臺企銀 (2834)-元大-大灣券商分點個股進出

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
16.90
漲跌
▲0.45
漲幅
+2.74%
成交量
64,653張
產業
上市金融類股
1299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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	11	16.80	20.5	16.83	16.90	-9.5	27,917	-0.03%
2024/04/26	0.2	16.48	0.1	16.45	16.45	0.1	26,995	0.00%
2024/04/25	9.4	16.37	0.5	16.55	16.40	8.9	26,972	0.03%
2024/04/24	3.3	16.50	9.4	16.50	16.55	-6.1	26,838	-0.02%
2024/04/23	9.5	16.45	150.5	16.52	16.60	-141	26,739	-0.53%	大賣/鉅額交易
2024/04/22	2	16.18	71.3	16.29	16.35	-69.3	26,384	-0.26%
2024/04/19	47.5	15.90	7.6	16.11	16.15	39.9	25,973	0.15%
2024/04/18	1.1	16.05	10	16.15	16.20	-8.9	25,429	-0.03%
2024/04/17	2.8	15.95	10.6	15.95	16.00	-7.8	25,246	-0.03%
2024/04/16	24.2	15.83	0.2	15.88	15.80	24	25,095	0.10%
2024/04/15	11	16.01	20	15.95	16.05	-9	24,599	-0.04%
2024/04/12	15.1	16.05	57.1	16.05	16.05	-42	24,303	-0.17%
2024/04/11	5	16.10	5	16.12	16.10	0	24,153	0.00%
2024/04/10	0	0.00	5	16.20	16.20	-5	24,125	-0.02%
2024/04/09	59	16.10	0	16.10	16.10	59	24,050	0.25%
2024/04/08	0	0.00	11	16.00	16.05	-11	24,003	-0.05%
2024/04/03	5	15.91	0	0.00	15.90	5	23,789	0.02%
2024/04/02	132	15.94	1	15.95	16.00	131	23,700	0.55%	大買/鉅額交易
2024/04/01	14	16.16	5.4	16.16	16.05	8.6	23,358	0.04%
2024/03/29	30.3	16.05	20.2	16.05	16.15	10.1	23,044	0.04%
2024/03/28	2.1	15.90	2.1	15.94	15.90	0	22,583	0.00%
2024/03/27	20.9	15.85	6.3	15.85	15.80	14.6	22,318	0.07%
2024/03/26	9.8	15.81	1.4	15.84	15.75	8.4	21,850	0.04%
2024/03/25	23	15.75	0.1	15.85	15.75	22.9	21,596	0.11%
2024/03/22	35.4	15.78	60	15.81	15.75	-24.6	21,398	-0.12%
2024/03/21	17.7	15.72	41	15.76	15.75	-23.3	21,065	-0.11%
2024/03/20	33.9	15.58	13.4	15.59	15.55	20.5	20,641	0.10%
2024/03/19	60.5	15.60	6.3	15.63	15.60	54.2	20,231	0.27%
2024/03/18	177.2	15.87	44.6	15.92	15.80	132.6	19,440	0.68%	大買/鉅額交易
2024/03/15	296.9	16.28	61.6	16.25	16.35	235.3	18,148	1.30%	大買/鉅額交易
2024/03/14	53	16.55	94.8	16.55	16.55	-41.8	14,994	-0.28%
2024/03/13	2.5	15.00	58.5	15.02	15.05	-56	12,874	-0.43%
2024/03/12	6.8	14.79	96.3	14.73	14.85	-89.5	12,265	-0.73%
2024/03/11	26.4	14.72	14.1	14.60	14.55	12.3	11,872	0.10%
2024/03/08	20	14.48	69.1	14.47	14.60	-49.1	11,414	-0.43%
2024/03/07	0	0.00	16.5	14.38	14.45	-16.5	10,739	-0.15%
2024/03/06	1.3	14.23	38.3	14.30	14.25	-37	10,403	-0.36%
2024/03/05	0	0.00	22	14.15	14.15	-22	10,760	-0.20%
2024/03/04	11	14.00	3.5	14.00	13.95	7.5	10,473	0.07%
2024/03/01	0.1	13.95	21.6	13.99	14.00	-21.5	10,426	-0.21%
2024/02/29	1	13.91	8	13.96	14.00	-7	10,318	-0.07%
2024/02/27	0	0.00	4.1	13.82	13.75	-4.1	9,824	-0.04%
2024/02/26	12	13.56	12	13.60	13.60	0	9,562	0.00%
2024/02/23	20	13.50	0	0.00	13.45	20	9,457	0.21%
2024/02/22	19	13.52	2.1	13.55	13.50	16.9	9,608	0.18%
2024/02/21	0.7	13.55	0	0.00	13.50	0.7	9,617	0.01%
2024/02/20	80	13.59	74.8	13.60	13.55	5.2	9,731	0.05%
2024/02/19	0	0.00	10.7	13.45	13.50	-10.7	9,669	-0.11%
2024/02/16	50	13.40	9	13.35	13.40	41	9,819	0.42%
2024/02/15	10	13.40	20.2	13.40	13.35	-10.2	9,793	-0.10%
2024/02/05	3	13.35	0	0.00	13.35	3	9,709	0.03%
2024/02/02	10.2	13.35	2	13.40	13.40	8.2	9,728	0.08%
2024/02/01	1.3	13.39	4	13.38	13.40	-2.7	9,735	-0.03%
2024/01/30	3	13.33	0.7	13.30	13.30	2.3	9,713	0.02%
2024/01/29	0	0.00	2	13.40	13.45	-2	9,756	-0.02%
2024/01/26	3.1	13.32	0	0.00	13.35	3.1	9,816	0.03%
2024/01/25	0	0.00	1.7	13.27	13.30	-1.7	9,824	-0.02%
2024/01/24	0	0.00	0.6	13.22	13.20	-0.6	9,823	-0.01%
2024/01/23	0.3	13.20	0	0.00	13.20	0.3	9,920	0.00%
2024/01/22	0.2	13.20	0.1	13.25	13.15	0.1	9,973	0.00%
2024/01/19	0	0.00	102	13.20	13.25	-102	9,922	-1.03%	大賣/鉅額交易
2024/01/18	0	0.00	1	13.20	13.20	-1	10,037	-0.01%
2024/01/17	24.2	13.24	0.3	13.29	13.20	23.9	10,044	0.24%
2024/01/16	6	13.38	0	0.00	13.30	6	9,931	0.06%
2024/01/15	35.1	13.50	58.3	13.55	13.50	-23.3	9,769	-0.24%
2024/01/12	0	0.00	5.7	13.56	13.60	-5.7	10,002	-0.06%
2024/01/11	12	13.61	0	0.00	13.60	12	10,111	0.12%
2024/01/10	2.4	13.51	0	0.00	13.50	2.4	10,203	0.02%
2024/01/08	3	13.55	1	13.55	13.60	2	10,201	0.02%
2024/01/05	3	13.50	0	0.00	13.55	3	10,218	0.03%
2024/01/04	0	13.55	0	0.00	13.55	0	10,286	0.00%
2024/01/03	0.4	13.58	0	0.00	13.55	0.4	10,351	0.00%
2024/01/02	0	0.00	8	13.70	13.70	-8	10,316	-0.08%
2023/12/29	0	0.00	0.4	13.65	13.70	-0.4	10,266	0.00%
2023/12/28	0.1	13.70	4.5	13.71	13.75	-4.4	10,416	-0.04%
2023/12/27	5	13.65	14.4	13.66	13.70	-9.4	10,468	-0.09%
2023/12/26	0.2	13.60	3	13.60	13.60	-2.8	10,426	-0.03%
2023/12/25	1	13.60	0	0.00	13.55	1	10,417	0.01%
2023/12/22	10.2	13.50	2.1	13.55	13.55	8.1	10,486	0.08%
2023/12/21	0.2	13.55	0.2	13.55	13.55	0	10,577	0.00%
2023/12/20	1.2	13.60	0.5	13.60	13.55	0.7	10,591	0.01%
2023/12/19	15.2	13.60	1.2	13.60	13.65	14	10,582	0.13%
2023/12/15	0	13.75	4	13.80	13.80	-4	10,695	-0.04%
2023/12/14	0	0.00	10	13.80	13.85	-10	10,527	-0.10%
2023/12/13	0	0.00	1.1	13.70	13.70	-1.1	10,340	-0.01%
2023/12/12	0.2	13.65	4.2	13.65	13.70	-4	10,418	-0.04%
2023/12/11	1.4	13.60	2	13.60	13.70	-0.6	10,417	-0.01%
2023/12/08	0	0.00	0.3	13.50	13.50	-0.3	10,275	0.00%
2023/12/06	0	0.00	21.5	13.50	13.55	-21.5	10,289	-0.21%
2023/12/05	0.2	13.45	0	0.00	13.45	0.2	10,265	0.00%
2023/12/04	0.2	13.55	1	13.50	13.50	-0.8	10,276	-0.01%
2023/12/01	0	0.00	10.1	13.55	13.55	-10.1	10,313	-0.10%
2023/11/30	5.5	13.58	0.2	13.55	13.50	5.3	10,316	0.05%
2023/11/29	5	13.60	2.3	13.50	13.50	2.7	9,741	0.03%
2023/11/28	0.2	13.58	1	13.55	13.55	-0.8	9,719	-0.01%
2023/11/27	0.2	13.53	0	0.00	13.45	0.2	9,959	0.00%
2023/11/24	2	13.50	4	13.53	13.55	-2	10,085	-0.02%
2023/11/22	0.1	13.40	7.9	13.40	13.40	-7.9	10,085	-0.08%
2023/11/21	14	13.45	6.1	13.40	13.45	7.9	10,043	0.08%
2023/11/20	0	0.00	6.1	13.30	13.40	-6.1	9,855	-0.06%
2023/11/17	1.4	13.34	34.1	13.33	13.30	-32.7	9,792	-0.33%
2023/11/16	2.1	13.17	0	0.00	13.20	2.1	9,644	0.02%
2023/11/15	0	0.00	8	13.19	13.20	-8	9,739	-0.08%
2023/11/14	32	13.05	0	0.00	13.00	32	9,649	0.33%
2023/11/13	20	13.05	1.1	13.00	13.05	18.9	9,988	0.19%
2023/11/10	0	0.00	6	13.00	13.00	-6	10,603	-0.06%
2023/11/09	0	13.10	10	13.10	13.10	-10	11,007	-0.09%
2023/11/08	10	13.15	0	0.00	13.10	10	11,476	0.09%
2023/11/06	0	0.00	115.3	13.24	13.20	-115.3	11,718	-0.98%	大賣/鉅額交易
2023/11/03	0	0.00	28	13.03	13.10	-28	11,840	-0.24%
2023/11/02	20	12.90	0.1	12.90	12.90	19.9	12,187	0.16%
2023/11/01	10	12.80	7.3	12.80	12.85	2.7	12,171	0.02%
2023/10/31	1.2	12.81	0.5	12.85	12.75	0.7	12,229	0.01%
2023/10/30	1	12.80	51.2	12.85	12.85	-50.2	12,456	-0.40%
2023/10/27	2	12.80	7.3	12.85	12.80	-5.3	12,467	-0.04%
2023/10/26	74.2	12.72	0	0.00	12.70	74.2	12,772	0.58%
2023/10/25	1.1	12.86	10.3	12.95	12.85	-9.2	12,845	-0.07%
2023/10/24	26.3	12.86	1	12.80	12.80	25.3	13,276	0.19%
2023/10/23	25	12.93	17	12.99	12.90	8	13,392	0.06%
2023/10/20	33.8	12.90	0	0.00	13.00	33.8	13,534	0.25%
2023/10/19	35	13.05	0	0.00	13.05	35	13,402	0.26%
2023/10/18	0.2	13.20	14	13.15	13.20	-13.8	13,425	-0.10%
2023/10/17	2.2	13.28	0	0.00	13.20	2.2	13,419	0.02%
2023/10/16	2.2	13.26	2.1	13.30	13.30	0.1	13,598	0.00%
2023/10/13	5	13.33	14.7	13.38	13.35	-9.7	13,918	-0.07%
2023/10/12	0.2	13.45	59	13.40	13.45	-58.8	14,076	-0.42%
2023/10/11	13.6	13.39	224	13.35	13.40	-210.4	14,094	-1.49%	大賣/鉅額交易
2023/10/06	4.3	13.25	3.7	13.17	13.25	0.6	14,117	0.00%
2023/10/05	5.2	13.10	0	0.00	13.05	5.2	14,290	0.04%
2023/10/04	0.3	13.07	0	0.00	13.00	0.3	14,432	0.00%
2023/10/03	1	13.20	0.8	13.20	13.15	0.2	14,419	0.00%
2023/10/02	6	13.25	2	13.25	13.30	4	14,589	0.03%
2023/09/28	1.3	13.24	0	0.00	13.20	1.3	14,817	0.01%
2023/09/26	2.3	13.23	0	0.00	13.20	2.3	15,006	0.02%
2023/09/25	0.1	13.30	1	13.25	13.35	-0.9	15,014	-0.01%
2023/09/22	5.6	13.12	0.1	13.30	13.20	5.5	15,093	0.04%
2023/09/21	34.1	13.31	18	13.34	13.25	16.1	15,103	0.11%
2023/09/20	0	0.00	9	13.46	13.45	-9	14,960	-0.06%
2023/09/18	4	13.55	4	13.56	13.55	0	15,178	0.00%
2023/09/15	1	13.55	0	0.00	13.60	1	15,265	0.01%
2023/09/14	1.9	13.53	0.1	13.50	13.60	1.8	15,208	0.01%
2023/09/13	5.2	13.45	3	13.45	13.45	2.2	15,274	0.01%
2023/09/12	0	0.00	1.2	13.40	13.40	-1.2	15,711	-0.01%
2023/09/11	5	13.30	6	13.35	13.35	-1	15,744	-0.01%
2023/09/08	1	13.35	0	13.41	13.35	1	15,769	0.01%
2023/09/07	11	13.33	5	13.35	13.35	6	15,850	0.04%
2023/09/06	14	13.37	3	13.35	13.35	11	16,189	0.07%
2023/09/05	0	0.00	1	13.50	13.45	-1	16,350	-0.01%
2023/09/04	10	13.50	0	0.00	13.50	10	16,445	0.06%
2023/09/01	1.7	13.49	1.4	13.50	13.45	0.3	16,718	0.00%
2023/08/31	4.5	13.51	2	13.55	13.35	2.5	16,781	0.01%
2023/08/30	4	13.93	6	13.90	13.90	-2	16,689	-0.01%
2023/08/29	36	13.85	8	13.90	13.90	28	16,603	0.17%
2023/08/28	2	13.88	9	13.85	13.85	-7	16,659	-0.04%
2023/08/24	1	13.81	30	13.80	13.80	-29	17,196	-0.17%
2023/08/23	4	13.80	0	0.00	13.75	4	17,307	0.02%
2023/08/22	1	13.75	20.5	13.80	13.80	-19.5	17,432	-0.11%
2023/08/21	3.1	13.75	8	13.78	13.75	-5	17,541	-0.03%
2023/08/17	12	13.43	1.4	13.64	13.65	10.6	17,476	0.06%
2023/08/16	13.2	13.54	110.1	13.50	13.50	-96.8	17,206	-0.56%	大賣/
2023/08/15	18.5	13.80	0	0.00	13.80	18.5	16,752	0.11%
2023/08/14	107	13.95	0	0.00	13.95	107	16,693	0.64%	大買/鉅額交易
2023/08/11	13	14.18	0.4	14.22	14.20	12.6	16,535	0.08%
2023/08/10	0	0.00	11.4	14.16	14.25	-11.4	16,533	-0.07%
2023/08/09	22	14.10	0	0.00	14.20	22	16,585	0.13%
2023/08/08	92.9	14.13	0	0.00	14.15	92.9	16,420	0.57%
2023/08/07	0.1	14.40	0	0.00	14.35	0.1	16,195	0.00%
2023/08/04	0	0.00	3.9	14.34	14.30	-3.9	16,266	-0.02%
2023/08/02	60.4	14.40	21.9	14.30	14.25	38.5	16,308	0.24%
2023/08/01	0	0.00	6	14.50	14.55	-6	16,121	-0.04%
2023/07/31	7	14.49	11	14.50	14.40	-4	16,196	-0.02%
2023/07/28	4	14.35	13	14.50	14.45	-9	15,895	-0.06%
2023/07/27	0	0.00	38.1	14.44	14.50	-38.1	15,738	-0.24%
2023/07/26	3	14.20	88	14.24	14.30	-85	15,432	-0.55%
2023/07/25	2.1	14.10	0	0.00	14.15	2.1	15,296	0.01%
2023/07/24	3	14.15	0.6	14.15	14.10	2.4	15,144	0.02%
2023/07/20	0	0.00	10.1	14.25	14.25	-10.1	15,085	-0.07%
2023/07/19	0	0.00	8.2	14.20	14.25	-8.2	15,029	-0.05%
2023/07/18	10	14.25	6	14.26	14.30	4	14,937	0.03%
2023/07/17	10.1	14.17	2	14.20	14.20	8.1	14,741	0.05%
2023/07/14	15	14.05	0	0.00	14.10	15	14,680	0.10%
2023/07/13	1	14.05	0	0.00	14.00	1	14,754	0.01%
2023/07/12	17.4	14.09	2	14.05	14.05	15.4	14,756	0.10%
2023/07/11	6	14.15	6.8	14.14	14.20	-0.8	14,772	-0.01%
2023/07/10	1	14.10	2	14.13	14.15	-1	14,848	-0.01%
2023/07/07	53	14.00	23.8	13.96	14.05	29.2	15,060	0.19%
2023/07/06	1.5	14.10	5	14.22	14.10	-3.5	15,328	-0.02%
2023/07/05	0	0.00	1	14.30	14.30	-1	15,200	-0.01%
2023/07/04	1.3	14.25	1	14.25	14.30	0.3	15,200	0.00%
2023/06/30	10	14.25	8	14.21	14.25	2	15,665	0.01%
2023/06/29	1	14.20	4	14.24	14.20	-3	15,681	-0.02%
2023/06/28	1	14.15	3.7	14.15	14.20	-2.7	15,748	-0.02%
2023/06/27	5	14.11	2.1	14.05	14.10	2.9	15,799	0.02%
2023/06/26	21	14.10	3	14.10	14.10	18	15,936	0.11%
2023/06/21	0	14.20	0.1	14.19	14.20	-0.1	16,064	0.00%
2023/06/20	0	0.00	5	14.19	14.20	-5	16,188	-0.03%
2023/06/19	10.4	14.00	4.3	14.06	14.10	6.1	16,521	0.04%
2023/06/16	19	14.13	0	0.00	14.10	19	17,043	0.11%
2023/06/15	1	14.25	6.4	14.25	14.30	-5.4	17,340	-0.03%
2023/06/14	4	14.26	11	14.30	14.30	-7	18,580	-0.04%
2023/06/13	0	0.00	1.2	14.29	14.25	-1.2	22,190	-0.01%
2023/06/12	0	0.00	4	14.33	14.25	-4	22,395	-0.02%
2023/06/09	31	14.25	20	14.25	14.25	11	22,676	0.05%
2023/06/08	0	0.00	17.3	14.20	14.20	-17.3	23,003	-0.08%
2023/06/07	5.2	14.20	29	14.23	14.25	-23.8	23,254	-0.10%
2023/06/06	6	14.12	5.7	14.14	14.10	0.3	23,226	0.00%
2023/06/05	0	0.00	31.3	14.15	14.15	-31.3	23,292	-0.13%
2023/06/02	11	14.00	1	14.05	14.00	10	23,192	0.04%
2023/06/01	1.4	13.96	0	0.00	14.00	1.4	23,304	0.01%
2023/05/31	8.1	14.02	5	14.00	14.10	3.1	23,959	0.01%
2023/05/30	8.1	13.97	1	14.00	13.95	7.1	24,096	0.03%
2023/05/29	0	0.00	8.3	14.05	14.10	-8.3	24,780	-0.03%
2023/05/26	13.7	14.09	0	0.00	14.05	13.7	25,304	0.05%
2023/05/25	3	14.07	0.1	14.05	14.05	2.9	26,087	0.01%
2023/05/24	3	14.10	0	0.00	14.15	3	26,755	0.01%
2023/05/23	1	14.25	0	0.00	14.25	1	26,782	0.00%
2023/05/22	16	14.27	9	14.25	14.25	7	27,071	0.03%
2023/05/19	1.4	14.19	1	14.25	14.20	0.4	27,058	0.00%
2023/05/18	6.1	14.20	55.4	14.20	14.25	-49.3	27,030	-0.18%
2023/05/17	12	14.00	54	14.10	14.10	-42	26,873	-0.16%
2023/05/16	6	14.05	2	14.00	14.00	4	26,805	0.01%
2023/05/15	18	13.94	0.2	13.95	13.90	17.8	27,224	0.07%
2023/05/12	0	0.00	20.2	13.85	13.85	-20.2	27,201	-0.07%
2023/05/11	2	13.85	1	13.90	13.90	1	27,265	0.00%
2023/05/10	6	13.98	0.5	13.95	13.95	5.5	27,236	0.02%
2023/05/09	3	13.95	0	0.00	14.00	3	27,606	0.01%
2023/05/08	5.1	14.06	0.2	14.05	14.05	4.9	27,581	0.02%
2023/05/05	0	14.00	1.8	14.00	14.05	-1.8	27,759	-0.01%
2023/05/04	0	13.95	7	13.98	14.00	-7	27,817	-0.02%
2023/05/03	9.2	13.98	2	14.00	13.95	7.2	27,939	0.03%
2023/05/02	3	13.95	2	14.00	14.05	1	28,106	0.00%
2023/04/28	1	13.90	0.2	13.95	13.95	0.8	28,418	0.00%
2023/04/27	0	0.00	23.3	13.85	13.90	-23.3	28,449	-0.08%
2023/04/26	0	0.00	0.2	13.85	13.90	-0.2	28,829	0.00%
2023/04/25	30.1	13.90	2.5	13.95	13.85	27.6	28,906	0.10%
2023/04/24	0	0.00	1	13.85	13.90	-1	28,892	0.00%
2023/04/21	1	13.80	12	13.83	13.80	-11	29,097	-0.04%
2023/04/20	1	13.80	4	13.80	13.80	-3	29,579	-0.01%
2023/04/19	20	13.83	0	0.00	13.85	20	30,165	0.07%
2023/04/18	0.4	13.90	1	13.90	13.90	-0.6	30,042	0.00%
2023/04/17	1	13.90	9	13.90	13.95	-8	29,966	-0.03%
2023/04/14	0	0.00	18	13.94	13.95	-18	29,827	-0.06%
2023/04/13	4.1	13.90	2.2	13.95	13.95	1.9	29,723	0.01%
2023/04/12	3	13.82	27.2	13.89	13.85	-24.2	29,626	-0.08%
2023/04/11	1.4	13.80	38.3	13.76	13.80	-36.9	29,431	-0.13%
2023/04/07	6	13.41	0	0.00	13.40	6	29,014	0.02%
2023/04/06	3.5	13.45	0.1	13.45	13.45	3.4	28,917	0.01%
2023/03/31	10.1	13.40	17.9	13.42	13.45	-7.8	28,685	-0.03%
2023/03/30	0.1	13.30	0	0.00	13.25	0.1	28,308	0.00%
2023/03/29	3	13.15	1	13.20	13.25	2	28,289	0.01%
2023/03/28	8	13.20	0	0.00	13.25	8	28,379	0.03%
2023/03/27	0	0.00	0.3	13.15	13.20	-0.3	28,513	0.00%
2023/03/24	7.5	13.19	10	13.15	13.20	-2.5	28,595	-0.01%
2023/03/23	4	13.25	1	13.30	13.30	3	28,463	0.01%
2023/03/22	1	13.25	0	0.00	13.30	1	28,483	0.00%
2023/03/21	6	13.21	13	13.22	13.25	-7	28,224	-0.02%
2023/03/20	22	12.93	24.1	12.94	12.95	-2.1	27,781	-0.01%
2023/03/17	65.2	12.75	137	12.72	12.80	-71.8	27,322	-0.26%	大賣/
2023/03/16	151.2	12.78	104.1	12.80	12.70	47	26,504	0.18%	大買/大賣/
2023/03/15	21	14.08	4	14.06	14.00	17	23,843	0.07%
2023/03/14	18.9	14.04	31.5	14.05	14.05	-12.6	24,110	-0.05%
2023/03/13	55	14.20	23	14.23	14.30	32	23,728	0.13%
2023/03/10	21.5	14.42	5	14.49	14.50	16.5	23,591	0.07%
2023/03/09	4	14.60	23	14.60	14.65	-19	24,567	-0.08%
2023/03/08	3.2	14.64	11	14.60	14.65	-7.8	31,210	-0.02%
2023/03/07	4.3	14.47	3	14.60	14.60	1.3	31,561	0.00%
2023/03/06	21	14.48	3	14.45	14.50	18	31,889	0.06%
2023/03/03	36.4	14.40	4.5	14.38	14.40	32	32,117	0.10%
2023/03/02	28	14.67	6.1	14.60	14.65	21.9	31,913	0.07%
2023/03/01	31.5	14.66	62.1	14.77	14.80	-30.6	31,936	-0.10%
2023/02/24	12	14.35	2.1	14.37	14.40	9.9	31,427	0.03%
2023/02/23	31.1	14.51	39.1	14.43	14.40	-8	31,242	-0.03%
2023/02/22	38	14.18	24.5	14.20	14.20	13.5	30,649	0.04%
2023/02/21	0.2	13.95	2.1	13.95	13.95	-1.9	30,113	-0.01%
2023/02/20	2.1	13.95	41.6	13.97	14.00	-39.5	30,767	-0.13%
2023/02/17	3.3	13.79	2	13.80	13.80	1.3	30,761	0.00%
2023/02/16	0.8	13.74	40	13.75	13.70	-39.2	31,054	-0.13%
2023/02/15	5	13.70	1.5	13.70	13.70	3.5	31,915	0.01%
2023/02/14	0.1	13.70	2.1	13.80	13.80	-2	32,032	-0.01%
2023/02/13	77	13.75	76.5	13.66	13.75	0.5	32,530	0.00%
2023/02/10	0.6	13.41	0	0.00	13.45	0.6	32,387	0.00%
2023/02/09	6	13.40	0	0.00	13.35	6	32,615	0.02%
2023/02/08	3.6	13.36	0.6	13.40	13.35	3.1	32,683	0.01%
2023/02/07	0	0.00	19	13.48	13.40	-19	32,751	-0.06%
2023/02/06	9.7	13.15	0	0.00	13.15	9.7	32,462	0.03%
2023/02/03	12.5	13.15	0	0.00	13.25	12.5	32,754	0.04%
2023/02/02	2.2	13.25	0	0.00	13.25	2.2	32,713	0.01%
2023/02/01	20	13.35	3	13.40	13.35	17	32,824	0.05%
2023/01/31	13	13.40	0	0.00	13.35	13	32,899	0.04%
2023/01/30	0	0.00	17	13.48	13.55	-17	32,867	-0.05%
2023/01/17	8	13.45	19	13.45	13.45	-11	32,782	-0.03%
2023/01/16	3.8	13.44	2	13.50	13.45	1.8	32,943	0.01%
2023/01/13	3	13.30	0	0.00	13.30	3	33,036	0.01%
2023/01/12	21.5	13.26	9.2	13.28	13.30	12.2	33,731	0.04%
2023/01/11	19.3	13.34	9.3	13.45	13.35	10	33,883	0.03%
2023/01/10	8	13.32	34.3	13.34	13.35	-26.3	33,922	-0.08%
2023/01/09	5.6	13.12	23	13.14	13.20	-17.4	34,169	-0.05%
2023/01/06	0	0.00	3	13.00	12.95	-3	33,944	-0.01%
2023/01/05	0	0.00	4.1	12.97	13.00	-4.1	34,894	-0.01%
2023/01/04	0	0.00	2.1	13.00	12.95	-2.1	35,213	-0.01%
2023/01/03	0	0.00	2	13.00	13.00	-2	35,608	-0.01%
2022/12/30	0	0.00	12.4	13.00	12.95	-12.4	35,721	-0.03%
2022/12/29	11	12.75	0	0.00	12.85	11	36,228	0.03%
2022/12/28	2.7	12.90	5	12.90	12.90	-2.3	36,336	-0.01%
2022/12/27	0.6	12.95	35	13.00	12.95	-34.4	36,603	-0.09%
2022/12/26	0	0.00	2	12.95	12.90	-2	36,887	-0.01%
2022/12/23	1	12.90	1	12.90	12.90	0	37,208	0.00%
2022/12/22	0	0.00	2.2	13.00	12.95	-2.2	37,649	-0.01%
2022/12/21	0.5	12.95	2	12.90	12.90	-1.5	38,268	0.00%
2022/12/20	0.2	12.98	0	0.00	13.00	0.2	38,560	0.00%
2022/12/19	12.5	13.07	8	13.04	13.10	4.5	38,902	0.01%
2022/12/16	6.8	12.90	3	13.02	13.05	3.8	39,253	0.01%
2022/12/15	12.2	12.91	2	13.00	12.95	10.2	39,758	0.03%
2022/12/14	10.2	12.90	1	13.00	13.00	9.2	39,966	0.02%
2022/12/13	0.5	12.99	1	13.05	12.90	-0.5	39,996	0.00%
2022/12/12	0.3	12.95	4.2	12.97	13.00	-3.9	39,892	-0.01%
2022/12/09	2.7	12.87	19	12.99	13.00	-16.3	39,932	-0.04%
2022/12/08	95	12.84	133.4	12.83	12.75	-38.4	39,854	-0.10%	大賣/
2022/12/07	6.2	13.03	113.3	12.99	13.05	-107.1	39,843	-0.27%	大賣/鉅額交易
2022/12/06	73	12.85	11.6	12.77	12.85	61.4	39,997	0.15%
2022/12/05	5	12.77	0	0.00	12.75	5	40,374	0.01%
2022/12/02	19.6	12.80	0	0.00	12.90	19.6	40,494	0.05%
2022/12/01	59.5	12.89	6	13.08	13.00	53.5	40,339	0.13%
2022/11/30	8	12.58	68.2	12.94	13.10	-60.2	39,172	-0.15%
2022/11/29	38	12.63	0	0.00	12.65	38	32,392	0.12%
2022/11/28	6.2	12.60	4	12.68	12.70	2.2	32,085	0.01%
2022/11/25	4	12.63	5.5	12.70	12.60	-1.5	31,790	0.00%
2022/11/24	33.5	12.71	14.5	12.69	12.65	19	31,530	0.06%
2022/11/23	6.3	12.75	6.4	12.80	12.75	-0.1	31,243	0.00%
2022/11/22	12	12.75	12.7	12.80	12.75	-0.7	31,072	0.00%
2022/11/21	2	12.75	29	12.74	12.75	-27	30,788	-0.09%
2022/11/18	14	12.63	29	12.70	12.65	-15	30,589	-0.05%
2022/11/17	2	12.60	5	12.65	12.65	-3	30,543	-0.01%
2022/11/16	38	12.60	24.2	12.71	12.55	13.8	30,357	0.05%
2022/11/15	9.1	12.55	2	12.60	12.55	7.1	29,658	0.02%
2022/11/14	0.5	12.60	8	12.60	12.60	-7.5	29,585	-0.03%
2022/11/11	28.2	12.61	9	12.63	12.60	19.2	29,497	0.07%
2022/11/10	2	12.35	2	12.50	12.40	0	28,694	0.00%
2022/11/09	11.6	12.50	18.3	12.55	12.45	-6.7	28,685	-0.02%
2022/11/08	4.2	12.37	12.4	12.39	12.40	-8.2	28,618	-0.03%
2022/11/07	0	0.00	10	12.18	12.20	-10	28,777	-0.03%
2022/11/04	1	12.00	2	12.00	12.00	-1	29,449	0.00%
2022/11/03	2.2	11.91	2	12.05	12.05	0.2	29,875	0.00%
2022/11/02	16	12.01	0.2	12.05	12.00	15.8	29,917	0.05%
2022/11/01	2	12.00	0	0.00	12.05	2	29,845	0.01%
2022/10/31	1	11.95	2	12.00	11.95	-1	29,750	0.00%
2022/10/28	6	11.93	1	12.00	11.95	5	29,733	0.02%
2022/10/27	0.1	12.20	1	12.10	12.15	-0.9	29,723	0.00%
2022/10/26	2	12.20	0	0.00	12.15	2	30,098	0.01%
2022/10/25	0.1	12.10	0	0.00	12.10	0.1	30,738	0.00%
2022/10/24	52	12.10	3	12.13	12.15	49	30,913	0.16%
2022/10/21	17.2	11.93	7	12.05	12.05	10.2	31,132	0.03%
2022/10/20	13.9	11.68	3	11.75	11.70	10.9	30,880	0.04%
2022/10/19	7.2	12.02	8	11.90	11.85	-0.8	30,356	0.00%
2022/10/18	1.4	12.04	5.2	11.94	12.00	-3.8	30,391	-0.01%
2022/10/17	26.6	11.83	1.2	11.83	11.90	25.4	30,381	0.08%
2022/10/14	57.9	12.40	24	12.37	12.30	33.9	29,670	0.11%
2022/10/13	104	12.32	77.3	12.46	12.30	26.7	29,490	0.09%	大買/
2022/10/12	1	12.75	8	12.73	12.75	-7	28,844	-0.02%
2022/10/11	2	12.63	1	12.65	12.65	1	28,717	0.00%
2022/10/07	2.6	12.79	11.2	12.81	12.80	-8.6	28,503	-0.03%
2022/10/06	10	12.85	27.2	12.83	12.85	-17.2	28,387	-0.06%
2022/10/04	0	0.00	12	12.64	12.60	-12	27,977	-0.04%
2022/10/03	0	0.00	25.7	12.55	12.55	-25.7	27,645	-0.09%
2022/09/30	5	12.50	7	12.50	12.60	-2	27,632	-0.01%
2022/09/29	2.2	12.59	39.3	12.59	12.65	-37.1	27,574	-0.13%
2022/09/28	11	12.50	25.6	12.58	12.45	-14.6	27,384	-0.05%
2022/09/27	0	12.60	0	0.00	12.70	0	26,904	0.00%
2022/09/26	2.8	12.63	8	12.62	12.70	-5.2	26,817	-0.02%
2022/09/23	13.6	12.79	64	12.82	12.80	-50.4	26,909	-0.19%
2022/09/22	8	12.55	3.3	12.71	12.80	4.7	26,598	0.02%
2022/09/21	0.7	12.55	8	12.48	12.55	-7.3	25,918	-0.03%
2022/09/20	18	12.43	4	12.45	12.45	14	25,696	0.05%
2022/09/19	0.1	12.45	3.5	12.40	12.35	-3.4	25,589	-0.01%
2022/09/16	7	12.36	22	12.40	12.40	-15	25,776	-0.06%
2022/09/15	0.9	12.43	0.1	12.45	12.40	0.8	25,850	0.00%
2022/09/14	18.8	12.20	4	12.23	12.30	14.8	25,889	0.06%
2022/09/13	88.9	12.45	1	12.35	12.35	87.9	25,796	0.34%
2022/09/12	56.1	12.75	938	12.84	12.70	-881.9	25,451	-3.47%	大賣/鉅額交易
2022/09/08	2	12.88	7.1	12.91	12.95	-5.1	25,411	-0.02%
2022/09/07	1.9	12.78	27.3	12.80	12.80	-25.4	25,755	-0.10%
2022/09/06	13	12.90	20	12.89	12.85	-7	25,666	-0.03%
2022/09/05	106.1	12.85	6	12.80	12.85	100.1	25,927	0.39%	大買/
2022/09/02	15.1	12.87	5	12.88	12.85	10.1	26,181	0.04%
2022/09/01	21	12.79	15	12.85	12.80	6	26,109	0.02%
2022/08/31	5.2	12.85	2	12.85	12.85	3.2	25,965	0.01%
2022/08/30	1	12.80	0	0.00	12.85	1	25,837	0.00%
2022/08/29	4	12.73	18.8	12.79	12.80	-14.8	25,673	-0.06%
2022/08/26	10	12.73	1	12.75	12.75	9	25,500	0.04%
2022/08/25	4.5	12.76	8	12.74	12.75	-3.5	25,546	-0.01%
2022/08/24	11.1	12.67	215	12.65	12.65	-203.9	25,672	-0.79%	大賣/鉅額交易
2022/08/23	5	12.51	8	12.50	12.50	-3	25,666	-0.01%
2022/08/22	7	12.54	0	0.00	12.55	7	26,045	0.03%
2022/08/19	8.3	12.53	1	12.55	12.55	7.3	26,201	0.03%
2022/08/18	25.1	12.59	248.3	12.65	12.60	-223.2	26,129	-0.85%	大賣/鉅額交易
2022/08/17	36.1	12.73	361	12.78	12.70	-324.9	26,044	-1.25%	大賣/鉅額交易
2022/08/16	36.4	12.68	256	12.65	12.70	-219.6	26,263	-0.84%	大賣/鉅額交易
2022/08/15	66	12.76	205.4	12.89	12.80	-139.4	26,302	-0.53%	大賣/鉅額交易
2022/08/12	267	12.95	5	12.95	12.95	262	25,890	1.01%	大買/鉅額交易
2022/08/11	512	12.78	56	12.86	12.95	456	25,664	1.78%	大買/鉅額交易
2022/08/10	604.1	12.55	3	12.52	12.55	601.1	25,217	2.38%	大買/鉅額交易
2022/08/09	401.3	12.22	2	12.28	12.35	399.3	24,954	1.60%	大買/鉅額交易
2022/08/08	204	12.10	8	12.15	12.20	196	25,289	0.78%	大買/鉅額交易
2022/08/05	0.1	12.20	8	12.12	12.20	-7.9	25,866	-0.03%
2022/08/04	5	11.85	510.8	11.90	12.00	-505.8	26,426	-1.91%	大賣/鉅額交易
2022/08/03	18.9	11.90	0	0.00	11.90	18.9	26,604	0.07%
2022/08/02	21	12.01	7	12.00	12.00	14	27,434	0.05%
2022/08/01	237.3	12.50	30	12.48	12.50	207.3	28,609	0.72%	大買/鉅額交易
2022/07/29	303.1	12.42	44	12.40	12.40	259.1	28,753	0.90%	大買/鉅額交易
2022/07/28	10	12.33	232	12.31	12.40	-222	29,063	-0.76%	大賣/鉅額交易
2022/07/27	0	0.00	5.1	12.23	12.25	-5.1	28,714	-0.02%
2022/07/26	7.2	12.18	2.4	12.15	12.20	4.8	28,726	0.02%
2022/07/25	6.4	12.11	30.9	12.11	12.20	-24.5	28,886	-0.08%
2022/07/22	0	0.00	9	11.89	12.00	-9	29,133	-0.03%
2022/07/21	2	11.70	4.1	11.75	11.80	-2.1	29,771	-0.01%
2022/07/20	110	11.89	5	11.90	11.70	105	30,255	0.35%	大買/鉅額交易
2022/07/18	5	11.60	0	0.00	11.60	5	33,225	0.02%
2022/07/15	27.3	11.47	31	11.47	11.45	-3.7	33,496	-0.01%
2022/07/14	17	11.53	0	0.00	11.60	17	34,212	0.05%
2022/07/13	20.6	11.62	1	11.55	11.55	19.6	34,828	0.06%
2022/07/12	1	11.45	153	11.40	11.45	-152	36,695	-0.41%	大賣/鉅額交易
2022/07/11	4	11.53	12	11.53	11.50	-8	37,752	-0.02%
2022/07/08	100.5	11.57	21	11.58	11.50	79.5	40,259	0.20%
2022/07/07	2	11.20	110	11.34	11.35	-108	41,252	-0.26%	大賣/鉅額交易
2022/07/06	40.1	11.35	10	11.55	11.30	30.1	43,611	0.07%
2022/07/05	50	11.45	60	11.49	11.55	-10	46,829	-0.02%
2022/07/04	27	11.32	11	11.30	11.35	16	49,139	0.03%
2022/07/01	34	11.40	6.1	11.28	11.30	27.9	52,166	0.05%
2022/06/30	59	11.69	60.8	11.56	11.55	-1.8	53,085	0.00%
2022/06/29	20.1	11.70	2	11.73	11.80	18.1	53,692	0.03%
2022/06/28	5	11.75	2	11.80	11.75	3	54,521	0.01%
2022/06/27	0.4	11.90	60	11.90	11.85	-59.6	55,479	-0.11%
2022/06/24	8	11.85	20.1	11.92	11.80	-12.1	56,383	-0.02%
2022/06/23	23	11.68	1	11.75	11.75	22	57,833	0.04%
2022/06/22	23	11.75	0	0.00	11.70	23	58,833	0.04%
2022/06/21	50	11.73	22	11.84	11.90	28	59,701	0.05%
2022/06/20	27	11.69	20	11.78	11.55	7	61,376	0.01%
2022/06/17	100.1	11.96	16	11.96	11.95	84.1	61,274	0.14%
2022/06/16	6	12.50	27	12.43	12.20	-21	62,224	-0.03%
2022/06/15	6.9	12.21	26	12.20	12.25	-19.1	63,451	-0.03%
2022/06/14	0	0.00	20	12.20	12.20	-20	63,815	-0.03%
2022/06/13	93	11.96	6.1	11.95	12.00	86.9	63,799	0.14%
2022/06/10	20	12.10	0	0.00	12.15	20	63,772	0.03%
2022/06/09	15.2	12.12	73.4	12.16	12.20	-58.2	63,967	-0.09%
2022/06/08	16.1	12.15	151	12.15	12.15	-134.9	64,113	-0.21%	大賣/鉅額交易
2022/06/07	36	12.10	0	0.00	12.10	36	64,608	0.06%
2022/06/06	11	12.10	314	12.10	12.20	-303	65,264	-0.46%	大賣/鉅額交易
2022/06/02	26	12.06	4	12.08	12.10	22	66,074	0.03%
2022/06/01	16	12.22	6	12.27	12.10	10	67,225	0.01%
2022/05/31	52	12.33	9	12.36	12.30	43	67,276	0.06%
2022/05/30	1	12.50	13	12.44	12.50	-12	67,580	-0.02%
2022/05/27	4	12.25	36.2	12.25	12.30	-32.2	67,699	-0.05%
2022/05/26	10	12.15	5.5	12.10	12.10	4.5	68,364	0.01%
2022/05/25	27	12.04	20	12.07	12.10	7	69,034	0.01%
2022/05/24	24	12.19	43	12.21	12.10	-19	70,115	-0.03%
2022/05/23	25	12.01	6	12.02	12.05	19	70,133	0.03%
2022/05/20	9	12.00	16	12.00	12.00	-7	70,981	-0.01%
2022/05/19	12	11.89	1	11.85	11.95	11	71,285	0.02%
2022/05/18	73.2	12.09	21	12.00	12.10	52.2	71,812	0.07%
2022/05/17	0.2	11.80	14	11.87	11.85	-13.8	73,342	-0.02%
2022/05/16	6.1	11.56	7	11.60	11.85	-0.9	73,675	0.00%
2022/05/13	20.2	11.45	28.1	11.37	11.50	-7.9	73,941	-0.01%
2022/05/12	54.1	11.54	27	11.47	11.40	27.1	75,124	0.04%
2022/05/11	31	11.86	11.6	11.81	11.85	19.4	76,703	0.03%
2022/05/10	26	11.58	33.5	11.75	11.90	-7.5	76,668	-0.01%
2022/05/09	50.6	11.79	51	11.75	11.65	-0.4	75,733	0.00%
2022/05/06	27.5	12.10	21.5	12.15	12.15	6	74,503	0.01%
2022/05/05	89.6	12.55	71	12.51	12.45	18.6	74,101	0.03%
2022/05/04	7.6	12.65	31	12.65	12.65	-23.4	73,468	-0.03%
2022/05/03	21	12.66	15	12.63	12.65	6	73,638	0.01%
2022/04/29	10.1	12.74	1	12.90	12.75	9.1	73,948	0.01%
2022/04/28	38	12.59	6	12.63	12.70	32	73,954	0.04%
2022/04/27	40.1	12.59	29	12.61	12.60	11.1	73,848	0.01%
2022/04/26	28	12.88	15	12.94	12.90	13	73,441	0.02%
2022/04/25	363	12.71	77	12.82	12.80	286	73,357	0.39%	大買/鉅額交易
2022/04/22	255.1	12.87	38.4	12.90	13.15	216.7	72,550	0.30%	大買/鉅額交易
2022/04/21	89	12.46	12.1	12.49	12.50	76.9	71,267	0.11%
2022/04/20	79	12.47	36.4	12.52	12.70	42.6	72,078	0.06%
2022/04/19	49.1	12.63	1	12.60	12.60	48.1	72,110	0.07%
2022/04/18	172.5	12.61	106.9	12.60	12.55	65.6	73,264	0.09%	大買/大賣/
2022/04/15	44	13.05	24	13.11	13.10	20	71,864	0.03%
2022/04/14	306	13.08	165.2	13.14	13.05	140.8	71,552	0.20%	大買/大賣/鉅額交易
2022/04/13	87	13.62	79	13.75	13.60	8	69,236	0.01%
2022/04/12	243.6	13.73	129.5	13.71	13.70	114.1	68,126	0.17%	大買/大賣/鉅額交易
2022/04/11	209.5	14.11	262.9	14.16	14.25	-53.4	65,855	-0.08%	大買/大賣/
2022/04/08	38	13.63	152.9	13.59	13.85	-114.9	62,694	-0.18%	大賣/鉅額交易
2022/04/07	261.5	13.52	137.7	13.54	13.20	123.8	60,620	0.20%	大買/大賣/鉅額交易
2022/04/06	199	13.10	159	13.32	13.40	40	57,848	0.07%	大買/大賣/
2022/04/01	49.1	12.94	69.5	12.83	12.95	-20.4	56,666	-0.04%
2022/03/31	58	12.91	188.1	12.93	12.85	-130.1	55,887	-0.23%	大賣/鉅額交易
2022/03/30	135.5	12.76	42	12.84	12.85	93.5	55,075	0.17%	大買/
2022/03/29	49.3	12.92	20	12.94	12.90	29.3	54,101	0.05%
2022/03/28	37.1	12.78	73.7	12.83	12.95	-36.6	53,147	-0.07%
2022/03/25	56	12.54	34.1	12.57	12.60	21.9	51,543	0.04%
2022/03/24	39.6	12.69	224	12.65	12.75	-184.4	50,376	-0.37%	大賣/鉅額交易
2022/03/23	135.6	12.57	160.9	12.58	12.70	-25.3	49,443	-0.05%	大買/大賣/
2022/03/22	136	12.14	41	12.10	12.20	95	47,518	0.20%	大買/
2022/03/21	79.1	12.07	59.3	11.97	12.10	19.8	46,878	0.04%
2022/03/18	192.1	11.95	189	11.76	11.75	3	45,209	0.01%	大買/大賣/
2022/03/17	104.1	11.45	54	11.45	11.45	50.1	43,396	0.12%	大買/
2022/03/16	54.1	11.30	150	11.30	11.30	-95.9	42,969	-0.22%	大賣/
2022/03/15	4	11.23	68.5	11.23	11.30	-64.5	42,664	-0.15%
2022/03/14	22	11.25	0	0.00	11.25	22	42,591	0.05%
2022/03/11	18	11.13	32	11.15	11.15	-14	42,403	-0.03%
2022/03/10	45	11.20	49	11.23	11.20	-4	42,316	-0.01%
2022/03/09	63.5	10.98	17.2	11.03	10.95	46.3	41,911	0.11%
2022/03/08	119	10.80	30.1	10.79	10.75	88.9	41,269	0.22%	大買/
2022/03/07	120.8	10.94	248.4	10.90	10.95	-127.5	40,489	-0.31%	大買/大賣/鉅額交易
2022/03/04	56.2	11.28	36.3	11.29	11.25	19.9	39,562	0.05%
2022/03/03	30	11.39	73	11.40	11.40	-43	39,500	-0.11%
2022/03/02	57.2	11.30	52.1	11.30	11.45	5.1	39,333	0.01%
2022/03/01	42	11.40	45	11.41	11.40	-3	38,924	-0.01%
2022/02/25	75	11.05	10	11.08	11.10	65	38,241	0.17%
2022/02/24	93	11.10	19	11.08	11.10	74	37,697	0.20%
2022/02/23	3	11.25	9.1	11.27	11.30	-6.1	36,765	-0.02%
2022/02/22	241	11.27	8	11.28	11.25	233	36,958	0.63%	大買/鉅額交易
2022/02/21	23	11.46	61	11.50	11.55	-38	37,209	-0.10%
2022/02/18	21	11.54	48.2	11.58	11.60	-27.2	37,487	-0.07%
2022/02/17	37.3	11.58	148.2	11.53	11.50	-110.9	36,858	-0.30%	大賣/鉅額交易
2022/02/16	14.1	11.20	14	11.31	11.20	0.1	35,204	0.00%
2022/02/15	118.5	11.27	129	11.22	11.20	-10.5	34,749	-0.03%	大買/大賣/
2022/02/14	284.3	11.16	55.5	11.13	11.20	228.7	33,942	0.67%	大買/鉅額交易
2022/02/11	63	11.04	95	10.97	11.15	-32	32,137	-0.10%
2022/02/10	31	10.57	2.8	10.69	10.60	28.2	29,808	0.09%
2022/02/09	14	10.69	0	0.00	10.65	14	29,472	0.05%
2022/02/08	10.1	10.65	21	10.68	10.70	-10.9	29,376	-0.04%
2022/02/07	70	10.41	6	10.46	10.50	64	28,942	0.22%
2022/01/26	16	10.30	2	10.30	10.30	14	28,407	0.05%
2022/01/25	46	10.23	20.3	10.30	10.25	25.7	28,342	0.09%
2022/01/24	53	10.23	14	10.24	10.35	39	28,096	0.14%
2022/01/21	18	10.38	0	10.40	10.35	18	27,713	0.06%
2022/01/20	35	10.41	102	10.47	10.50	-67	27,290	-0.25%	大賣/
2022/01/19	75	10.56	129	10.55	10.50	-54	26,904	-0.20%	大賣/
2022/01/18	12	10.65	91	10.71	10.70	-79	26,424	-0.30%
2022/01/17	59.6	10.64	8	10.59	10.65	51.6	25,951	0.20%
2022/01/14	47	10.74	100.9	10.74	10.75	-53.9	25,421	-0.21%
2022/01/13	14.8	10.74	44.4	10.71	10.85	-29.6	24,736	-0.12%
2022/01/12	142	10.50	25.5	10.53	10.55	116.5	23,544	0.49%	大買/鉅額交易
2022/01/11	6.1	10.44	77	10.39	10.50	-70.9	22,728	-0.31%
2022/01/10	0	0.00	25.7	10.10	10.20	-25.7	21,019	-0.12%
2022/01/07	0.2	9.97	15	9.99	10.00	-14.8	20,423	-0.07%
2022/01/06	46.5	9.90	0	0.00	9.92	46.5	19,555	0.24%
2022/01/05	0	0.00	1	9.89	9.89	-1	19,409	-0.01%
2022/01/04	111	9.82	1.8	9.85	9.84	109.2	19,371	0.56%	大買/鉅額交易
2022/01/03	3.5	9.87	28	9.86	9.87	-24.5	19,063	-0.13%
2021/12/30	3.6	9.93	32	9.93	9.90	-28.4	18,894	-0.15%
2021/12/29	51.2	9.95	62	9.96	9.96	-10.8	18,786	-0.06%
2021/12/28	55	9.87	82.6	9.89	9.90	-27.6	18,418	-0.15%
2021/12/27	0.2	9.80	1	9.80	9.81	-0.8	18,088	0.00%
2021/12/24	0	0.00	2	9.80	9.78	-2	18,340	-0.01%
2021/12/23	23	9.71	2	9.75	9.75	21	18,275	0.11%
2021/12/22	30	9.72	5	9.72	9.73	25	18,373	0.14%
2021/12/21	2	9.65	0	0.00	9.70	2	18,387	0.01%
2021/12/20	1.2	9.64	11	9.66	9.66	-9.8	18,381	-0.05%
2021/12/17	62	9.65	0	0.00	9.65	62	18,493	0.34%
2021/12/16	0.3	9.64	3	9.62	9.64	-2.7	18,590	-0.01%
2021/12/15	39.4	9.63	0	0.00	9.63	39.4	18,942	0.21%
2021/12/14	17.1	9.65	34.4	9.65	9.64	-17.3	19,213	-0.09%
2021/12/13	5.1	9.72	0	0.00	9.71	5.1	19,453	0.03%
2021/12/10	70.2	9.75	0	9.76	9.74	70.2	19,431	0.36%
2021/12/09	4.2	9.75	0	0.00	9.76	4.2	19,562	0.02%
2021/12/08	0	0.00	10	9.74	9.76	-10	19,575	-0.05%
2021/12/07	0	0.00	2.2	9.65	9.73	-2.2	19,505	-0.01%
2021/12/06	5	9.64	0	0.00	9.64	5	19,782	0.03%
2021/12/03	1	9.65	3	9.68	9.66	-2	20,897	-0.01%
2021/12/02	4.2	9.62	0	0.00	9.62	4.2	21,843	0.02%
2021/11/30	13.4	9.63	0	0.00	9.60	13.4	23,108	0.06%
2021/11/29	41.1	9.67	48	9.68	9.68	-6.9	23,208	-0.03%
2021/11/26	32.2	9.81	0	0.00	9.78	32.2	23,861	0.13%
2021/11/25	32.1	9.87	72.1	9.87	9.89	-40	30,780	-0.13%
2021/11/24	64	9.90	3.2	9.96	9.90	60.8	31,431	0.19%
2021/11/23	14.9	9.88	0	0.00	9.82	14.9	32,004	0.05%
2021/11/22	11.1	9.87	7	9.93	9.92	4.1	32,278	0.01%
2021/11/19	95.3	9.88	60.1	9.84	9.83	35.3	32,184	0.11%
2021/11/18	22.2	9.96	123	9.89	9.95	-100.8	32,082	-0.31%	大賣/
2021/11/17	20.3	9.67	10.2	9.70	9.74	10.1	30,771	0.03%
2021/11/16	54.1	9.62	0.3	9.60	9.60	53.8	30,073	0.18%
2021/11/15	10.6	9.61	135	9.61	9.61	-124.4	30,022	-0.41%	大賣/鉅額交易
2021/11/12	0.2	9.51	7.9	9.50	9.52	-7.7	29,755	-0.03%
2021/11/11	78.1	9.49	0	0.00	9.49	78.1	29,951	0.26%
2021/11/10	7	9.49	2	9.48	9.50	5	30,329	0.02%
2021/11/09	0	0.00	1	9.49	9.49	-1	30,597	0.00%
2021/11/08	0	0.00	6	9.48	9.48	-6	31,052	-0.02%
2021/11/05	19.5	9.46	2	9.47	9.47	17.5	31,889	0.05%
2021/11/04	118	9.50	2	9.48	9.47	116	32,087	0.36%	大買/鉅額交易
2021/11/03	7.5	9.48	0.6	9.50	9.50	6.9	32,136	0.02%
2021/11/02	4	9.47	0	0.00	9.49	4	32,237	0.01%
2021/11/01	122	9.49	120	9.48	9.47	2	32,168	0.01%	大買/大賣/
2021/10/29	18.1	9.47	0	0.00	9.46	18.1	32,179	0.06%
2021/10/28	0.5	9.51	0	0.00	9.51	0.5	32,125	0.00%
2021/10/27	0	0.00	3	9.50	9.50	-3	32,230	-0.01%
2021/10/26	5	9.54	3.4	9.54	9.53	1.6	32,177	0.01%
2021/10/25	0	0.00	42	9.51	9.49	-42	32,201	-0.13%
2021/10/22	41.2	9.52	2	9.54	9.51	39.2	32,448	0.12%
2021/10/21	7	9.52	0	0.00	9.51	7	32,493	0.02%
2021/10/20	2	9.51	51	9.52	9.51	-49	32,493	-0.15%
2021/10/19	12	9.51	25.4	9.51	9.50	-13.4	32,557	-0.04%
2021/10/18	86	9.51	3.9	9.53	9.50	82.1	32,598	0.25%
2021/10/15	0	0.00	14.1	9.50	9.50	-14.1	32,642	-0.04%
2021/10/14	7.1	9.43	6	9.49	9.44	1.1	32,675	0.00%
2021/10/13	18	9.45	6.4	9.48	9.44	11.6	32,887	0.04%
2021/10/12	7.5	9.46	0	0.00	9.49	7.5	33,142	0.02%
2021/10/08	1	9.49	0	0.00	9.50	1	33,033	0.00%
2021/10/07	0	0.00	6	9.53	9.53	-6	33,112	-0.02%
2021/10/06	0	0.00	2.9	9.46	9.47	-2.9	33,163	-0.01%
2021/10/05	1	9.43	0.4	9.49	9.44	0.6	33,129	0.00%
2021/10/04	4.1	9.44	97	9.46	9.47	-92.9	33,084	-0.28%
2021/10/01	46.2	9.45	20	9.46	9.46	26.2	33,206	0.08%
2021/09/30	1.1	9.52	0	0.00	9.56	1.1	32,949	0.00%
2021/09/29	2	9.53	0	0.00	9.57	2	32,979	0.01%
2021/09/28	3	9.54	0	0.00	9.59	3	32,969	0.01%
2021/09/24	4	9.57	3	9.64	9.59	1	33,153	0.00%
2021/09/23	5	9.51	3	9.50	9.59	2	33,048	0.01%
2021/09/22	47.1	9.42	0	0.00	9.43	47.1	32,859	0.14%
2021/09/17	27	9.62	2	9.67	9.55	25	32,504	0.08%
2021/09/16	1	9.56	1	9.65	9.70	0	32,248	0.00%
2021/09/15	14	9.53	0	0.00	9.55	14	31,979	0.04%
2021/09/14	2	9.57	0	0.00	9.56	2	31,977	0.01%
2021/09/13	5	9.48	0	0.00	9.49	5	31,820	0.02%
2021/09/10	5.2	9.47	3	9.46	9.45	2.2	31,914	0.01%
2021/09/09	45.3	9.41	0	0.00	9.40	45.3	32,094	0.14%
2021/09/08	27	9.48	0	0.00	9.44	27	31,733	0.09%
2021/09/07	20.5	9.77	5	9.80	9.82	15.5	30,699	0.05%
2021/09/06	13	9.81	41	9.81	9.78	-28	29,785	-0.09%
2021/09/03	37.5	9.77	20	9.73	9.74	17.5	28,869	0.06%
2021/09/02	66	9.69	5	9.68	9.67	61	28,384	0.21%
2021/09/01	13	9.69	5	9.74	9.73	8	27,973	0.03%
2021/08/31	47	9.70	131	9.69	9.69	-84	27,120	-0.31%	大賣/
2021/08/30	40	9.65	31	9.66	9.75	9	19,958	0.05%
2021/08/27	118.2	9.61	3	9.59	9.56	115.2	19,212	0.60%	大買/鉅額交易
2021/08/26	10.5	9.53	0	0.00	9.54	10.5	18,482	0.06%
2021/08/25	4.1	9.58	0	0.00	9.60	4.1	18,123	0.02%
2021/08/24	1	9.52	0	0.00	9.59	1	17,924	0.01%
2021/08/23	0	0.00	10	9.62	9.61	-10	17,600	-0.06%
2021/08/20	0.5	9.59	2	9.62	9.57	-1.6	17,794	-0.01%
2021/08/19	0.7	9.59	0	0.00	9.62	0.7	19,070	0.00%
2021/08/17	19	9.51	0	0.00	9.57	19	19,062	0.10%
2021/08/16	5	9.54	10	9.55	9.55	-5	18,842	-0.03%
2021/08/13	5	9.66	15	9.68	9.69	-10	18,673	-0.05%
2021/08/12	22	9.72	0.1	9.71	9.70	22	18,627	0.12%
2021/08/11	14.2	9.71	10	9.79	9.82	4.2	18,506	0.02%
2021/08/10	16.2	9.59	2	9.58	9.65	14.2	18,020	0.08%
2021/08/06	0	0.00	3.4	9.55	9.57	-3.4	18,375	-0.02%
2021/08/05	3	9.52	18	9.51	9.55	-15	18,660	-0.08%
2021/08/04	0.2	9.51	3	9.55	9.55	-2.8	19,830	-0.01%
2021/08/03	11	9.45	0	0.00	9.50	11	20,136	0.05%
2021/07/30	0.2	9.48	12	9.48	9.49	-11.8	20,546	-0.06%
2021/07/29	0.2	9.49	0	0.00	9.48	0.2	20,647	0.00%
2021/07/28	44	9.45	0	0.00	9.46	44	20,734	0.21%
2021/07/26	14	9.57	0	0.00	9.51	14	21,256	0.07%
2021/07/23	1	9.61	8.1	9.59	9.59	-7.1	21,324	-0.03%
2021/07/22	0	0.00	2	9.60	9.60	-2	21,426	-0.01%
2021/07/21	0	0.00	3.1	9.55	9.54	-3.1	21,449	-0.01%
2021/07/19	0.3	9.54	0	0.00	9.63	0.3	21,597	0.00%
2021/07/16	105.5	9.51	120.5	9.56	9.56	-15	21,899	-0.07%	大買/大賣/
2021/07/15	20.7	9.47	1	9.49	9.48	19.7	21,767	0.09%
2021/07/14	0.2	9.49	10	9.47	9.46	-9.8	22,099	-0.04%
2021/07/13	2	9.48	10	9.51	9.47	-8	22,917	-0.03%
2021/07/12	20	9.51	0	0.00	9.49	20	23,037	0.09%
2021/07/08	16.5	9.44	8	9.46	9.48	8.5	23,047	0.04%
2021/07/07	0	0.00	10	9.43	9.44	-10	23,134	-0.04%
2021/07/06	0.7	9.45	5	9.42	9.48	-4.3	23,259	-0.02%
2021/07/05	0	0.00	7	9.42	9.46	-7	23,258	-0.03%
2021/07/02	3.5	9.41	4	9.41	9.40	-0.5	23,253	0.00%
2021/07/01	3.1	9.42	4	9.42	9.42	-0.9	23,245	0.00%
2021/06/30	2	9.44	9	9.44	9.45	-7	23,302	-0.03%
2021/06/29	4	9.43	0	0.00	9.43	4	23,318	0.02%
2021/06/28	12	9.47	3	9.48	9.46	9	23,586	0.04%
2021/06/25	0.1	9.46	0	0.00	9.44	0.1	23,805	0.00%
2021/06/21	10.6	9.37	0	0.00	9.36	10.6	23,768	0.04%
2021/06/18	9.2	9.41	0	0.00	9.40	9.2	23,606	0.04%
2021/06/17	2.2	9.42	0	0.00	9.45	2.2	23,321	0.01%
2021/06/16	9	9.45	0	0.00	9.45	9	23,480	0.04%
2021/06/15	1	9.47	0	0.00	9.49	1	23,388	0.00%
2021/06/11	0.2	9.50	0	0.00	9.51	0.2	23,504	0.00%
2021/06/09	1.7	9.49	0.2	9.50	9.48	1.5	23,698	0.01%
2021/06/08	8	9.48	0	0.00	9.48	8	23,658	0.03%
2021/06/07	4.2	9.50	0	0.00	9.51	4.2	23,796	0.02%
2021/06/04	2	9.59	0.1	9.60	9.61	2	23,786	0.01%
2021/06/03	1.2	9.66	0	0.00	9.65	1.2	24,046	0.01%
2021/06/02	13.5	9.64	0	0.00	9.65	13.5	23,997	0.06%
2021/06/01	2.2	9.58	10	9.60	9.59	-7.8	23,803	-0.03%
2021/05/31	11	9.62	10	9.64	9.61	1	23,956	0.00%
2021/05/28	13	9.52	1	9.53	9.56	12	24,026	0.05%
2021/05/27	11	9.39	0	0.00	9.39	11	23,860	0.05%
2021/05/26	0	0.00	10	9.44	9.47	-10	23,047	-0.04%
2021/05/25	4	9.39	0	0.00	9.42	4	23,052	0.02%
2021/05/24	2	9.36	28	9.35	9.37	-26	22,981	-0.11%
2021/05/21	10.1	9.41	0	0.00	9.41	10.1	22,952	0.04%
2021/05/20	7.2	9.34	123	9.32	9.35	-115.8	22,791	-0.51%	大賣/鉅額交易
2021/05/19	126.4	9.38	60	9.44	9.36	66.4	22,619	0.29%	大買/
2021/05/18	68	9.45	0	0.00	9.48	68	22,314	0.30%
2021/05/17	20.2	9.39	5	9.42	9.31	15.2	22,238	0.07%
2021/05/14	2	9.63	0	0.00	9.63	2	21,804	0.01%
2021/05/13	26.2	9.58	3	9.57	9.53	23.2	21,612	0.11%
2021/05/12	27.2	9.73	9.5	9.66	9.64	17.7	21,153	0.08%
2021/05/11	29	9.96	93	10.02	9.95	-64	19,954	-0.32%
2021/05/10	31.6	10.10	2.3	10.09	10.15	29.2	19,577	0.15%
2021/05/07	48.6	9.99	4	10.00	9.99	44.6	19,452	0.23%
2021/05/06	24	9.97	50	9.96	9.92	-26	19,365	-0.13%
2021/05/05	0	0.00	2	9.92	9.90	-2	19,256	-0.01%
2021/05/04	144	9.98	82	9.89	9.83	62	19,167	0.32%	大買/
2021/05/03	14	10.09	17.4	10.10	10.05	-3.4	18,680	-0.02%
2021/04/29	2	10.18	17	10.15	10.20	-15	18,676	-0.08%
2021/04/28	81	10.12	70	10.15	10.15	11	18,571	0.06%
2021/04/27	67	10.19	21.8	10.15	10.15	45.2	18,611	0.24%
2021/04/26	0	0.00	9	10.19	10.20	-9	18,503	-0.05%
2021/04/23	23.1	10.05	15	10.05	10.05	8.1	18,318	0.04%
2021/04/22	30	10.05	22.5	10.10	10.10	7.5	18,307	0.04%
2021/04/21	3.2	10.08	1.1	10.05	10.05	2.1	17,748	0.01%
2021/04/20	24.5	10.10	0	0.00	10.20	24.5	17,597	0.14%
2021/04/19	17	10.05	20	10.09	10.20	-3	17,294	-0.02%
2021/04/16	6	9.91	13	9.95	9.97	-7	16,507	-0.04%
2021/04/15	10	9.85	1	9.84	9.89	9	16,369	0.05%
2021/04/14	32	9.84	16	9.82	9.80	16	16,255	0.10%
2021/04/13	38	9.86	133	9.87	9.85	-95	16,212	-0.59%	大賣/
2021/04/12	17.3	9.85	11	9.82	9.88	6.3	16,000	0.04%
2021/04/09	132.2	9.77	27	9.77	9.77	105.2	15,884	0.66%	大買/鉅額交易
2021/04/08	2.1	9.80	10	9.80	9.80	-8	15,897	-0.05%
2021/04/07	52	9.84	0	0.00	9.84	52	16,107	0.32%
2021/04/06	7	9.88	27	9.87	9.87	-20	16,001	-0.12%
2021/04/01	6.2	9.91	12.2	9.92	9.93	-6	15,792	-0.04%
2021/03/31	25	9.95	11.5	9.93	9.96	13.5	15,638	0.09%
2021/03/30	10.5	10.05	13.4	10.00	10.00	-2.9	15,260	-0.02%
2021/03/29	6.2	9.94	1	9.95	9.98	5.2	15,007	0.03%
2021/03/26	1	9.86	0	0.00	9.86	1	14,856	0.01%
2021/03/25	52.2	9.82	76	9.82	9.82	-23.8	14,973	-0.16%
2021/03/24	0.2	9.76	5	9.79	9.76	-4.8	15,066	-0.03%
2021/03/23	22	9.74	0	0.00	9.73	22	15,029	0.15%
2021/03/22	3.4	9.76	3	9.72	9.77	0.4	15,067	0.00%
2021/03/19	13	9.70	1	9.69	9.69	12	15,238	0.08%
2021/03/18	33	9.77	21	9.78	9.76	12	15,139	0.08%
2021/03/17	32	9.82	5	9.82	9.77	27	15,139	0.18%
2021/03/16	2.2	9.86	1	9.85	9.87	1.2	15,003	0.01%
2021/03/15	2.2	9.78	43	9.77	9.80	-40.8	15,058	-0.27%
2021/03/12	60.3	9.73	42	9.68	9.75	18.3	15,253	0.12%
2021/03/11	11	9.77	29	9.76	9.73	-18	15,310	-0.12%
2021/03/10	15	9.69	48	9.67	9.70	-33	15,122	-0.22%
2021/03/09	62	9.59	3	9.61	9.63	59	14,985	0.39%
2021/03/08	12	9.55	0	0.00	9.52	12	14,772	0.08%
2021/03/05	1	9.55	0.1	9.55	9.55	0.9	14,755	0.01%
2021/03/04	11	9.50	14	9.55	9.54	-3	15,234	-0.02%
2021/03/02	20	9.53	70	9.51	9.40	-50	14,804	-0.34%
2021/02/26	41.2	9.49	4	9.60	9.47	37.2	14,663	0.25%
2021/02/25	18.5	9.65	15	9.65	9.68	3.5	14,092	0.02%
2021/02/24	9	9.63	6	9.66	9.59	3	13,992	0.02%
2021/02/23	3	9.55	45	9.49	9.56	-42	13,850	-0.30%
2021/02/22	2	9.47	13	9.43	9.45	-11	13,764	-0.08%
2021/02/19	3.1	9.42	0	0.00	9.47	3.1	13,731	0.02%
2021/02/18	6	9.43	0	0.00	9.42	6	13,697	0.04%
2021/02/17	1	9.39	1.1	9.44	9.44	-0.1	13,765	0.00%
2021/02/05	2.3	9.28	0	0.00	9.29	2.3	13,509	0.02%
2021/02/04	2	9.24	5	9.24	9.29	-3	13,549	-0.02%
2021/02/03	2	9.25	2	9.23	9.30	0	13,897	0.00%
2021/02/02	29.1	9.22	0	0.00	9.25	29.1	14,162	0.21%
2021/02/01	4	9.22	0	0.00	9.23	4	14,241	0.03%
2021/01/29	19.5	9.13	38	9.15	9.10	-18.5	14,235	-0.13%
2021/01/28	3.3	9.23	0	0.00	9.21	3.3	13,922	0.02%
2021/01/27	18	9.28	0	0.00	9.26	18	13,776	0.13%
2021/01/26	2	9.31	67	9.30	9.28	-65	13,733	-0.47%
2021/01/25	34	9.30	1	9.30	9.36	33	13,666	0.24%
2021/01/22	24.2	9.30	20.6	9.31	9.26	3.6	13,710	0.03%
2021/01/21	3	9.34	23	9.37	9.34	-20	13,475	-0.15%
2021/01/20	14	9.39	46.1	9.36	9.35	-32.1	13,317	-0.24%
2021/01/19	6.5	9.51	0	0.00	9.48	6.5	12,957	0.05%
2021/01/18	8.6	9.48	0.5	9.51	9.47	8.1	12,963	0.06%
2021/01/15	14.2	9.62	7.2	9.61	9.56	7.1	12,782	0.06%
2021/01/14	83.7	9.66	51	9.65	9.65	32.7	12,701	0.26%
2021/01/13	44.3	9.65	44.3	9.69	9.65	0.1	12,669	0.00%
2021/01/12	39.3	9.75	0	0.00	9.64	39.3	12,630	0.31%
2021/01/11	4.3	9.76	36	9.76	9.80	-31.7	12,524	-0.25%
2021/01/08	50.2	9.65	51.1	9.74	9.75	-0.9	12,363	-0.01%
2021/01/07	48	9.56	48.5	9.70	9.65	-0.5	12,187	0.00%
2021/01/06	0.4	9.69	1	9.68	9.64	-0.6	12,166	-0.01%
2021/01/05	36.4	9.69	60	9.72	9.73	-23.6	12,020	-0.20%
2021/01/04	0.7	9.73	2	9.71	9.71	-1.3	12,041	-0.01%
2020/12/31	14.2	9.73	8	9.70	9.73	6.2	11,960	0.05%
2020/12/30	2.7	9.59	3	9.65	9.69	-0.3	11,869	0.00%
2020/12/29	0.5	9.59	0.1	9.59	9.59	0.4	11,584	0.00%
2020/12/28	0	0.00	0.1	9.59	9.59	-0.1	11,587	0.00%
2020/12/25	49	9.59	0	0.00	9.58	49	11,630	0.42%
2020/12/24	5.4	9.55	0	0.00	9.58	5.4	11,685	0.05%
2020/12/23	103	9.53	0	0.00	9.50	103	11,787	0.87%	大買/鉅額交易
2020/12/22	42.2	9.58	0	0.00	9.52	42.2	11,791	0.36%
2020/12/21	0	0.00	10	9.62	9.61	-10	12,034	-0.08%
2020/12/18	2	9.43	0	0.00	9.43	2	12,087	0.02%
2020/12/17	2.2	9.58	0	0.00	9.57	2.2	12,111	0.02%
2020/12/16	0.3	9.50	26.1	9.60	9.59	-25.9	12,281	-0.21%
2020/12/15	123	9.51	100	9.49	9.48	23	12,309	0.19%	大買/
2020/12/14	3	9.59	2	9.59	9.56	1	12,111	0.01%
2020/12/11	3.4	9.58	18.1	9.59	9.61	-14.7	12,125	-0.12%
2020/12/10	13	9.54	16	9.61	9.60	-3	12,017	-0.02%
2020/12/09	7	9.52	5	9.52	9.53	2	11,917	0.02%
2020/12/08	37.4	9.69	3	9.67	9.67	34.4	11,665	0.29%
2020/12/07	4	9.86	3	9.86	9.86	1	11,400	0.01%
2020/12/04	4	9.88	0	0.00	9.88	4	11,377	0.04%
2020/12/01	0.8	9.88	0	0.00	9.91	0.8	11,536	0.01%
2020/11/30	100	9.87	5	9.95	9.95	95	11,692	0.81%
2020/11/26	0.5	9.88	5	9.87	9.90	-4.5	11,696	-0.04%
2020/11/24	5	9.86	1	9.87	9.87	4	12,255	0.03%
2020/11/23	1	9.89	1	9.90	9.90	0	12,304	0.00%
2020/11/20	8	9.87	5	9.87	9.89	3	12,294	0.02%
2020/11/19	17	9.86	0	0.00	9.85	17	12,323	0.14%
2020/11/18	11	9.92	0	0.00	9.93	11	12,310	0.09%
2020/11/17	3	9.85	0	0.00	9.89	3	12,298	0.02%
2020/11/16	3	9.85	0	0.00	9.89	3	12,725	0.02%
2020/11/13	1.4	9.89	0	0.00	9.83	1.4	12,610	0.01%
2020/11/12	11.5	9.93	2	9.97	9.90	9.5	12,607	0.08%
2020/11/11	13	10.05	4.6	10.05	10.10	8.4	12,516	0.07%
2020/11/10	1	9.88	0	0.00	9.93	1	12,177	0.01%
2020/11/09	2	9.72	1	9.71	9.76	1	11,894	0.01%
2020/11/06	0.2	9.64	0.2	9.63	9.66	0	11,817	0.00%
2020/11/04	0.6	9.65	4	9.63	9.64	-3.4	11,973	-0.03%
2020/11/02	5	9.45	0	0.00	9.57	5	12,110	0.04%
2020/10/30	4.8	9.42	0	0.00	9.40	4.8	12,215	0.04%
2020/10/29	10	9.50	0	0.00	9.50	10	12,145	0.08%
2020/10/28	10.5	9.60	0	0.00	9.59	10.5	12,260	0.09%
2020/10/27	5	9.68	0	0.00	9.68	5	12,322	0.04%
2020/10/26	0	0.00	3	9.64	9.75	-3	12,402	-0.02%
2020/10/22	2.8	9.47	0	0.00	9.48	2.8	12,666	0.02%
2020/10/21	3	9.48	0	0.00	9.46	3	12,874	0.02%
2020/10/20	0	0.00	48	9.51	9.50	-48	13,003	-0.37%
2020/10/19	0	0.00	6	9.58	9.57	-6	13,238	-0.05%
2020/10/16	3.2	9.55	0	0.00	9.55	3.2	13,925	0.02%
2020/10/15	1	9.55	0	0.00	9.57	1	14,678	0.01%
2020/10/14	4	9.61	0	0.00	9.63	4	15,015	0.03%
2020/10/12	1	9.73	10.5	9.71	9.77	-9.5	15,530	-0.06%
2020/10/08	6	9.78	0	0.00	9.79	6	15,562	0.04%
2020/10/07	5	9.80	2	9.75	9.84	3	15,558	0.02%
2020/10/06	0	0.00	10	9.71	9.78	-10	15,614	-0.06%
2020/09/30	2	9.54	0	0.00	9.54	2	15,781	0.01%
2020/09/29	27	9.57	0	0.00	9.55	27	15,895	0.17%
2020/09/28	13	9.55	10	9.55	9.56	3	16,090	0.02%
2020/09/25	14	9.30	4	9.35	9.33	10	16,178	0.06%
2020/09/24	58	9.24	2	9.33	9.21	56	16,178	0.35%
2020/09/23	9	9.53	0	0.00	9.52	9	15,949	0.06%
2020/09/22	10	9.65	0.5	9.68	9.63	9.5	15,678	0.06%
2020/09/21	4	9.83	1	9.80	9.78	3	15,532	0.02%
2020/09/18	21	9.86	7.1	9.85	9.87	14	15,476	0.09%
2020/09/17	10	9.85	4	9.85	9.87	6	15,425	0.04%
2020/09/15	5	9.88	0	0.00	9.90	5	15,501	0.03%
2020/09/14	11	9.89	0	0.00	9.89	11	15,719	0.07%
2020/09/11	2	9.92	0	0.00	9.93	2	15,741	0.01%
2020/09/09	3	9.91	0	0.00	9.90	3	15,876	0.02%
2020/09/07	13	9.92	10.7	9.92	9.93	2.3	16,374	0.01%
2020/09/04	6.3	9.86	0	0.00	9.87	6.3	16,597	0.04%
2020/09/03	4	9.88	5	9.96	9.92	-1	16,620	-0.01%
2020/09/02	10.6	9.92	0	0.00	9.91	10.6	16,552	0.06%
2020/09/01	34	9.98	0	0.00	9.97	34	16,624	0.20%
2020/08/31	18	10.00	0	0.00	10.00	18	16,532	0.11%
2020/08/28	1.2	10.15	0	0.00	10.05	1.2	16,311	0.01%
2020/08/26	0	0.00	1.2	10.10	10.10	-1.2	16,673	-0.01%
2020/08/24	9	10.02	0	0.00	10.00	9	17,337	0.05%
2020/08/21	0.8	10.10	2.3	10.06	10.10	-1.5	17,590	-0.01%
2020/08/20	73	10.00	0	0.00	10.00	73	17,626	0.41%
2020/08/19	0	0.00	1	10.20	10.15	-1	17,359	-0.01%
2020/08/17	5	10.10	3.1	10.15	10.20	1.9	17,460	0.01%
2020/08/14	1	10.10	20	10.05	10.15	-19	17,574	-0.11%
2020/08/12	10	10.10	0	0.00	10.10	10	17,686	0.06%
2020/08/10	0	0.00	6.2	10.20	10.20	-6.2	17,809	-0.03%
2020/08/07	0	0.00	2	10.15	10.10	-2	17,786	-0.01%
2020/08/06	2	10.10	2	10.10	10.15	0	17,849	0.00%
2020/08/05	0	0.00	3	10.05	10.05	-3	17,961	-0.02%
2020/08/04	9	10.05	0	0.00	10.05	9	18,197	0.05%
2020/08/03	16	10.05	0	0.00	10.00	16	18,131	0.09%
2020/07/31	5.1	10.13	0	0.00	10.10	5.1	18,189	0.03%
2020/07/29	4	10.13	0	0.00	10.10	4	18,256	0.02%
2020/07/28	22	10.08	2	10.10	10.10	20	18,338	0.11%
2020/07/27	9	10.24	0	0.00	10.15	9	18,541	0.05%
2020/07/24	10.2	10.37	0.3	10.45	10.35	9.9	18,667	0.05%
2020/07/23	7	10.53	5	10.56	10.45	2	18,661	0.01%
2020/07/22	37.3	10.61	27	10.57	10.60	10.3	18,583	0.06%
2020/07/21	10	11.05	87.8	11.10	11.15	-77.8	17,981	-0.43%
2020/07/20	11	11.10	240	11.07	11.10	-229	17,350	-1.32%	大賣/鉅額交易
2020/07/17	10.5	11.10	50	11.10	11.10	-39.5	17,135	-0.23%
2020/07/16	0	0.00	0.5	11.10	11.10	-0.5	17,182	0.00%
2020/07/15	3	10.95	0	0.00	11.00	3	17,023	0.02%
2020/07/14	6	11.00	1	11.00	10.95	5	17,162	0.03%
2020/07/13	5	10.97	0	0.00	11.00	5	17,447	0.03%
2020/07/10	1	11.05	10	10.95	10.95	-9	17,741	-0.05%
2020/07/09	1	11.10	0	0.00	11.05	1	17,843	0.01%
2020/07/08	9	11.02	0	0.00	11.15	9	18,064	0.05%
2020/07/07	13	10.96	3	10.95	11.00	10	18,325	0.05%
2020/07/06	3	11.05	11	10.99	11.05	-8	18,546	-0.04%
2020/07/03	2	10.90	3	10.92	10.90	-1	18,613	-0.01%
2020/07/02	1	10.85	7	10.90	10.95	-6	18,838	-0.03%
2020/07/01	1	10.85	0	0.00	10.85	1	19,013	0.01%
2020/06/30	2	10.85	106	10.85	10.80	-104	19,193	-0.54%	大賣/鉅額交易
2020/06/29	0	0.00	6.2	10.80	10.75	-6.2	19,503	-0.03%
2020/06/24	2	10.90	0	0.00	10.85	2	19,721	0.01%
2020/06/23	10	10.90	1	10.80	10.90	9	20,159	0.04%
2020/06/22	2	10.85	0	0.00	10.90	2	20,145	0.01%
2020/06/19	13	10.89	0	0.00	10.80	13	20,664	0.06%
2020/06/18	5	10.90	0	0.00	10.90	5	20,861	0.02%
2020/06/17	2	10.90	0	0.00	11.00	2	21,170	0.01%
2020/06/16	140	11.00	10	10.95	10.95	130	21,783	0.60%	大買/鉅額交易
2020/06/15	1	10.80	0	0.00	10.80	1	22,865	0.00%
2020/06/12	5	10.72	0	0.00	10.90	5	23,260	0.02%
2020/06/11	16	11.09	1	11.10	11.00	15	23,838	0.06%
2020/06/10	6	11.20	0	0.00	11.20	6	24,163	0.02%
2020/06/09	3	11.17	0	0.00	11.15	3	25,167	0.01%
2020/06/08	6	11.18	12.4	11.15	11.20	-6.4	25,780	-0.02%
2020/06/05	14	11.21	0	0.00	11.20	14	25,765	0.05%
2020/06/04	10	11.23	6	11.15	11.20	4	26,450	0.02%
2020/06/03	14	11.12	2	11.08	11.15	12	27,285	0.04%
2020/06/02	6	10.85	0	0.00	10.85	6	27,129	0.02%
2020/06/01	5	10.80	2	10.80	10.85	3	27,072	0.01%
2020/05/29	12.1	10.64	0	0.00	10.60	12.1	26,992	0.04%
2020/05/28	4	10.66	50	10.70	10.65	-46	26,681	-0.17%
2020/05/27	1	10.75	2	10.80	10.80	-1	27,044	0.00%
2020/05/26	0	0.00	5	10.75	10.70	-5	27,325	-0.02%
2020/05/25	7	10.65	10	10.65	10.65	-3	27,340	-0.01%
2020/05/22	2	10.70	2	10.70	10.65	0	27,448	0.00%
2020/05/20	11	10.70	13	10.70	10.75	-2	28,065	-0.01%
2020/05/19	3	10.70	4	10.69	10.75	-1	28,154	0.00%
2020/05/18	1.2	10.61	0	0.00	10.60	1.2	28,191	0.00%
2020/05/15	16.1	10.67	10	10.60	10.60	6.1	28,229	0.02%
2020/05/14	16	10.70	20	10.70	10.70	-4	28,086	-0.01%
2020/05/13	5	10.76	0	0.00	10.70	5	28,045	0.02%
2020/05/12	28	10.75	0	0.00	10.75	28	28,035	0.10%
2020/05/11	113	10.89	16	10.85	10.85	97	28,067	0.35%	大買/
2020/05/08	5	10.60	0	0.00	10.60	5	27,904	0.02%
2020/05/06	3.2	10.57	0	0.00	10.55	3.2	28,191	0.01%
2020/05/05	7.1	10.56	0	0.00	10.55	7.1	28,282	0.02%
2020/05/04	8.1	10.60	0	0.00	10.55	8.1	28,321	0.03%
2020/04/30	3	10.82	60	10.70	10.85	-57	28,349	-0.20%
2020/04/29	4.1	10.60	27	10.57	10.65	-23	28,719	-0.08%
2020/04/28	2	10.35	0	0.00	10.35	2	28,685	0.01%
2020/04/27	10	10.20	0	0.00	10.30	10	29,638	0.03%
2020/04/24	2.1	10.15	20	10.20	10.15	-17.9	29,920	-0.06%
2020/04/23	8	10.15	10	10.15	10.25	-2	30,030	-0.01%
2020/04/22	10	10.15	0	0.00	10.15	10	29,989	0.03%
2020/04/21	11.1	10.17	2	10.10	10.10	9.1	29,929	0.03%
2020/04/20	3.1	10.40	0	0.00	10.35	3.1	29,768	0.01%
2020/04/17	64.1	10.65	0	0.00	10.50	64.1	29,919	0.21%
2020/04/16	5.1	10.51	2	10.55	10.55	3.1	29,751	0.01%
2020/04/15	3	10.58	41	10.50	10.65	-38	29,474	-0.13%
2020/04/14	0	0.00	10	10.40	10.45	-10	29,437	-0.03%
2020/04/13	1.1	10.25	12	10.20	10.20	-11	29,348	-0.04%
2020/04/10	26.2	10.19	26	10.39	10.45	0.2	29,087	0.00%
2020/04/09	9	9.92	10	10.05	10.05	-1	28,815	0.00%
2020/04/08	16	9.78	7	9.77	9.84	9	28,381	0.03%
2020/04/07	10	9.79	0	0.00	9.72	10	28,152	0.04%
2020/04/06	15.5	9.57	50	9.65	9.59	-34.5	27,910	-0.12%
2020/04/01	74	9.59	1	9.58	9.58	73	28,151	0.26%
2020/03/31	36	9.69	0	0.00	9.69	36	27,994	0.13%
2020/03/30	14.1	9.56	0	0.00	9.68	14.1	27,578	0.05%
2020/03/27	26	9.96	0	0.00	9.86	26	27,234	0.10%
2020/03/26	7	9.73	7	9.73	9.72	0	26,820	0.00%
2020/03/25	3	9.75	0	0.00	9.80	3	26,882	0.01%
2020/03/24	12	9.32	0	0.00	9.30	12	26,531	0.05%
2020/03/23	10.2	8.99	3	9.17	9.00	7.2	26,312	0.03%
2020/03/20	19.5	9.30	27	9.23	9.46	-7.5	26,101	-0.03%
2020/03/19	51	8.82	14	8.94	8.61	37	25,510	0.15%
2020/03/18	37.2	9.59	1	9.67	9.48	36.2	24,421	0.15%
2020/03/17	49	9.76	19	9.76	9.73	30	23,846	0.13%
2020/03/16	12.2	10.03	32	10.05	10.00	-19.8	22,979	-0.09%
2020/03/13	61.6	10.06	10	10.14	10.30	51.6	22,372	0.23%
2020/03/12	22	10.81	65	10.99	10.70	-43	21,272	-0.20%
2020/03/11	11	11.25	22	11.25	11.20	-11	20,545	-0.05%
2020/03/10	38.4	11.04	207	11.06	11.20	-168.7	20,254	-0.83%	大賣/鉅額交易
2020/03/09	81	11.40	38	11.34	11.30	43	19,438	0.22%
2020/03/06	11	11.85	9	11.83	11.80	2	18,286	0.01%
2020/03/05	4	11.98	3	11.95	12.00	1	18,272	0.01%
2020/03/04	4	11.88	10	11.85	11.90	-6	18,257	-0.03%
2020/03/03	15.1	11.92	21.4	11.95	11.90	-6.3	18,140	-0.03%
2020/03/02	38	11.77	68.8	11.77	11.80	-30.8	18,055	-0.17%
2020/02/27	6.4	12.03	20.1	12.00	12.00	-13.7	17,920	-0.08%
2020/02/26	3.4	12.06	21.5	12.03	12.05	-18.1	17,701	-0.10%
2020/02/25	5.7	12.06	43	12.05	12.05	-37.3	17,525	-0.21%
2020/02/24	66	12.10	103	12.10	12.10	-37	17,463	-0.21%	大賣/
2020/02/21	64	12.16	2.4	12.16	12.15	61.6	17,300	0.36%
2020/02/20	14	12.30	30	12.27	12.25	-16	16,697	-0.10%
2020/02/19	21	12.25	14	12.25	12.30	7	16,645	0.04%
2020/02/18	1	12.20	9.4	12.20	12.25	-8.4	16,650	-0.05%
2020/02/17	10	12.16	0	0.00	12.15	10	16,780	0.06%
2020/02/14	6	12.20	2	12.15	12.15	4	16,886	0.02%
2020/02/13	4.2	12.21	0	0.00	12.20	4.2	16,934	0.02%
2020/02/12	8.2	12.15	21.4	12.16	12.15	-13.2	17,307	-0.08%
2020/02/11	13.3	12.20	4	12.20	12.15	9.3	17,243	0.05%
2020/02/10	18.7	12.14	44.1	12.15	12.20	-25.4	17,214	-0.15%
2020/02/07	9.9	12.34	0	0.00	12.30	9.9	17,079	0.06%
2020/02/06	3	12.37	67	12.36	12.45	-64	17,108	-0.37%
2020/02/05	3.1	12.29	5	12.30	12.30	-1.9	17,096	-0.01%
2020/02/04	13.2	12.15	134	12.23	12.30	-120.8	17,042	-0.71%	大賣/鉅額交易
2020/02/03	173	12.08	3	12.08	12.10	170	17,173	0.99%	大買/鉅額交易
2020/01/31	6	12.38	2	12.35	12.35	4	16,566	0.02%
2020/01/30	89.5	12.35	3	12.45	12.30	86.5	16,285	0.53%
2020/01/20	13	12.73	15	12.80	12.75	-2	15,191	-0.01%
2020/01/17	0	0.00	1	12.60	12.65	-1	14,756	-0.01%
2020/01/15	3	12.57	0.6	12.55	12.50	2.5	14,593	0.02%
2020/01/14	11.1	12.55	1	12.55	12.60	10.1	14,515	0.07%
2020/01/13	16	12.51	0	0.00	12.60	16	14,462	0.11%
2020/01/10	5	12.45	1	12.50	12.50	4	14,313	0.03%
2020/01/09	2.6	12.46	2	12.45	12.45	0.6	14,208	0.00%
2020/01/08	42	12.45	20	12.45	12.40	22	14,297	0.15%
2020/01/07	12	12.52	0	0.00	12.50	12	13,964	0.09%
2020/01/06	10	12.57	0	0.00	12.55	10	13,862	0.07%
2020/01/03	20	12.60	0	0.00	12.65	20	13,910	0.14%
2020/01/02	7	12.64	0	0.00	12.60	7	13,900	0.05%
2019/12/31	14	12.60	0	0.00	12.60	14	14,012	0.10%
2019/12/30	8	12.65	4	12.60	12.65	4	14,121	0.03%
2019/12/27	0	0.00	30	12.60	12.60	-30	15,582	-0.19%
2019/12/26	2	12.55	0	0.00	12.55	2	15,811	0.01%
2019/12/24	1	12.55	0	0.00	12.60	1	16,059	0.01%
2019/12/23	3	12.55	0	0.00	12.60	3	16,221	0.02%
2019/12/20	8	12.55	0	0.00	12.55	8	16,348	0.05%
2019/12/19	5	12.55	1	12.55	12.55	4	16,260	0.02%
2019/12/18	86	12.59	0	0.00	12.60	86	16,479	0.52%
2019/12/16	2	12.48	0	0.00	12.45	2	17,372	0.01%
2019/12/13	11	12.48	1	12.50	12.45	10	17,457	0.06%
2019/12/12	55	12.45	1	12.45	12.50	54	17,471	0.31%
2019/12/11	8	12.41	0	12.45	12.40	8	17,508	0.05%
2019/12/10	5	12.40	1	12.40	12.40	4	17,531	0.02%
2019/12/09	4	12.45	52	12.40	12.40	-48	17,572	-0.27%
2019/12/06	7	12.45	0	0.00	12.40	7	17,780	0.04%
2019/12/05	5	12.40	0	0.00	12.40	5	17,882	0.03%
2019/12/04	17	12.40	0	0.00	12.40	17	17,945	0.09%
2019/12/03	0	0.00	10	12.50	12.45	-10	17,934	-0.06%
2019/12/02	7	12.44	0	0.00	12.40	7	18,039	0.04%
2019/11/29	2	12.50	0	0.00	12.50	2	17,872	0.01%
2019/11/28	2	12.55	50	12.50	12.55	-48	17,857	-0.27%
2019/11/27	2	12.55	0	0.00	12.55	2	17,908	0.01%
2019/11/26	59	12.52	3	12.55	12.60	56	17,876	0.31%
2019/11/25	6	12.46	20	12.50	12.55	-14	17,415	-0.08%
2019/11/22	8	12.41	0	0.00	12.40	8	17,526	0.05%
2019/11/21	26	12.46	0	0.00	12.40	26	17,601	0.15%
2019/11/20	10	12.50	2	12.53	12.50	8	17,604	0.05%
2019/11/19	107	12.50	7	12.50	12.50	100	17,676	0.57%	大買/
2019/11/18	29	12.50	1	12.50	12.55	28	17,909	0.16%
2019/11/15	9	12.45	10	12.50	12.45	-1	18,040	-0.01%
2019/11/14	27	12.40	215	12.37	12.40	-188	18,048	-1.04%	大賣/鉅額交易
2019/11/13	8	12.45	0	0.00	12.45	8	18,177	0.04%
2019/11/12	13.9	12.54	51	12.55	12.55	-37.2	18,323	-0.20%
2019/11/11	27.1	12.54	438	12.50	12.50	-410.9	18,937	-2.17%	大賣/鉅額交易
2019/11/07	10	12.68	2	12.70	12.75	8	19,685	0.04%
2019/11/06	10.2	12.68	0	0.00	12.75	10.2	19,622	0.05%
2019/11/05	2.9	12.73	0.4	12.80	12.80	2.6	19,560	0.01%
2019/11/04	5	12.74	3	12.80	12.80	2	19,833	0.01%
2019/11/01	38	12.74	0	0.00	12.75	38	19,890	0.19%
2019/10/31	79	12.85	11	12.84	12.85	68	20,106	0.34%
2019/10/30	66	12.65	1	12.65	12.65	65	19,862	0.33%
2019/10/29	1	12.55	0	0.00	12.60	1	19,881	0.01%
2019/10/24	1	12.55	0	0.00	12.65	1	20,125	0.00%
2019/10/23	2	12.60	0	0.00	12.55	2	20,177	0.01%
2019/10/22	0.5	12.70	5	12.63	12.70	-4.5	20,208	-0.02%
2019/10/18	3	12.55	0	0.00	12.60	3	20,224	0.01%
2019/10/17	3	12.65	2	12.60	12.70	1	20,182	0.00%
2019/10/16	0	0.00	36	12.66	12.65	-36	20,374	-0.18%
2019/10/15	7	12.60	0	0.00	12.65	7	20,423	0.03%
2019/10/14	0	0.00	1	12.55	12.60	-1	20,669	0.00%
2019/10/09	8	12.53	0	0.00	12.45	8	20,699	0.04%
2019/10/08	1	12.55	0	0.00	12.60	1	20,706	0.00%
2019/10/07	8	12.51	0	0.00	12.50	8	20,640	0.04%
2019/10/04	8.3	12.54	0	0.00	12.55	8.3	20,633	0.04%
2019/10/03	7	12.59	1	12.50	12.55	6	20,551	0.03%
2019/10/02	22	12.54	0	0.00	12.40	22	19,129	0.12%
2019/09/27	2	12.80	0	0.00	12.75	2	18,647	0.01%
2019/09/26	2	12.80	2	12.85	12.85	0	19,772	0.00%
2019/09/25	10	12.80	3.1	12.85	12.85	6.9	21,143	0.03%
2019/09/24	5	12.90	56	12.86	12.90	-51	21,140	-0.24%
2019/09/23	12.4	12.91	1	12.85	12.80	11.4	21,062	0.05%
2019/09/20	11	12.90	8	12.93	13.00	3	20,802	0.01%
2019/09/19	2	12.75	6	12.70	12.75	-4	20,400	-0.02%
2019/09/18	5	12.40	14.1	12.39	12.45	-9.1	19,723	-0.05%
2019/09/17	4	12.25	0	0.00	12.30	4	19,723	0.02%
2019/09/16	24	12.30	1	12.30	12.30	23	20,123	0.11%
2019/09/12	16	12.28	0	0.00	12.25	16	20,284	0.08%
2019/09/11	6	12.27	0	0.00	12.30	6	20,609	0.03%
2019/09/10	20	12.30	1	12.30	12.30	19	20,811	0.09%
2019/09/09	41	12.26	0	0.00	12.25	41	20,857	0.20%
2019/09/06	4	12.29	0	0.00	12.25	4	20,924	0.02%
2019/09/05	1	12.25	2	12.28	12.35	-1	21,157	0.00%
2019/09/04	1	12.20	0	0.00	12.25	1	22,128	0.00%
2019/09/03	0.1	12.30	0	0.00	12.20	0.1	22,444	0.00%
2019/08/30	1	12.20	0	0.00	12.30	1	23,752	0.00%
2019/08/29	13	12.20	0	0.00	12.20	13	24,257	0.05%
2019/08/28	2	12.25	0	0.00	12.25	2	24,762	0.01%
2019/08/27	8	12.11	0	0.00	12.05	8	25,238	0.03%
2019/08/26	9	12.07	0	0.00	12.05	9	25,454	0.04%
2019/08/23	5	12.21	0	0.00	12.20	5	25,491	0.02%
2019/08/22	11	12.28	0	0.00	12.30	11	25,413	0.04%
2019/08/21	9.3	12.33	0	0.00	12.30	9.3	25,569	0.04%
2019/08/20	9	12.53	0	0.00	12.45	9	25,381	0.04%
2019/08/19	8	12.53	0	0.00	12.50	8	25,279	0.03%
2019/08/16	7	12.43	1	12.45	12.50	6	25,381	0.02%
2019/08/15	16	12.49	2	12.50	12.50	14	25,253	0.06%
2019/08/14	21	12.64	10	12.63	12.65	11	25,443	0.04%
2019/08/13	5	13.39	9	13.38	13.40	-4	24,937	-0.02%
2019/08/12	17	13.39	0	0.00	13.50	17	24,365	0.07%
2019/08/08	2	13.40	13	13.35	13.35	-11	23,843	-0.05%
2019/08/07	3	13.30	0	0.00	13.30	3	23,835	0.01%
2019/08/06	18	13.06	4	13.11	13.15	14	23,884	0.06%
2019/08/05	3	13.25	0	0.00	13.25	3	23,735	0.01%
2019/08/02	8	13.27	6	13.29	13.30	2	23,835	0.01%
2019/08/01	1	13.40	0	0.00	13.40	1	23,730	0.00%
2019/07/31	2	13.40	13	13.46	13.40	-11	23,808	-0.05%
2019/07/30	5	13.40	0	0.00	13.40	5	23,957	0.02%
2019/07/29	15	13.43	2	13.43	13.45	13	24,092	0.05%
2019/07/26	10	13.50	0	0.00	13.45	10	24,248	0.04%
2019/07/25	4	13.40	0	0.00	13.45	4	24,450	0.02%
2019/07/24	5	13.37	1	13.40	13.30	4	24,777	0.02%
2019/07/23	1	13.40	0	0.00	13.35	1	25,485	0.00%
2019/07/22	0	0.00	1	13.40	13.40	-1	25,918	0.00%
2019/07/19	5	13.35	0	0.00	13.30	5	26,063	0.02%
2019/07/18	7	13.28	1	13.25	13.30	6	26,096	0.02%
2019/07/17	2	13.33	4	13.30	13.35	-2	25,998	-0.01%
2019/07/16	7	13.38	5.1	13.35	13.35	1.9	25,934	0.01%
2019/07/15	15	13.52	11	13.51	13.50	4	25,743	0.02%
2019/07/12	1	13.55	0	0.00	13.60	1	25,765	0.00%
2019/07/11	0.1	13.45	6.1	13.50	13.45	-6	25,828	-0.02%
2019/07/10	1	13.45	0	0.00	13.45	1	25,915	0.00%
2019/07/09	10	13.35	0	0.00	13.30	10	25,950	0.04%
2019/07/08	2	13.38	0	0.00	13.35	2	26,083	0.01%
2019/07/05	0	0.00	5	13.42	13.40	-5	26,099	-0.02%
2019/07/04	8	13.30	7	13.31	13.30	1	26,095	0.00%
2019/07/03	49	13.05	5	12.99	13.15	44	26,036	0.17%
2019/07/02	76.3	13.32	31	13.20	13.25	45.3	25,012	0.18%
2019/07/01	6	13.63	1	13.60	13.65	5	23,602	0.02%
2019/06/28	1	13.65	11.5	13.65	13.65	-10.5	23,551	-0.04%
2019/06/27	1	13.65	0	0.00	13.70	1	23,814	0.00%
2019/06/26	0	0.00	2	13.70	13.60	-2	24,015	-0.01%
2019/06/25	0	0.00	2	13.75	13.70	-2	24,129	-0.01%
2019/06/24	0	0.00	18	13.62	13.65	-18	24,432	-0.07%
2019/06/21	12	13.57	0	0.00	13.50	12	24,497	0.05%
2019/06/20	4	13.70	2	13.70	13.70	2	24,204	0.01%
2019/06/19	7	13.74	36	13.78	13.80	-29	23,961	-0.12%
2019/06/18	12	13.67	0	0.00	13.70	12	23,797	0.05%
2019/06/17	13	13.51	10	13.63	13.60	3	23,937	0.01%
2019/06/14	8	13.42	1	13.40	13.50	7	23,723	0.03%
2019/06/13	19	13.32	14	13.45	13.40	5	23,748	0.02%
2019/06/12	120	13.39	30	13.19	13.30	90	23,564	0.38%	大買/
2019/06/11	5	13.63	3	13.85	13.60	2	22,669	0.01%
2019/06/10	29	13.66	0	0.00	13.75	29	22,516	0.13%
2019/06/06	84	13.81	5	13.68	13.55	79	22,198	0.36%
2019/06/05	41	13.64	50	13.55	13.65	-9	21,558	-0.04%
2019/06/04	26	13.27	16	13.28	13.35	10	21,161	0.05%
2019/06/03	23	12.88	6	13.10	13.10	17	21,471	0.08%
2019/05/31	11.5	12.93	1	12.80	12.95	10.5	21,664	0.05%
2019/05/30	14	12.67	3	12.70	12.75	11	21,342	0.05%
2019/05/29	4	12.68	3	12.70	12.70	1	21,378	0.00%
2019/05/28	8	12.66	0	0.00	12.65	8	21,565	0.04%
2019/05/27	11	12.65	0	0.00	12.65	11	21,544	0.05%
2019/05/24	2	12.65	8.5	12.65	12.65	-6.5	22,314	-0.03%
2019/05/23	5	12.62	0	0.00	12.60	5	22,460	0.02%
2019/05/22	4	12.65	15	12.70	12.75	-11	22,330	-0.05%
2019/05/21	14	12.59	9	12.51	12.70	5	22,286	0.02%
2019/05/20	5	12.47	4	12.50	12.45	1	21,829	0.00%
2019/05/17	4	12.43	11	12.44	12.35	-7	21,715	-0.03%
2019/05/16	12	12.45	5	12.42	12.40	7	21,671	0.03%
2019/05/15	2	12.45	2	12.50	12.50	0	22,186	0.00%
2019/05/14	12	12.37	18.3	12.42	12.40	-6.3	22,276	-0.03%
2019/05/13	27	12.54	7	12.54	12.45	20	22,088	0.09%
2019/05/10	5	12.60	8	12.58	12.50	-3	21,997	-0.01%
2019/05/09	24	12.40	0	0.00	12.35	24	21,797	0.11%
2019/05/08	17	12.39	2	12.50	12.50	15	21,662	0.07%
2019/05/07	4	12.49	31	12.55	12.50	-27	21,626	-0.12%
2019/05/06	4	12.45	100	12.45	12.50	-96	21,399	-0.45%
2019/05/03	40	12.65	0	0.00	12.60	40	21,137	0.19%
2019/05/02	6	12.75	11	12.75	12.75	-5	20,837	-0.02%
2019/04/30	21	12.73	16	12.77	12.75	5	20,642	0.02%
2019/04/29	25	12.57	21	12.60	12.65	4	20,241	0.02%
2019/04/26	23	12.18	34	12.14	12.20	-11	19,491	-0.06%
2019/04/25	9.2	12.06	0	0.00	12.10	9.2	19,131	0.05%
2019/04/24	2	11.90	0.2	12.00	12.00	1.8	18,973	0.01%
2019/04/23	55	11.95	2	11.95	11.95	53	19,051	0.28%
2019/04/22	3	11.90	5	11.90	11.90	-2	19,018	-0.01%
2019/04/19	3	11.90	1	11.90	11.90	2	18,949	0.01%
2019/04/18	7	11.90	3	11.88	11.90	4	18,964	0.02%
2019/04/17	17	11.96	0	0.00	11.95	17	19,003	0.09%
2019/04/16	4	11.95	16	11.90	11.95	-12	18,879	-0.06%
2019/04/15	7	11.99	0	0.00	11.95	7	18,844	0.04%
2019/04/12	14	12.01	0	0.00	12.00	14	18,753	0.07%
2019/04/11	4	12.05	0.3	12.05	12.05	3.7	18,572	0.02%
2019/04/10	5	12.05	0	0.00	12.10	5	18,496	0.03%
2019/04/09	31	12.07	0	0.00	12.05	31	18,382	0.17%
2019/04/08	11	12.05	5	12.05	12.05	6	18,303	0.03%
2019/04/03	0.5	12.05	0	0.00	12.10	0.5	18,095	0.00%
2019/04/02	4	12.00	1	12.05	12.00	3	18,020	0.02%
2019/04/01	9	12.04	4	12.06	12.05	5	17,875	0.03%
2019/03/29	13	11.85	2	12.00	12.00	11	17,538	0.06%
2019/03/28	1.5	11.80	0	0.00	11.80	1.5	17,402	0.01%
2019/03/27	7	11.76	8	11.79	11.80	-1	17,282	-0.01%
2019/03/26	3	11.68	0	0.00	11.70	3	17,075	0.02%
2019/03/25	16	11.66	0	0.00	11.70	16	17,207	0.09%
2019/03/22	25	11.80	0	0.00	11.80	25	17,118	0.15%
2019/03/21	15	11.75	0	0.00	11.80	15	17,114	0.09%
2019/03/20	26	11.80	0	0.00	11.85	26	17,059	0.15%
2019/03/19	4	11.95	0	0.00	11.90	4	16,686	0.02%
2019/03/18	4	11.91	1	11.95	11.95	3	16,684	0.02%
2019/03/15	7	11.86	0	0.00	11.85	7	16,586	0.04%
2019/03/14	7	11.81	1	11.85	11.85	6	16,562	0.04%
2019/03/13	22	11.88	0	11.90	11.90	22	16,603	0.13%
2019/03/12	26	11.93	0	0.00	11.95	26	16,423	0.16%
2019/03/11	63	11.91	20	11.89	11.85	43	16,506	0.26%
2019/03/08	44	11.75	1	11.75	11.75	43	16,446	0.26%
2019/03/07	108	11.94	54	11.94	11.85	54	16,474	0.33%	大買/
2019/03/06	46	11.59	19	11.82	11.75	27	15,875	0.17%
2019/03/05	19	11.34	10	11.35	11.40	9	15,325	0.06%
2019/03/04	18	11.35	0	0.00	11.35	18	15,342	0.12%
2019/02/27	15	11.37	0	0.00	11.35	15	15,300	0.10%
2019/02/26	21	11.42	0.1	11.40	11.40	20.9	15,099	0.14%
2019/02/25	87	11.35	44.1	11.44	11.45	42.9	14,936	0.29%
2019/02/22	23	11.26	3	11.30	11.30	20	14,282	0.14%
2019/02/21	4	11.28	0	0.00	11.25	4	14,074	0.03%
2019/02/20	27.4	11.25	0	0.00	11.30	27.4	14,015	0.20%
2019/02/19	8	11.25	1	11.30	11.25	7	13,912	0.05%
2019/02/18	11	11.30	7	11.29	11.25	4	14,073	0.03%
2019/02/15	12	11.20	7	11.26	11.20	5	14,233	0.04%
2019/02/14	75	11.21	1	11.20	11.25	74	14,319	0.52%
2019/02/13	4.5	11.08	0	0.00	11.05	4.5	13,880	0.03%
2019/02/12	1	11.10	1.1	11.10	11.10	-0.1	13,905	0.00%
2019/02/11	5.5	11.10	5	11.12	11.10	0.5	14,328	0.00%
2019/01/30	22	11.04	9	11.00	11.05	13	14,660	0.09%
2019/01/29	3.5	11.00	0	0.00	11.00	3.5	14,581	0.02%
2019/01/28	7	11.01	0	0.00	11.00	7	14,562	0.05%
2019/01/21	27	10.85	0	0.00	10.90	27	15,035	0.18%
2019/01/18	0	0.00	1	10.85	10.85	-1	15,408	-0.01%
2019/01/17	0	0.00	54	10.80	10.85	-54	15,881	-0.34%
2019/01/15	0	0.00	6	10.78	10.80	-6	16,783	-0.04%
2019/01/10	0	0.00	0.1	10.75	10.80	-0.1	17,432	0.00%
2019/01/09	0	0.00	2	10.65	10.75	-2	17,784	-0.01%
2019/01/08	1	10.55	0	0.00	10.60	1	17,816	0.01%
2019/01/07	0.5	10.60	0	0.00	10.60	0.5	18,151	0.00%
2019/01/04	1	10.25	0	0.00	10.35	1	18,539	0.01%
2019/01/03	1	10.35	0	0.00	10.40	1	19,909	0.01%
2019/01/02	10	10.30	0	0.00	10.30	10	20,286	0.05%
2018/12/25	1	10.25	0	0.00	10.25	1	21,515	0.00%
2018/12/22	3	10.27	0	0.00	10.30	3	22,284	0.01%
2018/12/21	5	10.23	0.4	10.25	10.25	4.6	22,630	0.02%
2018/12/20	5	10.35	0.2	10.40	10.30	4.8	22,520	0.02%
2018/12/19	3	10.33	0	0.00	10.40	3	23,005	0.01%
2018/12/18	15	10.45	0	0.00	10.40	15	23,139	0.06%
2018/12/17	7	10.64	0.2	10.65	10.60	6.8	23,086	0.03%
2018/12/13	2	10.68	3	10.70	10.75	-1	23,285	0.00%
2018/12/11	2	10.65	3	10.70	10.75	-1	23,835	0.00%
2018/12/10	1	10.65	3	10.65	10.65	-2	24,287	-0.01%
2018/12/07	3	10.70	0	0.00	10.65	3	24,708	0.01%
2018/12/04	2	10.65	0	0.00	10.80	2	25,455	0.01%
2018/12/03	4	10.65	2	10.65	10.65	2	25,925	0.01%
2018/11/21	1	10.50	0	0.00	10.60	1	31,289	0.00%
2018/11/19	1	10.70	0	0.00	10.75	1	32,071	0.00%
2018/11/16	0	0.00	48	10.80	10.70	-48	32,595	-0.15%
2018/11/14	5	10.70	0	0.00	10.75	5	34,115	0.01%
2018/11/13	1	10.50	0	0.00	10.60	1	34,279	0.00%
2018/11/12	0.2	10.60	4	10.55	10.60	-3.8	34,308	-0.01%
2018/11/09	0.3	10.55	0	0.00	10.55	0.3	34,413	0.00%
2018/11/08	3.2	10.60	1	10.65	10.65	2.2	34,590	0.01%
2018/11/07	6.2	10.40	1	10.45	10.50	5.2	34,389	0.02%
2018/11/06	0.3	10.25	0	0.00	10.25	0.3	34,703	0.00%
2018/11/05	0.5	10.25	0	0.00	10.25	0.5	35,367	0.00%
2018/11/02	6	10.20	0	0.00	10.25	6	35,425	0.02%
2018/10/31	37.2	10.20	10	10.15	10.20	27.2	35,768	0.08%
2018/10/29	1	10.05	7	10.07	10.05	-6	35,505	-0.02%
2018/10/26	5	9.96	12	9.90	10.05	-7	35,975	-0.02%
2018/10/25	3.5	9.96	62	9.94	9.99	-58.6	35,847	-0.16%
2018/10/24	5.2	10.10	10	10.20	10.05	-4.8	36,192	-0.01%
2018/10/23	1	10.50	1	10.35	10.30	0	35,953	0.00%
2018/10/22	0	0.00	5	10.40	10.55	-5	36,000	-0.01%
2018/10/19	6	10.21	1	10.40	10.45	5	36,142	0.01%
2018/10/18	1	10.45	52.5	10.45	10.40	-51.5	36,238	-0.14%
2018/10/17	33	10.58	0.3	10.60	10.50	32.7	36,104	0.09%
2018/10/16	2	10.73	2	10.70	10.65	0	35,901	0.00%
2018/10/15	1	10.70	0	0.00	10.65	1	35,864	0.00%
2018/10/12	32	10.64	1	10.40	10.70	31	35,651	0.09%
2018/10/11	21.9	10.52	19	10.55	10.45	2.9	35,340	0.01%
2018/10/09	0	0.00	7	10.98	11.10	-7	34,044	-0.02%
2018/10/08	1	10.80	81	10.88	10.95	-80	33,828	-0.24%
2018/10/05	9.2	10.87	6	10.96	10.85	3.2	33,762	0.01%
2018/10/04	3	11.13	0	0.00	11.05	3	33,559	0.01%
2018/10/03	3	11.20	3	11.25	11.25	0	33,397	0.00%
2018/10/02	11	11.20	1	11.25	11.25	10	33,764	0.03%
2018/10/01	13.4	11.18	12	11.24	11.25	1.4	34,232	0.00%
2018/09/28	28	11.08	2	11.05	11.10	26	34,062	0.08%
2018/09/27	2	11.05	0	0.00	11.05	2	34,050	0.01%
2018/09/26	4.3	11.07	0	0.00	11.05	4.3	34,116	0.01%
2018/09/25	39.4	10.94	0	0.00	11.00	39.4	34,015	0.12%
2018/09/20	3.4	10.95	20	10.95	10.95	-16.7	34,227	-0.05%
2018/09/19	4	10.95	11	10.95	10.95	-7	34,239	-0.02%
2018/09/18	3	10.87	0	0.00	10.85	3	34,135	0.01%
2018/09/17	42	10.99	0	0.00	10.90	42	33,966	0.12%
2018/09/14	10	11.04	104	11.05	11.00	-94	33,661	-0.28%	大賣/
2018/09/13	14	10.91	156	10.88	10.95	-142	33,336	-0.43%	大賣/鉅額交易
2018/09/12	2	10.60	57	10.64	10.70	-55	32,950	-0.17%
2018/09/11	1	10.55	0	0.00	10.55	1	32,807	0.00%
2018/09/10	101.5	10.60	8.1	10.53	10.55	93.5	32,732	0.29%	大買/
2018/09/07	41	10.70	752	10.72	10.65	-711	32,650	-2.18%	大賣/鉅額交易
2018/09/06	126	10.47	1,064.1	10.58	10.55	-938.1	32,230	-2.91%	大買/大賣/鉅額交易
2018/09/05	124	11.14	15	11.15	11.10	109	30,621	0.36%	大買/鉅額交易
2018/09/04	137.9	11.20	0	0.00	11.20	137.9	29,357	0.47%	大買/鉅額交易
2018/09/03	3	11.20	21	11.20	11.20	-18	29,023	-0.06%
2018/08/31	13	11.18	0	0.00	11.10	13	28,851	0.05%
2018/08/30	11	11.12	20	11.10	11.10	-9	28,746	-0.03%
2018/08/29	22	11.21	16	11.16	11.20	6	28,626	0.02%
2018/08/28	6	11.20	0	0.00	11.20	6	28,523	0.02%
2018/08/27	51	11.22	8	11.23	11.25	43	28,033	0.15%
2018/08/24	2	10.90	3	11.05	11.05	-1	27,687	0.00%
2018/08/23	0	0.00	24	10.96	11.00	-24	28,050	-0.09%
2018/08/22	48	10.96	9	10.98	11.00	39	27,843	0.14%
2018/08/21	7	10.69	13	10.72	10.80	-6	26,787	-0.02%
2018/08/20	6	10.40	2	10.55	10.55	4	26,148	0.02%
2018/08/17	3	10.40	13.4	10.40	10.40	-10.4	25,796	-0.04%
2018/08/16	0	0.00	4.5	10.35	10.35	-4.5	25,640	-0.02%
2018/08/15	1	10.40	5.8	10.44	10.35	-4.8	25,556	-0.02%
2018/08/14	1	10.45	0	0.00	10.45	1	25,459	0.00%
2018/08/13	5	10.50	395	10.37	10.40	-390	25,417	-1.53%	大賣/鉅額交易
2018/08/10	16	10.43	3	10.50	10.45	13	24,773	0.05%
2018/08/09	0	0.00	0.1	10.25	10.25	-0.1	24,163	0.00%
2018/08/08	2	10.20	1	10.25	10.25	1	24,152	0.00%
2018/08/07	1	10.25	7	10.25	10.20	-6	24,203	-0.02%
2018/08/06	0	0.00	3	10.15	10.15	-3	24,187	-0.01%
2018/08/02	4	9.97	5	10.00	9.98	-1	24,515	0.00%
2018/08/01	2	10.05	11	10.05	10.10	-9	24,181	-0.04%
2018/07/31	50	10.04	1	10.05	10.10	49	24,097	0.20%
2018/07/30	10	9.95	0	0.00	9.97	10	23,304	0.04%
2018/07/27	10	9.79	2	9.76	9.77	8	23,027	0.03%
2018/07/26	13	9.75	0	0.00	9.76	13	22,896	0.06%
2018/07/25	0	0.00	11	9.75	9.72	-11	22,881	-0.05%
2018/07/24	10	9.62	9	9.69	9.70	1	23,018	0.00%
2018/07/23	0	0.00	2	9.62	9.62	-2	22,788	-0.01%
2018/07/20	0	0.00	10	9.57	9.58	-10	22,650	-0.04%
2018/07/18	5	9.59	10	9.60	9.61	-5	22,716	-0.02%
2018/07/16	15	9.61	0	0.00	9.60	15	22,807	0.07%
2018/07/13	0	0.00	5	9.61	9.63	-5	22,731	-0.02%
2018/07/12	0	0.00	11	9.53	9.57	-11	22,632	-0.05%
2018/07/10	1	9.42	5	9.47	9.49	-4	22,451	-0.02%
2018/07/06	4	9.22	0	0.00	9.21	4	21,646	0.02%
2018/07/05	3	9.30	0.1	9.31	9.29	2.9	21,957	0.01%
2018/07/04	2	9.35	0	0.00	9.38	2	22,200	0.01%
2018/07/03	6	9.40	0	0.00	9.38	6	22,338	0.03%
2018/07/02	13	9.51	11.1	9.53	9.49	1.9	22,035	0.01%
2018/06/29	5	9.34	0	0.00	9.41	5	21,560	0.02%
2018/06/27	6	9.41	0.1	9.40	9.40	6	21,352	0.03%
2018/06/26	5	9.46	0	0.00	9.46	5	21,376	0.02%
2018/06/25	0	0.00	5.1	9.55	9.52	-5.1	21,296	-0.02%
2018/06/22	18	9.47	1	9.45	9.47	17	21,444	0.08%
2018/06/21	3	9.56	0	0.00	9.53	3	21,465	0.01%
2018/06/20	5	9.58	0	0.00	9.58	5	21,763	0.02%
2018/06/19	10	9.61	0	0.00	9.56	10	22,657	0.04%
2018/06/15	0	0.00	6	9.65	9.66	-6	22,453	-0.03%
2018/06/14	13	9.63	10.1	9.62	9.61	2.9	22,225	0.01%
2018/06/13	2	9.72	0	0.00	9.71	2	22,044	0.01%
2018/06/12	10	9.76	1	9.77	9.76	9	22,203	0.04%
2018/06/11	6	9.77	2	9.82	9.82	4	21,931	0.02%
2018/06/08	9	9.61	5	9.72	9.69	4	21,642	0.02%
2018/06/07	0	0.00	45	9.60	9.74	-45	21,194	-0.21%
2018/06/06	359	9.37	0	0.00	9.44	359	20,754	1.73%	大買/鉅額交易
2018/06/05	0	0.00	1	9.33	9.31	-1	20,406	0.00%
2018/06/01	1	9.18	0	0.00	9.21	1	20,048	0.00%
2018/05/31	17	9.23	0	0.00	9.15	17	19,846	0.09%
2018/05/30	39	9.27	0	0.00	9.23	39	19,037	0.20%
2018/05/29	2	9.32	0	0.00	9.33	2	18,721	0.01%
2018/05/28	1	9.32	0	0.00	9.33	1	18,757	0.01%
2018/05/25	0	0.00	0.2	9.30	9.30	-0.2	18,877	0.00%
2018/05/24	1	9.29	0	0.00	9.30	1	18,946	0.01%
2018/05/23	14	9.25	5	9.25	9.25	9	19,274	0.05%
2018/05/22	4	9.29	5	9.32	9.27	-1	19,354	-0.01%
2018/05/21	3	9.33	0	0.00	9.32	3	19,297	0.02%
2018/05/18	10	9.32	3	9.32	9.32	7	19,112	0.04%
2018/05/17	3	9.28	8	9.30	9.30	-5	19,223	-0.03%
2018/05/16	0.3	9.25	0	0.00	9.26	0.3	19,189	0.00%
2018/05/15	54	9.28	12	9.32	9.25	42	19,272	0.22%
2018/05/14	14	9.24	23.3	9.27	9.28	-9.3	19,543	-0.05%
2018/05/11	0	0.00	2	9.23	9.23	-2	19,390	-0.01%
2018/05/10	29.7	9.10	2	9.11	9.15	27.7	19,006	0.15%
2018/05/09	6.3	9.08	0	0.00	9.05	6.3	18,673	0.03%
2018/05/07	21	9.02	0	0.00	9.04	21	18,757	0.11%
2018/05/03	3	9.08	0.1	9.07	9.06	2.9	18,445	0.02%
2018/05/02	2	9.12	2	9.11	9.12	0	18,453	0.00%
2018/04/30	0	0.00	2	9.10	9.12	-2	18,541	-0.01%
2018/04/27	0	0.00	3	8.90	8.95	-3	18,152	-0.02%
2018/04/26	5	8.89	8	8.87	8.87	-3	18,176	-0.02%
2018/04/25	3	8.90	0	0.00	8.89	3	18,161	0.02%
2018/04/24	0	0.00	15	8.95	8.92	-15	18,177	-0.08%
2018/04/23	13	8.88	6	8.93	8.93	7	18,153	0.04%
2018/04/20	2	8.87	0	0.00	8.88	2	17,996	0.01%
2018/04/17	2	8.80	0	0.00	8.82	2	18,516	0.01%
2018/04/16	26	8.86	2	8.87	8.87	24	18,549	0.13%
2018/04/13	3	8.86	0	0.00	8.87	3	18,467	0.02%
2018/04/12	30	8.87	0	0.00	8.89	30	18,466	0.16%
2018/04/11	22	8.92	15	8.91	8.90	7	18,271	0.04%
2018/04/10	2	8.75	5	8.82	8.84	-3	17,584	-0.02%
2018/04/09	4	8.70	0	0.00	8.71	4	16,977	0.02%
2018/03/29	2	8.68	0	0.00	8.70	2	15,882	0.01%
2018/03/26	5	8.69	0	0.00	8.70	5	15,193	0.03%
2018/03/23	14	8.72	1	8.73	8.73	13	14,992	0.09%
2018/03/22	45	8.77	5	8.77	8.78	40	14,498	0.28%
2018/03/21	12	8.62	0	0.00	8.63	12	13,372	0.09%
2018/03/14	10	8.68	0	0.00	8.66	10	12,718	0.08%
2018/03/12	0	0.00	7	8.69	8.69	-7	12,574	-0.06%
2018/03/01	3	8.67	0	0.00	8.69	3	12,770	0.02%
2018/02/27	18	8.70	0	0.00	8.64	18	12,664	0.14%
2018/02/26	5	8.72	0	0.00	8.72	5	12,460	0.04%
2018/02/23	5	8.78	0	0.00	8.73	5	12,346	0.04%
2018/02/22	0	0.00	12	8.64	8.70	-12	12,152	-0.10%
2018/02/21	1	8.51	1	8.53	8.59	0	12,009	0.00%
2018/02/12	0	0.00	5	8.47	8.46	-5	11,766	-0.04%
2018/02/06	16	8.36	2	8.37	8.36	14	11,065	0.13%
2018/02/05	6	8.55	52	8.54	8.59	-46	10,558	-0.44%
2018/02/01	9	8.65	0	0.00	8.64	9	10,332	0.09%
2018/01/31	6	8.59	0	0.00	8.64	6	10,337	0.06%
2018/01/29	5	8.75	0.3	8.73	8.76	4.8	9,807	0.05%
2018/01/25	5	8.77	6	8.79	8.78	-1	9,776	-0.01%
2018/01/24	0	0.00	4	8.75	8.77	-4	9,600	-0.04%
2018/01/23	10	8.80	0	0.00	8.80	10	9,296	0.11%
2018/01/22	0	0.00	11	8.84	8.86	-11	9,163	-0.12%
2018/01/19	2	8.84	3.6	8.81	8.84	-1.6	9,088	-0.02%
2018/01/18	5	8.80	2	8.82	8.77	3	9,078	0.03%
2018/01/17	61	8.78	5	8.82	8.82	56	8,829	0.63%
2018/01/16	13	8.72	12	8.76	8.78	1	8,638	0.01%
2018/01/15	8	8.73	8	8.76	8.74	0	8,494	0.00%
2018/01/12	3	8.58	1	8.60	8.63	2	8,014	0.02%
2018/01/11	2	8.50	0	0.00	8.54	2	7,682	0.03%
2018/01/10	0	0.00	1	8.52	8.53	-1	7,633	-0.01%
2018/01/09	0	0.00	7.2	8.48	8.49	-7.2	7,385	-0.10%
2018/01/08	4	8.48	2	8.50	8.50	2	7,520	0.03%
2018/01/03	1	8.39	0	0.00	8.40	1	7,404	0.01%
2018/01/02	0	0.00	1.4	8.38	8.40	-1.4	7,390	-0.02%