凱基金 (2883)-元大-斗六券商分點個股進出

台股 » 個股 » 凱基金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱基金

(2883)

可現股當沖

股價
17.20
漲跌
▼0.05
漲幅
-0.29%
成交量
23,027張
產業
上市金融類股
1974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

凱基金 (2883)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	17.25	0	0.00	17.20	5	46,925	0.01%
2024/11/20	0.2	17.20	27.4	17.24	17.25	-27.2	46,993	-0.06%
2024/11/19	46	16.97	47	17.04	17.15	-1	46,979	0.00%
2024/11/18	6	17.04	1.1	17.15	17.15	4.9	47,063	0.01%
2024/11/15	21	17.11	19.8	17.22	17.05	1.2	47,117	0.00%
2024/11/14	13.8	16.76	5.6	16.85	16.85	8.3	47,999	0.02%
2024/11/13	40.1	16.94	0	0.00	16.90	40.1	47,873	0.08%
2024/11/12	73.2	17.34	1.9	17.25	17.15	71.3	48,112	0.15%
2024/11/11	48.6	17.47	23.1	17.56	17.60	25.5	47,728	0.05%
2024/11/08	12.7	17.34	6	17.40	17.25	6.7	47,452	0.01%
2024/11/07	57.6	17.27	55	17.26	17.25	2.6	48,130	0.01%
2024/11/06	47.9	17.11	10	17.15	17.05	37.9	48,237	0.08%
2024/11/05	92.5	17.09	11.3	17.10	17.15	81.2	48,563	0.17%
2024/11/04	30.8	16.84	29	16.95	16.95	1.8	49,378	0.00%
2024/11/01	23.1	16.56	2	16.55	16.70	21.1	51,091	0.04%
2024/10/30	37.7	16.67	31	16.70	16.75	6.7	51,313	0.01%
2024/10/29	38.8	16.58	37	16.72	16.65	1.8	51,504	0.00%
2024/10/28	42.6	16.88	5	16.91	16.90	37.6	51,473	0.07%
2024/10/25	2.5	16.99	55.2	16.96	17.00	-52.7	51,793	-0.10%
2024/10/24	65.4	17.00	2	17.00	16.95	63.4	52,474	0.12%
2024/10/23	32.6	17.06	0.3	17.20	17.05	32.3	53,089	0.06%
2024/10/22	10.4	17.08	17.4	17.14	17.15	-7	53,379	-0.01%
2024/10/21	62	17.40	11.3	17.60	17.15	50.7	53,876	0.09%
2024/10/18	114.3	17.70	56	17.71	17.75	58.3	53,830	0.11%	大買/
2024/10/17	37.5	17.59	44.4	17.56	17.60	-6.9	53,633	-0.01%
2024/10/16	40.8	17.19	46.6	17.20	17.15	-5.8	53,340	-0.01%
2024/10/15	22.6	17.10	162.5	17.19	17.35	-139.9	52,907	-0.26%	大賣/鉅額交易
2024/10/14	12	16.78	37.1	16.79	16.75	-25.1	52,078	-0.05%
2024/10/11	13.1	16.79	515	16.89	16.80	-501.9	52,716	-0.95%	大賣/鉅額交易
2024/10/09	15.5	16.47	10	16.44	16.40	5.5	52,881	0.01%
2024/10/08	28.4	16.47	6.5	16.50	16.50	21.9	54,258	0.04%
2024/10/07	17.6	16.77	91.3	16.79	16.75	-73.7	54,502	-0.14%
2024/10/04	15	16.48	4	16.50	16.50	11	54,205	0.02%
2024/10/01	1.2	16.44	12.1	16.40	16.45	-10.9	54,342	-0.02%
2024/09/30	7.2	16.46	5.7	16.54	16.50	1.5	55,967	0.00%
2024/09/27	15.4	16.42	28	16.46	16.40	-12.6	59,473	-0.02%
2024/09/26	3.3	16.53	223	16.53	16.55	-219.7	59,305	-0.37%	大賣/鉅額交易
2024/09/25	19.2	16.38	31	16.45	16.45	-11.9	59,480	-0.02%
2024/09/24	0	0.00	14	16.54	16.50	-14	59,795	-0.02%
2024/09/23	17.4	16.54	6	16.51	16.55	11.4	60,280	0.02%
2024/09/20	23.4	16.50	53.1	16.54	16.45	-29.7	60,858	-0.05%
2024/09/19	56.9	16.49	178.4	16.48	16.60	-121.5	60,849	-0.20%	大賣/鉅額交易
2024/09/18	27.3	16.15	9.1	16.12	16.15	18.2	59,687	0.03%
2024/09/16	1.2	15.91	4.8	15.94	16.00	-3.6	60,091	-0.01%
2024/09/13	6.4	15.92	19.7	15.94	15.85	-13.3	60,412	-0.02%
2024/09/12	2.3	15.93	20	16.00	16.00	-17.7	60,741	-0.03%
2024/09/11	35.2	15.76	2	15.75	15.75	33.2	60,800	0.05%
2024/09/10	29.8	16.05	3	16.02	15.95	26.8	60,331	0.04%
2024/09/09	26	15.78	25	15.92	16.05	1	60,435	0.00%
2024/09/06	16.1	16.10	15	16.16	16.20	1.1	60,555	0.00%
2024/09/05	41	16.25	241.7	16.22	16.20	-200.7	61,969	-0.32%	大賣/鉅額交易
2024/09/04	45.2	15.55	801	15.65	15.80	-755.8	63,176	-1.20%	大賣/鉅額交易
2024/09/03	6.2	16.15	2	16.25	16.15	4.2	63,975	0.01%
2024/09/02	5.5	16.23	52.1	16.21	16.25	-46.5	69,060	-0.07%
2024/08/30	7.4	15.95	6	16.03	16.10	1.4	69,092	0.00%
2024/08/29	4.2	15.97	26	16.00	16.00	-21.9	69,062	-0.03%
2024/08/28	5.3	16.00	4.6	16.03	16.00	0.7	69,024	0.00%
2024/08/27	48.2	16.00	0	0.00	16.00	48.2	69,664	0.07%
2024/08/26	0.1	16.25	3.5	16.26	16.20	-3.4	69,850	0.00%
2024/08/23	1.3	15.99	3	16.00	16.00	-1.8	69,999	0.00%
2024/08/22	10	15.88	0	0.00	16.00	10	70,196	0.01%
2024/08/21	47.2	15.98	41	16.00	16.05	6.2	70,480	0.01%
2024/08/20	21.2	16.05	12.1	16.07	16.05	9.1	70,587	0.01%
2024/08/19	26	16.25	0	0.00	16.15	26	70,667	0.04%
2024/08/16	20.2	16.25	187.7	16.19	16.40	-167.5	70,606	-0.24%	大賣/鉅額交易
2024/08/15	12	15.96	65	16.01	15.95	-53	70,195	-0.08%
2024/08/14	11	15.87	69	16.02	16.10	-58	70,452	-0.08%
2024/08/13	13	15.79	41.2	15.80	15.80	-28.2	69,962	-0.04%
2024/08/12	43	15.76	5	15.74	15.70	38	70,423	0.05%
2024/08/09	3	15.58	5	15.53	15.45	-2	70,932	0.00%
2024/08/08	10.5	14.94	16	15.08	15.00	-5.5	70,274	-0.01%
2024/08/07	56.3	14.70	23	15.07	15.10	33.3	70,815	0.05%
2024/08/06	21	14.50	17	14.48	14.65	4	71,794	0.01%
2024/08/05	81.8	14.84	80.5	15.18	14.50	1.3	71,121	0.00%
2024/08/02	15.2	15.78	0.4	15.90	15.90	14.8	69,269	0.02%
2024/08/01	58.5	16.08	134	16.10	16.10	-75.5	69,001	-0.11%	大賣/
2024/07/31	27.1	16.01	9	16.08	16.10	18.1	69,389	0.03%
2024/07/30	21.3	15.74	1	15.90	16.00	20.3	69,036	0.03%
2024/07/29	102.3	15.85	11	15.92	15.85	91.3	68,703	0.13%	大買/
2024/07/26	3.5	15.63	18	15.47	15.80	-14.5	68,336	-0.02%
2024/07/23	48.3	15.75	1.1	15.78	15.80	47.2	68,802	0.07%
2024/07/22	53.5	15.45	6.1	15.56	15.45	47.4	68,447	0.07%
2024/07/19	195.6	16.01	55	15.93	15.90	140.6	67,432	0.21%	大買/鉅額交易
2024/07/18	22.1	16.23	117	16.25	16.30	-94.9	66,349	-0.14%	大賣/
2024/07/17	8.2	16.47	35	16.52	16.40	-26.8	65,843	-0.04%
2024/07/16	99	16.37	6	16.32	16.40	93	65,522	0.14%
2024/07/15	211	16.43	6.2	16.45	16.35	204.8	65,789	0.31%	大買/鉅額交易
2024/07/12	110	16.68	16	16.75	16.70	94	65,260	0.14%	大買/
2024/07/11	491.2	16.87	106.2	16.98	16.80	385	64,626	0.60%	大買/大賣/鉅額交易
2024/07/10	263	16.56	242.1	16.64	16.65	20.9	64,216	0.03%	大買/大賣/
2024/07/09	322.8	16.17	32.2	16.25	16.20	290.6	63,239	0.46%	大買/鉅額交易
2024/07/08	87.1	16.05	458	16.08	16.10	-371	62,885	-0.59%	大賣/鉅額交易
2024/07/05	37.3	15.95	14.1	16.17	16.00	23.2	62,735	0.04%
2024/07/04	121.6	16.19	21.1	16.09	16.00	100.5	62,681	0.16%	大買/
2024/07/03	124	15.47	390	15.88	16.30	-266	61,615	-0.43%	大買/大賣/鉅額交易
2024/07/02	2.4	14.82	10	14.91	14.90	-7.6	58,151	-0.01%
2024/07/01	192.1	14.85	83	14.89	14.90	109.1	58,124	0.19%	大買/鉅額交易
2024/06/28	161	15.10	143.8	15.20	15.10	17.3	57,618	0.03%	大買/大賣/
2024/06/27	12	15.08	186.5	15.06	15.05	-174.5	56,841	-0.31%	大賣/鉅額交易
2024/06/26	64	15.28	274.5	15.25	15.15	-210.5	56,891	-0.37%	大賣/鉅額交易
2024/06/25	43	15.47	106.7	15.45	15.45	-63.7	59,093	-0.11%	大賣/
2024/06/24	29.2	15.56	104	15.65	15.55	-74.8	59,387	-0.13%	大賣/
2024/06/21	303.8	15.70	123.5	15.64	15.60	180.3	59,613	0.30%	大買/大賣/鉅額交易
2024/06/20	62.3	15.50	5.4	15.51	15.55	56.9	59,175	0.10%
2024/06/19	12.4	15.48	84.2	15.53	15.50	-71.8	59,258	-0.12%
2024/06/18	2.7	15.41	95	15.28	15.45	-92.3	59,306	-0.16%
2024/06/17	2.4	15.20	9	15.19	15.15	-6.6	59,622	-0.01%
2024/06/14	35.3	15.23	10	15.30	15.25	25.3	59,794	0.04%
2024/06/13	1.6	15.31	55.3	15.34	15.20	-53.7	60,232	-0.09%
2024/06/12	207.2	15.24	95	15.23	15.15	112.2	61,424	0.18%	大買/鉅額交易
2024/06/11	239.5	15.62	475.3	15.75	15.75	-235.9	62,435	-0.38%	大買/大賣/鉅額交易
2024/06/07	104.9	15.31	134	15.33	15.40	-29.1	61,334	-0.05%	大買/大賣/
2024/06/06	31.1	14.88	585.4	14.76	15.10	-554.3	60,285	-0.92%	大賣/鉅額交易
2024/06/05	0.2	14.15	46	14.14	14.10	-45.8	56,829	-0.08%
2024/06/04	22	13.99	9	14.00	14.00	13	57,382	0.02%
2024/06/03	15	14.10	18	14.10	14.10	-3	58,671	-0.01%
2024/05/31	8	14.07	27	14.08	14.10	-19	58,990	-0.03%
2024/05/30	15.4	13.88	4	13.88	13.85	11.4	58,508	0.02%
2024/05/29	8.2	14.01	2	14.13	13.90	6.2	58,184	0.01%
2024/05/28	0.1	14.20	25.7	14.18	14.20	-25.6	57,676	-0.04%
2024/05/27	95.2	14.03	0	0.00	14.05	95.2	57,879	0.16%
2024/05/24	40.2	13.94	1	14.00	14.00	39.2	57,655	0.07%
2024/05/23	77	14.01	2	14.03	14.00	75	57,367	0.13%
2024/05/22	12	14.20	2.8	14.21	14.20	9.2	56,955	0.02%
2024/05/21	98.1	14.24	3.8	14.20	14.15	94.4	56,838	0.17%
2024/05/20	60	14.40	38	14.44	14.40	22	56,115	0.04%
2024/05/17	156	14.40	12.8	14.40	14.40	143.2	55,609	0.26%	大買/鉅額交易
2024/05/16	8	14.39	18	14.40	14.40	-10	55,465	-0.02%
2024/05/15	11	14.28	41.2	14.37	14.25	-30.2	55,020	-0.05%
2024/05/14	8	14.08	8	14.10	14.10	0	54,162	0.00%
2024/05/13	36	14.28	46.6	14.22	14.15	-10.6	53,947	-0.02%
2024/05/10	24	14.03	81	14.02	14.15	-57	52,903	-0.11%
2024/05/09	0.2	13.90	9	13.78	13.70	-8.9	51,594	-0.02%
2024/05/08	2.2	13.80	56	13.84	13.80	-53.9	51,313	-0.10%
2024/05/07	37	13.83	28.5	13.79	13.85	8.5	51,251	0.02%
2024/05/06	44.2	13.79	10	13.85	13.85	34.2	50,893	0.07%
2024/05/03	24	13.74	5	13.75	13.65	19	50,374	0.04%
2024/05/02	8	13.73	11	13.75	13.70	-3	50,172	-0.01%
2024/04/30	12.2	13.66	13.2	13.70	13.65	-1	49,846	0.00%
2024/04/29	42.2	13.43	29	13.48	13.60	13.2	49,446	0.03%
2024/04/26	9.4	13.49	1.1	13.55	13.45	8.3	48,260	0.02%
2024/04/25	8.5	13.49	1	13.60	13.50	7.5	48,311	0.02%
2024/04/24	1.5	13.68	3	13.70	13.70	-1.5	48,536	0.00%
2024/04/23	1.3	13.61	28.3	13.61	13.55	-27	48,991	-0.06%
2024/04/22	51	13.50	55	13.55	13.50	-4	49,563	-0.01%
2024/04/19	53.3	13.20	15	13.20	13.20	38.3	49,397	0.08%
2024/04/18	1.6	13.32	27.8	13.48	13.50	-26.2	48,701	-0.05%
2024/04/17	12.3	13.26	10	13.35	13.35	2.3	48,466	0.00%
2024/04/16	111.1	13.30	41	13.27	13.25	70.1	48,160	0.15%	大買/
2024/04/15	45.3	13.65	36.4	13.66	13.65	8.9	47,069	0.02%
2024/04/12	12.6	13.84	12	13.84	13.80	0.6	46,688	0.00%
2024/04/11	6	13.92	75	13.90	14.00	-69	46,140	-0.15%
2024/04/10	53.1	14.03	2	14.03	14.00	51.1	45,802	0.11%
2024/04/09	2.4	14.10	105	14.14	14.15	-102.6	45,547	-0.23%	大賣/鉅額交易
2024/04/08	8	13.90	2	13.75	14.00	6	44,994	0.01%
2024/04/03	27.7	13.83	9	13.83	13.80	18.7	44,741	0.04%
2024/04/02	28	13.91	7.7	13.92	13.90	20.3	44,676	0.05%
2024/04/01	14	13.95	9	13.95	14.00	5	44,652	0.01%
2024/03/29	22.8	13.81	78	13.97	13.95	-55.2	44,334	-0.12%
2024/03/28	235.4	13.93	102.2	13.95	13.85	133.2	43,528	0.31%	大買/大賣/鉅額交易
2024/03/27	25.2	14.44	222	14.49	14.55	-196.8	40,560	-0.49%	大賣/鉅額交易
2024/03/26	75.8	14.32	48.6	14.37	14.30	27.2	39,547	0.07%
2024/03/25	16.2	14.17	56.6	14.20	14.25	-40.4	38,863	-0.10%
2024/03/22	99	14.12	71	14.08	14.05	28	38,576	0.07%
2024/03/21	25.3	14.07	64.1	14.12	14.15	-38.8	38,212	-0.10%
2024/03/20	147.1	13.94	40	13.94	13.85	107.1	38,248	0.28%	大買/鉅額交易
2024/03/19	26.4	14.06	35	14.13	14.10	-8.6	38,260	-0.02%
2024/03/18	118.4	14.31	9	14.14	14.20	109.4	38,002	0.29%	大買/鉅額交易
2024/03/15	96.4	14.01	120	14.05	14.15	-23.6	37,396	-0.06%	大賣/
2024/03/14	129	14.28	109.4	14.26	14.25	19.6	35,673	0.05%	大買/大賣/
2024/03/13	73.9	13.78	60.4	13.75	13.80	13.5	32,970	0.04%
2024/03/12	4.7	13.51	129	13.44	13.60	-124.3	31,600	-0.39%	大賣/鉅額交易
2024/03/11	158.6	13.42	74.3	13.32	13.45	84.3	30,649	0.28%	大買/
2024/03/08	37.1	12.91	83.4	12.90	12.95	-46.4	29,327	-0.16%
2024/03/07	58.1	12.87	37.4	12.82	12.90	20.7	29,839	0.07%
2024/03/06	64.3	12.56	46	12.58	12.60	18.3	29,918	0.06%
2024/03/05	5.1	12.50	14	12.50	12.45	-8.9	33,830	-0.03%
2024/03/04	1.5	12.47	34.3	12.46	12.45	-32.8	36,807	-0.09%
2024/03/01	4.3	12.51	12.9	12.52	12.50	-8.5	39,658	-0.02%
2024/02/29	91	12.42	58	12.48	12.55	33	43,080	0.08%
2024/02/27	3	12.37	13.2	12.38	12.40	-10.2	44,704	-0.02%
2024/02/26	7	12.36	2	12.35	12.35	5	46,070	0.01%
2024/02/23	11.4	12.40	1	12.40	12.40	10.4	47,671	0.02%
2024/02/22	2	12.40	45	12.40	12.40	-43	49,046	-0.09%
2024/02/21	13	12.37	15	12.40	12.35	-2	49,202	0.00%
2024/02/20	10.3	12.45	20	12.41	12.45	-9.7	49,793	-0.02%
2024/02/19	5.3	12.45	1,155	12.44	12.45	-1,149.7	50,244	-2.29%	大賣/鉅額交易
2024/02/16	4	12.35	41.1	12.28	12.35	-37.1	50,793	-0.07%
2024/02/15	39	12.21	147.6	12.30	12.15	-108.6	50,685	-0.21%	大賣/鉅額交易
2024/02/05	22.5	12.06	0	0.00	12.10	22.5	50,576	0.04%
2024/02/02	19.1	12.20	0.8	12.20	12.20	18.3	50,556	0.04%
2024/02/01	2	12.20	11	12.20	12.25	-9	50,772	-0.02%
2024/01/31	4.1	12.05	0	0.00	12.05	4.1	50,839	0.01%
2024/01/30	3	12.10	24.1	12.12	12.10	-21.1	50,965	-0.04%
2024/01/29	0	0.00	6	12.25	12.25	-6	51,202	-0.01%
2024/01/26	8	12.21	1	12.20	12.15	7	51,775	0.01%
2024/01/25	3	12.05	2	12.10	12.10	1	52,066	0.00%
2024/01/24	3	12.10	11.1	12.10	12.10	-8.1	52,283	-0.02%
2024/01/23	3	11.95	1.3	12.01	12.05	1.7	52,520	0.00%
2024/01/22	9.1	11.95	63	11.98	11.90	-53.9	53,007	-0.10%
2024/01/19	55.7	11.94	0.2	11.95	11.90	55.5	53,163	0.10%
2024/01/18	8	11.87	2	11.85	11.80	6	53,672	0.01%
2024/01/17	156.5	11.81	3	11.77	11.75	153.5	53,613	0.29%	大買/鉅額交易
2024/01/16	45.1	11.95	1.7	11.95	11.90	43.4	53,479	0.08%
2024/01/15	15.5	12.20	33	12.20	12.15	-17.5	53,015	-0.03%
2024/01/12	22	12.25	16	12.23	12.25	6	53,421	0.01%
2024/01/11	349	12.25	0	12.25	12.25	349	53,564	0.65%	大買/鉅額交易
2024/01/10	697.1	12.25	2	12.25	12.25	695.1	53,837	1.29%	大買/鉅額交易
2024/01/09	3.1	12.34	1,003	12.50	12.30	-999.9	54,039	-1.85%	大賣/鉅額交易
2024/01/08	7	12.44	34.1	12.45	12.45	-27.1	54,143	-0.05%
2024/01/05	0	0.00	1	12.30	12.35	-1	54,146	0.00%
2024/01/04	21	12.29	1.1	12.30	12.30	19.9	54,691	0.04%
2024/01/03	15.5	12.32	5.1	12.35	12.30	10.4	55,093	0.02%
2024/01/02	1,256	12.42	5	12.40	12.45	1,251	54,856	2.28%	大買/鉅額交易
2023/12/29	3	12.50	5	12.55	12.55	-2	54,797	0.00%
2023/12/28	1	12.45	0	0.00	12.55	1	55,028	0.00%
2023/12/27	2	12.45	6.3	12.45	12.50	-4.3	54,781	-0.01%
2023/12/26	0	0.00	3.3	12.38	12.40	-3.3	54,623	-0.01%
2023/12/25	0	0.00	3	12.25	12.30	-3	54,655	-0.01%
2023/12/22	10	12.31	0	0.00	12.25	10	54,856	0.02%
2023/12/21	6.2	12.30	1.6	12.30	12.30	4.6	54,925	0.01%
2023/12/20	5	12.37	1	12.35	12.35	4	54,910	0.01%
2023/12/19	8.2	12.38	23	12.40	12.35	-14.8	55,067	-0.03%
2023/12/18	5.2	12.45	7	12.44	12.45	-1.8	55,132	0.00%
2023/12/15	9	12.53	193.1	12.59	12.55	-184.1	55,269	-0.33%	大賣/鉅額交易
2023/12/14	45	12.50	63	12.50	12.50	-18	54,687	-0.03%
2023/12/13	25.4	12.22	36	12.23	12.20	-10.6	53,630	-0.02%
2023/12/12	3.7	12.27	2	12.33	12.25	1.7	53,809	0.00%
2023/12/11	8	12.31	1.2	12.35	12.35	6.9	53,659	0.01%
2023/12/08	1	12.40	10.6	12.40	12.45	-9.6	53,556	-0.02%
2023/12/07	4.2	12.30	1	12.35	12.35	3.2	53,498	0.01%
2023/12/06	0.5	12.40	1	12.35	12.35	-0.5	53,356	0.00%
2023/12/05	106.6	12.20	3.9	12.28	12.30	102.7	53,211	0.19%	大買/鉅額交易
2023/12/04	75.3	12.35	33.9	12.35	12.35	41.4	52,563	0.08%
2023/12/01	81	12.60	31.6	12.55	12.55	49.4	51,212	0.10%
2023/11/30	40.1	12.55	59.7	12.63	12.70	-19.6	49,413	-0.04%
2023/11/29	13.1	12.46	18.4	12.55	12.60	-5.3	45,066	-0.01%
2023/11/28	43	12.29	46	12.51	12.55	-3	42,005	-0.01%
2023/11/27	50.6	12.32	7	12.51	12.45	43.6	39,420	0.11%
2023/11/24	25	12.10	22.5	12.33	12.55	2.5	35,732	0.01%
2023/11/22	26	12.02	57	12.11	12.30	-31	31,935	-0.10%
2023/11/21	3.1	12.13	72	12.14	12.20	-68.9	30,415	-0.23%
2023/11/20	5	11.90	5	11.90	11.90	0	29,194	0.00%
2023/11/17	82.1	12.05	35	12.05	11.95	47.1	29,073	0.16%
2023/11/16	14	11.94	20	11.87	11.95	-6	28,614	-0.02%
2023/11/15	0	0.00	14.2	11.73	11.80	-14.2	28,189	-0.05%
2023/11/14	2	11.58	8	11.59	11.50	-6	27,640	-0.02%
2023/11/13	2	11.55	23.8	11.56	11.55	-21.8	27,617	-0.08%
2023/11/10	0	0.00	5	11.50	11.45	-5	27,833	-0.02%
2023/11/09	7	11.41	6	11.40	11.45	1	28,172	0.00%
2023/11/08	11.2	11.46	12	11.49	11.45	-0.8	28,632	0.00%
2023/11/07	15	11.47	0.6	11.55	11.50	14.4	28,680	0.05%
2023/11/06	15	11.67	3.2	11.66	11.65	11.8	28,960	0.04%
2023/11/03	9	11.39	37.5	11.37	11.55	-28.5	28,753	-0.10%
2023/11/02	18.1	11.22	4	11.20	11.20	14.1	28,448	0.05%
2023/11/01	19.8	11.21	0	0.00	11.20	19.8	27,918	0.07%
2023/10/31	40.2	11.20	2	11.25	11.30	38.2	27,990	0.14%
2023/10/30	26.7	11.21	0	0.00	11.20	26.7	28,435	0.09%
2023/10/27	39.3	11.32	18	11.35	11.30	21.3	28,305	0.08%
2023/10/26	43.5	11.37	0	0.00	11.30	43.5	28,839	0.15%
2023/10/25	4.4	11.54	0	0.00	11.50	4.4	28,538	0.02%
2023/10/24	42.6	11.53	4	11.50	11.55	38.6	29,404	0.13%
2023/10/23	10.1	11.61	0	0.00	11.55	10.1	29,930	0.03%
2023/10/20	22.2	11.60	71	11.60	11.70	-48.9	29,769	-0.16%
2023/10/19	52.8	11.85	0	0.00	11.85	52.8	29,817	0.18%
2023/10/18	10.1	11.90	7	11.93	11.95	3.1	30,196	0.01%
2023/10/17	3	11.95	0	0.00	11.95	3	30,459	0.01%
2023/10/16	1.2	12.00	3	12.00	12.05	-1.8	30,957	-0.01%
2023/10/13	11.2	12.00	1	12.00	12.05	10.2	31,600	0.03%
2023/10/12	5	11.91	9	12.03	12.05	-4	32,038	-0.01%
2023/10/11	2.3	11.86	31	11.86	11.95	-28.8	31,848	-0.09%
2023/10/06	15.3	11.59	0	0.00	11.60	15.3	31,756	0.05%
2023/10/05	10.2	11.60	1	11.60	11.55	9.2	31,921	0.03%
2023/10/04	41.9	11.59	50	11.55	11.55	-8.1	31,971	-0.03%
2023/10/03	21.6	11.71	23.7	11.71	11.70	-2.1	32,604	-0.01%
2023/10/02	16.3	11.79	7	11.76	11.75	9.3	32,989	0.03%
2023/09/28	9.3	11.80	17.2	11.77	11.80	-8	33,805	-0.02%
2023/09/27	5.1	11.71	0	0.00	11.75	5.1	34,084	0.01%
2023/09/26	6.1	11.78	2	11.80	11.80	4.1	34,680	0.01%
2023/09/25	4.3	11.81	6	11.84	11.85	-1.8	34,740	-0.01%
2023/09/22	44.2	11.75	2	11.75	11.70	42.2	35,247	0.12%
2023/09/21	34.5	11.79	40	11.80	11.75	-5.6	35,117	-0.02%
2023/09/20	8	11.88	6	11.90	11.85	2	34,924	0.01%
2023/09/19	0	0.00	1	12.05	11.95	-1	34,882	0.00%
2023/09/18	7.2	12.00	4	11.98	12.00	3.2	35,007	0.01%
2023/09/15	2	12.00	5	12.01	12.05	-3	35,255	-0.01%
2023/09/14	0.3	12.00	10	12.03	12.05	-9.8	35,171	-0.03%
2023/09/13	2.6	11.95	0	0.00	11.95	2.6	35,381	0.01%
2023/09/12	7	11.93	2	11.95	11.95	5	35,878	0.01%
2023/09/11	7	11.96	23	11.99	11.95	-16	36,058	-0.04%
2023/09/08	12.3	11.94	13	11.90	11.95	-0.8	36,122	0.00%
2023/09/07	14	11.89	0	0.00	11.90	14	36,508	0.04%
2023/09/06	25.4	11.91	1	11.85	11.85	24.4	36,588	0.07%
2023/09/05	7	11.96	0	0.00	12.00	7	36,515	0.02%
2023/09/04	3.5	12.00	11	12.00	12.05	-7.5	36,677	-0.02%
2023/09/01	13.9	11.86	0	0.00	11.95	13.9	36,792	0.04%
2023/08/31	6	11.88	5	11.92	11.85	1	36,860	0.00%
2023/08/30	2.1	11.98	6	11.98	12.00	-3.9	36,989	-0.01%
2023/08/29	1	11.90	15	11.95	11.95	-14	37,346	-0.04%
2023/08/28	2.3	11.86	20	11.86	11.90	-17.7	37,572	-0.05%
2023/08/25	8.5	11.73	1	11.70	11.70	7.5	38,998	0.02%
2023/08/24	37.5	11.77	0	0.00	11.75	37.5	39,531	0.09%
2023/08/23	18.1	11.80	60.4	11.80	11.80	-42.3	39,899	-0.11%
2023/08/22	20.1	11.85	55	11.80	11.80	-34.9	40,490	-0.09%
2023/08/21	2.9	11.92	62.9	11.90	11.90	-60	40,910	-0.15%
2023/08/18	15.5	11.92	371	11.93	11.90	-355.6	41,285	-0.86%	大賣/鉅額交易
2023/08/17	16.6	11.85	2	11.95	11.90	14.6	41,443	0.04%
2023/08/16	45.6	11.89	0	0.00	11.90	45.6	41,624	0.11%
2023/08/15	30.3	12.07	1	12.05	12.05	29.3	41,393	0.07%
2023/08/14	35.3	12.19	4	12.15	12.15	31.3	41,441	0.08%
2023/08/11	7.5	12.49	2	12.45	12.40	5.5	41,219	0.01%
2023/08/10	18.3	12.54	6	12.54	12.50	12.3	41,338	0.03%
2023/08/09	2.3	12.46	5	12.50	12.50	-2.8	41,164	-0.01%
2023/08/08	13	12.45	11	12.41	12.40	2	41,385	0.00%
2023/08/07	6	12.54	0.1	12.55	12.50	5.9	41,235	0.01%
2023/08/04	11	12.50	65	12.48	12.50	-54	41,371	-0.13%
2023/08/02	69.2	12.45	0	0.00	12.40	69.2	41,461	0.17%
2023/08/01	14.6	12.62	1.8	12.62	12.65	12.8	42,203	0.03%
2023/07/31	19.5	12.64	51	12.80	12.55	-31.5	41,906	-0.08%
2023/07/28	3	12.57	2	12.60	12.60	1	41,154	0.00%
2023/07/27	62.8	12.69	92	12.67	12.70	-29.2	40,781	-0.07%
2023/07/26	23.6	12.45	563	12.45	12.45	-539.4	39,740	-1.36%	大賣/鉅額交易
2023/07/25	12	12.29	1	12.30	12.25	11	38,914	0.03%
2023/07/24	12.3	12.30	1	12.30	12.25	11.3	39,313	0.03%
2023/07/21	578	12.35	6.7	12.32	12.30	571.3	39,211	1.46%	大買/鉅額交易
2023/07/20	27.3	12.40	10	12.36	12.40	17.3	39,236	0.04%
2023/07/19	2	12.50	0	0.00	12.30	2	39,208	0.01%
2023/07/18	11.2	12.43	6.2	12.44	12.35	5	38,986	0.01%
2023/07/17	10.7	12.40	18	12.48	12.50	-7.3	38,150	-0.02%
2023/07/14	2	12.35	12	12.28	12.30	-10	37,476	-0.03%
2023/07/13	27	12.22	2	12.30	12.15	25	37,297	0.07%
2023/07/12	2.3	12.26	0	0.00	12.30	2.3	37,007	0.01%
2023/07/11	29	12.30	0.1	12.35	12.30	28.9	37,145	0.08%
2023/07/10	60	12.27	11.6	12.45	12.20	48.4	37,253	0.13%
2023/07/07	56.2	11.86	114	11.85	11.90	-57.8	36,579	-0.16%	大賣/
2023/07/06	87.1	12.04	10	12.03	11.95	77.1	36,258	0.21%
2023/07/05	62	12.18	12	12.20	12.15	50	35,477	0.14%
2023/07/04	105.7	12.26	231	12.35	12.20	-125.3	35,383	-0.35%	大買/大賣/鉅額交易
2023/07/03	16.1	12.43	31	12.50	12.40	-14.9	34,738	-0.04%
2023/06/30	57.6	12.48	42	12.49	12.40	15.6	34,721	0.04%
2023/06/29	6.5	12.58	47.2	12.57	12.55	-40.8	34,295	-0.12%
2023/06/28	15.5	12.54	7	12.57	12.55	8.5	34,327	0.02%
2023/06/27	23.1	12.54	34	12.52	12.50	-10.9	34,223	-0.03%
2023/06/26	29	12.64	22	12.65	12.60	7	34,067	0.02%
2023/06/21	13	12.65	23	12.69	12.70	-10	34,087	-0.03%
2023/06/20	21	12.68	104	12.69	12.70	-83	34,095	-0.24%	大賣/
2023/06/19	32.3	12.72	44	12.70	12.70	-11.8	33,951	-0.03%
2023/06/16	12.3	12.78	15.4	12.80	12.75	-3.2	33,773	-0.01%
2023/06/15	20.1	12.82	0	0.00	12.80	20.1	33,371	0.06%
2023/06/14	7.3	12.90	22.1	12.90	12.90	-14.9	33,717	-0.04%
2023/06/13	19.7	12.88	27	12.86	12.85	-7.4	34,207	-0.02%
2023/06/12	14	12.91	11	12.99	12.90	3	34,173	0.01%
2023/06/09	3.1	12.98	23	12.99	13.00	-20	34,750	-0.06%
2023/06/08	1	13.00	4	13.03	13.00	-3	35,215	-0.01%
2023/06/07	0	0.00	10	13.10	13.10	-10	35,617	-0.03%
2023/06/06	0	0.00	10	13.07	13.10	-10	35,539	-0.03%
2023/06/05	4.1	13.00	72	13.10	13.00	-68	35,469	-0.19%
2023/06/02	5.5	12.90	1.3	12.90	12.90	4.2	35,074	0.01%
2023/06/01	2.3	12.81	17	12.83	12.80	-14.8	34,776	-0.04%
2023/05/31	43.3	12.72	1.1	12.89	12.70	42.2	34,643	0.12%
2023/05/30	20	12.83	5	12.88	12.80	15	33,423	0.04%
2023/05/29	49	12.90	0	0.00	12.80	49	33,060	0.15%
2023/05/26	58	12.93	26	12.92	12.85	32	32,925	0.10%
2023/05/25	30	13.16	5.7	13.22	13.00	24.3	32,351	0.08%
2023/05/24	3	13.30	14	13.37	13.30	-11	31,920	-0.03%
2023/05/23	20	13.25	39	13.30	13.30	-19	31,516	-0.06%
2023/05/22	25.1	13.27	57	13.25	13.30	-31.9	31,368	-0.10%
2023/05/19	17	13.20	8	13.21	13.20	9	31,058	0.03%
2023/05/18	0	0.00	77.5	13.15	13.20	-77.5	30,976	-0.25%
2023/05/17	23	12.96	48.4	13.05	13.05	-25.4	30,495	-0.08%
2023/05/16	40	12.90	118	12.89	13.00	-78	30,147	-0.26%	大賣/
2023/05/15	19	12.54	11.9	12.70	12.80	7.1	29,985	0.02%
2023/05/12	22.1	12.59	26	12.66	12.65	-3.9	29,769	-0.01%
2023/05/11	13.5	12.79	2	12.78	12.80	11.5	29,418	0.04%
2023/05/10	50	12.90	91	12.86	12.95	-41	29,302	-0.14%
2023/05/09	11.5	12.75	42	12.77	12.85	-30.5	29,283	-0.10%
2023/05/08	71.3	12.75	61	12.75	12.80	10.3	29,107	0.04%
2023/05/05	4.2	13.31	1	13.25	13.30	3.2	27,761	0.01%
2023/05/04	3	13.22	16	13.20	13.25	-13	28,006	-0.05%
2023/05/03	0	0.00	28.2	13.15	13.20	-28.2	28,349	-0.10%
2023/05/02	2	13.13	10	13.16	13.20	-8	28,770	-0.03%
2023/04/28	0	0.00	1	13.10	13.10	-1	29,486	0.00%
2023/04/27	6	13.00	7	13.01	12.95	-1	29,614	0.00%
2023/04/26	4	12.93	1	13.00	13.05	3	29,273	0.01%
2023/04/25	10.1	13.00	1	13.20	12.95	9.1	28,761	0.03%
2023/04/24	5.2	13.25	3	13.22	13.20	2.2	28,179	0.01%
2023/04/21	1	13.20	35	13.20	13.15	-34	27,748	-0.12%
2023/04/20	2	13.00	0.5	13.00	13.05	1.5	27,377	0.01%
2023/04/19	1	13.05	6.6	13.14	13.05	-5.6	27,805	-0.02%
2023/04/18	3	13.20	9.3	13.16	13.15	-6.3	27,717	-0.02%
2023/04/17	0	0.00	33.3	13.25	13.25	-33.3	27,621	-0.12%
2023/04/14	18	13.26	45	13.22	13.30	-27	27,440	-0.10%
2023/04/13	7	13.11	3	13.20	13.20	4	27,109	0.01%
2023/04/12	23	13.16	6	13.18	13.20	17	26,764	0.06%
2023/04/11	3.2	13.00	12.4	12.99	13.00	-9.2	26,444	-0.03%
2023/04/10	4.3	12.85	5	12.85	12.90	-0.7	26,335	0.00%
2023/04/07	1	12.65	14	12.71	12.80	-13	26,163	-0.05%
2023/04/06	12	12.54	1	12.55	12.55	11	25,809	0.04%
2023/03/31	2	12.55	0	0.00	12.55	2	25,613	0.01%
2023/03/30	23	12.55	2	12.55	12.50	21	25,411	0.08%
2023/03/29	2	12.57	0	0.00	12.60	2	25,347	0.01%
2023/03/28	27.2	12.46	15	12.48	12.45	12.2	25,376	0.05%
2023/03/27	1.1	12.55	1	12.45	12.45	0.1	25,339	0.00%
2023/03/24	34.5	12.37	7.2	12.33	12.40	27.4	25,833	0.11%
2023/03/23	2	12.38	3	12.50	12.55	-1	25,593	0.00%
2023/03/22	11	12.40	6	12.43	12.40	5	25,544	0.02%
2023/03/21	37.7	12.29	0	0.00	12.25	37.7	25,792	0.15%
2023/03/20	25.1	12.11	0	0.00	12.10	25.1	25,972	0.10%
2023/03/17	37.7	12.21	17.6	12.17	12.20	20.1	25,913	0.08%
2023/03/16	75.5	12.16	3.1	12.24	12.10	72.4	25,616	0.28%
2023/03/15	24	12.60	1	12.60	12.50	23	25,367	0.09%
2023/03/14	45.3	12.58	112	12.60	12.55	-66.7	25,273	-0.26%	大賣/
2023/03/13	38	12.78	17	12.73	12.80	21	24,754	0.08%
2023/03/10	110.7	12.95	1	12.95	12.90	109.7	24,453	0.45%	大買/鉅額交易
2023/03/09	33.4	13.14	10	13.10	13.10	23.4	24,424	0.10%
2023/03/08	32.2	13.20	13	13.25	13.20	19.2	25,121	0.08%
2023/03/07	5	13.22	6	13.20	13.25	-1	25,718	0.00%
2023/03/06	4	13.15	19	13.16	13.15	-15	26,209	-0.06%
2023/03/03	6	13.12	0	0.00	13.10	6	26,668	0.02%
2023/03/02	29.5	13.06	8.8	13.10	13.10	20.7	28,066	0.07%
2023/03/01	17	13.07	2	13.08	13.05	15	28,476	0.05%
2023/02/24	5.2	13.11	56	13.10	13.20	-50.8	28,866	-0.18%
2023/02/23	24	13.13	11	13.15	13.20	13	28,602	0.05%
2023/02/22	19	13.09	6	13.10	13.10	13	28,595	0.05%
2023/02/21	29.1	13.24	2.2	13.25	13.20	26.9	28,445	0.09%
2023/02/20	14	13.30	35	13.31	13.35	-21	28,738	-0.07%
2023/02/17	2	13.15	10	13.15	13.20	-8	28,781	-0.03%
2023/02/16	8.1	13.08	8	13.05	13.05	0.1	29,019	0.00%
2023/02/15	22	13.00	1	13.05	13.00	21	29,647	0.07%
2023/02/14	12	13.10	1	13.10	13.05	11	29,765	0.04%
2023/02/13	7	12.89	6	13.03	13.05	1	29,790	0.00%
2023/02/10	14	12.95	0	0.00	12.90	14	29,659	0.05%
2023/02/09	4	13.00	13	13.00	13.00	-9	29,694	-0.03%
2023/02/08	17.5	13.05	0	0.00	13.00	17.5	29,744	0.06%
2023/02/07	31	13.10	1.1	13.10	13.05	29.9	29,811	0.10%
2023/02/06	10	13.05	0	0.00	13.05	10	29,761	0.03%
2023/02/03	2	13.10	0	0.00	13.10	2	29,763	0.01%
2023/02/02	7	13.07	6	13.05	13.15	1	29,855	0.00%
2023/02/01	18	13.07	0	0.00	13.15	18	29,676	0.06%
2023/01/31	5.1	13.19	1	13.20	13.20	4.1	29,451	0.01%
2023/01/30	21	13.06	36.3	13.18	13.20	-15.3	29,286	-0.05%
2023/01/17	10	13.05	5	13.02	13.05	5	28,843	0.02%
2023/01/16	0	0.00	12	13.04	13.00	-12	28,920	-0.04%
2023/01/13	12	12.95	18.5	13.01	12.95	-6.5	28,982	-0.02%
2023/01/12	3	12.92	2	13.00	12.95	1	29,601	0.00%
2023/01/11	19	12.90	99	12.95	12.90	-80	29,806	-0.27%
2023/01/10	3	12.94	0	0.00	13.00	3	30,096	0.01%
2023/01/09	7.5	13.00	13	13.03	13.05	-5.5	30,697	-0.02%
2023/01/06	0.1	12.85	3	12.80	12.85	-2.9	30,836	-0.01%
2023/01/05	0	0.00	7	12.78	12.75	-7	31,589	-0.02%
2023/01/04	9	12.65	0.1	12.70	12.65	8.9	31,894	0.03%
2023/01/03	1.2	12.56	0	0.00	12.65	1.2	32,407	0.00%
2022/12/30	5.2	12.61	0	0.00	12.60	5.2	32,374	0.02%
2022/12/29	15.3	12.63	4	12.60	12.60	11.3	32,654	0.03%
2022/12/28	1	12.75	0.5	12.85	12.70	0.5	32,814	0.00%
2022/12/27	10	12.85	15.5	12.85	12.80	-5.5	33,115	-0.02%
2022/12/26	25	12.75	0	0.00	12.80	25	33,481	0.07%
2022/12/23	14	12.68	2.5	12.71	12.70	11.5	34,208	0.03%
2022/12/22	18	12.72	2	12.65	12.80	16	34,711	0.05%
2022/12/21	5	12.58	21	12.65	12.55	-16	35,392	-0.05%
2022/12/20	12	12.60	3.3	12.64	12.50	8.7	35,591	0.02%
2022/12/19	2.9	12.68	1	12.75	12.70	1.9	35,816	0.01%
2022/12/16	75	12.72	1	12.70	12.70	74	35,953	0.21%
2022/12/15	5	12.84	2	12.88	12.85	3	35,798	0.01%
2022/12/14	7	12.81	1	12.85	12.85	6	35,970	0.02%
2022/12/13	32	12.75	0	0.00	12.80	32	35,904	0.09%
2022/12/12	95	12.74	10	12.83	12.95	85	35,739	0.24%
2022/12/09	8	12.94	2	12.95	12.95	6	35,902	0.02%
2022/12/08	24	12.87	4.1	12.95	12.95	19.9	35,926	0.06%
2022/12/07	10	13.08	18	13.18	13.05	-8	35,906	-0.02%
2022/12/06	8.1	13.25	7	13.25	13.15	1.1	35,608	0.00%
2022/12/05	22	13.47	66.2	13.45	13.40	-44.2	35,543	-0.12%
2022/12/02	26	13.46	11	13.50	13.45	15	35,558	0.04%
2022/12/01	21	13.39	9	13.38	13.35	12	35,802	0.03%
2022/11/30	5	13.31	56	13.35	13.35	-51	35,621	-0.14%
2022/11/29	7	13.14	41.5	13.19	13.20	-34.5	35,278	-0.10%
2022/11/28	7.5	12.83	8	13.08	12.90	-0.5	34,752	0.00%
2022/11/25	2	12.95	2	13.08	12.90	0	34,401	0.00%
2022/11/24	92.7	12.99	21	13.00	12.90	71.7	34,049	0.21%
2022/11/23	9	13.49	9	13.59	13.50	0	32,858	0.00%
2022/11/22	16.1	13.31	37	13.38	13.45	-21	32,652	-0.06%
2022/11/21	7	13.02	11	13.08	13.10	-4	32,038	-0.01%
2022/11/18	0	0.00	60	12.95	13.00	-60	31,905	-0.19%
2022/11/17	8	12.83	3	12.85	12.95	5	32,036	0.02%
2022/11/16	23	13.01	21.2	13.00	13.00	1.8	32,232	0.01%
2022/11/15	20	13.08	38.2	12.99	13.15	-18.2	31,920	-0.06%
2022/11/14	14	13.03	4	13.06	13.00	10	31,678	0.03%
2022/11/11	0	12.90	44	12.84	12.90	-44	31,336	-0.14%
2022/11/10	3.2	12.32	0	0.00	12.30	3.2	30,699	0.01%
2022/11/09	32.1	12.45	6	12.49	12.50	26.1	30,668	0.09%
2022/11/08	17	12.36	4	12.43	12.45	13	30,757	0.04%
2022/11/07	5	12.35	3.2	12.32	12.35	1.8	30,958	0.01%
2022/11/04	38	12.10	3.2	12.15	12.20	34.8	31,640	0.11%
2022/11/03	36	11.87	10	11.98	12.00	26	32,096	0.08%
2022/11/02	3.3	11.97	11	11.95	11.95	-7.7	32,186	-0.02%
2022/11/01	32	11.95	11.8	11.90	11.95	20.2	32,472	0.06%
2022/10/31	17.3	11.80	7.7	11.89	11.75	9.7	33,331	0.03%
2022/10/28	35	11.71	7.5	11.77	11.70	27.5	33,451	0.08%
2022/10/27	36	11.80	22.5	11.82	11.75	13.5	33,651	0.04%
2022/10/26	19	11.65	31.5	11.64	11.65	-12.5	33,886	-0.04%
2022/10/25	3	11.37	16.5	11.37	11.45	-13.5	33,785	-0.04%
2022/10/24	17.2	11.16	2	11.15	11.15	15.2	33,711	0.05%
2022/10/21	9.5	11.24	0	0.00	11.20	9.5	33,642	0.03%
2022/10/20	15.9	11.00	9	11.09	11.45	6.9	33,576	0.02%
2022/10/19	13.1	11.23	0.5	11.25	11.20	12.6	33,184	0.04%
2022/10/18	35.2	11.27	22	11.29	11.35	13.2	33,159	0.04%
2022/10/17	71.1	11.23	13	11.15	11.30	58.1	33,315	0.17%
2022/10/14	29.3	11.70	2	11.80	11.65	27.3	33,402	0.08%
2022/10/13	51.5	11.79	9.5	11.71	11.70	41.9	33,643	0.12%
2022/10/12	6	12.15	20.1	12.05	12.20	-14.1	33,503	-0.04%
2022/10/11	28.1	12.12	14	12.11	12.15	14.1	33,678	0.04%
2022/10/07	4	12.39	1	12.40	12.35	3	33,475	0.01%
2022/10/06	0	0.00	4	12.40	12.40	-4	33,769	-0.01%
2022/10/05	1	12.25	17	12.29	12.30	-16	34,247	-0.05%
2022/10/04	21	11.94	2	11.90	11.90	19	34,793	0.05%
2022/10/03	33	11.78	1	11.80	11.80	32	34,722	0.09%
2022/09/30	30.7	12.00	0	0.00	12.00	30.7	34,939	0.09%
2022/09/29	28.1	12.17	0	0.00	12.25	28.1	35,131	0.08%
2022/09/28	31.5	12.19	80.2	12.20	12.15	-48.7	36,677	-0.13%
2022/09/27	18.6	12.51	5	12.50	12.55	13.6	37,719	0.04%
2022/09/26	24.3	12.61	27	12.63	12.60	-2.7	38,487	-0.01%
2022/09/23	4.2	12.91	4	12.94	12.85	0.2	39,310	0.00%
2022/09/22	10.3	12.81	1	12.70	12.80	9.3	40,238	0.02%
2022/09/21	33.1	12.95	1	13.00	13.00	32.1	40,178	0.08%
2022/09/20	10	13.00	10	13.06	13.10	0	40,194	0.00%
2022/09/19	11.3	12.96	33.5	12.99	12.95	-22.2	40,364	-0.06%
2022/09/16	36	13.06	0	0.00	13.10	36	40,380	0.09%
2022/09/15	17.2	13.25	21	13.24	13.15	-3.8	40,371	-0.01%
2022/09/14	4.3	13.12	2	13.10	13.10	2.3	40,646	0.01%
2022/09/13	8	13.36	12	13.38	13.40	-4	41,148	-0.01%
2022/09/12	9	13.29	19	13.31	13.35	-10	42,125	-0.02%
2022/09/08	18	12.87	53	12.86	13.05	-35	42,931	-0.08%
2022/09/07	53.4	12.89	0	12.95	12.85	53.4	43,472	0.12%
2022/09/06	7.1	13.06	5.1	13.15	13.15	2	43,131	0.00%
2022/09/05	25.2	13.04	202.1	12.99	13.10	-176.9	43,196	-0.41%	大賣/鉅額交易
2022/09/02	17	13.18	0	0.00	13.15	17	43,369	0.04%
2022/09/01	28	13.22	0	0.00	13.30	28	43,288	0.06%
2022/08/31	3	13.45	0	0.00	13.40	3	43,083	0.01%
2022/08/30	20.8	13.33	44	13.33	13.35	-23.2	42,942	-0.05%
2022/08/29	17.6	13.38	0.2	13.45	13.35	17.4	42,862	0.04%
2022/08/26	7	13.74	0	0.00	13.75	7	42,686	0.02%
2022/08/25	0	0.00	2	13.60	13.65	-2	42,924	0.00%
2022/08/24	12	13.51	8	13.55	13.55	4	43,184	0.01%
2022/08/23	27	13.59	9	13.58	13.55	18	44,962	0.04%
2022/08/22	1.1	13.75	2	13.75	13.80	-0.9	45,880	0.00%
2022/08/19	9.1	13.85	0.1	13.90	13.90	9	46,495	0.02%
2022/08/18	7	13.86	0	0.00	13.85	7	47,213	0.01%
2022/08/17	11	13.96	2.2	14.00	14.00	8.8	48,740	0.02%
2022/08/16	5.1	13.87	2	13.88	13.90	3.1	49,597	0.01%
2022/08/15	21.1	13.89	1	13.90	13.90	20.1	50,188	0.04%
2022/08/12	25.9	13.86	2	13.85	13.90	23.9	50,247	0.05%
2022/08/11	104	13.90	44	13.93	13.90	60	50,440	0.12%	大買/
2022/08/10	124	13.57	21	13.59	13.55	103	50,223	0.21%	大買/鉅額交易
2022/08/09	29.7	13.36	3	13.32	13.40	26.7	50,048	0.05%
2022/08/08	5.3	13.31	9	13.21	13.35	-3.8	50,538	-0.01%
2022/08/05	12.1	13.20	27	13.22	13.35	-14.9	50,824	-0.03%
2022/08/04	6	12.81	1	12.85	12.85	5	51,344	0.01%
2022/08/03	12.3	12.79	20.2	12.80	12.85	-7.9	51,628	-0.02%
2022/08/02	13.9	12.86	7	12.86	12.90	6.9	52,319	0.01%
2022/08/01	14.1	12.97	5	12.96	13.05	9.1	53,286	0.02%
2022/07/29	29.2	12.98	15	13.00	12.90	14.2	53,744	0.03%
2022/07/28	8.7	12.89	3	12.90	12.95	5.7	53,825	0.01%
2022/07/27	20.5	12.88	0	0.00	12.85	20.5	53,828	0.04%
2022/07/26	0	0.00	16	12.90	12.95	-16	54,020	-0.03%
2022/07/25	13	12.83	15.7	12.85	12.85	-2.7	54,429	0.00%
2022/07/22	0.5	12.75	7.1	12.74	12.75	-6.5	54,861	-0.01%
2022/07/21	20.6	12.51	6	12.58	12.65	14.6	55,525	0.03%
2022/07/20	6.2	12.87	13	12.80	12.75	-6.8	55,493	-0.01%
2022/07/19	31.2	12.78	26	12.73	12.80	5.2	55,479	0.01%
2022/07/18	11.1	12.69	2	12.73	12.70	9.1	55,457	0.02%
2022/07/15	13	12.55	2	12.55	12.50	11	55,469	0.02%
2022/07/14	18.1	12.75	23.1	12.71	12.75	-5	55,745	-0.01%
2022/07/13	18	12.71	17	12.74	12.80	1	55,895	0.00%
2022/07/12	188.3	12.54	12.1	12.36	12.30	176.1	56,245	0.31%	大買/鉅額交易
2022/07/11	60.2	12.86	6	12.85	12.80	54.2	56,183	0.10%
2022/07/08	16.6	12.91	5	12.92	12.90	11.6	56,933	0.02%
2022/07/07	34	12.80	89.2	12.89	12.90	-55.2	56,884	-0.10%
2022/07/06	78	13.05	19.5	12.98	12.90	58.6	56,712	0.10%
2022/07/05	120.2	14.21	94	14.24	14.25	26.2	56,037	0.05%	大買/
2022/07/04	43.9	14.21	3	14.20	14.20	40.9	55,263	0.07%
2022/07/01	332.6	14.44	44	14.38	14.30	288.6	56,045	0.51%	大買/鉅額交易
2022/06/30	142.2	14.79	22	14.93	14.70	120.2	56,326	0.21%	大買/鉅額交易
2022/06/29	6	15.19	36	15.17	15.20	-30	55,861	-0.05%
2022/06/28	11	15.20	0	0.00	15.30	11	57,279	0.02%
2022/06/27	13.2	15.37	42	15.30	15.25	-28.8	57,834	-0.05%
2022/06/24	69.1	15.22	1	15.25	15.25	68.1	57,680	0.12%
2022/06/23	15	15.02	11	15.03	15.10	4	58,066	0.01%
2022/06/22	22.1	15.33	6	15.14	15.10	16.1	58,007	0.03%
2022/06/21	5	15.20	8	15.14	15.30	-3	57,943	-0.01%
2022/06/20	297.8	14.85	68.5	15.00	14.70	229.3	57,917	0.40%	大買/鉅額交易
2022/06/17	34.9	15.06	2	15.00	15.15	32.9	57,370	0.06%
2022/06/16	47.4	15.38	15.1	15.49	15.25	32.3	57,547	0.06%
2022/06/15	223.5	15.50	1	15.55	15.50	222.5	60,394	0.37%	大買/鉅額交易
2022/06/14	40.1	15.47	9	15.52	15.55	31.1	61,948	0.05%
2022/06/13	61.4	15.40	36	15.48	15.50	25.4	62,344	0.04%
2022/06/10	78.4	15.85	11	15.85	15.85	67.4	62,582	0.11%
2022/06/09	26.4	16.02	1	16.00	16.00	25.4	62,879	0.04%
2022/06/08	13.2	16.00	4	16.00	16.00	9.2	63,200	0.01%
2022/06/07	13	15.95	0	0.00	15.90	13	64,557	0.02%
2022/06/06	21.2	16.09	33	16.06	16.05	-11.9	65,053	-0.02%
2022/06/02	29.5	15.86	1	15.80	15.80	28.5	66,395	0.04%
2022/06/01	18.4	16.01	2	16.00	15.95	16.4	69,532	0.02%
2022/05/31	33	15.96	36	15.97	16.20	-3	71,755	0.00%
2022/05/30	38.2	15.97	53	16.06	16.15	-14.8	70,440	-0.02%
2022/05/27	9	15.45	38.4	15.43	15.50	-29.4	71,191	-0.04%
2022/05/26	23.4	15.25	4	15.31	15.15	19.4	71,903	0.03%
2022/05/25	77.9	15.23	119.8	15.15	15.20	-41.9	72,657	-0.06%	大賣/
2022/05/24	103.4	15.81	5	15.62	15.60	98.4	73,540	0.13%	大買/
2022/05/23	29.9	15.76	2	15.85	15.90	27.9	72,906	0.04%
2022/05/20	50.6	15.84	1.4	15.91	15.90	49.2	73,902	0.07%
2022/05/19	40.8	15.84	3.3	15.88	15.80	37.4	74,219	0.05%
2022/05/18	38.1	16.23	8	16.20	16.35	30.1	74,585	0.04%
2022/05/17	21.3	15.86	5	15.90	15.85	16.3	74,977	0.02%
2022/05/16	91.3	15.93	106	15.81	15.85	-14.7	75,317	-0.02%	大賣/
2022/05/13	35.7	15.99	7	16.04	16.00	28.7	75,827	0.04%
2022/05/12	84.6	16.01	813	16.10	15.85	-728.4	76,243	-0.96%	大賣/鉅額交易
2022/05/11	19.5	16.52	56	16.50	16.40	-36.5	75,317	-0.05%
2022/05/10	32.4	16.57	41	16.62	16.70	-8.6	75,489	-0.01%
2022/05/09	99.4	16.95	41	17.08	16.85	58.4	75,350	0.08%
2022/05/06	23.4	17.33	44	17.31	17.45	-20.6	75,578	-0.03%
2022/05/05	22.8	17.76	11	17.78	17.65	11.8	77,448	0.02%
2022/05/04	46.5	17.72	146	17.69	17.70	-99.6	77,747	-0.13%	大賣/
2022/05/03	28.1	17.69	4	17.74	17.70	24.1	78,503	0.03%
2022/04/29	40.3	17.95	0	0.00	17.95	40.3	79,946	0.05%
2022/04/28	44.2	17.71	37	17.70	17.90	7.2	81,077	0.01%
2022/04/27	76.7	17.77	52	17.77	17.80	24.7	82,023	0.03%
2022/04/26	30.8	18.19	13.3	18.24	18.20	17.5	82,580	0.02%
2022/04/25	32.9	18.21	9	18.17	18.15	23.9	83,009	0.03%
2022/04/22	31.2	18.49	6	18.55	18.60	25.2	84,359	0.03%
2022/04/21	17.3	18.45	2	18.55	18.40	15.3	87,723	0.02%
2022/04/20	67.1	18.50	5	18.52	18.75	62.1	89,730	0.07%
2022/04/19	10.3	18.55	24	18.50	18.50	-13.7	92,335	-0.01%
2022/04/18	117.4	18.61	65.7	18.64	18.50	51.8	96,008	0.05%	大買/
2022/04/15	29.2	18.97	10	19.01	19.00	19.2	95,286	0.02%
2022/04/14	50.8	19.27	9.2	19.39	19.20	41.6	95,330	0.04%
2022/04/13	69.1	19.69	7	19.59	19.65	62.1	94,847	0.07%
2022/04/12	106.6	19.50	13	19.55	19.55	93.6	95,107	0.10%	大買/
2022/04/11	116.1	19.86	8.2	19.83	19.75	107.9	94,877	0.11%	大買/鉅額交易
2022/04/08	22	19.37	10.1	19.53	19.80	11.9	95,305	0.01%
2022/04/07	79.5	19.53	123	19.46	19.30	-43.5	96,001	-0.05%	大賣/
2022/04/06	8.1	19.57	57	19.56	19.70	-48.9	95,900	-0.05%
2022/04/01	5	19.25	12.2	19.28	19.30	-7.2	95,306	-0.01%
2022/03/31	15	19.37	121.6	19.29	19.20	-106.6	94,938	-0.11%	大賣/鉅額交易
2022/03/30	18.3	19.02	60	19.07	19.05	-41.8	94,025	-0.04%
2022/03/29	20	18.90	6.2	18.90	18.95	13.8	94,476	0.01%
2022/03/28	6.1	18.73	21	18.85	18.95	-14.9	95,706	-0.02%
2022/03/25	15.5	18.81	31	18.83	18.75	-15.6	96,220	-0.02%
2022/03/24	10.8	18.95	18	18.92	19.00	-7.2	97,646	-0.01%
2022/03/23	39	18.99	49	18.96	19.00	-10	100,697	-0.01%
2022/03/22	32	18.68	4	18.68	18.75	28	100,951	0.03%
2022/03/21	53.2	18.88	22	18.98	18.80	31.2	100,950	0.03%
2022/03/18	32	18.74	459.8	18.81	19.05	-427.8	100,367	-0.43%	大賣/鉅額交易
2022/03/17	96	18.50	271	18.51	18.65	-175	97,396	-0.18%	大賣/鉅額交易
2022/03/16	45	17.81	11.3	17.85	17.85	33.7	96,195	0.03%
2022/03/15	15	17.68	44	17.70	17.80	-29	95,878	-0.03%
2022/03/14	17	17.51	7.2	17.52	17.55	9.9	95,870	0.01%
2022/03/11	34.1	17.49	19	17.58	17.50	15.1	96,277	0.02%
2022/03/10	72.6	17.68	44.7	17.66	17.70	27.9	96,520	0.03%
2022/03/09	48.1	17.11	14	17.08	17.05	34.1	95,926	0.04%
2022/03/08	107.9	17.00	19.5	17.05	16.95	88.4	95,709	0.09%	大買/
2022/03/07	157.6	17.04	184	16.95	17.05	-26.4	94,838	-0.03%	大買/大賣/
2022/03/04	160.5	18.00	6	18.00	17.90	154.4	92,986	0.17%	大買/鉅額交易
2022/03/03	54.1	18.44	4	18.46	18.45	50.1	91,649	0.05%
2022/03/02	162.1	18.33	176.4	18.36	18.40	-14.3	92,395	-0.02%	大買/大賣/
2022/03/01	70.4	18.72	122	18.83	18.75	-51.6	91,081	-0.06%	大賣/
2022/02/25	62.8	18.73	33.1	18.68	18.95	29.7	90,730	0.03%
2022/02/24	195.4	18.99	87	18.95	18.85	108.4	90,257	0.12%	大買/鉅額交易
2022/02/23	14	19.34	44.5	19.34	19.35	-30.5	88,904	-0.03%
2022/02/22	134.1	19.28	83	19.27	19.40	51.1	90,191	0.06%	大買/
2022/02/21	11	19.48	37.8	19.54	19.60	-26.8	91,665	-0.03%
2022/02/18	110.2	19.49	34.5	19.45	19.50	75.7	96,169	0.08%	大買/
2022/02/17	20.1	19.46	100.8	19.34	19.35	-80.7	96,496	-0.08%
2022/02/16	21	19.28	18.2	19.23	19.30	2.8	97,777	0.00%
2022/02/15	103	19.27	29.4	19.36	19.15	73.6	100,508	0.07%	大買/
2022/02/14	32.4	19.05	21	19.10	19.20	11.4	100,398	0.01%
2022/02/11	33	19.27	40	19.28	19.30	-7	99,506	-0.01%
2022/02/10	54.2	19.12	50.5	19.12	19.30	3.6	99,021	0.00%
2022/02/09	40	19.31	66	19.30	19.30	-26	98,611	-0.03%
2022/02/08	127.5	19.16	66	19.17	19.25	61.5	98,050	0.06%	大買/
2022/02/07	138.6	18.90	83	18.83	19.10	55.6	96,860	0.06%	大買/
2022/01/26	32.5	18.22	38	18.20	18.20	-5.5	94,430	-0.01%
2022/01/25	78.4	18.14	92	18.13	18.20	-13.6	93,985	-0.01%
2022/01/24	98.1	18.13	22	18.17	18.45	76.1	93,199	0.08%
2022/01/21	128.9	18.43	102	18.41	18.40	26.9	91,776	0.03%	大買/大賣/
2022/01/20	73.9	18.63	491	18.60	18.75	-417.1	90,155	-0.46%	大賣/鉅額交易
2022/01/19	96.1	18.93	112	18.87	18.85	-15.9	88,874	-0.02%	大賣/
2022/01/18	46	19.03	157.9	19.01	19.10	-111.9	87,706	-0.13%	大賣/鉅額交易
2022/01/17	197	18.90	83.3	19.00	18.90	113.7	86,585	0.13%	大買/鉅額交易
2022/01/14	189.8	18.81	236.6	18.78	18.85	-46.8	84,692	-0.06%	大買/大賣/
2022/01/13	72.2	18.51	52.5	18.52	18.65	19.7	81,356	0.02%
2022/01/12	485.4	18.37	216.5	18.37	18.45	268.9	79,413	0.34%	大買/大賣/鉅額交易
2022/01/11	192.4	17.93	485.4	17.93	18.25	-293	76,726	-0.38%	大買/大賣/鉅額交易
2022/01/10	16.1	17.27	24	17.29	17.35	-7.9	73,683	-0.01%
2022/01/07	85.1	17.30	17.5	17.29	17.30	67.6	73,695	0.09%
2022/01/06	27.9	17.21	46	17.24	17.25	-18.2	73,345	-0.02%
2022/01/05	12.5	17.20	83	17.25	17.20	-70.5	73,189	-0.10%
2022/01/04	80	17.09	30	17.07	17.10	50	73,110	0.07%
2022/01/03	146.6	17.15	94	17.11	17.15	52.6	72,981	0.07%	大買/
2021/12/30	135.2	17.48	22.3	17.45	17.50	112.9	71,626	0.16%	大買/鉅額交易
2021/12/29	227	17.34	188.1	17.42	17.60	38.9	70,492	0.06%	大買/大賣/
2021/12/28	17	16.99	72.2	17.01	17.10	-55.2	69,355	-0.08%
2021/12/27	31	16.90	18.3	16.91	16.90	12.7	68,922	0.02%
2021/12/24	205	16.84	83.6	16.80	16.85	121.4	69,645	0.17%	大買/鉅額交易
2021/12/23	74.1	16.69	24	16.61	16.70	50.1	69,265	0.07%
2021/12/22	83	16.56	2	16.60	16.65	81	68,755	0.12%
2021/12/21	17	16.57	4.2	16.62	16.60	12.8	67,626	0.02%
2021/12/20	139.3	16.69	2	16.60	16.55	137.3	67,018	0.20%	大買/鉅額交易
2021/12/17	39	16.84	83	16.83	16.85	-44	65,735	-0.07%
2021/12/16	45.4	16.50	21	16.50	16.50	24.4	62,859	0.04%
2021/12/15	47	16.57	48	16.60	16.55	-1	63,353	0.00%
2021/12/14	21.3	16.50	192	16.54	16.60	-170.7	64,095	-0.27%	大賣/鉅額交易
2021/12/13	22	16.67	3	16.70	16.65	19	65,341	0.03%
2021/12/10	21.1	16.66	55	16.61	16.60	-33.9	65,336	-0.05%
2021/12/09	68	16.55	19	16.58	16.65	49	66,257	0.07%
2021/12/08	23	16.62	2.1	16.55	16.50	20.9	66,982	0.03%
2021/12/07	15.1	16.56	128	16.49	16.70	-113	66,222	-0.17%	大賣/鉅額交易
2021/12/06	52.4	16.50	14	16.49	16.45	38.4	65,707	0.06%
2021/12/03	19	16.45	14	16.43	16.35	5	65,448	0.01%
2021/12/02	3	16.10	6	16.15	16.15	-3	65,049	0.00%
2021/12/01	183	16.21	14	16.20	16.25	169	64,906	0.26%	大買/鉅額交易
2021/11/30	87	16.21	17.6	16.35	16.40	69.4	64,479	0.11%
2021/11/29	86.8	16.05	48	16.07	16.20	38.8	64,003	0.06%
2021/11/26	181.4	16.49	175	16.42	16.35	6.4	63,263	0.01%	大買/大賣/
2021/11/25	80.1	16.65	59	16.75	16.80	21.1	62,823	0.03%
2021/11/24	71.3	16.95	62	16.83	16.80	9.3	63,421	0.01%
2021/11/23	25	16.81	52.4	16.79	16.80	-27.4	62,961	-0.04%
2021/11/22	75	16.66	97	16.63	16.70	-22	62,204	-0.04%
2021/11/19	74.2	16.75	45.7	16.85	16.85	28.5	61,861	0.05%
2021/11/18	286.1	17.07	128	17.14	17.10	158.1	60,633	0.26%	大買/大賣/鉅額交易
2021/11/17	384.2	16.82	157.6	16.71	16.95	226.6	58,267	0.39%	大買/大賣/鉅額交易
2021/11/16	39	15.48	58.6	15.47	15.65	-19.6	54,411	-0.04%
2021/11/15	154.4	15.67	65	15.61	15.60	89.4	54,942	0.16%	大買/
2021/11/12	167	15.08	277.5	15.00	15.30	-110.5	53,620	-0.21%	大買/大賣/鉅額交易
2021/11/11	46	14.42	15	14.47	14.50	31	51,294	0.06%
2021/11/10	11	14.27	33	14.34	14.35	-22	53,352	-0.04%
2021/11/09	3.8	14.26	10.9	14.26	14.30	-7.1	56,846	-0.01%
2021/11/08	13.2	14.27	17.4	14.25	14.30	-4.2	57,001	-0.01%
2021/11/05	14	14.15	5	14.15	14.15	9	58,065	0.02%
2021/11/04	22	14.20	2	14.23	14.15	20	59,407	0.03%
2021/11/03	32	14.11	12	14.15	14.15	20	60,455	0.03%
2021/11/02	43	14.15	30	14.11	14.15	13	61,236	0.02%
2021/11/01	4	14.15	20	14.20	14.10	-16	61,653	-0.03%
2021/10/29	88.2	14.25	0	0.00	14.20	88.2	61,686	0.14%
2021/10/28	81	14.26	8	14.31	14.35	73	61,681	0.12%
2021/10/27	2	14.30	12	14.30	14.30	-10	61,901	-0.02%
2021/10/26	21	14.30	53	14.30	14.30	-32	62,189	-0.05%
2021/10/25	7	14.10	2	14.20	14.15	5	62,115	0.01%
2021/10/22	64	14.15	4	14.10	14.15	60	63,530	0.09%
2021/10/21	14.5	14.16	5	14.20	14.15	9.5	64,559	0.01%
2021/10/20	79.3	14.15	1	14.25	14.15	78.3	64,956	0.12%
2021/10/19	31.5	14.26	2	14.23	14.25	29.5	65,046	0.05%
2021/10/18	40	14.24	54	14.25	14.20	-14	65,164	-0.02%
2021/10/15	8	14.08	0	0.00	14.10	8	65,357	0.01%
2021/10/14	29.1	14.02	16	14.09	14.00	13.1	66,634	0.02%
2021/10/13	9	14.13	12	14.11	14.10	-3	68,350	0.00%
2021/10/12	5.3	14.11	5.3	14.10	14.20	0	70,419	0.00%
2021/10/08	8	14.11	4	14.16	14.15	4	70,965	0.01%
2021/10/07	0	0.00	21.5	14.14	14.10	-21.5	71,561	-0.03%
2021/10/06	17.1	13.92	26	13.96	14.00	-8.9	72,631	-0.01%
2021/10/05	47.7	13.88	60	13.94	13.95	-12.3	73,764	-0.02%
2021/10/04	53	13.97	23	13.95	13.90	30	74,530	0.04%
2021/10/01	135	13.97	34.1	13.97	14.00	100.9	76,499	0.13%	大買/
2021/09/30	20	14.03	39.7	14.13	14.20	-19.7	76,853	-0.03%
2021/09/29	65.1	14.05	1	14.05	14.05	64.1	77,139	0.08%
2021/09/28	30	14.15	13	14.13	14.20	17	77,236	0.02%
2021/09/27	41.1	14.20	3	14.25	14.20	38.1	77,492	0.05%
2021/09/24	16	14.10	7	14.11	14.10	9	77,668	0.01%
2021/09/23	18.5	14.13	107	14.15	14.10	-88.5	77,779	-0.11%	大賣/
2021/09/22	81	13.94	77	13.90	14.10	4	78,426	0.01%
2021/09/17	18	14.36	21	14.41	14.25	-3	78,310	0.00%
2021/09/16	96.1	14.59	109	14.50	14.50	-13	77,892	-0.02%	大賣/
2021/09/15	25	14.26	20	14.29	14.35	5	76,980	0.01%
2021/09/14	88	14.17	156.4	14.23	14.30	-68.4	78,401	-0.09%	大賣/
2021/09/13	92.7	14.09	71.1	14.12	14.10	21.6	80,629	0.03%
2021/09/10	4	13.80	3.1	13.85	13.90	0.9	80,610	0.00%
2021/09/09	2	13.75	0	0.00	13.80	2	81,822	0.00%
2021/09/08	0.4	13.85	10	13.85	13.75	-9.6	81,808	-0.01%
2021/09/07	17	13.72	34	13.82	13.85	-17	81,940	-0.02%
2021/09/06	15.1	13.88	7	13.86	13.80	8.1	81,919	0.01%
2021/09/03	5	13.90	2	13.90	13.95	3	81,961	0.00%
2021/09/02	49.2	13.82	2	13.75	13.75	47.2	82,377	0.06%
2021/09/01	19	14.07	17	14.07	14.10	2	81,731	0.00%
2021/08/31	30.5	14.05	15	14.19	14.20	15.5	81,436	0.02%
2021/08/30	19.9	14.06	172	14.05	14.20	-152.1	81,177	-0.19%	大賣/鉅額交易
2021/08/27	38	13.74	39	13.77	13.80	-1	80,857	0.00%
2021/08/26	16	13.65	1	13.60	13.65	15	80,751	0.02%
2021/08/25	37.1	13.56	32	13.60	13.65	5.1	81,508	0.01%
2021/08/24	31.2	13.34	10	13.20	13.40	21.2	81,434	0.03%
2021/08/23	115.3	13.30	15	13.32	13.35	100.3	82,123	0.12%	大買/
2021/08/20	47.1	13.10	31	13.07	13.15	16.1	82,382	0.02%
2021/08/19	87.2	13.30	39	13.24	13.20	48.2	82,509	0.06%
2021/08/18	90.3	13.55	105	13.53	13.60	-14.7	81,570	-0.02%	大賣/
2021/08/17	162	13.59	41	13.55	13.65	121	81,339	0.15%	大買/鉅額交易
2021/08/16	219.1	13.81	49.3	13.83	13.70	169.8	80,832	0.21%	大買/鉅額交易
2021/08/13	58.2	14.40	296.1	14.37	14.30	-237.9	78,735	-0.30%	大賣/鉅額交易
2021/08/12	4	13.85	457	13.90	13.85	-453	76,171	-0.59%	大賣/鉅額交易
2021/08/11	88	13.95	199.4	13.91	13.90	-111.4	77,421	-0.14%	大賣/鉅額交易
2021/08/10	72.5	13.75	51	13.76	13.85	21.5	79,013	0.03%
2021/08/09	225	14.15	46.5	14.16	14.15	178.5	81,499	0.22%	大買/鉅額交易
2021/08/06	40	14.19	22	14.16	14.25	18	82,427	0.02%
2021/08/05	16	14.25	4	14.25	14.25	12	84,791	0.01%
2021/08/04	23	14.20	31.7	14.18	14.25	-8.7	90,808	-0.01%
2021/08/03	2	14.10	320.3	14.13	14.20	-318.3	95,849	-0.33%	大賣/鉅額交易
2021/08/02	53.5	14.09	18	14.09	14.20	35.5	98,894	0.04%
2021/07/30	1.3	14.14	11	14.15	14.10	-9.7	99,430	-0.01%
2021/07/29	52	13.95	70	14.04	14.10	-18	100,379	-0.02%
2021/07/28	93.3	13.74	62.5	13.67	13.85	30.8	102,409	0.03%
2021/07/27	166	14.01	55	14.01	13.95	111	106,150	0.10%	大買/鉅額交易
2021/07/26	121	14.51	34	14.55	14.25	87	107,347	0.08%	大買/
2021/07/23	88	14.33	8.8	14.33	14.40	79.2	109,081	0.07%
2021/07/22	547	14.23	37	14.17	14.20	510	111,678	0.46%	大買/鉅額交易
2021/07/21	123.2	14.13	58.3	14.06	14.10	64.9	114,878	0.06%	大買/
2021/07/20	107.7	14.11	65.6	14.10	14.15	42.1	120,639	0.03%	大買/
2021/07/19	95.3	14.61	19.1	14.59	14.45	76.2	121,839	0.06%
2021/07/16	81	14.56	177.2	14.55	14.70	-96.2	123,822	-0.08%	大賣/
2021/07/15	36.4	14.06	274.6	14.10	14.20	-238.2	122,551	-0.19%	大賣/鉅額交易
2021/07/14	155.8	13.93	57	13.93	13.95	98.8	122,986	0.08%	大買/
2021/07/13	177.2	13.99	133.7	13.91	13.80	43.5	124,648	0.03%	大買/大賣/
2021/07/12	55	14.07	129	14.00	13.95	-74	124,581	-0.06%	大賣/
2021/07/09	57	13.70	313	13.69	13.70	-256	124,502	-0.21%	大賣/鉅額交易
2021/07/08	242	13.91	117	13.78	13.95	125	124,941	0.10%	大買/大賣/鉅額交易
2021/07/07	6	13.45	339	13.36	13.50	-333	124,426	-0.27%	大賣/鉅額交易
2021/07/06	44	13.28	78	13.30	13.30	-34	126,833	-0.03%
2021/07/05	17	13.25	121	13.21	13.25	-104	126,659	-0.08%	大賣/鉅額交易
2021/07/02	22.2	13.08	61	13.07	13.15	-38.9	126,296	-0.03%
2021/07/01	42	13.07	44	13.12	13.05	-2	126,328	0.00%
2021/06/30	56	13.14	17	13.12	13.15	39	126,167	0.03%
2021/06/29	102.1	13.03	51	13.01	13.00	51.1	126,127	0.04%	大買/
2021/06/28	49	13.19	118	13.18	13.20	-69	125,824	-0.05%	大賣/
2021/06/25	6	12.89	14	12.93	12.95	-8	125,374	-0.01%
2021/06/24	32	12.88	30	12.85	12.80	2	125,396	0.00%
2021/06/23	77	12.89	220	12.89	12.85	-143	126,305	-0.11%	大賣/鉅額交易
2021/06/22	59	12.70	101	12.70	12.65	-42	126,230	-0.03%	大賣/
2021/06/21	64	12.15	85	12.22	12.15	-21	123,178	-0.02%
2021/06/18	54	12.33	2.1	12.35	12.25	51.9	122,899	0.04%
2021/06/17	8.1	12.40	14	12.44	12.45	-5.9	122,509	0.00%
2021/06/16	39	12.34	27	12.30	12.35	12	124,544	0.01%
2021/06/15	44	12.41	14	12.40	12.40	30	124,700	0.02%
2021/06/11	4	12.44	6	12.48	12.50	-2	124,890	0.00%
2021/06/10	9	12.41	0	0.00	12.45	9	125,395	0.01%
2021/06/09	28.2	12.44	9	12.41	12.45	19.2	126,284	0.02%
2021/06/08	3	12.50	4	12.53	12.55	-1	126,469	0.00%
2021/06/07	19	12.57	1	12.50	12.50	18	128,135	0.01%
2021/06/04	38.1	12.55	36	12.59	12.65	2.1	128,650	0.00%
2021/06/03	26	12.66	45	12.68	12.70	-19	129,597	-0.01%
2021/06/02	46.5	12.69	195	12.73	12.75	-148.5	130,004	-0.11%	大賣/鉅額交易
2021/06/01	9.1	12.59	56	12.56	12.60	-46.9	129,273	-0.04%
2021/05/31	14	12.41	51	12.40	12.45	-37	129,332	-0.03%
2021/05/28	29	12.29	72	12.28	12.30	-43	128,901	-0.03%
2021/05/27	44	12.03	10	12.10	12.10	34	128,298	0.03%
2021/05/26	11.2	12.16	62	12.18	12.20	-50.8	128,177	-0.04%
2021/05/25	42	12.12	42	12.12	12.10	0	128,520	0.00%
2021/05/24	27	12.04	10	12.01	12.05	17	128,334	0.01%
2021/05/21	17.7	11.99	138	11.97	12.05	-120.3	128,303	-0.09%	大賣/鉅額交易
2021/05/20	61	11.81	32	11.82	11.85	29	127,584	0.02%
2021/05/19	55.1	11.94	15	11.98	11.95	40.1	126,812	0.03%
2021/05/18	324	11.85	185.5	11.98	12.10	138.5	125,810	0.11%	大買/大賣/鉅額交易
2021/05/17	170.9	11.36	203.2	11.48	11.20	-32.3	123,704	-0.03%	大買/大賣/
2021/05/14	178.1	12.07	69.2	12.18	12.10	108.9	119,729	0.09%	大買/鉅額交易
2021/05/13	121.2	12.19	64	12.14	12.10	57.2	117,481	0.05%	大買/
2021/05/12	677.2	12.82	193.3	12.50	12.40	483.9	114,416	0.42%	大買/大賣/鉅額交易
2021/05/11	408.2	13.21	122	13.35	13.00	286.2	108,102	0.26%	大買/大賣/鉅額交易
2021/05/10	351	13.18	112.5	13.27	13.35	238.5	102,931	0.23%	大買/大賣/鉅額交易
2021/05/07	35	12.75	33	12.75	12.85	2	100,112	0.00%
2021/05/06	125	12.68	31.4	12.65	12.75	93.6	99,754	0.09%	大買/
2021/05/05	83.8	12.56	52	12.59	12.60	31.8	98,452	0.03%
2021/05/04	179	12.40	276	12.29	12.35	-97	96,151	-0.10%	大買/大賣/
2021/05/03	170.3	13.05	93	13.19	13.00	77.3	91,250	0.08%	大買/
2021/04/29	118	13.01	89.1	13.05	13.05	28.9	89,321	0.03%	大買/
2021/04/28	287	13.24	69.4	13.17	13.15	217.6	86,923	0.25%	大買/鉅額交易
2021/04/27	137.3	13.36	49.2	13.37	13.45	88.1	84,339	0.10%	大買/
2021/04/26	158	13.11	412	13.17	13.50	-254	80,862	-0.31%	大買/大賣/鉅額交易
2021/04/23	89.5	12.10	187.2	12.15	12.30	-97.7	74,293	-0.13%	大賣/
2021/04/22	177	11.99	365	12.02	11.85	-188	72,104	-0.26%	大買/大賣/鉅額交易
2021/04/21	15	11.70	31	11.68	11.75	-16	68,469	-0.02%
2021/04/20	258.5	11.76	41.4	11.76	11.80	217.1	68,119	0.32%	大買/鉅額交易
2021/04/19	140	11.61	70.2	11.60	11.80	69.8	67,727	0.10%	大買/
2021/04/16	37	11.22	18.7	11.24	11.25	18.3	67,623	0.03%
2021/04/15	76.2	11.16	43.1	11.18	11.25	33.1	67,182	0.05%
2021/04/14	56	11.00	142.1	11.08	11.05	-86.1	66,270	-0.13%	大賣/
2021/04/13	53	11.15	11.4	11.20	11.05	41.6	65,355	0.06%
2021/04/12	130.2	10.95	206.6	11.01	11.15	-76.4	63,818	-0.12%	大買/大賣/
2021/04/09	14.2	10.36	24	10.35	10.40	-9.8	60,551	-0.02%
2021/04/08	17	10.41	3	10.42	10.40	14	60,532	0.02%
2021/04/07	4	10.38	4.1	10.40	10.45	-0.1	61,313	0.00%
2021/04/06	91.5	10.50	12	10.47	10.45	79.5	61,136	0.13%
2021/04/01	34	10.50	18	10.49	10.50	16	60,829	0.03%
2021/03/31	61	10.44	34	10.45	10.50	27	60,761	0.04%
2021/03/30	64.2	10.37	57.1	10.36	10.40	7.1	61,195	0.01%
2021/03/29	62	10.47	30.2	10.45	10.50	31.8	61,482	0.05%
2021/03/26	126.4	10.53	46.2	10.53	10.50	80.2	62,181	0.13%	大買/
2021/03/25	22	10.39	74	10.39	10.50	-52	62,038	-0.08%
2021/03/24	16	10.18	26.1	10.16	10.20	-10.1	62,349	-0.02%
2021/03/23	0	0.00	23	10.25	10.20	-23	62,367	-0.04%
2021/03/22	20	10.13	78.5	10.14	10.15	-58.5	62,486	-0.09%
2021/03/19	154.2	10.05	67	10.08	10.00	87.2	62,256	0.14%	大買/
2021/03/18	88.2	10.05	27	10.03	10.00	61.2	60,575	0.10%
2021/03/17	14	10.07	13	10.05	10.05	1	60,896	0.00%
2021/03/16	32.3	10.14	25	10.12	10.10	7.3	60,755	0.01%
2021/03/15	43	9.96	162	10.02	10.10	-119	60,452	-0.20%	大賣/鉅額交易
2021/03/12	28	9.81	21	9.83	9.87	7	59,766	0.01%
2021/03/11	28.8	9.89	213	9.85	9.83	-184.2	60,524	-0.30%	大賣/鉅額交易
2021/03/10	46	9.78	54.6	9.80	9.80	-8.6	59,580	-0.01%
2021/03/09	19	9.65	140	9.64	9.70	-121	58,773	-0.21%	大賣/鉅額交易
2021/03/08	2	9.47	28	9.54	9.46	-26	57,704	-0.05%
2021/03/05	2	9.40	112	9.41	9.44	-110	57,289	-0.19%	大賣/鉅額交易
2021/03/04	3	9.36	14	9.46	9.45	-11	58,862	-0.02%
2021/03/03	104	9.35	32	9.42	9.42	72	58,451	0.12%	大買/
2021/03/02	42	9.35	105	9.36	9.28	-63	57,903	-0.11%	大賣/
2021/02/26	55	9.38	30	9.34	9.30	25	57,908	0.04%
2021/02/25	5	9.44	67	9.45	9.55	-62	56,837	-0.11%
2021/02/24	120	9.32	64	9.32	9.31	56	55,825	0.10%	大買/
2021/02/23	6	9.27	26.3	9.26	9.29	-20.3	55,424	-0.04%
2021/02/22	32	9.21	0	0.00	9.20	32	54,947	0.06%
2021/02/19	14.5	9.19	5	9.15	9.20	9.5	54,816	0.02%
2021/02/18	65	9.23	13	9.25	9.25	52	54,667	0.10%
2021/02/17	59	9.17	150	9.17	9.19	-91	54,240	-0.17%	大賣/
2021/02/05	5	9.03	16	9.05	9.06	-11	53,406	-0.02%
2021/02/04	84	9.03	3	9.03	9.03	81	53,389	0.15%
2021/02/03	45	9.05	21	9.02	9.05	24	53,773	0.04%
2021/02/02	52	8.99	43	9.05	8.95	9	53,969	0.02%
2021/02/01	17	8.94	0	0.00	8.93	17	53,717	0.03%
2021/01/29	30	8.96	0	0.00	8.92	30	53,647	0.06%
2021/01/28	35	8.96	1	8.95	8.94	34	53,137	0.06%
2021/01/27	23	9.03	13.1	9.04	9.01	9.9	52,475	0.02%
2021/01/26	17	9.04	2	9.05	9.04	15	52,234	0.03%
2021/01/25	78	9.07	8	9.02	9.08	70	51,945	0.13%
2021/01/22	13	9.05	117.2	9.07	9.04	-104.2	51,816	-0.20%	大賣/鉅額交易
2021/01/21	9	9.10	2.3	9.14	9.06	6.7	51,422	0.01%
2021/01/20	29	9.13	56	9.13	9.06	-27	51,121	-0.05%
2021/01/19	5	9.29	14	9.27	9.31	-9	50,347	-0.02%
2021/01/18	68	9.18	15	9.19	9.25	53	50,015	0.11%
2021/01/15	26	9.36	21	9.34	9.28	5	49,517	0.01%
2021/01/14	44	9.45	16	9.49	9.46	28	49,113	0.06%
2021/01/13	25.3	9.54	50.9	9.55	9.51	-25.6	48,581	-0.05%
2021/01/12	75	9.50	65	9.51	9.47	10	47,754	0.02%
2021/01/11	147	9.78	233.2	9.80	9.71	-86.2	46,504	-0.19%	大買/大賣/
2021/01/08	23	9.36	125	9.38	9.41	-102	44,014	-0.23%	大賣/鉅額交易
2021/01/07	39	9.31	23	9.32	9.29	16	43,079	0.04%
2021/01/06	56	9.26	74	9.32	9.28	-18	42,418	-0.04%
2021/01/05	3	9.21	80	9.23	9.24	-77	41,546	-0.19%
2021/01/04	52	9.24	15.3	9.23	9.24	36.7	41,129	0.09%
2020/12/31	45	9.29	0	0.00	9.30	45	40,631	0.11%
2020/12/30	141	9.30	72	9.35	9.38	69	39,974	0.17%	大買/
2020/12/29	5	9.20	5	9.20	9.18	0	38,800	0.00%
2020/12/28	11	9.16	38.3	9.17	9.17	-27.3	38,423	-0.07%
2020/12/25	32.4	9.25	69	9.24	9.20	-36.6	38,192	-0.10%
2020/12/24	86	9.18	42	9.19	9.22	44	37,695	0.12%
2020/12/23	34.5	9.03	2	9.03	9.19	32.5	36,409	0.09%
2020/12/22	17	9.10	56	9.06	9.05	-39	35,227	-0.11%
2020/12/21	16	9.08	11	9.10	9.11	5	34,095	0.01%
2020/12/18	39	9.10	61	9.16	9.04	-22	32,588	-0.07%
2020/12/17	11	9.10	8.1	9.12	9.15	2.9	30,533	0.01%
2020/12/16	59	9.08	30	9.09	9.10	29	29,857	0.10%
2020/12/15	42	8.96	5	8.98	8.94	37	29,180	0.13%
2020/12/14	10	9.06	6	9.06	9.06	4	28,503	0.01%
2020/12/11	205	9.05	78.1	9.07	9.07	126.9	27,831	0.46%	大買/鉅額交易
2020/12/10	94	8.93	92	8.93	8.96	2	26,740	0.01%
2020/12/09	38	8.89	25.8	8.90	8.90	12.1	26,316	0.05%
2020/12/08	52.7	9.00	45	8.96	8.95	7.7	25,947	0.03%
2020/12/07	20	9.11	73	9.15	9.13	-53	25,171	-0.21%
2020/12/04	41	8.99	8.1	8.99	9.00	32.9	23,819	0.14%
2020/12/03	1	8.90	19	8.93	8.92	-18	22,879	-0.08%
2020/12/02	11	8.86	14	8.90	8.93	-3	22,440	-0.01%
2020/12/01	10	8.86	33.9	8.84	8.88	-23.9	21,754	-0.11%
2020/11/30	125	8.86	32	8.82	8.92	93	21,563	0.43%	大買/
2020/11/27	2	8.69	10	8.71	8.74	-8	19,732	-0.04%
2020/11/26	11	8.67	0	0.00	8.71	11	19,422	0.06%
2020/11/25	5.3	8.68	5	8.73	8.68	0.3	19,619	0.00%
2020/11/24	8.3	8.65	12.8	8.67	8.69	-4.5	19,222	-0.02%
2020/11/23	85	8.67	1	8.68	8.68	84	19,056	0.44%
2020/11/20	60.4	8.66	0	0.00	8.64	60.4	18,889	0.32%
2020/11/19	26	8.69	2	8.69	8.69	24	18,794	0.13%
2020/11/18	24	8.70	10.5	8.71	8.72	13.5	18,609	0.07%
2020/11/17	87	8.67	5	8.66	8.66	82	18,466	0.44%
2020/11/16	32	8.65	3	8.66	8.68	29	18,839	0.15%
2020/11/13	1	8.65	0	0.00	8.64	1	18,914	0.01%
2020/11/12	30	8.67	7	8.69	8.69	23	18,904	0.12%
2020/11/11	44	8.77	15	8.78	8.79	29	18,722	0.15%
2020/11/10	23	8.68	22.7	8.68	8.67	0.3	18,183	0.00%
2020/11/09	0	0.00	4.2	8.64	8.62	-4.2	17,793	-0.02%
2020/11/06	1	8.55	6	8.56	8.58	-5	17,608	-0.03%
2020/11/05	0	0.00	36	8.56	8.52	-36	17,546	-0.21%
2020/11/03	0	0.00	80	8.48	8.53	-80	17,807	-0.45%
2020/11/02	1	8.38	5.9	8.44	8.46	-4.9	17,998	-0.03%
2020/10/30	1	8.38	20.3	8.39	8.38	-19.3	18,094	-0.11%
2020/10/29	14	8.41	0	0.00	8.44	14	17,946	0.08%
2020/10/28	0	0.00	5	8.50	8.50	-5	17,975	-0.03%
2020/10/27	6	8.50	1	8.51	8.52	5	18,143	0.03%
2020/10/26	5	8.51	12	8.50	8.53	-7	18,447	-0.04%
2020/10/23	7	8.47	25	8.45	8.47	-18	18,589	-0.10%
2020/10/22	11	8.46	1	8.51	8.44	10	18,859	0.05%
2020/10/21	0	0.00	5	8.51	8.50	-5	18,834	-0.03%
2020/10/20	2	8.48	10.6	8.47	8.49	-8.6	19,061	-0.05%
2020/10/19	0	0.00	0.1	8.46	8.50	-0.1	19,162	0.00%
2020/10/16	1	8.45	2.1	8.47	8.42	-1.1	19,418	-0.01%
2020/10/15	2	8.44	0	0.00	8.42	2	19,745	0.01%
2020/10/14	29	8.49	30	8.53	8.47	-1	19,782	-0.01%
2020/10/13	5	8.45	4	8.47	8.50	1	19,956	0.01%
2020/10/12	12	8.59	0	0.00	8.55	12	20,127	0.06%
2020/10/08	0	0.00	30	8.59	8.60	-30	20,342	-0.15%
2020/10/06	7	8.56	7	8.58	8.61	0	20,790	0.00%
2020/10/05	5	8.45	0	0.00	8.45	5	21,102	0.02%
2020/09/30	2	8.53	0	0.00	8.51	2	21,654	0.01%
2020/09/29	0	0.00	20	8.50	8.51	-20	21,984	-0.09%
2020/09/28	0	0.00	21	8.39	8.41	-21	22,689	-0.09%
2020/09/25	9	8.28	60	8.27	8.33	-51	24,011	-0.21%
2020/09/24	25	8.27	1	8.22	8.21	24	25,377	0.09%
2020/09/23	13	8.45	0	0.00	8.46	13	25,610	0.05%
2020/09/22	51	8.51	3	8.54	8.50	48	26,012	0.18%
2020/09/21	26	8.63	50	8.64	8.61	-24	26,180	-0.09%
2020/09/18	1	8.65	12	8.73	8.65	-11	26,412	-0.04%
2020/09/17	10	8.71	14	8.71	8.70	-4	26,146	-0.02%
2020/09/16	0	0.00	3.4	8.74	8.74	-3.4	26,213	-0.01%
2020/09/14	5	8.77	13	8.76	8.77	-8	26,778	-0.03%
2020/09/11	41	8.74	62.1	8.77	8.77	-21.1	26,860	-0.08%
2020/09/10	44	8.69	10	8.70	8.70	34	26,718	0.13%
2020/09/09	54	8.57	10	8.56	8.60	44	26,769	0.16%
2020/09/08	31	8.65	6	8.66	8.66	25	27,064	0.09%
2020/09/07	4	8.63	0	0.00	8.62	4	27,362	0.01%
2020/09/04	38	8.58	0	0.00	8.58	38	27,860	0.14%
2020/09/03	18	8.61	0	0.00	8.59	18	27,964	0.06%
2020/09/02	14	8.59	0	0.00	8.57	14	27,849	0.05%
2020/08/31	31	8.62	62	8.63	8.54	-31	28,148	-0.11%
2020/08/28	5	8.57	10	8.62	8.61	-5	28,056	-0.02%
2020/08/27	0	0.00	1	8.57	8.57	-1	28,494	0.00%
2020/08/26	5	8.58	2.1	8.56	8.58	2.9	28,682	0.01%
2020/08/25	6	8.52	0.7	8.58	8.58	5.3	29,029	0.02%
2020/08/24	3	8.50	0	0.00	8.53	3	29,425	0.01%
2020/08/21	0	0.00	29	8.54	8.56	-29	29,646	-0.10%
2020/08/20	71	8.54	31	8.69	8.41	40	29,657	0.13%
2020/08/19	1	8.71	2	8.71	8.65	-1	29,248	0.00%
2020/08/18	26	8.70	0	0.00	8.67	26	29,074	0.09%
2020/08/14	12	8.66	1	8.66	8.66	11	29,191	0.04%
2020/08/12	19	8.68	10	8.69	8.68	9	29,449	0.03%
2020/08/11	6	8.71	0.3	8.70	8.68	5.7	29,567	0.02%
2020/08/10	2	8.68	5	8.73	8.72	-3	29,663	-0.01%
2020/08/07	1	8.71	10	8.67	8.66	-9	29,659	-0.03%
2020/08/06	7.8	8.71	15	8.72	8.71	-7.2	29,540	-0.02%
2020/08/05	10	8.63	0	0.00	8.63	10	29,537	0.03%
2020/08/04	4	8.60	15	8.60	8.58	-11	29,689	-0.04%
2020/08/03	15	8.57	0	0.00	8.53	15	29,707	0.05%
2020/07/31	15	8.65	10	8.65	8.64	5	29,568	0.02%
2020/07/30	35	8.69	0	0.00	8.66	35	29,583	0.12%
2020/07/29	0	0.00	13.4	8.74	8.75	-13.4	29,487	-0.05%
2020/07/28	4	8.59	0	0.00	8.59	4	29,815	0.01%
2020/07/27	14	8.68	7	8.71	8.61	7	30,109	0.02%
2020/07/24	21	8.79	2	8.75	8.75	19	30,314	0.06%
2020/07/23	32	8.86	0.1	8.86	8.86	31.9	30,505	0.10%
2020/07/22	2	8.86	47	8.87	8.90	-45	30,663	-0.15%
2020/07/21	18	8.93	50	8.86	8.85	-32	30,465	-0.11%
2020/07/20	13	8.91	0	0.00	8.94	13	30,241	0.04%
2020/07/15	14	8.89	15	8.87	8.86	-1	30,708	0.00%
2020/07/14	9	8.88	20	8.88	8.88	-11	30,875	-0.04%
2020/07/13	27	8.77	12	8.79	8.81	15	31,115	0.05%
2020/07/10	23	8.78	4	8.74	8.75	19	31,523	0.06%
2020/07/09	14	8.85	18	8.88	8.83	-4	31,610	-0.01%
2020/07/08	21	8.92	55	8.92	8.92	-34	31,802	-0.11%
2020/07/07	29	8.97	6	8.96	8.94	23	31,687	0.07%
2020/07/06	44	9.03	144	9.04	9.04	-100	31,066	-0.32%	大賣/
2020/07/03	79	9.47	15.7	9.47	9.47	63.3	29,825	0.21%
2020/07/02	160.6	9.48	15	9.47	9.48	145.6	28,526	0.51%	大買/鉅額交易
2020/07/01	28	9.48	42	9.48	9.48	-14	28,038	-0.05%
2020/06/30	0	0.00	222	9.44	9.46	-222	27,582	-0.80%	大賣/鉅額交易
2020/06/29	15	9.34	25	9.33	9.37	-10	27,984	-0.04%
2020/06/24	10	9.37	11	9.36	9.34	-1	27,915	0.00%
2020/06/23	53.1	9.36	1	9.35	9.33	52.1	28,234	0.18%
2020/06/22	1	9.32	3	9.30	9.32	-2	28,295	-0.01%
2020/06/19	98	9.32	3	9.34	9.26	95	28,847	0.33%
2020/06/18	37	9.35	10	9.44	9.40	27	28,729	0.09%
2020/06/17	38	9.38	45	9.41	9.40	-7	28,912	-0.02%
2020/06/16	21	9.37	14	9.37	9.39	7	29,766	0.02%
2020/06/15	5	9.37	109	9.34	9.27	-104	31,261	-0.33%	大賣/鉅額交易
2020/06/12	13	9.09	59	9.05	9.16	-46	31,650	-0.15%
2020/06/11	26	9.30	5	9.23	9.20	21	32,027	0.07%
2020/06/10	5	9.46	37	9.46	9.47	-32	31,963	-0.10%
2020/06/09	11	9.49	4	9.49	9.48	7	33,030	0.02%
2020/06/08	31.3	9.45	21	9.48	9.49	10.3	33,656	0.03%
2020/06/05	0	0.00	10	9.33	9.40	-10	33,743	-0.03%
2020/06/04	5	9.35	34	9.37	9.36	-29	34,278	-0.08%
2020/06/03	4	9.28	98.2	9.30	9.30	-94.2	34,614	-0.27%
2020/06/02	3.2	9.12	7	9.14	9.14	-3.8	34,369	-0.01%
2020/06/01	16	9.14	7	9.13	9.11	9	34,332	0.03%
2020/05/29	10	8.96	0	0.00	9.09	10	34,099	0.03%
2020/05/28	14	9.03	3	9.02	9.00	11	33,815	0.03%
2020/05/27	15	9.07	40	9.08	9.07	-25	33,948	-0.07%
2020/05/26	10	9.05	36	9.05	9.02	-26	34,214	-0.08%
2020/05/25	31	8.95	3	8.94	8.97	28	34,322	0.08%
2020/05/22	27	8.98	20	9.00	8.93	7	34,457	0.02%
2020/05/21	14.3	9.02	0.2	9.01	9.01	14.1	34,522	0.04%
2020/05/20	4	9.01	0	0.00	9.02	4	34,534	0.01%
2020/05/19	20	9.04	24	9.01	9.00	-4	34,542	-0.01%
2020/05/18	16	8.96	0	0.00	8.95	16	34,373	0.05%
2020/05/15	17	8.99	2	9.00	8.95	15	34,217	0.04%
2020/05/14	11	9.00	0	0.00	8.99	11	34,006	0.03%
2020/05/13	12	9.05	2	9.06	9.04	10	33,834	0.03%
2020/05/12	45	9.04	13	9.02	9.04	32	33,932	0.09%
2020/05/11	16	9.06	9	9.09	9.10	7	33,846	0.02%
2020/05/08	20	9.01	60.8	9.02	8.98	-40.8	33,671	-0.12%
2020/05/07	6	8.93	34	8.96	8.93	-28	33,666	-0.08%
2020/05/06	13	8.91	54	8.91	8.90	-41	33,670	-0.12%
2020/05/05	9	8.93	44	8.97	8.92	-35	33,636	-0.10%
2020/05/04	34	8.88	4	8.93	8.93	30	33,672	0.09%
2020/04/30	42	9.07	11	9.08	9.06	31	33,466	0.09%
2020/04/29	64	8.92	19.1	8.97	8.98	44.9	33,376	0.13%
2020/04/28	39	8.66	98	8.74	8.76	-59	33,328	-0.18%
2020/04/27	14	8.60	126	8.58	8.58	-112	34,140	-0.33%	大賣/鉅額交易
2020/04/24	114	8.41	7	8.47	8.40	107	34,012	0.31%	大買/鉅額交易
2020/04/23	17	8.45	107	8.41	8.43	-90	34,060	-0.26%	大賣/
2020/04/22	12	8.31	5	8.40	8.39	7	33,930	0.02%
2020/04/21	33	8.34	14	8.40	8.36	19	33,923	0.06%
2020/04/20	23	8.60	0	0.00	8.56	23	33,551	0.07%
2020/04/17	18	8.61	59	8.63	8.60	-41	33,599	-0.12%
2020/04/16	21	8.55	0	0.00	8.51	21	33,464	0.06%
2020/04/15	54	8.65	134	8.60	8.66	-80	33,094	-0.24%	大賣/
2020/04/14	52	8.50	77	8.51	8.51	-25	32,751	-0.08%
2020/04/13	56	8.35	16	8.29	8.35	40	32,360	0.12%
2020/04/10	15	8.11	7	8.09	8.13	8	31,789	0.03%
2020/04/09	20	7.86	11	7.90	7.95	9	31,596	0.03%
2020/04/08	168	7.83	41	7.83	7.83	127	31,500	0.40%	大買/鉅額交易
2020/04/07	3	7.73	5.2	7.75	7.76	-2.2	31,386	-0.01%
2020/04/06	2	7.61	0	0.00	7.65	2	31,416	0.01%
2020/04/01	37	7.54	0	0.00	7.51	37	31,248	0.12%
2020/03/31	48	7.57	5	7.62	7.42	43	31,109	0.14%
2020/03/30	23	7.62	12	7.61	7.74	11	30,327	0.04%
2020/03/27	11.7	7.78	7	7.82	7.81	4.7	30,076	0.02%
2020/03/26	17	7.57	4	7.60	7.60	13	29,712	0.04%
2020/03/25	39	7.53	20	7.54	7.54	19	29,961	0.06%
2020/03/24	11	7.28	5	7.30	7.26	6	29,536	0.02%
2020/03/23	7	7.07	36	7.09	7.01	-29	29,297	-0.10%
2020/03/20	8	7.34	69	7.47	7.35	-61	29,208	-0.21%
2020/03/19	34	7.10	103.1	7.27	6.90	-69.1	28,477	-0.24%	大賣/
2020/03/18	9	7.58	2	7.62	7.50	7	27,654	0.03%
2020/03/17	34	7.65	8	7.70	7.60	26	27,212	0.10%
2020/03/16	18	8.00	20.2	8.04	7.93	-2.2	26,615	-0.01%
2020/03/13	83	7.85	14	7.90	8.29	69	26,174	0.26%
2020/03/12	29	8.55	16	8.61	8.56	13	24,977	0.05%
2020/03/11	23	8.97	5	9.00	8.97	18	24,337	0.07%
2020/03/10	17	8.98	15	9.00	9.00	2	24,120	0.01%
2020/03/09	6	9.04	2	9.09	9.03	4	23,767	0.02%
2020/03/06	3	9.27	0	0.00	9.18	3	23,205	0.01%
2020/03/05	0	0.00	15.1	9.36	9.36	-15.1	23,122	-0.07%
2020/03/04	12	9.26	0	0.00	9.26	12	23,182	0.05%
2020/03/02	102	9.07	1	9.10	9.10	101	23,074	0.44%	大買/鉅額交易
2020/02/27	68	9.18	100	9.20	9.16	-32	23,444	-0.14%
2020/02/26	12	9.19	25	9.20	9.21	-13	23,176	-0.06%
2020/02/25	27	9.24	1	9.26	9.24	26	23,013	0.11%
2020/02/24	12	9.26	0	0.00	9.30	12	23,082	0.05%
2020/02/21	4	9.37	0	0.00	9.36	4	22,923	0.02%
2020/02/20	0	0.00	1	9.41	9.41	-1	22,910	0.00%
2020/02/19	1	9.37	0	0.00	9.41	1	22,921	0.00%
2020/02/18	0	0.00	105	9.36	9.37	-105	22,971	-0.46%	大賣/鉅額交易
2020/02/17	8	9.37	0	0.00	9.36	8	23,118	0.03%
2020/02/14	13	9.39	0	0.00	9.41	13	23,340	0.06%
2020/02/13	0	0.00	1.5	9.39	9.40	-1.5	23,611	-0.01%
2020/02/12	9	9.37	2.1	9.35	9.35	6.9	24,020	0.03%
2020/02/11	22	9.36	0	0.00	9.36	22	24,391	0.09%
2020/02/10	3	9.28	2	9.31	9.31	1	25,741	0.00%
2020/02/07	14	9.40	3	9.36	9.35	11	26,401	0.04%
2020/02/06	8	9.44	0	0.00	9.49	8	27,017	0.03%
2020/02/05	5	9.30	1	9.31	9.33	4	27,138	0.01%
2020/02/04	7	9.23	14.1	9.36	9.29	-7.1	27,028	-0.03%
2020/02/03	36	9.14	2	9.12	9.23	34	27,101	0.13%
2020/01/31	123	9.30	0	0.00	9.29	123	26,842	0.46%	大買/鉅額交易
2020/01/30	29	9.38	13	9.28	9.26	16	26,536	0.06%
2020/01/20	9	9.84	24	9.85	9.84	-15	25,320	-0.06%
2020/01/17	6	9.85	12	9.86	9.85	-6	25,290	-0.02%
2020/01/16	1	9.83	7	9.84	9.85	-6	25,530	-0.02%
2020/01/15	133	9.85	20	9.87	9.84	113	25,653	0.44%	大買/鉅額交易
2020/01/14	35	9.86	6	9.85	9.88	29	25,665	0.11%
2020/01/13	0	0.00	11	9.80	9.83	-11	25,487	-0.04%
2020/01/10	26	9.75	17	9.76	9.74	9	25,698	0.04%
2020/01/09	37	9.63	72	9.62	9.63	-35	25,855	-0.14%
2020/01/08	15	9.57	12	9.58	9.56	3	25,981	0.01%
2020/01/07	0	0.00	50.6	9.65	9.65	-50.6	25,779	-0.20%
2020/01/06	4	9.70	1.3	9.65	9.65	2.7	25,811	0.01%
2020/01/03	20	9.74	5	9.75	9.76	15	25,773	0.06%
2020/01/02	3	9.71	5.1	9.75	9.72	-2.1	25,819	-0.01%
2019/12/31	0	0.00	32	9.75	9.73	-32	25,702	-0.12%
2019/12/30	1	9.76	0	0.00	9.72	1	25,617	0.00%
2019/12/27	0	0.00	3	9.81	9.79	-3	25,536	-0.01%
2019/12/26	1	9.80	0	0.00	9.79	1	25,435	0.00%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/24	20	9.83	1	9.82	9.81	19	25,460	0.07%
2019/12/23	1	9.82	2.5	9.82	9.87	-1.5	25,535	-0.01%
2019/12/20	1	9.84	1	9.80	9.81	0	25,509	0.00%
2019/12/19	2	9.85	20	9.85	9.89	-18	25,067	-0.07%
2019/12/18	25	9.90	20	9.90	9.90	5	24,854	0.02%
2019/12/17	1	9.84	1.3	9.84	9.93	-0.3	24,888	0.00%
2019/12/16	21	9.86	2	9.84	9.81	19	24,640	0.08%
2019/12/13	31	9.90	30	9.89	9.91	1	24,391	0.00%
2019/12/12	21	9.78	11	9.74	9.77	10	23,478	0.04%
2019/12/11	11	9.64	5.2	9.70	9.69	5.8	23,270	0.03%
2019/12/10	15	9.66	31	9.66	9.66	-16	23,292	-0.07%
2019/12/09	20	9.67	0	0.00	9.66	20	23,321	0.09%
2019/12/06	5	9.62	0	0.00	9.65	5	23,362	0.02%
2019/12/05	20.2	9.61	460	9.67	9.62	-439.8	23,280	-1.89%	大賣/鉅額交易
2019/12/04	19	9.54	1	9.58	9.58	18	23,074	0.08%
2019/12/02	10	9.64	4	9.66	9.66	6	22,910	0.03%
2019/11/29	34	9.72	0	0.00	9.71	34	22,714	0.15%
2019/11/26	0	0.00	4	9.93	9.87	-4	22,388	-0.02%
2019/11/25	7	9.90	1	9.90	9.92	6	21,636	0.03%
2019/11/22	0	0.00	2	9.83	9.88	-2	22,022	-0.01%
2019/11/21	36	9.78	5	9.76	9.78	31	21,968	0.14%
2019/11/20	3	9.85	2	9.84	9.87	1	21,685	0.00%
2019/11/19	2	9.87	2	9.89	9.92	0	21,566	0.00%
2019/11/18	14	9.85	25	9.89	9.90	-11	21,519	-0.05%
2019/11/15	10	9.86	50	9.88	9.90	-40	21,380	-0.19%
2019/11/14	1.9	9.83	19	9.83	9.83	-17.1	21,305	-0.08%
2019/11/13	1	9.90	2.7	9.89	9.89	-1.7	21,386	-0.01%
2019/11/12	10	9.94	3	9.94	9.97	7	21,254	0.03%
2019/11/11	162	9.93	30	9.89	9.89	132	21,061	0.63%	大買/鉅額交易
2019/11/08	398	10.10	19	10.09	10.00	379	20,524	1.85%	大買/鉅額交易
2019/11/07	65	10.08	174.1	10.10	10.10	-109.1	20,082	-0.54%	大賣/鉅額交易
2019/11/06	24	9.92	10	9.92	9.94	14	18,601	0.08%
2019/11/05	33	9.75	58	9.83	9.86	-25	18,098	-0.14%
2019/11/04	42	9.60	2	9.63	9.65	40	17,590	0.23%
2019/11/01	1	9.49	0	0.00	9.54	1	17,576	0.01%
2019/10/31	2	9.57	25.3	9.55	9.50	-23.3	17,750	-0.13%
2019/10/30	1	9.50	24	9.52	9.53	-23	17,597	-0.13%
2019/10/29	1	9.50	21	9.49	9.48	-20	17,591	-0.11%
2019/10/28	0	0.00	15.2	9.48	9.50	-15.2	17,499	-0.09%
2019/10/25	2	9.50	10	9.48	9.47	-8	17,436	-0.05%
2019/10/24	41	9.52	22	9.52	9.54	19	17,336	0.11%
2019/10/23	4	9.41	21.6	9.41	9.41	-17.6	17,087	-0.10%
2019/10/22	74	9.48	126	9.47	9.49	-52	17,005	-0.31%	大賣/
2019/10/21	1	9.45	8	9.45	9.45	-7	16,986	-0.04%
2019/10/18	3	9.45	2	9.40	9.47	1	16,897	0.01%
2019/10/17	40	9.42	5	9.47	9.46	35	16,469	0.21%
2019/10/16	12	9.27	31	9.31	9.34	-19	16,019	-0.12%
2019/10/15	1	9.26	53	9.25	9.24	-52	16,026	-0.32%
2019/10/14	0	0.00	6	9.25	9.27	-6	16,051	-0.04%
2019/10/09	30	9.15	0	0.00	9.11	30	15,930	0.19%
2019/10/08	0	0.00	1	9.25	9.20	-1	15,837	-0.01%
2019/10/07	5	9.16	0	0.00	9.15	5	15,905	0.03%
2019/10/04	16	9.18	1	9.17	9.17	15	15,892	0.09%
2019/10/03	34	9.16	0	9.17	9.14	34	15,974	0.21%
2019/10/02	2	9.26	0	0.00	9.25	2	15,890	0.01%
2019/10/01	2	9.27	25	9.29	9.29	-23	15,899	-0.14%
2019/09/27	7	9.28	0	0.00	9.24	7	16,020	0.04%
2019/09/26	13	9.32	0	0.00	9.31	13	16,324	0.08%
2019/09/25	4	9.36	0	0.00	9.34	4	16,467	0.02%
2019/09/24	36	9.37	1	9.36	9.37	35	16,455	0.21%
2019/09/23	100.1	9.39	11	9.41	9.39	89.1	16,623	0.54%
2019/09/20	3	9.38	4	9.37	9.37	-1	16,873	-0.01%
2019/09/19	11.5	9.43	0	0.00	9.42	11.5	16,626	0.07%
2019/09/18	5	9.44	1	9.44	9.42	4	16,719	0.02%
2019/09/17	0	0.00	6	9.40	9.45	-6	16,676	-0.04%
2019/09/16	0	0.00	15	9.44	9.44	-15	16,935	-0.09%
2019/09/12	5	9.43	47	9.44	9.44	-42	16,974	-0.25%
2019/09/11	23	9.40	0	0.00	9.40	23	17,073	0.13%
2019/09/10	0	0.00	2	9.35	9.39	-2	16,977	-0.01%
2019/09/09	19	9.24	0.8	9.29	9.32	18.2	16,832	0.11%
2019/09/06	18	9.26	1	9.25	9.25	17	16,853	0.10%
2019/09/05	4	9.21	12	9.22	9.28	-8	16,910	-0.05%
2019/09/04	11	9.14	0	0.00	9.15	11	16,818	0.07%
2019/09/03	1	9.08	0	0.00	9.07	1	16,907	0.01%
2019/09/02	5	9.12	10	9.11	9.13	-5	16,980	-0.03%
2019/08/30	60	9.02	0.1	9.04	9.09	59.9	17,154	0.35%
2019/08/29	31	8.99	0	0.00	8.99	31	17,126	0.18%
2019/08/27	52	8.99	0	0.00	8.96	52	17,343	0.30%
2019/08/26	5	9.00	13	9.00	9.00	-8	17,126	-0.05%
2019/08/23	6	9.05	1	9.03	9.05	5	17,253	0.03%
2019/08/22	0	0.00	11.5	9.10	9.06	-11.5	17,462	-0.07%
2019/08/21	21	9.07	0	0.00	9.05	21	19,290	0.11%
2019/08/20	13	9.11	0	0.00	9.10	13	19,305	0.07%
2019/08/19	10	9.13	5	9.18	9.13	5	19,450	0.03%
2019/08/16	0	0.00	2	9.03	9.16	-2	19,725	-0.01%
2019/08/15	1	9.00	3.5	9.00	9.01	-2.5	19,763	-0.01%
2019/08/14	20	9.09	0.7	9.08	9.06	19.3	20,211	0.10%
2019/08/13	7	9.09	4	9.10	9.06	3	20,299	0.01%
2019/08/08	3	9.06	0	0.00	9.06	3	20,972	0.01%
2019/08/07	20	8.99	0	0.00	8.99	20	21,188	0.09%
2019/08/06	27	8.97	0	0.00	9.02	27	21,745	0.12%
2019/08/05	30.2	9.10	0	0.00	9.08	30.2	21,641	0.14%
2019/08/02	31	9.13	5	9.16	9.15	26	21,731	0.12%
2019/08/01	30	9.22	0	0.00	9.22	30	22,011	0.14%
2019/07/30	2	9.35	0	0.00	9.37	2	22,246	0.01%
2019/07/29	0	0.00	102	9.33	9.35	-102	22,397	-0.46%	大賣/鉅額交易
2019/07/26	0	0.00	87	9.29	9.32	-87	22,450	-0.39%
2019/07/25	2	9.25	0	0.00	9.25	2	22,706	0.01%
2019/07/24	34	9.26	61	9.26	9.27	-27	23,004	-0.12%
2019/07/23	40	9.30	2	9.28	9.26	38	23,066	0.16%
2019/07/22	10	9.32	7	9.34	9.32	3	23,024	0.01%
2019/07/19	53	9.35	0	0.00	9.32	53	23,094	0.23%
2019/07/18	0	0.00	8.9	9.34	9.33	-8.9	23,137	-0.04%
2019/07/17	10	9.34	9	9.35	9.37	1	23,174	0.00%
2019/07/16	5	9.43	2	9.40	9.43	3	22,952	0.01%
2019/07/15	10	9.40	0	0.00	9.40	10	22,868	0.04%
2019/07/12	5	9.48	25	9.45	9.41	-20	23,187	-0.09%
2019/07/11	0	0.00	181.1	9.45	9.48	-181.1	23,178	-0.78%	大賣/鉅額交易
2019/07/10	0	0.00	1	9.29	9.29	-1	23,037	0.00%
2019/07/09	3	9.29	0	0.00	9.28	3	23,142	0.01%
2019/07/08	2	9.30	4	9.33	9.33	-2	23,172	-0.01%
2019/07/05	4	9.32	0	0.00	9.32	4	23,361	0.02%
2019/07/04	50	9.35	402	9.36	9.32	-352	23,841	-1.48%	大賣/鉅額交易
2019/07/03	2	9.51	24.1	9.52	9.50	-22.1	23,813	-0.09%
2019/07/02	103	9.51	113	9.55	9.55	-10	23,719	-0.04%	大買/大賣/
2019/07/01	4	9.51	1	9.51	9.50	3	23,633	0.01%
2019/06/28	3	9.51	4	9.55	9.47	-1	23,650	0.00%
2019/06/27	0	0.00	4	9.51	9.50	-4	23,736	-0.02%
2019/06/26	400	9.46	2	9.48	9.50	398	24,068	1.65%	大買/鉅額交易
2019/06/25	0	0.00	13	9.53	9.54	-13	24,332	-0.05%
2019/06/24	0	0.00	5	9.51	9.53	-5	24,293	-0.02%
2019/06/21	1	9.48	0	0.00	9.46	1	24,438	0.00%
2019/06/20	0	0.00	9	9.51	9.50	-9	24,298	-0.04%
2019/06/19	0	9.42	216	9.47	9.47	-216	24,178	-0.89%	大賣/鉅額交易
2019/06/18	1	9.35	0	0.00	9.36	1	24,121	0.00%
2019/06/17	2	9.35	0	0.00	9.31	2	24,248	0.01%
2019/06/14	12	9.31	5.2	9.27	9.27	6.8	24,662	0.03%
2019/06/13	46.1	9.29	0	0.00	9.27	46.1	24,631	0.19%
2019/06/12	245	9.32	4	9.32	9.37	241	25,001	0.96%	大買/鉅額交易
2019/06/11	16	9.48	0	0.00	9.43	16	25,018	0.06%
2019/06/10	12	9.51	34	9.50	9.53	-22	24,867	-0.09%
2019/06/06	1.1	9.42	0	0.00	9.45	1.1	24,846	0.00%
2019/06/05	2.3	9.33	18	9.33	9.33	-15.7	24,822	-0.06%
2019/06/04	4	9.29	2.2	9.29	9.30	1.8	24,760	0.01%
2019/06/03	30.3	9.28	0	0.00	9.25	30.3	24,647	0.12%
2019/05/31	4	9.26	5	9.25	9.30	-1	24,643	0.00%
2019/05/30	21	9.16	24	9.23	9.24	-3	24,469	-0.01%
2019/05/29	17	9.12	2	9.10	9.10	15	24,505	0.06%
2019/05/28	2	9.24	10	9.22	9.14	-8	24,400	-0.03%
2019/05/27	4	9.21	72	9.22	9.23	-68	22,768	-0.30%
2019/05/24	107	9.17	35	9.20	9.20	72	22,801	0.32%	大買/
2019/05/23	7	9.19	2	9.18	9.20	5	22,752	0.02%
2019/05/22	28	9.28	24	9.31	9.30	4	22,513	0.02%
2019/05/21	17	9.42	6	9.45	9.42	11	22,425	0.05%
2019/05/20	7	9.12	3	9.14	9.16	4	21,915	0.02%
2019/05/17	14	9.10	1	9.16	9.05	13	21,729	0.06%
2019/05/16	15	9.14	0	0.00	9.03	15	21,397	0.07%
2019/05/15	14	9.24	0	0.00	9.23	14	21,106	0.07%
2019/05/14	60	9.28	2	9.25	9.21	58	21,090	0.28%
2019/05/13	3	9.50	14.2	9.52	9.48	-11.2	20,271	-0.06%
2019/05/10	9	9.51	55	9.49	9.48	-46	20,290	-0.23%
2019/05/09	27	9.57	15	9.59	9.50	12	20,104	0.06%
2019/05/08	11	9.68	11	9.67	9.65	0	19,659	0.00%
2019/05/07	17	9.79	0	0.00	9.75	17	19,271	0.09%
2019/05/06	25	9.83	10	9.83	9.81	15	19,210	0.08%
2019/05/03	11	9.92	10.3	9.93	9.92	0.7	19,237	0.00%
2019/05/02	4	9.92	0	0.00	9.91	4	19,193	0.02%
2019/04/30	28	9.93	0	0.00	9.95	28	18,925	0.15%
2019/04/29	0	0.00	19	9.99	10.05	-19	18,540	-0.10%
2019/04/26	3	9.92	40	9.92	9.96	-37	18,447	-0.20%
2019/04/25	13	9.96	0	0.00	9.96	13	18,460	0.07%
2019/04/24	1	9.98	0	0.00	9.97	1	18,421	0.01%
2019/04/23	1	9.97	0	0.00	9.99	1	18,498	0.01%
2019/04/22	8	10.00	0	0.00	9.99	8	18,469	0.04%
2019/04/19	0	0.00	4	10.00	10.00	-4	18,512	-0.02%
2019/04/18	11	10.00	2	10.00	10.00	9	18,539	0.05%
2019/04/17	9	10.04	0	0.00	10.00	9	18,487	0.05%
2019/04/16	2	10.00	0	0.00	10.05	2	18,438	0.01%
2019/04/11	7	10.01	1	10.05	10.05	6	18,594	0.03%
2019/04/10	7	10.06	1.2	10.05	10.05	5.8	18,387	0.03%
2019/04/09	0	0.00	2	10.10	10.05	-2	17,940	-0.01%
2019/04/08	0	0.00	12.2	10.02	10.05	-12.2	17,801	-0.07%
2019/04/03	17	10.05	53	10.07	10.10	-36	17,470	-0.21%
2019/04/02	11	10.05	3.4	10.09	10.05	7.6	17,350	0.04%
2019/04/01	57	10.19	0	0.00	10.05	57	17,227	0.33%
2019/03/29	10	10.25	23	10.25	10.30	-13	16,867	-0.08%
2019/03/28	3	10.03	16	10.06	10.15	-13	16,524	-0.08%
2019/03/27	10	10.05	12	10.10	10.05	-2	16,354	-0.01%
2019/03/25	4	10.04	30	10.10	10.00	-26	16,538	-0.16%
2019/03/22	13	10.19	19	10.15	10.20	-6	16,380	-0.04%
2019/03/21	0	0.00	24	10.20	10.20	-24	16,388	-0.15%
2019/03/20	30	10.15	2	10.10	10.20	28	16,230	0.17%
2019/03/19	20	10.10	0	0.00	10.15	20	16,204	0.12%
2019/03/18	20	10.05	2	10.10	10.10	18	15,988	0.11%
2019/03/15	0	0.00	6	10.02	10.05	-6	16,111	-0.04%
2019/03/14	9	9.97	0	0.00	9.95	9	15,711	0.06%
2019/03/13	7	9.98	5	9.99	10.00	2	15,829	0.01%
2019/03/12	0	0.00	5	9.98	9.99	-5	15,957	-0.03%
2019/03/11	20	9.93	0	0.00	9.90	20	16,141	0.12%
2019/03/08	7	9.92	0	0.00	9.92	7	16,271	0.04%
2019/03/07	27	9.94	5	9.96	9.95	22	17,306	0.13%
2019/03/06	2	9.91	13	9.94	9.91	-11	17,429	-0.06%
2019/03/05	28	9.92	0	0.00	9.90	28	17,481	0.16%
2019/03/04	16	9.93	2	9.92	9.94	14	17,435	0.08%
2019/02/27	20	9.99	8	9.98	9.97	12	17,368	0.07%
2019/02/26	7	9.99	0	0.00	9.97	7	17,387	0.04%
2019/02/25	12.8	10.00	1	9.99	10.00	11.8	17,307	0.07%
2019/02/22	5	9.95	0	0.00	9.99	5	17,440	0.03%
2019/02/21	0.8	10.00	0	0.00	10.00	0.8	17,543	0.00%
2019/02/20	8	9.99	0	0.00	10.00	8	17,636	0.05%
2019/02/19	6	9.96	0	0.00	9.97	6	17,617	0.03%
2019/02/18	27	9.93	0	0.00	9.92	27	17,706	0.15%
2019/02/15	15	9.87	0	0.00	9.86	15	17,768	0.08%
2019/02/14	33	9.91	3	9.91	9.86	30	17,845	0.17%
2019/02/13	5	9.87	0	0.00	9.94	5	17,924	0.03%
2019/02/11	0	0.00	5	9.95	9.91	-5	18,096	-0.03%
2019/01/30	17	10.00	43	10.00	9.98	-26	18,161	-0.14%
2019/01/25	0	0.00	20	9.94	9.97	-20	18,010	-0.11%
2019/01/24	37	9.86	2.3	9.79	9.92	34.7	17,936	0.19%
2019/01/23	15	9.82	0	0.00	9.81	15	18,096	0.08%
2019/01/22	0	0.00	6	9.94	9.90	-6	18,200	-0.03%
2019/01/21	5	9.95	15.7	9.96	9.95	-10.7	18,219	-0.06%
2019/01/18	2	9.84	0	0.00	9.91	2	18,554	0.01%
2019/01/17	16	9.81	0	0.00	9.84	16	19,253	0.08%
2019/01/15	0	0.00	5	9.91	9.93	-5	20,161	-0.02%
2019/01/11	1	9.85	10	9.87	9.91	-9	20,775	-0.04%
2019/01/10	0	0.00	5	9.83	9.90	-5	21,140	-0.02%
2019/01/09	0	0.00	10	9.90	9.90	-10	21,541	-0.05%
2019/01/08	5	9.68	0	0.00	9.70	5	21,596	0.02%
2019/01/04	50	9.50	0	0.00	9.45	50	22,438	0.22%
2019/01/03	4	9.66	2	9.63	9.63	2	23,773	0.01%
2019/01/02	10	9.61	0	0.00	9.68	10	24,026	0.04%
2018/12/27	0	0.00	14	9.71	9.76	-14	24,593	-0.06%
2018/12/26	3	9.68	3	9.63	9.61	0	24,823	0.00%
2018/12/25	1	9.56	0	0.00	9.62	1	24,968	0.00%
2018/12/24	1	9.71	0.1	9.76	9.76	0.9	25,407	0.00%
2018/12/20	2	9.69	0	0.00	9.63	2	26,950	0.01%
2018/12/18	34	9.75	50	9.92	9.71	-16	27,273	-0.06%
2018/12/14	1	9.92	1	9.95	9.95	0	27,423	0.00%
2018/12/13	1	9.92	0.4	9.99	9.99	0.6	27,602	0.00%
2018/12/12	1	9.92	0	0.00	9.93	1	27,862	0.00%
2018/12/11	10	9.93	14	9.95	10.00	-4	27,790	-0.01%
2018/12/10	35	9.94	0	0.00	9.91	35	27,961	0.13%
2018/12/06	57	9.97	1	9.97	9.97	56	28,098	0.20%
2018/12/05	1	10.00	0	0.00	10.05	1	28,180	0.00%
2018/12/03	0	0.00	21.1	10.15	10.15	-21.1	28,223	-0.07%
2018/11/30	10	10.00	61	10.23	10.00	-51	28,230	-0.18%
2018/11/28	10	10.00	0	0.00	10.05	10	27,533	0.04%
2018/11/27	0	0.00	5	9.96	9.99	-5	27,385	-0.02%
2018/11/26	1	9.96	0	0.00	9.96	1	27,647	0.00%
2018/11/23	4	9.98	4	9.99	10.00	0	27,591	0.00%
2018/11/21	11	9.99	40	10.01	10.05	-29	27,569	-0.11%
2018/11/20	62	9.99	35	10.00	10.00	27	27,449	0.10%
2018/11/15	50	10.00	5	10.05	10.05	45	27,313	0.16%
2018/11/13	10	9.90	0	0.00	10.00	10	27,466	0.04%
2018/11/12	1	10.00	2	10.00	10.05	-1	27,341	0.00%
2018/11/08	11	10.10	9	10.11	10.15	2	27,347	0.01%
2018/11/07	3	10.05	45	10.00	10.10	-42	27,310	-0.15%
2018/11/06	10	9.95	0.5	9.95	9.93	9.5	27,451	0.03%
2018/11/05	3	9.85	0	0.00	9.95	3	27,692	0.01%
2018/11/02	1	9.89	0	0.00	9.96	1	27,713	0.00%
2018/10/31	45	9.85	14	9.89	9.93	31	27,948	0.11%
2018/10/30	4	9.73	15	9.74	9.76	-11	27,967	-0.04%
2018/10/29	6	9.56	0	0.00	9.60	6	28,118	0.02%
2018/10/25	12	9.51	1	9.57	9.51	11	28,360	0.04%
2018/10/24	26	9.77	5	9.72	9.76	21	27,969	0.08%
2018/10/23	17	9.95	0	0.00	9.94	17	27,462	0.06%
2018/10/22	10	9.98	12	10.00	10.05	-2	27,152	-0.01%
2018/10/19	26	9.99	2	10.00	10.00	24	27,173	0.09%
2018/10/18	22	10.09	7	10.00	10.10	15	27,036	0.06%
2018/10/17	45	10.24	1	10.35	10.20	44	26,848	0.16%
2018/10/16	7	10.20	0	0.00	10.20	7	26,642	0.03%
2018/10/15	5	10.20	5	10.15	10.25	0	26,525	0.00%
2018/10/12	32	10.22	0	0.00	10.35	32	26,253	0.12%
2018/10/11	141	10.21	117	10.57	10.20	24	25,918	0.09%	大買/大賣/
2018/10/09	11	10.87	2	10.85	10.85	9	24,426	0.04%
2018/10/08	24	10.90	2	10.90	10.90	22	24,243	0.09%
2018/10/05	47	10.94	24	10.95	10.95	23	24,502	0.09%
2018/10/04	47	11.01	0	0.00	11.00	47	25,037	0.19%
2018/10/02	1	11.20	1	11.20	11.20	0	26,319	0.00%
2018/10/01	11	11.40	2	11.45	11.40	9	26,335	0.03%
2018/09/28	10	11.45	10	11.40	11.40	0	26,474	0.00%
2018/09/27	7	11.20	57	11.41	11.45	-50	26,475	-0.19%
2018/09/26	2	11.20	89	11.24	11.25	-87	25,767	-0.34%
2018/09/25	13	11.12	0	0.00	11.15	13	26,034	0.05%
2018/09/21	9	11.02	20	11.04	11.10	-11	26,434	-0.04%
2018/09/20	11	11.00	0	0.00	10.95	11	26,257	0.04%
2018/09/19	0	0.00	25	10.91	11.00	-25	26,480	-0.09%
2018/09/18	0	0.00	10	10.90	10.85	-10	26,422	-0.04%
2018/09/17	0.1	10.90	0	10.90	10.90	0.1	26,281	0.00%
2018/09/14	10	10.85	0	0.00	10.95	10	26,638	0.04%
2018/09/13	0	0.00	191	10.80	10.85	-191	26,355	-0.72%	大賣/鉅額交易
2018/09/12	0	0.00	1.5	10.80	10.80	-1.5	26,327	-0.01%
2018/09/11	0	10.80	10	10.75	10.80	-10	26,318	-0.04%
2018/09/10	2	10.70	0	0.00	10.75	2	26,532	0.01%
2018/09/07	0	0.00	20	10.85	10.80	-20	27,267	-0.07%
2018/09/06	11	10.75	7	10.75	10.80	4	27,401	0.01%
2018/09/05	59	10.85	2	10.85	10.80	57	27,301	0.21%
2018/09/04	8	10.96	0	0.00	10.95	8	27,037	0.03%
2018/08/31	0.3	11.00	30.1	11.00	11.10	-29.8	27,395	-0.11%
2018/08/30	10	11.10	5	11.00	10.95	5	27,363	0.02%
2018/08/29	0	0.00	1.8	11.00	11.10	-1.8	27,484	-0.01%
2018/08/28	53	11.00	2	11.05	11.05	51	27,586	0.18%
2018/08/24	5	10.95	15	10.95	11.00	-10	27,819	-0.04%
2018/08/23	7	11.00	5	10.95	11.00	2	28,716	0.01%
2018/08/22	20	11.00	0	0.00	10.95	20	29,422	0.07%
2018/08/21	2	10.90	1.5	10.95	11.00	0.5	29,663	0.00%
2018/08/20	3	10.90	0	0.00	10.85	3	29,777	0.01%
2018/08/17	1	10.95	14.5	10.95	10.95	-13.5	29,711	-0.05%
2018/08/16	10	10.95	12	10.95	10.95	-2	29,858	-0.01%
2018/08/15	7.5	10.89	10	10.85	10.85	-2.5	29,768	-0.01%
2018/08/14	19	10.89	0	0.00	10.90	19	29,911	0.06%
2018/08/13	27	10.90	24.3	10.99	10.85	2.7	30,059	0.01%
2018/08/10	24	11.09	0	0.00	11.00	24	30,506	0.08%
2018/08/09	28	11.06	0	0.00	11.00	28	30,503	0.09%
2018/08/08	3	11.02	10.1	11.05	11.05	-7.1	31,054	-0.02%
2018/08/07	6	10.93	2	10.95	10.95	4	31,079	0.01%
2018/08/06	3	11.03	1	10.95	10.95	2	31,072	0.01%
2018/08/02	40	11.04	0	0.00	11.00	40	30,925	0.13%
2018/08/01	6	11.14	15	11.25	11.20	-9	30,827	-0.03%
2018/07/31	55.3	11.12	29	11.20	11.20	26.3	30,860	0.09%
2018/07/30	0	0.00	21	11.10	11.10	-21	30,818	-0.07%
2018/07/26	10	11.20	2	11.25	11.20	8	31,232	0.03%
2018/07/24	6	11.01	0	0.00	11.05	6	31,884	0.02%
2018/07/23	5	11.00	0	0.00	11.00	5	32,062	0.02%
2018/07/18	0	0.00	5	11.02	11.05	-5	33,703	-0.01%
2018/07/17	1	10.95	0	0.00	11.00	1	35,203	0.00%
2018/07/16	0.1	10.95	2	10.95	10.95	-1.9	36,199	-0.01%
2018/07/13	47	11.02	6	11.00	11.00	41	36,553	0.11%
2018/07/12	80	10.94	11	10.95	11.00	69	36,217	0.19%
2018/07/11	7	11.45	32	11.40	11.45	-25	35,542	-0.07%
2018/07/10	27.1	11.39	25	11.44	11.40	2.1	35,109	0.01%
2018/07/09	25.1	11.40	60	11.37	11.40	-34.9	34,338	-0.10%
2018/07/06	0	0.00	1	11.35	11.35	-1	34,120	0.00%
2018/07/05	0.1	11.30	30	11.35	11.35	-29.9	34,131	-0.09%
2018/07/04	6	11.35	23	11.33	11.40	-17	34,416	-0.05%
2018/07/03	10.1	11.25	7	11.34	11.35	3.1	34,469	0.01%
2018/07/02	1.1	11.30	11	11.30	11.30	-9.9	34,037	-0.03%
2018/06/29	1	11.20	1	11.15	11.15	0	33,748	0.00%
2018/06/28	80	11.15	0	0.00	11.10	80	33,622	0.24%
2018/06/27	2	11.20	2	11.20	11.15	0	33,632	0.00%
2018/06/26	1	11.15	82	11.25	11.35	-81	33,854	-0.24%
2018/06/25	0	0.00	101	11.11	11.30	-101	34,042	-0.30%	大賣/鉅額交易
2018/06/22	0	0.00	20	11.10	11.05	-20	33,898	-0.06%
2018/06/21	0	0.00	21	11.15	11.10	-21	34,150	-0.06%
2018/06/20	1	11.10	0	0.00	11.10	1	34,629	0.00%
2018/06/19	75	11.09	10	11.10	11.05	65	34,671	0.19%
2018/06/15	35	11.14	6	11.15	11.20	29	34,349	0.08%
2018/06/14	24	11.16	0	0.00	11.15	24	33,571	0.07%
2018/06/13	1	11.35	0	0.00	11.30	1	33,422	0.00%
2018/06/12	72	11.39	0	0.00	11.35	72	34,411	0.21%
2018/06/11	0	0.00	31	11.51	11.50	-31	34,449	-0.09%
2018/06/08	6	11.44	25	11.48	11.50	-19	34,826	-0.05%
2018/06/07	31	11.47	431	11.50	11.55	-400	35,044	-1.14%	大賣/鉅額交易
2018/06/06	9	11.44	11	11.45	11.45	-2	35,311	-0.01%
2018/06/04	2	11.35	57	11.35	11.40	-55	35,276	-0.16%
2018/06/01	0	0.00	5	11.30	11.35	-5	35,316	-0.01%
2018/05/31	0	0.00	3	11.30	11.25	-3	35,358	-0.01%
2018/05/30	54	11.10	5	11.25	11.10	49	34,748	0.14%
2018/05/29	63	11.35	0	0.00	11.35	63	34,448	0.18%
2018/05/28	47	11.58	1.7	11.53	11.50	45.3	34,649	0.13%
2018/05/25	0	0.00	1	11.55	11.55	-1	34,981	0.00%
2018/05/24	0	0.00	3	11.47	11.50	-3	35,263	-0.01%
2018/05/23	5	11.42	3	11.45	11.40	2	36,062	0.01%
2018/05/22	40.1	11.50	0	0.00	11.50	40.1	36,335	0.11%
2018/05/21	0	0.00	41	11.65	11.65	-41	36,840	-0.11%
2018/05/18	2	11.55	20	11.51	11.55	-18	37,681	-0.05%
2018/05/17	10	11.36	15	11.48	11.35	-5	37,469	-0.01%
2018/05/16	32	11.37	61.1	11.35	11.40	-29.1	37,483	-0.08%
2018/05/15	2	11.25	21	11.25	11.20	-19	37,668	-0.05%
2018/05/14	50	11.25	10	11.20	11.20	40	39,051	0.10%
2018/05/11	7	11.15	100	11.15	11.20	-93	39,321	-0.24%
2018/05/10	15	11.13	0	0.00	11.10	15	39,292	0.04%
2018/05/09	6	11.15	0	0.00	11.15	6	39,327	0.02%
2018/05/08	2	10.95	46.7	11.03	11.05	-44.7	39,516	-0.11%
2018/05/07	2	10.95	27	10.90	10.95	-25	39,532	-0.06%
2018/05/04	0	0.00	1	11.00	10.90	-1	39,535	0.00%
2018/05/03	48	10.97	0	0.00	11.00	48	39,683	0.12%
2018/05/02	3	11.10	14	11.21	11.05	-11	39,779	-0.03%
2018/04/30	5	11.15	13	11.19	11.25	-8	39,665	-0.02%
2018/04/26	30	11.00	37	10.98	10.95	-7	40,177	-0.02%
2018/04/25	12	10.96	24	10.90	10.95	-12	40,096	-0.03%
2018/04/24	45	11.05	12	11.06	11.05	33	40,102	0.08%
2018/04/23	15	10.90	203	11.00	11.05	-188	39,666	-0.47%	大賣/鉅額交易
2018/04/20	1	10.60	34	10.74	10.75	-33	38,503	-0.09%
2018/04/19	0.1	10.55	0	0.00	10.60	0.1	37,944	0.00%
2018/04/18	10	10.45	3	10.40	10.45	7	37,983	0.02%
2018/04/17	2.2	10.35	80	10.44	10.35	-77.8	38,857	-0.20%
2018/04/13	0	0.00	20	10.55	10.60	-20	40,724	-0.05%
2018/04/11	16.1	10.57	0	10.50	10.50	16.1	41,599	0.04%
2018/04/10	20	10.50	24	10.54	10.55	-4	41,464	-0.01%
2018/04/09	23	10.38	27.4	10.36	10.40	-4.4	41,076	-0.01%
2018/04/03	11	10.35	31	10.27	10.35	-20	40,782	-0.05%
2018/04/02	5	10.35	5	10.35	10.35	0	40,644	0.00%
2018/03/31	7	10.35	3	10.30	10.30	4	40,775	0.01%
2018/03/30	11	10.35	5	10.40	10.40	6	40,939	0.01%
2018/03/29	16	10.30	0	0.00	10.30	16	40,860	0.04%
2018/03/28	49	10.34	1	10.35	10.35	48	40,760	0.12%
2018/03/27	12	10.39	4	10.40	10.45	8	40,705	0.02%
2018/03/26	10.1	10.25	1	10.25	10.30	9.1	40,869	0.02%
2018/03/23	49	10.28	0.1	10.35	10.35	49	41,661	0.12%
2018/03/22	0	0.00	0.1	10.45	10.45	-0.1	41,967	0.00%
2018/03/21	36	10.48	0	0.00	10.45	36	42,075	0.09%
2018/03/20	16.1	10.52	3	10.55	10.50	13.1	42,484	0.03%
2018/03/19	0	0.00	2	10.60	10.55	-2	42,833	0.00%
2018/03/16	5	10.45	3	10.57	10.65	2	42,997	0.00%
2018/03/15	11	10.50	2	10.53	10.55	9	42,694	0.02%
2018/03/14	24.1	10.50	1	10.45	10.50	23.1	42,621	0.05%
2018/03/13	1	10.60	2.3	10.60	10.65	-1.3	42,281	0.00%
2018/03/12	50	10.58	4	10.58	10.60	46	42,230	0.11%
2018/03/09	40	10.50	4	10.48	10.45	36	42,381	0.08%
2018/03/08	67	10.40	50	10.40	10.40	17	42,817	0.04%
2018/03/07	10	10.40	2	10.40	10.40	8	43,672	0.02%
2018/03/06	32	10.40	0	0.00	10.40	32	44,019	0.07%
2018/03/05	3	10.40	0	0.00	10.30	3	44,215	0.01%
2018/03/02	5	10.40	50	10.40	10.40	-45	43,848	-0.10%
2018/03/01	11	10.46	0	0.00	10.50	11	43,345	0.03%
2018/02/27	15	10.53	20	10.55	10.50	-5	42,976	-0.01%
2018/02/26	65	10.60	2.3	10.64	10.55	62.7	42,557	0.15%
2018/02/23	3	10.70	56	10.65	10.65	-53	42,270	-0.13%
2018/02/22	15	10.38	3	10.40	10.50	12	42,017	0.03%
2018/02/21	54	10.40	10	10.42	10.50	44	42,642	0.10%
2018/02/12	49	10.37	14	10.38	10.35	35	41,988	0.08%
2018/02/09	36	9.95	3	9.96	10.00	33	40,886	0.08%
2018/02/08	15	10.10	0	0.00	10.10	15	40,428	0.04%
2018/02/07	19	10.11	2	10.18	10.10	17	40,462	0.04%
2018/02/06	32	9.90	4	10.06	9.89	28	39,683	0.07%
2018/02/05	17	10.44	0	0.00	10.50	17	38,247	0.04%
2018/02/02	2	10.65	2	10.70	10.65	0	37,800	0.00%
2018/02/01	15	10.70	0.3	10.65	10.65	14.7	37,795	0.04%
2018/01/31	4	10.58	29	10.61	10.70	-25	37,516	-0.07%
2018/01/30	12	10.71	12	10.71	10.70	0	37,117	0.00%
2018/01/29	0	0.00	10	10.80	10.75	-10	36,855	-0.03%
2018/01/26	2	10.75	6	10.78	10.75	-4	36,548	-0.01%
2018/01/24	2	10.65	16.2	10.59	10.75	-14.2	35,920	-0.04%
2018/01/23	17	10.69	5	10.75	10.70	12	35,434	0.03%
2018/01/22	4	10.81	1	10.75	10.85	3	34,580	0.01%
2018/01/19	7	10.86	10	10.80	10.90	-3	34,377	-0.01%
2018/01/18	64	10.90	5	10.90	10.90	59	33,891	0.17%
2018/01/17	30	10.72	0	0.00	10.80	30	33,208	0.09%
2018/01/16	15.8	10.70	11	10.66	10.75	4.8	32,638	0.01%
2018/01/15	23	10.68	76	10.66	10.70	-53	32,107	-0.17%
2018/01/12	52	10.50	60	10.51	10.50	-8	31,607	-0.03%
2018/01/11	43	10.45	2	10.45	10.45	41	31,135	0.13%
2018/01/10	65	10.69	35	10.64	10.65	30	30,470	0.10%
2018/01/09	11	10.35	0	0.00	10.40	11	29,098	0.04%
2018/01/08	32	10.35	2	10.40	10.35	30	28,502	0.11%
2018/01/05	4	10.13	1	10.20	10.20	3	27,803	0.01%
2018/01/04	0	0.00	27.8	10.10	10.10	-27.8	27,439	-0.10%
2018/01/03	5	10.10	22.8	10.10	10.10	-17.8	27,268	-0.07%
2018/01/02	4	10.08	0	0.00	10.10	4	26,974	0.01%