臺企銀 (2834)-元大-土城永寧券商分點個股進出

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

臺企銀

(2834)

可現股當沖

股價
16.55
漲跌
▼0.05
漲幅
-0.30%
成交量
27,467張
產業
上市金融類股
1298人加入追蹤

立即追蹤
本地時間:14:30

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

臺企銀 (2834)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	9	16.53	10	16.54	16.55	-1	26,838	0.00%
2024/04/23	2.5	16.51	17	16.50	16.60	-14.5	26,739	-0.05%
2024/04/22	6	16.24	17	16.28	16.35	-11	26,384	-0.04%
2024/04/19	9.2	15.91	0.8	16.00	16.15	8.4	25,973	0.03%
2024/04/18	1	15.95	8.1	16.03	16.20	-7.1	25,429	-0.03%
2024/04/17	2	16.00	2.2	15.99	16.00	-0.2	25,246	0.00%
2024/04/16	52	15.88	5	15.85	15.80	47	25,095	0.19%
2024/04/15	17	16.00	5	16.01	16.05	12	24,599	0.05%
2024/04/12	8	16.03	3	16.03	16.05	5	24,303	0.02%
2024/04/11	12.2	16.10	0	0.00	16.10	12.2	24,153	0.05%
2024/04/10	6	16.15	37	16.19	16.20	-31	24,125	-0.13%
2024/04/09	5	16.12	3	16.10	16.10	2	24,050	0.01%
2024/04/08	0	0.00	3	16.00	16.05	-3	24,003	-0.01%
2024/04/03	38.6	15.90	30	15.95	15.90	8.6	23,789	0.04%
2024/04/02	19	15.94	1	15.95	16.00	18	23,700	0.08%
2024/04/01	7	16.16	12	16.07	16.05	-5	23,358	-0.02%
2024/03/29	15	16.09	104	16.02	16.15	-89	23,044	-0.39%	大賣/
2024/03/28	16	15.93	28	15.91	15.90	-12	22,583	-0.05%
2024/03/27	3	15.87	2	15.82	15.80	1	22,318	0.00%
2024/03/26	1.3	15.76	55.3	15.75	15.75	-54	21,850	-0.25%
2024/03/25	5	15.76	0	0.00	15.75	5	21,596	0.02%
2024/03/22	4.1	15.78	21.7	15.75	15.75	-17.6	21,398	-0.08%
2024/03/21	9	15.73	164.2	15.70	15.75	-155.2	21,065	-0.74%	大賣/鉅額交易
2024/03/20	22.1	15.55	11	15.63	15.55	11.1	20,641	0.05%
2024/03/19	10.1	15.57	4	15.55	15.60	6	20,231	0.03%
2024/03/18	99.2	15.84	14.2	15.89	15.80	85	19,440	0.44%
2024/03/15	233.5	16.30	132.1	16.21	16.35	101.5	18,148	0.56%	大買/大賣/鉅額交易
2024/03/14	478	16.55	475.2	16.55	16.55	2.8	14,994	0.02%	大買/大賣/
2024/03/13	2.6	15.00	6	14.96	15.05	-3.4	12,874	-0.03%
2024/03/12	0	0.00	5.5	14.70	14.85	-5.5	12,265	-0.04%
2024/03/11	14	14.69	1	14.60	14.55	13	11,872	0.11%
2024/03/08	0	0.00	12.5	14.50	14.60	-12.5	11,414	-0.11%
2024/03/07	0	0.00	4.2	14.35	14.45	-4.2	10,739	-0.04%
2024/03/06	0	0.00	18.3	14.24	14.25	-18.3	10,403	-0.18%
2024/03/05	6.3	14.15	33.1	14.13	14.15	-26.8	10,760	-0.25%
2024/03/04	0	0.00	4	14.00	13.95	-4	10,473	-0.04%
2024/03/01	2	14.15	15	14.10	14.00	-13	10,426	-0.12%
2024/02/29	10	13.90	3.4	13.90	14.00	6.6	10,318	0.06%
2024/02/27	5	13.75	11.4	13.72	13.75	-6.4	9,824	-0.07%
2024/02/26	0	0.00	1	13.60	13.60	-1	9,562	-0.01%
2024/02/22	0	0.00	0.2	13.55	13.50	-0.2	9,608	0.00%
2024/02/21	0	13.55	0.5	13.50	13.50	-0.5	9,617	0.00%
2024/02/20	0	0.00	1	13.60	13.55	-1	9,731	-0.01%
2024/02/19	0	0.00	4.8	13.46	13.50	-4.8	9,669	-0.05%
2024/02/16	0	0.00	15	13.40	13.40	-15	9,819	-0.15%
2024/02/15	0	0.00	2.1	13.35	13.35	-2.1	9,793	-0.02%
2024/02/05	0	0.00	3	13.30	13.35	-3	9,709	-0.03%
2024/02/02	2	13.35	10	13.38	13.40	-8	9,728	-0.08%
2024/02/01	1.7	13.38	0.1	13.35	13.40	1.6	9,735	0.02%
2024/01/31	0.1	13.30	1	13.30	13.35	-1	9,738	-0.01%
2024/01/29	0	0.00	5.2	13.35	13.45	-5.2	9,756	-0.05%
2024/01/25	0	0.00	2	13.25	13.30	-2	9,824	-0.02%
2024/01/19	5	13.20	0	13.20	13.25	5	9,922	0.05%
2024/01/18	1	13.25	1.2	13.21	13.20	-0.2	10,037	0.00%
2024/01/17	17.4	13.20	10	13.27	13.20	7.3	10,044	0.07%
2024/01/16	9	13.36	1	13.35	13.30	8	9,931	0.08%
2024/01/12	0	0.00	2	13.60	13.60	-2	10,002	-0.02%
2024/01/11	15	13.65	1.1	13.60	13.60	13.9	10,111	0.14%
2024/01/10	0	0.00	2	13.50	13.50	-2	10,203	-0.02%
2024/01/09	0.9	13.60	0.2	13.55	13.55	0.7	10,200	0.01%
2024/01/08	0	0.00	3.1	13.65	13.60	-3.1	10,201	-0.03%
2024/01/05	2.5	13.52	0	0.00	13.55	2.5	10,218	0.02%
2024/01/04	4.7	13.51	1	13.55	13.55	3.7	10,286	0.04%
2024/01/03	4	13.55	0.1	13.60	13.55	3.9	10,351	0.04%
2024/01/02	0	0.00	17	13.70	13.70	-17	10,316	-0.16%
2023/12/28	1	13.65	0.1	13.70	13.75	0.9	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	3	13.60	13.60	-3	10,426	-0.03%
2023/12/25	0	0.00	1.1	13.55	13.55	-1.1	10,417	-0.01%
2023/12/22	2	13.55	0	0.00	13.55	2	10,486	0.02%
2023/12/20	2	13.55	0	0.00	13.55	2	10,591	0.02%
2023/12/19	0	0.00	6	13.64	13.65	-6	10,582	-0.06%
2023/12/18	1	13.70	0	0.00	13.75	1	10,705	0.01%
2023/12/14	5	13.80	7.7	13.78	13.85	-2.7	10,527	-0.03%
2023/12/13	1	13.70	31	13.65	13.70	-30	10,340	-0.29%
2023/12/12	0	0.00	6	13.72	13.70	-6	10,418	-0.06%
2023/12/11	0	0.00	58.7	13.61	13.70	-58.7	10,417	-0.56%
2023/12/07	1	13.50	0	0.00	13.50	1	10,224	0.01%
2023/12/06	0	0.00	0.1	13.50	13.55	-0.1	10,289	0.00%
2023/12/05	0	0.00	2.1	13.45	13.45	-2.1	10,265	-0.02%
2023/12/04	6	13.46	0	0.00	13.50	6	10,276	0.06%
2023/12/01	1.5	13.55	2	13.55	13.55	-0.5	10,313	0.00%
2023/11/30	7	13.60	1	13.60	13.50	6	10,316	0.06%
2023/11/29	0	0.00	5	13.50	13.50	-5	9,741	-0.05%
2023/11/28	3	13.50	0	0.00	13.55	3	9,719	0.03%
2023/11/24	2	13.45	0.2	13.50	13.55	1.8	10,085	0.02%
2023/11/22	0.9	13.40	6	13.45	13.40	-5.1	10,085	-0.05%
2023/11/21	0.2	13.45	3	13.38	13.45	-2.8	10,043	-0.03%
2023/11/20	0	0.00	1	13.35	13.40	-1	9,855	-0.01%
2023/11/17	0	0.00	1	13.25	13.30	-1	9,792	-0.01%
2023/11/15	0	0.00	213.2	13.15	13.20	-213.2	9,739	-2.19%	大賣/鉅額交易
2023/11/14	31	13.05	9.4	13.05	13.00	21.6	9,649	0.22%
2023/11/09	1	13.10	1.1	13.06	13.10	-0.1	11,007	0.00%
2023/11/06	0	0.00	0	13.20	13.20	0	11,718	0.00%
2023/11/03	0.5	13.00	2	13.05	13.10	-1.5	11,840	-0.01%
2023/11/02	0.7	12.90	1	12.90	12.90	-0.3	12,187	0.00%
2023/11/01	0.5	12.90	1	12.75	12.85	-0.5	12,171	0.00%
2023/10/31	5.2	12.85	16	12.85	12.75	-10.8	12,229	-0.09%
2023/10/30	13	12.83	21.2	12.82	12.85	-8.2	12,456	-0.07%
2023/10/26	1	12.70	0	0.00	12.70	1	12,772	0.01%
2023/10/25	0	0.00	10	12.95	12.85	-10	12,845	-0.08%
2023/10/24	3.9	12.81	0	0.00	12.80	3.9	13,276	0.03%
2023/10/23	11.4	12.90	3	12.90	12.90	8.4	13,392	0.06%
2023/10/20	8	12.91	47.7	12.98	13.00	-39.7	13,534	-0.29%
2023/10/19	9	13.11	0	0.00	13.05	9	13,402	0.07%
2023/10/18	2	13.15	0	0.00	13.20	2	13,425	0.01%
2023/10/17	3	13.23	0.1	13.30	13.20	2.9	13,419	0.02%
2023/10/16	1	13.25	0	0.00	13.30	1	13,598	0.01%
2023/10/13	0.2	13.35	0	13.50	13.35	0.1	13,918	0.00%
2023/10/12	0.8	13.45	4.1	13.40	13.45	-3.3	14,076	-0.02%
2023/10/11	1.6	13.36	3.1	13.37	13.40	-1.5	14,094	-0.01%
2023/10/06	4.1	13.25	0	0.00	13.25	4.1	14,117	0.03%
2023/10/05	42	13.09	0.2	13.15	13.05	41.9	14,290	0.29%
2023/10/04	18.2	13.05	3	13.05	13.00	15.2	14,432	0.10%
2023/10/03	4.9	13.26	0	0.00	13.15	4.9	14,419	0.03%
2023/10/02	3	13.30	2.3	13.23	13.30	0.8	14,589	0.01%
2023/09/28	0.1	13.25	1.3	13.25	13.20	-1.2	14,817	-0.01%
2023/09/27	2.2	13.15	0	0.00	13.15	2.2	14,913	0.01%
2023/09/26	7	13.20	5.6	13.21	13.20	1.4	15,006	0.01%
2023/09/25	0.6	13.35	0.4	13.35	13.35	0.2	15,014	0.00%
2023/09/22	0.2	13.30	0	0.00	13.20	0.2	15,093	0.00%
2023/09/21	0.5	13.30	0	0.00	13.25	0.5	15,103	0.00%
2023/09/20	2.1	13.50	0	0.00	13.45	2.1	14,960	0.01%
2023/09/19	13.1	13.50	0	0.00	13.50	13.1	15,038	0.09%
2023/09/18	0.6	13.60	5	13.50	13.55	-4.4	15,178	-0.03%
2023/09/15	5.8	13.52	2	13.58	13.60	3.8	15,265	0.03%
2023/09/14	0.1	13.55	3.1	13.52	13.60	-3	15,208	-0.02%
2023/09/13	10.6	13.50	0	0.00	13.45	10.6	15,274	0.07%
2023/09/12	7	13.40	0	0.00	13.40	7	15,711	0.04%
2023/09/11	1	13.35	8	13.35	13.35	-7	15,744	-0.04%
2023/09/08	1.1	13.36	0	0.00	13.35	1.1	15,769	0.01%
2023/09/07	10	13.35	5	13.35	13.35	5	15,850	0.03%
2023/09/06	20.1	13.38	0	0.00	13.35	20.1	16,189	0.12%
2023/09/05	38	13.45	0	0.00	13.45	38	16,350	0.23%
2023/09/04	1.7	13.47	0	0.00	13.50	1.7	16,445	0.01%
2023/09/01	1	13.45	10	13.50	13.45	-9	16,718	-0.05%
2023/08/31	6	13.50	0	0.00	13.35	6	16,781	0.04%
2023/08/30	33.3	13.90	0	0.00	13.90	33.3	16,689	0.20%
2023/08/29	6	13.90	0	0.00	13.90	6	16,603	0.04%
2023/08/28	24	13.89	1	13.85	13.85	23	16,659	0.14%
2023/08/25	5	13.80	0	0.00	13.80	5	16,976	0.03%
2023/08/24	1.6	13.85	0	0.00	13.80	1.6	17,196	0.01%
2023/08/21	0	0.00	1	13.75	13.75	-1	17,541	-0.01%
2023/08/18	1	13.70	1.6	13.72	13.65	-0.5	17,540	0.00%
2023/08/17	1	13.60	0	0.00	13.65	1	17,476	0.01%
2023/08/16	21.3	13.55	15	13.51	13.50	6.3	17,206	0.04%
2023/08/15	28.1	13.82	3	13.75	13.80	25.1	16,752	0.15%
2023/08/14	41.1	13.98	0	0.00	13.95	41.1	16,693	0.25%
2023/08/11	5	14.20	0	0.00	14.20	5	16,535	0.03%
2023/08/10	10	14.20	5	14.20	14.25	5	16,533	0.03%
2023/08/09	15	14.12	0	0.00	14.20	15	16,585	0.09%
2023/08/08	11.8	14.16	0	0.00	14.15	11.8	16,420	0.07%
2023/08/07	0	0.00	0.7	14.35	14.35	-0.7	16,195	0.00%
2023/08/04	0.2	14.35	3	14.30	14.30	-2.8	16,266	-0.02%
2023/08/02	10	14.30	0.4	14.50	14.25	9.6	16,308	0.06%
2023/07/31	9	14.48	0.5	14.40	14.40	8.5	16,196	0.05%
2023/07/28	2	14.40	0	0.00	14.45	2	15,895	0.01%
2023/07/27	0	0.00	92.3	14.47	14.50	-92.3	15,738	-0.59%
2023/07/26	0	0.00	147	14.20	14.30	-147	15,432	-0.95%	大賣/鉅額交易
2023/07/25	0	14.15	0	0.00	14.15	0	15,296	0.00%
2023/07/24	2.5	14.15	0	0.00	14.10	2.5	15,144	0.02%
2023/07/21	1	14.25	0	0.00	14.25	1	15,017	0.01%
2023/07/18	0	0.00	3	14.30	14.30	-3	14,937	-0.02%
2023/07/17	7.1	14.15	6	14.14	14.20	1.1	14,741	0.01%
2023/07/14	0	0.00	0.5	14.05	14.10	-0.5	14,680	0.00%
2023/07/13	0.2	14.10	0	0.00	14.00	0.2	14,754	0.00%
2023/07/12	7	14.06	1	14.05	14.05	6	14,756	0.04%
2023/07/11	5	14.15	0	0.00	14.20	5	14,772	0.03%
2023/07/10	4.1	14.14	1.2	14.19	14.15	2.9	14,848	0.02%
2023/07/07	1	14.00	3	14.00	14.05	-2	15,060	-0.01%
2023/07/06	1	14.15	2	14.10	14.10	-1	15,328	-0.01%
2023/07/05	0.2	14.25	1	14.25	14.30	-0.8	15,200	-0.01%
2023/07/04	1.1	14.20	1	14.20	14.30	0.1	15,200	0.00%
2023/07/03	0.8	14.25	0	0.00	14.30	0.8	15,331	0.01%
2023/06/30	1	14.25	7.1	14.21	14.25	-6.1	15,665	-0.04%
2023/06/29	0	0.00	8	14.25	14.20	-8	15,681	-0.05%
2023/06/28	0	0.00	3.3	14.16	14.20	-3.3	15,748	-0.02%
2023/06/27	2	14.10	2.3	14.08	14.10	-0.3	15,799	0.00%
2023/06/26	0	0.00	0.3	14.14	14.10	-0.3	15,936	0.00%
2023/06/21	2	14.15	5.1	14.12	14.20	-3.1	16,064	-0.02%
2023/06/20	0.1	14.15	0	0.00	14.20	0.1	16,188	0.00%
2023/06/19	8	14.05	0.2	14.10	14.10	7.8	16,521	0.05%
2023/06/16	15.8	14.14	0	0.00	14.10	15.8	17,043	0.09%
2023/06/15	0	0.00	0.7	14.25	14.30	-0.7	17,340	0.00%
2023/06/14	0	0.00	5.2	14.30	14.30	-5.2	18,580	-0.03%
2023/06/13	7	14.26	11	14.30	14.25	-4	22,190	-0.02%
2023/06/12	0	0.00	5	14.25	14.25	-5	22,395	-0.02%
2023/06/09	1	14.20	2.1	14.25	14.25	-1.1	22,676	0.00%
2023/06/08	1	14.20	2	14.20	14.20	-1	23,003	0.00%
2023/06/07	1	14.15	1.1	14.24	14.25	-0.1	23,254	0.00%
2023/06/06	4.2	14.15	10.2	14.10	14.10	-6	23,226	-0.03%
2023/06/05	0	14.10	20	14.11	14.15	-20	23,292	-0.09%
2023/06/02	0	0.00	4	14.00	14.00	-4	23,192	-0.02%
2023/06/01	10.1	13.98	0	0.00	14.00	10.1	23,304	0.04%
2023/05/31	4.1	13.99	3	13.98	14.10	1.1	23,959	0.00%
2023/05/30	20.3	13.98	2	14.05	13.95	18.3	24,096	0.08%
2023/05/29	2.2	14.05	0.4	14.10	14.10	1.8	24,780	0.01%
2023/05/26	7	14.05	0	0.00	14.05	7	25,304	0.03%
2023/05/25	1	14.05	0.8	14.07	14.05	0.2	26,087	0.00%
2023/05/24	0	0.00	3	14.10	14.15	-3	26,755	-0.01%
2023/05/23	0	0.00	5	14.25	14.25	-5	26,782	-0.02%
2023/05/22	0.1	14.25	1.6	14.24	14.25	-1.5	27,071	-0.01%
2023/05/19	0	0.00	13	14.25	14.20	-13	27,058	-0.05%
2023/05/18	0	0.00	11	14.25	14.25	-11	27,030	-0.04%
2023/05/17	0	0.00	15	14.08	14.10	-15	26,873	-0.06%
2023/05/16	19	14.00	20	14.03	14.00	-1	26,805	0.00%
2023/05/15	0	13.90	0.7	13.85	13.90	-0.7	27,224	0.00%
2023/05/12	6.1	13.85	5	13.80	13.85	1.1	27,201	0.00%
2023/05/11	7	13.85	6.1	13.89	13.90	0.9	27,265	0.00%
2023/05/10	0	0.00	0.2	13.95	13.95	-0.2	27,236	0.00%
2023/05/09	2.4	13.96	3	14.03	14.00	-0.6	27,606	0.00%
2023/05/08	0.1	14.10	0	0.00	14.05	0.1	27,581	0.00%
2023/05/05	0.1	14.00	1.2	13.97	14.05	-1.1	27,759	0.00%
2023/05/04	5.3	13.95	10	14.00	14.00	-4.7	27,817	-0.02%
2023/05/03	0	0.00	16.8	13.95	13.95	-16.8	27,939	-0.06%
2023/05/02	342.6	14.03	9	14.03	14.05	333.6	28,106	1.19%	大買/鉅額交易
2023/04/28	0	0.00	9	13.94	13.95	-9	28,418	-0.03%
2023/04/27	1.1	13.85	10	13.80	13.90	-8.9	28,449	-0.03%
2023/04/26	0.1	13.90	0	0.00	13.90	0.1	28,829	0.00%
2023/04/25	10.1	13.90	201	13.80	13.85	-190.9	28,906	-0.66%	大賣/鉅額交易
2023/04/24	12	13.85	0	0.00	13.90	12	28,892	0.04%
2023/04/21	0	0.00	5	13.81	13.80	-5	29,097	-0.02%
2023/04/19	0.1	13.90	2	13.90	13.85	-1.9	30,165	-0.01%
2023/04/18	5	13.85	17	13.91	13.90	-12	30,042	-0.04%
2023/04/17	3	13.95	0.3	13.95	13.95	2.7	29,966	0.01%
2023/04/14	4	13.95	0	0.00	13.95	4	29,827	0.01%
2023/04/13	14	13.86	0	0.00	13.95	14	29,723	0.05%
2023/04/12	162.3	13.80	17	13.85	13.85	145.3	29,626	0.49%	大買/鉅額交易
2023/04/11	5	13.77	27.2	13.71	13.80	-22.2	29,431	-0.08%
2023/04/10	8	13.40	42	13.45	13.45	-34	29,026	-0.12%
2023/04/07	5.1	13.45	0	0.00	13.40	5.1	29,014	0.02%
2023/04/06	12.8	13.39	0	0.00	13.45	12.8	28,917	0.04%
2023/03/31	10	13.45	106	13.40	13.45	-96	28,685	-0.33%	大賣/
2023/03/30	0.4	13.25	1	13.25	13.25	-0.6	28,308	0.00%
2023/03/29	2.2	13.25	0	0.00	13.25	2.2	28,289	0.01%
2023/03/28	101	13.25	21	13.20	13.25	80	28,379	0.28%	大買/
2023/03/27	4	13.08	20	13.10	13.20	-16	28,513	-0.06%
2023/03/24	53.6	13.15	4	13.19	13.20	49.6	28,595	0.17%
2023/03/23	4.2	13.25	150	13.25	13.30	-145.8	28,463	-0.51%	大賣/鉅額交易
2023/03/22	65	13.28	3	13.25	13.30	62	28,483	0.22%
2023/03/21	91.1	13.26	33.1	13.26	13.25	58	28,224	0.21%
2023/03/20	21.8	12.89	32.8	12.92	12.95	-11	27,781	-0.04%
2023/03/17	52.4	12.76	12	12.76	12.80	40.4	27,322	0.15%
2023/03/16	339.4	12.75	73.2	12.77	12.70	266.2	26,504	1.00%	大買/鉅額交易
2023/03/15	21.2	14.04	1.2	14.05	14.00	19.9	23,843	0.08%
2023/03/14	50.3	14.07	26	14.05	14.05	24.3	24,110	0.10%
2023/03/13	22.1	14.22	227	14.20	14.30	-204.9	23,728	-0.86%	大賣/鉅額交易
2023/03/10	10.4	14.48	6	14.46	14.50	4.4	23,591	0.02%
2023/03/09	8	14.57	4	14.64	14.65	4	24,567	0.02%
2023/03/08	7	14.62	1	14.55	14.65	6	31,210	0.02%
2023/03/07	225	14.55	204	14.55	14.60	21	31,561	0.07%	大買/大賣/
2023/03/06	15.1	14.45	26.5	14.47	14.50	-11.4	31,889	-0.04%
2023/03/03	14	14.31	7	14.41	14.40	7	32,117	0.02%
2023/03/02	5.1	14.61	26	14.67	14.65	-20.9	31,913	-0.07%
2023/03/01	30.7	14.77	18.2	14.75	14.80	12.5	31,936	0.04%
2023/02/24	5.1	14.34	33.4	14.37	14.40	-28.4	31,427	-0.09%
2023/02/23	30.3	14.43	47	14.51	14.40	-16.7	31,242	-0.05%
2023/02/22	9	14.12	33.8	14.16	14.20	-24.8	30,649	-0.08%
2023/02/21	0.1	13.95	7	13.94	13.95	-7	30,113	-0.02%
2023/02/20	1	13.95	4	13.95	14.00	-3	30,767	-0.01%
2023/02/17	1.3	13.80	0	0.00	13.80	1.3	30,761	0.00%
2023/02/16	0.2	13.70	0	0.00	13.70	0.2	31,054	0.00%
2023/02/15	0	0.00	13	13.73	13.70	-13	31,915	-0.04%
2023/02/14	0.2	13.75	163	13.74	13.80	-162.8	32,032	-0.51%	大賣/鉅額交易
2023/02/13	0.1	13.45	33.6	13.64	13.75	-33.5	32,530	-0.10%
2023/02/10	0	0.00	2.1	13.40	13.45	-2.1	32,387	-0.01%
2023/02/09	2	13.35	34.1	13.40	13.35	-32.1	32,615	-0.10%
2023/02/08	0	0.00	6	13.44	13.35	-6	32,683	-0.02%
2023/02/07	10.1	13.50	54.3	13.46	13.40	-44.2	32,751	-0.14%
2023/02/06	13	13.15	0	0.00	13.15	13	32,462	0.04%
2023/02/03	13.4	13.22	0.5	13.20	13.25	12.9	32,754	0.04%
2023/02/02	16.2	13.25	25.1	13.25	13.25	-8.8	32,713	-0.03%
2023/02/01	5.1	13.38	3	13.30	13.35	2.1	32,824	0.01%
2023/01/31	3.9	13.40	1	13.50	13.35	2.9	32,899	0.01%
2023/01/30	1	13.50	41.2	13.50	13.55	-40.2	32,867	-0.12%
2023/01/17	0.6	13.40	12.2	13.47	13.45	-11.6	32,782	-0.04%
2023/01/16	11	13.50	15.1	13.45	13.45	-4.1	32,943	-0.01%
2023/01/13	0	13.30	0.5	13.30	13.30	-0.5	33,036	0.00%
2023/01/12	1	13.25	17	13.26	13.30	-16	33,731	-0.05%
2023/01/11	1	13.40	63	13.44	13.35	-62	33,883	-0.18%
2023/01/10	11	13.30	12	13.35	13.35	-1	33,922	0.00%
2023/01/09	0.1	13.05	48.8	13.13	13.20	-48.7	34,169	-0.14%
2023/01/06	0	12.95	0	0.00	12.95	0	33,944	0.00%
2023/01/05	1.1	12.95	37	13.00	13.00	-35.9	34,894	-0.10%
2023/01/04	1	12.95	0	0.00	12.95	1	35,213	0.00%
2023/01/03	5.1	12.95	10.7	12.90	13.00	-5.6	35,608	-0.02%
2022/12/30	0	0.00	3	13.00	12.95	-3	35,721	-0.01%
2022/12/29	7	12.79	2	12.85	12.85	5	36,228	0.01%
2022/12/27	101	13.00	1	13.00	12.95	100	36,603	0.27%	大買/
2022/12/23	12	12.94	0	0.00	12.90	12	37,208	0.03%
2022/12/20	5	12.95	0	0.00	13.00	5	38,560	0.01%
2022/12/19	0	0.00	0.6	13.05	13.10	-0.6	38,902	0.00%
2022/12/16	0	0.00	1	13.00	13.05	-1	39,253	0.00%
2022/12/14	1.2	12.91	1	13.00	13.00	0.2	39,966	0.00%
2022/12/13	5	13.00	2	12.90	12.90	3	39,996	0.01%
2022/12/09	0.1	12.95	24.5	12.99	13.00	-24.4	39,932	-0.06%
2022/12/08	29	12.84	0	0.00	12.75	29	39,854	0.07%
2022/12/07	1	13.05	137	13.01	13.05	-136	39,843	-0.34%	大賣/鉅額交易
2022/12/06	10	12.80	2	12.88	12.85	8	39,997	0.02%
2022/12/05	13.1	12.75	6	12.90	12.75	7.1	40,374	0.02%
2022/12/02	22	12.80	100	12.85	12.90	-78	40,494	-0.19%
2022/12/01	108	13.01	39.2	12.98	13.00	68.8	40,339	0.17%	大買/
2022/11/30	0.1	12.75	32.4	12.92	13.10	-32.3	39,172	-0.08%
2022/11/29	12.4	12.64	0	0.00	12.65	12.4	32,392	0.04%
2022/11/28	1	12.65	0	0.00	12.70	1	32,085	0.00%
2022/11/25	3	12.60	0	0.00	12.60	3	31,790	0.01%
2022/11/24	5.1	12.66	6	12.66	12.65	-0.9	31,530	0.00%
2022/11/23	0	0.00	13.2	12.82	12.75	-13.2	31,243	-0.04%
2022/11/22	1	12.75	6	12.80	12.75	-5	31,072	-0.02%
2022/11/21	41	12.75	8	12.76	12.75	33	30,788	0.11%
2022/11/18	10.1	12.65	16	12.69	12.65	-5.9	30,589	-0.02%
2022/11/17	6.1	12.61	0	0.00	12.65	6.1	30,543	0.02%
2022/11/16	38	12.67	19	12.69	12.55	19	30,357	0.06%
2022/11/15	10	12.50	42	12.60	12.55	-32	29,658	-0.11%
2022/11/14	200	12.65	105.6	12.65	12.60	94.4	29,585	0.32%	大買/大賣/
2022/11/11	2	12.55	0.1	12.60	12.60	1.9	29,497	0.01%
2022/11/10	0	0.00	1	12.35	12.40	-1	28,694	0.00%
2022/11/09	4.6	12.45	2	12.70	12.45	2.6	28,685	0.01%
2022/11/08	0	0.00	17	12.41	12.40	-17	28,618	-0.06%
2022/11/07	0.3	12.20	32	12.17	12.20	-31.7	28,777	-0.11%
2022/11/03	0	0.00	7.2	12.10	12.05	-7.2	29,875	-0.02%
2022/11/02	0.1	12.00	0	0.00	12.00	0.1	29,917	0.00%
2022/11/01	0	0.00	10	12.00	12.05	-10	29,845	-0.03%
2022/10/31	11	12.00	1	12.05	11.95	10	29,750	0.03%
2022/10/28	17	12.03	0.1	12.02	11.95	16.9	29,733	0.06%
2022/10/27	0	0.00	2	12.10	12.15	-2	29,723	-0.01%
2022/10/26	4	12.10	0.1	12.15	12.15	3.9	30,098	0.01%
2022/10/25	0	0.00	14	12.16	12.10	-14	30,738	-0.05%
2022/10/24	0	12.10	15.5	12.16	12.15	-15.5	30,913	-0.05%
2022/10/21	77	12.05	9	12.03	12.05	68	31,132	0.22%
2022/10/20	12.6	11.73	0	0.00	11.70	12.6	30,880	0.04%
2022/10/19	5.1	11.94	2	11.90	11.85	3.1	30,356	0.01%
2022/10/18	1.1	11.99	5.1	11.95	12.00	-4	30,391	-0.01%
2022/10/17	17.6	11.87	76.3	11.80	11.90	-58.8	30,381	-0.19%
2022/10/14	2	12.40	34	12.39	12.30	-32	29,670	-0.11%
2022/10/13	16.8	12.47	0.1	12.35	12.30	16.7	29,490	0.06%
2022/10/12	2	12.80	3	12.65	12.75	-1	28,844	0.00%
2022/10/11	7	12.64	3	12.60	12.65	4	28,717	0.01%
2022/10/07	10	12.81	2	12.80	12.80	8	28,503	0.03%
2022/10/06	23	12.85	44.6	12.81	12.85	-21.6	28,387	-0.08%
2022/10/05	1	12.60	5	12.65	12.65	-4	28,018	-0.01%
2022/10/04	0	0.00	1	12.50	12.60	-1	27,977	0.00%
2022/09/29	1.1	12.50	6	12.61	12.65	-4.9	27,574	-0.02%
2022/09/28	7.3	12.56	10	12.50	12.45	-2.7	27,384	-0.01%
2022/09/27	0	0.00	44	12.69	12.70	-44	26,904	-0.16%
2022/09/26	23.7	12.65	635.8	12.63	12.70	-612.1	26,817	-2.28%	大賣/鉅額交易
2022/09/23	29	12.78	14.1	12.80	12.80	14.9	26,909	0.06%
2022/09/22	8	12.63	25.7	12.71	12.80	-17.7	26,598	-0.07%
2022/09/21	0	0.00	0.6	12.55	12.55	-0.6	25,918	0.00%
2022/09/20	5	12.40	0.2	12.40	12.45	4.8	25,696	0.02%
2022/09/19	0.3	12.40	11	12.40	12.35	-10.7	25,589	-0.04%
2022/09/16	11.9	12.40	18.1	12.40	12.40	-6.2	25,776	-0.02%
2022/09/15	1.1	12.45	2	12.38	12.40	-0.9	25,850	0.00%
2022/09/14	4	12.28	0.2	12.36	12.30	3.8	25,889	0.01%
2022/09/13	59.3	12.54	6.1	12.44	12.35	53.1	25,796	0.21%
2022/09/12	9.1	12.71	46	12.71	12.70	-36.9	25,451	-0.14%
2022/09/08	3.4	12.89	12.5	12.90	12.95	-9.1	25,411	-0.04%
2022/09/07	9.5	12.77	5.4	12.80	12.80	4.2	25,755	0.02%
2022/09/06	0	0.00	2	12.88	12.85	-2	25,666	-0.01%
2022/09/05	5	12.80	0	0.00	12.85	5	25,927	0.02%
2022/09/02	0.1	12.85	2	12.90	12.85	-1.9	26,181	-0.01%
2022/09/01	2	12.78	15	12.87	12.80	-13	26,109	-0.05%
2022/08/31	1	12.80	17	12.80	12.85	-16	25,965	-0.06%
2022/08/30	2.2	12.80	3	12.80	12.85	-0.8	25,837	0.00%
2022/08/29	5	12.60	1	12.80	12.80	4	25,673	0.02%
2022/08/26	9	12.76	11.1	12.79	12.75	-2.1	25,500	-0.01%
2022/08/25	2	12.75	5	12.76	12.75	-3	25,546	-0.01%
2022/08/24	0.1	12.65	4	12.66	12.65	-3.9	25,672	-0.02%
2022/08/23	1	12.50	10	12.50	12.50	-9	25,666	-0.04%
2022/08/22	10	12.55	0	0.00	12.55	10	26,045	0.04%
2022/08/19	8	12.50	0	0.00	12.55	8	26,201	0.03%
2022/08/18	10.1	12.63	17	12.61	12.60	-6.9	26,129	-0.03%
2022/08/17	13	12.73	4	12.70	12.70	9	26,044	0.03%
2022/08/16	15.1	12.65	14	12.65	12.70	1.1	26,263	0.00%
2022/08/15	119	12.75	43	12.79	12.80	76	26,302	0.29%	大買/
2022/08/12	2	12.90	16	12.92	12.95	-14	25,890	-0.05%
2022/08/11	24	12.82	45	12.86	12.95	-21	25,664	-0.08%
2022/08/10	13	12.55	303.4	12.52	12.55	-290.4	25,217	-1.15%	大賣/鉅額交易
2022/08/09	14	12.21	14	12.22	12.35	0	24,954	0.00%
2022/08/08	57	12.15	7	12.20	12.20	50	25,289	0.20%
2022/08/05	217	12.10	4.3	12.15	12.20	212.7	25,866	0.82%	大買/鉅額交易
2022/08/04	11.1	11.85	2	11.90	12.00	9.1	26,426	0.03%
2022/08/03	3	11.90	0	0.00	11.90	3	26,604	0.01%
2022/08/02	11.5	12.00	15.6	11.99	12.00	-4.1	27,434	-0.01%
2022/08/01	25.1	12.45	23	12.50	12.50	2.1	28,609	0.01%
2022/07/29	25	12.41	35	12.40	12.40	-10	28,753	-0.03%
2022/07/28	4.4	12.33	1.8	12.41	12.40	2.6	29,063	0.01%
2022/07/27	78	12.15	10	12.23	12.25	68	28,714	0.24%
2022/07/26	8	12.14	1.5	12.18	12.20	6.5	28,726	0.02%
2022/07/25	9	12.11	6.5	12.15	12.20	2.5	28,886	0.01%
2022/07/22	1	11.85	3	11.95	12.00	-2	29,133	-0.01%
2022/07/21	21.2	11.79	6	11.72	11.80	15.2	29,771	0.05%
2022/07/20	37	11.86	9.1	11.70	11.70	27.9	30,255	0.09%
2022/07/19	187.2	11.80	5.4	11.77	11.75	181.8	31,332	0.58%	大買/鉅額交易
2022/07/18	1	11.60	0	0.00	11.60	1	33,225	0.00%
2022/07/15	11.2	11.47	0	0.00	11.45	11.2	33,496	0.03%
2022/07/14	1	11.60	176	11.60	11.60	-175	34,212	-0.51%	大賣/鉅額交易
2022/07/13	3	11.65	0	0.00	11.55	3	34,828	0.01%
2022/07/12	2	11.43	100	11.45	11.45	-98	36,695	-0.27%
2022/07/08	101.8	11.55	1	11.50	11.50	100.8	40,259	0.25%	大買/
2022/07/07	3.3	11.22	0	0.00	11.35	3.3	41,252	0.01%
2022/07/06	6	11.35	50	11.40	11.30	-44	43,611	-0.10%
2022/07/05	1	11.45	26	11.42	11.55	-25	46,829	-0.05%
2022/07/04	10	11.40	56	11.39	11.35	-46	49,139	-0.09%
2022/07/01	26.1	11.28	12.3	11.31	11.30	13.8	52,166	0.03%
2022/06/30	1	11.70	100	11.55	11.55	-99	53,085	-0.19%
2022/06/29	0	0.00	3	11.78	11.80	-3	53,692	-0.01%
2022/06/27	1	11.85	0	0.00	11.85	1	55,479	0.00%
2022/06/24	0	0.00	0	11.80	11.80	0	56,383	0.00%
2022/06/23	100	11.75	10	11.70	11.75	90	57,833	0.16%
2022/06/22	60	11.83	1	11.80	11.70	59	58,833	0.10%
2022/06/21	14	11.73	15	11.75	11.90	-1	59,701	0.00%
2022/06/20	27.2	11.69	20.1	11.55	11.55	7.1	61,376	0.01%
2022/06/17	9	11.91	3	11.88	11.95	6	61,274	0.01%
2022/06/16	15	12.50	81	12.39	12.20	-66	62,224	-0.11%
2022/06/15	0	0.00	12	12.25	12.25	-12	63,451	-0.02%
2022/06/14	3	12.17	63	12.08	12.20	-60	63,815	-0.09%
2022/06/13	8.5	11.98	7	11.95	12.00	1.5	63,799	0.00%
2022/06/10	0.1	12.15	2	12.10	12.15	-1.9	63,772	0.00%
2022/06/09	0	0.00	6	12.18	12.20	-6	63,967	-0.01%
2022/06/07	1	12.20	0	0.00	12.10	1	64,608	0.00%
2022/06/06	20	12.10	5	12.18	12.20	15	65,264	0.02%
2022/06/02	6	12.06	3	12.05	12.10	3	66,074	0.00%
2022/06/01	195.4	12.29	8	12.13	12.10	187.4	67,225	0.28%	大買/鉅額交易
2022/05/31	3	12.35	0	0.00	12.30	3	67,276	0.00%
2022/05/30	3.4	12.44	15	12.46	12.50	-11.6	67,580	-0.02%
2022/05/27	12	12.25	105.8	12.25	12.30	-93.8	67,699	-0.14%	大賣/
2022/05/26	16	12.19	7	12.15	12.10	9	68,364	0.01%
2022/05/25	5.2	12.10	20	12.00	12.10	-14.8	69,034	-0.02%
2022/05/24	27	12.23	30	12.10	12.10	-3	70,115	0.00%
2022/05/23	7	11.95	3	11.90	12.05	4	70,133	0.01%
2022/05/20	10.1	12.00	9	12.08	12.00	1.1	70,981	0.00%
2022/05/19	45	11.94	30	11.85	11.95	15	71,285	0.02%
2022/05/18	5	12.05	17	12.01	12.10	-12	71,812	-0.02%
2022/05/17	1.1	11.80	22	11.75	11.85	-20.9	73,342	-0.03%
2022/05/16	37	11.81	55	11.64	11.85	-18	73,675	-0.02%
2022/05/13	46	11.48	10	11.55	11.50	36	73,941	0.05%
2022/05/12	55	11.55	3	11.58	11.40	52	75,124	0.07%
2022/05/11	6	11.83	43	11.85	11.85	-37	76,703	-0.05%
2022/05/10	24	11.89	68	11.54	11.90	-44	76,668	-0.06%
2022/05/09	49.1	11.78	58.2	11.79	11.65	-9.1	75,733	-0.01%
2022/05/06	37	12.12	10	12.13	12.15	27	74,503	0.04%
2022/05/05	3	12.72	44	12.46	12.45	-41	74,101	-0.06%
2022/05/04	3.3	12.67	43	12.63	12.65	-39.7	73,468	-0.05%
2022/05/03	41	12.60	213	12.60	12.65	-172	73,638	-0.23%	大賣/鉅額交易
2022/04/29	13	12.78	3	12.78	12.75	10	73,948	0.01%
2022/04/28	11	12.64	516.5	12.59	12.70	-505.5	73,954	-0.68%	大賣/鉅額交易
2022/04/27	512.1	12.66	6	12.62	12.60	506.1	73,848	0.69%	大買/鉅額交易
2022/04/26	9	12.89	108.6	12.91	12.90	-99.6	73,441	-0.14%	大賣/
2022/04/25	137.1	12.71	102	12.85	12.80	35.1	73,357	0.05%	大買/大賣/
2022/04/22	13	12.90	21	12.95	13.15	-8	72,550	-0.01%
2022/04/21	4	12.51	20	12.43	12.50	-16	71,267	-0.02%
2022/04/20	104	12.40	0	0.00	12.70	104	72,078	0.14%	大買/鉅額交易
2022/04/19	7	12.65	11	12.75	12.60	-4	72,110	-0.01%
2022/04/18	58.1	12.57	723	12.52	12.55	-664.9	73,264	-0.91%	大賣/鉅額交易
2022/04/15	27	13.12	41	12.91	13.10	-14	71,864	-0.02%
2022/04/14	340.2	13.17	27	13.14	13.05	313.2	71,552	0.44%	大買/鉅額交易
2022/04/13	27.5	13.55	23.1	13.57	13.60	4.4	69,236	0.01%
2022/04/12	137	13.80	33	13.74	13.70	104	68,126	0.15%	大買/鉅額交易
2022/04/11	658	14.19	102	14.08	14.25	556	65,855	0.84%	大買/大賣/鉅額交易
2022/04/08	104	13.59	127.7	13.66	13.85	-23.7	62,694	-0.04%	大買/大賣/
2022/04/07	145	13.41	1,186	13.40	13.20	-1,041	60,620	-1.72%	大買/大賣/鉅額交易
2022/04/06	424	13.35	39.8	13.33	13.40	384.2	57,848	0.66%	大買/鉅額交易
2022/04/01	155	13.10	104.9	12.95	12.95	50.1	56,666	0.09%	大買/大賣/
2022/03/31	26	12.86	118	12.88	12.85	-92	55,887	-0.16%	大賣/
2022/03/30	19.3	12.77	200.2	12.76	12.85	-180.9	55,075	-0.33%	大賣/鉅額交易
2022/03/29	50.2	12.89	91	12.92	12.90	-40.8	54,101	-0.08%
2022/03/28	343	12.89	118.5	12.73	12.95	224.5	53,147	0.42%	大買/大賣/鉅額交易
2022/03/25	75.7	12.60	48	12.59	12.60	27.7	51,543	0.05%
2022/03/24	137	12.72	3,774.7	12.66	12.75	-3,637.7	50,376	-7.22%	大買/大賣/鉅額交易
2022/03/23	429.2	12.66	224.4	12.63	12.70	204.8	49,443	0.41%	大買/大賣/鉅額交易
2022/03/22	85	12.11	83.1	12.14	12.20	1.9	47,518	0.00%
2022/03/21	233	11.93	369.7	11.98	12.10	-136.7	46,878	-0.29%	大買/大賣/鉅額交易
2022/03/18	90	11.75	96	11.78	11.75	-6	45,209	-0.01%
2022/03/17	38.1	11.41	15.2	11.43	11.45	22.9	43,396	0.05%
2022/03/16	15	11.28	74	11.29	11.30	-59	42,969	-0.14%
2022/03/15	16.1	11.22	37.1	11.25	11.30	-21	42,664	-0.05%
2022/03/14	15.1	11.23	14	11.28	11.25	1.1	42,591	0.00%
2022/03/11	35	11.11	97	11.20	11.15	-62	42,403	-0.15%
2022/03/10	11	11.20	47	11.25	11.20	-36	42,316	-0.09%
2022/03/09	52	10.97	42.2	11.01	10.95	9.8	41,911	0.02%
2022/03/08	70	10.79	6	10.81	10.75	64	41,269	0.16%
2022/03/07	135	10.96	56	10.92	10.95	79	40,489	0.20%	大買/
2022/03/04	20	11.31	0.1	11.35	11.25	19.9	39,562	0.05%
2022/03/03	11	11.40	40	11.49	11.40	-29	39,500	-0.07%
2022/03/02	1	11.40	0	0.00	11.45	1	39,333	0.00%
2022/03/01	9	11.40	3.3	11.40	11.40	5.7	38,924	0.01%
2022/02/25	260	11.05	1,002.3	11.10	11.10	-742.3	38,241	-1.94%	大買/大賣/鉅額交易
2022/02/24	33	11.06	9.1	11.14	11.10	23.9	37,697	0.06%
2022/02/23	23	11.28	0	0.00	11.30	23	36,765	0.06%
2022/02/22	90.2	11.28	4	11.29	11.25	86.2	36,958	0.23%
2022/02/21	42	11.49	11	11.52	11.55	31	37,209	0.08%
2022/02/18	44	11.61	21	11.58	11.60	23	37,487	0.06%
2022/02/17	10.2	11.60	138	11.42	11.50	-127.8	36,858	-0.35%	大賣/鉅額交易
2022/02/16	37	11.19	28	11.20	11.20	9	35,204	0.03%
2022/02/15	24	11.22	48.2	11.23	11.20	-24.2	34,749	-0.07%
2022/02/14	135	11.17	83.2	11.16	11.20	51.8	33,942	0.15%	大買/
2022/02/11	26	11.02	479	10.99	11.15	-453	32,137	-1.41%	大賣/鉅額交易
2022/02/10	52	10.70	10.8	10.65	10.60	41.2	29,808	0.14%
2022/02/09	267	10.74	2	10.75	10.65	265	29,472	0.90%	大買/鉅額交易
2022/02/08	40	10.70	80	10.68	10.70	-40	29,376	-0.14%
2022/02/07	11.2	10.39	0.1	10.50	10.50	11.1	28,942	0.04%
2022/01/26	10.2	10.30	1	10.30	10.30	9.2	28,407	0.03%
2022/01/25	20	10.26	0	0.00	10.25	20	28,342	0.07%
2022/01/24	52	10.24	0.2	10.35	10.35	51.8	28,096	0.18%
2022/01/21	13	10.35	5	10.40	10.35	8	27,713	0.03%
2022/01/20	23.1	10.38	4.4	10.41	10.50	18.7	27,290	0.07%
2022/01/19	31	10.55	10	10.53	10.50	21	26,904	0.08%
2022/01/18	21	10.65	23	10.68	10.70	-2	26,424	-0.01%
2022/01/17	14.9	10.69	82	10.62	10.65	-67.1	25,951	-0.26%
2022/01/14	25	10.79	31	10.83	10.75	-6	25,421	-0.02%
2022/01/13	88	10.72	111.4	10.69	10.85	-23.4	24,736	-0.09%	大賣/
2022/01/12	149.1	10.54	91.1	10.55	10.55	58	23,544	0.25%	大買/
2022/01/11	2,957.5	10.55	338.4	10.48	10.50	2,619.1	22,728	11.52%	大買/大賣/鉅額交易
2022/01/10	22.5	10.15	32.4	10.13	10.20	-9.9	21,019	-0.05%
2022/01/07	13.2	10.02	48.6	9.99	10.00	-35.3	20,423	-0.17%
2022/01/06	3.2	9.87	21	9.93	9.92	-17.8	19,555	-0.09%
2022/01/05	0.7	9.87	12	9.89	9.89	-11.3	19,409	-0.06%
2022/01/04	3	9.83	0	0.00	9.84	3	19,371	0.02%
2022/01/03	43	9.89	15	9.89	9.87	28	19,063	0.15%
2021/12/30	32	9.93	31.9	9.96	9.90	0.2	18,894	0.00%
2021/12/29	1.9	9.96	164.7	9.97	9.96	-162.8	18,786	-0.87%	大賣/鉅額交易
2021/12/28	7	9.87	47	9.90	9.90	-40	18,418	-0.22%
2021/12/27	7	9.81	15.2	9.80	9.81	-8.2	18,088	-0.05%
2021/12/24	35	9.78	20	9.79	9.78	15	18,340	0.08%
2021/12/23	0	0.00	48	9.73	9.75	-48	18,275	-0.26%
2021/12/22	5.3	9.72	127	9.73	9.73	-121.7	18,373	-0.66%	大賣/鉅額交易
2021/12/20	10.9	9.64	0	0.00	9.66	10.9	18,381	0.06%
2021/12/17	0	9.66	0	0.00	9.65	0	18,493	0.00%
2021/12/16	31	9.63	0.4	9.64	9.64	30.6	18,590	0.16%
2021/12/15	2	9.63	0	0.00	9.63	2	18,942	0.01%
2021/12/14	2	9.64	14	9.67	9.64	-12	19,213	-0.06%
2021/12/13	4.1	9.73	3	9.74	9.71	1.1	19,453	0.01%
2021/12/10	1	9.73	1	9.75	9.74	0	19,431	0.00%
2021/12/09	5	9.75	20	9.75	9.76	-15	19,562	-0.08%
2021/12/08	27	9.77	2	9.76	9.76	25	19,575	0.13%
2021/12/07	3	9.71	0	0.00	9.73	3	19,505	0.02%
2021/12/06	43	9.63	7	9.65	9.64	36	19,782	0.18%
2021/12/03	1	9.65	0	0.00	9.66	1	20,897	0.00%
2021/12/02	16	9.62	0	0.00	9.62	16	21,843	0.07%
2021/12/01	2	9.62	0	0.00	9.64	2	22,729	0.01%
2021/11/30	23	9.64	15	9.71	9.60	8	23,108	0.03%
2021/11/29	4	9.68	55.3	9.69	9.68	-51.3	23,208	-0.22%
2021/11/26	6.5	9.76	2	9.81	9.78	4.5	23,861	0.02%
2021/11/25	31	9.87	28	9.90	9.89	3	30,780	0.01%
2021/11/24	0	0.00	3	9.88	9.90	-3	31,431	-0.01%
2021/11/23	3.8	9.83	1.1	9.88	9.82	2.7	32,004	0.01%
2021/11/22	4	9.87	17.1	9.90	9.92	-13	32,278	-0.04%
2021/11/19	87	9.90	74	9.85	9.83	13	32,184	0.04%
2021/11/18	70	9.93	74.1	9.91	9.95	-4.1	32,082	-0.01%
2021/11/17	1,958	9.71	49.4	9.68	9.74	1,908.6	30,771	6.20%	大買/鉅額交易
2021/11/16	6	9.59	0	0.00	9.60	6	30,073	0.02%
2021/11/15	5	9.61	3.5	9.63	9.61	1.5	30,022	0.01%
2021/11/12	11	9.52	200	9.49	9.52	-189	29,755	-0.64%	大賣/鉅額交易
2021/11/11	4	9.49	10	9.50	9.49	-6	29,951	-0.02%
2021/11/10	1	9.48	2	9.50	9.50	-1	30,329	0.00%
2021/11/09	8	9.49	2	9.50	9.49	6	30,597	0.02%
2021/11/08	15	9.49	0	0.00	9.48	15	31,052	0.05%
2021/11/05	0	0.00	34	9.46	9.47	-34	31,889	-0.11%
2021/11/04	3	9.47	1.1	9.50	9.47	1.9	32,087	0.01%
2021/11/03	1.9	9.49	3	9.50	9.50	-1.1	32,136	0.00%
2021/11/02	56	9.52	2.9	9.50	9.49	53.1	32,237	0.16%
2021/11/01	12.5	9.49	5.2	9.50	9.47	7.3	32,168	0.02%
2021/10/29	146	9.48	0	0.00	9.46	146	32,179	0.45%	大買/鉅額交易
2021/10/28	0.5	9.50	12.4	9.50	9.51	-11.9	32,125	-0.04%
2021/10/27	0	0.00	3	9.51	9.50	-3	32,230	-0.01%
2021/10/26	5	9.51	12	9.53	9.53	-7	32,177	-0.02%
2021/10/25	0	0.00	3	9.51	9.49	-3	32,201	-0.01%
2021/10/22	25.2	9.51	31	9.53	9.51	-5.8	32,448	-0.02%
2021/10/21	26	9.54	4.3	9.56	9.51	21.7	32,493	0.07%
2021/10/20	26	9.52	1	9.52	9.51	25	32,493	0.08%
2021/10/19	10	9.50	0	9.52	9.50	10	32,557	0.03%
2021/10/18	0.7	9.52	6.3	9.52	9.50	-5.6	32,598	-0.02%
2021/10/15	3.9	9.48	2	9.50	9.50	1.9	32,642	0.01%
2021/10/14	0.9	9.48	3	9.44	9.44	-2.1	32,675	-0.01%
2021/10/13	0.6	9.50	1	9.48	9.44	-0.4	32,887	0.00%
2021/10/12	1	9.47	0	0.00	9.49	1	33,142	0.00%
2021/10/07	0.1	9.50	2	9.52	9.53	-1.9	33,112	-0.01%
2021/10/06	10	9.43	0	0.00	9.47	10	33,163	0.03%
2021/10/05	1	9.43	0	0.00	9.44	1	33,129	0.00%
2021/10/04	2.1	9.45	20	9.46	9.47	-17.9	33,084	-0.05%
2021/10/01	16.5	9.45	0	0.00	9.46	16.5	33,206	0.05%
2021/09/30	3.1	9.52	0	0.00	9.56	3.1	32,949	0.01%
2021/09/29	7	9.52	0	0.00	9.57	7	32,979	0.02%
2021/09/27	40	9.58	0	0.00	9.55	40	33,024	0.12%
2021/09/24	21	9.60	3	9.59	9.59	18	33,153	0.05%
2021/09/23	12	9.49	0	0.00	9.59	12	33,048	0.04%
2021/09/22	12.4	9.43	11	9.44	9.43	1.4	32,859	0.00%
2021/09/17	4	9.55	5	9.68	9.55	-1	32,504	0.00%
2021/09/16	1	9.55	1	9.60	9.70	0	32,248	0.00%
2021/09/15	4	9.53	0	0.00	9.55	4	31,979	0.01%
2021/09/14	0	0.00	5	9.52	9.56	-5	31,977	-0.02%
2021/09/13	5	9.46	0	0.00	9.49	5	31,820	0.02%
2021/09/10	2	9.46	0	0.00	9.45	2	31,914	0.01%
2021/09/09	61	9.40	10	9.39	9.40	51	32,094	0.16%
2021/09/08	10.9	9.47	0	0.00	9.44	10.9	31,733	0.03%
2021/09/07	24.5	9.77	13	9.77	9.82	11.5	30,699	0.04%
2021/09/06	17	9.79	21	9.80	9.78	-4	29,785	-0.01%
2021/09/03	3.5	9.73	19	9.76	9.74	-15.5	28,869	-0.05%
2021/09/02	40.2	9.68	53.2	9.67	9.67	-13	28,384	-0.05%
2021/09/01	106	9.71	1	9.73	9.73	105	27,973	0.38%	大買/鉅額交易
2021/08/31	114	9.70	58	9.74	9.69	56	27,120	0.21%	大買/
2021/08/30	100	9.68	1	9.62	9.75	99	19,958	0.50%
2021/08/27	20	9.56	1	9.60	9.56	19	19,212	0.10%
2021/08/26	7.9	9.54	0	0.00	9.54	7.9	18,482	0.04%
2021/08/25	48	9.57	2	9.59	9.60	46	18,123	0.25%
2021/08/24	13	9.54	0.1	9.55	9.59	12.9	17,924	0.07%
2021/08/23	1	9.61	1	9.62	9.61	-0.1	17,600	0.00%
2021/08/20	2	9.55	5	9.61	9.57	-3	17,794	-0.02%
2021/08/19	3	9.59	42	9.60	9.62	-39	19,070	-0.20%
2021/08/18	0.3	9.62	16.5	9.56	9.65	-16.2	19,009	-0.09%
2021/08/17	41	9.51	2	9.51	9.57	39	19,062	0.20%
2021/08/16	31	9.56	1	9.63	9.55	30	18,842	0.16%
2021/08/13	6	9.68	30	9.65	9.69	-24	18,673	-0.13%
2021/08/12	24	9.72	0	0.00	9.70	24	18,627	0.13%
2021/08/11	6	9.77	30	9.77	9.82	-24	18,506	-0.13%
2021/08/10	0	0.00	24	9.61	9.65	-24	18,020	-0.13%
2021/08/09	4	9.52	10	9.56	9.57	-6	18,282	-0.03%
2021/08/06	27	9.54	0	0.00	9.57	27	18,375	0.15%
2021/08/05	1	9.53	3	9.53	9.55	-2	18,660	-0.01%
2021/08/04	8	9.52	0	0.00	9.55	8	19,830	0.04%
2021/08/03	5.2	9.46	0	0.00	9.50	5.2	20,136	0.03%
2021/07/30	1	9.46	0	0.00	9.49	1	20,546	0.00%
2021/07/28	11.8	9.46	0	0.00	9.46	11.8	20,734	0.06%
2021/07/27	0	9.54	0	0.00	9.53	0	21,060	0.00%
2021/07/26	1	9.59	0	0.00	9.51	1	21,256	0.00%
2021/07/23	6	9.62	5	9.58	9.59	1	21,324	0.00%
2021/07/22	1	9.60	13	9.60	9.60	-12	21,426	-0.06%
2021/07/21	2	9.55	0	0.00	9.54	2	21,449	0.01%
2021/07/20	8	9.55	0	0.00	9.54	8	21,618	0.04%
2021/07/19	4	9.56	1	9.56	9.63	3	21,597	0.01%
2021/07/16	14	9.53	0	0.00	9.56	14	21,899	0.06%
2021/07/15	11	9.49	3	9.48	9.48	8	21,767	0.04%
2021/07/14	0	0.00	5	9.47	9.46	-5	22,099	-0.02%
2021/07/13	14	9.50	10	9.50	9.47	4	22,917	0.02%
2021/07/12	0	0.00	8	9.50	9.49	-8	23,037	-0.03%
2021/07/09	23	9.45	1	9.43	9.48	22	22,974	0.10%
2021/07/08	18.2	9.45	0	0.00	9.48	18.2	23,047	0.08%
2021/07/07	2	9.46	0	0.00	9.44	2	23,134	0.01%
2021/07/06	1.3	9.43	5.3	9.45	9.48	-4	23,259	-0.02%
2021/07/05	14.5	9.42	0	0.00	9.46	14.5	23,258	0.06%
2021/07/02	3.1	9.41	0	0.00	9.40	3.1	23,253	0.01%
2021/07/01	8	9.42	2	9.42	9.42	6	23,245	0.03%
2021/06/30	0.2	9.46	1.3	9.45	9.45	-1.1	23,302	0.00%
2021/06/29	5.2	9.44	0	0.00	9.43	5.2	23,318	0.02%
2021/06/28	2.4	9.47	1	9.46	9.46	1.4	23,586	0.01%
2021/06/25	2	9.45	0	0.00	9.44	2	23,805	0.01%
2021/06/24	0	0.00	12	9.45	9.44	-12	23,893	-0.05%
2021/06/23	3.5	9.48	8	9.48	9.47	-4.5	23,854	-0.02%
2021/06/22	7	9.40	0	0.00	9.38	7	23,842	0.03%
2021/06/21	33.2	9.37	0	0.00	9.36	33.2	23,768	0.14%
2021/06/18	18	9.42	0	0.00	9.40	18	23,606	0.08%
2021/06/17	3	9.45	0	0.00	9.45	3	23,321	0.01%
2021/06/16	1	9.45	1	9.48	9.45	0	23,480	0.00%
2021/06/15	1.1	9.48	0	0.00	9.49	1.1	23,388	0.00%
2021/06/10	5	9.51	10	9.50	9.52	-5	23,674	-0.02%
2021/06/09	0.1	9.49	0.5	9.49	9.48	-0.4	23,698	0.00%
2021/06/08	13	9.48	0	0.00	9.48	13	23,658	0.05%
2021/06/07	5.2	9.50	1	9.49	9.51	4.2	23,796	0.02%
2021/06/04	10	9.60	1	9.58	9.61	9	23,786	0.04%
2021/06/03	1	9.67	5	9.67	9.65	-4	24,046	-0.02%
2021/06/02	0	0.00	2	9.65	9.65	-2	23,997	-0.01%
2021/06/01	6	9.59	10	9.60	9.59	-4	23,803	-0.02%
2021/05/31	6	9.59	8	9.60	9.61	-2	23,956	-0.01%
2021/05/28	0	0.00	2	9.53	9.56	-2	24,026	-0.01%
2021/05/27	4.2	9.40	0	0.00	9.39	4.2	23,860	0.02%
2021/05/26	0.1	9.44	1	9.46	9.47	-0.9	23,047	0.00%
2021/05/25	40.5	9.43	1	9.41	9.42	39.5	23,052	0.17%
2021/05/24	2	9.35	0	0.00	9.37	2	22,981	0.01%
2021/05/21	13.5	9.38	0	0.00	9.41	13.5	22,952	0.06%
2021/05/20	15.3	9.35	0	0.00	9.35	15.3	22,791	0.07%
2021/05/19	28.8	9.39	5	9.37	9.36	23.8	22,619	0.11%
2021/05/18	1.2	9.47	2	9.48	9.48	-0.8	22,314	0.00%
2021/05/17	140.2	9.44	59.4	9.36	9.31	80.9	22,238	0.36%	大買/
2021/05/14	1	9.56	8	9.61	9.63	-7	21,804	-0.03%
2021/05/13	67.8	9.58	6.1	9.48	9.53	61.7	21,612	0.29%
2021/05/12	35.2	9.77	13	9.63	9.64	22.2	21,153	0.11%
2021/05/11	19	10.05	0	0.00	9.95	19	19,954	0.10%
2021/05/10	36	10.02	3.4	10.09	10.15	32.6	19,577	0.17%
2021/05/07	49	9.98	0	0.00	9.99	49	19,452	0.25%
2021/05/06	48.2	9.91	10	9.93	9.92	38.2	19,365	0.20%
2021/05/05	2.2	9.96	2	9.90	9.90	0.2	19,256	0.00%
2021/05/04	19.5	9.88	10	9.85	9.83	9.5	19,167	0.05%
2021/05/03	2	10.10	9	10.10	10.05	-7	18,680	-0.04%
2021/04/29	0	0.00	14.3	10.16	10.20	-14.3	18,676	-0.08%
2021/04/28	45	10.15	13.6	10.15	10.15	31.5	18,571	0.17%
2021/04/27	100	10.15	2	10.13	10.15	98	18,611	0.53%
2021/04/26	0	0.00	12	10.17	10.20	-12	18,503	-0.06%
2021/04/23	0.2	10.00	2.2	10.05	10.05	-2	18,318	-0.01%
2021/04/22	18	10.09	17	10.15	10.10	1	18,307	0.01%
2021/04/21	5.2	10.05	6.2	10.00	10.05	-0.9	17,748	-0.01%
2021/04/20	12.3	10.10	10	10.15	10.20	2.3	17,597	0.01%
2021/04/19	32	10.13	36.1	10.10	10.20	-4.1	17,294	-0.02%
2021/04/16	2	9.93	12	9.97	9.97	-10	16,507	-0.06%
2021/04/15	0	0.00	42.9	9.85	9.89	-42.9	16,369	-0.26%
2021/04/14	40	9.82	8	9.83	9.80	32	16,255	0.20%
2021/04/13	8.8	9.88	92	9.88	9.85	-83.2	16,212	-0.51%
2021/04/12	10	9.85	1	9.85	9.88	9	16,000	0.06%
2021/04/09	10	9.77	131	9.77	9.77	-121	15,884	-0.76%	大賣/鉅額交易
2021/04/08	5	9.80	37	9.80	9.80	-32	15,897	-0.20%
2021/04/07	3	9.83	2	9.84	9.84	1	16,107	0.01%
2021/04/06	32	9.86	0	0.00	9.87	32	16,001	0.20%
2021/04/01	12	9.89	19.5	9.90	9.93	-7.5	15,792	-0.05%
2021/03/31	16.1	9.93	120	9.95	9.96	-104	15,638	-0.66%	大賣/鉅額交易
2021/03/30	42	10.01	39	10.04	10.00	3	15,260	0.02%
2021/03/29	3	9.92	25.3	9.91	9.98	-22.3	15,007	-0.15%
2021/03/26	5.4	9.85	111	9.86	9.86	-105.6	14,856	-0.71%	大賣/鉅額交易
2021/03/25	102	9.82	0	0.00	9.82	102	14,973	0.68%	大買/鉅額交易
2021/03/24	0	0.00	3.1	9.75	9.76	-3.1	15,066	-0.02%
2021/03/23	4.2	9.73	0	0.00	9.73	4.2	15,029	0.03%
2021/03/22	6	9.75	5	9.75	9.77	1	15,067	0.01%
2021/03/19	14	9.70	38	9.71	9.69	-24	15,238	-0.16%
2021/03/18	14.1	9.76	6	9.79	9.76	8.1	15,139	0.05%
2021/03/17	35.7	9.79	0	0.00	9.77	35.7	15,139	0.24%
2021/03/16	9.3	9.85	12	9.84	9.87	-2.7	15,003	-0.02%
2021/03/15	24	9.78	3	9.79	9.80	21	15,058	0.14%
2021/03/12	23	9.72	0.1	9.73	9.75	22.9	15,253	0.15%
2021/03/11	6	9.76	12	9.75	9.73	-6	15,310	-0.04%
2021/03/10	12	9.70	0	0.00	9.70	12	15,122	0.08%
2021/03/09	1	9.63	22.4	9.64	9.63	-21.4	14,985	-0.14%
2021/03/08	3	9.53	0	0.00	9.52	3	14,772	0.02%
2021/03/05	5	9.51	0	0.00	9.55	5	14,755	0.03%
2021/03/04	1.6	9.53	0	0.00	9.54	1.6	15,234	0.01%
2021/03/03	1.4	9.60	5.1	9.51	9.61	-3.7	15,068	-0.02%
2021/03/02	1.2	9.49	0	0.00	9.40	1.2	14,804	0.01%
2021/02/26	13.7	9.54	10	9.61	9.47	3.7	14,663	0.03%
2021/02/25	28.1	9.66	0	0.00	9.68	28.1	14,092	0.20%
2021/02/24	0	0.00	1	9.57	9.59	-1	13,992	-0.01%
2021/02/23	0	0.00	2	9.55	9.56	-2	13,850	-0.01%
2021/02/22	10	9.45	1	9.50	9.45	9	13,764	0.07%
2021/02/19	1.5	9.42	8	9.37	9.47	-6.6	13,731	-0.05%
2021/02/18	13	9.46	20	9.43	9.42	-7	13,697	-0.05%
2021/02/17	1	9.37	32.9	9.41	9.44	-31.9	13,765	-0.23%
2021/02/05	1.1	9.28	7	9.39	9.29	-5.9	13,509	-0.04%
2021/02/04	1.2	9.27	0	0.00	9.29	1.2	13,549	0.01%
2021/02/03	0	0.00	10	9.29	9.30	-10	13,897	-0.07%
2021/02/02	0.1	9.23	0	0.00	9.25	0.1	14,162	0.00%
2021/02/01	10.1	9.22	5.9	9.23	9.23	4.3	14,241	0.03%
2021/01/29	34	9.16	10.9	9.11	9.10	23	14,235	0.16%
2021/01/28	9	9.23	9	9.21	9.21	0	13,922	0.00%
2021/01/27	44	9.27	0	9.27	9.26	44	13,776	0.32%
2021/01/26	4	9.29	0.1	9.32	9.28	4	13,733	0.03%
2021/01/25	5	9.36	0.1	9.25	9.36	4.9	13,666	0.04%
2021/01/22	6.1	9.31	0	0.00	9.26	6.1	13,710	0.04%
2021/01/21	8.3	9.35	0	0.00	9.34	8.3	13,475	0.06%
2021/01/20	26.4	9.41	13	9.40	9.35	13.4	13,317	0.10%
2021/01/18	17	9.48	47	9.49	9.47	-30	12,963	-0.23%
2021/01/15	22.5	9.57	0	0.00	9.56	22.5	12,782	0.18%
2021/01/14	52	9.65	100	9.63	9.65	-48	12,701	-0.38%
2021/01/13	21	9.65	1.6	9.66	9.65	19.5	12,669	0.15%
2021/01/12	21	9.67	0	0.00	9.64	21	12,630	0.17%
2021/01/11	10	9.76	8	9.78	9.80	2	12,524	0.02%
2021/01/08	5	9.65	12	9.74	9.75	-7	12,363	-0.06%
2021/01/07	4	9.65	8	9.68	9.65	-4	12,187	-0.03%
2021/01/06	2	9.69	0	0.00	9.64	2	12,166	0.02%
2021/01/05	0	0.00	0.2	9.69	9.73	-0.2	12,020	0.00%
2021/01/04	6	9.73	6	9.73	9.71	0	12,041	0.00%
2020/12/31	0	0.00	4	9.72	9.73	-4	11,960	-0.03%
2020/12/30	16.1	9.69	16.3	9.63	9.69	-0.2	11,869	0.00%
2020/12/29	3	9.59	0	0.00	9.59	3	11,584	0.03%
2020/12/28	15	9.58	1	9.59	9.59	14	11,587	0.12%
2020/12/25	9	9.58	0	0.00	9.58	9	11,630	0.08%
2020/12/23	3	9.50	1	9.50	9.50	2	11,787	0.02%
2020/12/22	15	9.57	0	0.00	9.52	15	11,791	0.13%
2020/12/21	0	0.00	39.9	9.57	9.61	-39.9	12,034	-0.33%
2020/12/18	33	9.54	5	9.60	9.43	28	12,087	0.23%
2020/12/17	0.5	9.59	0	0.00	9.57	0.5	12,111	0.00%
2020/12/16	0	0.00	30	9.61	9.59	-30	12,281	-0.24%
2020/12/15	21	9.49	0	0.00	9.48	21	12,309	0.17%
2020/12/14	15	9.59	3.2	9.58	9.56	11.9	12,111	0.10%
2020/12/11	4	9.58	10	9.61	9.61	-6	12,125	-0.05%
2020/12/10	18	9.55	52.4	9.53	9.60	-34.4	12,017	-0.29%
2020/12/09	48.2	9.52	30	9.51	9.53	18.2	11,917	0.15%
2020/12/08	27	9.68	12	9.71	9.67	15	11,665	0.13%
2020/12/07	3	9.87	20	9.86	9.86	-17	11,400	-0.15%
2020/12/04	0.6	9.87	20.2	9.87	9.88	-19.6	11,377	-0.17%
2020/12/03	0.3	9.87	3	9.83	9.87	-2.7	11,349	-0.02%
2020/11/30	2	9.87	0	0.00	9.95	2	11,692	0.02%
2020/11/25	0	0.00	5	9.90	9.88	-5	12,227	-0.04%
2020/11/24	0.5	9.89	2.3	9.88	9.87	-1.8	12,255	-0.01%
2020/11/23	0	0.00	3	9.91	9.90	-3	12,304	-0.02%
2020/11/20	22	9.87	0	0.00	9.89	22	12,294	0.18%
2020/11/19	1.3	9.86	0	0.00	9.85	1.3	12,323	0.01%
2020/11/18	0	0.00	5	9.90	9.93	-5	12,310	-0.04%
2020/11/16	1	9.87	5	9.84	9.89	-4	12,725	-0.03%
2020/11/13	3	9.84	0	0.00	9.83	3	12,610	0.02%
2020/11/12	5	9.91	0	0.00	9.90	5	12,607	0.04%
2020/11/11	2.8	9.98	23	10.02	10.10	-20.2	12,516	-0.16%
2020/11/10	2	9.90	32	9.89	9.93	-30	12,177	-0.25%
2020/11/09	2.8	9.71	1.2	9.70	9.76	1.6	11,894	0.01%
2020/11/06	0	0.00	32	9.66	9.66	-32	11,817	-0.27%
2020/11/05	7	9.62	0	0.00	9.62	7	11,868	0.06%
2020/10/30	5	9.45	0	0.00	9.40	5	12,215	0.04%
2020/10/29	15.3	9.50	1	9.51	9.50	14.3	12,145	0.12%
2020/10/28	0.8	9.68	5	9.63	9.59	-4.3	12,260	-0.03%
2020/10/27	0.5	9.73	0.1	9.73	9.68	0.4	12,322	0.00%
2020/10/26	0	0.00	6	9.88	9.75	-6	12,402	-0.05%
2020/10/23	5	9.57	0	0.00	9.63	5	12,500	0.04%
2020/10/22	5	9.48	1	9.50	9.48	4	12,666	0.03%
2020/10/21	3	9.49	0	0.00	9.46	3	12,874	0.02%
2020/10/20	4	9.51	0	0.00	9.50	4	13,003	0.03%
2020/10/19	5	9.58	0	0.00	9.57	5	13,238	0.04%
2020/10/16	6	9.58	0	0.00	9.55	6	13,925	0.04%
2020/10/15	10.2	9.57	0	0.00	9.57	10.2	14,678	0.07%
2020/10/14	11	9.61	0.1	9.66	9.63	10.9	15,015	0.07%
2020/10/13	2	9.67	1	9.65	9.67	1	15,231	0.01%
2020/10/12	2	9.72	0	0.00	9.77	2	15,530	0.01%
2020/10/08	6	9.78	15	9.76	9.79	-9	15,562	-0.06%
2020/10/07	1	9.82	11	9.82	9.84	-10	15,558	-0.06%
2020/10/06	36	9.78	6	9.75	9.78	30	15,614	0.19%
2020/09/30	20	9.60	1	9.57	9.54	19	15,781	0.12%
2020/09/29	35	9.61	0.2	9.59	9.55	34.8	15,895	0.22%
2020/09/28	8	9.55	13	9.57	9.56	-5	16,090	-0.03%
2020/09/25	2	9.28	5	9.33	9.33	-3	16,178	-0.02%
2020/09/24	122	9.25	2.5	9.33	9.21	119.5	16,178	0.74%	大買/鉅額交易
2020/09/23	25	9.53	6	9.52	9.52	19	15,949	0.12%
2020/09/22	22	9.65	0	0.00	9.63	22	15,678	0.14%
2020/09/21	10	9.80	0	0.00	9.78	10	15,532	0.06%
2020/09/18	0.5	9.90	0	0.00	9.87	0.5	15,476	0.00%
2020/09/17	4	9.86	2	9.87	9.87	2	15,425	0.01%
2020/09/16	12	9.87	50	9.90	9.86	-38	15,579	-0.24%
2020/09/14	1	9.90	1.1	9.90	9.89	-0.1	15,719	0.00%
2020/09/11	27	9.92	0	0.00	9.93	27	15,741	0.17%
2020/09/10	0	0.00	5	9.94	9.95	-5	15,778	-0.03%
2020/09/09	1	9.87	0	0.00	9.90	1	15,876	0.01%
2020/09/08	24	9.97	10	9.99	9.98	14	16,085	0.09%
2020/09/07	10	9.85	9	9.94	9.93	1	16,374	0.01%
2020/09/04	7	9.86	5.3	9.85	9.87	1.7	16,597	0.01%
2020/09/03	5.1	9.88	0	0.00	9.92	5.1	16,620	0.03%
2020/09/02	24.5	9.92	13	9.91	9.91	11.5	16,552	0.07%
2020/09/01	47.5	9.98	0	0.00	9.97	47.5	16,624	0.29%
2020/08/31	23	10.01	0	0.00	10.00	23	16,532	0.14%
2020/08/28	6.4	10.07	0	0.00	10.05	6.4	16,311	0.04%
2020/08/27	4	10.05	0	0.00	10.05	4	16,618	0.02%
2020/08/26	14.6	10.06	0.4	10.10	10.10	14.2	16,673	0.09%
2020/08/24	1	10.05	0.2	10.05	10.00	0.8	17,337	0.00%
2020/08/21	102	10.05	0	0.00	10.10	102	17,590	0.58%	大買/鉅額交易
2020/08/20	13	10.01	26	10.11	10.00	-13	17,626	-0.07%
2020/08/19	0	0.00	6	10.18	10.15	-6	17,359	-0.03%
2020/08/18	1	10.15	0	0.00	10.20	1	17,412	0.01%
2020/08/17	0	0.00	20	10.15	10.20	-20	17,460	-0.11%
2020/08/14	0	0.00	0.9	10.15	10.15	-0.9	17,574	-0.01%
2020/08/12	0	0.00	0.5	10.15	10.10	-0.5	17,686	0.00%
2020/08/11	0	0.00	10	10.15	10.10	-10	17,703	-0.06%
2020/08/10	0	0.00	0.5	10.25	10.20	-0.5	17,809	0.00%
2020/08/07	2	10.10	146.9	10.10	10.10	-144.9	17,786	-0.81%	大賣/鉅額交易
2020/08/05	4	10.05	0	0.00	10.05	4	17,961	0.02%
2020/08/03	15	10.05	0.7	10.10	10.00	14.3	18,131	0.08%
2020/07/31	0	0.00	1	10.10	10.10	-1	18,189	-0.01%
2020/07/30	13.4	10.15	0	0.00	10.20	13.4	18,200	0.07%
2020/07/28	7	10.09	5	10.10	10.10	2	18,338	0.01%
2020/07/27	21	10.23	0	0.00	10.15	21	18,541	0.11%
2020/07/24	26	10.38	0	0.00	10.35	26	18,667	0.14%
2020/07/23	22	10.50	0	0.00	10.45	22	18,661	0.12%
2020/07/22	15	10.58	36	10.59	10.60	-21	18,583	-0.11%
2020/07/21	20	11.05	1.1	11.10	11.15	19	17,981	0.11%
2020/07/20	5	11.10	2	11.10	11.10	3	17,350	0.02%
2020/07/17	50	11.10	2	11.10	11.10	48	17,135	0.28%
2020/07/16	3	11.10	3.6	11.03	11.10	-0.6	17,182	0.00%
2020/07/15	0	0.00	6.2	10.97	11.00	-6.2	17,023	-0.04%
2020/07/14	23	10.97	1	11.00	10.95	22	17,162	0.13%
2020/07/13	8.1	11.03	0	0.00	11.00	8.1	17,447	0.05%
2020/07/10	15	10.95	0	0.00	10.95	15	17,741	0.08%
2020/07/09	13	11.08	40	11.10	11.05	-27	17,843	-0.15%
2020/07/08	3	11.00	52	11.05	11.15	-49	18,064	-0.27%
2020/07/07	2	10.95	1	11.00	11.00	1	18,325	0.01%
2020/07/06	2	10.95	28.2	11.00	11.05	-26.2	18,546	-0.14%
2020/07/03	1	11.00	14	10.94	10.90	-13	18,613	-0.07%
2020/07/02	15	10.90	12	10.90	10.95	3	18,838	0.02%
2020/07/01	1	10.85	5	10.85	10.85	-4	19,013	-0.02%
2020/06/30	2	10.80	0	0.00	10.80	2	19,193	0.01%
2020/06/29	1	10.75	0	0.00	10.75	1	19,503	0.01%
2020/06/24	6	10.85	101	10.90	10.85	-95	19,721	-0.48%	大賣/
2020/06/23	5	10.85	2	10.90	10.90	3	20,159	0.01%
2020/06/22	2	10.90	0	0.00	10.90	2	20,145	0.01%
2020/06/19	8	10.83	6	10.91	10.80	2	20,664	0.01%
2020/06/18	24	10.90	81	10.90	10.90	-57	20,861	-0.27%
2020/06/17	0	0.00	1	10.95	11.00	-1	21,170	0.00%
2020/06/16	0.9	10.95	1	10.95	10.95	-0.1	21,783	0.00%
2020/06/15	11	10.82	2.3	10.83	10.80	8.7	22,865	0.04%
2020/06/12	25	10.82	0	0.00	10.90	25	23,260	0.11%
2020/06/11	5	11.02	4	11.06	11.00	1	23,838	0.00%
2020/06/09	80	11.15	0	0.00	11.15	80	25,167	0.32%
2020/06/08	2	11.15	0	0.00	11.20	2	25,780	0.01%
2020/06/05	12	11.23	5	11.20	11.20	7	25,765	0.03%
2020/06/04	15	11.22	1	11.20	11.20	14	26,450	0.05%
2020/06/03	7	11.09	7	11.07	11.15	0	27,285	0.00%
2020/06/02	53	10.90	1	10.85	10.85	52	27,129	0.19%
2020/06/01	2	10.80	127.1	10.74	10.85	-125.1	27,072	-0.46%	大賣/鉅額交易
2020/05/29	5	10.65	0	0.00	10.60	5	26,992	0.02%
2020/05/28	28	10.75	0	0.00	10.65	28	26,681	0.10%
2020/05/27	8	10.75	1.5	10.77	10.80	6.5	27,044	0.02%
2020/05/26	0	0.00	2	10.75	10.70	-2	27,325	-0.01%
2020/05/25	14	10.65	0	0.00	10.65	14	27,340	0.05%
2020/05/22	30	10.70	0	0.00	10.65	30	27,448	0.11%
2020/05/21	3	10.75	13	10.79	10.80	-10	27,603	-0.04%
2020/05/20	0	0.00	0.8	10.75	10.75	-0.8	28,065	0.00%
2020/05/19	0	0.00	1	10.70	10.75	-1	28,154	0.00%
2020/05/18	10	10.60	5	10.55	10.60	5	28,191	0.02%
2020/05/15	12	10.61	0	0.00	10.60	12	28,229	0.04%
2020/05/14	10	10.73	1	10.70	10.70	9	28,086	0.03%
2020/05/13	4	10.71	2	10.75	10.70	2	28,045	0.01%
2020/05/12	3	10.75	0	0.00	10.75	3	28,035	0.01%
2020/05/11	13.3	10.87	7.5	10.90	10.85	5.7	28,067	0.02%
2020/05/08	11	10.65	6	10.65	10.60	5	27,904	0.02%
2020/05/07	4	10.55	0	0.00	10.60	4	28,301	0.01%
2020/05/06	22	10.55	6	10.55	10.55	16	28,191	0.06%
2020/05/05	12	10.60	10	10.59	10.55	2	28,282	0.01%
2020/05/04	12	10.55	5	10.55	10.55	7	28,321	0.02%
2020/04/30	5	10.81	40	10.79	10.85	-35	28,349	-0.12%
2020/04/29	7	10.50	100	10.60	10.65	-93	28,719	-0.32%
2020/04/28	34	10.38	21	10.35	10.35	13	28,685	0.05%
2020/04/27	0	0.00	1.5	10.32	10.30	-1.5	29,638	-0.01%
2020/04/24	2	10.18	0	0.00	10.15	2	29,920	0.01%
2020/04/23	1	10.25	7	10.28	10.25	-6	30,030	-0.02%
2020/04/22	11	10.09	0	0.00	10.15	11	29,989	0.04%
2020/04/21	20	10.11	0	0.00	10.10	20	29,929	0.07%
2020/04/20	21	10.40	20	10.40	10.35	1	29,768	0.00%
2020/04/17	8	10.54	24.1	10.69	10.50	-16.1	29,919	-0.05%
2020/04/16	38	10.50	15	10.54	10.55	23	29,751	0.08%
2020/04/15	2	10.65	46	10.64	10.65	-44	29,474	-0.15%
2020/04/14	0	0.00	33	10.35	10.45	-33	29,437	-0.11%
2020/04/13	53	10.15	10	10.25	10.20	43	29,348	0.15%
2020/04/10	7	10.45	120	10.32	10.45	-113	29,087	-0.39%	大賣/鉅額交易
2020/04/09	252	9.90	32.2	9.97	10.05	219.8	28,815	0.76%	大買/鉅額交易
2020/04/08	49	9.79	44	9.79	9.84	5	28,381	0.02%
2020/04/07	1	9.70	2.1	9.74	9.72	-1.1	28,152	0.00%
2020/04/06	6	9.53	8	9.56	9.59	-2	27,910	-0.01%
2020/04/01	17	9.60	0	0.00	9.58	17	28,151	0.06%
2020/03/31	9	9.62	0	0.00	9.69	9	27,994	0.03%
2020/03/30	27	9.56	0	0.00	9.68	27	27,578	0.10%
2020/03/27	1	9.95	22	9.94	9.86	-21	27,234	-0.08%
2020/03/26	11	9.73	10	9.74	9.72	1	26,820	0.00%
2020/03/25	9	9.81	15	9.75	9.80	-6	26,882	-0.02%
2020/03/24	0	0.00	6	9.38	9.30	-6	26,531	-0.02%
2020/03/23	9	8.97	13	9.05	9.00	-4	26,312	-0.02%
2020/03/20	76	9.34	8	9.29	9.46	68	26,101	0.26%
2020/03/19	165	8.98	41.3	8.76	8.61	123.8	25,510	0.49%	大買/鉅額交易
2020/03/18	34	9.60	237	9.49	9.48	-203	24,421	-0.83%	大賣/鉅額交易
2020/03/17	32	9.84	164	9.76	9.73	-132	23,846	-0.55%	大賣/鉅額交易
2020/03/16	15	10.00	373.7	10.10	10.00	-358.7	22,979	-1.56%	大賣/鉅額交易
2020/03/13	109.1	10.00	33	10.01	10.30	76.1	22,372	0.34%	大買/
2020/03/12	32.1	10.89	3	10.97	10.70	29.1	21,272	0.14%
2020/03/11	25	11.21	22.1	11.23	11.20	3	20,545	0.01%
2020/03/10	21	11.06	15	11.01	11.20	6	20,254	0.03%
2020/03/09	48	11.37	21.2	11.30	11.30	26.9	19,438	0.14%
2020/03/06	15	11.84	1	11.80	11.80	14	18,286	0.08%
2020/03/05	1	12.00	80	11.95	12.00	-79	18,272	-0.43%
2020/03/04	8	11.86	3.8	11.87	11.90	4.2	18,257	0.02%
2020/03/03	12	11.95	1	11.95	11.90	11	18,140	0.06%
2020/03/02	32	11.80	4	11.76	11.80	28	18,055	0.16%
2020/02/27	17	12.00	0	0.00	12.00	17	17,920	0.09%
2020/02/26	6	12.05	0	0.00	12.05	6	17,701	0.03%
2020/02/25	21	12.05	18	12.02	12.05	3	17,525	0.02%
2020/02/24	11	12.10	0	0.00	12.10	11	17,463	0.06%
2020/02/21	31	12.13	0	0.00	12.15	31	17,300	0.18%
2020/02/20	9	12.27	0	0.00	12.25	9	16,697	0.05%
2020/02/19	31	12.25	0	0.00	12.30	31	16,645	0.19%
2020/02/18	6	12.20	0	0.00	12.25	6	16,650	0.04%
2020/02/17	4	12.16	1	12.15	12.15	3	16,780	0.02%
2020/02/14	3	12.20	0	0.00	12.15	3	16,886	0.02%
2020/02/13	1	12.20	0.4	12.25	12.20	0.6	16,934	0.00%
2020/02/12	9	12.16	0	0.00	12.15	9	17,307	0.05%
2020/02/11	22	12.20	0	0.00	12.15	22	17,243	0.13%
2020/02/10	38	12.11	7	12.15	12.20	31	17,214	0.18%
2020/02/07	26	12.33	11	12.30	12.30	15	17,079	0.09%
2020/02/06	0	0.00	21	12.35	12.45	-21	17,108	-0.12%
2020/02/05	3	12.25	0.6	12.35	12.30	2.5	17,096	0.01%
2020/02/04	13	12.29	0	0.00	12.30	13	17,042	0.08%
2020/02/03	75.1	12.07	0	0.00	12.10	75.1	17,173	0.44%
2020/01/31	35	12.38	0.1	12.40	12.35	34.9	16,566	0.21%
2020/01/30	56	12.35	95	12.36	12.30	-39	16,285	-0.24%
2020/01/20	14	12.76	1.5	12.80	12.75	12.5	15,191	0.08%
2020/01/17	2	12.65	4	12.60	12.65	-2	14,756	-0.01%
2020/01/16	20	12.53	8.3	12.53	12.55	11.8	14,604	0.08%
2020/01/15	0	0.00	4	12.50	12.50	-4	14,593	-0.03%
2020/01/14	0	0.00	0.3	12.60	12.60	-0.3	14,515	0.00%
2020/01/10	3	12.45	0	0.00	12.50	3	14,313	0.02%
2020/01/09	4.3	12.48	0	0.00	12.45	4.3	14,208	0.03%
2020/01/08	46	12.46	0	0.00	12.40	46	14,297	0.32%
2020/01/07	77	12.54	0	0.00	12.50	77	13,964	0.55%
2020/01/06	12	12.60	0.1	12.65	12.55	11.9	13,862	0.09%
2020/01/03	1	12.60	0	0.00	12.65	1	13,910	0.01%
2019/12/31	0	0.00	0.5	12.65	12.60	-0.5	14,012	0.00%
2019/12/30	11	12.65	10	12.60	12.65	1	14,121	0.01%
2019/12/27	2	12.65	32	12.65	12.60	-30	15,582	-0.19%
2019/12/26	0	0.00	12	12.55	12.55	-12	15,811	-0.08%
2019/12/24	1	12.60	1.1	12.55	12.60	-0.1	16,059	0.00%
2019/12/23	2	12.55	18	12.50	12.60	-16	16,221	-0.10%
2019/12/19	6	12.56	13	12.55	12.55	-7	16,260	-0.04%
2019/12/18	50	12.55	2	12.55	12.60	48	16,479	0.29%
2019/12/17	0	0.00	1	12.50	12.55	-1	16,753	-0.01%
2019/12/13	1	12.45	0	0.00	12.45	1	17,457	0.01%
2019/12/12	2	12.50	2	12.45	12.50	0	17,471	0.00%
2019/12/11	13	12.44	0	0.00	12.40	13	17,508	0.07%
2019/12/10	0	0.00	10	12.40	12.40	-10	17,531	-0.06%
2019/12/09	2	12.43	0	0.00	12.40	2	17,572	0.01%
2019/12/06	0	0.00	3	12.40	12.40	-3	17,780	-0.02%
2019/12/05	8	12.41	0	0.00	12.40	8	17,882	0.04%
2019/12/04	8	12.40	0	0.00	12.40	8	17,945	0.04%
2019/12/03	1	12.45	0	0.00	12.45	1	17,934	0.01%
2019/12/02	3	12.43	5	12.45	12.40	-2	18,039	-0.01%
2019/11/29	10	12.50	1	12.50	12.50	9	17,872	0.05%
2019/11/28	2	12.55	0.4	12.55	12.55	1.6	17,857	0.01%
2019/11/27	1	12.50	7	12.58	12.55	-6	17,908	-0.03%
2019/11/26	3	12.53	0	0.00	12.60	3	17,876	0.02%
2019/11/25	0	0.00	1	12.50	12.55	-1	17,415	-0.01%
2019/11/22	6	12.42	0	0.00	12.40	6	17,526	0.03%
2019/11/21	0	0.00	3	12.45	12.40	-3	17,601	-0.02%
2019/11/20	0.1	12.55	0.3	12.55	12.50	-0.3	17,604	0.00%
2019/11/19	1	12.50	0	0.00	12.50	1	17,676	0.01%
2019/11/15	4	12.43	5.6	12.54	12.45	-1.6	18,040	-0.01%
2019/11/14	3	12.40	2	12.40	12.40	1	18,048	0.01%
2019/11/13	22	12.49	6	12.50	12.45	16	18,177	0.09%
2019/11/12	7	12.50	0	0.00	12.55	7	18,323	0.04%
2019/11/11	16	12.46	35.3	12.64	12.50	-19.3	18,937	-0.10%
2019/11/08	0	0.00	7	12.70	12.70	-7	19,216	-0.04%
2019/11/07	1	12.70	0	0.00	12.75	1	19,685	0.01%
2019/11/05	16.9	12.79	197	12.75	12.80	-180.2	19,560	-0.92%	大賣/鉅額交易
2019/11/04	182	12.79	6	12.85	12.80	176	19,833	0.89%	大買/鉅額交易
2019/11/01	2	12.78	2	12.90	12.75	0	19,890	0.00%
2019/10/31	0	0.00	20	12.80	12.85	-20	20,106	-0.10%
2019/10/30	4	12.58	6	12.58	12.65	-2	19,862	-0.01%
2019/10/29	4	12.55	50	12.60	12.60	-46	19,881	-0.23%
2019/10/28	1	12.55	2.2	12.60	12.55	-1.2	20,008	-0.01%
2019/10/24	4	12.58	2.1	12.55	12.65	2	20,125	0.01%
2019/10/22	4	12.60	0	0.00	12.70	4	20,208	0.02%
2019/10/21	1	12.55	2	12.60	12.60	-1	20,245	0.00%
2019/10/18	0.8	12.65	0	0.00	12.60	0.8	20,224	0.00%
2019/10/17	3	12.60	2	12.65	12.70	1	20,182	0.00%
2019/10/16	1	12.60	8	12.66	12.65	-7	20,374	-0.03%
2019/10/15	3	12.62	0	0.00	12.65	3	20,423	0.01%
2019/10/14	1	12.55	4	12.60	12.60	-3	20,669	-0.01%
2019/10/09	11	12.50	2	12.45	12.45	9	20,699	0.04%
2019/10/08	0	0.00	8	12.58	12.60	-8	20,706	-0.04%
2019/10/07	11	12.55	0	0.00	12.50	11	20,640	0.05%
2019/10/04	3	12.50	1	12.55	12.55	2	20,633	0.01%
2019/10/03	29	12.58	13.1	12.53	12.55	15.9	20,551	0.08%
2019/10/01	2	12.85	5	12.89	12.85	-3	18,562	-0.02%
2019/09/26	1	12.85	2	12.80	12.85	-1	19,772	-0.01%
2019/09/25	0	0.00	0.5	12.95	12.85	-0.5	21,143	0.00%
2019/09/24	0	0.00	5	12.89	12.90	-5	21,140	-0.02%
2019/09/23	12.1	12.97	2	12.80	12.80	10.1	21,062	0.05%
2019/09/20	3	12.87	5	13.00	13.00	-2	20,802	-0.01%
2019/09/19	5	12.65	3.3	12.66	12.75	1.8	20,400	0.01%
2019/09/18	107	12.35	0	0.00	12.45	107	19,723	0.54%	大買/鉅額交易
2019/09/17	202.3	12.30	1	12.30	12.30	201.3	19,723	1.02%	大買/鉅額交易
2019/09/16	22	12.30	2	12.30	12.30	20	20,123	0.10%
2019/09/12	2	12.30	0	0.00	12.25	2	20,284	0.01%
2019/09/11	0	0.00	1	12.30	12.30	-1	20,609	0.00%
2019/09/10	4.7	12.30	0	0.00	12.30	4.7	20,811	0.02%
2019/09/09	1	12.25	0.2	12.30	12.25	0.8	20,857	0.00%
2019/09/06	3	12.28	0	0.00	12.25	3	20,924	0.01%
2019/09/05	2	12.30	0	0.00	12.35	2	21,157	0.01%
2019/09/04	4	12.20	0	0.00	12.25	4	22,128	0.02%
2019/09/03	4	12.20	0	0.00	12.20	4	22,444	0.02%
2019/08/29	21	12.19	0	0.00	12.20	21	24,257	0.09%
2019/08/28	1	12.25	0	0.00	12.25	1	24,762	0.00%
2019/08/27	20	12.06	0	0.00	12.05	20	25,238	0.08%
2019/08/26	18	12.07	0	0.00	12.05	18	25,454	0.07%
2019/08/23	39	12.20	1	12.25	12.20	38	25,491	0.15%
2019/08/22	13	12.26	3	12.25	12.30	10	25,413	0.04%
2019/08/21	8	12.35	35	12.40	12.30	-27	25,569	-0.11%
2019/08/20	2	12.50	1	12.45	12.45	1	25,381	0.00%
2019/08/19	9	12.53	0	0.00	12.50	9	25,279	0.04%
2019/08/16	18	12.44	0	0.00	12.50	18	25,381	0.07%
2019/08/15	29	12.50	0	0.00	12.50	29	25,253	0.11%
2019/08/14	70	12.68	5	12.68	12.65	65	25,443	0.26%
2019/08/13	29	13.38	5	13.35	13.40	24	24,937	0.10%
2019/08/12	10.1	13.46	0	0.00	13.50	10.1	24,365	0.04%
2019/08/07	41	13.30	5.4	13.40	13.30	35.6	23,835	0.15%
2019/08/06	23	13.01	92	13.07	13.15	-69	23,884	-0.29%
2019/08/05	36	13.28	0	0.00	13.25	36	23,735	0.15%
2019/08/02	19	13.29	59	13.30	13.30	-40	23,835	-0.17%
2019/08/01	1	13.40	0	0.00	13.40	1	23,730	0.00%
2019/07/31	5.7	13.45	56	13.41	13.40	-50.3	23,808	-0.21%
2019/07/30	5	13.42	1	13.45	13.40	4	23,957	0.02%
2019/07/29	20	13.50	21	13.43	13.45	-1	24,092	0.00%
2019/07/26	0.1	13.45	0	0.00	13.45	0.1	24,248	0.00%
2019/07/25	4	13.41	2	13.45	13.45	2	24,450	0.01%
2019/07/24	5	13.39	0	0.00	13.30	5	24,777	0.02%
2019/07/23	7	13.44	3	13.35	13.35	4	25,485	0.02%
2019/07/22	4	13.44	1	13.40	13.40	3	25,918	0.01%
2019/07/19	1.5	13.35	42	13.35	13.30	-40.5	26,063	-0.16%
2019/07/18	7	13.27	0	0.00	13.30	7	26,096	0.03%
2019/07/17	17	13.33	0	0.00	13.35	17	25,998	0.07%
2019/07/16	44	13.40	0	0.00	13.35	44	25,934	0.17%
2019/07/15	1	13.45	70	13.50	13.50	-69	25,743	-0.27%
2019/07/11	51	13.50	0	0.00	13.45	51	25,828	0.20%
2019/07/09	4	13.35	2	13.38	13.30	2	25,950	0.01%
2019/07/08	90	13.37	0	0.00	13.35	90	26,083	0.35%
2019/07/05	27	13.36	7	13.39	13.40	20	26,099	0.08%
2019/07/04	64	13.30	27	13.30	13.30	37	26,095	0.14%
2019/07/03	62	13.00	228	12.98	13.15	-166	26,036	-0.64%	大賣/鉅額交易
2019/07/02	69.3	13.30	112	13.31	13.25	-42.7	25,012	-0.17%	大賣/
2019/07/01	12	13.60	0	0.00	13.65	12	23,602	0.05%
2019/06/28	0	0.00	5	13.65	13.65	-5	23,551	-0.02%
2019/06/26	15	13.70	1.1	13.61	13.60	13.9	24,015	0.06%
2019/06/25	11	13.65	1	13.65	13.70	10	24,129	0.04%
2019/06/24	1	13.65	0	0.00	13.65	1	24,432	0.00%
2019/06/21	13	13.57	1.1	13.60	13.50	11.9	24,497	0.05%
2019/06/20	11	13.72	1	13.75	13.70	10	24,204	0.04%
2019/06/19	2	13.80	0.1	13.75	13.80	1.9	23,961	0.01%
2019/06/18	6	13.70	3	13.70	13.70	3	23,797	0.01%
2019/06/17	23	13.65	206	13.65	13.60	-183	23,937	-0.76%	大賣/鉅額交易
2019/06/14	0	0.00	20	13.45	13.50	-20	23,723	-0.08%
2019/06/13	28	13.38	5	13.35	13.40	23	23,748	0.10%
2019/06/12	21	13.22	23.2	13.14	13.30	-2.2	23,564	-0.01%
2019/06/11	23	13.68	88	13.60	13.60	-65	22,669	-0.29%
2019/06/10	20	13.70	6	13.75	13.75	14	22,516	0.06%
2019/06/06	75	13.74	50	13.67	13.55	25	22,198	0.11%
2019/06/05	21	13.55	7.2	13.53	13.65	13.8	21,558	0.06%
2019/06/04	23	13.26	27.3	13.30	13.35	-4.3	21,161	-0.02%
2019/06/03	53	12.92	14.2	13.04	13.10	38.8	21,471	0.18%
2019/05/31	21	12.80	18.5	12.99	12.95	2.5	21,664	0.01%
2019/05/30	15	12.72	0	0.00	12.75	15	21,342	0.07%
2019/05/29	23	12.70	0	0.00	12.70	23	21,378	0.11%
2019/05/28	0	0.00	3	12.70	12.65	-3	21,565	-0.01%
2019/05/27	2	12.65	3	12.65	12.65	-1	21,544	0.00%
2019/05/24	2	12.70	0	0.00	12.65	2	22,314	0.01%
2019/05/23	9	12.67	0	0.00	12.60	9	22,460	0.04%
2019/05/22	5	12.70	1	12.65	12.75	4	22,330	0.02%
2019/05/21	18	12.61	3	12.65	12.70	15	22,286	0.07%
2019/05/20	3	12.45	0	0.00	12.45	3	21,829	0.01%
2019/05/17	13	12.40	0	0.00	12.35	13	21,715	0.06%
2019/05/16	22	12.45	0	12.45	12.40	22	21,671	0.10%
2019/05/15	0	0.00	0.8	12.55	12.50	-0.8	22,186	0.00%
2019/05/14	15	12.33	1	12.45	12.40	14	22,276	0.06%
2019/05/13	1	12.45	0	0.00	12.45	1	22,088	0.00%
2019/05/10	5	12.65	0.8	12.55	12.50	4.2	21,997	0.02%
2019/05/09	1	12.40	25	12.41	12.35	-24	21,797	-0.11%
2019/05/08	21	12.38	0	0.00	12.50	21	21,662	0.10%
2019/05/07	0	0.00	1	12.55	12.50	-1	21,626	0.00%
2019/05/06	43	12.47	12	12.45	12.50	31	21,399	0.14%
2019/05/03	27	12.67	3.1	12.67	12.60	23.9	21,137	0.11%
2019/05/02	13	12.76	0	0.00	12.75	13	20,837	0.06%
2019/04/30	35	12.74	8	12.74	12.75	27	20,642	0.13%
2019/04/29	9	12.59	48	12.56	12.65	-39	20,241	-0.19%
2019/04/26	40	12.20	13	12.16	12.20	27	19,491	0.14%
2019/04/25	1	12.05	1.3	12.06	12.10	-0.3	19,131	0.00%
2019/04/24	12	11.95	0	0.00	12.00	12	18,973	0.06%
2019/04/23	7	11.95	1	11.90	11.95	6	19,051	0.03%
2019/04/22	1	11.95	0	0.00	11.90	1	19,018	0.01%
2019/04/19	12	11.90	10	11.90	11.90	2	18,949	0.01%
2019/04/18	16	11.89	0	0.00	11.90	16	18,964	0.08%
2019/04/17	4	11.91	0.3	11.95	11.95	3.7	19,003	0.02%
2019/04/16	4	11.95	100	11.95	11.95	-96	18,879	-0.51%
2019/04/15	12	12.01	10	12.05	11.95	2	18,844	0.01%
2019/04/12	54	11.99	10	12.00	12.00	44	18,753	0.23%
2019/04/11	1	12.05	0	0.00	12.05	1	18,572	0.01%
2019/04/10	20	12.00	0	0.00	12.10	20	18,496	0.11%
2019/04/09	2	12.05	0	0.00	12.05	2	18,382	0.01%
2019/04/08	1	12.05	28.4	12.05	12.05	-27.4	18,303	-0.15%
2019/04/03	25	12.03	1	12.00	12.10	24	18,095	0.13%
2019/04/02	19	12.00	10.2	12.00	12.00	8.8	18,020	0.05%
2019/04/01	10	12.05	7	12.06	12.05	3	17,875	0.02%
2019/03/29	6	11.83	18	11.87	12.00	-12	17,538	-0.07%
2019/03/28	19	11.76	1.5	11.80	11.80	17.5	17,402	0.10%
2019/03/27	41	11.77	558	11.75	11.80	-517	17,282	-2.99%	大賣/鉅額交易
2019/03/26	36	11.74	1.3	11.75	11.70	34.7	17,075	0.20%
2019/03/25	24	11.65	4	11.65	11.70	20	17,207	0.12%
2019/03/21	13	11.80	0	0.00	11.80	13	17,114	0.08%
2019/03/20	16	11.82	15	11.80	11.85	1	17,059	0.01%
2019/03/19	7	11.98	34	11.98	11.90	-27	16,686	-0.16%
2019/03/18	2	11.95	34	11.90	11.95	-32	16,684	-0.19%
2019/03/15	3	11.85	6	11.89	11.85	-3	16,586	-0.02%
2019/03/14	536	11.85	8	11.84	11.85	528	16,562	3.19%	大買/鉅額交易
2019/03/13	13	11.89	18	11.89	11.90	-5	16,603	-0.03%
2019/03/12	0	0.00	1	12.00	11.95	-1	16,423	-0.01%
2019/03/11	128	11.91	0	0.00	11.85	128	16,506	0.78%	大買/鉅額交易
2019/03/08	12	11.76	5.5	11.80	11.75	6.5	16,446	0.04%
2019/03/07	74.5	11.90	23	12.00	11.85	51.5	16,474	0.31%
2019/03/06	1	11.65	98	11.59	11.75	-97	15,875	-0.61%
2019/03/05	201	11.40	77.4	11.31	11.40	123.6	15,325	0.81%	大買/鉅額交易
2019/03/04	1.5	11.38	11	11.39	11.35	-9.5	15,342	-0.06%
2019/02/27	16	11.38	0	0.00	11.35	16	15,300	0.10%
2019/02/26	38	11.43	0	0.00	11.40	38	15,099	0.25%
2019/02/25	92	11.42	20	11.33	11.45	72	14,936	0.48%
2019/02/22	14	11.28	0	0.00	11.30	14	14,282	0.10%
2019/02/21	34	11.25	1	11.25	11.25	33	14,074	0.23%
2019/02/20	61.5	11.25	22	11.30	11.30	39.5	14,015	0.28%
2019/02/19	64.4	11.25	20	11.30	11.25	44.4	13,912	0.32%
2019/02/18	115	11.29	0	0.00	11.25	115	14,073	0.82%	大買/鉅額交易
2019/02/15	13	11.22	25.2	11.22	11.20	-12.2	14,233	-0.09%
2019/02/14	58	11.20	45	11.25	11.25	13	14,319	0.09%
2019/02/13	128	11.05	20	11.05	11.05	108	13,880	0.78%	大買/鉅額交易
2019/02/12	20	11.10	0	0.00	11.10	20	13,905	0.14%
2019/02/11	13	11.10	22	11.05	11.10	-9	14,328	-0.06%
2019/01/30	11.5	11.00	0	0.00	11.05	11.5	14,660	0.08%
2019/01/29	4	10.95	0	0.00	11.00	4	14,581	0.03%
2019/01/28	69	11.02	1	11.00	11.00	68	14,562	0.47%
2019/01/25	0	0.00	2	10.90	10.95	-2	14,479	-0.01%
2019/01/22	4	10.80	0	0.00	10.80	4	15,011	0.03%
2019/01/21	10	10.85	2	10.85	10.90	8	15,035	0.05%
2019/01/18	5	10.85	151	10.85	10.85	-146	15,408	-0.95%	大賣/鉅額交易
2019/01/17	21	10.81	100	10.85	10.85	-79	15,881	-0.50%
2019/01/16	11.8	10.80	3	10.85	10.80	8.8	16,606	0.05%
2019/01/15	33	10.80	0	0.00	10.80	33	16,783	0.20%
2019/01/14	27	10.71	0	0.00	10.75	27	16,649	0.16%
2019/01/11	24	10.75	50	10.75	10.75	-26	16,931	-0.15%
2019/01/10	10	10.70	9	10.78	10.80	1	17,432	0.01%
2019/01/09	15	10.68	82	10.70	10.75	-67	17,784	-0.38%
2019/01/08	3	10.60	2	10.60	10.60	1	17,816	0.01%
2019/01/07	25	10.51	0	0.00	10.60	25	18,151	0.14%
2019/01/04	3	10.35	0	0.00	10.35	3	18,539	0.02%
2019/01/03	0	0.00	1	10.35	10.40	-1	19,909	-0.01%
2018/12/28	23	10.31	0	0.00	10.35	23	20,558	0.11%
2018/12/27	30	10.28	29	10.38	10.40	1	21,070	0.00%
2018/12/26	0	0.00	2	10.30	10.20	-2	21,371	-0.01%
2018/12/25	64	10.25	0	0.00	10.25	64	21,515	0.30%
2018/12/24	4	10.30	60	10.35	10.40	-56	21,777	-0.26%
2018/12/21	51	10.25	0	0.00	10.25	51	22,630	0.23%
2018/12/20	80	10.32	0	0.00	10.30	80	22,520	0.36%
2018/12/19	12	10.35	0	0.00	10.40	12	23,005	0.05%
2018/12/18	30	10.43	20	10.55	10.40	10	23,139	0.04%
2018/12/17	30	10.62	67	10.65	10.60	-37	23,086	-0.16%
2018/12/14	1	10.70	0	0.00	10.65	1	23,098	0.00%
2018/12/13	20	10.65	0	0.00	10.75	20	23,285	0.09%
2018/12/10	1	10.65	30	10.70	10.65	-29	24,287	-0.12%
2018/12/07	0	0.00	5	10.70	10.65	-5	24,708	-0.02%
2018/12/06	65	10.65	10	10.60	10.60	55	24,943	0.22%
2018/12/05	0	0.00	50	10.73	10.70	-50	25,117	-0.20%
2018/12/04	0	0.00	52	10.75	10.80	-52	25,455	-0.20%
2018/12/03	140	10.66	20	10.65	10.65	120	25,925	0.46%	大買/鉅額交易
2018/11/30	0	0.00	1	10.60	10.55	-1	27,469	0.00%
2018/11/29	11	10.55	0	0.00	10.55	11	28,788	0.04%
2018/11/28	0	0.00	20	10.60	10.65	-20	29,189	-0.07%
2018/11/23	0	0.00	2	10.45	10.45	-2	30,551	-0.01%
2018/11/22	20	10.50	1	10.50	10.50	19	30,852	0.06%
2018/11/21	3	10.55	0	0.00	10.60	3	31,289	0.01%
2018/11/20	4	10.64	0	0.00	10.60	4	31,617	0.01%
2018/11/19	0	0.00	3	10.70	10.75	-3	32,071	-0.01%
2018/11/16	0	0.00	11.4	10.79	10.70	-11.4	32,595	-0.03%
2018/11/15	1	10.75	21	10.78	10.75	-20	33,629	-0.06%
2018/11/14	0	0.00	58	10.71	10.75	-58	34,115	-0.17%
2018/11/12	1	10.60	24	10.55	10.60	-23	34,308	-0.07%
2018/11/09	5	10.55	0	0.00	10.55	5	34,413	0.01%
2018/11/08	1	10.65	5	10.60	10.65	-4	34,590	-0.01%
2018/11/07	0	0.00	1.2	10.50	10.50	-1.2	34,389	0.00%
2018/11/06	0	0.00	9	10.25	10.25	-9	34,703	-0.03%
2018/11/05	2	10.20	0	0.00	10.25	2	35,367	0.01%
2018/11/02	0	0.00	1	10.25	10.25	-1	35,425	0.00%
2018/11/01	0	0.00	12	10.16	10.20	-12	35,496	-0.03%
2018/10/31	2	10.10	2	10.18	10.20	0	35,768	0.00%
2018/10/30	0	0.00	8	10.09	10.10	-8	35,458	-0.02%
2018/10/29	4	10.00	6.8	10.01	10.05	-2.8	35,505	-0.01%
2018/10/26	12	9.98	20	10.05	10.05	-8	35,975	-0.02%
2018/10/25	7	9.88	45.4	9.97	9.99	-38.4	35,847	-0.11%
2018/10/24	38.3	10.14	10	10.12	10.05	28.3	36,192	0.08%
2018/10/23	27	10.40	3	10.35	10.30	24	35,953	0.07%
2018/10/19	1	10.30	50	10.31	10.45	-49	36,142	-0.14%
2018/10/18	20	10.38	0	0.00	10.40	20	36,238	0.06%
2018/10/17	30	10.58	20	10.75	10.50	10	36,104	0.03%
2018/10/16	0	0.00	2	10.73	10.65	-2	35,901	-0.01%
2018/10/15	22	10.65	0	0.00	10.65	22	35,864	0.06%
2018/10/12	1.4	10.71	30.2	10.66	10.70	-28.8	35,651	-0.08%
2018/10/11	51	10.56	178.1	10.50	10.45	-127.1	35,340	-0.36%	大賣/鉅額交易
2018/10/09	10	10.90	20	11.00	11.10	-10	34,044	-0.03%
2018/10/08	23	10.94	0	0.00	10.95	23	33,828	0.07%
2018/10/05	115	10.90	4	10.90	10.85	111	33,762	0.33%	大買/鉅額交易
2018/10/04	15	11.10	20	11.15	11.05	-5	33,559	-0.01%
2018/10/03	1	11.25	62	11.25	11.25	-61	33,397	-0.18%
2018/10/02	16	11.21	0	0.00	11.25	16	33,764	0.05%
2018/10/01	5	11.10	166.7	11.21	11.25	-161.7	34,232	-0.47%	大賣/鉅額交易
2018/09/28	20	11.03	336.5	11.09	11.10	-316.5	34,062	-0.93%	大賣/鉅額交易
2018/09/27	16	11.04	1	11.05	11.05	15	34,050	0.04%
2018/09/26	5	11.10	1,257.3	11.08	11.05	-1,252.3	34,116	-3.67%	大賣/鉅額交易
2018/09/25	1	10.85	230	10.85	11.00	-229	34,015	-0.67%	大賣/鉅額交易
2018/09/21	19	10.94	0	0.00	10.85	19	34,225	0.06%
2018/09/19	0	0.00	3	11.00	10.95	-3	34,239	-0.01%
2018/09/18	10	10.87	21	10.90	10.85	-11	34,135	-0.03%
2018/09/17	26	10.90	41	10.90	10.90	-15	33,966	-0.04%
2018/09/14	125	11.05	1,012	11.07	11.00	-887	33,661	-2.64%	大買/大賣/鉅額交易
2018/09/13	12	10.95	29	10.92	10.95	-17	33,336	-0.05%
2018/09/12	5	10.60	6	10.70	10.70	-1	32,950	0.00%
2018/09/11	29	10.54	0	0.00	10.55	29	32,807	0.09%
2018/09/10	7	10.62	0	0.00	10.55	7	32,732	0.02%
2018/09/07	34	10.67	48	10.63	10.65	-14	32,650	-0.04%
2018/09/06	49	10.51	2	10.50	10.55	47	32,230	0.15%
2018/09/05	61	11.13	21	11.20	11.10	40	30,621	0.13%
2018/09/04	15.7	11.16	70	11.19	11.20	-54.3	29,357	-0.19%
2018/09/03	17.6	11.16	16	11.15	11.20	1.6	29,023	0.01%
2018/08/31	15	11.13	1,513.9	11.18	11.10	-1,498.9	28,851	-5.20%	大賣/鉅額交易
2018/08/30	68	11.17	0	0.00	11.10	68	28,746	0.24%
2018/08/29	11.7	11.20	0	0.00	11.20	11.7	28,626	0.04%
2018/08/28	56	11.21	48	11.29	11.20	8	28,523	0.03%
2018/08/27	49	11.22	567	11.24	11.25	-518	28,033	-1.85%	大賣/鉅額交易
2018/08/24	5	10.92	131	10.98	11.05	-126	27,687	-0.46%	大賣/鉅額交易
2018/08/23	35	10.99	52	11.00	11.00	-17	28,050	-0.06%
2018/08/22	160	10.99	63.3	11.02	11.00	96.7	27,843	0.35%	大買/
2018/08/21	17	10.61	5	10.64	10.80	12	26,787	0.04%
2018/08/20	25	10.40	0	0.00	10.55	25	26,148	0.10%
2018/08/17	25	10.37	1,866	10.38	10.40	-1,841	25,796	-7.14%	大賣/鉅額交易
2018/08/16	54	10.25	25	10.30	10.35	29	25,640	0.11%
2018/08/15	20	10.38	62	10.40	10.35	-42	25,556	-0.16%
2018/08/14	25	10.35	0	0.00	10.45	25	25,459	0.10%
2018/08/13	93	10.46	2	10.50	10.40	91	25,417	0.36%
2018/08/10	144	10.42	19.5	10.45	10.45	124.5	24,773	0.50%	大買/鉅額交易
2018/08/08	1	10.25	10	10.25	10.25	-9	24,152	-0.04%
2018/08/07	18	10.20	10	10.25	10.20	8	24,203	0.03%
2018/08/06	4	10.13	4	10.09	10.15	0	24,187	0.00%
2018/08/03	1	10.00	7	10.03	10.05	-6	24,349	-0.02%
2018/08/02	40	9.98	101	9.98	9.98	-61	24,515	-0.25%	大賣/
2018/08/01	13	10.06	2	10.05	10.10	11	24,181	0.05%
2018/07/31	25	10.15	116	10.05	10.10	-91	24,097	-0.38%	大賣/
2018/07/30	80	9.92	301	9.87	9.97	-221	23,304	-0.95%	大賣/鉅額交易
2018/07/27	34	9.78	11	9.79	9.77	23	23,027	0.10%
2018/07/26	11.8	9.74	32	9.76	9.76	-20.2	22,896	-0.09%
2018/07/25	24	9.75	0.2	9.71	9.72	23.8	22,881	0.10%
2018/07/24	42	9.63	0	0.00	9.70	42	23,018	0.18%
2018/07/23	220	9.61	335	9.59	9.62	-115	22,788	-0.50%	大買/大賣/鉅額交易
2018/07/20	70.5	9.57	3	9.56	9.58	67.5	22,650	0.30%
2018/07/19	80	9.59	3	9.57	9.57	77	22,668	0.34%
2018/07/18	10	9.59	1.3	9.59	9.61	8.7	22,716	0.04%
2018/07/17	47	9.56	0	0.00	9.57	47	22,769	0.21%
2018/07/16	95	9.60	3	9.65	9.60	92	22,807	0.40%
2018/07/13	32	9.62	29	9.62	9.63	3	22,731	0.01%
2018/07/12	112	9.44	0	0.00	9.57	112	22,632	0.49%	大買/鉅額交易
2018/07/11	58	9.43	0	0.00	9.46	58	22,515	0.26%
2018/07/10	65	9.42	25	9.43	9.49	40	22,451	0.18%
2018/07/09	13	9.29	10	9.30	9.30	3	22,191	0.01%
2018/07/06	41	9.24	6	9.24	9.21	35	21,646	0.16%
2018/07/05	31	9.29	2	9.30	9.29	29	21,957	0.13%
2018/07/04	16	9.34	0	0.00	9.38	16	22,200	0.07%
2018/07/03	12	9.41	6	9.40	9.38	6	22,338	0.03%
2018/07/02	10	9.49	20	9.58	9.49	-10	22,035	-0.05%
2018/06/29	38	9.33	0	0.00	9.41	38	21,560	0.18%
2018/06/28	5	9.38	4	9.36	9.41	1	21,285	0.00%
2018/06/27	0	0.00	6.5	9.42	9.40	-6.5	21,352	-0.03%
2018/06/26	5	9.46	0	0.00	9.46	5	21,376	0.02%
2018/06/25	8	9.50	0	0.00	9.52	8	21,296	0.04%
2018/06/22	56	9.46	0	0.00	9.47	56	21,444	0.26%
2018/06/21	95	9.55	2	9.56	9.53	93	21,465	0.43%
2018/06/20	2	9.54	0	0.00	9.58	2	21,763	0.01%
2018/06/19	7	9.57	0	0.00	9.56	7	22,657	0.03%
2018/06/15	3	9.60	5	9.60	9.66	-2	22,453	-0.01%
2018/06/14	5	9.63	0	0.00	9.61	5	22,225	0.02%
2018/06/13	14	9.73	1	9.71	9.71	13	22,044	0.06%
2018/06/12	24.5	9.76	31	9.77	9.76	-6.5	22,203	-0.03%
2018/06/11	10	9.79	2	9.82	9.82	8	21,931	0.04%
2018/06/08	21	9.68	104	9.72	9.69	-83	21,642	-0.38%	大賣/
2018/06/07	50	9.57	732.4	9.57	9.74	-682.4	21,194	-3.22%	大賣/鉅額交易
2018/06/06	2	9.39	0.3	9.42	9.44	1.7	20,754	0.01%
2018/06/05	3	9.30	12	9.31	9.31	-9	20,406	-0.04%
2018/06/04	0	0.00	1	9.23	9.27	-1	20,124	0.00%
2018/06/01	2	9.20	0	0.00	9.21	2	20,048	0.01%
2018/05/31	7	9.21	5	9.23	9.15	2	19,846	0.01%
2018/05/30	8	9.25	1	9.26	9.23	7	19,037	0.04%
2018/05/29	2.3	9.30	75	9.33	9.33	-72.7	18,721	-0.39%
2018/05/28	3	9.31	500	9.31	9.33	-497	18,757	-2.65%	大賣/鉅額交易
2018/05/25	3	9.31	10	9.31	9.30	-7	18,877	-0.04%
2018/05/23	8	9.23	0	0.00	9.25	8	19,274	0.04%
2018/05/22	44	9.28	10	9.30	9.27	34	19,354	0.18%
2018/05/21	3	9.32	0	0.00	9.32	3	19,297	0.02%
2018/05/18	9.3	9.29	0.4	9.31	9.32	8.9	19,112	0.05%
2018/05/17	0	0.00	1	9.29	9.30	-1	19,223	-0.01%
2018/05/16	6	9.24	0	0.00	9.26	6	19,189	0.03%
2018/05/15	25	9.27	0	0.00	9.25	25	19,272	0.13%
2018/05/14	0	0.00	5	9.26	9.28	-5	19,543	-0.03%
2018/05/11	0	0.00	0.4	9.20	9.23	-0.4	19,390	0.00%
2018/05/09	11	9.07	0	0.00	9.05	11	18,673	0.06%
2018/05/07	8	9.02	0	0.00	9.04	8	18,757	0.04%
2018/05/04	14	9.00	15	9.04	9.00	-1	18,723	-0.01%
2018/05/03	5	9.07	15	9.08	9.06	-10	18,445	-0.05%
2018/05/02	37	9.10	5	9.11	9.12	32	18,453	0.17%
2018/04/30	20.3	9.09	5	9.10	9.12	15.3	18,541	0.08%
2018/04/27	0.4	8.93	5	8.92	8.95	-4.6	18,152	-0.03%
2018/04/26	5	8.87	0	0.00	8.87	5	18,176	0.03%
2018/04/25	20	8.88	0	0.00	8.89	20	18,161	0.11%
2018/04/24	0	0.00	20	8.93	8.92	-20	18,177	-0.11%
2018/04/20	11	8.85	0	0.00	8.88	11	17,996	0.06%
2018/04/19	0	0.00	2	8.86	8.85	-2	18,314	-0.01%
2018/04/18	5	8.82	0	0.00	8.82	5	18,518	0.03%
2018/04/17	35	8.81	20	8.81	8.82	15	18,516	0.08%
2018/04/16	14	8.86	0.4	8.87	8.87	13.6	18,549	0.07%
2018/04/13	3	8.87	0	0.00	8.87	3	18,467	0.02%
2018/04/12	5	8.86	10	8.88	8.89	-5	18,466	-0.03%
2018/04/11	15	8.91	2	8.91	8.90	13	18,271	0.07%
2018/04/10	10	8.83	3	8.80	8.84	7	17,584	0.04%
2018/04/02	0	0.00	10	8.72	8.72	-10	16,398	-0.06%
2018/03/29	10	8.68	0	0.00	8.70	10	15,882	0.06%
2018/03/28	13	8.69	0	0.00	8.69	13	15,649	0.08%
2018/03/27	5	8.72	0	0.00	8.72	5	15,439	0.03%
2018/03/26	10	8.71	0.8	8.71	8.70	9.2	15,193	0.06%
2018/03/23	13	8.71	2	8.70	8.73	11	14,992	0.07%
2018/03/22	21	8.77	12	8.79	8.78	9	14,498	0.06%
2018/03/19	2	8.70	0	0.00	8.67	2	13,209	0.02%
2018/03/16	0	0.00	50.6	8.66	8.67	-50.6	13,138	-0.39%
2018/03/15	0	0.00	2	8.67	8.66	-2	12,784	-0.02%
2018/03/14	2	8.66	0	0.00	8.66	2	12,718	0.02%
2018/03/12	2	8.69	0	0.00	8.69	2	12,574	0.02%
2018/03/02	8	8.61	0	0.00	8.64	8	12,819	0.06%
2018/02/23	6	8.74	0	0.00	8.73	6	12,346	0.05%
2018/02/22	30	8.68	0	0.00	8.70	30	12,152	0.25%
2018/02/21	0	0.00	2	8.53	8.59	-2	12,009	-0.02%
2018/02/06	22	8.35	0	0.00	8.36	22	11,065	0.20%
2018/02/05	0	0.00	100	8.56	8.59	-100	10,558	-0.95%
2018/02/01	3	8.66	0	0.00	8.64	3	10,332	0.03%
2018/01/29	5	8.75	7	8.75	8.76	-2	9,807	-0.02%
2018/01/25	10	8.76	0	0.00	8.78	10	9,776	0.10%
2018/01/24	5	8.75	0	0.00	8.77	5	9,600	0.05%
2018/01/23	10	8.80	0	0.00	8.80	10	9,296	0.11%
2018/01/22	0	0.00	7	8.84	8.86	-7	9,163	-0.08%
2018/01/19	3	8.76	0	0.00	8.84	3	9,088	0.03%
2018/01/18	15	8.79	0	0.00	8.77	15	9,078	0.17%
2018/01/17	5	8.73	0	0.00	8.82	5	8,829	0.06%
2018/01/16	5	8.69	0	0.00	8.78	5	8,638	0.06%
2018/01/15	3	8.77	2	8.75	8.74	1	8,494	0.01%
2018/01/12	10	8.52	30	8.53	8.63	-20	8,014	-0.25%
2018/01/11	5	8.49	0	0.00	8.54	5	7,682	0.07%
2018/01/09	10	8.46	2	8.48	8.49	8	7,385	0.11%
2018/01/08	30	8.49	2	8.49	8.50	28	7,520	0.37%
2018/01/05	1	8.44	10	8.42	8.44	-9	7,331	-0.12%
2018/01/03	5	8.37	0.6	8.38	8.40	4.4	7,404	0.06%
2018/01/02	5	8.38	0	0.00	8.40	5	7,390	0.07%