.2	9.35	12	9.44	9.41	-5.8	22,952	-0.03%
2021/05/20	3.2	9.31	12	9.35	9.35	-8.9	22,791	-0.04%
2021/05/19	28.6	9.39	0	0.00	9.36	28.6	22,619	0.13%
2021/05/18	13	9.45	9	9.46	9.48	4	22,314	0.02%
2021/05/17	30.2	9.41	22	9.36	9.31	8.2	22,238	0.04%
2021/05/14	9	9.59	0	0.00	9.63	9	21,804	0.04%
2021/05/13	12.3	9.56	5.1	9.57	9.53	7.3	21,612	0.03%
2021/05/12	60	9.72	47.1	10.08	9.64	12.9	21,153	0.06%
2021/05/11	12	9.98	25.2	9.95	9.95	-13.2	19,954	-0.07%
2021/05/10	0	0.00	10	10.07	10.15	-10	19,577	-0.05%
2021/05/07	2	10.00	12.3	10.00	9.99	-10.3	19,452	-0.05%
2021/05/06	2	9.94	2	9.97	9.92	0	19,365	0.00%
2021/05/05	25	9.90	7	9.89	9.90	18	19,256	0.09%
2021/05/04	29.9	9.90	51.3	9.94	9.83	-21.4	19,167	-0.11%
2021/05/03	23	10.10	5	10.20	10.05	18	18,680	0.10%
2021/04/29	0.1	10.10	1.7	10.15	10.20	-1.6	18,676	-0.01%
2021/04/28	18	10.10	8	10.14	10.15	10	18,571	0.05%
2021/04/27	26	10.12	17.1	10.15	10.15	8.9	18,611	0.05%
2021/04/26	10	10.18	19.3	10.17	10.20	-9.3	18,503	-0.05%
2021/04/23	2	10.05	0	0.00	10.05	2	18,318	0.01%
2021/04/22	5	10.10	42.3	10.15	10.10	-37.3	18,307	-0.20%
2021/04/21	4	10.05	4.8	10.05	10.05	-0.8	17,748	0.00%
2021/04/20	20	10.11	8	10.15	10.20	12	17,597	0.07%
2021/04/19	5	10.15	35.9	10.09	10.20	-30.9	17,294	-0.18%
2021/04/16	5	9.93	34	9.95	9.97	-29	16,507	-0.18%
2021/04/15	0	0.00	13	9.85	9.89	-13	16,369	-0.08%
2021/04/14	8	9.81	7.5	9.83	9.80	0.5	16,255	0.00%
2021/04/13	24	9.88	84.1	9.88	9.85	-60.1	16,212	-0.37%
2021/04/12	14.1	9.78	1	9.85	9.88	13.1	16,000	0.08%
2021/04/09	6.5	9.77	0	0.00	9.77	6.5	15,884	0.04%
2021/04/08	12	9.80	10.4	9.80	9.80	1.6	15,897	0.01%
2021/04/07	22.1	9.83	20	9.83	9.84	2.1	16,107	0.01%
2021/04/06	49	9.88	61	9.87	9.87	-12	16,001	-0.07%
2021/04/01	13	9.93	5.3	9.90	9.93	7.7	15,792	0.05%
2021/03/31	23.1	9.95	9.2	9.94	9.96	13.9	15,638	0.09%
2021/03/30	4.1	10.02	10.3	10.00	10.00	-6.2	15,260	-0.04%
2021/03/29	6	9.90	27	9.91	9.98	-21	15,007	-0.14%
2021/03/26	17	9.84	1.5	9.84	9.86	15.5	14,856	0.10%
2021/03/25	3.5	9.81	22	9.80	9.82	-18.5	14,973	-0.12%
2021/03/24	12.1	9.75	5.3	9.76	9.76	6.8	15,066	0.05%
2021/03/22	0	0.00	7.3	9.73	9.77	-7.3	15,067	-0.05%
2021/03/19	17	9.70	0	0.00	9.69	17	15,238	0.11%
2021/03/18	12	9.79	15	9.80	9.76	-3	15,139	-0.02%
2021/03/17	19	9.78	0	0.00	9.77	19	15,139	0.13%
2021/03/16	46	9.83	1.4	9.85	9.87	44.6	15,003	0.30%
2021/03/15	22	9.78	2.3	9.79	9.80	19.7	15,058	0.13%
2021/03/12	11	9.70	0	0.00	9.75	11	15,253	0.07%
2021/03/11	9.1	9.74	24	9.76	9.73	-14.9	15,310	-0.10%
2021/03/10	10	9.69	7	9.70	9.70	3	15,122	0.02%
2021/03/09	16	9.63	35	9.63	9.63	-19	14,985	-0.13%
2021/03/08	5	9.56	0	0.00	9.52	5	14,772	0.03%
2021/03/05	6	9.49	0	0.00	9.55	6	14,755	0.04%
2021/03/04	21	9.43	0	0.00	9.54	21	15,234	0.14%
2021/03/03	1	9.57	0	0.00	9.61	1	15,068	0.01%
2021/03/02	10	9.47	1.1	9.51	9.40	8.9	14,804	0.06%
2021/02/26	16	9.53	2	9.61	9.47	14	14,663	0.10%
2021/02/25	0	0.00	0.2	9.62	9.68	-0.2	14,092	0.00%
2021/02/24	5	9.59	3	9.61	9.59	2	13,992	0.01%
2021/02/23	5	9.48	15	9.55	9.56	-10	13,850	-0.07%
2021/02/22	51	9.49	2	9.47	9.45	49	13,764	0.36%
2021/02/19	3.1	9.37	0	0.00	9.47	3.1	13,731	0.02%
2021/02/18	45	9.45	1	9.46	9.42	44	13,697	0.32%
2021/02/17	5	9.39	11.7	9.40	9.44	-6.7	13,765	-0.05%
2021/02/05	52	9.29	3	9.36	9.29	49	13,509	0.36%
2021/02/04	17.1	9.23	1.1	9.22	9.29	16	13,549	0.12%
2021/02/03	41	9.22	1.1	9.25	9.30	40	13,897	0.29%
2021/02/02	7	9.23	2.1	9.26	9.25	4.9	14,162	0.03%
2021/02/01	6.2	9.21	6.2	9.14	9.23	0	14,241	0.00%
2021/01/29	13	9.17	0	0.00	9.10	13	14,235	0.09%
2021/01/28	27.2	9.21	5	9.22	9.21	22.2	13,922	0.16%
2021/01/27	1	9.27	10	9.28	9.26	-9	13,776	-0.07%
2021/01/26	6	9.29	2	9.29	9.28	4	13,733	0.03%
2021/01/25	1.1	9.28	0	0.00	9.36	1.1	13,666	0.01%
2021/01/22	15.6	9.27	13.2	9.28	9.26	2.4	13,710	0.02%
2021/01/21	5.5	9.36	3	9.38	9.34	2.5	13,475	0.02%
2021/01/20	38.6	9.39	30	9.40	9.35	8.6	13,317	0.06%
2021/01/19	10	9.50	5.1	9.52	9.48	4.9	12,957	0.04%
2021/01/18	8	9.49	24	9.48	9.47	-16	12,963	-0.12%
2021/01/15	6	9.60	30	9.61	9.56	-24	12,782	-0.19%
2021/01/14	0	0.00	2	9.64	9.65	-2	12,701	-0.02%
2021/01/13	21	9.72	0	0.00	9.65	21	12,669	0.17%
2021/01/12	2.1	9.65	0	0.00	9.64	2.1	12,630	0.02%
2021/01/11	40	9.78	14.3	9.77	9.80	25.7	12,524	0.20%
2021/01/08	6	9.65	9.9	9.65	9.75	-3.9	12,363	-0.03%
2021/01/07	0	0.00	9.2	9.66	9.65	-9.2	12,187	-0.08%
2021/01/06	7	9.65	1	9.69	9.64	6	12,166	0.05%
2021/01/05	7	9.68	10.5	9.69	9.73	-3.5	12,020	-0.03%
2021/01/04	0.5	9.72	2	9.74	9.71	-1.5	12,041	-0.01%
2020/12/31	0	0.00	53.6	9.71	9.73	-53.6	11,960	-0.45%
2020/12/30	0	0.00	13	9.68	9.69	-13	11,869	-0.11%
2020/12/29	6.1	9.58	2	9.57	9.59	4.1	11,584	0.03%
2020/12/28	5	9.57	0	0.00	9.59	5	11,587	0.04%
2020/12/25	0	0.00	1	9.58	9.58	-1	11,630	-0.01%
2020/12/24	2	9.55	0.1	9.58	9.58	1.9	11,685	0.02%
2020/12/23	2	9.50	0.2	9.51	9.50	1.8	11,787	0.02%
2020/12/22	14	9.56	6	9.57	9.52	8	11,791	0.07%
2020/12/21	0	0.00	8	9.61	9.61	-8	12,034	-0.07%
2020/12/18	19	9.50	2.2	9.56	9.43	16.8	12,087	0.14%
2020/12/17	12	9.58	4	9.59	9.57	8	12,111	0.07%
2020/12/16	5	9.60	5	9.60	9.59	0	12,281	0.00%
2020/12/15	26.5	9.49	0	0.00	9.48	26.5	12,309	0.21%
2020/12/14	26	9.59	35	9.58	9.56	-9	12,111	-0.07%
2020/12/11	3.1	9.58	10.6	9.59	9.61	-7.5	12,125	-0.06%
2020/12/10	17	9.59	2	9.60	9.60	15	12,017	0.12%
2020/12/09	43	9.52	1	9.53	9.53	42	11,917	0.35%
2020/12/08	23.1	9.68	3	9.69	9.67	20.1	11,665	0.17%
2020/12/07	5.1	9.84	0	0.00	9.86	5.1	11,400	0.04%
2020/12/04	7	9.87	0	0.00	9.88	7	11,377	0.06%
2020/12/03	23.1	9.88	0	0.00	9.87	23.1	11,349	0.20%
2020/12/02	11	9.85	2	9.87	9.85	9	11,477	0.08%
2020/12/01	8	9.85	2.4	9.86	9.91	5.6	11,536	0.05%
2020/11/30	16	9.87	5	9.87	9.95	11	11,692	0.09%
2020/11/27	9	9.86	0	0.00	9.86	9	11,440	0.08%
2020/11/26	5	9.88	0.5	9.87	9.90	4.5	11,696	0.04%
2020/11/25	6	9.87	30.2	9.89	9.88	-24.2	12,227	-0.20%
2020/11/24	3	9.86	0	0.00	9.87	3	12,255	0.02%
2020/11/23	1	9.88	30.6	9.89	9.90	-29.6	12,304	-0.24%
2020/11/20	35	9.87	7.5	9.87	9.89	27.5	12,294	0.22%
2020/11/19	7	9.85	9	9.87	9.85	-2	12,323	-0.02%
2020/11/18	0	0.00	3	9.93	9.93	-3	12,310	-0.02%
2020/11/17	5	9.85	0	0.00	9.89	5	12,298	0.04%
2020/11/16	7	9.84	1	9.83	9.89	6	12,725	0.05%
2020/11/13	14	9.83	0	0.00	9.83	14	12,610	0.11%
2020/11/12	20	9.92	0	0.00	9.90	20	12,607	0.16%
2020/11/11	41	10.02	19	10.05	10.10	22	12,516	0.18%
2020/11/10	7	9.89	56	9.86	9.93	-49	12,177	-0.40%
2020/11/09	7	9.71	114	9.71	9.76	-107	11,894	-0.90%	大賣/鉅額交易
2020/11/06	42	9.62	13	9.64	9.66	29.1	11,817	0.25%
2020/11/05	37.3	9.64	26.1	9.61	9.62	11.2	11,868	0.09%
2020/11/04	6	9.61	3	9.60	9.64	3	11,973	0.03%
2020/11/03	6.3	9.62	0	0.00	9.60	6.3	12,020	0.05%
2020/10/30	27	9.43	36.6	9.42	9.40	-9.6	12,215	-0.08%
2020/10/29	27.2	9.50	0	0.00	9.50	27.2	12,145	0.22%
2020/10/28	15	9.58	37	9.62	9.59	-22	12,260	-0.18%
2020/10/27	19.6	9.68	0	0.00	9.68	19.6	12,322	0.16%
2020/10/26	73	9.76	4	9.80	9.75	69	12,402	0.56%
2020/10/23	2	9.60	4	9.56	9.63	-2	12,500	-0.02%
2020/10/22	0	0.00	0.2	9.50	9.48	-0.2	12,666	0.00%
2020/10/21	2	9.50	0.2	9.51	9.46	1.8	12,874	0.01%
2020/10/20	7	9.53	1	9.50	9.50	6	13,003	0.05%
2020/10/19	3	9.55	0	0.00	9.57	3	13,238	0.02%
2020/10/16	2	9.60	2	9.55	9.55	0	13,925	0.00%
2020/10/15	2	9.57	40	9.58	9.57	-38	14,678	-0.26%
2020/10/14	6	9.61	0	0.00	9.63	6	15,015	0.04%
2020/10/13	43	9.73	43.3	9.67	9.67	-0.3	15,231	0.00%
2020/10/12	7	9.71	0	0.00	9.77	7	15,530	0.05%
2020/10/08	40	9.77	57	9.80	9.79	-17	15,562	-0.11%
2020/10/07	67	9.79	8.6	9.83	9.84	58.4	15,558	0.38%
2020/10/06	3	9.76	1	9.74	9.78	2	15,614	0.01%
2020/10/05	2	9.65	0	0.00	9.69	2	15,734	0.01%
2020/09/30	15	9.57	1	9.58	9.54	14	15,781	0.09%
2020/09/29	8	9.59	0	0.00	9.55	8	15,895	0.05%
2020/09/28	0	0.00	2	9.49	9.56	-2	16,090	-0.01%
2020/09/25	2.8	9.31	5.7	9.31	9.33	-2.9	16,178	-0.02%
2020/09/24	20	9.26	0.7	9.26	9.21	19.3	16,178	0.12%
2020/09/23	29	9.52	43	9.54	9.52	-14	15,949	-0.09%
2020/09/22	5.5	9.66	11	9.62	9.63	-5.5	15,678	-0.04%
2020/09/21	12.1	9.80	63	9.85	9.78	-51	15,532	-0.33%
2020/09/18	2	9.85	10	9.86	9.87	-8	15,476	-0.05%
2020/09/17	7	9.85	103.1	9.87	9.87	-96.1	15,425	-0.62%	大賣/
2020/09/16	36.5	9.87	0	0.00	9.86	36.5	15,579	0.23%
2020/09/15	1	9.89	0	0.00	9.90	1	15,501	0.01%
2020/09/14	52	9.90	0	0.00	9.89	52	15,719	0.33%
2020/09/11	2	9.90	0	0.00	9.93	2	15,741	0.01%
2020/09/10	0	0.00	3	9.93	9.95	-3	15,778	-0.02%
2020/09/09	3	9.94	0	0.00	9.90	3	15,876	0.02%
2020/09/08	0	0.00	7	9.97	9.98	-7	16,085	-0.04%
2020/09/07	3	9.87	19.6	9.92	9.93	-16.6	16,374	-0.10%
2020/09/04	21	9.86	2	9.86	9.87	19	16,597	0.11%
2020/09/03	11	9.90	12	9.92	9.92	-1	16,620	-0.01%
2020/09/02	26.3	9.92	15	9.92	9.91	11.3	16,552	0.07%
2020/09/01	39.1	9.97	41.1	10.00	9.97	-2.1	16,624	-0.01%
2020/08/31	16	10.01	17.8	10.00	10.00	-1.8	16,532	-0.01%
2020/08/28	3	10.05	20.4	10.10	10.05	-17.4	16,311	-0.11%
2020/08/27	6.8	10.09	5.7	10.09	10.05	1.1	16,618	0.01%
2020/08/26	2.6	10.06	0	0.00	10.10	2.6	16,673	0.02%
2020/08/25	2	10.05	0.1	10.10	10.05	1.9	16,880	0.01%
2020/08/24	2	10.00	0	0.00	10.00	2	17,337	0.01%
2020/08/21	0.3	10.10	3	10.10	10.10	-2.7	17,590	-0.02%
2020/08/20	17	10.01	22	10.01	10.00	-5	17,626	-0.03%
2020/08/18	2	10.15	1	10.20	10.20	1	17,412	0.01%
2020/08/17	7	10.15	0	0.00	10.20	7	17,460	0.04%
2020/08/13	6	10.11	2	10.10	10.10	4	17,579	0.02%
2020/08/12	2	10.10	0.2	10.15	10.10	1.9	17,686	0.01%
2020/08/11	3	10.15	0	0.00	10.10	3	17,703	0.02%
2020/08/10	30.8	10.25	2.1	10.15	10.20	28.8	17,809	0.16%
2020/08/07	8	10.12	0	0.00	10.10	8	17,786	0.04%
2020/08/06	21	10.10	0.7	10.15	10.15	20.3	17,849	0.11%
2020/08/05	114	10.08	0	0.00	10.05	114	17,961	0.63%	大買/鉅額交易
2020/08/04	12	10.09	0	0.00	10.05	12	18,197	0.07%
2020/08/03	9	10.06	0	0.00	10.00	9	18,131	0.05%
2020/07/31	1	10.10	0	0.00	10.10	1	18,189	0.01%
2020/07/30	13	10.11	1	10.15	10.20	12	18,200	0.07%
2020/07/28	28	10.10	0	0.00	10.10	28	18,338	0.15%
2020/07/27	21	10.23	1	10.25	10.15	20	18,541	0.11%
2020/07/24	4	10.40	5.7	10.41	10.35	-1.7	18,667	-0.01%
2020/07/23	28	10.50	0	0.00	10.45	28	18,661	0.15%
2020/07/22	117	10.51	0	0.00	10.60	117	18,583	0.63%	大買/鉅額交易
2020/07/21	50	11.10	23.5	11.08	11.15	26.5	17,981	0.15%
2020/07/20	6	11.10	10.1	11.10	11.10	-4.1	17,350	-0.02%
2020/07/17	0	0.00	4.2	11.10	11.10	-4.2	17,135	-0.02%
2020/07/16	2	11.10	22	11.10	11.10	-20	17,182	-0.12%
2020/07/15	15	10.99	0	0.00	11.00	15	17,023	0.09%
2020/07/14	0.1	10.95	2	11.00	10.95	-1.9	17,162	-0.01%
2020/07/13	3	11.00	0	11.00	11.00	3	17,447	0.02%
2020/07/10	46	10.98	0	0.00	10.95	46	17,741	0.26%
2020/07/09	0	0.00	5	11.10	11.05	-5	17,843	-0.03%
2020/07/08	0	0.00	3	11.07	11.15	-3	18,064	-0.02%
2020/07/07	19	11.00	0	0.00	11.00	19	18,325	0.10%
2020/07/06	4	10.95	0	0.00	11.05	4	18,546	0.02%
2020/07/03	5	10.96	0	0.00	10.90	5	18,613	0.03%
2020/07/02	10	10.90	5	10.93	10.95	5	18,838	0.03%
2020/07/01	40	10.90	1	10.85	10.85	39	19,013	0.21%
2020/06/30	4	10.83	0	0.00	10.80	4	19,193	0.02%
2020/06/29	3	10.75	20	10.80	10.75	-17	19,503	-0.09%
2020/06/24	6	10.88	1	10.90	10.85	5	19,721	0.03%
2020/06/23	49	10.85	22	10.85	10.90	27	20,159	0.13%
2020/06/22	5	10.88	42	10.85	10.90	-37	20,145	-0.18%
2020/06/19	7	10.83	20	10.93	10.80	-13	20,664	-0.06%
2020/06/18	3	10.90	0	0.00	10.90	3	20,861	0.01%
2020/06/16	0	0.00	21	10.97	10.95	-21	21,783	-0.10%
2020/06/15	6	10.80	7.1	10.85	10.80	-1.1	22,865	0.00%
2020/06/12	6	10.77	18	10.83	10.90	-12	23,260	-0.05%
2020/06/11	108	11.10	9	11.08	11.00	99	23,838	0.42%	大買/
2020/06/10	1	11.20	19	11.23	11.20	-18	24,163	-0.07%
2020/06/09	151	11.16	0	0.00	11.15	151	25,167	0.60%	大買/鉅額交易
2020/06/08	7	11.15	0	0.00	11.20	7	25,780	0.03%
2020/06/05	2	11.25	10	11.25	11.20	-8	25,765	-0.03%
2020/06/04	2	11.15	10.5	11.25	11.20	-8.5	26,450	-0.03%
2020/06/03	50	11.08	27.2	11.06	11.15	22.8	27,285	0.08%
2020/06/02	2	10.85	1.2	10.85	10.85	0.8	27,129	0.00%
2020/06/01	52	10.80	1	10.80	10.85	51	27,072	0.19%
2020/05/29	6	10.61	0	0.00	10.60	6	26,992	0.02%
2020/05/28	1	10.70	0	0.00	10.65	1	26,681	0.00%
2020/05/27	50	10.75	50	10.75	10.80	0	27,044	0.00%
2020/05/26	2	10.73	6	10.75	10.70	-4	27,325	-0.01%
2020/05/25	2	10.65	50	10.60	10.65	-48	27,340	-0.18%
2020/05/22	3	10.65	0	0.00	10.65	3	27,448	0.01%
2020/05/21	22	10.75	15	10.80	10.80	7	27,603	0.03%
2020/05/20	10	10.70	2	10.70	10.75	8	28,065	0.03%
2020/05/19	20	10.69	9	10.73	10.75	11	28,154	0.04%
2020/05/18	0	0.00	3	10.55	10.60	-3	28,191	-0.01%
2020/05/15	10	10.60	0	0.00	10.60	10	28,229	0.04%
2020/05/14	2	10.70	7	10.75	10.70	-5	28,086	-0.02%
2020/05/13	3	10.73	2	10.70	10.70	1	28,045	0.00%
2020/05/12	19	10.76	20	10.73	10.75	-1	28,035	0.00%
2020/05/11	88	10.87	4.1	10.90	10.85	83.9	28,067	0.30%
2020/05/08	10	10.62	0	0.00	10.60	10	27,904	0.04%
2020/05/07	4	10.58	5	10.55	10.60	-1	28,301	0.00%
2020/05/06	2	10.55	3	10.60	10.55	-1	28,191	0.00%
2020/05/05	3	10.58	0	0.00	10.55	3	28,282	0.01%
2020/05/04	10	10.50	11	10.60	10.55	-1	28,321	0.00%
2020/04/30	3	10.82	6	10.84	10.85	-3	28,349	-0.01%
2020/04/29	1	10.60	8	10.51	10.65	-7	28,719	-0.02%
2020/04/28	0	0.00	3	10.38	10.35	-3	28,685	-0.01%
2020/04/24	1	10.15	10	10.20	10.15	-9	29,920	-0.03%
2020/04/23	2	10.15	0	0.00	10.25	2	30,030	0.01%
2020/04/22	3	10.09	15	10.07	10.15	-12	29,989	-0.04%
2020/04/21	21	10.16	12	10.10	10.10	9	29,929	0.03%
2020/04/20	9	10.43	0	0.00	10.35	9	29,768	0.03%
2020/04/17	16	10.55	30	10.63	10.50	-14	29,919	-0.05%
2020/04/16	9	10.47	21	10.51	10.55	-12	29,751	-0.04%
2020/04/15	5	10.56	8	10.59	10.65	-3	29,474	-0.01%
2020/04/14	15	10.39	4	10.34	10.45	11	29,437	0.04%
2020/04/13	14	10.25	42	10.23	10.20	-28	29,348	-0.10%
2020/04/10	6	10.15	18	10.35	10.45	-12	29,087	-0.04%
2020/04/09	11	9.90	15	9.91	10.05	-4	28,815	-0.01%
2020/04/08	1	9.76	5	9.77	9.84	-4	28,381	-0.01%
2020/04/07	2	9.71	20	9.75	9.72	-18	28,152	-0.06%
2020/04/06	5	9.52	40	9.52	9.59	-35	27,910	-0.13%
2020/04/01	28	9.59	1	9.62	9.58	27	28,151	0.10%
2020/03/31	26	9.68	0	0.00	9.69	26	27,994	0.09%
2020/03/30	5	9.48	6	9.51	9.68	-1	27,578	0.00%
2020/03/27	30	9.85	20.1	9.90	9.86	9.9	27,234	0.04%
2020/03/26	6	9.74	0	0.00	9.72	6	26,820	0.02%
2020/03/25	52	9.80	0	0.00	9.80	52	26,882	0.19%
2020/03/24	5	9.37	23	9.47	9.30	-18	26,531	-0.07%
2020/03/23	26	8.98	58	9.00	9.00	-32	26,312	-0.12%
2020/03/20	47	9.36	59	9.35	9.46	-12	26,101	-0.05%
2020/03/19	38.1	8.77	6	8.64	8.61	32.1	25,510	0.13%
2020/03/18	35	9.60	1	9.66	9.48	34	24,421	0.14%
2020/03/17	29	9.76	15	9.75	9.73	14	23,846	0.06%
2020/03/16	60	10.07	1	10.00	10.00	59	22,979	0.26%
2020/03/13	42	10.04	24	10.15	10.30	18	22,372	0.08%
2020/03/12	18.6	10.83	4	10.83	10.70	14.6	21,272	0.07%
2020/03/11	13	11.22	1	11.25	11.20	12	20,545	0.06%
2020/03/10	16	11.04	59	11.11	11.20	-43	20,254	-0.21%
2020/03/09	81	11.43	2	11.35	11.30	79	19,438	0.41%
2020/03/06	17	11.87	1	11.85	11.80	16	18,286	0.09%
2020/03/05	6	11.97	30	12.00	12.00	-24	18,272	-0.13%
2020/03/04	2	11.88	0	0.00	11.90	2	18,257	0.01%
2020/03/03	29	11.94	31.1	11.95	11.90	-2.1	18,140	-0.01%
2020/03/02	22	11.79	22	11.85	11.80	0	18,055	0.00%
2020/02/27	18	12.02	1	12.10	12.00	17	17,920	0.09%
2020/02/26	10	12.05	0	0.00	12.05	10	17,701	0.06%
2020/02/25	37	12.01	0	0.00	12.05	37	17,525	0.21%
2020/02/24	8.5	12.10	0.5	12.15	12.10	8	17,463	0.05%
2020/02/21	22	12.17	0	0.00	12.15	22	17,300	0.13%
2020/02/20	2	12.25	0	0.00	12.25	2	16,697	0.01%
2020/02/19	4	12.24	0	0.00	12.30	4	16,645	0.02%
2020/02/18	6	12.18	10	12.20	12.25	-4	16,650	-0.02%
2020/02/17	3	12.17	0	0.00	12.15	3	16,780	0.02%
2020/02/14	2	12.18	0	0.00	12.15	2	16,886	0.01%
2020/02/13	7	12.21	1	12.20	12.20	6	16,934	0.04%
2020/02/12	17	12.15	12	12.18	12.15	5	17,307	0.03%
2020/02/11	45	12.19	10	12.20	12.15	35	17,243	0.20%
2020/02/10	14	12.11	3	12.15	12.20	11	17,214	0.06%
2020/02/07	1	12.35	0	0.00	12.30	1	17,079	0.01%
2020/02/06	3	12.40	0	0.00	12.45	3	17,108	0.02%
2020/02/05	2	12.28	2	12.28	12.30	0	17,096	0.00%
2020/02/04	27	12.28	0	0.00	12.30	27	17,042	0.16%
2020/02/03	38	12.08	4	12.06	12.10	34	17,173	0.20%
2020/01/31	14	12.40	0	0.00	12.35	14	16,566	0.08%
2020/01/30	47	12.35	9	12.35	12.30	38	16,285	0.23%
2020/01/20	3	12.78	3.1	12.77	12.75	-0.1	15,191	0.00%
2020/01/15	8	12.54	0	0.00	12.50	8	14,593	0.05%
2020/01/14	1	12.60	27	12.55	12.60	-26	14,515	-0.18%
2020/01/13	4	12.45	7	12.50	12.60	-3	14,462	-0.02%
2020/01/10	1.5	12.47	2	12.45	12.50	-0.5	14,313	0.00%
2020/01/09	10	12.45	22.5	12.45	12.45	-12.5	14,208	-0.09%
2020/01/08	7	12.44	0	0.00	12.40	7	14,297	0.05%
2020/01/07	1	12.50	2	12.50	12.50	-1	13,964	-0.01%
2020/01/06	2	12.60	1.2	12.61	12.55	0.8	13,862	0.01%
2020/01/03	5	12.60	11.6	12.60	12.65	-6.6	13,910	-0.05%
2020/01/02	0	0.00	4	12.65	12.60	-4	13,900	-0.03%
2019/12/31	23.6	12.65	0	0.00	12.60	23.6	14,012	0.17%
2019/12/27	9	12.65	1	12.65	12.60	8	15,582	0.05%
2019/12/26	5	12.55	3	12.55	12.55	2	15,811	0.01%
2019/12/25	1	12.55	0.5	12.60	12.55	0.5	15,934	0.00%
2019/12/24	7	12.59	0	0.00	12.60	7	16,059	0.04%
2019/12/23	1	12.55	1.3	12.56	12.60	-0.3	16,221	0.00%
2019/12/20	11	12.55	0	0.00	12.55	11	16,348	0.07%
2019/12/19	24	12.56	2	12.55	12.55	22	16,260	0.14%
2019/12/18	13	12.55	0	0.00	12.60	13	16,479	0.08%
2019/12/17	0	0.00	3	12.52	12.55	-3	16,753	-0.02%
2019/12/16	3	12.48	0	0.00	12.45	3	17,372	0.02%
2019/12/13	5	12.48	0	0.00	12.45	5	17,457	0.03%
2019/12/12	0	0.00	12	12.45	12.50	-12	17,471	-0.07%
2019/12/11	2	12.40	7	12.40	12.40	-5	17,508	-0.03%
2019/12/10	4	12.43	0	0.00	12.40	4	17,531	0.02%
2019/12/09	3	12.40	2	12.40	12.40	1	17,572	0.01%
2019/12/06	0	0.00	105	12.40	12.40	-105	17,780	-0.59%	大賣/鉅額交易
2019/12/04	12	12.42	0.7	12.45	12.40	11.3	17,945	0.06%
2019/12/03	1	12.45	0	0.00	12.45	1	17,934	0.01%
2019/12/02	2	12.43	0	0.00	12.40	2	18,039	0.01%
2019/11/29	7	12.50	0	0.00	12.50	7	17,872	0.04%
2019/11/28	5	12.55	1	12.55	12.55	4	17,857	0.02%
2019/11/27	1	12.55	0	0.00	12.55	1	17,908	0.01%
2019/11/26	3	12.50	3	12.55	12.60	0	17,876	0.00%
2019/11/25	3	12.45	10.9	12.46	12.55	-7.9	17,415	-0.05%
2019/11/22	2	12.45	0	0.00	12.40	2	17,526	0.01%
2019/11/21	6	12.44	0.3	12.45	12.40	5.8	17,601	0.03%
2019/11/20	2	12.50	0	0.00	12.50	2	17,604	0.01%
2019/11/19	3	12.50	41	12.50	12.50	-38	17,676	-0.21%
2019/11/18	3	12.50	10	12.50	12.55	-7	17,909	-0.04%
2019/11/15	1	12.50	0	0.00	12.45	1	18,040	0.01%
2019/11/14	8	12.40	0	0.00	12.40	8	18,048	0.04%
2019/11/13	5	12.45	29	12.45	12.45	-24	18,177	-0.13%
2019/11/12	2	12.50	5.1	12.50	12.55	-3.1	18,323	-0.02%
2019/11/11	12	12.50	378	12.50	12.50	-366	18,937	-1.93%	大賣/鉅額交易
2019/11/08	3	12.70	0	0.00	12.70	3	19,216	0.02%
2019/11/06	0.1	12.75	11.9	12.75	12.75	-11.8	19,622	-0.06%
2019/11/05	11	12.70	1	12.80	12.80	10	19,560	0.05%
2019/11/04	9	12.74	0	0.00	12.80	9	19,833	0.05%
2019/11/01	1	12.70	1	12.75	12.75	0	19,890	0.00%
2019/10/31	16.9	12.76	28	12.81	12.85	-11.1	20,106	-0.06%
2019/10/30	4	12.60	0	0.00	12.65	4	19,862	0.02%
2019/10/29	0	0.00	2.2	12.55	12.60	-2.2	19,881	-0.01%
2019/10/28	3.4	12.60	2	12.58	12.55	1.4	20,008	0.01%
2019/10/25	4	12.59	0	0.00	12.65	4	20,115	0.02%
2019/10/24	10	12.55	1	12.60	12.65	9	20,125	0.04%
2019/10/23	8	12.56	0.9	12.65	12.55	7.1	20,177	0.04%
2019/10/22	0	0.00	2	12.60	12.70	-2	20,208	-0.01%
2019/10/21	0	0.00	9.2	12.59	12.60	-9.2	20,245	-0.05%
2019/10/17	4	12.61	5.3	12.65	12.70	-1.3	20,182	-0.01%
2019/10/16	1.3	12.66	55	12.67	12.65	-53.7	20,374	-0.26%
2019/10/15	5	12.60	0	0.00	12.65	5	20,423	0.02%
2019/10/14	0	0.00	23	12.60	12.60	-23	20,669	-0.11%
2019/10/09	8	12.49	0	0.00	12.45	8	20,699	0.04%
2019/10/07	6	12.52	0	0.00	12.50	6	20,640	0.03%
2019/10/04	5	12.52	4.1	12.53	12.55	0.9	20,633	0.00%
2019/10/03	4	12.55	2	12.50	12.55	2	20,551	0.01%
2019/10/02	2	12.40	29	12.85	12.40	-27	19,129	-0.14%
2019/10/01	0	0.00	90	12.82	12.85	-90	18,562	-0.48%
2019/09/27	0.8	12.85	6	12.80	12.75	-5.2	18,647	-0.03%
2019/09/24	0.9	12.95	2	12.85	12.90	-1.1	21,140	-0.01%
2019/09/23	12	12.88	2	12.95	12.80	10	21,062	0.05%
2019/09/20	17	12.86	1.1	12.86	13.00	16	20,802	0.08%
2019/09/19	9.7	12.66	16	12.61	12.75	-6.3	20,400	-0.03%
2019/09/18	3	12.33	15	12.40	12.45	-12	19,723	-0.06%
2019/09/17	2.9	12.32	10	12.30	12.30	-7.1	19,723	-0.04%
2019/09/16	0	0.00	2	12.28	12.30	-2	20,123	-0.01%
2019/09/12	8	12.30	1	12.30	12.25	7	20,284	0.03%
2019/09/11	22	12.29	1	12.30	12.30	21	20,609	0.10%
2019/09/10	7.1	12.31	0	0.00	12.30	7.1	20,811	0.03%
2019/09/09	24	12.27	0	0.00	12.25	24	20,857	0.12%
2019/09/06	31	12.26	0	0.00	12.25	31	20,924	0.15%
2019/09/05	4	12.28	0	0.00	12.35	4	21,157	0.02%
2019/09/04	7	12.15	0	0.00	12.25	7	22,128	0.03%
2019/09/03	7	12.20	0	0.00	12.20	7	22,444	0.03%
2019/09/02	0	0.00	1	12.25	12.25	-1	22,875	0.00%
2019/08/30	4	12.20	11	12.30	12.30	-7	23,752	-0.03%
2019/08/29	1	12.15	0	0.00	12.20	1	24,257	0.00%
2019/08/28	12	12.15	0.5	12.30	12.25	11.5	24,762	0.05%
2019/08/27	11	12.14	7	12.10	12.05	4	25,238	0.02%
2019/08/26	5	12.09	1	12.10	12.05	4	25,454	0.02%
2019/08/23	7	12.20	0	0.00	12.20	7	25,491	0.03%
2019/08/22	21.8	12.27	5	12.30	12.30	16.8	25,413	0.07%
2019/08/21	12	12.34	0.4	12.35	12.30	11.6	25,569	0.05%
2019/08/20	10	12.48	0	0.00	12.45	10	25,381	0.04%
2019/08/19	8	12.51	26	12.55	12.50	-18	25,279	-0.07%
2019/08/16	7	12.44	0	0.00	12.50	7	25,381	0.03%
2019/08/15	40	12.49	0	0.00	12.50	40	25,253	0.16%
2019/08/14	41	12.64	0	0.00	12.65	41	25,443	0.16%
2019/08/13	14	13.38	10	13.40	13.40	4	24,937	0.02%
2019/08/12	2	13.35	1	13.45	13.50	1	24,365	0.00%
2019/08/08	5	13.36	4	13.40	13.35	1	23,843	0.00%
2019/08/07	5	13.27	0	0.00	13.30	5	23,835	0.02%
2019/08/06	10	13.10	0	0.00	13.15	10	23,884	0.04%
2019/08/05	15	13.28	0	0.00	13.25	15	23,735	0.06%
2019/08/02	4.9	13.30	0	0.00	13.30	4.9	23,835	0.02%
2019/08/01	1	13.45	1	13.40	13.40	0	23,730	0.00%
2019/07/31	0	0.00	1	13.50	13.40	-1	23,808	0.00%
2019/07/29	1	13.40	0	0.00	13.45	1	24,092	0.00%
2019/07/26	1	13.45	5	13.45	13.45	-4	24,248	-0.02%
2019/07/25	3	13.35	0	0.00	13.45	3	24,450	0.01%
2019/07/24	3	13.37	0	0.00	13.30	3	24,777	0.01%
2019/07/23	3	13.40	0	0.00	13.35	3	25,485	0.01%
2019/07/22	0	0.00	8	13.44	13.40	-8	25,918	-0.03%
2019/07/18	20.9	13.25	5	13.25	13.30	15.9	26,096	0.06%
2019/07/17	4	13.31	0	0.00	13.35	4	25,998	0.02%
2019/07/16	29	13.42	0	0.00	13.35	29	25,934	0.11%
2019/07/15	13	13.44	0	0.00	13.50	13	25,743	0.05%
2019/07/12	4	13.54	7	13.55	13.60	-3	25,765	-0.01%
2019/07/11	5	13.50	16	13.45	13.45	-11	25,828	-0.04%
2019/07/10	0	0.00	4	13.40	13.45	-4	25,915	-0.02%
2019/07/09	36	13.35	0	0.00	13.30	36	25,950	0.14%
2019/07/08	50	13.35	2	13.30	13.35	48	26,083	0.18%
2019/07/05	2.3	13.41	2	13.45	13.40	0.3	26,099	0.00%
2019/07/04	31	13.24	0	0.00	13.30	31	26,095	0.12%
2019/07/03	35	13.01	38	12.92	13.15	-3	26,036	-0.01%
2019/07/02	88.6	13.35	77	13.21	13.25	11.6	25,012	0.05%
2019/07/01	12	13.62	102	13.63	13.65	-90	23,602	-0.38%	大賣/
2019/06/28	5	13.65	8	13.65	13.65	-3	23,551	-0.01%
2019/06/27	2	13.63	0	0.00	13.70	2	23,814	0.01%
2019/06/26	2	13.63	1	13.70	13.60	1	24,015	0.00%
2019/06/25	28	13.65	0	0.00	13.70	28	24,129	0.12%
2019/06/24	4	13.46	0	0.00	13.65	4	24,432	0.02%
2019/06/21	27.2	13.55	1	13.55	13.50	26.2	24,497	0.11%
2019/06/20	11.4	13.72	3	13.73	13.70	8.4	24,204	0.03%
2019/06/19	11	13.73	0	0.00	13.80	11	23,961	0.05%
2019/06/18	2	13.70	0	0.00	13.70	2	23,797	0.01%
2019/06/17	2	13.60	0	0.00	13.60	2	23,937	0.01%
2019/06/13	3	13.25	2	13.35	13.40	1	23,748	0.00%
2019/06/12	29	13.17	28	13.22	13.30	1	23,564	0.00%
2019/06/11	10	13.76	18	13.60	13.60	-8	22,669	-0.04%
2019/06/10	1	13.75	5	13.67	13.75	-4	22,516	-0.02%
2019/06/06	22.8	13.69	0.4	13.55	13.55	22.4	22,198	0.10%
2019/06/05	20.4	13.57	16	13.54	13.65	4.4	21,558	0.02%
2019/06/04	10	13.35	5	13.33	13.35	5	21,161	0.02%
2019/06/03	1.9	13.10	2	13.10	13.10	-0.1	21,471	0.00%
2019/05/31	34	12.95	4	12.93	12.95	30	21,664	0.14%
2019/05/29	0	0.00	10	12.65	12.70	-10	21,378	-0.05%
2019/05/28	2	12.65	23.7	12.71	12.65	-21.7	21,565	-0.10%
2019/05/27	1	12.65	5	12.69	12.65	-4	21,544	-0.02%
2019/05/24	18.5	12.64	3	12.60	12.65	15.5	22,314	0.07%
2019/05/23	2	12.60	0	0.00	12.60	2	22,460	0.01%
2019/05/22	1	12.70	0	0.00	12.75	1	22,330	0.00%
2019/05/21	40	12.63	8	12.70	12.70	32	22,286	0.14%
2019/05/20	5	12.45	0	0.00	12.45	5	21,829	0.02%
2019/05/17	4	12.41	0	0.00	12.35	4	21,715	0.02%
2019/05/16	4	12.50	0	0.00	12.40	4	21,671	0.02%
2019/05/14	5	12.25	0	0.00	12.40	5	22,276	0.02%
2019/05/13	6	12.45	1	12.45	12.45	5	22,088	0.02%
2019/05/10	2	12.58	1	12.50	12.50	1	21,997	0.00%
2019/05/09	28	12.41	0	0.00	12.35	28	21,797	0.13%
2019/05/08	9	12.40	12	12.37	12.50	-3	21,662	-0.01%
2019/05/07	22	12.49	0	0.00	12.50	22	21,626	0.10%
2019/05/06	12	12.51	1	12.45	12.50	11	21,399	0.05%
2019/05/03	2	12.70	0.2	12.65	12.60	1.8	21,137	0.01%
2019/05/02	9	12.71	2	12.75	12.75	7	20,837	0.03%
2019/04/30	12.5	12.71	8.4	12.74	12.75	4.1	20,642	0.02%
2019/04/29	14	12.64	66.6	12.60	12.65	-52.6	20,241	-0.26%
2019/04/25	2	12.00	21	12.10	12.10	-19	19,131	-0.10%
2019/04/23	5	11.95	0	0.00	11.95	5	19,051	0.03%
2019/04/22	0	0.00	50	11.95	11.90	-50	19,018	-0.26%
2019/04/19	2	11.90	50	11.90	11.90	-48	18,949	-0.25%
2019/04/18	123	11.87	0	0.00	11.90	123	18,964	0.65%	大買/鉅額交易
2019/04/17	14	11.93	2	12.00	11.95	12	19,003	0.06%
2019/04/16	7	11.94	0	0.00	11.95	7	18,879	0.04%
2019/04/15	7	12.00	0	0.00	11.95	7	18,844	0.04%
2019/04/12	6	12.00	0	0.00	12.00	6	18,753	0.03%
2019/04/11	5.3	12.05	0	0.00	12.05	5.3	18,572	0.03%
2019/04/10	20	12.05	1	12.05	12.10	19	18,496	0.10%
2019/04/09	21	12.05	0	0.00	12.05	21	18,382	0.11%
2019/04/08	2	12.03	1.4	12.07	12.05	0.6	18,303	0.00%
2019/04/02	1.1	12.00	3	12.05	12.00	-1.9	18,020	-0.01%
2019/04/01	0	0.00	32	12.11	12.05	-32	17,875	-0.18%
2019/03/29	22	11.87	105	11.88	12.00	-83	17,538	-0.47%	大賣/
2019/03/28	17	11.76	12	11.76	11.80	5	17,402	0.03%
2019/03/27	109	11.79	20	11.75	11.80	89	17,282	0.51%	大買/
2019/03/26	74	11.67	30	11.70	11.70	44	17,075	0.26%
2019/03/25	69	11.65	0	0.00	11.70	69	17,207	0.40%
2019/03/22	10	11.80	12	11.80	11.80	-2	17,118	-0.01%
2019/03/21	18	11.75	20	11.80	11.80	-2	17,114	-0.01%
2019/03/20	162	11.77	31	11.85	11.85	131	17,059	0.77%	大買/鉅額交易
2019/03/19	0	0.00	10	11.95	11.90	-10	16,686	-0.06%
2019/03/18	51	11.92	10	11.95	11.95	41	16,684	0.25%
2019/03/15	1	11.85	0	0.00	11.85	1	16,586	0.01%
2019/03/14	1	11.85	0	0.00	11.85	1	16,562	0.01%
2019/03/13	13	11.82	0	0.00	11.90	13	16,603	0.08%
2019/03/12	0	0.00	7.8	11.91	11.95	-7.8	16,423	-0.05%
2019/03/11	1	11.90	66	11.87	11.85	-65	16,506	-0.39%
2019/03/08	9	11.75	39	11.78	11.75	-30	16,446	-0.18%
2019/03/07	76.9	11.92	155	11.86	11.85	-78.1	16,474	-0.47%	大賣/
2019/03/06	83	11.70	36	11.63	11.75	47	15,875	0.30%
2019/03/05	0	0.00	15	11.32	11.40	-15	15,325	-0.10%
2019/03/04	50	11.36	40	11.40	11.35	10	15,342	0.07%
2019/02/27	10	11.40	75	11.40	11.35	-65	15,300	-0.42%
2019/02/26	2	11.40	59	11.40	11.40	-57	15,099	-0.38%
2019/02/25	168	11.38	2	11.45	11.45	166	14,936	1.11%	大買/鉅額交易
2019/02/22	9	11.30	0	0.00	11.30	9	14,282	0.06%
2019/02/21	6	11.25	0	0.00	11.25	6	14,074	0.04%
2019/02/20	78	11.26	0	0.00	11.30	78	14,015	0.56%
2019/02/19	40	11.25	0	0.00	11.25	40	13,912	0.29%
2019/02/18	105	11.25	0	0.00	11.25	105	14,073	0.75%	大買/鉅額交易
2019/02/15	9	11.24	0	0.00	11.20	9	14,233	0.06%
2019/02/14	0.2	11.20	25	11.25	11.25	-24.8	14,319	-0.17%
2019/02/13	10	11.05	0	0.00	11.05	10	13,880	0.07%
2019/02/12	2	11.10	1	11.15	11.10	1	13,905	0.01%
2019/02/11	0	0.00	15.9	11.10	11.10	-15.9	14,328	-0.11%
2019/01/30	1	11.00	32	11.05	11.05	-31	14,660	-0.21%
2019/01/29	1	10.95	0	0.00	11.00	1	14,581	0.01%
2019/01/28	2	10.98	0	0.00	11.00	2	14,562	0.01%
2019/01/24	5	10.85	0	0.00	10.85	5	14,444	0.03%
2019/01/23	11	10.85	0	0.00	10.80	11	14,890	0.07%
2019/01/22	0	0.00	5	10.85	10.80	-5	15,011	-0.03%
2019/01/18	9	10.85	0	0.00	10.85	9	15,408	0.06%
2019/01/16	2	10.80	0	0.00	10.80	2	16,606	0.01%
2019/01/15	6	10.80	0	0.00	10.80	6	16,783	0.04%
2019/01/09	0	0.00	0.1	10.75	10.75	-0.1	17,784	0.00%
2019/01/08	0	0.00	1	10.60	10.60	-1	17,816	-0.01%
2019/01/02	5	10.30	1	10.35	10.30	4	20,286	0.02%
2018/12/27	0	0.00	10	10.35	10.40	-10	21,070	-0.05%
2018/12/26	10	10.25	2	10.30	10.20	8	21,371	0.04%
2018/12/25	13	10.25	0	0.00	10.25	13	21,515	0.06%
2018/12/24	5	10.31	4	10.30	10.40	1	21,777	0.00%
2018/12/22	11	10.30	5.7	10.26	10.30	5.3	22,284	0.02%
2018/12/21	2	10.25	0	0.00	10.25	2	22,630	0.01%
2018/12/20	10	10.34	0	0.00	10.30	10	22,520	0.04%
2018/12/19	24	10.35	0	0.00	10.40	24	23,005	0.10%
2018/12/18	16	10.46	0	0.00	10.40	16	23,139	0.07%
2018/12/12	0	0.00	25	10.75	10.70	-25	23,488	-0.11%
2018/12/11	0	0.00	2	10.70	10.75	-2	23,835	-0.01%
2018/12/06	2	10.60	0	0.00	10.60	2	24,943	0.01%
2018/12/05	0	0.00	3	10.70	10.70	-3	25,117	-0.01%
2018/11/26	8	10.53	0	0.00	10.50	8	30,269	0.03%
2018/11/23	6	10.50	100.3	10.50	10.45	-94.3	30,551	-0.31%
2018/11/22	7	10.50	5	10.50	10.50	2	30,852	0.01%
2018/11/21	5	10.50	1	10.60	10.60	4	31,289	0.01%
2018/11/16	0	0.00	1	10.80	10.70	-1	32,595	0.00%
2018/11/13	0.6	10.60	0.9	10.60	10.60	-0.3	34,279	0.00%
2018/11/08	0	0.00	33	10.65	10.65	-33	34,590	-0.10%
2018/11/07	0	0.00	9	10.45	10.50	-9	34,389	-0.03%
2018/11/06	1	10.25	16	10.22	10.25	-15	34,703	-0.04%
2018/10/31	2	10.15	12	10.10	10.20	-10	35,768	-0.03%
2018/10/26	25	9.95	20	9.91	10.05	5	35,975	0.01%
2018/10/25	51	9.92	0	0.00	9.99	51	35,847	0.14%
2018/10/24	32	10.09	7	10.13	10.05	25	36,192	0.07%
2018/10/23	20	10.33	16	10.35	10.30	4	35,953	0.01%
2018/10/22	4	10.44	0	0.00	10.55	4	36,000	0.01%
2018/10/19	12	10.31	8	10.40	10.45	4	36,142	0.01%
2018/10/18	10.8	10.37	0	0.00	10.40	10.8	36,238	0.03%
2018/10/17	5	10.46	0	0.00	10.50	5	36,104	0.01%
2018/10/16	19	10.70	5	10.65	10.65	14	35,901	0.04%
2018/10/15	4.1	10.70	9	10.68	10.65	-4.9	35,864	-0.01%
2018/10/12	1.9	10.67	5	10.60	10.70	-3.1	35,651	-0.01%
2018/10/11	74	10.56	0	0.00	10.45	74	35,340	0.21%
2018/10/08	1	10.95	0	0.00	10.95	1	33,828	0.00%
2018/10/05	5	10.90	17	10.90	10.85	-12	33,762	-0.04%
2018/10/04	5	11.12	0	0.00	11.05	5	33,559	0.01%
2018/10/03	26	11.22	0	0.00	11.25	26	33,397	0.08%
2018/10/02	3	11.25	0	0.00	11.25	3	33,764	0.01%
2018/10/01	8	11.26	25	11.25	11.25	-17	34,232	-0.05%
2018/09/28	4	11.00	2	11.05	11.10	2	34,062	0.01%
2018/09/26	0	0.00	3	11.10	11.05	-3	34,116	-0.01%
2018/09/25	1	10.95	0	0.00	11.00	1	34,015	0.00%
2018/09/21	5	10.89	42	10.93	10.85	-37	34,225	-0.11%
2018/09/20	1.8	10.95	0	0.00	10.95	1.8	34,227	0.01%
2018/09/19	2	10.95	0	0.00	10.95	2	34,239	0.01%
2018/09/17	6	10.88	0	0.00	10.90	6	33,966	0.02%
2018/09/14	23.4	11.05	0	0.00	11.00	23.4	33,661	0.07%
2018/09/13	28	10.90	0	0.00	10.95	28	33,336	0.08%
2018/09/11	2	10.55	0	0.00	10.55	2	32,807	0.01%
2018/09/10	3	10.62	1	10.60	10.55	2	32,732	0.01%
2018/09/07	54	10.64	0	0.00	10.65	54	32,650	0.17%
2018/09/06	14.1	10.49	7	10.60	10.55	7.1	32,230	0.02%
2018/09/05	16	11.12	15	11.14	11.10	1	30,621	0.00%
2018/09/04	6	11.18	1	11.20	11.20	5	29,357	0.02%
2018/09/03	1	11.20	5	11.21	11.20	-4	29,023	-0.01%
2018/08/31	1	11.10	0	0.00	11.10	1	28,851	0.00%
2018/08/30	4.8	11.12	0	0.00	11.10	4.8	28,746	0.02%
2018/08/29	1	11.20	0	0.00	11.20	1	28,626	0.00%
2018/08/28	3	11.25	0	0.00	11.20	3	28,523	0.01%
2018/08/23	12.1	11.04	0	0.00	11.00	12.1	28,050	0.04%
2018/08/22	18	10.98	45	10.91	11.00	-27	27,843	-0.10%
2018/08/21	4	10.65	8	10.71	10.80	-4	26,787	-0.01%
2018/08/20	18	10.49	0	0.00	10.55	18	26,148	0.07%
2018/08/15	7	10.39	0	0.00	10.35	7	25,556	0.03%
2018/08/13	34	10.44	0	0.00	10.40	34	25,417	0.13%
2018/08/10	6	10.42	0	0.00	10.45	6	24,773	0.02%
2018/08/09	5.2	10.25	0	0.00	10.25	5.2	24,163	0.02%
2018/08/08	1	10.20	0	0.00	10.25	1	24,152	0.00%
2018/08/07	5	10.25	3	10.15	10.20	2	24,203	0.01%
2018/08/02	24	10.03	0	0.00	9.98	24	24,515	0.10%
2018/08/01	1.1	10.05	0	0.00	10.10	1.1	24,181	0.00%
2018/07/31	16	10.11	4	10.00	10.10	12	24,097	0.05%
2018/07/30	0	0.00	4	9.83	9.97	-4	23,304	-0.02%
2018/07/27	20.1	9.77	14	9.78	9.77	6.1	23,027	0.03%
2018/07/26	4	9.76	2	9.74	9.76	2	22,896	0.01%
2018/07/25	0	0.00	10	9.77	9.72	-10	22,881	-0.04%
2018/07/24	2	9.70	0	0.00	9.70	2	23,018	0.01%
2018/07/20	1	9.53	0	0.00	9.58	1	22,650	0.00%
2018/07/19	1	9.56	0	0.00	9.57	1	22,668	0.00%
2018/07/18	2	9.57	0	0.00	9.61	2	22,716	0.01%
2018/07/17	6.3	9.57	0	0.00	9.57	6.3	22,769	0.03%
2018/07/16	5	9.60	0	0.00	9.60	5	22,807	0.02%
2018/07/13	0	0.00	4	9.62	9.63	-4	22,731	-0.02%
2018/07/11	10	9.43	24	9.41	9.46	-14	22,515	-0.06%
2018/07/10	5	9.45	0	0.00	9.49	5	22,451	0.02%
2018/07/06	2	9.21	0	0.00	9.21	2	21,646	0.01%
2018/07/05	0.1	9.31	7	9.30	9.29	-6.9	21,957	-0.03%
2018/07/03	1	9.40	0	0.00	9.38	1	22,338	0.00%
2018/07/02	4	9.54	3	9.52	9.49	1	22,035	0.00%
2018/06/29	6	9.39	24	9.40	9.41	-18	21,560	-0.08%
2018/06/27	12	9.42	5	9.42	9.40	7	21,352	0.03%
2018/06/26	2	9.45	0	0.00	9.46	2	21,376	0.01%
2018/06/22	2	9.48	0	0.00	9.47	2	21,444	0.01%
2018/06/21	2	9.55	0	0.00	9.53	2	21,465	0.01%
2018/06/19	4	9.58	0	0.00	9.56	4	22,657	0.02%
2018/06/14	9	9.62	0	0.00	9.61	9	22,225	0.04%
2018/06/12	1	9.75	1	9.83	9.76	0	22,203	0.00%
2018/06/08	50	9.72	6	9.69	9.69	44	21,642	0.20%
2018/06/07	5	9.62	8.1	9.69	9.74	-3.1	21,194	-0.01%
2018/06/06	11	9.41	0	0.00	9.44	11	20,754	0.05%
2018/06/05	2	9.30	0	0.00	9.31	2	20,406	0.01%
2018/06/01	6	9.18	0	0.00	9.21	6	20,048	0.03%
2018/05/31	1	9.23	0	0.00	9.15	1	19,846	0.01%
2018/05/30	1	9.23	10	9.27	9.23	-9	19,037	-0.05%
2018/05/29	1	9.33	0	0.00	9.33	1	18,721	0.01%
2018/05/25	0.5	9.30	3	9.30	9.30	-2.5	18,877	-0.01%
2018/05/23	2	9.22	7	9.25	9.25	-5	19,274	-0.03%
2018/05/21	4	9.34	0	0.00	9.32	4	19,297	0.02%
2018/05/17	20	9.29	0	0.00	9.30	20	19,223	0.10%
2018/05/16	1	9.25	0	0.00	9.26	1	19,189	0.01%
2018/05/15	114	9.28	0	0.00	9.25	114	19,272	0.59%	大買/鉅額交易
2018/05/11	100.1	9.20	0	0.00	9.23	100.1	19,390	0.52%
2018/05/09	1	9.07	0	0.00	9.05	1	18,673	0.01%
2018/05/07	5	9.00	0	0.00	9.04	5	18,757	0.03%
2018/05/04	4	9.04	3	9.02	9.00	1	18,723	0.01%
2018/05/03	31	9.09	2	9.07	9.06	29	18,445	0.16%
2018/05/02	1	9.10	0	0.00	9.12	1	18,453	0.01%
2018/04/30	7	9.06	0	0.00	9.12	7	18,541	0.04%
2018/04/26	1	8.88	0	0.00	8.87	1	18,176	0.01%
2018/04/25	2	8.89	3	8.88	8.89	-1	18,161	-0.01%
2018/04/24	2	8.92	0	0.00	8.92	2	18,177	0.01%
2018/04/23	10	8.91	0	0.00	8.93	10	18,153	0.06%
2018/04/17	2	8.80	0	0.00	8.82	2	18,516	0.01%
2018/04/16	1	8.86	0	0.00	8.87	1	18,549	0.01%
2018/04/11	14	8.89	0	0.00	8.90	14	18,271	0.08%
2018/04/10	1	8.79	0	0.00	8.84	1	17,584	0.01%
2018/04/03	5	8.70	0	0.00	8.71	5	16,589	0.03%
2018/04/02	1	8.71	0	0.00	8.72	1	16,398	0.01%
2018/03/31	3	8.73	0	0.00	8.72	3	16,314	0.02%
2018/03/29	8	8.69	5	8.68	8.70	3	15,882	0.02%
2018/03/28	35	8.69	0	0.00	8.69	35	15,649	0.22%
2018/03/27	4	8.72	0	0.00	8.72	4	15,439	0.03%
2018/03/26	52.3	8.70	0	0.00	8.70	52.3	15,193	0.34%
2018/03/23	5	8.71	0	0.00	8.73	5	14,992	0.03%
2018/03/22	6	8.76	5	8.77	8.78	1	14,498	0.01%
2018/03/14	5	8.68	0	0.00	8.66	5	12,718	0.04%
2018/02/27	13	8.65	2	8.67	8.64	11	12,664	0.09%
2018/02/26	11	8.72	0	0.00	8.72	11	12,460	0.09%
2018/02/23	10	8.77	0	0.00	8.73	10	12,346	0.08%
2018/02/06	0	0.00	5	8.40	8.36	-5	11,065	-0.05%
2018/02/05	5	8.55	30	8.57	8.59	-25	10,558	-0.24%
2018/02/01	10	8.66	0	0.00	8.64	10	10,332	0.10%
2018/01/31	0	0.00	5	8.64	8.64	-5	10,337	-0.05%
2018/01/30	2	8.68	0	0.00	8.67	2	10,216	0.02%
2018/01/26	2	8.76	0	0.00	8.78	2	9,842	0.02%
2018/01/22	0	0.00	0.1	8.82	8.86	-0.1	9,163	0.00%
2018/01/18	0	0.00	20	8.85	8.77	-20	9,078	-0.22%
2018/01/15	70	8.71	0	0.00	8.74	70	8,494	0.82%
2018/01/09	0	0.00	50	8.48	8.49	-50	7,385	-0.68%
2018/01/03	0	0.00	1	8.39	8.40	-1	7,404	-0.01%