臺企銀 (2834)-元大-內湖民權券商分點個股進出

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
17.10
漲跌
--
漲幅
0.00%
成交量
14,697張
產業
上市金融類股
1302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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	6	17.05	61	17.00	17.10	-55	30,063	-0.18%
2024/05/07	22	17.13	0	17.25	17.10	22	29,949	0.07%
2024/05/06	14	17.28	33	17.16	17.25	-19	29,607	-0.06%
2024/05/03	4.3	17.16	18.4	17.19	17.05	-14.2	29,025	-0.05%
2024/05/02	18	17.04	16.1	17.02	17.10	1.9	28,687	0.01%
2024/04/30	64	16.95	4.1	16.96	16.95	59.9	28,225	0.21%
2024/04/29	9.2	16.83	36	16.74	16.90	-26.9	27,917	-0.10%
2024/04/26	0	0.00	1	16.45	16.45	-1	26,995	0.00%
2024/04/25	2	16.40	5	16.40	16.40	-3	26,972	-0.01%
2024/04/24	10	16.53	27	16.53	16.55	-17	26,838	-0.06%
2024/04/23	1	16.50	114	16.52	16.60	-113	26,739	-0.42%	大賣/鉅額交易
2024/04/22	4	16.25	17.1	16.28	16.35	-13.1	26,384	-0.05%
2024/04/19	40	15.95	2	16.00	16.15	38	25,973	0.15%
2024/04/18	3	15.95	1	16.05	16.20	2	25,429	0.01%
2024/04/17	1	16.00	1	16.00	16.00	0	25,246	0.00%
2024/04/16	68.5	15.87	249	15.84	15.80	-180.5	25,095	-0.72%	大賣/鉅額交易
2024/04/15	5	16.10	0	16.05	16.05	5	24,599	0.02%
2024/04/12	10.4	16.03	65	16.00	16.05	-54.7	24,303	-0.23%
2024/04/11	0.3	16.10	5	16.15	16.10	-4.7	24,153	-0.02%
2024/04/10	0	0.00	2	16.15	16.20	-2	24,125	-0.01%
2024/04/09	60.3	16.09	24	16.10	16.10	36.3	24,050	0.15%
2024/04/08	0	0.00	1.5	16.04	16.05	-1.5	24,003	-0.01%
2024/04/03	2	15.90	8.8	15.90	15.90	-6.8	23,789	-0.03%
2024/04/02	25	15.91	0.2	16.00	16.00	24.8	23,700	0.10%
2024/04/01	22.9	16.08	30	16.18	16.05	-7.1	23,358	-0.03%
2024/03/29	25.4	16.13	22.7	16.06	16.15	2.7	23,044	0.01%
2024/03/28	13	15.91	75	15.87	15.90	-62	22,583	-0.27%
2024/03/27	114	15.82	17	15.85	15.80	97	22,318	0.43%	大買/
2024/03/26	131	15.82	1.8	15.82	15.75	129.2	21,850	0.59%	大買/鉅額交易
2024/03/25	88	15.81	3	15.75	15.75	85	21,596	0.39%
2024/03/22	29.3	15.81	0.2	15.80	15.75	29.1	21,398	0.14%
2024/03/21	26.4	15.72	24.1	15.69	15.75	2.3	21,065	0.01%
2024/03/20	39	15.63	5.6	15.57	15.55	33.5	20,641	0.16%
2024/03/19	47.1	15.64	20.5	15.65	15.60	26.7	20,231	0.13%
2024/03/18	29.8	15.84	82	16.03	15.80	-52.1	19,440	-0.27%
2024/03/15	241.1	16.36	51.6	16.28	16.35	189.5	18,148	1.04%	大買/鉅額交易
2024/03/14	64	16.55	7.5	16.55	16.55	56.5	14,994	0.38%
2024/03/13	20.8	14.95	76.3	15.03	15.05	-55.5	12,874	-0.43%
2024/03/12	1	14.60	61	14.75	14.85	-60	12,265	-0.49%
2024/03/11	5	14.70	1	14.55	14.55	4	11,872	0.03%
2024/03/08	0	0.00	18	14.52	14.60	-18	11,414	-0.16%
2024/03/07	5	14.45	7	14.34	14.45	-2	10,739	-0.02%
2024/03/06	0.2	14.25	10	14.25	14.25	-9.8	10,403	-0.09%
2024/03/05	0	0.00	35	14.14	14.15	-35	10,760	-0.33%
2024/03/04	5	14.00	3	14.00	13.95	2	10,473	0.02%
2024/02/29	50	13.88	10	13.97	14.00	40	10,318	0.39%
2024/02/27	0	0.00	17	13.75	13.75	-17	9,824	-0.17%
2024/02/26	0	0.00	5	13.56	13.60	-5	9,562	-0.05%
2024/02/23	1.7	13.50	3	13.50	13.45	-1.3	9,457	-0.01%
2024/02/22	0	0.00	20	13.55	13.50	-20	9,608	-0.21%
2024/02/21	0.2	13.55	53.1	13.56	13.50	-52.9	9,617	-0.55%
2024/02/20	0	0.00	2	13.60	13.55	-2	9,731	-0.02%
2024/02/19	0	0.00	12	13.50	13.50	-12	9,669	-0.12%
2024/02/16	5	13.39	3	13.38	13.40	2	9,819	0.02%
2024/02/15	5	13.36	0	0.00	13.35	5	9,793	0.05%
2024/02/05	3	13.32	0	0.00	13.35	3	9,709	0.03%
2024/02/02	3	13.35	5	13.38	13.40	-2	9,728	-0.02%
2024/01/31	3	13.30	3	13.30	13.35	0	9,738	0.00%
2024/01/26	0	0.00	1.1	13.35	13.35	-1.1	9,816	-0.01%
2024/01/24	5	13.25	10	13.25	13.20	-5	9,823	-0.05%
2024/01/23	1	13.20	0	0.00	13.20	1	9,920	0.01%
2024/01/22	4.1	13.15	0	0.00	13.15	4.1	9,973	0.04%
2024/01/18	20.3	13.23	0	0.00	13.20	20.3	10,037	0.20%
2024/01/17	7.9	13.24	0	0.00	13.20	7.9	10,044	0.08%
2024/01/16	10	13.36	0	0.00	13.30	10	9,931	0.10%
2024/01/15	7.9	13.50	0	0.00	13.50	7.9	9,769	0.08%
2024/01/12	2	13.60	0	0.00	13.60	2	10,002	0.02%
2024/01/11	3	13.65	53	13.61	13.60	-50	10,111	-0.49%
2024/01/10	10	13.50	30.1	13.50	13.50	-20.1	10,203	-0.20%
2024/01/09	10	13.55	0	0.00	13.55	10	10,200	0.10%
2024/01/08	3	13.58	5.2	13.65	13.60	-2.2	10,201	-0.02%
2024/01/05	6	13.55	0	0.00	13.55	6	10,218	0.06%
2024/01/04	7	13.50	0	0.00	13.55	7	10,286	0.07%
2024/01/03	8	13.61	0	0.00	13.55	8	10,351	0.08%
2024/01/02	0	0.00	1	13.70	13.70	-1	10,316	-0.01%
2023/12/29	2.3	13.71	0	0.00	13.70	2.3	10,266	0.02%
2023/12/28	1	13.65	14	13.71	13.75	-13	10,416	-0.12%
2023/12/27	0	0.00	2	13.70	13.70	-2	10,468	-0.02%
2023/12/26	1	13.60	0	0.00	13.60	1	10,426	0.01%
2023/12/25	1	13.55	30	13.55	13.55	-29	10,417	-0.28%
2023/12/22	1	13.55	0	0.00	13.55	1	10,486	0.01%
2023/12/20	6	13.55	0	0.00	13.55	6	10,591	0.06%
2023/12/19	0	0.00	0.2	13.62	13.65	-0.2	10,582	0.00%
2023/12/18	7	13.70	0	0.00	13.75	7	10,705	0.07%
2023/12/15	22.1	13.80	8	13.80	13.80	14.1	10,695	0.13%
2023/12/12	1	13.65	29	13.65	13.70	-28	10,418	-0.27%
2023/12/11	0	0.00	1	13.60	13.70	-1	10,417	-0.01%
2023/12/08	2	13.50	50.4	13.50	13.50	-48.4	10,275	-0.47%
2023/12/07	0	0.00	5	13.50	13.50	-5	10,224	-0.05%
2023/12/06	0	0.00	12	13.52	13.55	-12	10,289	-0.12%
2023/12/05	2	13.40	0	0.00	13.45	2	10,265	0.02%
2023/12/04	0	0.00	3.4	13.47	13.50	-3.4	10,276	-0.03%
2023/12/01	0	0.00	1.9	13.55	13.55	-1.9	10,313	-0.02%
2023/11/30	3	13.55	11	13.60	13.50	-8	10,316	-0.08%
2023/11/29	1	13.50	0	0.00	13.50	1	9,741	0.01%
2023/11/28	0.1	13.55	2	13.55	13.55	-1.9	9,719	-0.02%
2023/11/27	0.1	13.50	1.2	13.52	13.45	-1.1	9,959	-0.01%
2023/11/24	1.6	13.45	10	13.50	13.55	-8.4	10,085	-0.08%
2023/11/22	0.1	13.40	0	0.00	13.40	0.1	10,085	0.00%
2023/11/21	8.1	13.40	1	13.45	13.45	7.1	10,043	0.07%
2023/11/20	0.1	13.35	5	13.35	13.40	-4.9	9,855	-0.05%
2023/11/17	1	13.30	1.1	13.30	13.30	-0.1	9,792	0.00%
2023/11/16	1	13.15	0	0.00	13.20	1	9,644	0.01%
2023/11/15	0	0.00	2.1	13.15	13.20	-2.1	9,739	-0.02%
2023/11/14	3	13.00	0	0.00	13.00	3	9,649	0.03%
2023/11/13	7.1	13.00	0.3	13.05	13.05	6.8	9,988	0.07%
2023/11/07	0	0.00	1	13.15	13.15	-1	11,620	-0.01%
2023/11/06	5	13.25	0	0.00	13.20	5	11,718	0.04%
2023/11/03	0.1	13.00	0	0.00	13.10	0.1	11,840	0.00%
2023/11/02	13	12.90	5	12.90	12.90	8	12,187	0.07%
2023/10/31	0	0.00	0	12.80	12.75	0	12,229	0.00%
2023/10/30	2	12.80	0	0.00	12.85	2	12,456	0.02%
2023/10/27	0	0.00	1	12.80	12.80	-1	12,467	-0.01%
2023/10/26	0.5	12.80	0	0.00	12.70	0.5	12,772	0.00%
2023/10/25	2.5	12.87	2	12.90	12.85	0.5	12,845	0.00%
2023/10/24	15	12.82	0	0.00	12.80	15	13,276	0.11%
2023/10/23	21	12.90	0	0.00	12.90	21	13,392	0.16%
2023/10/20	24.9	12.91	0	0.00	13.00	24.9	13,534	0.18%
2023/10/19	46	13.10	0	0.00	13.05	46	13,402	0.34%
2023/10/18	1	13.20	0	0.00	13.20	1	13,425	0.01%
2023/10/17	1	13.25	0	0.00	13.20	1	13,419	0.01%
2023/10/16	1	13.30	0	0.00	13.30	1	13,598	0.01%
2023/10/13	2.3	13.31	10	13.30	13.35	-7.7	13,918	-0.06%
2023/10/11	0.3	13.35	1.2	13.40	13.40	-1	14,094	-0.01%
2023/10/06	0	0.00	0.5	13.18	13.25	-0.5	14,117	0.00%
2023/10/05	21	13.05	0.7	13.10	13.05	20.3	14,290	0.14%
2023/10/04	6	13.03	0	0.00	13.00	6	14,432	0.04%
2023/09/27	2	13.15	0	0.00	13.15	2	14,913	0.01%
2023/09/26	0.9	13.30	0	0.00	13.20	0.9	15,006	0.01%
2023/09/25	0	0.00	1	13.35	13.35	-1	15,014	-0.01%
2023/09/22	19	13.23	2	13.30	13.20	17	15,093	0.11%
2023/09/21	3	13.35	3	13.35	13.25	0	15,103	0.00%
2023/09/20	11	13.50	3	13.50	13.45	8	14,960	0.05%
2023/09/19	0	0.00	2	13.50	13.50	-2	15,038	-0.01%
2023/09/18	151	13.55	10	13.55	13.55	141	15,178	0.93%	大買/鉅額交易
2023/09/15	50	13.57	7	13.55	13.60	43	15,265	0.28%
2023/09/14	10	13.56	4	13.54	13.60	6	15,208	0.04%
2023/09/13	1	13.45	2	13.45	13.45	-1	15,274	-0.01%
2023/09/11	0	0.00	0.6	13.45	13.35	-0.6	15,744	0.00%
2023/09/08	0	13.35	11	13.35	13.35	-11	15,769	-0.07%
2023/09/07	2	13.35	0	0.00	13.35	2	15,850	0.01%
2023/09/06	16.1	13.37	0	0.00	13.35	16.1	16,189	0.10%
2023/09/05	5	13.45	1	13.55	13.45	4	16,350	0.02%
2023/09/04	3.4	13.48	2.5	13.50	13.50	0.9	16,445	0.01%
2023/09/01	4.1	13.50	12	13.50	13.45	-7.9	16,718	-0.05%
2023/08/31	20	13.43	11.2	13.59	13.35	8.8	16,781	0.05%
2023/08/30	15	13.90	15	13.95	13.90	0	16,689	0.00%
2023/08/29	0.1	13.90	2	13.90	13.90	-1.9	16,603	-0.01%
2023/08/28	4	13.81	1	13.85	13.85	3	16,659	0.02%
2023/08/25	0	0.00	2.8	13.81	13.80	-2.8	16,976	-0.02%
2023/08/23	3	13.78	10.3	13.80	13.75	-7.3	17,307	-0.04%
2023/08/22	17.2	13.76	0	0.00	13.80	17.2	17,432	0.10%
2023/08/21	3	13.77	0	0.00	13.75	3	17,541	0.02%
2023/08/18	9.3	13.65	29	13.78	13.65	-19.7	17,540	-0.11%
2023/08/17	1.8	13.72	23	13.46	13.65	-21.2	17,476	-0.12%
2023/08/16	68.3	13.52	19.5	13.62	13.50	48.8	17,206	0.28%
2023/08/15	49.1	13.81	18	13.88	13.80	31.1	16,752	0.19%
2023/08/14	36	13.98	1.7	14.07	13.95	34.3	16,693	0.21%
2023/08/11	0.5	14.25	0.2	14.30	14.20	0.3	16,535	0.00%
2023/08/10	0	0.00	5	14.22	14.25	-5	16,533	-0.03%
2023/08/09	24	14.15	1	14.15	14.20	23	16,585	0.14%
2023/08/08	0	0.00	0.3	14.25	14.15	-0.3	16,420	0.00%
2023/08/07	0.1	14.35	0	0.00	14.35	0.1	16,195	0.00%
2023/08/04	2.1	14.30	0	0.00	14.30	2.1	16,266	0.01%
2023/08/02	1.1	14.26	1.2	14.35	14.25	-0.1	16,308	0.00%
2023/08/01	0	0.00	3	14.48	14.55	-3	16,121	-0.02%
2023/07/31	6	14.44	6.2	14.54	14.40	-0.2	16,196	0.00%
2023/07/28	24	14.48	0	0.00	14.45	24	15,895	0.15%
2023/07/27	4.2	14.45	9	14.47	14.50	-4.8	15,738	-0.03%
2023/07/26	0	0.00	9	14.30	14.30	-9	15,432	-0.06%
2023/07/25	4.2	14.11	5	14.10	14.15	-0.8	15,296	-0.01%
2023/07/24	1.1	14.10	3	14.25	14.10	-1.9	15,144	-0.01%
2023/07/21	0.2	14.20	1	14.25	14.25	-0.8	15,017	-0.01%
2023/07/20	0	0.00	4.6	14.26	14.25	-4.6	15,085	-0.03%
2023/07/19	9	14.24	9	14.26	14.25	0	15,029	0.00%
2023/07/18	2.1	14.20	3	14.30	14.30	-0.9	14,937	-0.01%
2023/07/17	0.4	14.15	1	14.15	14.20	-0.6	14,741	0.00%
2023/07/14	5.2	14.05	17.2	14.10	14.10	-12	14,680	-0.08%
2023/07/13	3	14.05	6	14.06	14.00	-3	14,754	-0.02%
2023/07/12	10	14.07	0	0.00	14.05	10	14,756	0.07%
2023/07/11	0	0.00	0.1	14.15	14.20	-0.1	14,772	0.00%
2023/07/10	3	14.15	15	14.16	14.15	-12	14,848	-0.08%
2023/07/07	7	13.96	58.5	14.02	14.05	-51.5	15,060	-0.34%
2023/07/06	7.1	14.15	6.2	14.21	14.10	0.9	15,328	0.01%
2023/07/05	0.1	14.30	0.3	14.30	14.30	-0.2	15,200	0.00%
2023/07/04	4	14.22	0	0.00	14.30	4	15,200	0.03%
2023/07/03	5.5	14.26	9	14.25	14.30	-3.5	15,331	-0.02%
2023/06/30	3.1	14.17	0	0.00	14.25	3.1	15,665	0.02%
2023/06/29	1	14.20	0	0.00	14.20	1	15,681	0.01%
2023/06/28	1	14.11	2	14.18	14.20	-1	15,748	-0.01%
2023/06/27	2	14.10	0.1	14.10	14.10	1.9	15,799	0.01%
2023/06/26	0.1	14.10	0	0.00	14.10	0.1	15,936	0.00%
2023/06/21	0	0.00	13.5	14.15	14.20	-13.5	16,064	-0.08%
2023/06/20	2	14.10	6	14.15	14.20	-4	16,188	-0.02%
2023/06/19	0.7	14.05	1	14.15	14.10	-0.3	16,521	0.00%
2023/06/16	20.1	14.11	2.5	14.26	14.10	17.6	17,043	0.10%
2023/06/15	5	14.25	13.7	14.26	14.30	-8.7	17,340	-0.05%
2023/06/14	0	14.30	1	14.30	14.30	-1	18,580	-0.01%
2023/06/13	2	14.28	3	14.25	14.25	-1	22,190	0.00%
2023/06/12	10.5	14.30	26	14.32	14.25	-15.5	22,395	-0.07%
2023/06/09	3.8	14.19	20	14.23	14.25	-16.2	22,676	-0.07%
2023/06/08	4	14.21	5.2	14.20	14.20	-1.2	23,003	-0.01%
2023/06/07	10	14.25	9	14.25	14.25	1	23,254	0.00%
2023/06/06	0	0.00	10.5	14.15	14.10	-10.5	23,226	-0.05%
2023/06/05	0	0.00	20.1	14.13	14.15	-20.1	23,292	-0.09%
2023/06/02	1	14.00	16.7	14.02	14.00	-15.7	23,192	-0.07%
2023/06/01	6	13.96	1.5	14.02	14.00	4.5	23,304	0.02%
2023/05/31	12.2	13.95	6.5	14.05	14.10	5.8	23,959	0.02%
2023/05/30	15	13.95	0.7	14.08	13.95	14.3	24,096	0.06%
2023/05/29	6.2	14.05	56	14.09	14.10	-49.8	24,780	-0.20%
2023/05/26	1.4	14.05	0	0.00	14.05	1.4	25,304	0.01%
2023/05/25	10	14.05	31.2	14.05	14.05	-21.2	26,087	-0.08%
2023/05/24	11.2	14.10	0.2	14.20	14.15	11	26,755	0.04%
2023/05/23	2.3	14.22	3	14.25	14.25	-0.7	26,782	0.00%
2023/05/22	0.7	14.20	3	14.28	14.25	-2.3	27,071	-0.01%
2023/05/19	4	14.18	13	14.23	14.20	-9	27,058	-0.03%
2023/05/18	3.6	14.18	7	14.27	14.25	-3.4	27,030	-0.01%
2023/05/17	1.7	14.00	5	14.08	14.10	-3.3	26,873	-0.01%
2023/05/16	7.7	14.04	5	14.00	14.00	2.7	26,805	0.01%
2023/05/15	12	13.87	2	13.94	13.90	10	27,224	0.04%
2023/05/12	23	13.85	1	13.90	13.85	22	27,201	0.08%
2023/05/11	12	13.88	4.7	13.90	13.90	7.3	27,265	0.03%
2023/05/10	8.2	13.93	6	13.97	13.95	2.3	27,236	0.01%
2023/05/09	10.2	13.95	0.5	14.00	14.00	9.7	27,606	0.04%
2023/05/08	10	14.04	1	14.05	14.05	9	27,581	0.03%
2023/05/05	12	14.00	0	0.00	14.05	12	27,759	0.04%
2023/05/04	1.1	13.95	0	0.00	14.00	1.1	27,817	0.00%
2023/05/03	5.9	13.95	0	0.00	13.95	5.9	27,939	0.02%
2023/05/02	1.6	14.02	6	13.93	14.05	-4.4	28,106	-0.02%
2023/04/28	1.2	13.90	3	13.85	13.95	-1.8	28,418	-0.01%
2023/04/27	7.8	13.85	1	13.85	13.90	6.8	28,449	0.02%
2023/04/26	13	13.86	0	0.00	13.90	13	28,829	0.05%
2023/04/25	0.1	13.95	11	13.90	13.85	-10.9	28,906	-0.04%
2023/04/21	6.3	13.80	13	13.80	13.80	-6.7	29,097	-0.02%
2023/04/20	22	13.76	2	13.75	13.80	20	29,579	0.07%
2023/04/19	12	13.82	2	13.83	13.85	10	30,165	0.03%
2023/04/18	12.8	13.85	8	13.87	13.90	4.8	30,042	0.02%
2023/04/17	3	13.93	137	13.87	13.95	-134	29,966	-0.45%	大賣/鉅額交易
2023/04/14	14.3	13.90	5	13.89	13.95	9.3	29,827	0.03%
2023/04/13	2.3	13.88	17	13.88	13.95	-14.8	29,723	-0.05%
2023/04/12	32.5	13.81	1	13.75	13.85	31.5	29,626	0.11%
2023/04/11	15.5	13.75	3	13.75	13.80	12.5	29,431	0.04%
2023/04/10	17.9	13.42	0	0.00	13.45	17.9	29,026	0.06%
2023/04/07	17.7	13.43	0.9	13.40	13.40	16.8	29,014	0.06%
2023/04/06	15	13.46	0	0.00	13.45	15	28,917	0.05%
2023/03/31	14.9	13.41	5	13.40	13.45	9.9	28,685	0.03%
2023/03/30	13	13.25	1	13.25	13.25	12	28,308	0.04%
2023/03/29	10.6	13.15	43	13.25	13.25	-32.4	28,289	-0.11%
2023/03/28	8	13.20	4	13.25	13.25	4	28,379	0.01%
2023/03/27	0	13.10	17	13.13	13.20	-17	28,513	-0.06%
2023/03/24	4	13.18	8	13.16	13.20	-4	28,595	-0.01%
2023/03/23	34	13.26	0	0.00	13.30	34	28,463	0.12%
2023/03/22	24	13.25	16.3	13.28	13.30	7.7	28,483	0.03%
2023/03/21	76	13.29	15	13.18	13.25	61	28,224	0.22%
2023/03/20	27.1	12.93	16	12.93	12.95	11.1	27,781	0.04%
2023/03/17	65.1	12.74	51.3	12.79	12.80	13.9	27,322	0.05%
2023/03/16	256.3	12.79	74	12.75	12.70	182.3	26,504	0.69%	大買/鉅額交易
2023/03/15	5.1	14.08	10.8	14.10	14.00	-5.7	23,843	-0.02%
2023/03/14	44	14.09	28	14.06	14.05	16	24,110	0.07%
2023/03/13	22	14.20	167	14.25	14.30	-145	23,728	-0.61%	大賣/鉅額交易
2023/03/10	11	14.44	10	14.45	14.50	1	23,591	0.00%
2023/03/09	26	14.64	1.1	14.61	14.65	24.9	24,567	0.10%
2023/03/08	2	14.58	0	0.00	14.65	2	31,210	0.01%
2023/03/07	27	14.59	11.6	14.54	14.60	15.4	31,561	0.05%
2023/03/06	29	14.47	3.1	14.45	14.50	25.9	31,889	0.08%
2023/03/03	23.3	14.33	788	14.47	14.40	-764.7	32,117	-2.38%	大賣/鉅額交易
2023/03/02	41.3	14.63	6	14.60	14.65	35.3	31,913	0.11%
2023/03/01	19	14.77	16.4	14.77	14.80	2.6	31,936	0.01%
2023/02/24	6	14.40	82	14.35	14.40	-76	31,427	-0.24%
2023/02/23	76	14.46	4	14.34	14.40	72	31,242	0.23%
2023/02/22	35.7	14.13	29.3	14.10	14.20	6.4	30,649	0.02%
2023/02/21	25	13.95	4	13.95	13.95	21	30,113	0.07%
2023/02/20	9	13.99	52	13.95	14.00	-43	30,767	-0.14%
2023/02/17	1	13.75	4.6	13.75	13.80	-3.6	30,761	-0.01%
2023/02/16	2	13.75	2	13.75	13.70	0	31,054	0.00%
2023/02/15	20.4	13.74	54	13.69	13.70	-33.6	31,915	-0.11%
2023/02/14	2.1	13.77	0	0.00	13.80	2.1	32,032	0.01%
2023/02/13	7	13.53	29.7	13.64	13.75	-22.7	32,530	-0.07%
2023/02/10	0	0.00	40	13.40	13.45	-40	32,387	-0.12%
2023/02/09	0	0.00	1.1	13.40	13.35	-1.1	32,615	0.00%
2023/02/08	40.9	13.44	0	13.45	13.35	40.8	32,683	0.12%
2023/02/07	4	13.40	16	13.45	13.40	-12	32,751	-0.04%
2023/02/06	30	13.17	7	13.15	13.15	23	32,462	0.07%
2023/02/03	8	13.19	0	0.00	13.25	8	32,754	0.02%
2023/02/02	16.4	13.28	0	0.00	13.25	16.4	32,713	0.05%
2023/02/01	1	13.30	1	13.30	13.35	0	32,824	0.00%
2023/01/31	18	13.40	0	0.00	13.35	18	32,899	0.05%
2023/01/30	702.2	13.50	11.1	13.47	13.55	691.1	32,867	2.10%	大買/鉅額交易
2023/01/17	1	13.45	0	0.00	13.45	1	32,782	0.00%
2023/01/16	10.5	13.45	10	13.45	13.45	0.5	32,943	0.00%
2023/01/13	0	0.00	17	13.30	13.30	-17	33,036	-0.05%
2023/01/12	8	13.25	0	0.00	13.30	8	33,731	0.02%
2023/01/11	1.1	13.35	9.5	13.40	13.35	-8.4	33,883	-0.02%
2023/01/10	27	13.33	61.1	13.30	13.35	-34.1	33,922	-0.10%
2023/01/09	0.1	13.15	27	13.11	13.20	-26.9	34,169	-0.08%
2023/01/06	0	0.00	12	12.95	12.95	-12	33,944	-0.04%
2023/01/04	50	12.99	0	0.00	12.95	50	35,213	0.14%
2023/01/03	0	0.00	10.5	12.98	13.00	-10.5	35,608	-0.03%
2022/12/30	0	0.00	1.2	12.99	12.95	-1.2	35,721	0.00%
2022/12/29	0.5	12.84	42	12.83	12.85	-41.5	36,228	-0.11%
2022/12/28	2.1	12.85	0	0.00	12.90	2.1	36,336	0.01%
2022/12/27	1.1	13.00	8	13.00	12.95	-6.9	36,603	-0.02%
2022/12/26	0	12.90	40	12.92	12.90	-40	36,887	-0.11%
2022/12/23	5	12.95	5	12.95	12.90	0	37,208	0.00%
2022/12/22	0	0.00	11	12.95	12.95	-11	37,649	-0.03%
2022/12/21	5	12.95	10	12.95	12.90	-5	38,268	-0.01%
2022/12/20	7.1	12.95	68	12.96	13.00	-60.9	38,560	-0.16%
2022/12/19	0	0.00	16.8	13.05	13.10	-16.8	38,902	-0.04%
2022/12/16	1.5	12.92	1	12.95	13.05	0.5	39,253	0.00%
2022/12/15	1	12.95	0	0.00	12.95	1	39,758	0.00%
2022/12/14	2	12.95	3	13.00	13.00	-1	39,966	0.00%
2022/12/12	0	0.00	7	13.00	13.00	-7	39,892	-0.02%
2022/12/09	11	12.93	17	12.97	13.00	-6	39,932	-0.02%
2022/12/08	22	12.85	0	0.00	12.75	22	39,854	0.06%
2022/12/07	11	12.99	37.2	12.98	13.05	-26.2	39,843	-0.07%
2022/12/06	2	12.78	8	12.89	12.85	-6	39,997	-0.02%
2022/12/05	24	12.80	0	0.00	12.75	24	40,374	0.06%
2022/12/02	11	12.82	0	0.00	12.90	11	40,494	0.03%
2022/12/01	85	12.95	2	12.85	13.00	83	40,339	0.21%
2022/11/30	6	12.93	65.2	12.90	13.10	-59.2	39,172	-0.15%
2022/11/29	15	12.64	0	0.00	12.65	15	32,392	0.05%
2022/11/28	3	12.63	0	0.00	12.70	3	32,085	0.01%
2022/11/25	14	12.61	0	0.00	12.60	14	31,790	0.04%
2022/11/24	46.3	12.66	0	0.00	12.65	46.3	31,530	0.15%
2022/11/23	12	12.76	0	0.00	12.75	12	31,243	0.04%
2022/11/22	4	12.75	8.1	12.85	12.75	-4.1	31,072	-0.01%
2022/11/21	11	12.76	15.5	12.78	12.75	-4.5	30,788	-0.01%
2022/11/18	7.2	12.65	41	12.65	12.65	-33.8	30,589	-0.11%
2022/11/17	60.1	12.64	19	12.60	12.65	41.1	30,543	0.13%
2022/11/16	29	12.67	4.5	12.72	12.55	24.5	30,357	0.08%
2022/11/15	19.4	12.58	3.5	12.63	12.55	15.9	29,658	0.05%
2022/11/14	3	12.63	0	0.00	12.60	3	29,585	0.01%
2022/11/11	60	12.60	330.2	12.60	12.60	-270.2	29,497	-0.92%	大賣/鉅額交易
2022/11/10	0.1	12.40	2	12.40	12.40	-1.9	28,694	-0.01%
2022/11/09	32	12.57	14.4	12.52	12.45	17.6	28,685	0.06%
2022/11/08	2	12.40	14.5	12.40	12.40	-12.5	28,618	-0.04%
2022/11/07	1	12.15	10	12.20	12.20	-9	28,777	-0.03%
2022/11/04	3	12.02	0	0.00	12.00	3	29,449	0.01%
2022/11/03	1	11.95	0	0.00	12.05	1	29,875	0.00%
2022/10/31	21	12.03	0	0.00	11.95	21	29,750	0.07%
2022/10/28	1	11.90	1.1	12.05	11.95	-0.1	29,733	0.00%
2022/10/27	22	12.20	0	0.00	12.15	22	29,723	0.07%
2022/10/26	2	12.15	12.1	12.18	12.15	-10.1	30,098	-0.03%
2022/10/24	117	12.05	0	0.00	12.15	117	30,913	0.38%	大買/鉅額交易
2022/10/21	4.1	12.10	0	0.00	12.05	4.1	31,132	0.01%
2022/10/20	2	11.63	901	11.68	11.70	-899	30,880	-2.91%	大賣/鉅額交易
2022/10/19	225	11.97	3	11.97	11.85	222	30,356	0.73%	大買/鉅額交易
2022/10/18	31	12.05	2	11.98	12.00	29	30,391	0.10%
2022/10/17	415	11.80	1	11.90	11.90	414	30,381	1.36%	大買/鉅額交易
2022/10/14	5.2	12.30	10	12.45	12.30	-4.8	29,670	-0.02%
2022/10/13	10	12.38	280	12.48	12.30	-270	29,490	-0.92%	大賣/鉅額交易
2022/10/12	2	12.80	27	12.74	12.75	-25	28,844	-0.09%
2022/10/11	2	12.60	0.7	12.65	12.65	1.3	28,717	0.00%
2022/10/07	0	0.00	1	12.85	12.80	-1	28,503	0.00%
2022/10/06	0	0.00	53.8	12.80	12.85	-53.8	28,387	-0.19%
2022/10/05	10	12.65	7	12.61	12.65	3	28,018	0.01%
2022/10/04	0.4	12.55	39	12.65	12.60	-38.6	27,977	-0.14%
2022/10/03	0.1	12.50	2	12.55	12.55	-1.9	27,645	-0.01%
2022/09/29	0	0.00	7.6	12.52	12.65	-7.6	27,574	-0.03%
2022/09/28	3	12.45	3	12.60	12.45	0	27,384	0.00%
2022/09/27	1	12.65	4	12.56	12.70	-3	26,904	-0.01%
2022/09/26	24.9	12.60	12	12.62	12.70	12.9	26,817	0.05%
2022/09/23	2.1	12.89	12	12.85	12.80	-9.9	26,909	-0.04%
2022/09/22	10	12.75	7.3	12.75	12.80	2.7	26,598	0.01%
2022/09/21	60	12.48	0	0.00	12.55	60	25,918	0.23%
2022/09/20	2	12.40	5	12.41	12.45	-3	25,696	-0.01%
2022/09/19	1	12.35	2	12.40	12.35	-1	25,589	0.00%
2022/09/16	0.4	12.35	0	0.00	12.40	0.4	25,776	0.00%
2022/09/15	2.1	12.45	0	0.00	12.40	2.1	25,850	0.01%
2022/09/14	4	12.10	19	12.23	12.30	-15	25,889	-0.06%
2022/09/13	26.7	12.46	9.3	12.41	12.35	17.4	25,796	0.07%
2022/09/12	69.9	12.66	50	12.70	12.70	19.9	25,451	0.08%
2022/09/08	1.8	12.93	12.2	12.89	12.95	-10.3	25,411	-0.04%
2022/09/07	6.3	12.79	10.5	12.80	12.80	-4.2	25,755	-0.02%
2022/09/06	0	0.00	22	12.90	12.85	-22	25,666	-0.09%
2022/09/05	1.1	12.80	0	0.00	12.85	1.1	25,927	0.00%
2022/09/02	0	0.00	1.1	12.85	12.85	-1.1	26,181	0.00%
2022/09/01	450	12.80	2	12.80	12.80	448	26,109	1.72%	大買/鉅額交易
2022/08/31	0	0.00	2.2	12.78	12.85	-2.2	25,965	-0.01%
2022/08/30	2.5	12.76	13	12.75	12.85	-10.5	25,837	-0.04%
2022/08/29	0	0.00	13	12.62	12.80	-13	25,673	-0.05%
2022/08/26	4.2	12.76	0	0.00	12.75	4.2	25,500	0.02%
2022/08/25	2	12.72	0	0.00	12.75	2	25,546	0.01%
2022/08/24	5.6	12.70	0	12.65	12.65	5.6	25,672	0.02%
2022/08/18	3	12.60	11	12.65	12.60	-8	26,129	-0.03%
2022/08/17	1.4	12.80	1	12.75	12.70	0.4	26,044	0.00%
2022/08/16	5	12.70	12	12.65	12.70	-7	26,263	-0.03%
2022/08/15	18.7	12.85	12	12.80	12.80	6.7	26,302	0.03%
2022/08/12	12	12.95	19	12.94	12.95	-7	25,890	-0.03%
2022/08/11	14.1	12.89	64.5	12.90	12.95	-50.4	25,664	-0.20%
2022/08/10	8	12.53	78.7	12.50	12.55	-70.7	25,217	-0.28%
2022/08/09	0	0.00	4.1	12.28	12.35	-4.1	24,954	-0.02%
2022/08/05	3	12.12	2	12.05	12.20	1	25,866	0.00%
2022/08/04	8	11.89	6.2	11.95	12.00	1.8	26,426	0.01%
2022/08/03	5	11.89	0	0.00	11.90	5	26,604	0.02%
2022/08/02	46	11.99	56.3	12.01	12.00	-10.3	27,434	-0.04%
2022/08/01	56.2	12.45	95	12.49	12.50	-38.8	28,609	-0.14%
2022/07/29	21	12.39	0	0.00	12.40	21	28,753	0.07%
2022/07/28	30.2	12.37	21.5	12.37	12.40	8.7	29,063	0.03%
2022/07/27	7.2	12.25	0	0.00	12.25	7.2	28,714	0.03%
2022/07/26	20	12.15	1	12.20	12.20	19	28,726	0.07%
2022/07/25	2	12.20	2	12.00	12.20	0	28,886	0.00%
2022/07/22	0.2	12.00	1	11.90	12.00	-0.8	29,133	0.00%
2022/07/21	0.4	11.77	4	11.70	11.80	-3.6	29,771	-0.01%
2022/07/20	3	11.75	2	11.90	11.70	1	30,255	0.00%
2022/07/19	2.2	11.82	1	11.80	11.75	1.2	31,332	0.00%
2022/07/18	1	11.65	3	11.63	11.60	-2	33,225	-0.01%
2022/07/15	1	11.45	1	11.50	11.45	0	33,496	0.00%
2022/07/14	0	0.00	2	11.58	11.60	-2	34,212	-0.01%
2022/07/13	31	11.55	2.3	11.60	11.55	28.7	34,828	0.08%
2022/07/12	11	11.45	1	11.40	11.45	10	36,695	0.03%
2022/07/11	1.1	11.50	0	0.00	11.50	1.1	37,752	0.00%
2022/07/08	4	11.53	11	11.55	11.50	-7	40,259	-0.02%
2022/07/07	1	11.40	1.1	11.35	11.35	-0.1	41,252	0.00%
2022/07/06	4	11.33	0	0.00	11.30	4	43,611	0.01%
2022/07/05	7	11.44	0	0.00	11.55	7	46,829	0.01%
2022/07/04	10	11.30	6	11.27	11.35	4	49,139	0.01%
2022/07/01	7	11.31	9	11.42	11.30	-2	52,166	0.00%
2022/06/30	4	11.63	84	11.55	11.55	-80	53,085	-0.15%
2022/06/29	25	11.65	0	0.00	11.80	25	53,692	0.05%
2022/06/28	2	11.80	0	0.00	11.75	2	54,521	0.00%
2022/06/24	0	0.00	5	11.85	11.80	-5	56,383	-0.01%
2022/06/23	1	11.65	7	11.68	11.75	-6	57,833	-0.01%
2022/06/22	8	11.85	1.5	11.63	11.70	6.5	58,833	0.01%
2022/06/21	0	0.00	26	11.76	11.90	-26	59,701	-0.04%
2022/06/20	15	11.60	3	11.75	11.55	12	61,376	0.02%
2022/06/17	19	11.94	24	12.03	11.95	-5	61,274	-0.01%
2022/06/16	5.3	12.40	0	0.00	12.20	5.3	62,224	0.01%
2022/06/15	10	12.25	2	12.30	12.25	8	63,451	0.01%
2022/06/14	10.1	12.15	8	12.21	12.20	2.1	63,815	0.00%
2022/06/13	13	11.95	2	12.00	12.00	11	63,799	0.02%
2022/06/10	1.2	12.15	10	12.10	12.15	-8.8	63,772	-0.01%
2022/06/09	0	0.00	5.3	12.10	12.20	-5.3	63,967	-0.01%
2022/06/08	0.2	12.15	4.2	12.13	12.15	-4	64,113	-0.01%
2022/06/07	0	0.00	5	12.05	12.10	-5	64,608	-0.01%
2022/06/06	15	12.22	15	12.20	12.20	0	65,264	0.00%
2022/06/02	0	0.00	0.9	12.10	12.10	-0.9	66,074	0.00%
2022/06/01	15.1	12.27	1	12.20	12.10	14.1	67,225	0.02%
2022/05/31	41	12.36	0	0.00	12.30	41	67,276	0.06%
2022/05/30	5	12.45	59	12.47	12.50	-54	67,580	-0.08%
2022/05/27	0	0.00	5	12.25	12.30	-5	67,699	-0.01%
2022/05/26	15	12.06	5	12.10	12.10	10	68,364	0.01%
2022/05/25	0	0.00	53.1	12.05	12.10	-53.1	69,034	-0.08%
2022/05/24	6	12.20	19.1	12.21	12.10	-13.1	70,115	-0.02%
2022/05/23	1	11.90	1	12.10	12.05	0	70,133	0.00%
2022/05/20	1	11.95	11	12.05	12.00	-10	70,981	-0.01%
2022/05/19	15	11.88	11	11.90	11.95	4	71,285	0.01%
2022/05/18	0	0.00	18.5	12.03	12.10	-18.5	71,812	-0.03%
2022/05/17	5	11.70	40	11.83	11.85	-35	73,342	-0.05%
2022/05/16	7	11.62	10	11.73	11.85	-3	73,675	0.00%
2022/05/13	28	11.45	2	11.55	11.50	26	73,941	0.04%
2022/05/12	37	11.56	15	11.55	11.40	22	75,124	0.03%
2022/05/11	8	11.81	15	11.87	11.85	-7	76,703	-0.01%
2022/05/10	21.1	11.84	56.6	11.58	11.90	-35.5	76,668	-0.05%
2022/05/09	41	11.75	32	11.81	11.65	9	75,733	0.01%
2022/05/06	19.1	12.16	37	12.14	12.15	-17.9	74,503	-0.02%
2022/05/05	24	12.46	16	12.44	12.45	8	74,101	0.01%
2022/05/04	2.3	12.61	11.5	12.64	12.65	-9.2	73,468	-0.01%
2022/05/03	7.1	12.66	7	12.64	12.65	0.1	73,638	0.00%
2022/04/29	15	12.73	8	12.88	12.75	7	73,948	0.01%
2022/04/28	6	12.60	8	12.70	12.70	-2	73,954	0.00%
2022/04/27	22	12.64	3.1	12.62	12.60	19	73,848	0.03%
2022/04/26	12	12.91	17.2	12.90	12.90	-5.2	73,441	-0.01%
2022/04/25	98	12.71	22	12.80	12.80	76	73,357	0.10%
2022/04/22	228.7	12.84	13.3	12.78	13.15	215.4	72,550	0.30%	大買/鉅額交易
2022/04/21	7	12.47	580.1	12.50	12.50	-573.1	71,267	-0.80%	大賣/鉅額交易
2022/04/20	10	12.48	8	12.57	12.70	2	72,078	0.00%
2022/04/19	4	12.56	93	12.60	12.60	-89	72,110	-0.12%
2022/04/18	74.2	12.62	19.2	12.70	12.55	55	73,264	0.08%
2022/04/15	126.2	13.20	90.1	12.89	13.10	36.1	71,864	0.05%	大買/
2022/04/14	191.5	13.11	170	13.16	13.05	21.5	71,552	0.03%	大買/大賣/
2022/04/13	25.6	13.58	45	13.63	13.60	-19.4	69,236	-0.03%
2022/04/12	120.8	13.77	43.1	13.76	13.70	77.8	68,126	0.11%	大買/
2022/04/11	183	14.25	7.4	14.22	14.25	175.6	65,855	0.27%	大買/鉅額交易
2022/04/08	57.4	13.61	53.6	13.61	13.85	3.8	62,694	0.01%
2022/04/07	91.7	13.60	38.2	13.53	13.20	53.5	60,620	0.09%
2022/04/06	47.5	13.24	150.2	13.13	13.40	-102.7	57,848	-0.18%	大賣/鉅額交易
2022/04/01	10	12.96	168.5	13.04	12.95	-158.5	56,666	-0.28%	大賣/鉅額交易
2022/03/31	12	12.89	4	12.90	12.85	8	55,887	0.01%
2022/03/30	116.6	12.84	0	0.00	12.85	116.6	55,075	0.21%	大買/鉅額交易
2022/03/29	47.1	12.93	16.1	12.91	12.90	31	54,101	0.06%
2022/03/28	70.1	12.57	36.4	12.70	12.95	33.6	53,147	0.06%
2022/03/25	82.4	12.61	37	12.67	12.60	45.4	51,543	0.09%
2022/03/24	70	12.74	31.3	12.70	12.75	38.7	50,376	0.08%
2022/03/23	59.5	12.61	24.4	12.60	12.70	35.1	49,443	0.07%
2022/03/22	61.2	12.15	9	12.11	12.20	52.2	47,518	0.11%
2022/03/21	113.5	11.93	31.7	12.10	12.10	81.8	46,878	0.17%	大買/
2022/03/18	108.2	11.84	9	11.73	11.75	99.3	45,209	0.22%	大買/
2022/03/17	1.2	11.40	9.5	11.43	11.45	-8.3	43,396	-0.02%
2022/03/16	47	11.30	30	11.35	11.30	17	42,969	0.04%
2022/03/15	20	11.25	3.3	11.20	11.30	16.7	42,664	0.04%
2022/03/14	36	11.24	13	11.25	11.25	23	42,591	0.05%
2022/03/11	52	11.15	37	11.11	11.15	15	42,403	0.04%
2022/03/10	2.4	11.18	14.2	11.20	11.20	-11.8	42,316	-0.03%
2022/03/09	7.2	11.03	20	11.00	10.95	-12.8	41,911	-0.03%
2022/03/08	80.5	10.85	18	10.78	10.75	62.5	41,269	0.15%
2022/03/07	32.1	10.94	40	10.94	10.95	-8	40,489	-0.02%
2022/03/04	11	11.26	13.5	11.27	11.25	-2.5	39,562	-0.01%
2022/03/03	25.3	11.41	247	11.40	11.40	-221.8	39,500	-0.56%	大賣/鉅額交易
2022/03/02	7	11.35	1	11.40	11.45	6	39,333	0.02%
2022/03/01	7	11.36	32.4	11.30	11.40	-25.4	38,924	-0.07%
2022/02/25	155	11.10	6	11.15	11.10	149	38,241	0.39%	大買/鉅額交易
2022/02/24	141	11.06	34	11.12	11.10	107	37,697	0.28%	大買/鉅額交易
2022/02/23	59.3	11.28	61.2	11.23	11.30	-1.9	36,765	-0.01%
2022/02/22	48	11.30	32	11.30	11.25	16	36,958	0.04%
2022/02/21	21.2	11.54	0.2	11.55	11.55	21	37,209	0.06%
2022/02/18	53	11.59	202	11.60	11.60	-149	37,487	-0.40%	大賣/鉅額交易
2022/02/17	412	11.57	14.6	11.56	11.50	397.4	36,858	1.08%	大買/鉅額交易
2022/02/16	22	11.25	3	11.20	11.20	19	35,204	0.05%
2022/02/15	34.9	11.17	10	11.25	11.20	24.9	34,749	0.07%
2022/02/14	44.7	11.11	13.1	11.22	11.20	31.6	33,942	0.09%
2022/02/11	4	10.84	71	10.92	11.15	-67	32,137	-0.21%
2022/02/10	43	10.69	22	10.65	10.60	21	29,808	0.07%
2022/02/09	10	10.70	30	10.67	10.65	-20	29,472	-0.07%
2022/02/08	1	10.65	14	10.62	10.70	-13	29,376	-0.04%
2022/02/07	18	10.50	2	10.50	10.50	16	28,942	0.06%
2022/01/26	13.6	10.31	2	10.30	10.30	11.6	28,407	0.04%
2022/01/25	8	10.27	5	10.25	10.25	3	28,342	0.01%
2022/01/24	9	10.22	412	10.27	10.35	-403	28,096	-1.43%	大賣/鉅額交易
2022/01/21	11	10.32	806.2	10.35	10.35	-795.2	27,713	-2.87%	大賣/鉅額交易
2022/01/20	14.1	10.41	0.2	10.45	10.50	14	27,290	0.05%
2022/01/19	77	10.53	1	10.55	10.50	76	26,904	0.28%
2022/01/18	21	10.70	151	10.70	10.70	-130	26,424	-0.49%	大賣/鉅額交易
2022/01/17	3.5	10.64	43	10.69	10.65	-39.6	25,951	-0.15%
2022/01/14	525.6	10.84	31	10.73	10.75	494.6	25,421	1.95%	大買/鉅額交易
2022/01/13	89.5	10.80	3.2	10.59	10.85	86.3	24,736	0.35%
2022/01/12	37.7	10.50	69	10.57	10.55	-31.3	23,544	-0.13%
2022/01/11	451.1	10.54	215	10.28	10.50	236.1	22,728	1.04%	大買/大賣/鉅額交易
2022/01/10	35.1	10.15	25.9	10.17	10.20	9.2	21,019	0.04%
2022/01/07	19	9.97	8.9	10.00	10.00	10.1	20,423	0.05%
2022/01/06	4.2	9.89	0	0.00	9.92	4.2	19,555	0.02%
2022/01/05	4	9.88	0	0.00	9.89	4	19,409	0.02%
2022/01/04	12	9.82	0	9.84	9.84	12	19,371	0.06%
2022/01/03	9	9.86	53	9.88	9.87	-44	19,063	-0.23%
2021/12/30	45	9.94	1	9.92	9.90	44	18,894	0.23%
2021/12/29	159	9.95	18	9.98	9.96	141	18,786	0.75%	大買/鉅額交易
2021/12/28	276.2	9.87	43.6	9.90	9.90	232.6	18,418	1.26%	大買/鉅額交易
2021/12/27	30	9.81	0	0.00	9.81	30	18,088	0.17%
2021/12/24	0	0.00	7.1	9.78	9.78	-7.1	18,340	-0.04%
2021/12/23	17.5	9.74	96	9.73	9.75	-78.5	18,275	-0.43%
2021/12/22	5.1	9.71	18.1	9.73	9.73	-13	18,373	-0.07%
2021/12/21	5	9.69	10.9	9.68	9.70	-5.9	18,387	-0.03%
2021/12/20	1	9.64	13.9	9.64	9.66	-12.9	18,381	-0.07%
2021/12/17	3	9.65	1	9.65	9.65	2	18,493	0.01%
2021/12/16	1.5	9.64	316	9.64	9.64	-314.6	18,590	-1.69%	大賣/鉅額交易
2021/12/15	3	9.63	0	0.00	9.63	3	18,942	0.02%
2021/12/14	2	9.65	92	9.65	9.64	-90	19,213	-0.47%
2021/12/13	5.3	9.72	0	0.00	9.71	5.3	19,453	0.03%
2021/12/10	1	9.73	0	0.00	9.74	1	19,431	0.01%
2021/12/08	1	9.75	18	9.75	9.76	-17	19,575	-0.09%
2021/12/07	16.2	9.71	1	9.73	9.73	15.2	19,505	0.08%
2021/12/06	4	9.64	0	0.00	9.64	4	19,782	0.02%
2021/12/03	33.1	9.67	0	0.00	9.66	33.1	20,897	0.16%
2021/12/02	0.9	9.65	0	0.00	9.62	0.9	21,843	0.00%
2021/12/01	43.8	9.62	0	0.00	9.64	43.8	22,729	0.19%
2021/11/30	11	9.67	0.3	9.70	9.60	10.7	23,108	0.05%
2021/11/29	17	9.65	0	0.00	9.68	17	23,208	0.07%
2021/11/26	24	9.78	2.1	9.77	9.78	21.9	23,861	0.09%
2021/11/25	6	9.86	29.1	9.87	9.89	-23.1	30,780	-0.07%
2021/11/24	2	9.88	67	9.96	9.90	-65	31,431	-0.21%
2021/11/23	8	9.86	1	9.83	9.82	7	32,004	0.02%
2021/11/22	148	9.93	12.8	9.85	9.92	135.2	32,278	0.42%	大買/鉅額交易
2021/11/19	5.6	9.84	30	9.89	9.83	-24.4	32,184	-0.08%
2021/11/18	31.1	9.88	138.7	9.95	9.95	-107.6	32,082	-0.34%	大賣/鉅額交易
2021/11/17	115	9.71	47.1	9.74	9.74	67.9	30,771	0.22%	大買/
2021/11/16	4	9.58	0	0.00	9.60	4	30,073	0.01%
2021/11/15	1	9.63	43.6	9.62	9.61	-42.6	30,022	-0.14%
2021/11/12	3	9.51	0	0.00	9.52	3	29,755	0.01%
2021/11/11	0.3	9.50	0	0.00	9.49	0.3	29,951	0.00%
2021/11/09	6	9.48	3	9.48	9.49	3	30,597	0.01%
2021/11/08	3	9.48	0	0.00	9.48	3	31,052	0.01%
2021/11/05	0.1	9.49	0	0.00	9.47	0.1	31,889	0.00%
2021/11/02	4	9.47	0	0.00	9.49	4	32,237	0.01%
2021/11/01	5	9.46	100	9.49	9.47	-95	32,168	-0.30%
2021/10/29	1	9.46	170	9.47	9.46	-169	32,179	-0.53%	大賣/鉅額交易
2021/10/28	7	9.50	0	0.00	9.51	7	32,125	0.02%
2021/10/27	1	9.50	0.1	9.52	9.50	0.9	32,230	0.00%
2021/10/26	671.2	9.53	0	9.53	9.53	671.2	32,177	2.09%	大買/鉅額交易
2021/10/25	2	9.50	0	0.00	9.49	2	32,201	0.01%
2021/10/22	3	9.51	1	9.54	9.51	2	32,448	0.01%
2021/10/21	5	9.55	0	0.00	9.51	5	32,493	0.02%
2021/10/18	0.3	9.52	1.4	9.51	9.50	-1.1	32,598	0.00%
2021/10/15	1	9.49	2.7	9.50	9.50	-1.7	32,642	-0.01%
2021/10/14	4	9.45	1.5	9.45	9.44	2.5	32,675	0.01%
2021/10/13	0.1	9.50	3.2	9.47	9.44	-3.1	32,887	-0.01%
2021/10/12	9	9.45	1	9.50	9.49	8	33,142	0.02%
2021/10/08	2	9.49	0	0.00	9.50	2	33,033	0.01%
2021/10/07	2	9.52	0	0.00	9.53	2	33,112	0.01%
2021/10/06	3	9.44	2	9.43	9.47	1	33,163	0.00%
2021/10/05	3	9.44	0	0.00	9.44	3	33,129	0.01%
2021/10/04	1	9.45	0	0.00	9.47	1	33,084	0.00%
2021/10/01	10	9.45	1	9.46	9.46	9	33,206	0.03%
2021/09/29	0	0.00	3	9.52	9.57	-3	32,979	-0.01%
2021/09/28	0	0.00	5.5	9.56	9.59	-5.5	32,969	-0.02%
2021/09/27	1	9.58	0	0.00	9.55	1	33,024	0.00%
2021/09/24	22.5	9.56	0	0.00	9.59	22.5	33,153	0.07%
2021/09/23	1	9.55	7	9.56	9.59	-6	33,048	-0.02%
2021/09/22	14	9.45	18	9.41	9.43	-4	32,859	-0.01%
2021/09/17	4	9.59	0	0.00	9.55	4	32,504	0.01%
2021/09/16	7	9.60	0	0.00	9.70	7	32,248	0.02%
2021/09/15	0.6	9.55	0	0.00	9.55	0.6	31,979	0.00%
2021/09/14	0	0.00	10	9.54	9.56	-10	31,977	-0.03%
2021/09/13	1	9.49	1	9.49	9.49	0	31,820	0.00%
2021/09/10	10	9.43	0	0.00	9.45	10	31,914	0.03%
2021/09/09	9	9.42	0	0.00	9.40	9	32,094	0.03%
2021/09/08	17	9.47	48	9.47	9.44	-31	31,733	-0.10%
2021/09/07	20	9.77	0	0.00	9.82	20	30,699	0.07%
2021/09/06	29.9	9.81	0	0.00	9.78	29.9	29,785	0.10%
2021/09/03	2	9.72	14	9.75	9.74	-12	28,869	-0.04%
2021/09/02	13	9.70	1	9.70	9.67	12	28,384	0.04%
2021/09/01	5	9.71	0	0.00	9.73	5	27,973	0.02%
2021/08/31	24	9.70	0	0.00	9.69	24	27,120	0.09%
2021/08/30	7	9.64	31	9.64	9.75	-24	19,958	-0.12%
2021/08/27	2	9.55	0	0.00	9.56	2	19,212	0.01%
2021/08/26	15	9.53	2	9.55	9.54	13	18,482	0.07%
2021/08/25	0	0.00	93	9.58	9.60	-93	18,123	-0.51%
2021/08/24	23	9.53	1	9.54	9.59	22	17,924	0.12%
2021/08/23	0	0.00	1	9.61	9.61	-1	17,600	-0.01%
2021/08/20	1	9.58	0	0.00	9.57	1	17,794	0.01%
2021/08/19	8.4	9.59	0	0.00	9.62	8.4	19,070	0.04%
2021/08/18	3	9.55	71	9.62	9.65	-68	19,009	-0.36%
2021/08/17	25	9.51	0	0.00	9.57	25	19,062	0.13%
2021/08/16	17	9.56	2	9.58	9.55	15	18,842	0.08%
2021/08/13	1	9.62	104	9.63	9.69	-103	18,673	-0.55%	大賣/鉅額交易
2021/08/12	13	9.79	0	0.00	9.70	13	18,627	0.07%
2021/08/11	0	0.00	11	9.80	9.82	-11	18,506	-0.06%
2021/08/10	0	0.00	79	9.62	9.65	-79	18,020	-0.44%
2021/08/09	0.7	9.57	0.3	9.56	9.57	0.4	18,282	0.00%
2021/08/05	1	9.52	0	0.00	9.55	1	18,660	0.01%
2021/08/04	0	0.00	53	9.51	9.55	-53	19,830	-0.27%
2021/08/03	52	9.45	0.6	9.50	9.50	51.4	20,136	0.26%
2021/08/02	23	9.48	42	9.47	9.50	-19	20,460	-0.09%
2021/07/29	1	9.48	0	0.00	9.48	1	20,647	0.00%
2021/07/28	5	9.46	2	9.46	9.46	3	20,734	0.01%
2021/07/27	3	9.52	2	9.53	9.53	1	21,060	0.00%
2021/07/26	31	9.53	0	0.00	9.51	31	21,256	0.15%
2021/07/23	18	9.60	0	0.00	9.59	18	21,324	0.08%
2021/07/22	0	0.00	3.4	9.59	9.60	-3.4	21,426	-0.02%
2021/07/21	3	9.53	30.1	9.56	9.54	-27.1	21,449	-0.13%
2021/07/20	4	9.55	1	9.58	9.54	3	21,618	0.01%
2021/07/19	5	9.54	3	9.56	9.63	2	21,597	0.01%
2021/07/16	1	9.54	52	9.57	9.56	-51	21,899	-0.23%
2021/07/15	100	9.50	3.3	9.49	9.48	96.7	21,767	0.44%
2021/07/13	0	0.00	4	9.50	9.47	-4	22,917	-0.02%
2021/07/12	1	9.50	4	9.51	9.49	-3	23,037	-0.01%
2021/07/09	1	9.43	0	0.00	9.48	1	22,974	0.00%
2021/07/08	1	9.44	11	9.45	9.48	-10	23,047	-0.04%
2021/07/07	6	9.44	11.9	9.45	9.44	-5.9	23,134	-0.03%
2021/07/06	10	9.44	6.2	9.43	9.48	3.8	23,259	0.02%
2021/07/05	0.1	9.43	9	9.44	9.46	-9	23,258	-0.04%
2021/07/02	1	9.41	3	9.41	9.40	-2	23,253	-0.01%
2021/07/01	1	9.42	10.8	9.42	9.42	-9.8	23,245	-0.04%
2021/06/30	20	9.45	0	0.00	9.45	20	23,302	0.09%
2021/06/29	8	9.45	5.1	9.46	9.43	3	23,318	0.01%
2021/06/28	4	9.45	66	9.49	9.46	-62	23,586	-0.26%
2021/06/25	3	9.45	6	9.46	9.44	-3	23,805	-0.01%
2021/06/24	68	9.43	0	0.00	9.44	68	23,893	0.28%
2021/06/23	51	9.47	6	9.44	9.47	45	23,854	0.19%
2021/06/22	1	9.40	1	9.41	9.38	0	23,842	0.00%
2021/06/21	9.3	9.38	0	0.00	9.36	9.3	23,768	0.04%
2021/06/18	7.1	9.42	0	0.00	9.40	7.1	23,606	0.03%
2021/06/17	0.4	9.47	0	0.00	9.45	0.4	23,321	0.00%
2021/06/16	21	9.46	0	0.00	9.45	21	23,480	0.09%
2021/06/15	2	9.48	0	0.00	9.49	2	23,388	0.01%
2021/06/11	6.3	9.49	0	0.00	9.51	6.3	23,504	0.03%
2021/06/10	0	0.00	21	9.56	9.52	-21	23,674	-0.09%
2021/06/09	14.5	9.48	11	9.50	9.48	3.5	23,698	0.01%
2021/06/07	27	9.46	0	0.00	9.51	27	23,796	0.11%
2021/06/03	26	9.66	2	9.65	9.65	24	24,046	0.10%
2021/06/02	0	0.00	2	9.66	9.65	-2	23,997	-0.01%
2021/05/31	44	9.56	0	0.00	9.61	44	23,956	0.18%
2021/05/28	150.9	9.53	74	9.56	9.56	76.9	24,026	0.32%	大買/
2021/05/27	10	9.39	0	0.00	9.39	10	23,860	0.04%
2021/05/26	11	9.47	3	9.46	9.47	8	23,047	0.03%
2021/05/24	15	9.36	2	9.36	9.37	13	22,981	0.06%
2021/05/21	2	9.36	6	9.45	9.41	-4	22,952	-0.02%
2021/05/20	8	9.32	1	9.32	9.35	7	22,791	0.03%
2021/05/19	19	9.39	0	0.00	9.36	19	22,619	0.08%
2021/05/18	20.5	9.42	0.3	9.41	9.48	20.3	22,314	0.09%
2021/05/17	23.2	9.40	56	9.42	9.31	-32.8	22,238	-0.15%
2021/05/14	8.1	9.58	10	9.60	9.63	-1.9	21,804	-0.01%
2021/05/13	24.2	9.56	61	9.62	9.53	-36.8	21,612	-0.17%
2021/05/12	47.2	9.74	6.6	9.78	9.64	40.6	21,153	0.19%
2021/05/11	54.1	10.04	71	10.05	9.95	-16.9	19,954	-0.08%
2021/05/10	6.7	10.09	19.9	10.08	10.15	-13.2	19,577	-0.07%
2021/05/07	0.1	9.99	25	10.00	9.99	-25	19,452	-0.13%
2021/05/06	11	9.94	12	9.98	9.92	-1	19,365	-0.01%
2021/05/05	9.3	9.88	7.5	9.93	9.90	1.8	19,256	0.01%
2021/05/04	27.6	9.92	8	9.90	9.83	19.6	19,167	0.10%
2021/05/03	10.1	10.12	8	10.18	10.05	2.1	18,680	0.01%
2021/04/29	5.4	10.15	43	10.19	10.20	-37.7	18,676	-0.20%
2021/04/28	30	10.12	16	10.18	10.15	14	18,571	0.08%
2021/04/27	26	10.14	9	10.12	10.15	17	18,611	0.09%
2021/04/26	12	10.15	13	10.18	10.20	-1	18,503	-0.01%
2021/04/22	54	10.10	17	10.15	10.10	37	18,307	0.20%
2021/04/21	1	10.05	11.2	10.09	10.05	-10.2	17,748	-0.06%
2021/04/20	11.3	10.19	0	0.00	10.20	11.3	17,597	0.06%
2021/04/19	50	10.00	10.1	10.11	10.20	40	17,294	0.23%
2021/04/16	85	9.95	3	9.92	9.97	82	16,507	0.50%
2021/04/15	1	9.87	2	9.89	9.89	-1	16,369	-0.01%
2021/04/14	13.2	9.83	35	9.83	9.80	-21.8	16,255	-0.13%
2021/04/13	2	9.85	0.7	9.88	9.85	1.3	16,212	0.01%
2021/04/12	0	0.00	8.4	9.76	9.88	-8.4	16,000	-0.05%
2021/04/09	10.5	9.77	20	9.77	9.77	-9.5	15,884	-0.06%
2021/04/08	9	9.80	30	9.80	9.80	-21	15,897	-0.13%
2021/04/07	23	9.83	10	9.82	9.84	13	16,107	0.08%
2021/04/06	10	9.88	26.1	9.88	9.87	-16.1	16,001	-0.10%
2021/04/01	3	9.90	11	9.89	9.93	-8	15,792	-0.05%
2021/03/31	34	9.95	96	9.94	9.96	-62	15,638	-0.40%
2021/03/30	0	0.00	6	10.03	10.00	-6	15,260	-0.04%
2021/03/29	10	9.95	0	0.00	9.98	10	15,007	0.07%
2021/03/26	0	0.00	6.1	9.86	9.86	-6.1	14,856	-0.04%
2021/03/24	0	0.00	5	9.79	9.76	-5	15,066	-0.03%
2021/03/23	4	9.74	3	9.74	9.73	1	15,029	0.01%
2021/03/22	20	9.74	2	9.69	9.77	18	15,067	0.12%
2021/03/19	0	0.00	1	9.70	9.69	-1	15,238	-0.01%
2021/03/18	3	9.77	12	9.78	9.76	-9	15,139	-0.06%
2021/03/17	11	9.84	4.3	9.78	9.77	6.8	15,139	0.04%
2021/03/16	3.3	9.83	403	9.83	9.87	-399.8	15,003	-2.66%	大賣/鉅額交易
2021/03/15	3.8	9.77	118	9.80	9.80	-114.2	15,058	-0.76%	大賣/鉅額交易
2021/03/12	4	9.71	0	0.00	9.75	4	15,253	0.03%
2021/03/11	41	9.76	99.5	9.80	9.73	-58.5	15,310	-0.38%
2021/03/10	0	0.00	11	9.70	9.70	-11	15,122	-0.07%
2021/03/09	0	0.00	1	9.59	9.63	-1	14,985	-0.01%
2021/03/04	5	9.47	0	0.00	9.54	5	15,234	0.03%
2021/03/03	0	0.00	73	9.61	9.61	-73	15,068	-0.48%
2021/03/02	3	9.47	0	0.00	9.40	3	14,804	0.02%
2021/02/26	6	9.54	6	9.52	9.47	0	14,663	0.00%
2021/02/25	0	0.00	0.5	9.66	9.68	-0.5	14,092	0.00%
2021/02/24	5	9.64	7	9.64	9.59	-2	13,992	-0.01%
2021/02/23	0	0.00	5	9.56	9.56	-5	13,850	-0.04%
2021/02/22	9	9.47	40	9.50	9.45	-31	13,764	-0.23%
2021/02/19	2	9.40	1	9.47	9.47	1	13,731	0.01%
2021/02/18	10	9.43	0	0.00	9.42	10	13,697	0.07%
2021/02/17	0	0.00	31	9.40	9.44	-31	13,765	-0.23%
2021/02/04	1	9.23	0	0.00	9.29	1	13,549	0.01%
2021/02/03	0	0.00	2	9.24	9.30	-2	13,897	-0.01%
2021/02/02	1	9.21	17	9.29	9.25	-16	14,162	-0.11%
2021/02/01	20	9.20	0	0.00	9.23	20	14,241	0.14%
2021/01/29	25.1	9.18	2	9.20	9.10	23.1	14,235	0.16%
2021/01/28	6	9.21	23	9.23	9.21	-17	13,922	-0.12%
2021/01/27	7	9.28	0	0.00	9.26	7	13,776	0.05%
2021/01/26	13	9.29	2	9.28	9.28	11	13,733	0.08%
2021/01/25	1	9.24	6.4	9.31	9.36	-5.4	13,666	-0.04%
2021/01/22	27	9.29	12	9.30	9.26	15	13,710	0.11%
2021/01/21	6	9.37	12	9.40	9.34	-6	13,475	-0.04%
2021/01/20	22.1	9.40	61.7	9.42	9.35	-39.6	13,317	-0.30%
2021/01/19	10	9.51	0	0.00	9.48	10	12,957	0.08%
2021/01/18	31	9.48	0	0.00	9.47	31	12,963	0.24%
2021/01/14	14	9.65	0	0.00	9.65	14	12,701	0.11%
2021/01/12	66	9.70	0	0.00	9.64	66	12,630	0.52%
2021/01/11	35	9.76	0	0.00	9.80	35	12,524	0.28%
2021/01/08	1	9.70	380	9.71	9.75	-379	12,363	-3.07%	大賣/鉅額交易
2021/01/07	1	9.56	40	9.66	9.65	-39	12,187	-0.32%
2021/01/06	23	9.62	52	9.64	9.64	-29	12,166	-0.24%
2021/01/05	1	9.67	0	0.00	9.73	1	12,020	0.01%
2021/01/04	0	0.00	200	9.75	9.71	-200	12,041	-1.66%	大賣/鉅額交易
2020/12/31	0	0.00	23	9.69	9.73	-23	11,960	-0.19%
2020/12/30	2	9.67	47	9.69	9.69	-45	11,869	-0.38%
2020/12/29	7	9.58	0	0.00	9.59	7	11,584	0.06%
2020/12/28	1	9.57	5	9.59	9.59	-4	11,587	-0.03%
2020/12/25	3.5	9.58	1	9.59	9.58	2.5	11,630	0.02%
2020/12/24	10	9.59	0	0.00	9.58	10	11,685	0.09%
2020/12/23	11	9.51	0	0.00	9.50	11	11,787	0.09%
2020/12/22	2	9.55	0	0.00	9.52	2	11,791	0.02%
2020/12/21	1	9.52	20.9	9.57	9.61	-19.9	12,034	-0.17%
2020/12/18	4.7	9.51	0	0.00	9.43	4.7	12,087	0.04%
2020/12/17	132	9.59	2	9.59	9.57	130	12,111	1.07%	大買/鉅額交易
2020/12/16	0.1	9.58	8	9.58	9.59	-7.9	12,281	-0.06%
2020/12/15	27	9.49	13	9.52	9.48	14	12,309	0.11%
2020/12/11	3	9.59	0	0.00	9.61	3	12,125	0.02%
2020/12/09	38	9.57	20	9.52	9.53	18	11,917	0.15%
2020/12/08	13	9.70	0	0.00	9.67	13	11,665	0.11%
2020/12/07	2	9.86	0	0.00	9.86	2	11,400	0.02%
2020/12/03	3	9.83	0.1	9.86	9.87	3	11,349	0.03%
2020/12/02	103	9.86	0	0.00	9.85	103	11,477	0.90%	大買/鉅額交易
2020/12/01	1.3	9.94	1	9.91	9.91	0.2	11,536	0.00%
2020/11/30	0.1	9.88	10	9.87	9.95	-9.9	11,692	-0.08%
2020/11/27	4	9.86	2	9.87	9.86	2	11,440	0.02%
2020/11/26	0	0.00	4	9.88	9.90	-4	11,696	-0.03%
2020/11/25	0.8	9.88	3	9.88	9.88	-2.2	12,227	-0.02%
2020/11/24	5	9.85	0	0.00	9.87	5	12,255	0.04%
2020/11/23	5	9.87	0	0.00	9.90	5	12,304	0.04%
2020/11/20	0	0.00	3	9.87	9.89	-3	12,294	-0.02%
2020/11/18	10.6	9.92	1.4	9.91	9.93	9.1	12,310	0.07%
2020/11/16	1	9.83	1	9.87	9.89	0	12,725	0.00%
2020/11/13	2	9.88	2	9.82	9.83	0	12,610	0.00%
2020/11/12	1	9.90	0	0.00	9.90	1	12,607	0.01%
2020/11/11	2.6	10.00	3	10.06	10.10	-0.4	12,516	0.00%
2020/11/10	1	9.93	21	9.86	9.93	-20.1	12,177	-0.16%
2020/11/09	12	9.71	3	9.77	9.76	9	11,894	0.08%
2020/11/06	2.1	9.66	0	0.00	9.66	2.1	11,817	0.02%
2020/11/05	2	9.60	2	9.63	9.62	0	11,868	0.00%
2020/11/03	3	9.58	12	9.62	9.60	-9	12,020	-0.07%
2020/11/02	2	9.57	9	9.45	9.57	-7	12,110	-0.06%
2020/10/30	14	9.43	0	0.00	9.40	14	12,215	0.11%
2020/10/29	5	9.51	0.8	9.58	9.50	4.2	12,145	0.03%
2020/10/27	0	0.00	3	9.67	9.68	-3	12,322	-0.02%
2020/10/26	0.9	9.80	0	0.00	9.75	0.9	12,402	0.01%
2020/10/23	3	9.55	3	9.57	9.63	0	12,500	0.00%
2020/10/21	7	9.48	0	0.00	9.46	7	12,874	0.05%
2020/10/20	1	9.51	0	0.00	9.50	1	13,003	0.01%
2020/10/19	0	0.00	8	9.53	9.57	-8	13,238	-0.06%
2020/10/16	0	0.00	0.2	9.60	9.55	-0.2	13,925	0.00%
2020/10/15	1	9.57	0	0.00	9.57	1	14,678	0.01%
2020/10/14	13	9.61	0	0.00	9.63	13	15,015	0.09%
2020/10/13	12	9.65	0	0.00	9.67	12	15,231	0.08%
2020/10/12	0	0.00	10	9.71	9.77	-10	15,530	-0.06%
2020/10/08	44	9.76	5	9.83	9.79	39	15,562	0.25%
2020/10/07	0	0.00	17	9.81	9.84	-17	15,558	-0.11%
2020/10/06	4	9.75	20	9.78	9.78	-16	15,614	-0.10%
2020/10/05	0	0.00	46	9.68	9.69	-46	15,734	-0.29%
2020/09/30	6	9.55	0	0.00	9.54	6	15,781	0.04%
2020/09/29	15	9.57	0	0.00	9.55	15	15,895	0.09%
2020/09/28	12	9.57	0	0.00	9.56	12	16,090	0.07%
2020/09/25	1.4	9.34	50.3	9.34	9.33	-48.9	16,178	-0.30%
2020/09/24	34	9.30	15	9.25	9.21	19	16,178	0.12%
2020/09/23	7	9.56	0	0.00	9.52	7	15,949	0.04%
2020/09/22	13	9.67	0	0.00	9.63	13	15,678	0.08%
2020/09/21	8	9.81	1	9.78	9.78	7	15,532	0.05%
2020/09/18	7	9.86	10	9.85	9.87	-3	15,476	-0.02%
2020/09/17	14	9.86	0.5	9.90	9.87	13.5	15,425	0.09%
2020/09/16	4	9.87	21	9.87	9.86	-17	15,579	-0.11%
2020/09/14	1	9.89	4	9.90	9.89	-3	15,719	-0.02%
2020/09/11	5	9.92	5	9.91	9.93	0	15,741	0.00%
2020/09/10	5	9.94	11	9.94	9.95	-6	15,778	-0.04%
2020/09/09	0	0.00	20	9.96	9.90	-20	15,876	-0.13%
2020/09/08	0	0.00	31.1	9.96	9.98	-31.1	16,085	-0.19%
2020/09/07	13	9.92	50	9.91	9.93	-37	16,374	-0.23%
2020/09/04	1	9.85	10	9.86	9.87	-9	16,597	-0.05%
2020/09/03	14	9.86	9	9.88	9.92	5	16,620	0.03%
2020/09/02	22	9.91	0.6	9.95	9.91	21.4	16,552	0.13%
2020/09/01	15	9.98	0	0.00	9.97	15	16,624	0.09%
2020/08/31	4	10.03	3.3	10.01	10.00	0.7	16,532	0.00%
2020/08/28	1	10.05	5.3	10.06	10.05	-4.3	16,311	-0.03%
2020/08/27	3.4	10.06	0	0.00	10.05	3.4	16,618	0.02%
2020/08/26	3	10.08	0.7	10.10	10.10	2.3	16,673	0.01%
2020/08/24	1	10.00	0	0.00	10.00	1	17,337	0.01%
2020/08/21	0	0.00	17	10.05	10.10	-17	17,590	-0.10%
2020/08/20	32	10.03	15	10.07	10.00	17	17,626	0.10%
2020/08/18	1	10.15	0	0.00	10.20	1	17,412	0.01%
2020/08/17	1	10.10	0.4	10.20	10.20	0.6	17,460	0.00%
2020/08/13	1	10.10	1	10.10	10.10	0	17,579	0.00%
2020/08/12	6	10.10	0	0.00	10.10	6	17,686	0.03%
2020/08/11	12	10.15	0	0.00	10.10	12	17,703	0.07%
2020/08/10	4	10.21	2.3	10.16	10.20	1.8	17,809	0.01%
2020/08/07	0	0.00	10	10.10	10.10	-10	17,786	-0.06%
2020/08/06	0.1	10.15	3	10.10	10.15	-2.9	17,849	-0.02%
2020/08/05	5	10.05	5	10.03	10.05	0	17,961	0.00%
2020/08/04	3	10.05	0	0.00	10.05	3	18,197	0.02%
2020/08/03	9	10.04	0	0.00	10.00	9	18,131	0.05%
2020/07/31	5	10.10	0	0.00	10.10	5	18,189	0.03%
2020/07/30	3	10.12	0	0.00	10.20	3	18,200	0.02%
2020/07/29	1	10.20	2	10.20	10.10	-1	18,256	-0.01%
2020/07/28	12	10.06	1	10.05	10.10	11	18,338	0.06%
2020/07/27	13	10.28	10	10.20	10.15	3	18,541	0.02%
2020/07/24	38	10.37	6	10.45	10.35	32	18,667	0.17%
2020/07/23	108.5	10.52	2	10.45	10.45	106.5	18,661	0.57%	大買/鉅額交易
2020/07/22	29	10.59	36	10.51	10.60	-7	18,583	-0.04%
2020/07/21	13.3	11.12	1.2	11.15	11.15	12.1	17,981	0.07%
2020/07/20	0	0.00	3	11.08	11.10	-3	17,350	-0.02%
2020/07/17	0.3	11.10	6	11.10	11.10	-5.8	17,135	-0.03%
2020/07/16	268	11.09	0	0.00	11.10	268	17,182	1.56%	大買/鉅額交易
2020/07/15	12	11.00	0	0.00	11.00	12	17,023	0.07%
2020/07/14	3	11.00	0	0.00	10.95	3	17,162	0.02%
2020/07/13	2	11.00	0	0.00	11.00	2	17,447	0.01%
2020/07/10	1	10.95	0	0.00	10.95	1	17,741	0.01%
2020/07/09	2	11.10	0	0.00	11.05	2	17,843	0.01%
2020/07/08	1.8	11.09	10	11.05	11.15	-8.3	18,064	-0.05%
2020/07/07	0	0.00	11	11.03	11.00	-11	18,325	-0.06%
2020/07/06	1	11.00	0	0.00	11.05	1	18,546	0.01%
2020/07/03	0.6	10.95	10	10.91	10.90	-9.5	18,613	-0.05%
2020/07/01	16	10.85	0	0.00	10.85	16	19,013	0.08%
2020/06/30	0	0.00	1	10.80	10.80	-1	19,193	-0.01%
2020/06/24	1	10.85	1	10.85	10.85	0	19,721	0.00%
2020/06/23	0	0.00	12	10.86	10.90	-12	20,159	-0.06%
2020/06/19	4	10.80	5	10.95	10.80	-1	20,664	0.00%
2020/06/18	0	0.00	9	10.93	10.90	-9	20,861	-0.04%
2020/06/16	0	0.00	1	10.95	10.95	-1	21,783	0.00%
2020/06/15	0	0.00	13	10.80	10.80	-13	22,865	-0.06%
2020/06/12	368	10.85	0	0.00	10.90	368	23,260	1.58%	大買/鉅額交易
2020/06/11	5	11.06	42	11.15	11.00	-37	23,838	-0.16%
2020/06/09	314	11.15	10	11.15	11.15	304	25,167	1.21%	大買/鉅額交易
2020/06/08	24	11.24	5	11.15	11.20	19	25,780	0.07%
2020/06/05	6	11.21	9	11.25	11.20	-3	25,765	-0.01%
2020/06/04	2	11.15	13.6	11.13	11.20	-11.6	26,450	-0.04%
2020/06/03	26	11.08	73.3	11.03	11.15	-47.3	27,285	-0.17%
2020/06/02	2	10.85	35	10.89	10.85	-33	27,129	-0.12%
2020/06/01	1	10.80	116.8	10.82	10.85	-115.8	27,072	-0.43%	大賣/鉅額交易
2020/05/29	7	10.63	0	0.00	10.60	7	26,992	0.03%
2020/05/28	1	10.65	6	10.65	10.65	-5	26,681	-0.02%
2020/05/27	1.5	10.77	0.3	10.80	10.80	1.3	27,044	0.00%
2020/05/26	3	10.75	2	10.80	10.70	1	27,325	0.00%
2020/05/21	0	0.00	10	10.76	10.80	-10	27,603	-0.04%
2020/05/19	5.8	10.72	0	0.00	10.75	5.8	28,154	0.02%
2020/05/18	1	10.55	0	0.00	10.60	1	28,191	0.00%
2020/05/15	2	10.60	0	0.00	10.60	2	28,229	0.01%
2020/05/14	3	10.67	4	10.70	10.70	-1	28,086	0.00%
2020/05/13	1	10.75	0	0.00	10.70	1	28,045	0.00%
2020/05/12	0	0.00	1	10.70	10.75	-1	28,035	0.00%
2020/05/11	1	10.90	102	10.83	10.85	-101	28,067	-0.36%	大賣/鉅額交易
2020/05/08	0.7	10.65	0	0.00	10.60	0.7	27,904	0.00%
2020/05/06	2	10.55	0	0.00	10.55	2	28,191	0.01%
2020/05/05	0	0.00	203	10.66	10.55	-203	28,282	-0.72%	大賣/鉅額交易
2020/05/04	12	10.56	0	0.00	10.55	12	28,321	0.04%
2020/04/30	21	10.77	6	10.84	10.85	15	28,349	0.05%
2020/04/29	20	10.58	22	10.58	10.65	-2	28,719	-0.01%
2020/04/28	1	10.40	100	10.35	10.35	-99	28,685	-0.35%
2020/04/27	17	10.29	0	0.00	10.30	17	29,638	0.06%
2020/04/24	103	10.20	0	0.00	10.15	103	29,920	0.34%	大買/鉅額交易
2020/04/23	1	10.15	1	10.25	10.25	0	30,030	0.00%
2020/04/22	2	10.10	0	0.00	10.15	2	29,989	0.01%
2020/04/21	18	10.16	0	0.00	10.10	18	29,929	0.06%
2020/04/20	5	10.35	10	10.40	10.35	-5	29,768	-0.02%
2020/04/17	11	10.56	4	10.65	10.50	7	29,919	0.02%
2020/04/16	14	10.50	5	10.47	10.55	9	29,751	0.03%
2020/04/15	6	10.57	166	10.61	10.65	-160	29,474	-0.54%	大賣/鉅額交易
2020/04/14	10	10.36	0	0.00	10.45	10	29,437	0.03%
2020/04/13	34	10.24	20	10.20	10.20	14	29,348	0.05%
2020/04/10	25	10.19	5	10.45	10.45	20	29,087	0.07%
2020/04/09	4	9.88	4	9.91	10.05	0	28,815	0.00%
2020/04/08	12	9.77	3	9.81	9.84	9	28,381	0.03%
2020/04/07	3	9.69	3	9.75	9.72	0	28,152	0.00%
2020/04/06	8	9.53	8	9.50	9.59	0	27,910	0.00%
2020/04/01	3	9.59	2	9.61	9.58	1	28,151	0.00%
2020/03/30	3	9.56	1	9.48	9.68	2	27,578	0.01%
2020/03/27	6	9.85	15	9.88	9.86	-9	27,234	-0.03%
2020/03/26	12	9.73	11	9.70	9.72	1	26,820	0.00%
2020/03/25	13	9.75	4	9.81	9.80	9	26,882	0.03%
2020/03/24	3	9.41	32	9.37	9.30	-29	26,531	-0.11%
2020/03/23	6	9.06	1	9.04	9.00	5	26,312	0.02%
2020/03/20	28	9.34	5	9.26	9.46	23	26,101	0.09%
2020/03/19	26	8.82	8.9	8.65	8.61	17.1	25,510	0.07%
2020/03/18	12.1	9.57	13	9.63	9.48	-0.9	24,421	0.00%
2020/03/17	36	9.76	59	9.94	9.73	-23	23,846	-0.10%
2020/03/16	9.7	10.00	25	10.14	10.00	-15.3	22,979	-0.07%
2020/03/13	29.7	10.02	7	10.05	10.30	22.7	22,372	0.10%
2020/03/12	45	10.84	6	10.76	10.70	39	21,272	0.18%
2020/03/11	17	11.24	0	0.00	11.20	17	20,545	0.08%
2020/03/10	9	11.07	4	11.00	11.20	5	20,254	0.02%
2020/03/09	38	11.40	1	11.35	11.30	37	19,438	0.19%
2020/03/06	5	11.85	34	11.85	11.80	-29	18,286	-0.16%
2020/03/05	9	11.91	0	0.00	12.00	9	18,272	0.05%
2020/03/04	5	11.90	11	11.90	11.90	-6	18,257	-0.03%
2020/03/03	1	11.90	0	0.00	11.90	1	18,140	0.01%
2020/03/02	15	11.81	10	11.80	11.80	5	18,055	0.03%
2020/02/27	14	12.03	0	0.00	12.00	14	17,920	0.08%
2020/02/26	2	12.10	54	12.05	12.05	-52	17,701	-0.29%
2020/02/25	4	12.04	0	0.00	12.05	4	17,525	0.02%
2020/02/24	6	12.09	0	0.00	12.10	6	17,463	0.03%
2020/02/21	13	12.14	0	0.00	12.15	13	17,300	0.08%
2020/02/20	4	12.29	0	0.00	12.25	4	16,697	0.02%
2020/02/19	2	12.25	0	0.00	12.30	2	16,645	0.01%
2020/02/18	2	12.20	0	0.00	12.25	2	16,650	0.01%
2020/02/17	3	12.15	0	0.00	12.15	3	16,780	0.02%
2020/02/14	4	12.19	0	0.00	12.15	4	16,886	0.02%
2020/02/13	4	12.20	0	0.00	12.20	4	16,934	0.02%
2020/02/12	11.1	12.19	15	12.17	12.15	-3.9	17,307	-0.02%
2020/02/11	5	12.19	9	12.20	12.15	-4	17,243	-0.02%
2020/02/10	12	12.13	75	12.09	12.20	-63	17,214	-0.37%
2020/02/07	2	12.33	0	0.00	12.30	2	17,079	0.01%
2020/02/06	0	0.00	3.1	12.40	12.45	-3.1	17,108	-0.02%
2020/02/05	4	12.26	11	12.30	12.30	-7	17,096	-0.04%
2020/02/04	2	12.25	0	0.00	12.30	2	17,042	0.01%
2020/02/03	22	12.08	11	12.11	12.10	11	17,173	0.06%
2020/01/31	18	12.37	13	12.40	12.35	5	16,566	0.03%
2020/01/30	51.4	12.35	5	12.35	12.30	46.4	16,285	0.28%
2020/01/20	13	12.68	15.3	12.75	12.75	-2.3	15,191	-0.01%
2020/01/17	10	12.55	10	12.60	12.65	0	14,756	0.00%
2020/01/15	30	12.55	0	0.00	12.50	30	14,593	0.21%
2020/01/14	12	12.60	0	0.00	12.60	12	14,515	0.08%
2020/01/13	11	12.55	13	12.58	12.60	-2	14,462	-0.01%
2020/01/10	15	12.45	3.2	12.45	12.50	11.8	14,313	0.08%
2020/01/09	11	12.50	0	0.00	12.45	11	14,208	0.08%
2020/01/08	28	12.45	0	0.00	12.40	28	14,297	0.20%
2020/01/07	1	12.50	0	0.00	12.50	1	13,964	0.01%
2020/01/03	5	12.59	0	0.00	12.65	5	13,910	0.04%
2020/01/02	2	12.60	1	12.65	12.60	1	13,900	0.01%
2019/12/31	2	12.60	0	0.00	12.60	2	14,012	0.01%
2019/12/27	1	12.60	14	12.75	12.60	-13	15,582	-0.08%
2019/12/26	12	12.55	0	0.00	12.55	12	15,811	0.08%
2019/12/25	1	12.60	18	12.55	12.55	-17	15,934	-0.11%
2019/12/24	1	12.55	5	12.55	12.60	-4	16,059	-0.02%
2019/12/23	5	12.57	23	12.55	12.60	-18	16,221	-0.11%
2019/12/20	1	12.55	0	0.00	12.55	1	16,348	0.01%
2019/12/19	15	12.55	0	0.00	12.55	15	16,260	0.09%
2019/12/18	2	12.55	0	0.00	12.60	2	16,479	0.01%
2019/12/17	5	12.50	100	12.50	12.55	-95	16,753	-0.57%
2019/12/16	2	12.48	0	0.00	12.45	2	17,372	0.01%
2019/12/13	0.2	12.50	112	12.50	12.45	-111.8	17,457	-0.64%	大賣/鉅額交易
2019/12/12	10	12.50	46	12.45	12.50	-36	17,471	-0.21%
2019/12/11	0	0.00	10	12.41	12.40	-10	17,508	-0.06%
2019/12/10	4	12.40	0	0.00	12.40	4	17,531	0.02%
2019/12/09	2	12.40	0	0.00	12.40	2	17,572	0.01%
2019/12/06	0	0.00	1	12.45	12.40	-1	17,780	-0.01%
2019/12/05	5	12.45	4	12.45	12.40	1	17,882	0.01%
2019/12/04	4	12.43	0	0.00	12.40	4	17,945	0.02%
2019/12/02	8.6	12.45	0	0.00	12.40	8.6	18,039	0.05%
2019/11/29	0.1	12.55	0	0.00	12.50	0.1	17,872	0.00%
2019/11/28	6.4	12.55	0	0.00	12.55	6.4	17,857	0.04%
2019/11/27	0	0.00	26	12.55	12.55	-26	17,908	-0.15%
2019/11/25	1	12.45	3	12.55	12.55	-2	17,415	-0.01%
2019/11/22	2	12.45	1	12.45	12.40	1	17,526	0.01%
2019/11/21	17	12.44	0.2	12.45	12.40	16.8	17,601	0.10%
2019/11/20	22	12.50	12	12.55	12.50	10	17,604	0.06%
2019/11/18	71	12.45	0	0.00	12.55	71	17,909	0.40%
2019/11/15	5.8	12.48	0.1	12.50	12.45	5.7	18,040	0.03%
2019/11/14	3	12.40	3	12.40	12.40	0	18,048	0.00%
2019/11/13	3	12.47	0	0.00	12.45	3	18,177	0.02%
2019/11/12	6	12.50	0	0.00	12.55	6	18,323	0.03%
2019/11/11	27	12.49	0	0.00	12.50	27	18,937	0.14%
2019/11/08	5	12.69	5.3	12.75	12.70	-0.3	19,216	0.00%
2019/11/07	7	12.71	0	0.00	12.75	7	19,685	0.04%
2019/11/06	2	12.68	11	12.70	12.75	-9	19,622	-0.05%
2019/11/05	3	12.73	0	0.00	12.80	3	19,560	0.02%
2019/11/04	11	12.75	0	0.00	12.80	11	19,833	0.06%
2019/11/01	2	12.78	0	0.00	12.75	2	19,890	0.01%
2019/10/31	20	12.75	8	12.83	12.85	12	20,106	0.06%
2019/10/30	6	12.65	5	12.60	12.65	1	19,862	0.01%
2019/10/29	4	12.58	0	0.00	12.60	4	19,881	0.02%
2019/10/25	0	0.00	10	12.65	12.65	-10	20,115	-0.05%
2019/10/24	3	12.55	0	0.00	12.65	3	20,125	0.01%
2019/10/23	10	12.57	22	12.60	12.55	-12	20,177	-0.06%
2019/10/21	1	12.55	0	0.00	12.60	1	20,245	0.00%
2019/10/18	32	12.55	0	0.00	12.60	32	20,224	0.16%
2019/10/17	0	0.00	15	12.65	12.70	-15	20,182	-0.07%
2019/10/16	3.9	12.66	4	12.66	12.65	-0.1	20,374	0.00%
2019/10/15	1	12.65	0	0.00	12.65	1	20,423	0.00%
2019/10/14	4	12.60	217.4	12.55	12.60	-213.4	20,669	-1.03%	大賣/鉅額交易
2019/10/08	2.8	12.56	2	12.60	12.60	0.8	20,706	0.00%
2019/10/07	11.5	12.54	22.3	12.55	12.50	-10.8	20,640	-0.05%
2019/10/04	0.7	12.60	0.4	12.60	12.55	0.3	20,633	0.00%
2019/10/03	2	12.55	0	0.00	12.55	2	20,551	0.01%
2019/10/02	11	12.40	0	0.00	12.40	11	19,129	0.06%
2019/10/01	0.5	12.90	11	12.80	12.85	-10.5	18,562	-0.06%
2019/09/27	0.8	12.85	18	12.75	12.75	-17.2	18,647	-0.09%
2019/09/26	0	0.00	1	12.85	12.85	-1	19,772	-0.01%
2019/09/25	1	12.80	0	0.00	12.85	1	21,143	0.00%
2019/09/24	0	0.00	1	12.90	12.90	-1	21,140	0.00%
2019/09/23	5	12.92	0	0.00	12.80	5	21,062	0.02%
2019/09/20	0.6	13.00	20.1	12.84	13.00	-19.5	20,802	-0.09%
2019/09/19	24.1	12.63	12.4	12.61	12.75	11.7	20,400	0.06%
2019/09/18	18.1	12.38	1.6	12.42	12.45	16.5	19,723	0.08%
2019/09/17	1	12.30	0	0.00	12.30	1	19,723	0.01%
2019/09/16	12	12.30	1	12.25	12.30	11	20,123	0.05%
2019/09/12	3	12.28	0	0.00	12.25	3	20,284	0.01%
2019/09/11	3	12.30	3	12.30	12.30	0	20,609	0.00%
2019/09/10	1	12.30	0	0.00	12.30	1	20,811	0.00%
2019/09/09	7	12.25	0	0.00	12.25	7	20,857	0.03%
2019/09/06	15	12.34	7	12.26	12.25	8	20,924	0.04%
2019/09/05	0	0.00	2	12.25	12.35	-2	21,157	-0.01%
2019/09/04	11	12.20	0	0.00	12.25	11	22,128	0.05%
2019/09/03	1	12.20	0	0.00	12.20	1	22,444	0.00%
2019/09/02	22	12.25	0	12.35	12.25	22	22,875	0.10%
2019/08/30	0	0.00	2	12.25	12.30	-2	23,752	-0.01%
2019/08/29	1	12.15	2	12.15	12.20	-1	24,257	0.00%
2019/08/28	4	12.20	3	12.23	12.25	1	24,762	0.00%
2019/08/27	16	12.15	2	12.15	12.05	14	25,238	0.06%
2019/08/26	11	12.07	2	12.05	12.05	9	25,454	0.04%
2019/08/23	4	12.21	3	12.20	12.20	1	25,491	0.00%
2019/08/22	23	12.29	0	0.00	12.30	23	25,413	0.09%
2019/08/21	17.2	12.37	0	0.00	12.30	17.2	25,569	0.07%
2019/08/20	3.2	12.52	57	12.55	12.45	-53.8	25,381	-0.21%
2019/08/19	2	12.55	0	0.00	12.50	2	25,279	0.01%
2019/08/16	49.6	12.46	0	0.00	12.50	49.6	25,381	0.20%
2019/08/15	19	12.50	4	12.53	12.50	15	25,253	0.06%
2019/08/14	14	12.69	31	12.66	12.65	-17	25,443	-0.07%
2019/08/13	10.4	13.41	5.4	13.40	13.40	4.9	24,937	0.02%
2019/08/12	17	13.39	11	13.49	13.50	6	24,365	0.02%
2019/08/08	27	13.33	10	13.35	13.35	17	23,843	0.07%
2019/08/07	17	13.35	0	0.00	13.30	17	23,835	0.07%
2019/08/06	40	13.06	0	0.00	13.15	40	23,884	0.17%
2019/08/05	3	13.25	14	13.26	13.25	-11	23,735	-0.05%
2019/08/02	24	13.30	0	0.00	13.30	24	23,835	0.10%
2019/08/01	10	13.40	0	0.00	13.40	10	23,730	0.04%
2019/07/31	21	13.45	31	13.50	13.40	-10	23,808	-0.04%
2019/07/30	0	0.00	10	13.50	13.40	-10	23,957	-0.04%
2019/07/29	12	13.45	4	13.45	13.45	8	24,092	0.03%
2019/07/26	2	13.45	50	13.45	13.45	-48	24,248	-0.20%
2019/07/25	0	0.00	10	13.40	13.45	-10	24,450	-0.04%
2019/07/24	5	13.35	10	13.40	13.30	-5	24,777	-0.02%
2019/07/23	2	13.40	60	13.40	13.35	-58	25,485	-0.23%
2019/07/19	1	13.35	1	13.40	13.30	0	26,063	0.00%
2019/07/18	1	13.30	10	13.35	13.30	-9	26,096	-0.03%
2019/07/17	10	13.38	0	0.00	13.35	10	25,998	0.04%
2019/07/16	4	13.40	0	0.00	13.35	4	25,934	0.02%
2019/07/15	9	13.56	0	0.00	13.50	9	25,743	0.03%
2019/07/12	5	13.60	2	13.55	13.60	3	25,765	0.01%
2019/07/11	5	13.50	0	0.00	13.45	5	25,828	0.02%
2019/07/10	5	13.40	22	13.45	13.45	-17	25,915	-0.07%
2019/07/09	0	0.00	4	13.30	13.30	-4	25,950	-0.02%
2019/07/08	4	13.35	0	0.00	13.35	4	26,083	0.02%
2019/07/05	1	13.40	22	13.40	13.40	-21	26,099	-0.08%
2019/07/04	2	13.28	2	13.30	13.30	0	26,095	0.00%
2019/07/03	131	12.99	97	13.08	13.15	34	26,036	0.13%	大買/
2019/07/02	93.1	13.32	40.2	13.38	13.25	53	25,012	0.21%
2019/07/01	7.1	13.65	17	13.67	13.65	-9.9	23,602	-0.04%
2019/06/27	0.8	13.70	10	13.70	13.70	-9.3	23,814	-0.04%
2019/06/26	0.3	13.65	2	13.65	13.60	-1.8	24,015	-0.01%
2019/06/25	3	13.65	1	13.70	13.70	2	24,129	0.01%
2019/06/24	4	13.55	10	13.65	13.65	-6	24,432	-0.02%
2019/06/21	11.5	13.53	7	13.60	13.50	4.5	24,497	0.02%
2019/06/20	6	13.70	10	13.75	13.70	-4	24,204	-0.02%
2019/06/19	35	13.76	2	13.75	13.80	33	23,961	0.14%
2019/06/18	14	13.69	27	13.70	13.70	-13	23,797	-0.05%
2019/06/17	5.5	13.65	3	13.65	13.60	2.5	23,937	0.01%
2019/06/14	13	13.44	0	0.00	13.50	13	23,723	0.05%
2019/06/13	0	0.00	5	13.25	13.40	-5	23,748	-0.02%
2019/06/12	64.5	13.17	3	13.15	13.30	61.5	23,564	0.26%
2019/06/11	16.9	13.57	11	13.60	13.60	5.9	22,669	0.03%
2019/06/10	19	13.69	4.9	13.71	13.75	14.1	22,516	0.06%
2019/06/06	14.6	13.68	2	13.85	13.55	12.6	22,198	0.06%
2019/06/05	8.6	13.58	16	13.59	13.65	-7.4	21,558	-0.03%
2019/06/04	3.9	13.33	23	13.30	13.35	-19.1	21,161	-0.09%
2019/06/03	16	13.03	2	13.10	13.10	14	21,471	0.07%
2019/05/31	1	12.95	1	12.95	12.95	0	21,664	0.00%
2019/05/30	11	12.70	0	0.00	12.75	11	21,342	0.05%
2019/05/29	3	12.70	2	12.70	12.70	1	21,378	0.00%
2019/05/28	1.2	12.65	2	12.65	12.65	-0.8	21,565	0.00%
2019/05/27	1.2	12.66	0.5	12.70	12.65	0.7	21,544	0.00%
2019/05/24	0.6	12.65	1	12.65	12.65	-0.4	22,314	0.00%
2019/05/23	6	12.62	25	12.70	12.60	-19	22,460	-0.08%
2019/05/22	0	0.00	20	12.70	12.75	-20	22,330	-0.09%
2019/05/21	7	12.61	19	12.68	12.70	-12	22,286	-0.05%
2019/05/20	0.7	12.50	2	12.45	12.45	-1.3	21,829	-0.01%
2019/05/17	21.3	12.42	0	0.00	12.35	21.3	21,715	0.10%
2019/05/16	0	0.00	1	12.40	12.40	-1	21,671	0.00%
2019/05/14	10	12.25	0	0.00	12.40	10	22,276	0.04%
2019/05/13	2	12.55	0.2	12.50	12.45	1.8	22,088	0.01%
2019/05/10	5	12.55	0	0.00	12.50	5	21,997	0.02%
2019/05/09	25	12.40	1	12.35	12.35	24	21,797	0.11%
2019/05/08	12	12.42	149	12.40	12.50	-137	21,662	-0.63%	大賣/鉅額交易
2019/05/07	31.1	12.53	30	12.55	12.50	1.1	21,626	0.00%
2019/05/06	44.5	12.47	140	12.45	12.50	-95.6	21,399	-0.45%	大賣/
2019/05/03	65	12.66	0	0.00	12.60	65	21,137	0.31%
2019/05/02	213.7	12.71	0	0.00	12.75	213.7	20,837	1.03%	大買/鉅額交易
2019/04/30	74	12.75	3	12.72	12.75	71	20,642	0.34%
2019/04/29	42.4	12.55	3	12.58	12.65	39.4	20,241	0.19%
2019/04/26	0.6	12.20	2	12.15	12.20	-1.4	19,491	-0.01%
2019/04/25	8	12.06	2.8	12.10	12.10	5.2	19,131	0.03%
2019/04/24	10	12.00	0	0.00	12.00	10	18,973	0.05%
2019/04/23	10	11.95	30	11.95	11.95	-20	19,051	-0.10%
2019/04/22	0	0.00	11	11.95	11.90	-11	19,018	-0.06%
2019/04/19	4.4	11.90	3.3	11.90	11.90	1.1	18,949	0.01%
2019/04/18	55.4	11.88	5	11.90	11.90	50.4	18,964	0.27%
2019/04/17	31	11.95	0	0.00	11.95	31	19,003	0.16%
2019/04/16	12	11.95	2	11.95	11.95	10	18,879	0.05%
2019/04/15	4	12.03	1	12.05	11.95	3	18,844	0.02%
2019/04/12	13.6	12.00	0	0.00	12.00	13.6	18,753	0.07%
2019/04/11	13	12.04	0	0.00	12.05	13	18,572	0.07%
2019/04/10	12	12.05	0	0.00	12.10	12	18,496	0.06%
2019/04/09	0.3	12.05	0	0.00	12.05	0.3	18,382	0.00%
2019/04/08	13.8	12.05	2	12.10	12.05	11.8	18,303	0.06%
2019/04/03	19	12.08	1	12.10	12.10	18	18,095	0.10%
2019/04/02	1	12.00	6	12.00	12.00	-5	18,020	-0.03%
2019/04/01	3	12.07	1	12.10	12.05	2	17,875	0.01%
2019/03/29	80	11.83	2	12.00	12.00	78	17,538	0.44%
2019/03/28	28.9	11.79	0	0.00	11.80	28.9	17,402	0.17%
2019/03/27	68	11.77	15	11.77	11.80	53	17,282	0.31%
2019/03/26	34	11.76	0	0.00	11.70	34	17,075	0.20%
2019/03/25	13	11.65	2	11.65	11.70	11	17,207	0.06%
2019/03/22	0.3	11.85	0	0.00	11.80	0.3	17,118	0.00%
2019/03/21	3.8	11.77	211	11.80	11.80	-207.2	17,114	-1.21%	大賣/鉅額交易
2019/03/20	57	11.80	0	0.00	11.85	57	17,059	0.33%
2019/03/18	16	11.90	2	11.95	11.95	14	16,684	0.08%
2019/03/15	1	11.85	0	0.00	11.85	1	16,586	0.01%
2019/03/13	28	11.86	0.9	11.90	11.90	27.1	16,603	0.16%
2019/03/12	41	11.93	0	0.00	11.95	41	16,423	0.25%
2019/03/11	15	11.90	7	11.90	11.85	8	16,506	0.05%
2019/03/08	59	11.80	2	11.75	11.75	57	16,446	0.35%
2019/03/07	298.7	11.92	1	12.05	11.85	297.7	16,474	1.81%	大買/鉅額交易
2019/03/06	122.8	11.77	4	11.68	11.75	118.8	15,875	0.75%	大買/鉅額交易
2019/03/05	20	11.35	7	11.30	11.40	13	15,325	0.08%
2019/03/04	53.5	11.38	0	0.00	11.35	53.5	15,342	0.35%
2019/02/27	0.5	11.40	0	0.00	11.35	0.5	15,300	0.00%
2019/02/26	4	11.40	0	0.00	11.40	4	15,099	0.03%
2019/02/25	1	11.45	20.2	11.41	11.45	-19.2	14,936	-0.13%
2019/02/22	20	11.26	10	11.25	11.30	10	14,282	0.07%
2019/02/21	27.5	11.30	0	0.00	11.25	27.5	14,074	0.20%
2019/02/20	4	11.25	3	11.25	11.30	1	14,015	0.01%
2019/02/19	0.2	11.25	0.1	11.25	11.25	0.1	13,912	0.00%
2019/02/18	25	11.26	0.4	11.25	11.25	24.6	14,073	0.17%
2019/02/15	1	11.20	50	11.20	11.20	-49	14,233	-0.34%
2019/02/14	16	11.20	73	11.22	11.25	-57	14,319	-0.40%
2019/02/13	9.5	11.09	0	0.00	11.05	9.5	13,880	0.07%
2019/02/12	2.8	11.10	1	11.10	11.10	1.8	13,905	0.01%
2019/02/11	6	11.10	6	11.11	11.10	0	14,328	0.00%
2019/01/30	1	11.00	0	0.00	11.05	1	14,660	0.01%
2019/01/28	1	10.95	2	11.00	11.00	-1	14,562	-0.01%
2019/01/25	0	0.00	5	10.90	10.95	-5	14,479	-0.03%
2019/01/24	1.5	10.85	0	0.00	10.85	1.5	14,444	0.01%
2019/01/23	12	10.85	20	10.80	10.80	-8	14,890	-0.05%
2019/01/22	0.9	10.85	0	0.00	10.80	0.9	15,011	0.01%
2019/01/21	0.4	10.90	0	0.00	10.90	0.4	15,035	0.00%
2019/01/18	5.6	10.81	3	10.85	10.85	2.6	15,408	0.02%
2019/01/17	6	10.80	4	10.80	10.85	2	15,881	0.01%
2019/01/16	1	10.85	0	0.00	10.80	1	16,606	0.01%
2019/01/11	11	10.75	0	0.00	10.75	11	16,931	0.06%
2019/01/10	1	10.75	11	10.75	10.80	-10	17,432	-0.06%
2019/01/09	0	0.00	62	10.70	10.75	-62	17,784	-0.35%
2019/01/08	23	10.60	0	0.00	10.60	23	17,816	0.13%
2019/01/07	2	10.60	0	0.00	10.60	2	18,151	0.01%
2019/01/04	21	10.40	40	10.40	10.35	-19	18,539	-0.10%
2019/01/03	0	0.00	10	10.35	10.40	-10	19,909	-0.05%
2018/12/28	1	10.35	1	10.35	10.35	0	20,558	0.00%
2018/12/26	0	0.00	1	10.30	10.20	-1	21,371	0.00%
2018/12/25	18	10.25	0	0.00	10.25	18	21,515	0.08%
2018/12/24	2	10.33	0	0.00	10.40	2	21,777	0.01%
2018/12/22	30	10.30	0	0.00	10.30	30	22,284	0.13%
2018/12/17	0	0.00	16	10.60	10.60	-16	23,086	-0.07%
2018/12/13	11	10.65	0	0.00	10.75	11	23,285	0.05%
2018/12/10	5	10.65	0	0.00	10.65	5	24,287	0.02%
2018/12/06	0	0.00	2	10.60	10.60	-2	24,943	-0.01%
2018/12/04	0.6	10.70	11	10.80	10.80	-10.4	25,455	-0.04%
2018/12/03	0	0.00	11	10.65	10.65	-11	25,925	-0.04%
2018/11/30	10.2	10.60	0	0.00	10.55	10.2	27,469	0.04%
2018/11/28	2	10.60	0	0.00	10.65	2	29,189	0.01%
2018/11/26	0.4	10.50	0	0.00	10.50	0.4	30,269	0.00%
2018/11/23	0.2	10.50	0	0.00	10.45	0.2	30,551	0.00%
2018/11/22	20	10.55	0	0.00	10.50	20	30,852	0.06%
2018/11/21	0	0.00	1	10.60	10.60	-1	31,289	0.00%
2018/11/16	0.6	10.70	0	0.00	10.70	0.6	32,595	0.00%
2018/11/15	0.2	10.75	5.6	10.71	10.75	-5.5	33,629	-0.02%
2018/11/14	0	0.00	16	10.70	10.75	-16	34,115	-0.05%
2018/11/12	10	10.60	0	0.00	10.60	10	34,308	0.03%
2018/11/09	1	10.55	1.3	10.59	10.55	-0.3	34,413	0.00%
2018/11/08	4.8	10.61	2	10.60	10.65	2.8	34,590	0.01%
2018/11/07	1	10.45	0	0.00	10.50	1	34,389	0.00%
2018/11/05	0	0.00	10.3	10.15	10.25	-10.3	35,367	-0.03%
2018/11/02	10	10.25	10	10.20	10.25	0	35,425	0.00%
2018/11/01	0	0.00	3	10.12	10.20	-3	35,496	-0.01%
2018/10/31	0	0.00	0.1	10.20	10.20	-0.1	35,768	0.00%
2018/10/26	12	9.99	41	9.97	10.05	-29	35,975	-0.08%
2018/10/25	4	9.90	26	10.00	9.99	-22	35,847	-0.06%
2018/10/24	13	10.19	0	0.00	10.05	13	36,192	0.04%
2018/10/23	0	0.00	16	10.31	10.30	-16	35,953	-0.04%
2018/10/22	2	10.55	1	10.50	10.55	1	36,000	0.00%
2018/10/19	3.3	10.27	20	10.25	10.45	-16.7	36,142	-0.05%
2018/10/18	22.7	10.46	1	10.35	10.40	21.7	36,238	0.06%
2018/10/17	4	10.49	0	0.00	10.50	4	36,104	0.01%
2018/10/16	22	10.65	0	0.00	10.65	22	35,901	0.06%
2018/10/15	8.3	10.65	4.4	10.65	10.65	3.9	35,864	0.01%
2018/10/12	55.5	10.70	103	10.44	10.70	-47.5	35,651	-0.13%	大賣/
2018/10/11	42.3	10.57	342	10.63	10.45	-299.7	35,340	-0.85%	大賣/鉅額交易
2018/10/09	1.2	10.93	2	11.00	11.10	-0.8	34,044	0.00%
2018/10/08	19	10.91	0	0.00	10.95	19	33,828	0.06%
2018/10/05	20	10.98	0	0.00	10.85	20	33,762	0.06%
2018/10/04	13	11.10	0	0.00	11.05	13	33,559	0.04%
2018/10/03	0	0.00	101	11.25	11.25	-101	33,397	-0.30%	大賣/鉅額交易
2018/10/02	15	11.20	0	0.00	11.25	15	33,764	0.04%
2018/10/01	14.1	11.22	20	11.25	11.25	-5.9	34,232	-0.02%
2018/09/26	0	0.00	50	11.10	11.05	-50	34,116	-0.15%
2018/09/25	0	0.00	7.6	10.95	11.00	-7.6	34,015	-0.02%
2018/09/21	1.5	10.95	0	0.00	10.85	1.5	34,225	0.00%
2018/09/18	0	0.00	4	10.80	10.85	-4	34,135	-0.01%
2018/09/17	31	10.88	0	0.00	10.90	31	33,966	0.09%
2018/09/14	5	11.00	21	11.05	11.00	-16	33,661	-0.05%
2018/09/13	5	10.89	3	10.97	10.95	2	33,336	0.01%
2018/09/12	0	0.00	1	10.60	10.70	-1	32,950	0.00%
2018/09/11	18	10.50	0	0.00	10.55	18	32,807	0.05%
2018/09/10	27.1	10.56	21	10.56	10.55	6.1	32,732	0.02%
2018/09/07	50	10.65	100	10.65	10.65	-50	32,650	-0.15%
2018/09/06	75	10.50	78	10.52	10.55	-3	32,230	-0.01%
2018/09/05	35	11.11	5.8	11.14	11.10	29.2	30,621	0.10%
2018/09/04	129	11.13	0	0.00	11.20	129	29,357	0.44%	大買/鉅額交易
2018/09/03	0.2	11.20	33.3	11.20	11.20	-33.1	29,023	-0.11%
2018/08/31	28.5	11.18	65.8	11.21	11.10	-37.3	28,851	-0.13%
2018/08/30	55	11.14	1	11.20	11.10	54	28,746	0.19%
2018/08/29	15.2	11.20	28	11.20	11.20	-12.8	28,626	-0.04%
2018/08/28	64	11.29	0	0.00	11.20	64	28,523	0.22%
2018/08/27	35.6	11.25	3.5	11.21	11.25	32.1	28,033	0.11%
2018/08/24	6	10.92	65	10.96	11.05	-59	27,687	-0.21%
2018/08/23	29	11.02	37	11.10	11.00	-8	28,050	-0.03%
2018/08/22	164	10.94	27	10.96	11.00	137	27,843	0.49%	大買/鉅額交易
2018/08/21	101	10.70	10	10.57	10.80	91	26,787	0.34%	大買/
2018/08/20	13	10.46	2	10.48	10.55	11	26,148	0.04%
2018/08/16	3	10.32	2	10.35	10.35	1	25,640	0.00%
2018/08/14	11	10.39	90	10.37	10.45	-79	25,459	-0.31%
2018/08/13	70	10.52	8	10.43	10.40	62	25,417	0.24%
2018/08/10	8	10.53	22	10.45	10.45	-14	24,773	-0.06%
2018/08/09	40	10.25	0	0.00	10.25	40	24,163	0.17%
2018/08/08	10	10.23	40	10.25	10.25	-30	24,152	-0.12%
2018/08/07	7.3	10.24	17	10.21	10.20	-9.7	24,203	-0.04%
2018/08/02	31	10.03	24	9.98	9.98	7	24,515	0.03%
2018/08/01	42	10.10	10	10.05	10.10	32	24,181	0.13%
2018/07/31	10	10.05	22	10.10	10.10	-12	24,097	-0.05%
2018/07/30	97	9.83	3	9.95	9.97	94	23,304	0.40%
2018/07/27	12	9.78	0	0.00	9.77	12	23,027	0.05%
2018/07/25	6	9.75	1	9.73	9.72	5	22,881	0.02%
2018/07/24	56	9.64	0	0.00	9.70	56	23,018	0.24%
2018/07/20	0	0.00	2	9.58	9.58	-2	22,650	-0.01%
2018/07/18	25	9.59	6.5	9.59	9.61	18.5	22,716	0.08%
2018/07/17	37	9.59	0	0.00	9.57	37	22,769	0.16%
2018/07/16	0	0.00	1	9.61	9.60	-1	22,807	0.00%
2018/07/13	10	9.60	6	9.62	9.63	4	22,731	0.02%
2018/07/12	0	0.00	12	9.52	9.57	-12	22,632	-0.05%
2018/07/11	10	9.43	0	0.00	9.46	10	22,515	0.04%
2018/07/10	40	9.44	0	0.00	9.49	40	22,451	0.18%
2018/07/09	1	9.30	0	0.00	9.30	1	22,191	0.00%
2018/07/06	11	9.26	0	0.00	9.21	11	21,646	0.05%
2018/07/05	7	9.30	0	0.00	9.29	7	21,957	0.03%
2018/07/04	12	9.33	0	0.00	9.38	12	22,200	0.05%
2018/07/03	15	9.39	0	0.00	9.38	15	22,338	0.07%
2018/07/02	17	9.55	0	0.00	9.49	17	22,035	0.08%
2018/06/29	8	9.38	0	0.00	9.41	8	21,560	0.04%
2018/06/28	10	9.36	0	0.00	9.41	10	21,285	0.05%
2018/06/27	18	9.42	100	9.41	9.40	-82	21,352	-0.38%
2018/06/26	8	9.46	0	0.00	9.46	8	21,376	0.04%
2018/06/25	2	9.49	0	0.00	9.52	2	21,296	0.01%
2018/06/22	12	9.47	0	0.00	9.47	12	21,444	0.06%
2018/06/19	0.8	9.58	0	0.00	9.56	0.8	22,657	0.00%
2018/06/15	5	9.59	6	9.65	9.66	-1	22,453	0.00%
2018/06/14	10.9	9.63	0	0.00	9.61	10.9	22,225	0.05%
2018/06/13	36	9.73	0	0.00	9.71	36	22,044	0.16%
2018/06/12	52	9.78	0	0.00	9.76	52	22,203	0.23%
2018/06/11	34	9.79	0	0.00	9.82	34	21,931	0.16%
2018/06/08	46.3	9.71	0	0.00	9.69	46.3	21,642	0.21%
2018/06/07	20	9.58	18	9.65	9.74	2	21,194	0.01%
2018/06/06	20	9.40	0	0.00	9.44	20	20,754	0.10%
2018/06/04	0	0.00	11	9.28	9.27	-11	20,124	-0.05%
2018/05/31	18	9.24	339	9.22	9.15	-321	19,846	-1.62%	大賣/鉅額交易
2018/05/30	15	9.23	0	0.00	9.23	15	19,037	0.08%
2018/05/29	5	9.31	0	0.00	9.33	5	18,721	0.03%
2018/05/28	0	0.00	1	9.33	9.33	-1	18,757	-0.01%
2018/05/23	1	9.25	0	0.00	9.25	1	19,274	0.00%
2018/05/22	2	9.28	0.2	9.27	9.27	1.8	19,354	0.01%
2018/05/21	0	0.00	100.7	9.32	9.32	-100.7	19,297	-0.52%
2018/05/17	0	0.00	10	9.30	9.30	-10	19,223	-0.05%
2018/05/16	0	0.00	3	9.27	9.26	-3	19,189	-0.02%
2018/05/15	10	9.25	0	0.00	9.25	10	19,272	0.05%
2018/05/14	4.9	9.27	65	9.26	9.28	-60.1	19,543	-0.31%
2018/05/11	1	9.20	2	9.23	9.23	-1	19,390	-0.01%
2018/05/10	10	9.11	4	9.15	9.15	6	19,006	0.03%
2018/05/07	20	9.02	0	0.00	9.04	20	18,757	0.11%
2018/05/04	21.5	9.00	3	9.03	9.00	18.5	18,723	0.10%
2018/05/03	110.4	9.08	3	9.10	9.06	107.4	18,445	0.58%	大買/鉅額交易
2018/05/02	0.6	9.12	0	0.00	9.12	0.6	18,453	0.00%
2018/04/30	2.7	9.09	1	9.12	9.12	1.7	18,541	0.01%
2018/04/26	0	0.00	17.4	8.90	8.87	-17.4	18,176	-0.10%
2018/04/24	7.8	8.89	1	8.92	8.92	6.8	18,177	0.04%
2018/04/23	53	8.92	3	8.92	8.93	50	18,153	0.28%
2018/04/20	0	0.00	4	8.88	8.88	-4	17,996	-0.02%
2018/04/18	0	0.00	1	8.83	8.82	-1	18,518	-0.01%
2018/04/17	31	8.81	9	8.81	8.82	22	18,516	0.12%
2018/04/16	6	8.88	0	0.00	8.87	6	18,549	0.03%
2018/04/13	193	8.87	1	8.87	8.87	192	18,467	1.04%	大買/鉅額交易
2018/04/12	242	8.86	5	8.86	8.89	237	18,466	1.28%	大買/鉅額交易
2018/04/11	14.8	8.90	4	8.90	8.90	10.8	18,271	0.06%
2018/04/10	0	0.00	10	8.79	8.84	-10	17,584	-0.06%
2018/04/09	0.3	8.71	0	0.00	8.71	0.3	16,977	0.00%
2018/04/03	8	8.69	0	0.00	8.71	8	16,589	0.05%
2018/03/31	10	8.72	1	8.73	8.72	9	16,314	0.06%
2018/03/29	10.5	8.68	10	8.69	8.70	0.5	15,882	0.00%
2018/03/28	3	8.69	0	0.00	8.69	3	15,649	0.02%
2018/03/27	22.5	8.73	1	8.73	8.72	21.5	15,439	0.14%
2018/03/26	300.4	8.71	1	8.71	8.70	299.4	15,193	1.97%	大買/鉅額交易
2018/03/23	102.2	8.70	45.9	8.73	8.73	56.3	14,992	0.38%	大買/
2018/03/22	514.6	8.76	4	8.78	8.78	510.6	14,498	3.52%	大買/鉅額交易
2018/03/21	350	8.63	0	0.00	8.63	350	13,372	2.62%	大買/鉅額交易
2018/03/20	1	8.63	0	0.00	8.65	1	13,308	0.01%
2018/03/19	0	0.00	21	8.68	8.67	-21	13,209	-0.16%
2018/03/16	15	8.66	0	0.00	8.67	15	13,138	0.11%
2018/03/15	0	0.00	8	8.67	8.66	-8	12,784	-0.06%
2018/03/14	100	8.67	0.1	8.66	8.66	99.9	12,718	0.79%
2018/03/12	10	8.69	0	0.00	8.69	10	12,574	0.08%
2018/03/07	0.7	8.60	0.5	8.60	8.60	0.2	12,551	0.00%
2018/03/06	0	0.00	5	8.58	8.59	-5	12,612	-0.04%
2018/03/05	8	8.58	12	8.57	8.55	-4	12,836	-0.03%
2018/03/02	5	8.62	0	0.00	8.64	5	12,819	0.04%
2018/02/27	9	8.71	13	8.72	8.64	-4	12,664	-0.03%
2018/02/26	12.6	8.73	2	8.73	8.72	10.6	12,460	0.09%
2018/02/23	7	8.76	3.1	8.79	8.73	3.9	12,346	0.03%
2018/02/22	1.7	8.63	5	8.66	8.70	-3.3	12,152	-0.03%
2018/02/21	7.4	8.58	6	8.58	8.59	1.4	12,009	0.01%
2018/02/09	13	8.34	0	0.00	8.40	13	11,638	0.11%
2018/02/08	1	8.41	0	0.00	8.45	1	11,322	0.01%
2018/02/07	17	8.48	3	8.45	8.40	14	11,232	0.12%
2018/02/06	1	8.38	25	8.34	8.36	-24	11,065	-0.22%
2018/02/05	4	8.56	34.2	8.54	8.59	-30.2	10,558	-0.29%
2018/02/01	0	0.00	1	8.65	8.64	-1	10,332	-0.01%
2018/01/31	30	8.61	5	8.64	8.64	25	10,337	0.24%
2018/01/30	6	8.71	15	8.66	8.67	-9	10,216	-0.09%
2018/01/29	5	8.75	5	8.74	8.76	0	9,807	0.00%
2018/01/26	1	8.77	0	0.00	8.78	1	9,842	0.01%
2018/01/25	1	8.80	7	8.80	8.78	-6	9,776	-0.06%
2018/01/24	8	8.75	0	0.00	8.77	8	9,600	0.08%
2018/01/23	11	8.81	20	8.80	8.80	-9	9,296	-0.10%
2018/01/22	13	8.83	9	8.87	8.86	4	9,163	0.04%
2018/01/19	12	8.81	0	0.00	8.84	12	9,088	0.13%
2018/01/18	9	8.80	4	8.85	8.77	5	9,078	0.06%
2018/01/17	0	0.00	1	8.81	8.82	-1	8,829	-0.01%
2018/01/16	7.7	8.73	6	8.72	8.78	1.7	8,638	0.02%
2018/01/15	19.9	8.77	34.5	8.73	8.74	-14.6	8,494	-0.17%
2018/01/12	0	0.00	62	8.59	8.63	-62	8,014	-0.77%
2018/01/11	2	8.49	0	0.00	8.54	2	7,682	0.03%
2018/01/10	15	8.51	1	8.52	8.53	14	7,633	0.18%
2018/01/08	0.9	8.48	2	8.47	8.50	-1.1	7,520	-0.01%
2018/01/05	0	0.00	6	8.42	8.44	-6	7,331	-0.08%