臺企銀 (2834)-元大-潮州券商分點個股進出

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
15.40
漲跌
▲0.05
漲幅
+0.33%
成交量
26,309張
產業
上市金融類股
1326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

臺企銀 (2834)籌碼相關－元大-潮州券商分點個股進出

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-潮州券商分點個股進出
元大-潮州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
2024/11/22	0	0.00	1	15.30	15.40	-1	14,903	-0.01%
2024/11/21	53	15.20	1	15.40	15.35	52	14,726	0.35%
2024/11/20	5.8	15.32	8	15.33	15.25	-2.3	14,299	-0.02%
2024/11/19	5	15.40	61	15.50	15.55	-56	13,782	-0.41%
2024/11/18	1	14.95	5.9	15.03	15.00	-4.9	13,181	-0.04%
2024/11/15	1	14.85	5	14.95	14.85	-4	12,993	-0.03%
2024/11/14	2.7	14.77	13	14.77	14.75	-10.3	13,095	-0.08%
2024/11/13	23.4	14.69	1.9	14.77	14.70	21.5	13,181	0.16%
2024/11/12	11.2	15.02	6	15.01	14.95	5.3	12,957	0.04%
2024/11/11	111.3	15.15	4.5	15.16	15.10	106.8	12,877	0.83%	大買/鉅額交易
2024/11/08	0	0.00	1	15.35	15.35	-1	12,834	-0.01%
2024/11/07	1.1	15.31	1.9	15.40	15.40	-0.8	13,476	-0.01%
2024/11/06	4.1	15.30	0	0.00	15.30	4.1	14,410	0.03%
2024/11/05	6	15.34	0.5	15.40	15.30	5.5	15,464	0.04%
2024/11/04	4.2	15.40	0.6	15.44	15.40	3.7	16,488	0.02%
2024/11/01	3.2	15.38	0	0.00	15.40	3.2	17,885	0.02%
2024/10/30	0	0.00	2.9	15.46	15.50	-2.9	18,404	-0.02%
2024/10/29	1	15.45	0	0.00	15.45	1	18,848	0.01%
2024/10/28	0	0.00	0.3	15.60	15.60	-0.3	19,181	0.00%
2024/10/25	3	15.65	0	0.00	15.65	3	19,523	0.02%
2024/10/24	0	0.00	5	15.56	15.60	-5	19,822	-0.03%
2024/10/23	2	15.65	0	0.00	15.55	2	20,179	0.01%
2024/10/22	0.1	15.75	10	15.70	15.80	-9.9	20,550	-0.05%
2024/10/21	0.9	15.84	0	0.00	15.80	0.9	21,026	0.00%
2024/10/18	0.4	15.85	5	15.87	15.90	-4.7	21,454	-0.02%
2024/10/17	0	0.00	32	15.70	15.75	-32	21,868	-0.15%
2024/10/16	5	15.65	0	0.00	15.65	5	22,146	0.02%
2024/10/15	0	0.00	15	15.58	15.75	-15	22,251	-0.07%
2024/10/14	8	15.50	3.2	15.48	15.55	4.9	22,255	0.02%
2024/10/11	3.5	15.49	0	0.00	15.40	3.5	22,398	0.02%
2024/10/09	0	0.00	0.5	15.55	15.50	-0.5	22,568	0.00%
2024/10/08	41.5	15.55	7	15.55	15.55	34.5	22,771	0.15%
2024/10/07	12.6	15.70	0	0.00	15.65	12.6	23,837	0.05%
2024/10/04	4.2	15.65	0	0.00	15.70	4.2	24,132	0.02%
2024/10/01	23.5	15.84	2.1	15.83	15.85	21.3	24,231	0.09%
2024/09/30	1.3	15.96	3.5	15.95	15.95	-2.2	24,415	-0.01%
2024/09/27	0.9	15.99	0	0.00	15.95	0.9	25,022	0.00%
2024/09/26	6.3	16.00	0	0.00	16.00	6.3	25,013	0.02%
2024/09/25	3	15.80	1	15.95	16.00	2	25,056	0.01%
2024/09/24	11	15.70	0.9	15.75	15.80	10.1	24,937	0.04%
2024/09/23	4.7	15.81	6.9	15.80	15.80	-2.2	25,055	-0.01%
2024/09/20	2	15.75	12.2	15.70	15.85	-10.2	25,148	-0.04%
2024/09/19	0.4	15.68	20.9	15.75	15.75	-20.5	25,137	-0.08%
2024/09/18	21	15.60	43	15.63	15.70	-22	25,436	-0.09%
2024/09/16	0.3	15.55	2	15.60	15.65	-1.7	25,580	-0.01%
2024/09/13	0.4	15.61	21.8	15.60	15.60	-21.4	25,701	-0.08%
2024/09/12	0	0.00	7	15.46	15.60	-7	25,961	-0.03%
2024/09/11	12.6	15.29	92.4	15.21	15.20	-79.9	26,296	-0.30%
2024/09/10	1.7	15.52	1.6	15.48	15.45	0.1	26,229	0.00%
2024/09/09	0.6	15.32	10	15.25	15.45	-9.4	26,283	-0.04%
2024/09/06	0	0.00	1	15.55	15.55	-1	26,204	0.00%
2024/09/05	0.4	15.50	3	15.55	15.40	-2.7	26,277	-0.01%
2024/09/04	14.8	15.36	4.7	15.36	15.30	10.1	26,381	0.04%
2024/09/03	1.2	15.76	0.3	15.80	15.75	1	26,454	0.00%
2024/09/02	1	15.75	0	0.00	15.75	1	26,671	0.00%
2024/08/30	0.1	15.85	1.8	15.85	15.80	-1.7	26,824	-0.01%
2024/08/28	10.2	15.85	0	0.00	15.80	10.2	26,770	0.04%
2024/08/27	37.5	15.93	2.1	15.90	15.85	35.4	27,146	0.13%
2024/08/26	7	16.03	0.5	16.00	16.05	6.5	27,396	0.02%
2024/08/23	12.3	15.75	0	0.00	15.85	12.3	27,497	0.04%
2024/08/22	11	15.95	3	15.95	15.90	8	27,412	0.03%
2024/08/21	0	0.00	4	15.98	16.00	-4	27,489	-0.01%
2024/08/20	3	15.95	20	16.00	15.95	-17	27,503	-0.06%
2024/08/19	0.5	16.00	10	16.00	16.00	-9.5	27,647	-0.03%
2024/08/16	2	15.98	10.4	16.00	16.00	-8.4	27,692	-0.03%
2024/08/15	3	15.82	0.3	15.95	15.80	2.7	27,820	0.01%
2024/08/14	2.5	15.95	1	16.00	15.95	1.5	27,950	0.01%
2024/08/13	1.1	15.81	0	0.00	15.80	1.1	27,849	0.00%
2024/08/12	7	16.00	0.5	16.00	16.00	6.5	27,826	0.02%
2024/08/09	9	15.97	1.6	16.01	15.80	7.4	27,862	0.03%
2024/08/08	46.2	15.71	3.9	15.75	15.60	42.3	27,385	0.15%
2024/08/07	35.2	17.90	17	17.94	17.95	18.2	26,668	0.07%
2024/08/06	22.3	17.54	127.3	17.62	17.60	-105	25,886	-0.41%	大賣/鉅額交易
2024/08/05	68.3	17.53	381.4	17.87	17.30	-313.1	25,188	-1.24%	大賣/鉅額交易
2024/08/02	30.4	18.66	3.1	18.64	18.60	27.3	23,955	0.11%
2024/08/01	2.2	18.91	1	18.90	19.00	1.2	23,621	0.00%
2024/07/31	16.7	18.73	2.1	18.73	18.75	14.6	23,760	0.06%
2024/07/30	270.2	18.41	0	18.50	18.60	270.1	23,672	1.14%	大買/鉅額交易
2024/07/29	3.1	18.53	1	18.60	18.55	2.1	23,790	0.01%
2024/07/26	3.6	18.34	0	0.00	18.35	3.6	23,790	0.02%
2024/07/23	132.4	18.55	5	18.60	18.55	127.4	24,399	0.52%	大買/鉅額交易
2024/07/22	6.4	18.07	3.3	18.22	18.15	3.1	24,071	0.01%
2024/07/19	45.2	18.38	132.5	18.35	18.30	-87.3	23,709	-0.37%	大賣/
2024/07/18	144.3	18.70	3	18.70	18.65	141.3	23,583	0.60%	大買/鉅額交易
2024/07/17	7.4	18.40	0	0.00	18.35	7.4	23,484	0.03%
2024/07/16	37	18.46	0	0.00	18.45	37	23,668	0.16%
2024/07/15	71	18.46	0	0.00	18.50	71	23,997	0.30%
2024/07/12	1	18.55	0	0.00	18.60	1	24,062	0.00%
2024/07/11	16.3	18.58	5.8	18.59	18.55	10.5	24,050	0.04%
2024/07/10	3.7	18.51	3.1	18.45	18.45	0.6	24,271	0.00%
2024/07/09	47.2	18.59	2	18.45	18.40	45.2	24,250	0.19%
2024/07/08	20.1	19.22	43	19.25	19.20	-22.9	23,117	-0.10%
2024/07/05	0.4	18.96	0	0.00	19.00	0.4	22,823	0.00%
2024/07/04	10.6	18.75	1	18.75	18.75	9.6	22,663	0.04%
2024/07/03	2.6	18.49	1	18.75	18.75	1.6	22,497	0.01%
2024/07/02	11.5	18.29	0	18.25	18.15	11.5	21,991	0.05%
2024/07/01	7	18.29	0	18.25	18.30	7	21,978	0.03%
2024/06/28	0	0.00	1	18.10	18.20	-1	22,167	0.00%
2024/06/27	5	18.00	0	0.00	18.05	5	22,302	0.02%
2024/06/26	10.1	17.95	14	17.90	17.90	-4	22,570	-0.02%
2024/06/25	10	18.10	0.4	18.05	18.00	9.6	22,607	0.04%
2024/06/24	0.1	18.05	0.8	18.01	18.15	-0.7	22,878	0.00%
2024/06/21	0	0.00	1	17.90	17.95	-1	22,807	0.00%
2024/06/19	4	17.85	8	17.84	17.80	-4	22,931	-0.02%
2024/06/18	1.3	17.43	17.1	17.40	17.55	-15.8	23,072	-0.07%
2024/06/17	0	0.00	12	17.16	17.25	-12	23,134	-0.05%
2024/06/14	1.3	17.15	18.1	17.15	17.15	-16.8	23,829	-0.07%
2024/06/13	1.3	17.16	1	17.20	17.15	0.3	25,056	0.00%
2024/06/12	0	0.00	15	17.13	17.15	-15	28,341	-0.05%
2024/06/11	5	17.17	0	17.15	17.10	5	30,407	0.02%
2024/06/07	2	17.30	12	17.21	17.30	-10	30,818	-0.03%
2024/06/06	0	0.00	8	17.04	17.10	-8	30,635	-0.03%
2024/06/05	1	16.85	12	16.87	16.95	-11	30,897	-0.04%
2024/06/04	0	0.00	1	16.75	16.75	-1	31,453	0.00%
2024/06/03	43	16.85	0	0.00	16.85	43	31,646	0.14%
2024/05/31	2	16.85	1	16.85	16.90	1	31,800	0.00%
2024/05/30	1	16.70	0.4	16.75	16.70	0.6	31,736	0.00%
2024/05/29	7	16.87	5.2	16.85	16.85	1.8	31,609	0.01%
2024/05/27	0.2	16.95	61	16.95	16.90	-60.8	32,009	-0.19%
2024/05/24	22.4	16.94	0	0.00	16.90	22.4	32,139	0.07%
2024/05/23	15.5	16.95	0	0.00	16.95	15.5	32,196	0.05%
2024/05/22	2.2	17.03	40	17.03	17.10	-37.8	32,027	-0.12%
2024/05/21	4	16.94	0	0.00	17.00	4	31,994	0.01%
2024/05/20	12.9	17.10	7	17.12	17.15	5.9	31,735	0.02%
2024/05/17	9.2	17.05	5	17.13	17.15	4.2	31,547	0.01%
2024/05/16	4	17.15	4.5	17.13	17.15	-0.5	31,510	0.00%
2024/05/15	0	0.00	19	17.11	17.05	-19	31,346	-0.06%
2024/05/14	4.4	16.99	0	0.00	16.95	4.4	31,189	0.01%
2024/05/13	6	17.15	1	17.20	17.10	5	30,991	0.02%
2024/05/10	3	16.98	8	17.00	17.10	-5	30,748	-0.02%
2024/05/09	13.4	16.95	5	16.80	16.80	8.4	30,467	0.03%
2024/05/08	5	17.06	5	17.07	17.10	0	30,063	0.00%
2024/05/07	2	17.10	0	0.00	17.10	2	29,949	0.01%
2024/05/06	11.1	17.12	15.5	17.14	17.25	-4.4	29,607	-0.02%
2024/05/03	1	17.25	1	17.20	17.05	0	29,025	0.00%
2024/05/02	9	17.03	43.1	17.03	17.10	-34.1	28,687	-0.12%
2024/04/30	5	16.98	3.9	16.94	16.95	1.2	28,225	0.00%
2024/04/29	5.3	16.84	159	16.61	16.90	-153.8	27,917	-0.55%	大賣/鉅額交易
2024/04/26	126	16.45	0	0.00	16.45	126	26,995	0.47%	大買/鉅額交易
2024/04/25	2.1	16.40	0	0.00	16.40	2.1	26,972	0.01%
2024/04/24	19.1	16.54	2	16.55	16.55	17.1	26,838	0.06%
2024/04/23	0	0.00	2	16.43	16.60	-2	26,739	-0.01%
2024/04/22	2.5	16.20	124	16.29	16.35	-121.5	26,384	-0.46%	大賣/鉅額交易
2024/04/19	27	15.92	17.2	16.05	16.15	9.8	25,973	0.04%
2024/04/18	2.1	16.05	1	16.20	16.20	1.1	25,429	0.00%
2024/04/17	1.2	15.91	1	15.95	16.00	0.2	25,246	0.00%
2024/04/16	24.3	15.88	2	15.80	15.80	22.3	25,095	0.09%
2024/04/15	8.3	15.93	4	16.05	16.05	4.3	24,599	0.02%
2024/04/12	4.4	16.05	4	16.05	16.05	0.4	24,303	0.00%
2024/04/11	31	16.10	2	16.15	16.10	29	24,153	0.12%
2024/04/10	61	16.10	1	16.15	16.20	60	24,125	0.25%
2024/04/09	10	16.09	0.8	16.10	16.10	9.2	24,050	0.04%
2024/04/08	2	16.05	110	15.91	16.05	-108	24,003	-0.45%	大賣/鉅額交易
2024/04/03	7	15.90	0	0.00	15.90	7	23,789	0.03%
2024/04/02	49	15.98	1	15.95	16.00	48	23,700	0.20%
2024/04/01	13	16.10	2	16.05	16.05	11	23,358	0.05%
2024/03/29	20	16.10	37.5	16.10	16.15	-17.5	23,044	-0.08%
2024/03/28	12	15.94	0	0.00	15.90	12	22,583	0.05%
2024/03/27	14	15.81	3.1	15.82	15.80	10.9	22,318	0.05%
2024/03/26	51.5	15.85	1	15.75	15.75	50.5	21,850	0.23%
2024/03/25	7	15.77	23	15.80	15.75	-16	21,596	-0.07%
2024/03/22	23.3	15.76	3	15.75	15.75	20.3	21,398	0.09%
2024/03/21	7.6	15.75	3	15.70	15.75	4.6	21,065	0.02%
2024/03/20	31.5	15.57	4.5	15.59	15.55	27	20,641	0.13%
2024/03/19	69.1	15.60	3	15.65	15.60	66.1	20,231	0.33%
2024/03/18	38.8	15.85	86.3	15.83	15.80	-47.5	19,440	-0.24%
2024/03/15	121.4	16.35	93.6	16.18	16.35	27.8	18,148	0.15%	大買/
2024/03/14	119	16.55	17.9	16.55	16.55	101.1	14,994	0.67%	大買/鉅額交易
2024/03/13	5	15.10	2.5	15.03	15.05	2.5	12,874	0.02%
2024/03/12	0	0.00	12.3	14.75	14.85	-12.3	12,265	-0.10%
2024/03/11	1.6	14.61	0.5	14.75	14.55	1.2	11,872	0.01%
2024/03/08	2.7	14.45	17.6	14.52	14.60	-15	11,414	-0.13%
2024/03/07	30.6	14.50	3	14.30	14.45	27.6	10,739	0.26%
2024/03/06	0	0.00	9.5	14.26	14.25	-9.5	10,403	-0.09%
2024/03/05	0	0.00	1	14.15	14.15	-1	10,760	-0.01%
2024/03/04	10.1	14.05	0	0.00	13.95	10.1	10,473	0.10%
2024/02/29	10.6	13.95	2	13.85	14.00	8.6	10,318	0.08%
2024/02/27	0	0.00	41.3	13.79	13.75	-41.3	9,824	-0.42%
2024/02/26	0	0.00	7.5	13.55	13.60	-7.5	9,562	-0.08%
2024/02/23	0.2	13.48	0	0.00	13.45	0.2	9,457	0.00%
2024/02/22	0.2	13.50	3	13.55	13.50	-2.8	9,608	-0.03%
2024/02/21	0.1	13.55	0	0.00	13.50	0.1	9,617	0.00%
2024/02/19	2.1	13.45	0	0.00	13.50	2.1	9,669	0.02%
2024/02/16	0.2	13.35	1	13.40	13.40	-0.8	9,819	-0.01%
2024/02/15	2.3	13.37	0	0.00	13.35	2.3	9,793	0.02%
2024/02/05	0.4	13.35	24	13.35	13.35	-23.6	9,709	-0.24%
2024/02/02	0.3	13.40	3.5	13.38	13.40	-3.3	9,728	-0.03%
2024/02/01	0.1	13.35	0	0.00	13.40	0.1	9,735	0.00%
2024/01/31	0.2	13.30	0	0.00	13.35	0.2	9,738	0.00%
2024/01/30	0.4	13.35	0	0.00	13.30	0.4	9,713	0.00%
2024/01/29	10.3	13.40	0	0.00	13.45	10.3	9,756	0.11%
2024/01/26	3.1	13.35	1	13.35	13.35	2.1	9,816	0.02%
2024/01/24	0.1	13.25	0	0.00	13.20	0.1	9,823	0.00%
2024/01/23	0.1	13.20	0	0.00	13.20	0.1	9,920	0.00%
2024/01/22	8.3	13.19	0	0.00	13.15	8.3	9,973	0.08%
2024/01/19	1.3	13.17	0	0.00	13.25	1.3	9,922	0.01%
2024/01/18	13.6	13.25	1	13.25	13.20	12.6	10,037	0.13%
2024/01/17	3	13.22	0	0.00	13.20	3	10,044	0.03%
2024/01/16	0.3	13.38	0	0.00	13.30	0.3	9,931	0.00%
2024/01/15	0.3	13.55	0	0.00	13.50	0.3	9,769	0.00%
2024/01/12	0.3	13.57	0	0.00	13.60	0.3	10,002	0.00%
2024/01/11	0.2	13.60	0	0.00	13.60	0.2	10,111	0.00%
2024/01/10	0.2	13.55	0.4	13.50	13.50	-0.3	10,203	0.00%
2024/01/08	0.1	13.65	0	13.60	13.60	0.1	10,201	0.00%
2024/01/05	2.2	13.53	0	0.00	13.55	2.2	10,218	0.02%
2024/01/04	0.5	13.56	1	13.55	13.55	-0.5	10,286	0.00%
2024/01/03	5.2	13.57	0	0.00	13.55	5.2	10,351	0.05%
2024/01/02	1.2	13.66	0	0.00	13.70	1.2	10,316	0.01%
2023/12/29	1.4	13.66	0	0.00	13.70	1.4	10,266	0.01%
2023/12/28	1.1	13.65	0.2	13.70	13.75	0.8	10,416	0.01%
2023/12/27	0	0.00	1	13.65	13.70	-1	10,468	-0.01%
2023/12/26	0	0.00	10.3	13.60	13.60	-10.3	10,426	-0.10%
2023/12/25	0	0.00	12.5	13.55	13.55	-12.5	10,417	-0.12%
2023/12/22	0.1	13.55	0.9	13.55	13.55	-0.8	10,486	-0.01%
2023/12/21	0.2	13.53	0	0.00	13.55	0.2	10,577	0.00%
2023/12/20	1.2	13.60	0	0.00	13.55	1.2	10,591	0.01%
2023/12/19	7.3	13.60	0.1	13.60	13.65	7.2	10,582	0.07%
2023/12/18	0.2	13.71	0	0.00	13.75	0.2	10,705	0.00%
2023/12/15	1.7	13.78	1.1	13.80	13.80	0.6	10,695	0.01%
2023/12/14	1.2	13.77	14.2	13.79	13.85	-13	10,527	-0.12%
2023/12/13	0.5	13.70	0	0.00	13.70	0.5	10,340	0.01%
2023/12/12	2.5	13.64	0	0.00	13.70	2.5	10,418	0.02%
2023/12/11	0.4	13.59	1	13.60	13.70	-0.6	10,417	-0.01%
2023/12/08	0	0.00	4	13.50	13.50	-4	10,275	-0.04%
2023/12/07	0.1	13.50	0	0.00	13.50	0.1	10,224	0.00%
2023/12/06	0.3	13.50	4	13.51	13.55	-3.8	10,289	-0.04%
2023/12/05	0.1	13.45	0	0.00	13.45	0.1	10,265	0.00%
2023/12/04	0.1	13.50	0	0.00	13.50	0.1	10,276	0.00%
2023/12/01	0	0.00	0	13.55	13.55	0	10,313	0.00%
2023/11/30	1.3	13.55	1	13.55	13.50	0.3	10,316	0.00%
2023/11/29	0.1	13.53	13	13.50	13.50	-12.9	9,741	-0.13%
2023/11/28	0.7	13.55	23	13.60	13.55	-22.3	9,719	-0.23%
2023/11/27	0.1	13.55	7	13.55	13.45	-6.9	9,959	-0.07%
2023/11/24	0	0.00	1	13.50	13.55	-1	10,085	-0.01%
2023/11/22	0.3	13.44	0	0.00	13.40	0.3	10,085	0.00%
2023/11/21	2	13.45	17	13.45	13.45	-15	10,043	-0.15%
2023/11/20	0	0.00	18	13.35	13.40	-18	9,855	-0.18%
2023/11/17	10.2	13.30	0	0.00	13.30	10.2	9,792	0.10%
2023/11/16	18	13.16	0	0.00	13.20	18	9,644	0.19%
2023/11/15	0.6	13.15	0	0.00	13.20	0.6	9,739	0.01%
2023/11/14	0.4	13.06	0	0.00	13.00	0.4	9,649	0.00%
2023/11/13	1	13.00	0	0.00	13.05	1	9,988	0.01%
2023/11/08	0	0.00	1	13.10	13.10	-1	11,476	-0.01%
2023/11/06	0	0.00	1	13.20	13.20	-1	11,718	-0.01%
2023/11/03	0.2	13.05	0	0.00	13.10	0.2	11,840	0.00%
2023/11/02	1	12.95	0	0.00	12.90	1	12,187	0.01%
2023/11/01	0	0.00	1	12.83	12.85	-1	12,171	-0.01%
2023/10/31	0	12.80	0	0.00	12.75	0	12,229	0.00%
2023/10/30	0	0.00	1	12.80	12.85	-1	12,456	-0.01%
2023/10/26	3.1	12.75	5	12.70	12.70	-1.9	12,772	-0.01%
2023/10/25	4	12.91	0	0.00	12.85	4	12,845	0.03%
2023/10/24	1.1	12.85	1.5	12.85	12.80	-0.4	13,276	0.00%
2023/10/20	6	12.84	0	0.00	13.00	6	13,534	0.04%
2023/10/19	1.5	13.10	0	0.00	13.05	1.5	13,402	0.01%
2023/10/17	0.4	13.30	0	0.00	13.20	0.4	13,419	0.00%
2023/10/13	10.5	13.36	0	0.00	13.35	10.5	13,918	0.08%
2023/10/12	6.1	13.36	0	0.00	13.45	6.1	14,076	0.04%
2023/10/11	6	13.35	0.4	13.40	13.40	5.6	14,094	0.04%
2023/10/06	0	0.00	0.4	13.20	13.25	-0.4	14,117	0.00%
2023/10/04	4.1	13.08	0	0.00	13.00	4.1	14,432	0.03%
2023/10/02	0	0.00	10	13.20	13.30	-10	14,589	-0.07%
2023/09/28	0.5	13.20	0.1	13.25	13.20	0.4	14,817	0.00%
2023/09/27	5	13.15	0	0.00	13.15	5	14,913	0.03%
2023/09/26	2	13.20	0	0.00	13.20	2	15,006	0.01%
2023/09/22	8.6	13.24	4	13.25	13.20	4.6	15,093	0.03%
2023/09/21	5	13.42	0	0.00	13.25	5	15,103	0.03%
2023/09/20	5	13.45	0	0.00	13.45	5	14,960	0.03%
2023/09/19	0	0.00	0.5	13.55	13.50	-0.5	15,038	0.00%
2023/09/18	0	0.00	0.5	13.55	13.55	-0.5	15,178	0.00%
2023/09/14	0	0.00	11.2	13.55	13.60	-11.2	15,208	-0.07%
2023/09/13	1	13.45	0	0.00	13.45	1	15,274	0.01%
2023/09/12	0	0.00	3.2	13.40	13.40	-3.2	15,711	-0.02%
2023/09/11	0	0.00	20	13.30	13.35	-20	15,744	-0.13%
2023/09/08	1	13.40	10	13.40	13.35	-9	15,769	-0.06%
2023/09/07	7	13.35	0.1	13.40	13.35	6.9	15,850	0.04%
2023/09/06	1	13.35	0	0.00	13.35	1	16,189	0.01%
2023/09/05	0	0.00	0.5	13.50	13.45	-0.5	16,350	0.00%
2023/09/04	7	13.50	8.7	13.49	13.50	-1.7	16,445	-0.01%
2023/08/31	18	13.50	2	13.52	13.35	16.1	16,781	0.10%
2023/08/30	2.3	13.91	3.6	13.91	13.90	-1.3	16,689	-0.01%
2023/08/29	0.7	13.90	6	13.90	13.90	-5.3	16,603	-0.03%
2023/08/28	0.5	13.85	0	0.00	13.85	0.5	16,659	0.00%
2023/08/25	0	0.00	0	13.85	13.80	0	16,976	0.00%
2023/08/24	0	0.00	0	13.80	13.80	0	17,196	0.00%
2023/08/23	10	13.80	0	0.00	13.75	10	17,307	0.06%
2023/08/21	4	13.75	0	0.00	13.75	4	17,541	0.02%
2023/08/18	0.7	13.70	0	0.00	13.65	0.7	17,540	0.00%
2023/08/17	1.3	13.52	0	0.00	13.65	1.3	17,476	0.01%
2023/08/16	8.4	13.54	0	0.00	13.50	8.4	17,206	0.05%
2023/08/15	13.1	13.80	0	0.00	13.80	13.1	16,752	0.08%
2023/08/14	15	14.00	0	0.00	13.95	15	16,693	0.09%
2023/08/11	10.3	14.25	3.3	14.25	14.20	6.9	16,535	0.04%
2023/08/09	1	14.10	0	0.00	14.20	1	16,585	0.01%
2023/08/08	12	14.18	50	14.15	14.15	-38	16,420	-0.23%
2023/08/02	4.5	14.34	0	0.00	14.25	4.5	16,308	0.03%
2023/08/01	0.3	14.45	0	14.45	14.55	0.3	16,121	0.00%
2023/07/31	0	0.00	16	14.55	14.40	-16	16,196	-0.10%
2023/07/28	1	14.35	32	14.50	14.45	-31	15,895	-0.20%
2023/07/27	5	14.40	3.3	14.46	14.50	1.8	15,738	0.01%
2023/07/26	0	0.00	0.2	14.23	14.30	-0.2	15,432	0.00%
2023/07/25	1.2	14.15	15	14.10	14.15	-13.8	15,296	-0.09%
2023/07/24	1.8	14.14	0.1	14.15	14.10	1.7	15,144	0.01%
2023/07/19	3.2	14.22	0	0.00	14.25	3.2	15,029	0.02%
2023/07/18	0.2	14.20	6	14.30	14.30	-5.8	14,937	-0.04%
2023/07/17	51	14.10	3	14.18	14.20	48	14,741	0.33%
2023/07/14	0	0.00	8	14.08	14.10	-8	14,680	-0.05%
2023/07/13	3.4	14.01	1	14.05	14.00	2.4	14,754	0.02%
2023/07/12	1	14.10	50	14.10	14.05	-49	14,756	-0.33%
2023/07/11	0	0.00	3	14.15	14.20	-3	14,772	-0.02%
2023/07/07	13.3	13.99	0	0.00	14.05	13.3	15,060	0.09%
2023/07/06	5.3	14.15	0.9	14.10	14.10	4.4	15,328	0.03%
2023/07/05	5	14.25	2	14.35	14.30	3	15,200	0.02%
2023/07/04	0.2	14.25	3	14.30	14.30	-2.8	15,200	-0.02%
2023/07/03	30	14.25	43.6	14.25	14.30	-13.6	15,331	-0.09%
2023/06/30	1	14.20	1	14.15	14.25	0	15,665	0.00%
2023/06/28	0	0.00	30	14.20	14.20	-30	15,748	-0.19%
2023/06/26	0.2	14.10	0	0.00	14.10	0.2	15,936	0.00%
2023/06/21	0	0.00	1	14.15	14.20	-1	16,064	-0.01%
2023/06/16	103	14.25	52	14.15	14.10	51	17,043	0.30%	大買/
2023/06/15	1.2	14.25	0	0.00	14.30	1.2	17,340	0.01%
2023/06/14	0.2	14.25	0.3	14.25	14.30	-0.1	18,580	0.00%
2023/06/12	0.3	14.30	0	14.30	14.25	0.3	22,395	0.00%
2023/06/09	0	0.00	3.5	14.19	14.25	-3.5	22,676	-0.02%
2023/06/08	0	0.00	0	14.20	14.20	0	23,003	0.00%
2023/06/07	10	14.15	0	0.00	14.25	10	23,254	0.04%
2023/06/06	0.5	14.15	1	14.10	14.10	-0.5	23,226	0.00%
2023/06/05	0.1	14.10	3	14.15	14.15	-2.9	23,292	-0.01%
2023/06/01	0	0.00	0	14.05	14.00	0	23,304	0.00%
2023/05/31	10.3	13.95	50	14.05	14.10	-39.7	23,959	-0.17%
2023/05/30	10	14.00	0	0.00	13.95	10	24,096	0.04%
2023/05/29	2	14.10	40	14.05	14.10	-38	24,780	-0.15%
2023/05/26	10.2	14.05	0	0.00	14.05	10.2	25,304	0.04%
2023/05/25	11	14.05	0	0.00	14.05	11	26,087	0.04%
2023/05/23	0	0.00	3	14.25	14.25	-3	26,782	-0.01%
2023/05/22	0	0.00	0.3	14.20	14.25	-0.3	27,071	0.00%
2023/05/19	0.7	14.24	34	14.21	14.20	-33.3	27,058	-0.12%
2023/05/18	0	0.00	2	14.25	14.25	-2	27,030	-0.01%
2023/05/17	1	13.95	45	14.10	14.10	-44	26,873	-0.16%
2023/05/16	1	14.00	0	0.00	14.00	1	26,805	0.00%
2023/05/12	1	13.80	43	13.80	13.85	-42	27,201	-0.15%
2023/05/11	0.1	13.90	0	0.00	13.90	0.1	27,265	0.00%
2023/05/09	0	0.00	0.3	14.05	14.00	-0.3	27,606	0.00%
2023/05/08	0.1	14.05	13	14.13	14.05	-12.9	27,581	-0.05%
2023/05/04	0	0.00	3	14.00	14.00	-3	27,817	-0.01%
2023/05/03	1.1	13.95	0	0.00	13.95	1.1	27,939	0.00%
2023/05/02	25	14.00	0	0.00	14.05	25	28,106	0.09%
2023/04/28	2	13.88	1	13.95	13.95	1	28,418	0.00%
2023/04/25	0	0.00	2	13.85	13.85	-2	28,906	-0.01%
2023/04/24	3	13.90	0	0.00	13.90	3	28,892	0.01%
2023/04/21	0	0.00	2	13.80	13.80	-2	29,097	-0.01%
2023/04/19	1	13.80	0	0.00	13.85	1	30,165	0.00%
2023/04/18	1	13.85	0	0.00	13.90	1	30,042	0.00%
2023/04/17	0.1	13.90	15.1	13.90	13.95	-15	29,966	-0.05%
2023/04/14	1	13.90	1	13.85	13.95	0	29,827	0.00%
2023/04/13	12	13.90	11	13.90	13.95	1	29,723	0.00%
2023/04/12	2	13.83	3	13.85	13.85	-1	29,626	0.00%
2023/04/11	10.2	13.80	4	13.77	13.80	6.2	29,431	0.02%
2023/04/10	51	13.40	0	0.00	13.45	51	29,026	0.18%
2023/04/07	3.1	13.40	0	0.00	13.40	3.1	29,014	0.01%
2023/04/06	1	13.40	0	0.00	13.45	1	28,917	0.00%
2023/03/31	0	0.00	2	13.40	13.45	-2	28,685	-0.01%
2023/03/30	2.2	13.23	0	0.00	13.25	2.2	28,308	0.01%
2023/03/29	0	0.00	1.8	13.22	13.25	-1.8	28,289	-0.01%
2023/03/28	0	0.00	2	13.20	13.25	-2	28,379	-0.01%
2023/03/27	2.1	13.08	6	13.15	13.20	-3.9	28,513	-0.01%
2023/03/24	0.1	13.30	4	13.19	13.20	-3.9	28,595	-0.01%
2023/03/23	2.1	13.25	5	13.25	13.30	-2.9	28,463	-0.01%
2023/03/22	10.2	13.30	33.4	13.30	13.30	-23.2	28,483	-0.08%
2023/03/21	5.2	13.23	19.1	13.11	13.25	-13.9	28,224	-0.05%
2023/03/20	1.1	12.95	13	12.92	12.95	-12	27,781	-0.04%
2023/03/17	17.3	12.75	16	12.77	12.80	1.3	27,322	0.00%
2023/03/16	197.6	12.83	30	12.63	12.70	167.6	26,504	0.63%	大買/鉅額交易
2023/03/15	6	14.06	0	0.00	14.00	6	23,843	0.03%
2023/03/14	21.2	14.03	0	0.00	14.05	21.2	24,110	0.09%
2023/03/13	25.2	14.21	3.2	14.24	14.30	22	23,728	0.09%
2023/03/10	2.2	14.43	7	14.45	14.50	-4.8	23,591	-0.02%
2023/03/09	0.5	14.56	1	14.60	14.65	-0.6	24,567	0.00%
2023/03/08	2.1	14.51	1	14.55	14.65	1.1	31,210	0.00%
2023/03/07	6	14.45	1.3	14.56	14.60	4.7	31,561	0.01%
2023/03/06	1	14.45	2	14.50	14.50	-1	31,889	0.00%
2023/03/03	13.1	14.47	0	0.00	14.40	13.1	32,117	0.04%
2023/03/02	30.6	14.65	0	0.00	14.65	30.6	31,913	0.10%
2023/03/01	6	14.72	6.1	14.72	14.80	-0.1	31,936	0.00%
2023/02/24	2.7	14.37	1	14.30	14.40	1.7	31,427	0.01%
2023/02/23	10	14.51	7.8	14.43	14.40	2.2	31,242	0.01%
2023/02/22	0	0.00	34.2	14.18	14.20	-34.2	30,649	-0.11%
2023/02/21	2	13.98	0	0.00	13.95	2	30,113	0.01%
2023/02/20	10	13.95	33.1	13.93	14.00	-23.1	30,767	-0.08%
2023/02/17	0	0.00	3	13.80	13.80	-3	30,761	-0.01%
2023/02/16	0	0.00	1.5	13.72	13.70	-1.5	31,054	0.00%
2023/02/14	2	13.75	151.1	13.70	13.80	-149.1	32,032	-0.47%	大賣/鉅額交易
2023/02/13	0	0.00	13	13.65	13.75	-13	32,530	-0.04%
2023/02/10	5	13.40	0	0.00	13.45	5	32,387	0.02%
2023/02/09	1	13.35	3	13.40	13.35	-2	32,615	-0.01%
2023/02/08	5	13.40	12	13.35	13.35	-7	32,683	-0.02%
2023/02/07	2.3	13.45	1.4	13.44	13.40	0.9	32,751	0.00%
2023/02/06	0.1	13.15	0	0.00	13.15	0.1	32,462	0.00%
2023/02/03	2.9	13.15	255	13.20	13.25	-252.1	32,754	-0.77%	大賣/鉅額交易
2023/02/02	0.2	13.25	4	13.26	13.25	-3.8	32,713	-0.01%
2023/02/01	0.4	13.35	0	0.00	13.35	0.4	32,824	0.00%
2023/01/31	2	13.40	1	13.50	13.35	1	32,899	0.00%
2023/01/30	19	13.46	52	13.51	13.55	-33	32,867	-0.10%
2023/01/17	0	0.00	5	13.45	13.45	-5	32,782	-0.02%
2023/01/16	0.2	13.40	1	13.50	13.45	-0.8	32,943	0.00%
2023/01/13	0.4	13.29	0	0.00	13.30	0.4	33,036	0.00%
2023/01/12	0.7	13.30	2	13.30	13.30	-1.3	33,731	0.00%
2023/01/11	11.2	13.44	0	0.00	13.35	11.2	33,883	0.03%
2023/01/10	0	0.00	8	13.35	13.35	-8	33,922	-0.02%
2023/01/09	0	0.00	57.7	13.11	13.20	-57.7	34,169	-0.17%
2023/01/05	0	0.00	1	12.95	13.00	-1	34,894	0.00%
2023/01/03	2	12.95	5	13.00	13.00	-3	35,608	-0.01%
2022/12/30	2	12.95	0	0.00	12.95	2	35,721	0.01%
2022/12/29	6	12.78	0	0.00	12.85	6	36,228	0.02%
2022/12/28	3	12.85	30	12.85	12.90	-27	36,336	-0.07%
2022/12/27	1	13.00	0	0.00	12.95	1	36,603	0.00%
2022/12/26	0.5	12.90	0	0.00	12.90	0.5	36,887	0.00%
2022/12/23	10.1	12.95	0	0.00	12.90	10.1	37,208	0.03%
2022/12/19	0.1	13.00	12.4	13.05	13.10	-12.3	38,902	-0.03%
2022/12/16	2	12.95	0.2	12.95	13.05	1.8	39,253	0.00%
2022/12/14	0	0.00	2	13.00	13.00	-2	39,966	-0.01%
2022/12/13	2	12.90	6.1	13.05	12.90	-4.1	39,996	-0.01%
2022/12/12	1	13.00	100	13.00	13.00	-99	39,892	-0.25%
2022/12/09	0	0.00	65.1	12.95	13.00	-65.1	39,932	-0.16%
2022/12/08	76	12.90	3	12.85	12.75	73	39,854	0.18%
2022/12/07	31	13.00	116	12.96	13.05	-85	39,843	-0.21%	大賣/
2022/12/06	0	0.00	1	12.90	12.85	-1	39,997	0.00%
2022/12/05	6	12.77	52.2	12.85	12.75	-46.2	40,374	-0.11%
2022/12/02	13	12.81	3	12.85	12.90	10	40,494	0.02%
2022/12/01	65	12.90	2.1	12.95	13.00	62.9	40,339	0.16%
2022/11/30	8	12.64	43	13.00	13.10	-35	39,172	-0.09%
2022/11/29	2	12.60	0	0.00	12.65	2	32,392	0.01%
2022/11/28	0	0.00	6.5	12.51	12.70	-6.5	32,085	-0.02%
2022/11/25	0.3	12.65	25	12.61	12.60	-24.7	31,790	-0.08%
2022/11/23	5	12.80	5	12.85	12.75	0	31,243	0.00%
2022/11/22	0	0.00	13	12.80	12.75	-13	31,072	-0.04%
2022/11/21	0	0.00	19	12.76	12.75	-19	30,788	-0.06%
2022/11/18	0	0.00	3.1	12.70	12.65	-3.1	30,589	-0.01%
2022/11/17	4	12.65	2	12.65	12.65	2	30,543	0.01%
2022/11/16	1	12.65	10	12.75	12.55	-9	30,357	-0.03%
2022/11/15	20	12.63	0	0.00	12.55	20	29,658	0.07%
2022/11/11	0	0.00	34.1	12.60	12.60	-34.1	29,497	-0.12%
2022/11/10	0	0.00	67	12.48	12.40	-67	28,694	-0.23%
2022/11/09	231.1	12.50	16.9	12.53	12.45	214.2	28,685	0.75%	大買/鉅額交易
2022/11/08	112	12.40	21	12.40	12.40	91	28,618	0.32%	大買/
2022/11/07	5	12.15	0	12.20	12.20	5	28,777	0.02%
2022/11/04	10	12.05	0	0.00	12.00	10	29,449	0.03%
2022/11/03	0	0.00	1	12.00	12.05	-1	29,875	0.00%
2022/11/02	0	0.00	2	12.00	12.00	-2	29,917	-0.01%
2022/11/01	20	12.05	0	0.00	12.05	20	29,845	0.07%
2022/10/28	6	11.97	0	0.00	11.95	6	29,733	0.02%
2022/10/27	0.3	12.15	0	0.00	12.15	0.3	29,723	0.00%
2022/10/26	3	12.10	0	0.00	12.15	3	30,098	0.01%
2022/10/21	3	12.05	1	11.85	12.05	2	31,132	0.01%
2022/10/20	2.8	11.73	30.1	11.70	11.70	-27.2	30,880	-0.09%
2022/10/19	4.4	11.97	1	12.00	11.85	3.4	30,356	0.01%
2022/10/18	1	12.05	2	12.00	12.00	-1	30,391	0.00%
2022/10/17	26.2	11.94	7	11.81	11.90	19.2	30,381	0.06%
2022/10/14	17.6	12.34	0	0.00	12.30	17.6	29,670	0.06%
2022/10/13	17.6	12.45	0	0.00	12.30	17.6	29,490	0.06%
2022/10/11	2	12.65	11.2	12.62	12.65	-9.2	28,717	-0.03%
2022/10/07	0	0.00	2	12.80	12.80	-2	28,503	-0.01%
2022/10/06	1	12.90	54	12.73	12.85	-53	28,387	-0.19%
2022/10/05	0	0.00	0.2	12.65	12.65	-0.2	28,018	0.00%
2022/10/04	1.5	12.55	13	12.68	12.60	-11.5	27,977	-0.04%
2022/10/03	0	0.00	5	12.60	12.55	-5	27,645	-0.02%
2022/09/30	5.1	12.50	113	12.55	12.60	-107.9	27,632	-0.39%	大賣/鉅額交易
2022/09/29	1	12.50	106	12.56	12.65	-105	27,574	-0.38%	大賣/鉅額交易
2022/09/28	9	12.45	21	12.50	12.45	-12	27,384	-0.04%
2022/09/27	1	12.70	0	0.00	12.70	1	26,904	0.00%
2022/09/26	5.3	12.64	0	0.00	12.70	5.3	26,817	0.02%
2022/09/23	1.8	12.80	18.2	12.79	12.80	-16.4	26,909	-0.06%
2022/09/22	0.2	12.50	33	12.75	12.80	-32.8	26,598	-0.12%
2022/09/21	0	0.00	2	12.50	12.55	-2	25,918	-0.01%
2022/09/20	5	12.40	1.4	12.44	12.45	3.6	25,696	0.01%
2022/09/19	6	12.40	0.1	12.40	12.35	5.9	25,589	0.02%
2022/09/16	0.3	12.40	4.4	12.40	12.40	-4.2	25,776	-0.02%
2022/09/15	0.6	12.45	0	0.00	12.40	0.6	25,850	0.00%
2022/09/14	3	12.27	64	12.12	12.30	-61	25,889	-0.24%
2022/09/13	33.5	12.45	0	0.00	12.35	33.5	25,796	0.13%
2022/09/12	17	12.69	12	12.70	12.70	5	25,451	0.02%
2022/09/08	2.8	12.85	58.5	12.85	12.95	-55.7	25,411	-0.22%
2022/09/07	2.3	12.80	1.1	12.80	12.80	1.1	25,755	0.00%
2022/09/05	3	12.85	0	0.00	12.85	3	25,927	0.01%
2022/09/02	17.7	12.85	0	0.00	12.85	17.7	26,181	0.07%
2022/08/31	0	0.00	11	12.85	12.85	-11	25,965	-0.04%
2022/08/30	5	12.80	7	12.84	12.85	-2	25,837	-0.01%
2022/08/29	2	12.80	2	12.75	12.80	0	25,673	0.00%
2022/08/26	0	0.00	2	12.75	12.75	-2	25,500	-0.01%
2022/08/25	2	12.75	3	12.75	12.75	-1	25,546	0.00%
2022/08/24	0	0.00	10	12.65	12.65	-10	25,672	-0.04%
2022/08/23	1	12.50	10	12.50	12.50	-9	25,666	-0.04%
2022/08/22	1	12.55	0.8	12.55	12.55	0.2	26,045	0.00%
2022/08/19	13.2	12.54	0	0.00	12.55	13.2	26,201	0.05%
2022/08/18	7	12.62	9	12.65	12.60	-2	26,129	-0.01%
2022/08/17	12	12.70	25	12.75	12.70	-13	26,044	-0.05%
2022/08/16	17	12.67	28	12.66	12.70	-11	26,263	-0.04%
2022/08/15	51.5	12.85	39	12.84	12.80	12.5	26,302	0.05%
2022/08/12	11	12.95	10	12.90	12.95	1	25,890	0.00%
2022/08/11	34	12.94	17	12.86	12.95	17	25,664	0.07%
2022/08/10	19	12.53	3	12.50	12.55	16	25,217	0.06%
2022/08/09	10	12.30	11	12.32	12.35	-1	24,954	0.00%
2022/08/08	4	12.18	0	0.00	12.20	4	25,289	0.02%
2022/08/05	1	12.10	0	0.00	12.20	1	25,866	0.00%
2022/08/04	3.7	11.93	15	11.85	12.00	-11.4	26,426	-0.04%
2022/08/03	5	11.92	0	0.00	11.90	5	26,604	0.02%
2022/08/02	21	12.00	11.8	12.01	12.00	9.2	27,434	0.03%
2022/08/01	11.5	12.50	14	12.50	12.50	-2.5	28,609	-0.01%
2022/07/29	19.2	12.43	6	12.48	12.40	13.2	28,753	0.05%
2022/07/28	37.6	12.36	6	12.30	12.40	31.6	29,063	0.11%
2022/07/27	4.2	12.18	61	12.15	12.25	-56.8	28,714	-0.20%
2022/07/26	16	12.17	4	12.20	12.20	12	28,726	0.04%
2022/07/25	20	12.16	6	12.00	12.20	14	28,886	0.05%
2022/07/22	1	11.95	0	0.00	12.00	1	29,133	0.00%
2022/07/20	0.2	11.80	5	11.88	11.70	-4.9	30,255	-0.02%
2022/07/19	2	11.80	0	0.00	11.75	2	31,332	0.01%
2022/07/18	5	11.60	0	0.00	11.60	5	33,225	0.02%
2022/07/15	11	11.54	1	11.45	11.45	10	33,496	0.03%
2022/07/14	6	11.58	1	11.55	11.60	5	34,212	0.01%
2022/07/13	53	11.65	50	11.60	11.55	3	34,828	0.01%
2022/07/12	0.4	11.45	0	0.00	11.45	0.4	36,695	0.00%
2022/07/11	3.5	11.52	0	0.00	11.50	3.5	37,752	0.01%
2022/07/08	32	11.50	31	11.50	11.50	1	40,259	0.00%
2022/07/07	11.1	11.44	5	11.40	11.35	6.1	41,252	0.01%
2022/07/06	0	0.00	5	11.55	11.30	-5	43,611	-0.01%
2022/07/05	3	11.55	3	11.50	11.55	0	46,829	0.00%
2022/07/04	1	11.20	10	11.29	11.35	-9	49,139	-0.02%
2022/07/01	11	11.37	26.5	11.51	11.30	-15.5	52,166	-0.03%
2022/06/30	3	11.67	1	11.55	11.55	2	53,085	0.00%
2022/06/28	30	11.80	80.5	11.75	11.75	-50.5	54,521	-0.09%
2022/06/27	50	11.87	30	11.85	11.85	20	55,479	0.04%
2022/06/24	0.2	11.90	0	0.00	11.80	0.2	56,383	0.00%
2022/06/23	32	11.75	32	11.75	11.75	0	57,833	0.00%
2022/06/22	30.1	11.70	30	11.65	11.70	0.1	58,833	0.00%
2022/06/20	16.1	11.59	18	11.57	11.55	-1.9	61,376	0.00%
2022/06/17	55.2	11.97	60	11.89	11.95	-4.8	61,274	-0.01%
2022/06/16	100	12.35	117	12.28	12.20	-17	62,224	-0.03%	大賣/
2022/06/15	0	0.00	14	12.29	12.25	-14	63,451	-0.02%
2022/06/14	58	11.98	52	12.14	12.20	6	63,815	0.01%
2022/06/13	0.2	12.05	0	0.00	12.00	0.2	63,799	0.00%
2022/06/10	1	12.10	20	12.10	12.15	-19	63,772	-0.03%
2022/06/09	32	12.20	51	12.15	12.20	-19	63,967	-0.03%
2022/06/08	0.1	12.15	3.1	12.15	12.15	-3	64,113	0.00%
2022/06/07	0	0.00	5	12.10	12.10	-5	64,608	-0.01%
2022/06/06	60	12.11	17	12.19	12.20	43	65,264	0.07%
2022/06/02	54.1	12.05	0	0.00	12.10	54.1	66,074	0.08%
2022/06/01	23.1	12.16	0	0.00	12.10	23.1	67,225	0.03%
2022/05/31	3.2	12.40	2	12.30	12.30	1.2	67,276	0.00%
2022/05/30	31	12.40	154	12.46	12.50	-123	67,580	-0.18%	大賣/鉅額交易
2022/05/27	0	0.00	3	12.25	12.30	-3	67,699	0.00%
2022/05/26	3	12.20	1	12.10	12.10	2	68,364	0.00%
2022/05/25	0	0.00	5	12.10	12.10	-5	69,034	-0.01%
2022/05/24	6	12.21	4	12.15	12.10	2	70,115	0.00%
2022/05/23	30.4	11.90	265	12.01	12.05	-234.6	70,133	-0.33%	大賣/鉅額交易
2022/05/20	4	12.05	115	12.05	12.00	-111	70,981	-0.16%	大賣/鉅額交易
2022/05/19	36.3	11.82	38	11.94	11.95	-1.7	71,285	0.00%
2022/05/18	6	11.97	42	12.04	12.10	-36	71,812	-0.05%
2022/05/17	52	11.82	7	11.81	11.85	45	73,342	0.06%
2022/05/16	4	11.66	13	11.75	11.85	-9	73,675	-0.01%
2022/05/13	13	11.47	146.3	11.49	11.50	-133.3	73,941	-0.18%	大賣/鉅額交易
2022/05/12	9	11.45	27	11.57	11.40	-18	75,124	-0.02%
2022/05/11	40	11.81	49	11.87	11.85	-9	76,703	-0.01%
2022/05/10	135	11.90	84	11.84	11.90	51	76,668	0.07%	大買/
2022/05/09	37.1	11.82	68	11.70	11.65	-30.9	75,733	-0.04%
2022/05/06	9.2	12.09	34	12.12	12.15	-24.9	74,503	-0.03%
2022/05/05	29.1	12.43	3.4	12.55	12.45	25.7	74,101	0.03%
2022/05/04	17	12.63	14	12.65	12.65	3	73,468	0.00%
2022/05/03	9	12.64	13	12.57	12.65	-4	73,638	-0.01%
2022/04/29	53	12.84	20	12.75	12.75	33	73,948	0.04%
2022/04/28	5	12.70	4	12.56	12.70	1	73,954	0.00%
2022/04/27	16	12.64	7	12.64	12.60	9	73,848	0.01%
2022/04/26	17	12.91	100	12.95	12.90	-83	73,441	-0.11%
2022/04/25	33	12.88	6	12.89	12.80	27	73,357	0.04%
2022/04/22	123	12.69	49.6	12.86	13.15	73.4	72,550	0.10%	大買/
2022/04/21	25.2	12.48	2	12.53	12.50	23.2	71,267	0.03%
2022/04/20	15.6	12.45	17	12.43	12.70	-1.4	72,078	0.00%
2022/04/19	7.9	12.62	2.1	12.61	12.60	5.8	72,110	0.01%
2022/04/18	100.3	12.63	51.5	12.72	12.55	48.8	73,264	0.07%
2022/04/15	48.5	13.11	137.1	13.07	13.10	-88.6	71,864	-0.12%	大賣/
2022/04/14	269	13.25	17	13.17	13.05	252	71,552	0.35%	大買/鉅額交易
2022/04/13	117.5	13.61	18	13.55	13.60	99.5	69,236	0.14%	大買/
2022/04/12	177.9	13.81	49.7	13.75	13.70	128.2	68,126	0.19%	大買/鉅額交易
2022/04/11	362.6	14.19	26.7	14.09	14.25	335.9	65,855	0.51%	大買/鉅額交易
2022/04/08	69	13.38	239	13.73	13.85	-170	62,694	-0.27%	大賣/鉅額交易
2022/04/07	249.8	13.56	132.2	13.63	13.20	117.6	60,620	0.19%	大買/大賣/鉅額交易
2022/04/06	370.2	13.21	36.3	13.36	13.40	333.9	57,848	0.58%	大買/鉅額交易
2022/04/01	38.2	12.98	108	12.92	12.95	-69.8	56,666	-0.12%	大賣/
2022/03/31	8	12.89	191	12.92	12.85	-183	55,887	-0.33%	大賣/鉅額交易
2022/03/30	28	12.80	3.1	12.85	12.85	24.9	55,075	0.05%
2022/03/29	36	12.93	12	12.91	12.90	24	54,101	0.04%
2022/03/28	245	12.76	59	12.83	12.95	186	53,147	0.35%	大買/鉅額交易
2022/03/25	23	12.55	29	12.59	12.60	-6	51,543	-0.01%
2022/03/24	24	12.69	508.7	12.75	12.75	-484.7	50,376	-0.96%	大賣/鉅額交易
2022/03/23	87	12.46	287.1	12.66	12.70	-200.1	49,443	-0.40%	大賣/鉅額交易
2022/03/22	36	12.19	7	12.15	12.20	29	47,518	0.06%
2022/03/21	260	12.04	42.7	12.05	12.10	217.3	46,878	0.46%	大買/鉅額交易
2022/03/18	75	11.83	30	11.86	11.75	45	45,209	0.10%
2022/03/17	6.1	11.42	7	11.44	11.45	-0.9	43,396	0.00%
2022/03/16	7	11.31	9.3	11.29	11.30	-2.3	42,969	-0.01%
2022/03/15	18	11.26	5	11.20	11.30	13	42,664	0.03%
2022/03/14	60	11.25	0.1	11.25	11.25	59.9	42,591	0.14%
2022/03/11	26.2	11.20	11	11.15	11.15	15.2	42,403	0.04%
2022/03/10	6.4	11.21	10	11.20	11.20	-3.6	42,316	-0.01%
2022/03/09	10.2	10.96	0	0.00	10.95	10.2	41,911	0.02%
2022/03/08	19.8	10.81	112	10.76	10.75	-92.2	41,269	-0.22%	大賣/
2022/03/07	42.2	10.92	15	10.90	10.95	27.2	40,489	0.07%
2022/03/04	6.6	11.31	4	11.30	11.25	2.6	39,562	0.01%
2022/03/03	0	0.00	37	11.43	11.40	-37	39,500	-0.09%
2022/03/02	10.3	11.35	4.7	11.39	11.45	5.6	39,333	0.01%
2022/03/01	31.8	11.35	9	11.39	11.40	22.8	38,924	0.06%
2022/02/25	3	11.08	16	11.09	11.10	-13	38,241	-0.03%
2022/02/24	44	11.14	9.2	11.12	11.10	34.8	37,697	0.09%
2022/02/23	7	11.28	31	11.22	11.30	-24	36,765	-0.07%
2022/02/22	22	11.25	9	11.25	11.25	13	36,958	0.04%
2022/02/21	18	11.55	2.2	11.55	11.55	15.8	37,209	0.04%
2022/02/18	15	11.62	4.8	11.57	11.60	10.2	37,487	0.03%
2022/02/17	31	11.51	22.5	11.60	11.50	8.5	36,858	0.02%
2022/02/16	54	11.20	15	11.20	11.20	39	35,204	0.11%
2022/02/15	18	11.23	25.4	11.19	11.20	-7.4	34,749	-0.02%
2022/02/14	97	11.20	21.7	11.18	11.20	75.3	33,942	0.22%
2022/02/11	13	10.90	62.4	10.87	11.15	-49.4	32,137	-0.15%
2022/02/10	1.4	10.57	50	10.70	10.60	-48.6	29,808	-0.16%
2022/02/09	8	10.75	1	10.65	10.65	7	29,472	0.02%
2022/02/08	5.6	10.61	2	10.65	10.70	3.6	29,376	0.01%
2022/02/07	0.4	10.50	2	10.40	10.50	-1.7	28,942	-0.01%
2022/01/26	0	0.00	1	10.30	10.30	-1	28,407	0.00%
2022/01/24	40.2	10.37	2	10.25	10.35	38.2	28,096	0.14%
2022/01/21	51.8	10.37	0	0.00	10.35	51.8	27,713	0.19%
2022/01/20	71	10.41	7	10.45	10.50	64	27,290	0.23%
2022/01/19	2	10.50	0	0.00	10.50	2	26,904	0.01%
2022/01/18	12	10.61	2	10.68	10.70	10	26,424	0.04%
2022/01/17	7	10.67	11	10.65	10.65	-4	25,951	-0.02%
2022/01/14	26	10.77	16	10.73	10.75	10	25,421	0.04%
2022/01/13	28	10.75	45	10.70	10.85	-17	24,736	-0.07%
2022/01/12	115	10.51	172	10.55	10.55	-57	23,544	-0.24%	大買/大賣/
2022/01/11	21.5	10.42	31.5	10.45	10.50	-10	22,728	-0.04%
2022/01/10	4	10.14	24.4	10.14	10.20	-20.4	21,019	-0.10%
2022/01/07	87	9.96	15	10.00	10.00	72	20,423	0.35%
2022/01/06	3	9.86	8	9.91	9.92	-5	19,555	-0.03%
2022/01/05	1	9.87	0	0.00	9.89	1	19,409	0.01%
2022/01/04	0.1	9.85	0	0.00	9.84	0.1	19,371	0.00%
2021/12/30	6	9.93	1	9.94	9.90	5	18,894	0.03%
2021/12/29	0	0.00	1.7	9.96	9.96	-1.7	18,786	-0.01%
2021/12/28	1	9.90	0	0.00	9.90	1	18,418	0.01%
2021/12/27	0	0.00	12	9.80	9.81	-12	18,088	-0.07%
2021/12/24	9	9.79	10	9.78	9.78	-1	18,340	-0.01%
2021/12/21	0	0.00	1	9.68	9.70	-1	18,387	-0.01%
2021/12/20	7.3	9.64	0	0.00	9.66	7.3	18,381	0.04%
2021/12/17	0	0.00	50.6	9.66	9.65	-50.6	18,493	-0.27%
2021/12/16	11	9.64	8.1	9.64	9.64	2.9	18,590	0.02%
2021/12/15	4	9.63	5	9.63	9.63	-1	18,942	-0.01%
2021/12/14	0	0.00	4	9.67	9.64	-4	19,213	-0.02%
2021/12/13	5.5	9.73	7	9.76	9.71	-1.5	19,453	-0.01%
2021/12/10	100	9.76	10	9.75	9.74	90	19,431	0.46%
2021/12/08	0	0.00	2	9.76	9.76	-2	19,575	-0.01%
2021/12/07	10	9.65	0	0.00	9.73	10	19,505	0.05%
2021/12/06	4	9.62	5	9.64	9.64	-1	19,782	-0.01%
2021/12/03	0	0.00	5	9.67	9.66	-5	20,897	-0.02%
2021/12/02	0	0.00	13.9	9.62	9.62	-13.9	21,843	-0.06%
2021/12/01	0	0.00	1	9.63	9.64	-1	22,729	0.00%
2021/11/30	5	9.66	0	0.00	9.60	5	23,108	0.02%
2021/11/29	2	9.70	0	0.00	9.68	2	23,208	0.01%
2021/11/26	503	9.75	0	0.00	9.78	503	23,861	2.11%	大買/鉅額交易
2021/11/24	5	9.88	0	0.00	9.90	5	31,431	0.02%
2021/11/23	0	0.00	5	9.87	9.82	-5	32,004	-0.02%
2021/11/22	7	9.87	35	9.89	9.92	-28	32,278	-0.09%
2021/11/19	17	9.85	20.4	9.88	9.83	-3.4	32,184	-0.01%
2021/11/18	74	9.96	20.6	9.97	9.95	53.4	32,082	0.17%
2021/11/17	31	9.69	12	9.74	9.74	19	30,771	0.06%
2021/11/16	30	9.60	26.4	9.58	9.60	3.6	30,073	0.01%
2021/11/15	0	0.00	11	9.63	9.61	-11	30,022	-0.04%
2021/11/12	2	9.50	0	0.00	9.52	2	29,755	0.01%
2021/11/11	1	9.49	1	9.49	9.49	0	29,951	0.00%
2021/11/10	1	9.49	0	0.00	9.50	1	30,329	0.00%
2021/11/08	0	0.00	5	9.48	9.48	-5	31,052	-0.02%
2021/11/05	1	9.47	0	0.00	9.47	1	31,889	0.00%
2021/11/04	0	9.50	0	0.00	9.47	0	32,087	0.00%
2021/11/02	0	0.00	12	9.49	9.49	-12	32,237	-0.04%
2021/11/01	1	9.47	18.7	9.49	9.47	-17.7	32,168	-0.05%
2021/10/29	2	9.47	0	0.00	9.46	2	32,179	0.01%
2021/10/27	4	9.50	0	0.00	9.50	4	32,230	0.01%
2021/10/25	2	9.49	113.4	9.50	9.49	-111.4	32,201	-0.35%	大賣/鉅額交易
2021/10/21	0	0.00	0.3	9.55	9.51	-0.3	32,493	0.00%
2021/10/20	0	0.00	1	9.52	9.51	-1	32,493	0.00%
2021/10/19	2	9.51	25	9.51	9.50	-23	32,557	-0.07%
2021/10/18	4	9.51	6.2	9.50	9.50	-2.2	32,598	-0.01%
2021/10/14	0	9.49	115	9.45	9.44	-115	32,675	-0.35%	大賣/鉅額交易
2021/10/13	3.2	9.43	0	0.00	9.44	3.2	32,887	0.01%
2021/10/08	1.1	9.50	5	9.50	9.50	-3.9	33,033	-0.01%
2021/10/07	1.1	9.50	0	0.00	9.53	1.1	33,112	0.00%
2021/10/06	4	9.43	2	9.45	9.47	2	33,163	0.01%
2021/10/05	2	9.43	15	9.45	9.44	-13	33,129	-0.04%
2021/10/04	1.1	9.46	0	0.00	9.47	1.1	33,084	0.00%
2021/10/01	6	9.48	0	0.00	9.46	6	33,206	0.02%
2021/09/29	3	9.51	0	0.00	9.57	3	32,979	0.01%
2021/09/28	0	0.00	2	9.54	9.59	-2	32,969	-0.01%
2021/09/27	8	9.56	1	9.58	9.55	7	33,024	0.02%
2021/09/24	9	9.58	1	9.61	9.59	8	33,153	0.02%
2021/09/23	8	9.55	0	0.00	9.59	8	33,048	0.02%
2021/09/22	6	9.44	23.1	9.42	9.43	-17.1	32,859	-0.05%
2021/09/17	23	9.61	0	0.00	9.55	23	32,504	0.07%
2021/09/16	22	9.62	0	0.00	9.70	22	32,248	0.07%
2021/09/15	1	9.51	0	0.00	9.55	1	31,979	0.00%
2021/09/14	4.2	9.53	1	9.53	9.56	3.2	31,977	0.01%
2021/09/09	5	9.42	1	9.43	9.40	4	32,094	0.01%
2021/09/08	19	9.47	3	9.48	9.44	16	31,733	0.05%
2021/09/07	0	0.00	46	9.80	9.82	-46	30,699	-0.15%
2021/09/06	18	9.81	6	9.79	9.78	12	29,785	0.04%
2021/09/03	0.1	9.75	0	0.00	9.74	0.1	28,869	0.00%
2021/09/02	5.1	9.68	0	0.00	9.67	5.1	28,384	0.02%
2021/09/01	5	9.72	0	0.00	9.73	5	27,973	0.02%
2021/08/31	23	9.71	0	0.00	9.69	23	27,120	0.08%
2021/08/30	49	9.65	0	0.00	9.75	49	19,958	0.25%
2021/08/27	6	9.58	0	0.00	9.56	6	19,212	0.03%
2021/08/26	1.1	9.53	0.1	9.58	9.54	1	18,482	0.01%
2021/08/25	8	9.60	7	9.58	9.60	1	18,123	0.01%
2021/08/24	6	9.54	2	9.58	9.59	4	17,924	0.02%
2021/08/19	0.5	9.62	10.5	9.59	9.62	-10	19,070	-0.05%
2021/08/18	0	0.00	1	9.55	9.65	-1	19,009	-0.01%
2021/08/17	9	9.51	10	9.51	9.57	-1	19,062	-0.01%
2021/08/16	99	9.66	0	0.00	9.55	99	18,842	0.53%
2021/08/13	0	0.00	100	9.65	9.69	-100	18,673	-0.54%
2021/08/12	10	9.71	1	9.71	9.70	9	18,627	0.05%
2021/08/11	101	9.78	5	9.77	9.82	96	18,506	0.52%	大買/
2021/08/10	0.1	9.57	2.2	9.61	9.65	-2.1	18,020	-0.01%
2021/08/06	0.3	9.54	3	9.57	9.57	-2.7	18,375	-0.01%
2021/08/03	0.1	9.50	100	9.49	9.50	-99.9	20,136	-0.50%
2021/08/02	1	9.46	0	0.00	9.50	1	20,460	0.00%
2021/07/28	0	0.00	50	9.46	9.46	-50	20,734	-0.24%
2021/07/22	0	0.00	1.5	9.59	9.60	-1.5	21,426	-0.01%
2021/07/20	0.2	9.55	1	9.57	9.54	-0.8	21,618	0.00%
2021/07/19	111	9.57	0	0.00	9.63	111	21,597	0.51%	大買/鉅額交易
2021/07/16	1	9.55	0	0.00	9.56	1	21,899	0.00%
2021/07/15	0.5	9.50	6	9.49	9.48	-5.5	21,767	-0.03%
2021/07/14	25.4	9.48	0	0.00	9.46	25.4	22,099	0.11%
2021/07/13	1	9.51	2	9.50	9.47	-1	22,917	0.00%
2021/07/12	1	9.53	0	0.00	9.49	1	23,037	0.00%
2021/07/09	1	9.42	4	9.43	9.48	-3	22,974	-0.01%
2021/07/08	3.5	9.43	0	0.00	9.48	3.5	23,047	0.02%
2021/07/07	10	9.43	8.4	9.45	9.44	1.6	23,134	0.01%
2021/07/05	0	0.00	10	9.42	9.46	-10	23,258	-0.04%
2021/07/02	20	9.42	1	9.42	9.40	19	23,253	0.08%
2021/07/01	11	9.42	0	0.00	9.42	11	23,245	0.05%
2021/06/30	10	9.44	0.6	9.45	9.45	9.4	23,302	0.04%
2021/06/29	2	9.44	0	0.00	9.43	2	23,318	0.01%
2021/06/25	24	9.46	0	0.00	9.44	24	23,805	0.10%
2021/06/24	5	9.45	0	0.00	9.44	5	23,893	0.02%
2021/06/22	2	9.38	2	9.39	9.38	0	23,842	0.00%
2021/06/21	10	9.37	15	9.40	9.36	-5	23,768	-0.02%
2021/06/18	0	0.00	0.1	9.45	9.40	-0.1	23,606	0.00%
2021/06/17	0	0.00	5.5	9.44	9.45	-5.5	23,321	-0.02%
2021/06/16	7	9.46	0	0.00	9.45	7	23,480	0.03%
2021/06/15	3.3	9.49	0	0.00	9.49	3.3	23,388	0.01%
2021/06/11	5	9.51	0	0.00	9.51	5	23,504	0.02%
2021/06/09	108	9.49	0	0.00	9.48	108	23,698	0.46%	大買/鉅額交易
2021/06/07	14	9.51	0	0.00	9.51	14	23,796	0.06%
2021/06/04	0	0.00	4.3	9.59	9.61	-4.3	23,786	-0.02%
2021/06/03	0	0.00	30	9.68	9.65	-30	24,046	-0.12%
2021/06/02	0	0.00	1	9.60	9.65	-1	23,997	0.00%
2021/06/01	4	9.60	0	0.00	9.59	4	23,803	0.02%
2021/05/31	0	0.00	103	9.61	9.61	-103	23,956	-0.43%	大賣/鉅額交易
2021/05/28	5	9.52	0	0.00	9.56	5	24,026	0.02%
2021/05/27	8	9.39	0	0.00	9.39	8	23,860	0.03%
2021/05/25	100	9.38	0	0.00	9.42	100	23,052	0.43%
2021/05/24	0	0.00	14	9.36	9.37	-14	22,981	-0.06%
2021/05/21	9	9.37	0	0.00	9.41	9	22,952	0.04%
2021/05/20	1	9.33	0	0.00	9.35	1	22,791	0.00%
2021/05/19	8.2	9.39	0	0.00	9.36	8.2	22,619	0.04%
2021/05/18	15	9.38	0	0.00	9.48	15	22,314	0.07%
2021/05/17	2	9.39	106	9.41	9.31	-104	22,238	-0.47%	大賣/鉅額交易
2021/05/14	2	9.60	3	9.60	9.63	-1	21,804	0.00%
2021/05/13	7	9.60	1	9.60	9.53	6	21,612	0.03%
2021/05/12	14	9.74	0	0.00	9.64	14	21,153	0.07%
2021/05/11	23	10.04	3.5	10.04	9.95	19.5	19,954	0.10%
2021/05/10	6	10.10	10	10.10	10.15	-4	19,577	-0.02%
2021/05/07	0.9	9.99	2	9.99	9.99	-1.1	19,452	-0.01%
2021/05/06	0	0.00	3.6	9.98	9.92	-3.6	19,365	-0.02%
2021/05/05	3	9.95	0	0.00	9.90	3	19,256	0.02%
2021/05/04	5	9.95	0	0.00	9.83	5	19,167	0.03%
2021/05/03	7	10.10	2.1	10.15	10.05	4.9	18,680	0.03%
2021/04/29	101.2	10.15	3.1	10.15	10.20	98.1	18,676	0.53%	大買/
2021/04/28	1	10.10	50	10.15	10.15	-49	18,571	-0.26%
2021/04/27	2	10.15	10	10.15	10.15	-8	18,611	-0.04%
2021/04/26	3	10.15	100	10.15	10.20	-97	18,503	-0.52%
2021/04/23	10	10.05	2	10.10	10.05	8	18,318	0.04%
2021/04/22	0	0.00	8	10.11	10.10	-8	18,307	-0.04%
2021/04/21	100	10.05	0	0.00	10.05	100	17,748	0.56%
2021/04/20	26	10.15	1	10.05	10.20	25	17,597	0.14%
2021/04/19	20	10.09	7.6	10.13	10.20	12.4	17,294	0.07%
2021/04/16	12	9.93	13.3	9.94	9.97	-1.3	16,507	-0.01%
2021/04/15	0	0.00	42.1	9.88	9.89	-42.1	16,369	-0.26%
2021/04/14	0.2	9.81	12	9.84	9.80	-11.9	16,255	-0.07%
2021/04/13	0.8	9.88	0	0.00	9.85	0.8	16,212	0.01%
2021/04/12	10	9.74	30.9	9.84	9.88	-20.9	16,000	-0.13%
2021/04/09	5	9.78	40	9.78	9.77	-35	15,884	-0.22%
2021/04/08	2.1	9.80	30	9.80	9.80	-27.9	15,897	-0.18%
2021/04/07	0.1	9.84	17	9.83	9.84	-16.9	16,107	-0.10%
2021/04/06	4.8	9.88	67	9.86	9.87	-62.2	16,001	-0.39%
2021/04/01	0.3	9.90	1.3	9.91	9.93	-1	15,792	-0.01%
2021/03/31	77	9.96	1	9.97	9.96	76	15,638	0.49%
2021/03/30	16	10.00	49	10.02	10.00	-33	15,260	-0.22%
2021/03/29	6	9.91	4	9.93	9.98	2	15,007	0.01%
2021/03/26	0	0.00	29	9.86	9.86	-29	14,856	-0.20%
2021/03/25	12	9.81	1.8	9.81	9.82	10.2	14,973	0.07%
2021/03/23	1	9.74	20	9.75	9.73	-19	15,029	-0.13%
2021/03/22	2	9.75	2	9.67	9.77	0	15,067	0.00%
2021/03/19	12	9.71	0	0.00	9.69	12	15,238	0.08%
2021/03/18	13.6	9.77	0	0.00	9.76	13.6	15,139	0.09%
2021/03/17	38.2	9.77	25	9.83	9.77	13.2	15,139	0.09%
2021/03/16	2	9.86	30	9.85	9.87	-28	15,003	-0.19%
2021/03/15	1.3	9.76	5	9.78	9.80	-3.8	15,058	-0.02%
2021/03/12	20	9.69	24.4	9.71	9.75	-4.4	15,253	-0.03%
2021/03/11	2	9.78	37	9.78	9.73	-35	15,310	-0.23%
2021/03/10	26	9.70	47	9.69	9.70	-21	15,122	-0.14%
2021/03/09	63	9.64	14	9.65	9.63	49	14,985	0.33%
2021/03/08	10	9.53	0	0.00	9.52	10	14,772	0.07%
2021/03/05	5	9.54	0.5	9.55	9.55	4.5	14,755	0.03%
2021/03/04	1	9.45	0	0.00	9.54	1	15,234	0.01%
2021/03/03	29	9.61	6.3	9.62	9.61	22.8	15,068	0.15%
2021/03/02	1	9.47	0	0.00	9.40	1	14,804	0.01%
2021/02/26	6	9.50	0	0.00	9.47	6	14,663	0.04%
2021/02/25	0.2	9.66	0	0.00	9.68	0.2	14,092	0.00%
2021/02/24	3	9.62	10	9.59	9.59	-7	13,992	-0.05%
2021/02/23	16	9.51	2.1	9.46	9.56	13.9	13,850	0.10%
2021/02/22	3	9.49	0	0.00	9.45	3	13,764	0.02%
2021/02/19	0.2	9.42	0	0.00	9.47	0.2	13,731	0.00%
2021/02/18	1	9.45	0	0.00	9.42	1	13,697	0.01%
2021/02/17	12	9.40	16.5	9.40	9.44	-4.5	13,765	-0.03%
2021/02/05	0	0.00	1	9.34	9.29	-1	13,509	-0.01%
2021/02/04	0	0.00	7	9.25	9.29	-7	13,549	-0.05%
2021/02/01	3.1	9.19	3.3	9.21	9.23	-0.2	14,241	0.00%
2021/01/29	2	9.18	2.6	9.16	9.10	-0.6	14,235	0.00%
2021/01/28	7	9.21	3	9.23	9.21	4	13,922	0.03%
2021/01/26	5	9.29	63	9.29	9.28	-58	13,733	-0.42%
2021/01/25	5	9.31	85	9.28	9.36	-80	13,666	-0.59%
2021/01/22	1	9.26	10	9.30	9.26	-9	13,710	-0.07%
2021/01/21	0	9.38	0	0.00	9.34	0	13,475	0.00%
2021/01/20	14	9.41	1	9.40	9.35	13	13,317	0.10%
2021/01/19	1	9.48	0	0.00	9.48	1	12,957	0.01%
2021/01/18	22	9.48	0	0.00	9.47	22	12,963	0.17%
2021/01/15	22	9.58	10	9.62	9.56	12	12,782	0.09%
2021/01/14	0	0.00	10	9.65	9.65	-10	12,701	-0.08%
2021/01/13	0	0.00	2	9.65	9.65	-2	12,669	-0.02%
2021/01/11	0	0.00	1	9.78	9.80	-1	12,524	-0.01%
2021/01/08	1	9.64	0	0.00	9.75	1	12,363	0.01%
2021/01/06	0	0.00	4.1	9.68	9.64	-4.1	12,166	-0.03%
2021/01/05	2	9.68	0	0.00	9.73	2	12,020	0.02%
2021/01/04	4	9.74	1	9.75	9.71	3	12,041	0.02%
2020/12/31	0	0.00	0.1	9.69	9.73	-0.1	11,960	0.00%
2020/12/30	20.1	9.66	15	9.63	9.69	5.1	11,869	0.04%
2020/12/29	2	9.58	0	0.00	9.59	2	11,584	0.02%
2020/12/28	6	9.58	0	0.00	9.59	6	11,587	0.05%
2020/12/25	2	9.58	0	0.00	9.58	2	11,630	0.02%
2020/12/24	0	0.00	3.5	9.56	9.58	-3.5	11,685	-0.03%
2020/12/23	2	9.50	1	9.50	9.50	1	11,787	0.01%
2020/12/22	2	9.55	0	0.00	9.52	2	11,791	0.02%
2020/12/21	0	0.00	2.1	9.57	9.61	-2.1	12,034	-0.02%
2020/12/18	2	9.43	4.2	9.58	9.43	-2.2	12,087	-0.02%
2020/12/16	10	9.50	2	9.60	9.59	8	12,281	0.07%
2020/12/15	10	9.50	0	0.00	9.48	10	12,309	0.08%
2020/12/14	10.2	9.56	0	0.00	9.56	10.2	12,111	0.08%
2020/12/11	0.3	9.58	0	0.00	9.61	0.3	12,125	0.00%
2020/12/10	21	9.61	0	0.00	9.60	21	12,017	0.17%
2020/12/09	3	9.52	28	9.52	9.53	-25	11,917	-0.21%
2020/12/08	3	9.68	0	0.00	9.67	3	11,665	0.03%
2020/12/07	5	9.90	1	9.84	9.86	4	11,400	0.04%
2020/12/03	1	9.83	0	0.00	9.87	1	11,349	0.01%
2020/12/02	1	9.86	0	0.00	9.85	1	11,477	0.01%
2020/12/01	1	9.86	0	0.00	9.91	1	11,536	0.01%
2020/11/27	50	9.86	0	0.00	9.86	50	11,440	0.44%
2020/11/26	0.6	9.90	1	9.88	9.90	-0.4	11,696	0.00%
2020/11/25	11.3	9.89	32	9.86	9.88	-20.7	12,227	-0.17%
2020/11/24	55.5	9.87	0	0.00	9.87	55.5	12,255	0.45%
2020/11/23	2	9.88	2.1	9.90	9.90	-0.1	12,304	0.00%
2020/11/20	0	0.00	15.8	9.87	9.89	-15.8	12,294	-0.13%
2020/11/18	0	0.00	8	9.91	9.93	-8	12,310	-0.06%
2020/11/16	5	9.87	2	9.89	9.89	3	12,725	0.02%
2020/11/13	50.4	9.83	21	9.86	9.83	29.4	12,610	0.23%
2020/11/12	2	9.95	6	9.97	9.90	-4	12,607	-0.03%
2020/11/11	10	9.99	0	0.00	10.10	10	12,516	0.08%
2020/11/10	0	0.00	36	9.89	9.93	-36	12,177	-0.30%
2020/11/09	3	9.74	1.2	9.71	9.76	1.9	11,894	0.02%
2020/11/06	0	0.00	10	9.64	9.66	-10	11,817	-0.08%
2020/11/04	0	0.00	102.2	9.62	9.64	-102.2	11,973	-0.85%	大賣/鉅額交易
2020/11/03	0	0.00	1	9.61	9.60	-1	12,020	-0.01%
2020/11/02	0	0.00	1	9.51	9.57	-1	12,110	-0.01%
2020/10/30	4.2	9.45	0	0.00	9.40	4.2	12,215	0.03%
2020/10/29	0	0.00	1	9.51	9.50	-1	12,145	-0.01%
2020/10/28	1	9.59	0	0.00	9.59	1	12,260	0.01%
2020/10/27	16	9.66	0	0.00	9.68	16	12,322	0.13%
2020/10/26	15	9.75	0	0.00	9.75	15	12,402	0.12%
2020/10/22	0	0.00	1	9.49	9.48	-1	12,666	-0.01%
2020/10/21	5	9.48	0	0.00	9.46	5	12,874	0.04%
2020/10/15	1	9.57	0	0.00	9.57	1	14,678	0.01%
2020/10/14	1.3	9.62	0	0.00	9.63	1.3	15,015	0.01%
2020/10/13	5	9.66	0	0.00	9.67	5	15,231	0.03%
2020/10/12	32.5	9.72	2	9.70	9.77	30.5	15,530	0.20%
2020/10/07	0	0.00	11	9.80	9.84	-11	15,558	-0.07%
2020/10/06	9	9.74	1	9.71	9.78	8	15,614	0.05%
2020/10/05	1	9.66	0	0.00	9.69	1	15,734	0.01%
2020/09/29	0	0.00	5	9.67	9.55	-5	15,895	-0.03%
2020/09/28	2	9.56	0	0.00	9.56	2	16,090	0.01%
2020/09/25	12	9.36	0	0.00	9.33	12	16,178	0.07%
2020/09/24	5.4	9.30	0	0.00	9.21	5.4	16,178	0.03%
2020/09/23	29	9.52	1	9.52	9.52	28	15,949	0.18%
2020/09/22	25	9.61	0	0.00	9.63	25	15,678	0.16%
2020/09/21	10	9.83	0.3	9.85	9.78	9.7	15,532	0.06%
2020/09/18	1	9.86	0	0.00	9.87	1	15,476	0.01%
2020/09/11	11	9.91	0	0.00	9.93	11	15,741	0.07%
2020/09/10	12	9.94	0.1	9.96	9.95	11.9	15,778	0.08%
2020/09/09	2	9.91	0	0.00	9.90	2	15,876	0.01%
2020/09/08	2	9.98	0	0.00	9.98	2	16,085	0.01%
2020/09/07	2.9	9.84	2	9.87	9.93	0.9	16,374	0.01%
2020/09/04	12	9.87	3	9.86	9.87	9	16,597	0.05%
2020/09/03	7	9.90	56	9.86	9.92	-49	16,620	-0.29%
2020/09/02	15	9.92	55	9.94	9.91	-40	16,552	-0.24%
2020/09/01	15.3	9.98	2.1	9.98	9.97	13.3	16,624	0.08%
2020/08/31	6.4	10.01	0	0.00	10.00	6.4	16,532	0.04%
2020/08/28	1.1	10.15	4	10.05	10.05	-2.9	16,311	-0.02%
2020/08/27	4	10.05	4	10.05	10.05	0	16,618	0.00%
2020/08/25	0	0.00	6	10.08	10.05	-6	16,880	-0.04%
2020/08/24	15	10.00	0	0.00	10.00	15	17,337	0.09%
2020/08/21	0	0.00	5	10.08	10.10	-5	17,590	-0.03%
2020/08/20	23	10.06	0	0.00	10.00	23	17,626	0.13%
2020/08/19	13	10.19	1	10.15	10.15	12	17,359	0.07%
2020/08/18	0	0.00	1	10.15	10.20	-1	17,412	-0.01%
2020/08/17	2	10.15	0	0.00	10.20	2	17,460	0.01%
2020/08/12	5	10.10	0	0.00	10.10	5	17,686	0.03%
2020/08/11	1	10.15	0	0.00	10.10	1	17,703	0.01%
2020/08/10	4	10.18	1	10.20	10.20	3	17,809	0.02%
2020/08/06	0	0.00	2	10.10	10.15	-2	17,849	-0.01%
2020/08/05	3	10.05	0	0.00	10.05	3	17,961	0.02%
2020/08/04	10	10.05	2	10.03	10.05	8	18,197	0.04%
2020/08/03	1	10.15	6	10.00	10.00	-5	18,131	-0.03%
2020/07/31	0	0.00	2	10.10	10.10	-2	18,189	-0.01%
2020/07/30	3	10.10	9	10.10	10.20	-6	18,200	-0.03%
2020/07/29	1	10.15	2	10.20	10.10	-1	18,256	-0.01%
2020/07/28	6.2	10.06	14	10.10	10.10	-7.9	18,338	-0.04%
2020/07/27	4.5	10.24	0	0.00	10.15	4.5	18,541	0.02%
2020/07/24	23	10.40	30	10.35	10.35	-7	18,667	-0.04%
2020/07/23	12	10.55	0	0.00	10.45	12	18,661	0.06%
2020/07/22	4	10.58	5	10.59	10.60	-1	18,583	-0.01%
2020/07/21	17	11.14	69	11.11	11.15	-52	17,981	-0.29%
2020/07/17	100	11.05	50	11.06	11.10	50	17,135	0.29%
2020/07/16	0	0.00	2	11.10	11.10	-2	17,182	-0.01%
2020/07/13	3	11.00	6.3	11.00	11.00	-3.3	17,447	-0.02%
2020/07/10	2	10.95	1	11.00	10.95	1	17,741	0.01%
2020/07/09	10	11.10	0	0.00	11.05	10	17,843	0.06%
2020/07/08	0	0.00	10	11.00	11.15	-10	18,064	-0.06%
2020/07/07	1	10.95	0	0.00	11.00	1	18,325	0.01%
2020/07/06	0	0.00	2	11.00	11.05	-2	18,546	-0.01%
2020/07/03	0	0.00	20	10.95	10.90	-20	18,613	-0.11%
2020/06/30	8	10.82	0	0.00	10.80	8	19,193	0.04%
2020/06/29	2	10.75	0	0.00	10.75	2	19,503	0.01%
2020/06/24	2	10.85	0	0.00	10.85	2	19,721	0.01%
2020/06/23	11	10.80	0	0.00	10.90	11	20,159	0.05%
2020/06/22	2	10.90	0	0.00	10.90	2	20,145	0.01%
2020/06/19	1	10.90	0	0.00	10.80	1	20,664	0.00%
2020/06/18	4	10.90	10	10.90	10.90	-6	20,861	-0.03%
2020/06/15	15	10.81	0	0.00	10.80	15	22,865	0.07%
2020/06/12	6	10.83	56	10.79	10.90	-50	23,260	-0.21%
2020/06/11	10	11.04	19	11.05	11.00	-9	23,838	-0.04%
2020/06/10	0	0.00	1	11.20	11.20	-1	24,163	0.00%
2020/06/09	1	11.15	20	11.20	11.15	-19	25,167	-0.08%
2020/06/08	5	11.17	0	0.00	11.20	5	25,780	0.02%
2020/06/04	20	11.15	10	11.15	11.20	10	26,450	0.04%
2020/06/03	26	11.05	7	11.10	11.15	19	27,285	0.07%
2020/06/02	17	10.86	0	0.00	10.85	17	27,129	0.06%
2020/05/29	1	10.65	5	10.65	10.60	-4	26,992	-0.01%
2020/05/26	0	0.00	3	10.75	10.70	-3	27,325	-0.01%
2020/05/22	5	10.67	0	0.00	10.65	5	27,448	0.02%
2020/05/19	0	0.00	3	10.68	10.75	-3	28,154	-0.01%
2020/05/14	6.3	10.75	0	0.00	10.70	6.3	28,086	0.02%
2020/05/13	23	10.80	5	10.75	10.70	18	28,045	0.06%
2020/05/12	4	10.75	0	0.00	10.75	4	28,035	0.01%
2020/05/11	7	10.90	5	10.75	10.85	2	28,067	0.01%
2020/05/08	7	10.64	3	10.65	10.60	4	27,904	0.01%
2020/05/07	5	10.55	0	0.00	10.60	5	28,301	0.02%
2020/05/05	2	10.65	0	0.00	10.55	2	28,282	0.01%
2020/05/04	15	10.59	0	0.00	10.55	15	28,321	0.05%
2020/04/30	23	10.76	30	10.81	10.85	-7	28,349	-0.02%
2020/04/29	6.5	10.56	0	0.00	10.65	6.5	28,719	0.02%
2020/04/28	3	10.35	3	10.35	10.35	0	28,685	0.00%
2020/04/27	6	10.20	5	10.30	10.30	1	29,638	0.00%
2020/04/24	1	10.15	0	0.00	10.15	1	29,920	0.00%
2020/04/23	1	10.15	0	0.00	10.25	1	30,030	0.00%
2020/04/22	22	10.15	0	0.00	10.15	22	29,989	0.07%
2020/04/21	6	10.11	40	10.14	10.10	-34	29,929	-0.11%
2020/04/20	12	10.40	0	0.00	10.35	12	29,768	0.04%
2020/04/17	11	10.60	37.7	10.64	10.50	-26.7	29,919	-0.09%
2020/04/15	22	10.60	8	10.61	10.65	14	29,474	0.05%
2020/04/13	11	10.25	11	10.25	10.20	0	29,348	0.00%
2020/04/10	10	10.35	7	10.24	10.45	3	29,087	0.01%
2020/04/09	15	9.96	0	0.00	10.05	15	28,815	0.05%
2020/04/08	6	9.82	0	0.00	9.84	6	28,381	0.02%
2020/04/07	12	9.70	5	9.70	9.72	7	28,152	0.02%
2020/04/06	1	9.53	10	9.56	9.59	-9	27,910	-0.03%
2020/04/01	3	9.60	20	9.61	9.58	-17	28,151	-0.06%
2020/03/31	9	9.70	0	0.00	9.69	9	27,994	0.03%
2020/03/30	0	0.00	5	9.45	9.68	-5	27,578	-0.02%
2020/03/27	11	9.89	10	9.91	9.86	1	27,234	0.00%
2020/03/25	2	9.71	0	0.00	9.80	2	26,882	0.01%
2020/03/24	35	9.37	0	0.00	9.30	35	26,531	0.13%
2020/03/23	1.2	8.84	24	8.88	9.00	-22.8	26,312	-0.09%
2020/03/20	108	9.33	0.1	9.46	9.46	108	26,101	0.41%	大買/鉅額交易
2020/03/19	6	8.86	40	9.07	8.61	-34	25,510	-0.13%
2020/03/18	6	9.62	0	0.00	9.48	6	24,421	0.02%
2020/03/17	50	9.80	0	0.00	9.73	50	23,846	0.21%
2020/03/16	70	10.01	62	10.00	10.00	8	22,979	0.03%
2020/03/13	18	10.02	1	10.05	10.30	17	22,372	0.08%
2020/03/12	13	10.75	1	10.80	10.70	12	21,272	0.06%
2020/03/11	21	11.21	0	0.00	11.20	21	20,545	0.10%
2020/03/10	17	11.04	400	11.00	11.20	-383	20,254	-1.89%	大賣/鉅額交易
2020/03/09	39.2	11.43	4.4	11.31	11.30	34.8	19,438	0.18%
2020/03/06	11	11.85	0	0.00	11.80	11	18,286	0.06%
2020/03/04	5	11.86	0	0.00	11.90	5	18,257	0.03%
2020/03/03	2.1	11.93	0	0.00	11.90	2.1	18,140	0.01%
2020/03/02	11.1	11.78	233	11.75	11.80	-221.9	18,055	-1.23%	大賣/鉅額交易
2020/02/27	23	12.02	2	12.00	12.00	21	17,920	0.12%
2020/02/26	5	12.05	0	0.00	12.05	5	17,701	0.03%
2020/02/25	1	12.05	0	0.00	12.05	1	17,525	0.01%
2020/02/24	5	12.10	5	12.05	12.10	0	17,463	0.00%
2020/02/21	4	12.13	0	0.00	12.15	4	17,300	0.02%
2020/02/20	0	0.00	40.2	12.25	12.25	-40.2	16,697	-0.24%
2020/02/19	1.1	12.21	0	0.00	12.30	1.1	16,645	0.01%
2020/02/18	4	12.20	0	0.00	12.25	4	16,650	0.02%
2020/02/17	3	12.15	0	0.00	12.15	3	16,780	0.02%
2020/02/14	30.7	12.15	0	0.00	12.15	30.7	16,886	0.18%
2020/02/13	22	12.20	1.3	12.21	12.20	20.7	16,934	0.12%
2020/02/12	0	0.00	44	12.17	12.15	-44	17,307	-0.25%
2020/02/11	3	12.20	0	0.00	12.15	3	17,243	0.02%
2020/02/07	105	12.35	0	0.00	12.30	105	17,079	0.61%	大買/鉅額交易
2020/02/05	15	12.30	0.2	12.35	12.30	14.9	17,096	0.09%
2020/02/04	1	12.25	24	12.20	12.30	-23	17,042	-0.13%
2020/02/03	33	12.02	30	12.00	12.10	3	17,173	0.02%
2020/01/31	5.3	12.37	22	12.30	12.35	-16.7	16,566	-0.10%
2020/01/30	54	12.40	94	12.37	12.30	-40	16,285	-0.25%
2020/01/20	300	12.75	5	12.75	12.75	295	15,191	1.94%	大買/鉅額交易
2020/01/16	0.5	12.55	0	0.00	12.55	0.5	14,604	0.00%
2020/01/14	0.3	12.60	12	12.60	12.60	-11.8	14,515	-0.08%
2020/01/13	7	12.45	52	12.55	12.60	-45	14,462	-0.31%
2020/01/09	0.5	12.50	0	0.00	12.45	0.5	14,208	0.00%
2020/01/08	13	12.43	0	0.00	12.40	13	14,297	0.09%
2020/01/06	0	0.00	10	12.55	12.55	-10	13,862	-0.07%
2020/01/03	23	12.60	6	12.60	12.65	17	13,910	0.12%
2020/01/02	1	12.60	0	0.00	12.60	1	13,900	0.01%
2019/12/30	30	12.65	0	0.00	12.65	30	14,121	0.21%
2019/12/27	24	12.69	20	12.63	12.60	4	15,582	0.03%
2019/12/26	2	12.60	0	0.00	12.55	2	15,811	0.01%
2019/12/25	0	0.00	10.9	12.55	12.55	-10.9	15,934	-0.07%
2019/12/24	0	0.00	45	12.55	12.60	-45	16,059	-0.28%
2019/12/19	0	0.00	0.2	12.55	12.55	-0.2	16,260	0.00%
2019/12/18	0	0.00	4	12.55	12.60	-4	16,479	-0.02%
2019/12/17	0	0.00	3	12.55	12.55	-3	16,753	-0.02%
2019/12/16	2	12.50	3	12.45	12.45	-1	17,372	-0.01%
2019/12/12	0	0.00	0.5	12.50	12.50	-0.5	17,471	0.00%
2019/12/11	2	12.45	0	0.00	12.40	2	17,508	0.01%
2019/12/10	2	12.40	0	0.00	12.40	2	17,531	0.01%
2019/12/06	10	12.45	0	0.00	12.40	10	17,780	0.06%
2019/12/04	2	12.43	0	0.00	12.40	2	17,945	0.01%
2019/12/03	0	0.00	10	12.45	12.45	-10	17,934	-0.06%
2019/11/29	10	12.50	0	0.00	12.50	10	17,872	0.06%
2019/11/28	0	0.00	3	12.60	12.55	-3	17,857	-0.02%
2019/11/25	1	12.45	0	0.00	12.55	1	17,415	0.01%
2019/11/22	12	12.44	0	0.00	12.40	12	17,526	0.07%
2019/11/20	2	12.50	0.2	12.55	12.50	1.8	17,604	0.01%
2019/11/18	0	0.00	14.9	12.54	12.55	-14.9	17,909	-0.08%
2019/11/15	6	12.45	4	12.45	12.45	2	18,040	0.01%
2019/11/14	13	12.38	20	12.38	12.40	-7	18,048	-0.04%
2019/11/13	14	12.45	1	12.50	12.45	13	18,177	0.07%
2019/11/12	1	12.50	10	12.50	12.55	-9	18,323	-0.05%
2019/11/11	34	12.51	1	12.50	12.50	33	18,937	0.17%
2019/11/08	0.8	12.75	0	0.00	12.70	0.8	19,216	0.00%
2019/11/07	11	12.71	0	0.00	12.75	11	19,685	0.06%
2019/11/06	11	12.70	0	0.00	12.75	11	19,622	0.06%
2019/11/04	0	0.00	2	12.75	12.80	-2	19,833	-0.01%
2019/10/31	0	0.00	1.1	12.76	12.85	-1.1	20,106	-0.01%
2019/10/28	0	0.00	0.3	12.60	12.55	-0.3	20,008	0.00%
2019/10/24	30	12.55	0	0.00	12.65	30	20,125	0.15%
2019/10/23	7	12.62	0	0.00	12.55	7	20,177	0.03%
2019/10/21	0.9	12.65	0	0.00	12.60	0.9	20,245	0.00%
2019/10/18	6	12.63	0	0.00	12.60	6	20,224	0.03%
2019/10/17	0	0.00	2.5	12.62	12.70	-2.5	20,182	-0.01%
2019/10/16	1	12.65	3	12.70	12.65	-2	20,374	-0.01%
2019/10/09	5	12.47	0	0.00	12.45	5	20,699	0.02%
2019/10/08	3	12.55	1	12.55	12.60	2	20,706	0.01%
2019/10/07	2	12.45	19	12.55	12.50	-17	20,640	-0.08%
2019/10/04	12	12.50	0	0.00	12.55	12	20,633	0.06%
2019/10/03	2	12.55	0	0.00	12.55	2	20,551	0.01%
2019/10/02	10	12.54	0	0.00	12.40	10	19,129	0.05%
2019/10/01	11	12.77	0	0.00	12.85	11	18,562	0.06%
2019/09/26	0.6	12.90	0	0.00	12.85	0.6	19,772	0.00%
2019/09/25	1	12.80	20	12.80	12.85	-19	21,143	-0.09%
2019/09/24	3	12.85	0	0.00	12.90	3	21,140	0.01%
2019/09/23	14	12.85	10	12.95	12.80	4	21,062	0.02%
2019/09/20	18	12.89	3	12.97	13.00	15	20,802	0.07%
2019/09/19	13.9	12.61	6.1	12.60	12.75	7.8	20,400	0.04%
2019/09/17	12	12.30	0.8	12.35	12.30	11.2	19,723	0.06%
2019/09/12	0	0.00	10	12.25	12.25	-10	20,284	-0.05%
2019/09/11	10	12.30	0	0.00	12.30	10	20,609	0.05%
2019/09/10	21	12.28	0	0.00	12.30	21	20,811	0.10%
2019/09/09	1	12.25	4	12.25	12.25	-3	20,857	-0.01%
2019/09/06	4	12.26	0	0.00	12.25	4	20,924	0.02%
2019/09/04	0	0.00	1	12.15	12.25	-1	22,128	0.00%
2019/09/03	4	12.20	0	0.00	12.20	4	22,444	0.02%
2019/09/02	10	12.25	0	0.00	12.25	10	22,875	0.04%
2019/08/29	8	12.21	0	0.00	12.20	8	24,257	0.03%
2019/08/28	1	12.20	5	12.20	12.25	-4	24,762	-0.02%
2019/08/27	1	12.05	0	0.00	12.05	1	25,238	0.00%
2019/08/26	19	12.05	0	0.00	12.05	19	25,454	0.07%
2019/08/23	4	12.20	12	12.27	12.20	-8	25,491	-0.03%
2019/08/22	3	12.27	45	12.27	12.30	-42	25,413	-0.17%
2019/08/21	16	12.34	3.1	12.35	12.30	12.9	25,569	0.05%
2019/08/20	15	12.46	45	12.55	12.45	-30	25,381	-0.12%
2019/08/19	0	0.00	1.5	12.53	12.50	-1.5	25,279	-0.01%
2019/08/16	2	12.50	20	12.35	12.50	-18	25,381	-0.07%
2019/08/15	11	12.50	0	0.00	12.50	11	25,253	0.04%
2019/08/14	23	12.63	34.3	12.60	12.65	-11.3	25,443	-0.04%
2019/08/13	12	13.40	0	0.00	13.40	12	24,937	0.05%
2019/08/06	18	13.01	0	0.00	13.15	18	23,884	0.08%
2019/08/05	9	13.27	0	0.00	13.25	9	23,735	0.04%
2019/08/02	6	13.26	0	0.00	13.30	6	23,835	0.03%
2019/07/30	50	13.43	0	0.00	13.40	50	23,957	0.21%
2019/07/29	15	13.43	0.4	13.50	13.45	14.6	24,092	0.06%
2019/07/26	15	13.50	0	0.00	13.45	15	24,248	0.06%
2019/07/25	10	13.45	0	0.00	13.45	10	24,450	0.04%
2019/07/24	11	13.31	17.8	13.40	13.30	-6.8	24,777	-0.03%
2019/07/23	5	13.45	0	0.00	13.35	5	25,485	0.02%
2019/07/19	20	13.35	0	0.00	13.30	20	26,063	0.08%
2019/07/18	6	13.29	0	0.00	13.30	6	26,096	0.02%
2019/07/17	5	13.33	0	0.00	13.35	5	25,998	0.02%
2019/07/16	12	13.36	0	0.00	13.35	12	25,934	0.05%
2019/07/15	10	13.45	0	0.00	13.50	10	25,743	0.04%
2019/07/11	0	0.00	5	13.50	13.45	-5	25,828	-0.02%
2019/07/10	10	13.40	0	0.00	13.45	10	25,915	0.04%
2019/07/09	25	13.35	0	0.00	13.30	25	25,950	0.10%
2019/07/08	2	13.35	41	13.35	13.35	-39	26,083	-0.15%
2019/07/05	3	13.40	0	0.00	13.40	3	26,099	0.01%
2019/07/04	1	13.30	0	0.00	13.30	1	26,095	0.00%
2019/07/03	21	12.95	41	12.94	13.15	-20	26,036	-0.08%
2019/07/02	11	13.24	305	13.27	13.25	-294	25,012	-1.18%	大賣/鉅額交易
2019/07/01	1	13.70	3	13.65	13.65	-2	23,602	-0.01%
2019/06/28	20	13.65	0	0.00	13.65	20	23,551	0.08%
2019/06/27	2	13.63	2	13.70	13.70	0	23,814	0.00%
2019/06/26	60	13.68	0	0.00	13.60	60	24,015	0.25%
2019/06/25	2	13.65	10	13.65	13.70	-8	24,129	-0.03%
2019/06/24	2	13.65	19.2	13.64	13.65	-17.2	24,432	-0.07%
2019/06/21	19	13.70	30	13.55	13.50	-11	24,497	-0.04%
2019/06/20	0	0.00	40	13.75	13.70	-40	24,204	-0.17%
2019/06/19	11	13.70	53	13.70	13.80	-42	23,961	-0.18%
2019/06/18	13	13.66	54	13.69	13.70	-41	23,797	-0.17%
2019/06/17	1	13.50	65.2	13.65	13.60	-64.2	23,937	-0.27%
2019/06/13	20	13.25	14.8	13.31	13.40	5.2	23,748	0.02%
2019/06/12	175	13.39	5	13.20	13.30	170	23,564	0.72%	大買/鉅額交易
2019/06/11	2	13.60	20	13.85	13.60	-18	22,669	-0.08%
2019/06/10	10	13.75	151	13.73	13.75	-141	22,516	-0.63%	大賣/鉅額交易
2019/06/06	2.4	13.61	8	13.53	13.55	-5.6	22,198	-0.03%
2019/06/05	178	13.53	4	13.60	13.65	174	21,558	0.81%	大買/鉅額交易
2019/06/04	20	13.31	154.6	13.25	13.35	-134.6	21,161	-0.64%	大賣/鉅額交易
2019/06/03	7	13.00	270	13.05	13.10	-263	21,471	-1.22%	大賣/鉅額交易
2019/05/31	574	12.94	4	12.91	12.95	570	21,664	2.63%	大買/鉅額交易
2019/05/30	240	12.70	6	12.71	12.75	234	21,342	1.10%	大買/鉅額交易
2019/05/29	0	0.00	1	12.70	12.70	-1	21,378	0.00%
2019/05/28	0	0.00	1	12.70	12.65	-1	21,565	0.00%
2019/05/27	12	12.66	0	0.00	12.65	12	21,544	0.06%
2019/05/22	0	0.00	10	12.75	12.75	-10	22,330	-0.04%
2019/05/21	15	12.65	6	12.69	12.70	9	22,286	0.04%
2019/05/20	10	12.45	0	0.00	12.45	10	21,829	0.05%
2019/05/17	1	12.45	0	0.00	12.35	1	21,715	0.00%
2019/05/16	110	12.40	0	0.00	12.40	110	21,671	0.51%	大買/鉅額交易
2019/05/15	9	12.43	20	12.50	12.50	-11	22,186	-0.05%
2019/05/14	19	12.28	0	0.00	12.40	19	22,276	0.09%
2019/05/13	10	12.55	0	0.00	12.45	10	22,088	0.05%
2019/05/10	0	0.00	33	12.59	12.50	-33	21,997	-0.15%
2019/05/09	7.1	12.40	0	0.00	12.35	7.1	21,797	0.03%
2019/05/08	2	12.30	2	12.50	12.50	0	21,662	0.00%
2019/05/07	22	12.55	9	12.50	12.50	13	21,626	0.06%
2019/05/06	105	12.46	0	0.00	12.50	105	21,399	0.49%	大買/鉅額交易
2019/05/03	36	12.70	1	12.65	12.60	35	21,137	0.17%
2019/05/02	10.1	12.75	8	12.70	12.75	2.1	20,837	0.01%
2019/04/30	45	12.71	3	12.77	12.75	42	20,642	0.20%
2019/04/29	0	0.00	1	12.55	12.65	-1	20,241	0.00%
2019/04/26	10	12.15	0	0.00	12.20	10	19,491	0.05%
2019/04/25	0	0.00	22	12.00	12.10	-22	19,131	-0.11%
2019/04/22	5	11.95	8	11.95	11.90	-3	19,018	-0.02%
2019/04/18	1	11.90	3	11.90	11.90	-2	18,964	-0.01%
2019/04/17	10	11.95	0	0.00	11.95	10	19,003	0.05%
2019/04/16	1	11.95	0	0.00	11.95	1	18,879	0.01%
2019/04/15	6	12.00	4	12.05	11.95	2	18,844	0.01%
2019/04/12	2	12.00	0	0.00	12.00	2	18,753	0.01%
2019/04/11	1	12.05	0	0.00	12.05	1	18,572	0.01%
2019/04/10	4	12.05	0	0.00	12.10	4	18,496	0.02%
2019/04/08	0.7	12.10	8	12.05	12.05	-7.3	18,303	-0.04%
2019/04/02	5	12.00	51.1	12.00	12.00	-46.1	18,020	-0.26%
2019/04/01	8	12.05	6	12.10	12.05	2	17,875	0.01%
2019/03/29	52	11.80	16	11.84	12.00	36	17,538	0.21%
2019/03/28	2	11.75	0	0.00	11.80	2	17,402	0.01%
2019/03/27	1	11.75	0	0.00	11.80	1	17,282	0.01%
2019/03/26	3	11.65	20.1	11.73	11.70	-17.1	17,075	-0.10%
2019/03/25	19	11.65	0	0.00	11.70	19	17,207	0.11%
2019/03/21	10	11.80	0	11.85	11.80	10	17,114	0.06%
2019/03/20	8.2	11.81	10	11.90	11.85	-1.8	17,059	-0.01%
2019/03/13	10	11.90	0	0.00	11.90	10	16,603	0.06%
2019/03/12	20	11.93	0	0.00	11.95	20	16,423	0.12%
2019/03/11	22	11.90	1	11.90	11.85	21	16,506	0.13%
2019/03/08	11	11.75	0	0.00	11.75	11	16,446	0.07%
2019/03/07	25	11.92	2.4	11.94	11.85	22.6	16,474	0.14%
2019/03/06	22	11.71	4	11.70	11.75	18	15,875	0.11%
2019/03/05	10	11.35	0.4	11.40	11.40	9.6	15,325	0.06%
2019/02/25	10	11.45	10.1	11.35	11.45	-0.1	14,936	0.00%
2019/02/22	10	11.25	0	0.00	11.30	10	14,282	0.07%
2019/02/20	1	11.25	0	0.00	11.30	1	14,015	0.01%
2019/02/19	10	11.30	0	0.00	11.25	10	13,912	0.07%
2019/02/18	5	11.25	0	0.00	11.25	5	14,073	0.04%
2019/02/15	2	11.20	0.3	11.20	11.20	1.7	14,233	0.01%
2019/02/14	2	11.25	0	0.00	11.25	2	14,319	0.01%
2019/02/13	3	11.10	2.7	11.10	11.05	0.3	13,880	0.00%
2019/02/11	23	11.10	8	11.10	11.10	15	14,328	0.10%
2019/01/30	3	11.05	11	11.00	11.05	-8	14,660	-0.05%
2019/01/28	0	0.00	5	11.00	11.00	-5	14,562	-0.03%
2019/01/25	1	10.90	2	10.90	10.95	-1	14,479	-0.01%
2019/01/24	5	10.85	0.8	10.85	10.85	4.2	14,444	0.03%
2019/01/23	5	10.85	0	0.00	10.80	5	14,890	0.03%
2019/01/18	0	0.00	5	10.80	10.85	-5	15,408	-0.03%
2019/01/17	0	0.00	10	10.85	10.85	-10	15,881	-0.06%
2019/01/15	0	0.00	1	10.80	10.80	-1	16,783	-0.01%
2019/01/14	0	0.00	1	10.70	10.75	-1	16,649	-0.01%
2019/01/11	1.1	10.75	0	0.00	10.75	1.1	16,931	0.01%
2019/01/10	1	10.80	0	0.00	10.80	1	17,432	0.01%
2019/01/09	10	10.65	2	10.70	10.75	8	17,784	0.04%
2019/01/07	0	0.00	1	10.55	10.60	-1	18,151	-0.01%
2019/01/04	5	10.40	0	0.00	10.35	5	18,539	0.03%
2018/12/28	1	10.40	0	0.00	10.35	1	20,558	0.00%
2018/12/25	4	10.30	0	0.00	10.25	4	21,515	0.02%
2018/12/21	1	10.25	0	0.00	10.25	1	22,630	0.00%
2018/12/20	0	0.00	39.4	10.32	10.30	-39.4	22,520	-0.18%
2018/12/18	28	10.42	0	0.00	10.40	28	23,139	0.12%
2018/12/17	2	10.60	0	0.00	10.60	2	23,086	0.01%
2018/12/14	2	10.65	0	0.00	10.65	2	23,098	0.01%
2018/12/13	0	0.00	5	10.75	10.75	-5	23,285	-0.02%
2018/12/12	16	10.75	5	10.75	10.70	11	23,488	0.05%
2018/12/11	0	0.00	7	10.75	10.75	-7	23,835	-0.03%
2018/12/06	1	10.60	0	0.00	10.60	1	24,943	0.00%
2018/12/05	0	0.00	8	10.75	10.70	-8	25,117	-0.03%
2018/12/04	0	0.00	15	10.75	10.80	-15	25,455	-0.06%
2018/12/03	0	0.00	2	10.70	10.65	-2	25,925	-0.01%
2018/11/29	7	10.59	4	10.68	10.55	3	28,788	0.01%
2018/11/23	0	0.00	0.1	10.50	10.45	-0.1	30,551	0.00%
2018/11/22	2	10.55	0	0.00	10.50	2	30,852	0.01%
2018/11/21	0	0.00	3	10.60	10.60	-3	31,289	-0.01%
2018/11/20	3	10.60	0	0.00	10.60	3	31,617	0.01%
2018/11/16	0.6	10.70	0	0.00	10.70	0.6	32,595	0.00%
2018/11/15	0	0.00	61	10.75	10.75	-61	33,629	-0.18%
2018/11/13	1	10.60	2	10.55	10.60	-1	34,279	0.00%
2018/11/12	1	10.60	1.4	10.56	10.60	-0.4	34,308	0.00%
2018/11/09	2	10.55	0	0.00	10.55	2	34,413	0.01%
2018/11/08	15.8	10.65	3	10.65	10.65	12.8	34,590	0.04%
2018/11/07	2	10.35	7	10.37	10.50	-5	34,389	-0.01%
2018/11/06	0	0.00	20	10.25	10.25	-20	34,703	-0.06%
2018/10/31	15.6	10.20	0	0.00	10.20	15.6	35,768	0.04%
2018/10/30	10	10.05	26	10.10	10.10	-16	35,458	-0.05%
2018/10/29	1.4	10.00	15	10.00	10.05	-13.6	35,505	-0.04%
2018/10/26	6	9.96	0	0.00	10.05	6	35,975	0.02%
2018/10/25	6	10.00	0	0.00	9.99	6	35,847	0.02%
2018/10/24	6	10.22	0	0.00	10.05	6	36,192	0.02%
2018/10/23	50	10.30	0	0.00	10.30	50	35,953	0.14%
2018/10/22	0	0.00	2	10.50	10.55	-2	36,000	-0.01%
2018/10/19	4	10.35	47	10.40	10.45	-43	36,142	-0.12%
2018/10/18	7	10.36	0	0.00	10.40	7	36,238	0.02%
2018/10/17	10	10.52	0	0.00	10.50	10	36,104	0.03%
2018/10/16	6	10.65	0	0.00	10.65	6	35,901	0.02%
2018/10/15	0.1	10.70	0	0.00	10.65	0.1	35,864	0.00%
2018/10/12	22	10.65	3	10.60	10.70	19	35,651	0.05%
2018/10/11	10.8	10.59	13	10.47	10.45	-2.2	35,340	-0.01%
2018/10/08	1	10.85	0	0.00	10.95	1	33,828	0.00%
2018/10/05	5	10.91	0	0.00	10.85	5	33,762	0.01%
2018/10/03	0	0.00	3	11.20	11.25	-3	33,397	-0.01%
2018/10/01	19.2	11.21	28	11.21	11.25	-8.8	34,232	-0.03%
2018/09/28	0	0.00	10	11.00	11.10	-10	34,062	-0.03%
2018/09/27	21	11.03	20	11.05	11.05	1	34,050	0.00%
2018/09/26	0	0.00	10	11.08	11.05	-10	34,116	-0.03%
2018/09/25	5	10.85	0	0.00	11.00	5	34,015	0.01%
2018/09/21	36	10.91	14	10.90	10.85	22	34,225	0.06%
2018/09/20	0	0.00	4	10.90	10.95	-4	34,227	-0.01%
2018/09/19	0.2	10.95	0	0.00	10.95	0.2	34,239	0.00%
2018/09/18	5	10.85	0	0.00	10.85	5	34,135	0.01%
2018/09/17	0	0.00	10	10.95	10.90	-10	33,966	-0.03%
2018/09/14	10	11.10	5	11.05	11.00	5	33,661	0.01%
2018/09/12	0	0.00	185	10.70	10.70	-185	32,950	-0.56%	大賣/鉅額交易
2018/09/11	0	0.00	50	10.49	10.55	-50	32,807	-0.15%
2018/09/10	2	10.50	9	10.70	10.55	-7	32,732	-0.02%
2018/09/07	3	10.65	0	0.00	10.65	3	32,650	0.01%
2018/09/06	11	10.50	49	10.54	10.55	-38	32,230	-0.12%
2018/09/05	41	11.12	0	0.00	11.10	41	30,621	0.13%
2018/09/04	36.3	11.15	11.5	11.15	11.20	24.8	29,357	0.08%
2018/09/03	0	0.00	1	11.20	11.20	-1	29,023	0.00%
2018/08/31	54	11.14	21	11.20	11.10	33	28,851	0.11%
2018/08/30	46	11.13	20	11.05	11.10	26	28,746	0.09%
2018/08/29	17	11.20	5	11.15	11.20	12	28,626	0.04%
2018/08/28	27	11.25	0	0.00	11.20	27	28,523	0.09%
2018/08/27	0	0.00	4	11.22	11.25	-4	28,033	-0.01%
2018/08/24	6	11.03	0	0.00	11.05	6	27,687	0.02%
2018/08/23	14.1	10.99	52.4	11.04	11.00	-38.3	28,050	-0.14%
2018/08/22	28.5	11.00	2.5	11.03	11.00	26	27,843	0.09%
2018/08/21	0	0.00	14.4	10.79	10.80	-14.4	26,787	-0.05%
2018/08/20	6	10.49	17	10.50	10.55	-11	26,148	-0.04%
2018/08/16	10	10.30	0	0.00	10.35	10	25,640	0.04%
2018/08/15	0	0.00	0.8	10.35	10.35	-0.8	25,556	0.00%
2018/08/14	12	10.45	1	10.35	10.45	11	25,459	0.04%
2018/08/13	10.1	10.45	22	10.43	10.40	-11.9	25,417	-0.05%
2018/08/10	6	10.43	35	10.47	10.45	-29	24,773	-0.12%
2018/08/07	2	10.25	1	10.25	10.20	1	24,203	0.00%
2018/08/06	2	10.15	0	0.00	10.15	2	24,187	0.01%
2018/08/03	0.5	10.00	0	0.00	10.05	0.5	24,349	0.00%
2018/08/02	40	9.99	4	9.97	9.98	36	24,515	0.15%
2018/08/01	10	10.10	1	10.05	10.10	9	24,181	0.04%
2018/07/31	2	10.10	1.9	10.05	10.10	0.1	24,097	0.00%
2018/07/30	3	9.97	22	9.93	9.97	-19	23,304	-0.08%
2018/07/27	0	0.00	10	9.78	9.77	-10	23,027	-0.04%
2018/07/26	12	9.74	3	9.76	9.76	9	22,896	0.04%
2018/07/24	6	9.66	10	9.70	9.70	-4	23,018	-0.02%
2018/07/20	0	0.00	15	9.58	9.58	-15	22,650	-0.07%
2018/07/19	1	9.57	0	0.00	9.57	1	22,668	0.00%
2018/07/18	5	9.61	0	0.00	9.61	5	22,716	0.02%
2018/07/17	0	0.00	1	9.58	9.57	-1	22,769	0.00%
2018/07/16	0	0.00	2	9.64	9.60	-2	22,807	-0.01%
2018/07/13	10	9.61	25	9.61	9.63	-15	22,731	-0.07%
2018/07/12	7	9.53	0	0.00	9.57	7	22,632	0.03%
2018/07/11	7	9.46	0	0.00	9.46	7	22,515	0.03%
2018/07/10	6	9.40	20	9.43	9.49	-14	22,451	-0.06%
2018/07/09	10	9.29	0	0.00	9.30	10	22,191	0.05%
2018/07/06	29	9.25	0	0.00	9.21	29	21,646	0.13%
2018/07/05	5	9.31	0	0.00	9.29	5	21,957	0.02%
2018/07/04	33	9.34	0	0.00	9.38	33	22,200	0.15%
2018/07/03	0	0.00	52.1	9.39	9.38	-52.1	22,338	-0.23%
2018/07/02	0	0.00	22	9.60	9.49	-22	22,035	-0.10%
2018/06/28	1	9.36	0	0.00	9.41	1	21,285	0.00%
2018/06/27	1	9.42	0	0.00	9.40	1	21,352	0.00%
2018/06/26	1	9.42	30	9.45	9.46	-29	21,376	-0.14%
2018/06/22	6	9.46	0	0.00	9.47	6	21,444	0.03%
2018/06/21	15	9.56	11	9.54	9.53	4	21,465	0.02%
2018/06/20	7	9.56	5	9.56	9.58	2	21,763	0.01%
2018/06/19	0	0.00	3	9.61	9.56	-3	22,657	-0.01%
2018/06/15	0	0.00	1	9.61	9.66	-1	22,453	0.00%
2018/06/13	0	0.00	5.8	9.72	9.71	-5.8	22,044	-0.03%
2018/06/12	4	9.76	4	9.77	9.76	0	22,203	0.00%
2018/06/11	14	9.78	0	0.00	9.82	14	21,931	0.06%
2018/06/08	4	9.66	0	0.00	9.69	4	21,642	0.02%
2018/06/07	12	9.66	18.2	9.62	9.74	-6.2	21,194	-0.03%
2018/06/06	5	9.36	14	9.42	9.44	-9	20,754	-0.04%
2018/06/05	1	9.33	3	9.31	9.31	-2	20,406	-0.01%
2018/06/04	10	9.24	29	9.26	9.27	-19	20,124	-0.09%
2018/06/01	1	9.20	2	9.20	9.21	-1	20,048	0.00%
2018/05/31	6	9.21	0	0.00	9.15	6	19,846	0.03%
2018/05/30	2	9.23	5	9.24	9.23	-3	19,037	-0.02%
2018/05/29	0	0.00	11	9.33	9.33	-11	18,721	-0.06%
2018/05/23	3	9.24	0	0.00	9.25	3	19,274	0.02%
2018/05/22	7	9.32	0	0.00	9.27	7	19,354	0.04%
2018/05/21	13	9.32	2	9.35	9.32	11	19,297	0.06%
2018/05/18	20	9.31	0	0.00	9.32	20	19,112	0.10%
2018/05/17	27	9.29	0	0.00	9.30	27	19,223	0.14%
2018/05/16	10	9.26	0	0.00	9.26	10	19,189	0.05%
2018/05/14	0	0.00	2	9.25	9.28	-2	19,543	-0.01%
2018/05/11	1	9.20	31	9.20	9.23	-30	19,390	-0.15%
2018/05/09	20	9.09	0	0.00	9.05	20	18,673	0.11%
2018/05/08	10	9.09	0	0.00	9.09	10	18,559	0.05%
2018/05/07	0	0.00	16	9.02	9.04	-16	18,757	-0.09%
2018/05/04	19	9.02	0	0.00	9.00	19	18,723	0.10%
2018/05/03	5	9.07	0	0.00	9.06	5	18,445	0.03%
2018/05/02	15	9.09	1	9.11	9.12	14	18,453	0.08%
2018/04/30	6	9.10	2.8	9.10	9.12	3.2	18,541	0.02%
2018/04/27	20	8.90	0	0.00	8.95	20	18,152	0.11%
2018/04/26	3	8.89	0.4	8.88	8.87	2.6	18,176	0.01%
2018/04/25	3	8.88	0	0.00	8.89	3	18,161	0.02%
2018/04/24	1	8.92	2	8.93	8.92	-1	18,177	-0.01%
2018/04/19	8	8.85	0	0.00	8.85	8	18,314	0.04%
2018/04/16	2	8.85	0	0.00	8.87	2	18,549	0.01%
2018/04/12	1	8.85	3	8.87	8.89	-2	18,466	-0.01%
2018/04/11	5	8.90	0	0.00	8.90	5	18,271	0.03%
2018/04/10	0	0.00	6	8.81	8.84	-6	17,584	-0.03%
2018/04/09	5	8.69	0	0.00	8.71	5	16,977	0.03%
2018/03/31	6	8.74	0	0.00	8.72	6	16,314	0.04%
2018/03/29	0	0.00	5	8.69	8.70	-5	15,882	-0.03%
2018/03/27	5	8.73	0	0.00	8.72	5	15,439	0.03%
2018/03/26	0	0.00	5	8.70	8.70	-5	15,193	-0.03%
2018/03/23	20.8	8.72	31	8.70	8.73	-10.2	14,992	-0.07%
2018/03/22	41	8.78	1	8.75	8.78	40	14,498	0.28%
2018/03/21	3	8.63	0	0.00	8.63	3	13,372	0.02%
2018/03/20	10	8.65	0	0.00	8.65	10	13,308	0.08%
2018/03/19	10	8.69	0	0.00	8.67	10	13,209	0.08%
2018/03/16	0	0.00	0.5	8.67	8.67	-0.5	13,138	0.00%
2018/03/14	0	0.00	7	8.67	8.66	-7	12,718	-0.06%
2018/03/13	0	0.00	1	8.69	8.69	-1	12,668	-0.01%
2018/03/12	3	8.69	1	8.69	8.69	2	12,574	0.02%
2018/03/06	0	0.00	0.8	8.58	8.59	-0.8	12,612	-0.01%
2018/03/05	6	8.58	5	8.57	8.55	1	12,836	0.01%
2018/03/02	0	0.00	6	8.64	8.64	-6	12,819	-0.05%
2018/03/01	1.1	8.70	0	0.00	8.69	1.1	12,770	0.01%
2018/02/27	0	0.00	21	8.68	8.64	-21	12,664	-0.17%
2018/02/26	2	8.73	20	8.72	8.72	-18	12,460	-0.14%
2018/02/23	20	8.79	30	8.79	8.73	-10	12,346	-0.08%
2018/02/22	2	8.64	1	8.70	8.70	1	12,152	0.01%
2018/02/12	2	8.46	0	0.00	8.46	2	11,766	0.02%
2018/02/09	5	8.38	0	0.00	8.40	5	11,638	0.04%
2018/02/08	20	8.39	0	0.00	8.45	20	11,322	0.18%
2018/02/07	1	8.40	99	8.45	8.40	-98	11,232	-0.87%
2018/02/06	0	0.00	20	8.37	8.36	-20	11,065	-0.18%
2018/02/02	4	8.66	0	0.00	8.67	4	10,356	0.04%
2018/02/01	1	8.67	1	8.66	8.64	0	10,332	0.00%
2018/01/31	0.5	8.62	1	8.61	8.64	-0.5	10,337	0.00%
2018/01/30	0	0.00	5	8.68	8.67	-5	10,216	-0.05%
2018/01/29	4	8.75	0	0.00	8.76	4	9,807	0.04%
2018/01/25	0	0.00	7	8.80	8.78	-7	9,776	-0.07%
2018/01/24	6	8.75	0	0.00	8.77	6	9,600	0.06%
2018/01/23	0	0.00	2	8.83	8.80	-2	9,296	-0.02%
2018/01/22	3	8.85	1	8.80	8.86	2	9,163	0.02%
2018/01/19	0.5	8.80	1	8.77	8.84	-0.5	9,088	-0.01%
2018/01/18	0	0.00	1	8.83	8.77	-1	9,078	-0.01%
2018/01/17	0	0.00	21	8.77	8.82	-21	8,829	-0.24%
2018/01/16	1	8.74	1	8.73	8.78	0	8,638	0.00%
2018/01/15	26.7	8.70	8	8.76	8.74	18.7	8,494	0.22%
2018/01/12	1	8.53	6	8.63	8.63	-5	8,014	-0.06%
2018/01/08	1.7	8.47	0.1	8.48	8.50	1.6	7,520	0.02%
2018/01/05	1	8.42	30	8.41	8.44	-29	7,331	-0.40%