統一實 (9907)-新光券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
14.65
漲跌
▲0.15
漲幅
+1.03%
成交量
1,134張
產業
上市其他類股▲1.60%
269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

統一實 (9907)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/18	7	14.61	0	0.00	14.65	7	2,171	0.32%
2024/04/17	4	14.30	1	14.65	14.50	3	2,164	0.14%
2024/04/16	2.3	14.36	5	14.30	14.35	-2.7	2,167	-0.12%
2024/04/15	1.5	14.52	10	14.70	14.50	-8.5	2,155	-0.39%
2024/04/12	0	14.70	2	14.65	14.70	-2	2,151	-0.09%
2024/04/11	0.7	14.55	5	14.60	14.60	-4.3	2,140	-0.20%
2024/04/10	20.6	14.60	20	14.59	14.50	0.6	2,125	0.03%
2024/04/09	8	14.59	16	14.56	14.60	-8	2,116	-0.38%
2024/04/08	4.1	14.28	3	14.30	14.30	1.1	2,109	0.05%
2024/04/03	6	14.35	0	0.00	14.35	6	2,092	0.29%
2024/04/02	3.1	14.36	0	0.00	14.40	3.1	2,086	0.15%
2024/04/01	0.1	14.35	18	14.50	14.55	-17.9	2,086	-0.86%
2024/03/29	11	14.30	1	14.30	14.30	10	2,063	0.48%
2024/03/28	14.1	14.30	0.1	14.40	14.30	14.1	2,048	0.69%
2024/03/27	25	14.34	2	14.35	14.30	23	2,042	1.13%
2024/03/26	36.7	14.29	1	14.40	14.30	35.7	2,026	1.76%
2024/03/25	31.3	14.43	0	0.00	14.35	31.3	1,976	1.59%
2024/03/22	5.3	14.60	0.2	14.65	14.60	5.1	1,954	0.26%
2024/03/21	11.2	14.77	8	14.75	14.85	3.2	1,924	0.17%
2024/03/20	26	14.66	30	14.65	14.85	-4	1,883	-0.21%
2024/03/19	34.2	14.23	2.4	14.29	14.25	31.9	1,715	1.86%
2024/03/18	11	13.94	16	14.01	14.05	-5	1,689	-0.29%
2024/03/15	5.3	14.11	1	14.10	14.05	4.3	1,636	0.26%
2024/03/14	13.1	14.19	3	14.20	14.20	10.1	1,572	0.64%
2024/03/13	13.8	14.31	0	0.00	14.25	13.8	1,522	0.91%
2024/03/12	21.3	14.51	17	14.50	14.55	4.3	1,472	0.29%
2024/03/11	0.5	14.53	5.2	14.60	14.55	-4.7	1,463	-0.32%
2024/03/08	28.9	14.41	13.3	14.49	14.50	15.6	1,460	1.07%
2024/03/07	165.7	14.65	29	14.66	14.60	136.7	1,414	9.67%	大買/鉅額交易
2024/03/06	105.3	15.14	3	15.15	15.15	102.3	1,289	7.93%	大買/鉅額交易
2024/03/05	20	15.55	2	15.50	15.60	18	1,242	1.45%
2024/03/04	4	15.42	2	15.40	15.40	2	1,238	0.16%
2024/03/01	12.2	15.49	1	15.45	15.45	11.2	1,247	0.90%
2024/02/29	77.1	15.53	0	0.00	15.50	77.1	1,246	6.19%
2024/02/27	9.7	15.58	0.3	15.65	15.50	9.3	1,219	0.76%
2024/02/26	7.3	15.74	2	15.75	15.70	5.3	1,214	0.43%
2024/02/23	22.5	15.78	0	0.00	15.75	22.5	1,209	1.86%
2024/02/22	37.8	15.86	10.4	15.91	15.80	27.4	1,211	2.26%
2024/02/21	14.1	15.81	25	15.89	15.90	-10.9	1,202	-0.91%
2024/02/20	20.3	15.68	8	15.75	15.70	12.3	1,192	1.03%
2024/02/19	13	15.67	59	15.65	15.70	-46	1,184	-3.88%
2024/02/16	6	15.50	21	15.55	15.50	-15	1,182	-1.27%
2024/02/15	5.6	15.27	17.4	15.20	15.45	-11.8	1,177	-1.00%
2024/02/05	11.2	15.28	0	0.00	15.25	11.2	1,172	0.96%
2024/02/02	9.2	15.46	16	15.55	15.40	-6.8	1,169	-0.58%
2024/02/01	17	15.61	17	15.46	15.60	0	1,170	0.00%
2024/01/31	5	15.20	7	15.29	15.20	-2	1,161	-0.17%
2024/01/30	5.1	15.17	2	15.25	15.15	3.1	1,154	0.27%
2024/01/29	0	0.00	1	15.25	15.30	-1	1,148	-0.09%
2024/01/26	27.3	15.14	0	0.00	15.15	27.3	1,138	2.39%
2024/01/25	59.2	15.24	0	0.00	15.25	59.2	1,120	5.29%
2024/01/24	41.1	15.41	5	15.40	15.40	36.1	1,111	3.24%
2024/01/23	4.4	15.17	0	0.00	15.20	4.4	1,101	0.40%
2024/01/22	5	15.17	0	0.00	15.10	5	1,093	0.46%
2024/01/19	12	15.15	1	15.15	15.15	11	1,077	1.02%
2024/01/18	7.3	15.15	0	0.00	15.10	7.3	1,070	0.68%
2024/01/17	18.6	15.28	0	15.35	15.30	18.6	1,067	1.74%
2024/01/16	12.1	15.57	0	0.00	15.55	12.1	1,032	1.17%
2024/01/15	12	15.85	2	15.90	15.85	10	1,020	0.98%
2024/01/12	9	15.84	2	15.80	15.85	7	1,051	0.66%
2024/01/11	1	15.80	0	0.00	15.80	1	1,080	0.09%
2024/01/10	10	15.75	0	15.80	15.70	10	1,097	0.91%
2024/01/09	12	15.91	0	0.00	15.85	12	1,092	1.10%
2024/01/08	13	16.00	0	0.00	15.95	13	1,115	1.17%
2024/01/05	18.2	16.00	0	0.00	16.00	18.2	1,120	1.63%
2024/01/04	8	16.01	0	0.00	16.00	8	1,123	0.71%
2024/01/03	11.1	16.08	3	16.12	16.05	8.1	1,129	0.72%
2024/01/02	23	16.13	3	16.25	16.15	20	1,122	1.78%
2023/12/29	4	16.15	7	16.25	16.15	-3	1,104	-0.27%
2023/12/28	0.1	16.25	28	16.25	16.25	-27.9	1,108	-2.51%
2023/12/27	10.2	16.20	3.2	16.25	16.20	7	1,104	0.63%
2023/12/26	0.3	16.15	0	0.00	16.25	0.3	1,100	0.02%
2023/12/25	2.3	16.13	0	0.00	16.10	2.3	1,098	0.21%
2023/12/22	2	16.05	2	16.05	16.10	0	1,104	0.00%
2023/12/20	3.2	16.07	1	16.10	16.05	2.2	1,108	0.19%
2023/12/19	22.1	16.03	50	16.05	16.05	-27.9	1,109	-2.51%
2023/12/18	12	16.33	10	16.25	16.25	2	1,103	0.18%
2023/12/15	11	16.29	39	16.32	16.35	-28	1,095	-2.55%
2023/12/13	14	16.00	51	16.00	15.95	-37	1,073	-3.44%
2023/12/12	0	0.00	2.1	16.10	16.10	-2.1	1,070	-0.19%
2023/12/11	9	16.01	106	16.05	16.05	-97	1,073	-9.03%	大賣/
2023/12/08	6.2	16.03	1.1	16.13	16.10	5.1	1,080	0.47%
2023/12/07	21	16.09	2.1	16.15	16.05	19	1,084	1.75%
2023/12/06	107	16.19	1	16.15	16.15	106	1,083	9.79%	大買/鉅額交易
2023/12/05	17	16.20	0	0.00	16.20	17	1,106	1.54%
2023/12/04	21.3	16.28	18	16.22	16.25	3.3	1,108	0.30%
2023/12/01	16	16.10	4	16.10	16.10	12	1,091	1.10%
2023/11/30	7.5	16.07	0	0.00	16.05	7.5	1,087	0.69%
2023/11/29	8.1	16.15	8	16.25	16.15	0.1	1,081	0.01%
2023/11/28	58.2	16.28	21	16.24	16.25	37.2	1,083	3.43%
2023/11/27	4.4	16.10	3	16.15	16.15	1.4	1,080	0.13%
2023/11/24	6.1	16.05	0	0.00	16.10	6.1	1,079	0.56%
2023/11/22	3.1	16.09	1	16.10	16.15	2.1	1,095	0.19%
2023/11/21	2	16.05	4	16.10	16.15	-2	1,107	-0.18%
2023/11/20	3	16.00	6	15.98	16.05	-3	1,095	-0.27%
2023/11/17	12.5	15.85	2	15.95	15.85	10.5	1,098	0.95%
2023/11/16	19.1	15.99	3	15.85	15.85	16.1	1,108	1.45%
2023/11/15	7	15.84	7	15.93	16.00	0	1,163	0.00%
2023/11/14	5	15.71	1.2	15.70	15.70	3.8	1,243	0.31%
2023/11/13	4.1	15.75	0	0.00	15.70	4.1	1,261	0.32%
2023/11/10	3.1	15.86	2.4	15.83	15.90	0.6	1,257	0.05%
2023/11/09	7.1	15.79	9	15.73	15.75	-1.9	1,257	-0.15%
2023/11/08	2.2	16.00	16	16.05	16.00	-13.8	1,306	-1.06%
2023/11/07	4.2	16.04	4	16.05	16.00	0.2	1,329	0.02%
2023/11/06	20.3	16.03	0	0.00	16.05	20.3	1,359	1.50%
2023/11/03	5	15.97	4	15.95	16.05	1	1,417	0.07%
2023/11/02	3	15.90	4	15.85	15.85	-1	1,421	-0.07%
2023/11/01	6	15.78	16	15.77	15.75	-10	1,429	-0.70%
2023/10/31	4	15.73	2	15.80	15.70	2	1,438	0.14%
2023/10/30	13	15.82	0	0.00	15.75	13	1,464	0.89%
2023/10/26	0.3	15.88	4	15.80	15.80	-3.7	1,506	-0.25%
2023/10/25	7	15.95	4	15.95	15.95	3	1,522	0.20%
2023/10/24	4	15.64	0	0.00	15.65	4	1,543	0.26%
2023/10/23	0	0.00	1	15.80	15.75	-1	1,560	-0.06%
2023/10/20	12.2	15.56	29	15.75	15.70	-16.8	1,572	-1.07%
2023/10/19	16.2	15.84	1	15.85	15.80	15.2	1,567	0.97%
2023/10/18	6	16.02	0	0.00	16.00	6	1,556	0.39%
2023/10/17	21	16.10	8	16.05	16.00	13	1,552	0.84%
2023/10/16	8	16.11	5	16.05	16.10	3	1,579	0.19%
2023/10/13	6.2	16.38	20	16.40	16.35	-13.9	1,606	-0.86%
2023/10/12	9.3	16.53	0	0.00	16.50	9.3	1,635	0.57%
2023/10/11	8	16.61	13	16.67	16.60	-5	1,652	-0.30%
2023/10/06	4.2	16.55	2	16.60	16.60	2.2	1,678	0.13%
2023/10/05	12	16.46	5	16.45	16.50	7	1,724	0.41%
2023/10/04	6.3	16.46	0	0.00	16.45	6.3	1,755	0.36%
2023/10/03	3	16.57	4	16.65	16.70	-1	1,798	-0.06%
2023/10/02	2.1	16.60	7	16.56	16.60	-4.9	1,868	-0.26%
2023/09/28	1.2	16.50	0.1	16.65	16.50	1	2,085	0.05%
2023/09/27	1.3	16.47	0	0.00	16.50	1.3	2,296	0.05%
2023/09/26	5.1	16.49	0	0.00	16.55	5.1	2,398	0.21%
2023/09/25	8.1	16.56	0	0.00	16.55	8.1	2,512	0.32%
2023/09/22	1	16.55	0	0.00	16.55	1	2,570	0.04%
2023/09/21	9	16.64	0	0.00	16.60	9	2,610	0.34%
2023/09/20	1	16.80	0	0.00	16.80	1	2,640	0.04%
2023/09/19	3	16.75	0	0.00	16.75	3	2,687	0.11%
2023/09/18	9	16.76	0	0.00	16.80	9	2,723	0.33%
2023/09/15	14	16.80	1.2	16.81	16.80	12.8	2,749	0.47%
2023/09/14	0	0.00	34	16.77	16.75	-34	2,792	-1.22%
2023/09/13	0.2	16.75	6	16.70	16.80	-5.8	2,810	-0.21%
2023/09/12	2	16.80	0	0.00	16.75	2	2,932	0.07%
2023/09/11	10	16.74	0	0.00	16.70	10	2,945	0.34%
2023/09/08	9.1	16.78	0	0.00	16.85	9.1	2,976	0.30%
2023/09/07	1.1	17.01	2	17.00	16.95	-0.9	2,968	-0.03%
2023/09/06	1.2	17.11	0	0.00	17.15	1.2	3,009	0.04%
2023/09/05	6	17.17	0	0.00	17.15	6	3,046	0.20%
2023/09/04	13	17.22	2	17.25	17.25	11	3,080	0.36%
2023/09/01	0	0.00	100	17.43	17.40	-100	3,136	-3.19%
2023/08/31	10	17.25	3	17.40	17.40	7	3,146	0.22%
2023/08/30	0.2	17.25	0	0.00	17.20	0.2	3,164	0.00%
2023/08/29	0.1	17.15	0	0.00	17.15	0.1	3,201	0.00%
2023/08/28	18.1	17.14	0	17.90	17.00	18.1	3,224	0.56%
2023/08/25	2	17.25	41	17.16	17.10	-39	3,252	-1.20%
2023/08/24	6.1	17.15	6	17.17	17.10	0.1	3,302	0.00%
2023/08/23	11.1	17.10	14	17.07	17.10	-3	3,336	-0.09%
2023/08/22	11	17.06	31	17.13	17.10	-20	3,366	-0.59%
2023/08/21	25	17.32	32	17.75	17.35	-7	3,393	-0.21%
2023/08/18	133.2	17.32	84.8	17.26	17.40	48.4	3,362	1.44%	大買/
2023/08/17	23.1	16.59	11	16.60	16.55	12.1	3,280	0.37%
2023/08/16	4.1	16.60	0	0.00	16.60	4.1	3,296	0.12%
2023/08/15	0.1	16.80	0	0.00	16.75	0.1	3,355	0.00%
2023/08/14	34.3	16.59	16	16.60	16.65	18.3	3,408	0.54%
2023/08/11	15	16.95	43	17.00	17.00	-28	3,405	-0.82%
2023/08/10	17.8	17.05	19	17.11	17.05	-1.2	3,453	-0.03%
2023/08/09	50.5	17.35	213	17.26	17.25	-162.5	3,499	-4.65%	大賣/鉅額交易
2023/08/08	15.2	17.64	20	17.65	17.60	-4.8	3,581	-0.14%
2023/08/07	0	0.00	2.3	17.88	17.75	-2.3	3,960	-0.06%
2023/08/04	0	0.00	1	17.85	17.80	-1	3,989	-0.03%
2023/08/02	29	17.69	0	0.00	17.65	29	4,021	0.72%
2023/08/01	8.1	17.60	1	17.65	17.65	7.1	4,037	0.18%
2023/07/31	11	17.86	3	17.95	17.80	8	4,035	0.20%
2023/07/28	18	17.96	4	17.90	17.95	14	4,054	0.35%
2023/07/27	6	17.90	46	18.10	18.05	-40	4,082	-0.98%
2023/07/26	8	17.78	0	0.00	17.90	8	4,114	0.19%
2023/07/25	20.1	17.78	46	17.85	17.85	-26	4,130	-0.63%
2023/07/24	5.1	17.82	8	17.79	17.85	-2.9	4,147	-0.07%
2023/07/21	1	17.95	0	0.00	17.90	1	4,187	0.02%
2023/07/20	9	17.86	21	17.93	17.95	-12	4,260	-0.28%
2023/07/19	34.6	17.73	3	17.77	17.70	31.6	4,347	0.73%
2023/07/18	44.1	17.88	74	18.03	17.85	-29.9	4,411	-0.68%
2023/07/17	5	18.00	104	18.05	18.05	-99	4,446	-2.23%	大賣/
2023/07/14	10	18.10	2	18.10	18.10	8	4,450	0.18%
2023/07/13	64	18.11	11	18.10	18.10	53	4,483	1.18%
2023/07/12	23	17.85	44	18.07	18.15	-21	4,530	-0.46%
2023/07/11	20.4	17.75	5	17.85	17.70	15.4	4,558	0.34%
2023/07/10	47.2	17.65	8	17.62	17.70	39.2	4,768	0.82%
2023/07/07	75.8	17.80	1	17.75	17.75	74.8	4,810	1.55%
2023/07/06	223.5	18.37	31	18.18	18.15	192.5	4,805	4.01%	大買/鉅額交易
2023/07/05	37	19.89	89	19.95	19.90	-52	4,640	-1.12%
2023/07/04	8	19.95	3	20.10	19.90	5	4,471	0.11%
2023/07/03	33	19.96	29.1	20.00	19.95	3.9	4,426	0.09%
2023/06/30	9	19.78	9	19.80	19.75	0	4,377	0.00%
2023/06/29	3	19.70	1	19.80	19.75	2	4,354	0.05%
2023/06/28	2	19.75	13	19.80	19.75	-11	4,337	-0.25%
2023/06/27	12.1	19.73	18	19.84	19.80	-5.9	4,326	-0.14%
2023/06/26	58	19.75	4	19.73	19.75	54	4,342	1.24%
2023/06/21	13.8	19.64	23	19.75	19.75	-9.2	4,326	-0.21%
2023/06/20	10.1	19.84	14	19.87	19.85	-3.9	4,309	-0.09%
2023/06/19	10	19.74	18.2	19.74	19.70	-8.2	4,300	-0.19%
2023/06/16	47.6	19.72	156.5	19.79	19.70	-108.9	4,342	-2.51%	大賣/鉅額交易
2023/06/15	9.1	19.31	10	19.40	19.35	-0.9	4,247	-0.02%
2023/06/14	24	19.30	5.4	19.31	19.30	18.6	4,273	0.44%
2023/06/13	1.7	19.43	35.5	19.39	19.45	-33.8	4,327	-0.78%
2023/06/12	55	19.29	2	19.40	19.35	53	4,355	1.22%
2023/06/09	20	19.68	64	19.81	19.70	-44	4,345	-1.01%
2023/06/08	39.1	19.75	38	19.78	19.75	1.1	4,406	0.02%
2023/06/07	10	19.74	261	19.71	19.80	-251	4,504	-5.57%	大賣/鉅額交易
2023/06/06	1	19.40	7	19.54	19.55	-6	4,624	-0.13%
2023/06/05	25	19.25	60	19.48	19.45	-35	4,959	-0.71%
2023/06/02	29.1	19.29	7	19.25	19.25	22.1	5,049	0.44%
2023/06/01	5.1	19.22	7	19.40	19.35	-1.9	5,091	-0.04%
2023/05/31	5	19.16	5	19.29	19.20	0	5,142	0.00%
2023/05/30	83.1	19.22	11	19.20	19.15	72.1	5,156	1.40%
2023/05/29	7.1	19.47	5.1	19.49	19.45	2	5,120	0.04%
2023/05/26	19	19.50	60.1	19.60	19.45	-41.1	5,091	-0.81%
2023/05/25	0.1	19.65	113	19.60	19.60	-112.9	5,068	-2.23%	大賣/鉅額交易
2023/05/24	2.3	19.46	2	19.60	19.55	0.3	5,038	0.01%
2023/05/23	4.1	19.52	20	19.58	19.55	-15.9	5,024	-0.32%
2023/05/22	7.5	19.56	47.1	19.55	19.45	-39.6	5,017	-0.79%
2023/05/19	28.7	19.34	15	19.37	19.40	13.7	4,989	0.27%
2023/05/18	13	19.48	164	19.48	19.45	-151	4,940	-3.06%	大賣/鉅額交易
2023/05/17	9	19.49	75	19.55	19.45	-66	4,892	-1.35%
2023/05/16	34.5	19.25	29.2	19.19	19.30	5.3	4,836	0.11%
2023/05/15	22	18.77	113	18.87	19.00	-91	4,789	-1.90%	大賣/
2023/05/12	298.2	18.68	20.1	18.68	18.65	278.2	4,730	5.88%	大買/鉅額交易
2023/05/11	246.2	18.98	126	18.92	18.85	120.2	4,605	2.61%	大買/大賣/鉅額交易
2023/05/10	7.1	20.47	1	20.35	20.55	6.1	4,225	0.14%
2023/05/09	17.3	20.34	1	20.35	20.30	16.3	4,202	0.39%
2023/05/08	10.5	20.59	112	20.53	20.45	-101.5	4,179	-2.43%	大賣/鉅額交易
2023/05/05	17.1	20.62	1	20.65	20.70	16.1	4,163	0.39%
2023/05/04	5.4	20.51	7.1	20.51	20.55	-1.7	4,172	-0.04%
2023/05/03	5	20.74	2.2	20.86	20.65	2.8	4,161	0.07%
2023/05/02	5.1	20.86	23.5	20.84	20.85	-18.4	4,166	-0.44%
2023/04/28	6.5	20.70	7	20.71	20.75	-0.5	4,138	-0.01%
2023/04/27	3.1	20.57	5.3	20.56	20.55	-2.2	4,111	-0.05%
2023/04/26	5.2	20.34	9.5	20.45	20.50	-4.3	4,086	-0.11%
2023/04/25	12.2	20.48	46.2	20.67	20.50	-34	4,025	-0.84%
2023/04/24	22.2	20.73	86	20.77	20.80	-63.8	3,955	-1.61%
2023/04/21	44	20.35	23.8	20.51	20.45	20.2	3,879	0.52%
2023/04/20	36	20.41	21	20.56	20.45	15	3,792	0.39%
2023/04/19	33.1	20.42	6	20.38	20.35	27.1	3,723	0.73%
2023/04/18	10.3	20.59	27.5	20.51	20.35	-17.2	3,695	-0.47%
2023/04/17	8.1	20.66	27.2	20.64	20.65	-19.1	3,646	-0.52%
2023/04/14	21.4	20.37	28	20.26	20.35	-6.6	3,577	-0.18%
2023/04/13	35	20.35	135.9	20.25	20.30	-100.9	3,514	-2.87%	大賣/
2023/04/12	16	19.89	39	19.83	19.90	-23	3,291	-0.70%
2023/04/11	15	19.47	47	19.54	19.55	-32	3,256	-0.98%
2023/04/10	22.2	19.35	1	19.45	19.30	21.2	3,207	0.66%
2023/04/07	10	19.41	33	19.46	19.45	-23	3,166	-0.73%
2023/04/06	10	19.34	9	19.36	19.40	1	3,132	0.03%
2023/03/31	6	19.33	38.8	19.39	19.30	-32.8	3,085	-1.06%
2023/03/30	4.5	19.28	180	19.29	19.30	-175.5	3,020	-5.81%	大賣/鉅額交易
2023/03/29	8	19.07	12	19.15	19.15	-4	2,991	-0.13%
2023/03/28	19.1	19.05	5	19.19	19.05	14.1	2,991	0.47%
2023/03/27	11	19.30	44	19.29	19.15	-33	2,996	-1.10%
2023/03/24	13	18.97	2	19.05	19.05	11	2,962	0.37%
2023/03/23	11	18.89	1	18.95	18.95	10	2,960	0.34%
2023/03/22	16	19.07	21	19.02	18.95	-5	2,976	-0.17%
2023/03/21	31	18.98	33	18.94	18.95	-2	3,022	-0.07%
2023/03/20	4.4	18.79	10	18.76	18.75	-5.6	3,165	-0.18%
2023/03/17	13.1	18.56	16	18.60	18.55	-2.9	3,182	-0.09%
2023/03/16	158.6	18.42	48	18.55	18.45	110.6	3,170	3.49%	大買/鉅額交易
2023/03/15	60.1	18.69	3	18.70	18.75	57.1	3,123	1.83%
2023/03/14	13.3	18.79	61	18.75	18.85	-47.7	3,103	-1.54%
2023/03/13	70.3	18.67	36.3	18.77	18.85	33.9	3,121	1.09%
2023/03/10	145.2	18.79	38.5	18.95	18.85	106.7	3,124	3.42%	大買/鉅額交易
2023/03/09	169.4	19.24	125.2	19.34	19.25	44.2	3,081	1.43%	大買/大賣/
2023/03/08	317.3	19.35	237.5	19.39	19.75	79.8	2,972	2.69%	大買/大賣/
2023/03/07	176	19.02	22.5	18.98	18.85	153.5	2,634	5.83%	大買/鉅額交易
2023/03/06	63.2	18.68	30	18.67	18.65	33.2	2,537	1.31%
2023/03/03	6.5	18.28	32	18.24	18.40	-25.5	2,475	-1.03%
2023/03/02	12	17.94	21	17.91	17.95	-9	2,412	-0.37%
2023/03/01	30	17.65	27	17.66	17.70	3	2,373	0.13%
2023/02/24	1.1	17.55	1	17.55	17.55	0.1	2,366	0.00%
2023/02/23	7	17.44	0	0.00	17.50	7	2,367	0.30%
2023/02/22	51	17.27	11	17.30	17.40	40	2,380	1.68%
2023/02/21	11.2	17.48	23	17.47	17.45	-11.8	2,407	-0.49%
2023/02/20	27	17.52	6	17.55	17.55	21	2,444	0.86%
2023/02/17	1	17.35	2	17.45	17.45	-1	2,495	-0.04%
2023/02/16	59	17.33	0	0.00	17.35	59	2,586	2.28%
2023/02/15	81	17.38	0	0.00	17.40	81	2,703	3.00%
2023/02/14	7	17.49	2	17.50	17.50	5	2,757	0.18%
2023/02/13	82	17.42	50	17.45	17.40	32	2,857	1.12%
2023/02/10	22	17.58	7	17.69	17.65	15	2,869	0.52%
2023/02/09	44	17.78	1	17.75	17.70	43	2,882	1.49%
2023/02/08	4	17.93	0	0.00	17.90	4	2,891	0.14%
2023/02/07	16	17.91	0	0.00	18.00	16	2,901	0.55%
2023/02/06	0	0.00	4	17.90	18.00	-4	2,928	-0.14%
2023/02/03	3.3	17.92	19	17.99	18.00	-15.7	2,936	-0.53%
2023/02/02	3	18.00	13	17.93	18.00	-10	2,939	-0.34%
2023/02/01	12	17.70	3	17.75	17.75	9	2,921	0.31%
2023/01/31	13	17.59	11.2	17.74	17.70	1.8	2,927	0.06%
2023/01/30	1	17.35	27	17.38	17.50	-26	2,907	-0.89%
2023/01/17	8	17.05	6	17.03	17.15	2	2,903	0.07%
2023/01/16	12	17.14	0	0.00	17.10	12	2,927	0.41%
2023/01/13	5	17.20	1	17.20	17.25	4	2,980	0.13%
2023/01/12	4.1	17.34	68	17.25	17.20	-63.9	3,065	-2.08%
2023/01/11	63	17.37	66.1	17.26	17.25	-3.1	3,101	-0.10%
2023/01/10	6	17.16	0	0.00	17.15	6	3,115	0.19%
2023/01/09	6	17.21	6.3	17.23	17.25	-0.3	3,140	-0.01%
2023/01/06	10	17.04	15	17.11	17.05	-5	3,176	-0.16%
2023/01/05	0	0.00	1.1	17.10	17.00	-1.1	3,271	-0.03%
2023/01/04	3	16.90	0	0.00	17.05	3	3,295	0.09%
2023/01/03	9	16.91	23	16.99	16.95	-14	3,359	-0.42%
2022/12/30	5.1	16.90	67	17.05	17.05	-61.9	3,379	-1.83%
2022/12/29	16.4	16.59	80	16.52	16.80	-63.6	3,394	-1.87%
2022/12/28	6	16.84	12	16.88	16.85	-6	3,387	-0.18%
2022/12/27	9	16.92	24	16.87	16.90	-15	3,405	-0.44%
2022/12/26	21	16.95	0.1	17.20	16.90	20.9	3,465	0.60%
2022/12/23	17	16.97	19	17.12	17.05	-2	3,490	-0.06%
2022/12/22	5	17.10	17	17.14	17.10	-12	3,584	-0.33%
2022/12/21	21	16.97	1	17.00	17.00	20	3,660	0.55%
2022/12/20	22	16.98	2.1	17.23	17.00	19.9	3,688	0.54%
2022/12/19	23.1	16.97	61.2	16.99	17.10	-38.1	3,771	-1.01%
2022/12/16	13	17.03	13	17.05	17.05	0	3,782	0.00%
2022/12/15	10	17.20	49	17.17	17.15	-39	3,847	-1.01%
2022/12/14	5	17.08	21	17.09	17.10	-16	3,911	-0.41%
2022/12/13	45	16.83	61	16.95	16.85	-16	3,920	-0.41%
2022/12/12	97.1	17.03	215	17.34	16.85	-117.9	3,892	-3.03%	大賣/鉅額交易
2022/12/09	38	18.24	172	18.34	18.20	-134	3,772	-3.55%	大賣/鉅額交易
2022/12/08	82	18.15	13.3	18.26	18.30	68.7	3,773	1.82%
2022/12/07	84	18.09	37	18.19	18.00	47	3,811	1.23%
2022/12/06	72	18.04	8	17.96	17.95	64	3,875	1.65%
2022/12/05	19	18.18	41	18.21	18.20	-22	4,070	-0.54%
2022/12/02	37	18.06	14.1	18.02	18.10	22.9	4,205	0.55%
2022/12/01	96	17.71	19	17.71	17.55	77	4,168	1.85%
2022/11/30	3	17.30	5.4	17.58	17.65	-2.4	4,174	-0.06%
2022/11/29	2	17.20	2	17.15	17.20	0	4,181	0.00%
2022/11/28	28.4	16.97	0	0.00	17.15	28.4	4,203	0.68%
2022/11/25	14	17.21	15.8	17.22	17.20	-1.8	4,288	-0.04%
2022/11/24	20	17.19	1	17.25	17.15	19	4,467	0.42%
2022/11/23	7	17.16	3.2	17.16	17.15	3.8	4,607	0.08%
2022/11/22	8	17.04	2	17.05	17.00	6	4,674	0.13%
2022/11/21	0.5	17.13	2	17.10	17.15	-1.5	4,758	-0.03%
2022/11/18	36	17.09	0	0.00	17.05	36	4,824	0.75%
2022/11/17	4	17.34	7	17.33	17.30	-3	4,965	-0.06%
2022/11/16	62.5	17.12	1	17.00	17.00	61.5	5,004	1.23%
2022/11/15	115	17.36	286	17.30	17.25	-171	5,083	-3.36%	大買/大賣/鉅額交易
2022/11/14	35	17.47	71.8	17.42	17.50	-36.8	5,200	-0.71%
2022/11/11	52	16.69	15	16.73	16.75	37	5,407	0.68%
2022/11/10	72.1	16.99	8	17.03	16.95	64.1	5,708	1.12%
2022/11/09	320.2	17.27	9.3	17.35	17.25	310.9	6,237	4.98%	大買/鉅額交易
2022/11/08	14.1	16.88	18	16.89	16.90	-3.9	6,379	-0.06%
2022/11/07	60.1	16.73	2	16.80	16.75	58.1	6,623	0.88%
2022/11/04	9	16.70	3	16.80	16.80	6	7,162	0.08%
2022/11/03	14.2	16.80	6	16.85	16.85	8.2	7,993	0.10%
2022/11/02	30	16.98	0	0.00	16.95	30	8,461	0.35%
2022/11/01	11	16.75	0.4	16.90	16.75	10.6	8,443	0.13%
2022/10/31	10.1	16.70	2.2	16.60	16.60	7.8	8,452	0.09%
2022/10/28	56	16.70	0	0.00	16.55	56	8,455	0.66%
2022/10/27	1	16.75	31	16.75	16.80	-30	8,498	-0.35%
2022/10/26	8.1	16.59	0	16.75	16.60	8.1	8,552	0.09%
2022/10/25	11	16.85	6	16.90	16.80	5	8,610	0.06%
2022/10/24	14	17.04	13	17.10	16.90	1	8,693	0.01%
2022/10/21	19.2	16.88	8.1	16.88	16.75	11.1	8,721	0.13%
2022/10/20	11	17.01	8	17.18	17.40	3	8,771	0.03%
2022/10/19	6	17.70	3	17.50	17.55	3	8,699	0.03%
2022/10/18	66	17.12	3	17.17	17.35	63	8,707	0.72%
2022/10/17	14	16.88	9	16.96	17.00	5.1	8,698	0.06%
2022/10/14	28	17.23	73	17.22	17.25	-45	8,681	-0.52%
2022/10/13	72	16.65	21.1	16.66	16.50	51	8,687	0.59%
2022/10/12	1	17.40	20	17.25	17.25	-19	8,630	-0.22%
2022/10/11	7	17.32	6	17.43	17.45	1	8,644	0.01%
2022/10/07	26.1	18.22	24.6	18.17	18.10	1.6	8,596	0.02%
2022/10/06	19.6	18.01	14	18.13	18.15	5.6	8,587	0.06%
2022/10/05	38	18.18	14.5	18.31	18.15	23.5	8,583	0.27%
2022/10/04	9	17.93	17	17.96	17.95	-8	8,563	-0.09%
2022/10/03	16.4	17.49	6	17.61	17.55	10.4	8,550	0.12%
2022/09/30	19	17.97	9	18.08	18.05	10	8,511	0.12%
2022/09/29	6	17.95	22.2	18.05	18.30	-16.2	8,505	-0.19%
2022/09/28	20.6	17.92	6.1	17.72	17.65	14.5	8,452	0.17%
2022/09/27	4.2	18.25	33	18.32	18.45	-28.8	8,400	-0.34%
2022/09/26	20.2	18.28	14.8	18.21	18.25	5.4	8,388	0.06%
2022/09/23	4	19.15	4.2	19.22	19.00	-0.1	8,355	0.00%
2022/09/22	15	19.06	25	19.07	19.15	-10	8,413	-0.12%
2022/09/21	38	19.68	10.2	19.62	19.50	27.9	8,403	0.33%
2022/09/20	22	19.91	66	20.05	20.10	-44	8,359	-0.53%
2022/09/19	19	19.92	6	19.98	19.85	13	8,351	0.16%
2022/09/16	28.1	20.01	3.2	20.12	20.20	24.9	8,335	0.30%
2022/09/15	119.6	20.27	3	20.42	20.20	116.6	8,321	1.40%	大買/鉅額交易
2022/09/14	8.2	20.41	13	20.50	20.35	-4.8	8,359	-0.06%
2022/09/13	4.1	20.40	140.9	20.37	20.50	-136.8	8,378	-1.63%	大賣/鉅額交易
2022/09/12	295	20.63	136.2	20.20	20.15	158.8	8,328	1.91%	大買/大賣/鉅額交易
2022/09/08	91	20.70	135.1	20.70	20.85	-44.1	8,159	-0.54%	大賣/
2022/09/07	17	19.77	88	19.91	19.95	-71	7,994	-0.89%
2022/09/06	86.1	19.81	30	19.70	19.65	56.1	7,953	0.70%
2022/09/05	162.1	20.02	18	19.97	19.85	144.1	7,901	1.82%	大買/鉅額交易
2022/09/02	14.1	20.43	18	20.47	20.35	-3.9	7,851	-0.05%
2022/09/01	28.2	20.25	121	20.34	20.35	-92.8	7,827	-1.19%	大賣/
2022/08/31	72.7	20.68	85.2	20.63	20.30	-12.5	7,768	-0.16%
2022/08/30	81.6	20.52	50	20.48	20.55	31.6	7,617	0.41%
2022/08/29	65.1	20.00	56	20.00	20.05	9.1	7,468	0.12%
2022/08/26	37.2	20.43	103.2	20.42	20.30	-66	7,403	-0.89%	大賣/
2022/08/25	77.7	20.47	79	20.44	20.40	-1.3	7,312	-0.02%
2022/08/24	51.1	20.31	121	20.40	20.45	-69.9	7,263	-0.96%	大賣/
2022/08/23	88	19.92	103.2	19.85	19.85	-15.2	7,127	-0.21%	大賣/
2022/08/22	90.3	19.97	134.2	19.92	19.95	-43.9	7,066	-0.62%	大賣/
2022/08/19	81.4	20.29	46.2	20.26	20.20	35.2	6,958	0.51%
2022/08/18	183.5	20.35	112.5	20.52	20.50	71.1	6,798	1.05%	大買/大賣/
2022/08/17	225.4	20.37	385.5	20.28	20.15	-160	6,510	-2.46%	大買/大賣/鉅額交易
2022/08/16	254.2	19.66	347.7	19.70	20.30	-93.5	6,119	-1.53%	大買/大賣/
2022/08/15	147.2	18.91	149.1	18.78	18.75	-1.9	5,632	-0.03%	大買/大賣/
2022/08/12	150	19.40	210.1	19.48	19.20	-60.1	5,416	-1.11%	大買/大賣/
2022/08/11	211.7	19.41	551.8	19.42	19.40	-340.1	5,173	-6.57%	大買/大賣/鉅額交易
2022/08/10	401.8	19.01	417.3	18.86	19.00	-15.5	4,657	-0.33%	大買/大賣/
2022/08/09	91.7	17.58	307.4	17.37	17.85	-215.7	3,887	-5.55%	大賣/鉅額交易
2022/08/08	20	16.12	31	16.24	16.25	-11	3,447	-0.32%
2022/08/05	28.1	16.24	11	16.31	16.25	17.1	3,470	0.49%
2022/08/04	45.2	16.02	9	16.10	16.15	36.2	3,513	1.03%
2022/08/03	27	16.09	48.4	16.16	16.00	-21.4	3,604	-0.59%
2022/08/02	17.1	16.35	56.6	16.52	16.30	-39.5	3,595	-1.10%
2022/08/01	7	16.57	58.2	16.67	16.45	-51.2	3,600	-1.42%
2022/07/29	47.2	16.39	67.3	16.31	16.40	-20.1	3,556	-0.57%
2022/07/28	72	16.02	10	16.10	16.10	62	3,500	1.77%
2022/07/27	31	15.51	107	15.65	15.90	-76	3,459	-2.20%	大賣/
2022/07/26	6	15.30	6	15.38	15.40	0	3,385	0.00%
2022/07/25	1	15.25	116.3	15.05	15.40	-115.3	3,395	-3.40%	大賣/鉅額交易
2022/07/22	1	15.00	7	15.01	15.00	-6	3,371	-0.18%
2022/07/20	124.3	14.93	11	15.02	14.80	113.3	3,457	3.28%	大買/鉅額交易
2022/07/19	16.1	14.77	2	14.75	14.75	14.1	3,462	0.41%
2022/07/18	12	14.45	0	0.00	14.50	12	3,465	0.35%
2022/07/15	1.1	14.40	6	14.40	14.40	-4.9	3,467	-0.14%
2022/07/14	4	14.15	4	14.30	14.30	0	3,489	0.00%
2022/07/13	0	0.00	1	14.25	14.25	-1	3,500	-0.03%
2022/07/12	2.3	14.21	5	14.30	14.15	-2.8	3,560	-0.08%
2022/07/11	10.1	14.44	21	14.47	14.45	-10.9	3,591	-0.30%
2022/07/08	11	14.60	12	14.55	14.60	-1	3,724	-0.03%
2022/07/07	15	14.10	54	14.18	14.40	-39	3,766	-1.04%
2022/07/06	35.3	14.08	203	14.05	14.10	-167.7	3,914	-4.28%	大賣/鉅額交易
2022/07/05	23	14.32	17	14.35	14.35	6	3,953	0.15%
2022/07/04	6	14.23	6	14.30	14.20	0	4,063	0.00%
2022/07/01	207.2	14.17	33	14.24	14.15	174.2	4,162	4.19%	大買/鉅額交易
2022/06/30	67.1	14.64	35	14.61	14.60	32.1	4,142	0.77%
2022/06/29	53	15.76	26	15.65	15.65	27	4,099	0.66%
2022/06/28	6.1	15.83	52	15.90	15.80	-45.9	4,174	-1.10%
2022/06/27	12	15.74	4	15.80	15.80	8	4,335	0.18%
2022/06/24	18	15.49	8	15.61	15.50	10	4,478	0.22%
2022/06/23	27	15.57	17	15.40	15.40	10	4,627	0.22%
2022/06/22	46.3	15.68	11	15.78	15.60	35.3	4,804	0.73%
2022/06/21	57	16.05	67	16.11	16.10	-10	4,841	-0.21%
2022/06/20	27.2	16.37	6.3	16.36	16.15	20.9	4,952	0.42%
2022/06/17	30	16.39	47	16.46	16.55	-17	5,169	-0.33%
2022/06/16	125	16.47	2	16.50	16.45	123	5,270	2.33%	大買/鉅額交易
2022/06/15	1	16.35	13	16.44	16.40	-12	5,403	-0.22%
2022/06/14	21.2	16.13	5	16.20	16.15	16.2	5,608	0.29%
2022/06/13	29.2	16.31	118	16.34	16.25	-88.9	5,825	-1.53%	大賣/
2022/06/10	14	16.49	2	16.55	16.55	12	6,176	0.19%
2022/06/09	41	16.58	67.3	16.55	16.55	-26.3	6,457	-0.41%
2022/06/08	13.9	16.36	48	16.32	16.45	-34.1	6,554	-0.52%
2022/06/07	3	16.07	0.1	16.30	16.10	2.9	6,574	0.04%
2022/06/06	12.1	16.10	1	16.15	16.15	11.1	6,655	0.17%
2022/06/02	21.2	16.01	0	0.00	16.00	21.2	6,847	0.31%
2022/06/01	26	16.17	0	0.00	16.10	26	6,884	0.38%
2022/05/31	17.2	16.23	5	16.25	16.25	12.2	6,868	0.18%
2022/05/30	27.2	16.35	0.4	16.40	16.30	26.8	6,863	0.39%
2022/05/27	5.1	16.27	10.1	16.35	16.25	-4.9	6,857	-0.07%
2022/05/25	0	0.00	10	16.15	16.10	-10	6,866	-0.15%
2022/05/24	11	16.01	1	16.00	16.00	10	6,889	0.15%
2022/05/23	56	16.41	65	16.32	16.25	-9	6,862	-0.13%
2022/05/20	10	16.10	60	16.08	16.20	-50	6,827	-0.73%
2022/05/19	6	15.94	17	15.91	16.00	-11	6,886	-0.16%
2022/05/18	24	16.25	11	16.30	16.30	13	6,998	0.19%
2022/05/17	45.3	16.30	20	16.29	16.30	25.3	6,965	0.36%
2022/05/16	3.3	15.94	5	15.95	16.00	-1.7	6,891	-0.02%
2022/05/13	2.1	15.75	14	15.79	15.80	-11.9	6,862	-0.17%
2022/05/12	7.1	15.73	0	0.00	15.55	7.1	6,846	0.10%
2022/05/11	23.3	15.97	96	15.97	15.95	-72.7	6,779	-1.07%
2022/05/10	93	15.14	201	15.00	15.25	-108	6,680	-1.62%	大賣/鉅額交易
2022/05/09	15.5	15.50	3	15.43	15.30	12.5	6,660	0.19%
2022/05/06	17	15.76	16	15.67	15.85	1	6,593	0.02%
2022/05/05	6	15.98	3	16.10	16.10	3	6,586	0.05%
2022/05/04	33	15.71	6	15.77	15.80	27	6,546	0.41%
2022/05/03	1	15.65	2	15.65	15.65	-1	6,569	-0.02%
2022/04/29	101	15.87	5	15.85	15.85	96	6,561	1.46%	大買/
2022/04/28	16.5	15.70	3	15.70	15.75	13.5	6,563	0.21%
2022/04/27	49	15.81	5	15.90	15.80	44	6,546	0.67%
2022/04/26	41	16.16	7	16.29	16.20	34	6,488	0.52%
2022/04/25	72	16.23	99	16.19	16.25	-27	6,488	-0.42%
2022/04/22	75	16.46	74	16.47	16.50	1	6,494	0.02%
2022/04/21	150	16.68	10	16.70	16.70	140	6,513	2.15%	大買/鉅額交易
2022/04/20	131	16.72	8	16.79	16.75	123	6,548	1.88%	大買/鉅額交易
2022/04/19	58	16.63	10	16.68	16.65	48	6,567	0.73%
2022/04/18	205	16.75	6	16.88	16.55	199	6,673	2.98%	大買/鉅額交易
2022/04/15	104	17.11	26	17.16	17.10	78	6,600	1.18%	大買/
2022/04/14	104	17.05	17	17.09	17.05	87	6,579	1.32%	大買/
2022/04/13	27	17.35	11	17.52	17.35	16	6,436	0.25%
2022/04/12	74	17.35	232	17.29	17.35	-158	6,403	-2.47%	大賣/鉅額交易
2022/04/11	58	17.75	93	17.85	17.75	-35	6,252	-0.56%
2022/04/08	8	18.04	61	18.06	17.95	-53	6,200	-0.85%
2022/04/07	40	18.05	223	17.93	17.70	-183	6,124	-2.99%	大賣/鉅額交易
2022/04/06	24	18.19	109	18.12	18.20	-85	6,072	-1.40%	大賣/
2022/04/01	30.1	18.02	55	18.06	18.15	-24.9	6,078	-0.41%
2022/03/31	66	18.10	141.4	18.18	18.05	-75.4	6,045	-1.25%	大賣/
2022/03/30	109	17.76	156	17.74	17.70	-47	5,898	-0.80%	大買/大賣/
2022/03/29	161	18.07	136	18.04	17.95	25	5,706	0.44%	大買/大賣/
2022/03/28	90	17.80	75	17.88	18.00	15	5,544	0.27%
2022/03/25	168	17.62	78.5	17.57	17.70	89.6	5,398	1.66%	大買/
2022/03/24	29	17.08	41	17.19	17.25	-12	5,235	-0.23%
2022/03/23	68	17.19	196.1	17.24	17.10	-128.1	5,157	-2.48%	大賣/鉅額交易
2022/03/22	257	17.31	213.2	17.15	17.40	43.8	4,999	0.88%	大買/大賣/
2022/03/21	28	16.67	109	16.58	16.70	-81	4,802	-1.69%	大賣/
2022/03/18	87	16.55	353.3	16.52	16.45	-266.3	4,723	-5.64%	大賣/鉅額交易
2022/03/17	151	16.71	333.2	16.75	16.65	-182.2	4,631	-3.93%	大買/大賣/鉅額交易
2022/03/16	570	16.41	363	16.39	16.35	207	4,397	4.71%	大買/大賣/鉅額交易
2022/03/15	263	16.29	225.4	16.33	16.30	37.6	4,138	0.91%	大買/大賣/
2022/03/14	209	15.98	152.1	15.96	16.05	56.9	3,765	1.51%	大買/大賣/
2022/03/11	259	15.52	127	15.61	15.50	132	3,467	3.81%	大買/大賣/鉅額交易
2022/03/10	14	15.27	7.3	15.30	15.25	6.7	3,319	0.20%
2022/03/09	61	15.09	51	15.13	15.30	10	3,252	0.31%
2022/03/08	177	15.00	161.4	15.03	14.90	15.6	3,174	0.49%	大買/大賣/
2022/03/07	33	14.40	10	14.35	14.40	23	2,975	0.77%
2022/03/04	3	14.87	56	14.85	14.90	-53	2,938	-1.80%
2022/03/03	0	0.00	35	14.96	15.00	-35	2,937	-1.19%
2022/03/02	3	14.68	11	14.75	14.75	-8	2,926	-0.27%
2022/03/01	16	14.62	12	14.70	14.75	4	2,921	0.14%
2022/02/25	42	14.58	34	14.60	14.55	8	2,908	0.28%
2022/02/24	33	14.64	10	14.78	14.60	23	2,894	0.79%
2022/02/23	17	14.96	3	14.90	14.95	14	2,854	0.49%
2022/02/22	28	14.81	35	14.79	14.90	-7	2,867	-0.24%
2022/02/21	31.1	15.10	35	15.18	15.10	-4	2,824	-0.14%
2022/02/18	21.3	14.95	220	14.89	14.95	-198.7	2,761	-7.20%	大賣/鉅額交易
2022/02/17	24	14.56	6	14.65	14.60	18	2,643	0.68%
2022/02/16	15	14.55	4	14.60	14.55	11	2,647	0.42%
2022/02/15	5	14.30	9	14.42	14.45	-4	2,651	-0.15%
2022/02/14	16	14.37	10	14.35	14.35	6	2,677	0.22%
2022/02/11	8	14.58	0.1	14.60	14.55	8	2,691	0.30%
2022/02/10	3	14.70	14	14.75	14.70	-11	2,696	-0.41%
2022/02/09	42	14.67	24	14.69	14.70	18	2,710	0.66%
2022/02/07	35	14.15	27.1	14.13	14.40	7.9	2,680	0.29%
2022/01/26	22	13.90	16.1	13.91	13.90	5.9	2,648	0.22%
2022/01/25	20.3	13.93	24	13.92	13.85	-3.7	2,643	-0.14%
2022/01/24	71	14.09	2	14.05	14.10	69	2,621	2.63%
2022/01/21	77	14.31	3	14.45	14.25	74	2,610	2.83%
2022/01/20	9	14.40	2	14.58	14.60	7	2,597	0.27%
2022/01/19	27	14.49	1.1	14.54	14.50	25.9	2,583	1.00%
2022/01/18	103.1	14.60	36	14.78	14.55	67.1	2,572	2.61%	大買/
2022/01/17	22	15.14	91	15.04	14.95	-69	2,513	-2.75%
2022/01/14	32.4	14.98	108.3	14.90	14.95	-75.9	2,440	-3.11%	大賣/
2022/01/13	56	14.89	104	14.90	14.85	-48	2,404	-2.00%	大賣/
2022/01/12	45	14.68	17	14.63	14.70	28	2,337	1.20%
2022/01/11	36	14.56	150.3	14.57	14.50	-114.3	2,280	-5.01%	大賣/鉅額交易
2022/01/10	4.4	13.85	9	14.00	13.90	-4.6	2,153	-0.21%
2022/01/07	36.3	13.90	5	13.99	13.95	31.3	2,162	1.45%
2022/01/06	3	13.95	7	14.00	14.00	-4	2,129	-0.19%
2022/01/05	39.2	13.95	3	14.02	13.90	36.2	2,131	1.70%
2022/01/04	13.1	14.20	13	14.19	14.15	0.1	2,098	0.00%
2022/01/03	75	14.31	12	14.36	14.30	63	2,080	3.03%
2021/12/30	39	14.52	33	14.61	14.55	6	2,053	0.29%
2021/12/29	7	14.46	20	14.48	14.45	-13	2,011	-0.65%
2021/12/28	6	14.19	32	14.21	14.15	-26	1,953	-1.33%
2021/12/27	21	14.03	8	14.05	14.05	13	1,932	0.67%
2021/12/24	13	13.91	4.6	13.96	14.00	8.4	1,943	0.43%
2021/12/23	2.5	13.93	0	0.00	13.95	2.5	1,940	0.13%
2021/12/22	7	13.94	11	13.95	13.95	-4	1,953	-0.20%
2021/12/21	11.1	13.93	21	14.00	14.00	-9.9	1,957	-0.50%
2021/12/20	39.1	14.05	86.3	14.12	14.05	-47.3	1,960	-2.41%
2021/12/17	7	13.74	11	13.80	13.75	-4	1,877	-0.21%
2021/12/16	73.1	13.67	18.1	13.68	13.60	55	1,833	3.00%
2021/12/15	37	13.79	60	13.76	13.65	-23	1,829	-1.26%
2021/12/14	19	13.49	48	13.52	13.40	-29	1,756	-1.65%
2021/12/13	20.3	13.37	117.2	13.42	13.40	-96.9	1,683	-5.76%	大賣/
2021/12/10	1	13.15	12	13.17	13.20	-11	1,623	-0.68%
2021/12/09	7.1	13.05	1	13.15	13.15	6.1	1,636	0.37%
2021/12/08	8	13.13	0	0.00	13.10	8	1,659	0.48%
2021/12/07	56.4	13.10	0	0.00	13.15	56.4	1,658	3.40%
2021/12/06	1.3	13.05	4	13.05	13.10	-2.7	1,671	-0.16%
2021/12/03	157	13.06	10	13.05	13.05	147	1,711	8.59%	大買/鉅額交易
2021/12/02	11	12.98	0	0.00	12.95	11	1,710	0.64%
2021/12/01	1	13.10	1	13.05	13.10	0	1,715	0.00%
2021/11/30	29.1	13.01	0	0.00	13.00	29.1	1,727	1.68%
2021/11/29	32	12.98	8	12.97	12.95	24	1,753	1.37%
2021/11/26	8.1	13.15	20	13.15	13.10	-11.9	1,750	-0.68%
2021/11/25	10	13.35	24	13.35	13.35	-14	1,741	-0.80%
2021/11/24	0	0.00	65	13.30	13.40	-65	1,735	-3.75%
2021/11/23	13	13.15	10	13.16	13.15	3	1,726	0.17%
2021/11/22	3	13.20	0	0.00	13.25	3	1,740	0.17%
2021/11/19	11	13.23	0	0.00	13.20	11	1,794	0.61%
2021/11/18	6	13.34	14	13.30	13.35	-8	1,808	-0.44%
2021/11/17	40	13.30	0	0.00	13.25	40	1,805	2.22%
2021/11/16	29	13.37	15	13.37	13.30	14	1,821	0.77%
2021/11/15	37.1	13.49	5	13.45	13.50	32.1	1,833	1.75%
2021/11/12	0	0.00	4	13.50	13.55	-4	1,876	-0.21%
2021/11/11	1	13.45	0.1	13.50	13.40	1	1,907	0.05%
2021/11/10	61	13.48	36	13.52	13.50	25	1,912	1.31%
2021/11/09	7	13.32	5	13.35	13.35	2	1,903	0.11%
2021/11/08	7	13.33	26	13.42	13.45	-19	1,911	-0.99%
2021/11/05	6	13.21	7	13.28	13.30	-1	1,908	-0.05%
2021/11/04	2	13.25	10	13.25	13.30	-8	1,944	-0.41%
2021/11/03	10.1	13.15	5	13.15	13.20	5.1	1,935	0.26%
2021/11/02	19.2	13.08	0	0.00	13.00	19.2	1,948	0.99%
2021/11/01	26.2	13.06	0	0.00	13.05	26.2	1,954	1.34%
2021/10/29	10.3	13.01	0	0.00	13.00	10.3	1,952	0.53%
2021/10/28	2	13.10	0	0.00	13.05	2	1,943	0.10%
2021/10/27	3.2	13.21	0.5	13.25	13.20	2.7	1,953	0.14%
2021/10/26	7.2	13.30	0	0.00	13.25	7.2	1,982	0.36%
2021/10/25	1	13.45	5	13.40	13.40	-4	1,997	-0.20%
2021/10/22	12	13.34	2	13.35	13.35	10	2,050	0.49%
2021/10/21	9	13.41	5	13.57	13.30	4	2,101	0.19%
2021/10/20	5.1	13.40	10	13.45	13.50	-4.9	2,095	-0.23%
2021/10/19	48	13.54	3	13.55	13.30	45	2,114	2.13%
2021/10/18	1	13.55	0	0.00	13.50	1	2,169	0.05%
2021/10/15	1	13.45	0	0.00	13.50	1	2,290	0.04%
2021/10/14	0	13.20	1	13.20	13.25	-1	2,452	-0.04%
2021/10/13	0	0.00	8.1	13.25	13.05	-8.1	3,199	-0.25%
2021/10/12	0	0.00	1	13.15	13.15	-1	3,388	-0.03%
2021/10/08	4.1	13.13	1	13.10	13.05	3.1	3,518	0.09%
2021/10/07	4	13.00	13	13.05	13.15	-9	3,597	-0.25%
2021/10/06	11	12.96	11	12.95	12.90	0	3,702	0.00%
2021/10/05	1	12.75	2	12.85	13.15	-1	3,766	-0.03%
2021/10/04	1.2	13.15	2	13.25	13.00	-0.9	3,806	-0.02%
2021/10/01	23	13.39	1	13.30	13.45	22	3,856	0.57%
2021/09/29	25	13.62	3	13.75	13.65	22	3,968	0.55%
2021/09/28	12.2	13.82	0	0.00	13.80	12.2	4,041	0.30%
2021/09/27	5	14.04	10	14.01	14.00	-5	4,147	-0.12%
2021/09/24	4	13.61	5	13.59	13.60	-1	4,400	-0.02%
2021/09/23	2	13.55	0	0.00	13.55	2	4,722	0.04%
2021/09/22	9	13.52	0	0.00	13.55	9	5,255	0.17%
2021/09/17	10	13.83	5	13.85	13.90	5	5,422	0.09%
2021/09/16	1	13.95	0	0.00	13.90	1	5,478	0.02%
2021/09/15	2	14.03	7	14.01	14.05	-5	5,545	-0.09%
2021/09/14	12	13.86	0	0.00	13.85	12	5,607	0.21%
2021/09/13	0	0.00	11	14.00	14.00	-11	5,754	-0.19%
2021/09/10	6	13.63	24	13.78	13.80	-18	5,789	-0.31%
2021/09/09	5	13.43	8	13.68	13.75	-3	5,847	-0.05%
2021/09/08	17	13.50	3	13.50	13.40	14	5,864	0.24%
2021/09/07	12	13.81	0	0.00	13.85	12	5,926	0.20%
2021/09/06	7	13.90	8	13.93	13.80	-1	6,095	-0.02%
2021/09/03	2	14.10	10.1	14.11	14.10	-8.1	6,264	-0.13%
2021/09/02	2	14.00	33	14.03	14.05	-31	6,277	-0.49%
2021/09/01	2	13.90	5	13.90	13.85	-3	6,272	-0.05%
2021/08/31	12	13.69	11	13.76	13.85	1	6,316	0.02%
2021/08/30	1	13.70	9	13.74	13.80	-8	6,367	-0.13%
2021/08/27	0	0.00	15	13.65	13.70	-15	6,453	-0.23%
2021/08/26	17	13.57	9	13.65	13.65	8	6,521	0.12%
2021/08/25	55	13.84	27	13.95	13.90	28	6,694	0.42%
2021/08/24	12.2	13.85	23	13.94	13.95	-10.8	6,677	-0.16%
2021/08/23	0.2	14.00	10.9	13.96	14.00	-10.7	6,733	-0.16%
2021/08/20	25	13.46	12	13.51	13.50	13	7,022	0.19%
2021/08/19	25	13.55	0	0.00	13.45	25	7,009	0.36%
2021/08/18	19	13.51	391	13.54	14.00	-372	7,020	-5.30%	大賣/鉅額交易
2021/08/17	38.1	13.98	25	14.10	13.85	13.1	7,010	0.19%
2021/08/16	38	14.25	33	14.28	14.25	5	6,997	0.07%
2021/08/13	38.2	14.80	35	14.81	14.65	3.2	7,019	0.05%
2021/08/12	7	14.88	134	14.89	14.95	-127	7,030	-1.81%	大賣/鉅額交易
2021/08/11	2	14.75	38	14.77	14.70	-36	7,106	-0.51%
2021/08/10	43	14.59	22	14.66	14.65	21	7,248	0.29%
2021/08/09	5	14.90	5	14.85	14.75	0	7,337	0.00%
2021/08/06	23	14.79	0	0.00	14.85	23	7,435	0.31%
2021/08/05	7	14.81	49	14.83	14.80	-42	7,623	-0.55%
2021/08/04	29	14.96	34	14.97	14.95	-5	7,792	-0.06%
2021/08/03	13	15.04	0.1	15.00	15.05	12.9	8,085	0.16%
2021/08/02	45	14.87	7	15.00	15.00	38	8,572	0.44%
2021/07/30	12	14.97	5	15.05	14.85	7	8,622	0.08%
2021/07/29	3	15.00	2	15.05	15.20	1	8,729	0.01%
2021/07/28	22	14.83	16	15.00	15.00	6	8,958	0.07%
2021/07/27	30	15.06	78	15.06	15.05	-48	9,144	-0.52%
2021/07/26	92	15.28	16	15.23	15.15	76	9,202	0.83%
2021/07/23	7	15.34	8.5	15.37	15.40	-1.5	9,274	-0.02%
2021/07/22	76.1	15.25	67	15.30	15.15	9.1	9,468	0.10%
2021/07/21	137.2	15.35	135	15.36	15.30	2.1	9,513	0.02%	大買/大賣/
2021/07/20	206.3	15.74	105	15.85	15.70	101.3	9,484	1.07%	大買/大賣/鉅額交易
2021/07/19	507.1	16.31	594	16.33	16.20	-86.9	9,542	-0.91%	大買/大賣/
2021/07/16	218	15.66	20	15.74	15.80	198	9,340	2.12%	大買/鉅額交易
2021/07/15	18	15.13	71	15.51	15.70	-53	9,316	-0.57%
2021/07/14	149	14.65	61	14.77	14.95	88	9,545	0.92%	大買/
2021/07/13	125	15.07	36	15.14	15.00	89	9,924	0.90%	大買/
2021/07/12	69	15.68	41	15.52	15.45	28	10,065	0.28%
2021/07/09	45	15.43	11	15.41	15.40	34	10,137	0.34%
2021/07/08	54	15.42	30	15.61	15.70	24	10,329	0.23%
2021/07/07	52	15.18	77	15.19	15.30	-25	10,368	-0.24%
2021/07/06	62	15.28	18	15.28	15.20	44	10,547	0.42%
2021/07/05	86	15.50	7	15.45	15.40	79	10,573	0.75%
2021/07/02	36	15.67	353	15.57	15.55	-317	10,592	-2.99%	大賣/鉅額交易
2021/07/01	300	15.91	51	15.80	15.55	249	10,497	2.37%	大買/鉅額交易
2021/06/30	408	15.69	228	15.72	15.70	180	10,303	1.75%	大買/大賣/鉅額交易
2021/06/29	325	15.37	224	15.64	15.10	101	10,003	1.01%	大買/大賣/鉅額交易
2021/06/28	230	15.02	266	15.10	15.25	-36	9,491	-0.38%	大買/大賣/
2021/06/25	37	14.70	15	14.77	14.55	22	9,329	0.24%
2021/06/24	27	14.65	48	14.69	14.70	-21	9,310	-0.23%
2021/06/23	55.1	14.55	25	14.54	14.50	30.1	9,308	0.32%
2021/06/22	533	14.49	636	14.45	14.35	-103	9,288	-1.11%	大買/大賣/鉅額交易
2021/06/21	10	13.95	21	13.85	14.00	-11	9,230	-0.12%
2021/06/18	9	14.18	24	14.30	14.05	-15	9,184	-0.16%
2021/06/17	24	14.06	58	14.05	14.20	-34	9,134	-0.37%
2021/06/16	34	14.34	18	14.23	14.05	16	9,110	0.18%
2021/06/15	58	14.14	62.3	14.24	14.50	-4.3	9,021	-0.05%
2021/06/11	58	13.89	183	13.93	13.75	-125	8,852	-1.41%	大賣/鉅額交易
2021/06/10	0	0.00	6	13.48	13.45	-6	8,676	-0.07%
2021/06/09	95	13.59	16	13.63	13.50	79	8,659	0.91%
2021/06/08	13	13.78	116	13.77	13.80	-103	8,636	-1.19%	大賣/鉅額交易
2021/06/07	79	13.50	4	13.46	13.45	75	8,592	0.87%
2021/06/04	93	13.77	17	13.72	13.65	76	8,538	0.89%
2021/06/03	60	13.81	80	13.77	13.80	-20	8,487	-0.24%
2021/06/02	111	13.70	183.2	13.75	13.90	-72.2	8,423	-0.86%	大買/大賣/
2021/06/01	8	13.11	4	13.13	13.20	4	8,225	0.05%
2021/05/31	114.7	13.21	13	13.22	13.15	101.7	8,200	1.24%	大買/鉅額交易
2021/05/28	507.7	13.51	574	13.46	13.45	-66.3	8,111	-0.82%	大買/大賣/
2021/05/27	35	12.68	0	0.00	12.65	35	7,819	0.45%
2021/05/26	0	0.00	6	12.80	12.85	-6	7,818	-0.08%
2021/05/25	55	12.83	81	12.74	12.80	-26	7,783	-0.33%
2021/05/24	42	12.92	18	13.00	12.95	24	7,741	0.31%
2021/05/21	13	12.87	279	12.76	12.90	-266	7,725	-3.44%	大賣/鉅額交易
2021/05/20	44	12.57	31	12.67	12.45	13	7,669	0.17%
2021/05/19	86	12.71	50	12.69	12.75	36	7,637	0.47%
2021/05/18	124	12.77	162.2	12.92	13.00	-38.2	7,579	-0.50%	大買/大賣/
2021/05/17	103.2	11.74	240	11.85	11.85	-136.8	7,438	-1.84%	大買/大賣/鉅額交易
2021/05/14	148.2	12.71	167.1	12.55	12.55	-18.9	7,316	-0.26%	大買/大賣/
2021/05/13	56.3	12.70	162	12.77	12.70	-105.7	7,205	-1.47%	大賣/鉅額交易
2021/05/12	171.8	14.20	22.1	14.52	13.75	149.8	7,015	2.14%	大買/鉅額交易
2021/05/11	424	15.43	101	15.58	15.25	323	6,832	4.73%	大買/大賣/鉅額交易
2021/05/10	249	15.70	289.1	15.86	16.25	-40.1	6,538	-0.61%	大買/大賣/
2021/05/07	95	14.76	18	14.63	14.90	77	6,049	1.27%
2021/05/06	39	14.99	48	15.10	14.90	-9	5,984	-0.15%
2021/05/05	541.1	14.93	495.6	14.98	14.95	45.5	5,842	0.78%	大買/大賣/
2021/05/04	132	14.72	140.4	14.56	14.30	-8.4	5,607	-0.15%	大買/大賣/
2021/05/03	34	15.40	129	15.49	15.20	-95	5,368	-1.77%	大賣/
2021/04/29	79	15.52	38	15.50	15.40	41	5,275	0.78%
2021/04/28	125	15.89	153.1	15.85	15.90	-28.1	5,190	-0.54%	大買/大賣/
2021/04/27	55	15.46	81	15.48	15.60	-26	5,008	-0.52%
2021/04/26	21	15.21	43	15.24	15.20	-22	4,900	-0.45%
2021/04/23	127	15.12	140	15.14	15.20	-13	4,825	-0.27%	大買/大賣/
2021/04/22	461.4	16.06	393	16.12	15.70	68.4	4,645	1.47%	大買/大賣/
2021/04/21	67.5	15.35	121	15.40	15.55	-53.5	4,099	-1.31%	大賣/
2021/04/20	247	15.52	221	15.65	15.50	26	3,934	0.66%	大買/大賣/
2021/04/19	460	15.28	406	15.44	15.70	54	3,612	1.49%	大買/大賣/
2021/04/16	197	14.10	157	14.11	14.30	40	3,160	1.27%	大買/大賣/
2021/04/15	48	13.51	116	13.67	13.80	-68	2,946	-2.31%	大賣/
2021/04/14	88	13.31	146	13.28	13.30	-58	2,819	-2.06%	大賣/
2021/04/13	104	13.18	101	13.06	13.00	3	2,631	0.11%	大買/大賣/
2021/04/12	233	13.26	148.1	13.23	13.20	84.9	2,529	3.36%	大買/大賣/
2021/04/09	42	12.57	40.3	12.69	12.75	1.7	2,306	0.07%
2021/04/08	66	12.43	64.7	12.50	12.50	1.3	2,209	0.06%
2021/04/07	4.3	12.23	47	12.25	12.30	-42.7	2,147	-1.99%
2021/04/06	38.1	12.24	57	12.26	12.25	-18.9	2,147	-0.88%
2021/04/01	2	11.90	15	11.96	12.00	-13	2,094	-0.62%
2021/03/31	10	11.91	160	11.90	11.95	-150	2,083	-7.20%	大賣/鉅額交易
2021/03/30	48.1	11.93	26	11.90	12.00	22.1	2,077	1.06%
2021/03/29	38	12.09	13	12.02	12.05	25	2,086	1.20%
2021/03/26	51	12.07	87	12.10	12.05	-36	2,173	-1.66%
2021/03/25	20	11.92	13	11.87	11.95	7	2,410	0.29%
2021/03/24	35	11.73	125	11.71	11.75	-90	2,359	-3.81%	大賣/
2021/03/23	1	11.30	6	11.39	11.40	-5	2,259	-0.22%
2021/03/22	18.1	11.27	7	11.30	11.30	11.1	2,289	0.48%
2021/03/19	156.4	11.33	6	11.30	11.30	150.4	2,280	6.60%	大買/鉅額交易
2021/03/18	137.1	11.38	20	11.35	11.40	117.1	2,278	5.14%	大買/鉅額交易
2021/03/17	33.1	11.33	0	0.00	11.35	33.1	2,332	1.42%
2021/03/16	10.1	11.30	102	11.30	11.35	-91.9	2,346	-3.92%	大賣/
2021/03/15	16.1	11.37	42	11.45	11.40	-25.9	2,340	-1.11%
2021/03/12	5.1	11.40	48	11.45	11.45	-42.9	2,339	-1.83%
2021/03/11	2	11.40	40	11.45	11.45	-38	2,352	-1.62%
2021/03/10	0.2	11.35	27	11.34	11.35	-26.8	2,358	-1.14%
2021/03/09	198	11.34	107.4	11.27	11.40	90.6	2,372	3.82%	大買/大賣/
2021/03/08	0	0.00	1	11.15	11.15	-1	2,351	-0.04%
2021/03/05	2	11.10	5	11.10	11.10	-3	2,386	-0.13%
2021/03/04	15	11.06	10	11.15	11.15	5	2,455	0.20%
2021/03/03	5.2	11.25	2	11.25	11.25	3.2	2,504	0.13%
2021/03/02	12.1	11.25	24	11.14	11.10	-12	2,501	-0.48%
2021/02/26	17	10.94	44.3	10.92	10.95	-27.3	2,488	-1.10%
2021/02/24	11	11.06	15	11.20	11.15	-4	2,495	-0.16%
2021/02/23	10	11.25	21	11.23	11.25	-11	2,486	-0.44%
2021/02/22	2.1	11.00	27.2	10.96	11.10	-25.1	2,485	-1.01%
2021/02/19	5.1	10.88	10	10.84	10.90	-4.9	2,511	-0.19%
2021/02/18	11	10.90	45.1	10.88	10.90	-34.1	2,562	-1.33%
2021/02/17	8.1	10.54	18	10.50	10.60	-10	2,550	-0.39%
2021/02/05	3	10.25	1	10.20	10.30	2	2,525	0.08%
2021/02/04	5	10.15	5	10.20	10.25	0	2,553	0.00%
2021/02/03	22	10.15	54	10.18	10.25	-32	2,624	-1.22%
2021/02/02	3.2	10.25	15	10.23	10.25	-11.8	2,626	-0.45%
2021/02/01	8.2	10.08	6	10.05	10.10	2.2	2,633	0.08%
2021/01/29	23.1	10.20	3	10.25	10.20	20.1	2,609	0.77%
2021/01/28	4	10.15	37	10.22	10.25	-33	2,600	-1.27%
2021/01/27	6	10.26	0	0.00	10.30	6	2,588	0.23%
2021/01/26	9	10.23	6	10.29	10.30	3	2,588	0.12%
2021/01/25	0	0.00	5	10.35	10.35	-5	2,575	-0.19%
2021/01/22	5	10.15	10	10.20	10.25	-5	2,588	-0.19%
2021/01/21	36.3	10.23	5.3	10.35	10.25	31	2,578	1.20%
2021/01/20	34	10.33	2	10.30	10.20	32	2,550	1.25%
2021/01/19	19.2	10.69	5	10.75	10.65	14.2	2,499	0.57%
2021/01/18	34	10.66	35	10.63	10.65	-1	2,514	-0.04%
2021/01/15	46.1	10.99	10	11.00	10.90	36.1	2,490	1.45%
2021/01/14	13.3	11.26	2	11.25	11.30	11.3	2,427	0.47%
2021/01/13	5	11.30	21	11.34	11.30	-16	2,430	-0.66%
2021/01/12	113	11.40	103	11.38	11.20	10	2,416	0.41%	大買/大賣/
2021/01/11	60	11.50	0	0.00	11.60	60	2,372	2.53%
2021/01/08	30	11.50	37.1	11.59	11.50	-7.1	2,357	-0.30%
2021/01/07	45.2	11.53	21	11.40	11.40	24.2	2,313	1.05%
2021/01/06	78.1	11.62	1	11.55	11.50	77.1	2,287	3.37%
2021/01/05	6	11.82	53	11.91	11.95	-47	2,237	-2.10%
2021/01/04	18.1	11.84	70	11.80	11.90	-51.9	2,212	-2.35%
2020/12/31	5	11.90	0	0.00	11.85	5	2,191	0.23%
2020/12/30	35.3	11.96	42	12.01	11.95	-6.7	2,208	-0.30%
2020/12/29	12	11.93	7	12.01	11.90	5	2,162	0.23%
2020/12/28	18.1	11.94	39.1	11.89	11.95	-21	2,138	-0.98%
2020/12/25	25	11.66	14	11.72	11.70	11	2,090	0.53%
2020/12/24	10	11.60	18	11.71	11.65	-8	2,083	-0.38%
2020/12/23	103	11.57	20	11.60	11.55	83	2,075	4.00%	大買/
2020/12/22	149.1	11.86	36	11.93	11.85	113.1	2,056	5.50%	大買/鉅額交易
2020/12/21	361	11.94	960.1	11.93	12.30	-599.1	2,005	-29.87%	大買/大賣/鉅額交易
2020/12/18	40.1	11.25	10	11.25	11.25	30.1	1,766	1.70%
2020/12/17	26	11.25	106	11.26	11.30	-80	1,804	-4.43%	大賣/
2020/12/16	7	11.35	101	11.27	11.35	-94	1,883	-4.99%	大賣/
2020/12/15	12.2	10.95	114	10.96	11.05	-101.8	1,931	-5.27%	大賣/鉅額交易
2020/12/14	5.1	10.95	13	11.05	11.05	-8	2,043	-0.39%
2020/12/11	67	11.04	36.1	11.01	11.00	30.9	2,071	1.49%
2020/12/10	43	11.26	7	11.27	11.25	36	2,015	1.79%
2020/12/09	5.1	11.35	0	0.00	11.35	5.1	2,010	0.25%
2020/12/08	2	11.20	11	11.35	11.35	-9	2,050	-0.44%
2020/12/07	15	11.16	16	11.27	11.20	-1	2,067	-0.05%
2020/12/04	32	11.20	5	11.20	11.30	27	2,125	1.27%
2020/12/03	23	11.34	0	0.00	11.25	23	2,120	1.08%
2020/12/02	6	11.35	28	11.42	11.40	-22	2,154	-1.02%
2020/12/01	44	11.47	4	11.70	11.45	40	2,155	1.85%
2020/11/30	40.1	11.63	136	11.71	11.65	-96	2,125	-4.51%	大賣/
2020/11/27	3	11.45	54	11.25	11.50	-51	2,081	-2.45%
2020/11/26	15	11.13	42	11.19	11.20	-27	2,022	-1.33%
2020/11/25	7	11.12	21	11.16	11.20	-14	2,037	-0.69%
2020/11/24	15	11.07	0	0.00	11.05	15	2,031	0.74%
2020/11/23	7	11.24	3	11.20	11.20	4	2,025	0.20%
2020/11/20	11	11.15	0	0.00	11.15	11	2,013	0.55%
2020/11/19	15	11.15	0	0.00	11.10	15	2,025	0.74%
2020/11/18	5	11.10	6	11.15	11.20	-1	2,020	-0.05%
2020/11/17	54	11.02	9	11.08	10.95	45	2,017	2.23%
2020/11/16	2	10.90	2	10.90	10.95	0	2,010	0.00%
2020/11/13	0	0.00	1	10.75	10.80	-1	2,024	-0.05%
2020/11/12	12	10.74	1	10.80	10.80	11	2,052	0.54%
2020/11/11	2	10.85	239	10.77	10.80	-237	2,052	-11.54%	大賣/鉅額交易
2020/11/10	0	0.00	3	10.38	10.40	-3	2,000	-0.15%
2020/11/09	0.1	10.25	2	10.35	10.30	-1.9	1,987	-0.10%
2020/11/06	0.1	10.25	12	10.16	10.20	-11.9	1,986	-0.60%
2020/11/04	0	0.00	10	10.10	10.15	-10	2,047	-0.49%
2020/11/03	0	0.00	5	10.05	10.05	-5	2,063	-0.24%
2020/11/02	10.2	9.95	8	10.00	9.97	2.2	2,075	0.11%
2020/10/30	62	10.03	4	10.05	9.92	58	2,081	2.79%
2020/10/29	7	10.05	0	0.00	10.05	7	2,062	0.34%
2020/10/28	0	0.00	10	10.15	10.10	-10	2,065	-0.48%
2020/10/27	0.2	10.20	0	0.00	10.20	0.2	2,067	0.01%
2020/10/26	5	10.15	0.1	10.15	10.25	5	2,077	0.24%
2020/10/23	0	0.00	11	10.15	10.10	-11	2,062	-0.53%
2020/10/22	0	0.00	10	10.25	10.25	-10	2,076	-0.48%
2020/10/21	0	0.00	2	10.05	10.20	-2	2,106	-0.09%
2020/10/20	13	10.07	0	0.00	10.10	13	2,121	0.61%
2020/10/19	0	0.00	16	10.15	10.15	-16	2,126	-0.75%
2020/10/16	20	10.10	0	0.00	10.10	20	2,129	0.94%
2020/10/14	0	0.00	20	10.20	10.20	-20	2,151	-0.93%
2020/10/13	0	0.00	10	10.10	10.05	-10	2,194	-0.46%
2020/10/12	0	0.00	3	10.33	10.20	-3	2,232	-0.13%
2020/10/08	2	10.38	6	10.28	10.35	-4	2,244	-0.18%
2020/10/07	14	10.41	12	10.19	10.40	2	2,236	0.09%
2020/10/06	0	0.00	10	10.05	10.10	-10	2,223	-0.45%
2020/10/05	10	9.97	0	0.00	9.99	10	2,238	0.45%
2020/09/30	30	9.98	12	9.98	9.98	18	2,246	0.80%
2020/09/29	5	9.96	0	0.00	9.98	5	2,249	0.22%
2020/09/25	11	9.81	0	0.00	9.79	11	2,287	0.48%
2020/09/24	33	10.04	14	10.11	9.93	19	2,347	0.81%
2020/09/23	125	10.52	69	10.55	10.40	56	2,277	2.46%	大買/
2020/09/22	49	10.79	8	10.78	10.80	41	2,224	1.84%
2020/09/21	114	11.13	293	11.14	11.05	-179	2,182	-8.20%	大買/大賣/鉅額交易
2020/09/18	31.2	11.03	166	10.91	10.95	-134.8	2,118	-6.36%	大賣/鉅額交易
2020/09/17	34	10.71	56	10.72	10.75	-22	2,031	-1.08%
2020/09/16	30	10.12	84	10.22	10.25	-54	1,926	-2.80%
2020/09/15	7	10.15	3	10.25	10.15	4	1,921	0.21%
2020/09/14	0	0.00	15	10.20	10.25	-15	1,993	-0.75%
2020/09/11	14	10.21	0	0.00	10.20	14	1,995	0.70%
2020/09/10	13	10.15	14	10.14	10.15	-1	1,961	-0.05%
2020/09/09	19	10.18	468	10.04	10.20	-449	1,964	-22.86%	大賣/鉅額交易
2020/09/08	3	9.96	109	9.99	9.92	-106	1,883	-5.63%	大賣/鉅額交易
2020/09/07	8	9.87	36	9.96	9.96	-28	1,897	-1.48%
2020/09/04	10	9.51	22	9.60	9.68	-12	1,875	-0.64%
2020/09/03	10	9.68	0	9.75	9.68	10	1,877	0.53%
2020/09/02	0	0.00	3	9.60	9.60	-3	1,880	-0.16%
2020/09/01	7	9.69	11	9.71	9.73	-4	1,876	-0.21%
2020/08/31	0	0.00	15	9.78	9.72	-15	1,904	-0.79%
2020/08/28	6	9.64	5	9.66	9.63	1	1,897	0.05%
2020/08/27	0	0.00	15	9.67	9.62	-15	1,906	-0.79%
2020/08/26	5	9.60	34	9.58	9.69	-29	1,899	-1.53%
2020/08/25	0	0.00	10	9.51	9.55	-10	1,885	-0.53%
2020/08/24	23	9.45	41	9.45	9.42	-18	1,869	-0.96%
2020/08/21	22	9.26	3	9.43	9.42	19	1,873	1.01%
2020/08/20	13	9.38	9	9.18	9.18	4	1,874	0.21%
2020/08/19	22	9.46	12	9.44	9.48	10	1,840	0.54%
2020/08/18	10	9.37	1	9.41	9.47	9	1,821	0.49%
2020/08/17	12	9.37	1	9.38	9.39	11	1,805	0.61%
2020/08/14	0	0.00	5	9.28	9.28	-5	1,811	-0.28%
2020/08/13	2	9.16	0	0.00	9.18	2	1,805	0.11%
2020/08/11	56	9.18	2	9.18	9.20	54	1,804	2.99%
2020/08/10	0	0.00	0.4	9.10	9.07	-0.4	1,765	-0.02%
2020/08/07	18	9.01	1	9.03	9.05	17	1,782	0.95%
2020/08/06	16	9.08	15	9.09	9.08	1	1,780	0.06%
2020/08/05	5	9.04	0	0.00	9.05	5	1,785	0.28%
2020/08/04	1	9.05	15	9.07	9.05	-14	1,797	-0.78%
2020/08/03	3	9.00	0	0.00	9.01	3	1,805	0.17%
2020/07/31	15	9.04	2	9.04	9.05	13	1,842	0.71%
2020/07/30	6	9.05	5	9.06	9.07	1	1,862	0.05%
2020/07/29	0	9.15	38	9.17	9.09	-38	1,861	-2.04%
2020/07/28	12	9.03	13	9.02	9.00	-1	1,882	-0.05%
2020/07/27	21	9.17	13	9.10	9.11	8	1,899	0.42%
2020/07/24	12	9.36	3	9.35	9.39	9	1,935	0.46%
2020/07/23	12	9.52	0	0.00	9.52	12	1,938	0.62%
2020/07/22	0	0.00	2.6	9.60	9.61	-2.6	2,018	-0.13%
2020/07/21	2	9.52	4	9.59	9.60	-2	2,017	-0.10%
2020/07/20	6	9.52	0	0.00	9.45	6	2,004	0.30%
2020/07/17	14	9.66	1.1	9.70	9.54	12.9	1,997	0.65%
2020/07/16	0	0.00	156	9.69	9.76	-156	1,968	-7.93%	大賣/鉅額交易
2020/07/14	1	9.53	26	9.55	9.56	-25	1,936	-1.29%
2020/07/13	0	0.00	16	9.51	9.61	-16	1,951	-0.82%
2020/07/10	80	9.49	18	9.49	9.43	62	1,963	3.16%
2020/07/09	5	9.70	11	9.68	9.65	-6	1,950	-0.31%
2020/07/08	0	0.00	12	9.67	9.67	-12	1,946	-0.62%
2020/07/07	7	9.69	7	9.63	9.68	0	1,958	0.00%
2020/07/06	31	9.75	25	9.73	9.75	6	1,960	0.31%
2020/07/03	60	9.67	37	9.59	9.74	23	1,935	1.19%
2020/07/02	1	9.28	0	0.00	9.34	1	1,852	0.05%
2020/06/29	22	9.12	15	9.16	9.14	7	1,854	0.38%
2020/06/24	5	9.28	1	9.33	9.28	4	1,845	0.22%
2020/06/23	40	9.39	22	9.38	9.36	18	1,858	0.97%
2020/06/22	9	9.33	24	9.32	9.44	-15	1,850	-0.81%
2020/06/19	51	9.42	44	9.50	9.24	7	1,841	0.38%
2020/06/18	5	9.15	24	9.20	9.21	-19	1,773	-1.07%
2020/06/17	0	0.00	12	9.11	9.15	-12	1,765	-0.68%
2020/06/16	13	8.93	20	9.01	9.06	-7	1,776	-0.39%
2020/06/15	11	8.90	21	8.87	8.85	-10	1,788	-0.56%
2020/06/12	23	8.83	65	8.85	8.88	-42	1,810	-2.32%
2020/06/11	11.1	9.12	113	9.19	9.06	-101.9	1,836	-5.55%	大賣/鉅額交易
2020/06/10	11	9.28	6	9.29	9.38	5	1,834	0.27%
2020/06/09	39	9.27	1	9.24	9.22	38	1,861	2.04%
2020/06/08	44	9.32	24	9.34	9.34	20	1,893	1.06%
2020/06/05	53	9.30	22	9.24	9.27	31	1,875	1.65%
2020/06/04	176	9.07	4	8.99	9.09	172	1,861	9.24%	大買/鉅額交易
2020/06/03	33	8.95	5	8.94	8.96	28	1,866	1.50%
2020/06/02	170	8.88	22	8.90	8.90	148	1,848	8.01%	大買/鉅額交易
2020/06/01	125	8.90	4	8.86	8.88	121	1,846	6.55%	大買/鉅額交易
2020/05/29	43.1	8.78	5	8.75	8.78	38.1	1,843	2.07%
2020/05/28	9	8.87	11	8.82	8.79	-2	1,836	-0.11%
2020/05/27	4	8.70	13	8.75	8.81	-9	1,833	-0.49%
2020/05/26	2	8.59	14	8.62	8.63	-12	1,800	-0.67%
2020/05/25	19	8.54	9	8.55	8.59	10	1,773	0.56%
2020/05/22	52	8.70	15	8.65	8.63	37	1,746	2.12%
2020/05/21	1	8.69	0	0.00	8.67	1	1,730	0.06%
2020/05/20	7	8.64	0	0.00	8.63	7	1,684	0.42%
2020/05/19	4	8.69	0	0.00	8.65	4	1,666	0.24%
2020/05/18	5	8.64	0	0.00	8.63	5	1,656	0.30%
2020/05/15	77	8.60	5	8.57	8.55	72	1,654	4.35%
2020/05/14	25	8.64	0	0.00	8.56	25	1,642	1.52%
2020/05/13	12	8.74	0	0.00	8.75	12	1,615	0.74%
2020/05/12	3	8.82	4	8.88	8.84	-1	1,604	-0.06%
2020/05/11	14	8.94	20	8.90	8.95	-6	1,588	-0.38%
2020/05/08	1	8.79	34	8.81	8.79	-33	1,565	-2.11%
2020/05/07	321	8.77	0	0.00	8.75	321	1,560	20.57%	大買/鉅額交易
2020/05/06	11	8.79	40	8.78	8.77	-29	1,514	-1.92%
2020/05/05	11	8.90	22	8.88	8.89	-11	1,489	-0.74%
2020/05/04	11	8.95	20	8.89	8.89	-9	1,483	-0.61%
2020/04/30	30	9.09	5	9.05	9.19	25	1,462	1.71%
2020/04/29	44	8.91	24	8.94	8.99	20	1,440	1.39%
2020/04/28	6	8.81	6	8.87	8.87	0	1,377	0.00%
2020/04/27	53	8.58	2	8.63	8.59	51	1,380	3.69%
2020/04/24	1	8.66	0	0.00	8.64	1	1,294	0.08%
2020/04/21	8	8.74	8	8.62	8.64	0	1,284	0.00%
2020/04/20	0	0.00	9	8.94	8.94	-9	1,290	-0.70%
2020/04/17	26	8.88	23	9.03	8.86	3	1,286	0.23%
2020/04/16	14	8.81	0	0.00	8.77	14	1,259	1.11%
2020/04/15	3	8.84	10	8.85	9.00	-7	1,255	-0.56%
2020/04/14	69	8.61	33	8.61	8.63	36	1,230	2.93%
2020/04/13	13	8.56	16	8.61	8.57	-3	1,223	-0.25%
2020/04/10	116	8.53	11	8.44	8.65	105	1,214	8.65%	大買/鉅額交易
2020/04/09	2	8.37	5	8.34	8.38	-3	1,195	-0.25%
2020/04/08	131	8.24	0	0.00	8.34	131	1,172	11.18%	大買/鉅額交易
2020/04/06	4	8.07	11	8.06	8.09	-7	1,151	-0.61%
2020/04/01	2	8.09	1	8.10	8.09	1	1,138	0.09%
2020/03/31	1	8.00	1	8.07	8.00	0	1,134	0.00%
2020/03/30	86	7.85	15	7.96	8.00	71	1,115	6.36%
2020/03/27	16	8.18	34	8.23	8.16	-18	1,125	-1.60%
2020/03/26	19	8.28	0	0.00	8.21	19	1,140	1.67%
2020/03/25	17	8.21	8	8.24	8.22	9	1,241	0.73%
2020/03/24	7	7.87	11	7.92	7.86	-4	1,219	-0.33%
2020/03/23	1	7.71	0	0.00	7.67	1	1,209	0.08%
2020/03/20	3	7.95	11	7.85	7.92	-8	1,203	-0.66%
2020/03/19	204	7.77	28	7.57	7.43	176	1,179	14.93%	大買/鉅額交易
2020/03/18	21	8.24	22	8.26	8.20	-1	1,135	-0.09%
2020/03/17	38	8.31	30	8.45	8.20	8	1,106	0.72%
2020/03/16	42	9.05	22	9.05	8.91	20	1,049	1.91%
2020/03/13	9	9.23	40	9.11	9.20	-31	1,013	-3.06%
2020/03/12	29	9.91	36	9.86	9.85	-7	971	-0.72%
2020/03/11	22	10.23	2	10.25	10.15	20	918	2.18%
2020/03/10	3	10.20	20	10.22	10.25	-17	913	-1.86%
2020/03/09	52	10.49	69	10.47	10.40	-17	893	-1.90%
2020/03/06	7.1	10.64	0	0.00	10.65	7.1	877	0.81%
2020/03/05	27	10.75	0	0.00	10.70	27	877	3.08%
2020/03/04	52	10.56	5	10.60	10.65	47	876	5.36%
2020/03/03	2	10.70	7	10.60	10.60	-5	864	-0.58%
2020/03/02	58	10.58	0	0.00	10.55	58	863	6.72%
2020/02/27	61	10.75	5	10.80	10.70	56	844	6.63%
2020/02/26	52	10.82	0	0.00	10.80	52	834	6.23%
2020/02/25	45	10.79	2	10.80	10.85	43	835	5.15%
2020/02/24	88	10.88	9	10.90	10.85	79	834	9.46%
2020/02/21	78	10.92	0	0.00	10.95	78	831	9.38%
2020/02/20	86	11.05	0	0.00	11.00	86	833	10.32%
2020/02/19	26	10.98	4	10.98	11.05	22	836	2.63%
2020/02/18	13	10.82	32	10.85	10.85	-19	824	-2.30%
2020/02/17	20	10.76	0	0.00	10.80	20	824	2.43%
2020/02/14	20	10.83	9	10.85	10.85	11	819	1.34%
2020/02/13	27	10.81	0	0.00	10.85	27	815	3.31%
2020/02/12	22	10.77	10	10.75	10.75	12	820	1.46%
2020/02/11	11	10.60	1	10.55	10.65	10	816	1.22%
2020/02/10	40	10.55	2	10.60	10.55	38	819	4.64%
2020/02/07	122	10.72	0	0.00	10.70	122	820	14.88%	大買/鉅額交易
2020/02/06	30	10.80	5	10.80	10.80	25	813	3.07%
2020/02/05	6	10.74	0	0.00	10.70	6	812	0.74%
2020/02/04	13	10.67	12	10.67	10.70	1	812	0.12%
2020/02/03	11	10.54	1	10.55	10.55	10	805	1.24%
2020/01/31	15	10.92	0	0.00	10.90	15	786	1.91%
2020/01/30	48	11.11	46	11.08	10.90	2	775	0.26%
2020/01/20	23	11.44	0	0.00	11.45	23	739	3.11%
2020/01/16	6	11.41	75	11.41	11.40	-69	743	-9.28%
2020/01/15	2	11.40	0	0.00	11.45	2	749	0.27%
2020/01/14	25	11.42	0.4	11.45	11.40	24.6	755	3.26%
2020/01/13	5	11.50	13	11.52	11.55	-8	744	-1.07%
2020/01/10	16	11.50	6	11.55	11.55	10	771	1.30%
2020/01/09	47	11.54	0	0.00	11.50	47	764	6.15%
2020/01/08	18	11.57	0	0.00	11.55	18	750	2.40%
2020/01/07	3	11.60	5	11.60	11.65	-2	744	-0.27%
2020/01/06	2	11.65	1	11.65	11.65	1	742	0.13%
2020/01/03	8	11.67	2	11.70	11.70	6	740	0.81%
2020/01/02	3	11.72	0	0.00	11.70	3	753	0.40%
2019/12/30	0	0.00	1.1	11.70	11.70	-1.1	759	-0.14%
2019/12/27	10	11.70	1	11.65	11.65	9	751	1.20%
2019/12/25	1	11.65	21.4	11.66	11.65	-20.4	766	-2.66%
2019/12/24	14	11.58	0	0.00	11.55	14	799	1.75%
2019/12/23	47	11.60	42	11.61	11.60	5	848	0.59%
2019/12/20	296	11.73	78	11.83	11.55	218	827	26.36%	大買/鉅額交易
2019/12/19	4	11.90	21	11.90	11.90	-17	731	-2.32%
2019/12/18	3	11.95	0	0.00	11.95	3	753	0.40%
2019/12/17	0	0.00	1	11.90	11.95	-1	777	-0.13%
2019/12/16	1	12.00	0	0.00	11.90	1	790	0.13%
2019/12/13	4	11.85	0	0.00	11.90	4	811	0.49%
2019/12/12	24	11.90	7	11.90	11.90	17	805	2.11%
2019/12/11	9	11.83	0	0.00	11.85	9	811	1.11%
2019/12/10	16	11.84	12	11.85	11.85	4	815	0.49%
2019/12/09	21	11.84	1	11.90	11.85	20	835	2.39%
2019/12/06	20	11.83	0	0.00	11.80	20	844	2.37%
2019/12/05	100	11.85	0.2	11.85	11.85	99.8	847	11.77%
2019/12/04	3	11.85	0	0.00	11.85	3	860	0.35%
2019/12/03	6	11.85	0.6	11.85	11.85	5.5	864	0.63%
2019/12/02	27	11.85	4	11.95	11.85	23	868	2.65%
2019/11/29	7	11.87	0	0.00	11.95	7	877	0.80%
2019/11/28	11	11.95	0	0.00	11.95	11	892	1.23%
2019/11/27	5	12.00	5	12.00	12.05	0	909	0.00%
2019/11/26	4	11.95	0	0.00	12.00	4	937	0.43%
2019/11/25	2	11.98	0	0.00	12.00	2	949	0.21%
2019/11/22	2	11.90	0	0.00	11.95	2	962	0.21%
2019/11/21	4	11.90	13	11.92	11.90	-9	963	-0.93%
2019/11/20	2	11.95	26	11.99	12.00	-24	966	-2.48%
2019/11/19	0	0.00	7	12.00	12.05	-7	966	-0.72%
2019/11/18	0	0.00	10	11.90	11.95	-10	963	-1.04%
2019/11/15	10	11.89	0	0.00	11.90	10	959	1.04%
2019/11/14	3	11.85	0	0.00	11.90	3	962	0.31%
2019/11/13	7.1	11.89	0	0.00	11.90	7.1	963	0.74%
2019/11/12	0	0.00	6	11.90	11.95	-6	970	-0.62%
2019/11/11	10	11.91	70	11.93	11.85	-60	972	-6.17%
2019/11/08	9.1	12.00	25	12.00	12.00	-15.9	966	-1.65%
2019/11/07	4	12.00	50	12.05	12.05	-46	964	-4.77%
2019/11/06	4.2	12.00	20	12.05	12.05	-15.8	959	-1.65%
2019/11/05	6	12.08	0	0.00	12.10	6	954	0.63%
2019/11/04	17	12.09	1	12.10	12.15	16	967	1.65%
2019/10/24	1	12.15	1	12.15	12.20	0	971	0.00%
2019/10/22	0	0.00	2	12.20	12.20	-2	986	-0.20%
2019/10/21	10	12.15	62	12.18	12.20	-52	998	-5.21%
2019/10/18	0	0.00	7	12.25	12.35	-7	984	-0.71%
2019/10/17	0	0.00	6	11.95	11.95	-6	956	-0.63%
2019/10/09	1	11.95	0	0.00	11.85	1	976	0.10%
2019/10/08	5	11.80	1	12.00	11.95	4	998	0.40%
2019/10/07	13	11.75	6	11.80	11.80	7	1,003	0.70%
2019/10/04	50	11.80	34	11.80	11.80	16	1,032	1.55%
2019/10/03	12	11.78	0	0.00	11.80	12	1,072	1.12%
2019/10/02	5.5	11.85	1	11.85	11.85	4.5	1,128	0.40%
2019/10/01	2	11.80	35	11.84	11.80	-33	1,140	-2.89%
2019/09/27	17	11.84	0	0.00	11.85	17	1,142	1.49%
2019/09/26	96.2	11.93	5	11.95	11.95	91.2	1,116	8.17%
2019/09/25	2	12.00	0	0.00	12.05	2	1,069	0.19%
2019/09/23	12.1	12.00	0	0.00	12.05	12.1	1,048	1.15%
2019/09/20	20	12.01	0	0.00	12.00	20	1,042	1.92%
2019/09/19	7	12.05	0	0.00	12.05	7	1,023	0.68%
2019/09/18	29	12.07	6	12.10	12.10	23	1,023	2.25%
2019/09/17	2	12.10	10	12.10	12.10	-8	1,042	-0.77%
2019/09/16	35	12.15	62	12.15	12.15	-27	1,105	-2.44%
2019/09/12	10	12.10	8.8	12.15	12.10	1.2	1,100	0.11%
2019/09/11	24	12.04	11	12.07	12.05	13	1,102	1.18%
2019/09/10	12.2	12.05	5	12.15	12.10	7.2	1,082	0.66%
2019/09/09	5	12.15	14	12.15	12.15	-9	1,063	-0.85%
2019/09/06	44	12.10	0.2	12.10	12.10	43.8	1,057	4.14%
2019/09/05	0.2	12.10	2	12.10	12.10	-1.8	1,041	-0.18%
2019/09/04	4	12.05	0	0.00	12.10	4	1,034	0.39%
2019/09/03	6	12.05	0	0.00	12.05	6	1,024	0.59%
2019/09/02	24	12.04	0	0.00	12.05	24	1,015	2.36%
2019/08/30	21.3	12.03	0	0.00	12.15	21.3	1,000	2.13%
2019/08/29	20	11.98	0	0.00	12.00	20	987	2.03%
2019/08/28	2	12.10	0	0.00	12.10	2	961	0.21%
2019/08/27	5	12.20	0	0.00	12.10	5	951	0.53%
2019/08/26	6	12.18	8	12.27	12.20	-2	947	-0.21%
2019/08/23	26	12.25	3	12.30	12.20	23	946	2.43%
2019/08/22	0	0.00	2	12.28	12.30	-2	954	-0.21%
2019/08/21	60	12.30	0	0.00	12.30	60	961	6.24%
2019/08/19	5	12.25	1	12.25	12.25	4	971	0.41%
2019/08/16	10	12.20	0	0.00	12.20	10	972	1.03%
2019/08/15	9	12.13	0	0.00	12.15	9	969	0.93%
2019/08/13	3	12.20	0	0.00	12.15	3	989	0.30%
2019/08/08	0	0.00	15	12.22	12.30	-15	996	-1.51%
2019/08/07	2	12.15	0	0.00	12.10	2	1,000	0.20%
2019/08/06	10	12.10	5	12.10	12.15	5	1,006	0.50%
2019/08/05	22	12.25	0	0.00	12.20	22	994	2.21%
2019/08/01	12	12.36	0	0.00	12.40	12	1,028	1.17%
2019/07/30	0	0.00	17	12.50	12.50	-17	1,017	-1.67%
2019/07/29	0	0.00	6	12.55	12.55	-6	1,029	-0.58%
2019/07/25	0	0.00	7	12.56	12.65	-7	1,045	-0.67%
2019/07/24	2	12.40	1	12.40	12.40	1	1,033	0.10%
2019/07/23	5	12.53	0	0.00	12.50	5	1,025	0.49%
2019/07/19	0	0.00	2	12.75	12.75	-2	1,007	-0.20%
2019/07/18	3	12.70	0	0.00	12.75	3	1,011	0.30%
2019/07/17	0	0.00	1	12.80	12.75	-1	1,017	-0.10%
2019/07/16	3	12.75	0	0.00	12.75	3	1,023	0.29%
2019/07/12	5.2	13.29	24.3	13.32	13.25	-19.1	1,069	-1.78%
2019/07/11	0	0.00	10	13.35	13.35	-10	1,091	-0.92%
2019/07/10	1	13.35	38	13.36	13.40	-37	1,103	-3.35%
2019/07/09	23	13.16	4	13.25	13.25	19	1,122	1.69%
2019/07/08	0	0.00	8	13.14	13.15	-8	1,102	-0.73%
2019/07/05	2	13.00	1	13.05	13.00	1	1,049	0.10%
2019/07/04	1	13.10	17	13.07	13.05	-16	1,045	-1.53%
2019/07/03	0	0.00	10	13.00	13.00	-10	1,025	-0.97%
2019/07/01	10	12.91	26	12.91	12.95	-16	1,001	-1.60%
2019/06/28	2	12.90	0	0.00	12.85	2	993	0.20%
2019/06/27	0	0.00	2	12.95	12.95	-2	994	-0.20%
2019/06/26	7	12.85	8	12.91	12.85	-1	990	-0.10%
2019/06/25	3	13.00	17	12.96	12.95	-14	982	-1.43%
2019/06/24	32	12.91	27	12.98	13.00	5	966	0.52%
2019/06/21	15	12.82	44	12.73	12.90	-29	929	-3.12%
2019/06/20	4	12.49	0	0.00	12.50	4	867	0.46%
2019/06/19	5	12.45	0	0.00	12.45	5	868	0.58%
2019/06/17	17	12.40	31	12.43	12.50	-14	861	-1.63%
2019/06/14	5	12.40	0	0.00	12.35	5	863	0.58%
2019/06/13	1	12.45	0	0.00	12.40	1	865	0.12%
2019/06/12	5	12.40	0.1	12.40	12.45	5	873	0.57%
2019/06/11	2	12.40	0	0.00	12.40	2	877	0.23%
2019/06/10	6	12.43	1	12.40	12.45	5	875	0.57%
2019/06/06	0	0.00	3	12.55	12.45	-3	870	-0.34%
2019/06/05	10	12.44	5	12.45	12.45	5	864	0.58%
2019/06/04	11	12.45	0	0.00	12.45	11	869	1.26%
2019/06/03	0	0.00	2	12.55	12.55	-2	875	-0.23%
2019/05/31	2	12.50	5	12.60	12.50	-3	878	-0.34%
2019/05/30	1	12.60	10	12.55	12.60	-9	877	-1.03%
2019/05/29	1.2	12.44	3	12.50	12.40	-1.8	883	-0.20%
2019/05/28	4	12.45	20	12.65	12.45	-16	880	-1.82%
2019/05/27	6	12.63	1	12.50	12.60	5	876	0.57%
2019/05/24	0	0.00	20	12.50	12.55	-20	875	-2.29%
2019/05/22	2	12.40	10	12.50	12.50	-8	895	-0.89%
2019/05/21	20.2	12.43	18	12.53	12.55	2.2	901	0.24%
2019/05/17	1	12.25	13	12.35	12.30	-12	904	-1.33%
2019/05/16	2	12.40	4	12.35	12.30	-2	911	-0.22%
2019/05/15	2	12.40	0	0.00	12.40	2	913	0.22%
2019/05/14	4	12.25	10	12.35	12.35	-6	919	-0.65%
2019/05/13	1	12.35	0	0.00	12.30	1	918	0.11%
2019/05/10	61	12.35	8	12.30	12.35	53	924	5.73%
2019/05/09	31	12.47	0	0.00	12.45	31	902	3.43%
2019/05/08	3	12.60	3.1	12.55	12.60	-0.1	895	-0.01%
2019/05/07	3	12.60	0	0.00	12.55	3	915	0.33%
2019/05/06	2	12.55	5	12.60	12.50	-3	927	-0.32%
2019/05/03	5	12.62	23	12.64	12.70	-18	927	-1.94%
2019/05/02	4	12.55	12	12.51	12.50	-8	913	-0.88%
2019/04/30	0	0.00	5.2	12.55	12.55	-5.2	908	-0.57%
2019/04/29	15	12.50	10	12.55	12.55	5	917	0.55%
2019/04/26	29	12.55	0	0.00	12.55	29	912	3.18%
2019/04/25	1	12.50	4	12.55	12.55	-3	916	-0.33%
2019/04/23	10	12.55	0	0.00	12.50	10	938	1.07%
2019/04/22	12	12.55	0.5	12.50	12.50	11.5	941	1.22%
2019/04/19	1	12.55	6	12.80	12.60	-5	940	-0.53%
2019/04/18	22	12.46	0	0.00	12.45	22	915	2.40%
2019/04/17	13	12.49	0	0.00	12.45	13	906	1.43%
2019/04/16	24	12.53	5	12.50	12.60	19	867	2.19%
2019/04/15	28.1	12.64	5	12.62	12.60	23.1	837	2.76%
2019/04/12	11	12.83	10	12.75	12.85	1	784	0.13%
2019/04/11	1	12.90	0	0.00	12.90	1	765	0.13%
2019/04/10	5	12.96	2	13.05	13.10	3	758	0.40%
2019/04/09	1	13.00	0	0.00	13.00	1	752	0.13%
2019/04/08	4	13.05	4	13.05	13.05	0	756	0.00%
2019/04/03	4	12.90	0	0.00	12.95	4	750	0.53%
2019/04/02	28	12.95	0	0.00	12.95	28	752	3.72%
2019/04/01	3	13.00	0	0.00	13.00	3	771	0.39%
2019/03/29	5	13.07	0	0.00	13.10	5	766	0.65%
2019/03/28	5	12.85	0	0.00	12.85	5	754	0.66%
2019/03/27	5	12.85	1	12.80	12.80	4	752	0.53%
2019/03/26	4	12.85	0	0.00	12.90	4	757	0.53%
2019/03/25	9	12.90	0	0.00	12.90	9	758	1.19%
2019/03/22	151	12.96	0	0.00	12.95	151	758	19.91%	大買/鉅額交易
2019/03/21	147	13.04	16	13.04	13.05	131	759	17.25%	大買/鉅額交易
2019/03/19	56	13.09	1	13.10	13.10	55	769	7.15%
2019/03/18	11	12.98	11	13.04	13.10	0	774	0.00%
2019/03/15	118	12.94	4	12.95	12.90	114	781	14.59%	大買/鉅額交易
2019/03/14	76	13.00	0	0.00	13.00	76	777	9.77%
2019/03/13	13	13.00	0	0.00	13.00	13	785	1.66%
2019/03/11	32	13.00	0	0.00	13.00	32	800	4.00%
2019/03/08	4	13.05	8	13.05	13.05	-4	815	-0.49%
2019/03/07	12	13.28	8	13.24	13.20	4	824	0.48%
2019/03/05	0	0.00	6	13.31	13.35	-6	827	-0.73%
2019/03/04	152	13.35	1	13.35	13.35	151	831	18.17%	大買/鉅額交易
2019/02/27	6	13.34	10.3	13.37	13.35	-4.3	833	-0.51%
2019/02/26	27	13.46	0	0.00	13.45	27	855	3.16%
2019/02/25	2	13.55	7	13.51	13.55	-5	858	-0.58%
2019/02/22	14	13.45	2	13.45	13.45	12	858	1.40%
2019/02/21	0	0.00	2	13.50	13.40	-2	854	-0.23%
2019/02/20	0	0.00	3	13.40	13.35	-3	846	-0.35%
2019/02/18	10	13.20	3	13.30	13.20	7	843	0.83%
2019/02/15	25	13.29	13	13.32	13.35	12	827	1.45%
2019/02/14	4	13.15	6	13.24	13.20	-2	838	-0.24%
2019/02/13	2	13.20	5	13.20	13.20	-3	868	-0.35%
2019/02/11	4	13.03	0	0.00	13.10	4	884	0.45%
2019/01/30	0	0.00	1	13.00	13.00	-1	885	-0.11%
2019/01/25	0	0.00	7	12.85	12.85	-7	883	-0.79%
2019/01/24	4	12.80	0	0.00	12.95	4	878	0.46%
2019/01/22	3	12.62	0	0.00	12.70	3	888	0.34%
2019/01/21	10	12.73	1	12.75	12.70	9	899	1.00%
2019/01/18	6	12.68	1	12.70	12.75	5	910	0.55%
2019/01/17	0	0.00	3	12.85	12.80	-3	926	-0.32%
2019/01/16	7	12.76	17	12.75	12.80	-10	943	-1.06%
2019/01/15	247	12.75	21	12.71	12.70	226	946	23.87%	大買/鉅額交易
2019/01/14	0	0.00	71	12.60	12.60	-71	931	-7.62%
2019/01/11	0	0.00	7	12.50	12.50	-7	936	-0.75%
2019/01/10	1	12.45	6	12.45	12.35	-5	930	-0.54%
2019/01/09	321	12.33	11	12.33	12.45	310	936	33.09%	大買/鉅額交易
2019/01/08	202	12.21	20	12.25	12.20	182	937	19.41%	大買/鉅額交易
2019/01/07	76	12.19	2	12.20	12.25	74	969	7.63%
2019/01/04	67	12.05	0	0.00	12.10	67	1,000	6.69%
2019/01/03	0	0.00	5	12.20	12.15	-5	1,064	-0.47%
2019/01/02	0	0.00	5	12.15	12.10	-5	1,082	-0.46%
2018/12/27	12	12.10	4	12.20	12.10	8	1,159	0.69%
2018/12/26	1	12.15	40	12.15	12.10	-39	1,179	-3.31%
2018/12/25	1	12.00	1	12.15	12.15	0	1,211	0.00%
2018/12/24	51.3	12.15	0	0.00	12.10	51.3	1,275	4.02%
2018/12/21	5	12.20	0	0.00	12.20	5	1,336	0.37%
2018/12/20	6	12.23	0	0.00	12.20	6	1,389	0.43%
2018/12/19	63	12.31	0	0.00	12.25	63	1,405	4.48%
2018/12/18	7.1	12.25	0	0.00	12.25	7.1	1,432	0.50%
2018/12/17	4	12.35	0	0.00	12.40	4	1,499	0.27%
2018/12/14	3.1	12.41	0	0.00	12.45	3.1	1,648	0.19%
2018/12/13	4	12.44	0	0.00	12.45	4	1,802	0.22%
2018/12/12	12	12.30	18	12.34	12.30	-6	1,822	-0.33%
2018/12/11	67	12.28	20	12.25	12.25	47	1,823	2.58%
2018/12/10	16	12.25	0	0.00	12.35	16	1,842	0.87%
2018/12/07	5	12.34	2	12.40	12.40	3	1,869	0.16%
2018/12/06	9	12.39	0	0.00	12.30	9	1,892	0.48%
2018/12/05	5	12.55	0	0.00	12.55	5	1,901	0.26%
2018/12/04	21	12.72	3	12.65	12.60	18	1,926	0.93%
2018/12/03	50	12.74	0	0.00	12.75	50	1,955	2.56%
2018/11/30	6	12.51	24	12.55	12.75	-18	1,954	-0.92%
2018/11/29	0	0.00	60	12.53	12.55	-60	1,944	-3.09%
2018/11/28	65	12.35	12	12.33	12.50	53	1,941	2.73%
2018/11/27	14	12.27	2	12.25	12.25	12	1,946	0.62%
2018/11/23	18	12.26	0	0.00	12.20	18	1,950	0.92%
2018/11/22	5	12.40	0	0.00	12.40	5	1,929	0.26%
2018/11/21	8	12.47	0	0.00	12.45	8	1,935	0.41%
2018/11/20	11	12.45	0	0.00	12.45	11	1,940	0.57%
2018/11/19	0	0.00	11	12.64	12.55	-11	1,943	-0.57%
2018/11/16	3	12.50	1	12.55	12.55	2	1,949	0.10%
2018/11/15	10	12.50	2	12.50	12.55	8	1,968	0.41%
2018/11/13	20	12.30	1	12.45	12.50	19	2,029	0.94%
2018/11/12	23	12.58	8	12.67	12.50	15	2,053	0.73%
2018/11/09	10	12.85	33	12.85	12.85	-23	2,059	-1.12%
2018/11/07	7	13.09	0	0.00	13.20	7	2,288	0.31%
2018/11/06	16	13.07	0	0.00	13.10	16	2,332	0.69%
2018/11/02	27	13.20	0	0.00	13.25	27	2,396	1.13%
2018/11/01	18	13.15	15	13.15	13.15	3	2,398	0.13%
2018/10/30	7	13.07	0.8	13.05	13.10	6.2	2,426	0.26%
2018/10/29	20	13.33	0	0.00	13.30	20	2,505	0.80%
2018/10/26	1	13.15	5	13.15	13.30	-4	2,493	-0.16%
2018/10/25	4	13.11	1	13.15	13.20	3	2,478	0.12%
2018/10/24	2.3	13.07	2	13.08	13.30	0.3	2,465	0.01%
2018/10/23	13	13.09	2	13.10	13.15	11	2,457	0.45%
2018/10/22	5	13.17	0	0.00	13.30	5	2,451	0.20%
2018/10/19	3	13.05	4	13.15	13.20	-1	2,467	-0.04%
2018/10/18	16	13.28	21	13.30	13.20	-5	2,453	-0.20%
2018/10/17	15	13.33	71	13.40	13.30	-56	2,451	-2.28%
2018/10/16	22	13.29	0	0.00	13.25	22	2,436	0.90%
2018/10/15	83	13.35	14	13.35	13.35	69	2,407	2.87%
2018/10/12	10.2	13.27	4	13.33	13.40	6.2	2,374	0.26%
2018/10/11	14.3	13.29	44	13.16	13.25	-29.7	2,347	-1.27%
2018/10/09	18	13.88	48	13.90	13.90	-30	2,285	-1.31%
2018/10/08	10	13.91	12	13.87	13.90	-2	2,267	-0.09%
2018/10/05	16	14.21	46	14.39	14.10	-30	2,236	-1.34%
2018/10/04	12	14.58	15	14.49	14.45	-3	2,187	-0.14%
2018/10/03	1	14.60	29.5	14.58	14.60	-28.5	2,167	-1.31%
2018/10/02	5	14.44	75	14.51	14.55	-70	2,134	-3.28%
2018/10/01	25	14.57	68	14.52	14.60	-43	2,073	-2.07%
2018/09/28	7	14.21	5.7	14.22	14.25	1.3	2,033	0.06%
2018/09/27	29.8	14.24	205.5	14.05	14.15	-175.7	2,030	-8.65%	大賣/鉅額交易
2018/09/26	8	14.42	20	14.38	14.40	-12	1,976	-0.61%
2018/09/25	33	14.39	3	14.60	14.30	30	1,975	1.52%
2018/09/21	4	14.33	73	14.44	14.50	-69	1,943	-3.55%
2018/09/20	55	14.46	55	14.47	14.40	0	1,886	0.00%
2018/09/19	340	13.96	142.1	13.94	14.15	197.9	1,752	11.29%	大買/大賣/鉅額交易
2018/09/18	51	13.60	23	13.60	13.60	28	1,595	1.76%
2018/09/17	9	13.57	0	0.00	13.55	9	1,580	0.57%
2018/09/14	10	13.60	10	13.55	13.55	0	1,598	0.00%
2018/09/13	0	0.00	10	13.50	13.45	-10	1,580	-0.63%
2018/09/12	1	13.50	2	13.40	13.35	-1	1,556	-0.06%
2018/09/11	1	13.50	6	13.51	13.55	-5	1,537	-0.33%
2018/09/10	5	13.65	1	13.55	13.50	4	1,518	0.26%
2018/09/07	0	0.00	45	13.69	13.55	-45	1,522	-2.96%
2018/09/06	15	13.55	30	13.57	13.55	-15	1,497	-1.00%
2018/09/05	4	13.55	1	13.55	13.50	3	1,488	0.20%
2018/09/04	10	13.50	8	13.59	13.55	2	1,492	0.13%
2018/09/03	3	13.60	18	13.60	13.55	-15	1,490	-1.01%
2018/08/31	0	0.00	14	13.56	13.50	-14	1,476	-0.95%
2018/08/30	0	0.00	36	13.55	13.50	-36	1,472	-2.44%
2018/08/29	7	13.54	26	13.52	13.50	-19	1,475	-1.29%
2018/08/28	3	13.55	10	13.56	13.55	-7	1,485	-0.47%
2018/08/27	11	13.50	0	0.00	13.50	11	1,503	0.73%
2018/08/24	1	13.55	12	13.50	13.50	-11	1,505	-0.73%
2018/08/23	9	13.60	0	0.00	13.55	9	1,518	0.59%
2018/08/22	5	13.60	6	13.63	13.65	-1	1,511	-0.07%
2018/08/21	39	13.63	5	13.67	13.55	34	1,488	2.28%
2018/08/20	3	13.68	26	13.64	13.60	-23	1,466	-1.57%
2018/08/17	22.3	13.54	28	13.53	13.55	-5.7	1,424	-0.40%
2018/08/16	32.2	13.26	20	13.30	13.30	12.2	1,381	0.88%
2018/08/15	79	13.67	49	13.68	13.20	30	1,346	2.23%
2018/08/14	7	13.27	23	13.22	13.20	-16	1,119	-1.43%
2018/08/13	27	13.09	17	13.14	13.05	10	1,093	0.91%
2018/08/10	23	13.23	58	13.24	13.25	-35	1,055	-3.32%
2018/08/09	6	13.01	4	13.00	13.00	2	1,007	0.20%
2018/08/08	2.1	12.85	7	12.92	12.95	-4.9	998	-0.49%
2018/08/06	8	12.91	4	13.00	12.90	4	1,004	0.40%
2018/08/03	51	12.94	74	13.00	12.90	-23	990	-2.32%
2018/08/01	5	12.55	4	12.50	12.50	1	917	0.11%
2018/07/31	3	12.60	5	12.65	12.55	-2	914	-0.22%
2018/07/30	3	12.65	12	12.63	12.65	-9	912	-0.99%
2018/07/27	1	12.50	19	12.46	12.50	-18	898	-2.00%
2018/07/26	4	12.44	10	12.45	12.40	-6	895	-0.67%
2018/07/23	1	12.20	0	0.00	12.15	1	891	0.11%
2018/07/20	0	0.00	1	12.20	12.25	-1	898	-0.11%
2018/07/19	1	12.20	2	12.20	12.20	-1	914	-0.11%
2018/07/18	5	12.10	0	0.00	12.15	5	915	0.55%
2018/07/17	0	0.00	21	12.25	12.10	-21	911	-2.30%
2018/07/16	0	0.00	3	12.20	12.20	-3	912	-0.33%
2018/07/13	0	0.00	2	12.10	12.10	-2	910	-0.22%
2018/07/12	6	12.07	0	0.00	12.10	6	917	0.65%
2018/07/11	9	12.03	0	0.00	12.10	9	927	0.97%
2018/07/10	4	12.01	0	0.00	12.00	4	938	0.43%
2018/07/09	24	11.97	9	12.04	12.05	15	948	1.58%
2018/07/06	25	12.45	3	12.38	12.40	22	946	2.32%
2018/07/05	22	12.46	68	12.55	12.45	-46	931	-4.94%
2018/07/04	0	0.00	1	12.70	12.55	-1	1,013	-0.10%
2018/07/03	2	12.60	70	12.63	12.60	-68	1,017	-6.68%
2018/06/29	1	12.50	3	12.55	12.55	-2	1,001	-0.20%
2018/06/28	18	12.54	0	0.00	12.50	18	983	1.83%
2018/06/27	5	12.60	19	12.64	12.60	-14	966	-1.45%
2018/06/26	1	12.65	0	0.00	12.65	1	970	0.10%
2018/06/22	4	12.55	0	0.00	12.55	4	939	0.43%
2018/06/21	13	12.60	1	12.55	12.55	12	941	1.27%
2018/06/20	2	12.55	0	0.00	12.60	2	939	0.21%
2018/06/19	11	12.61	4	12.61	12.60	7	933	0.75%
2018/06/15	15	12.57	6	12.63	12.65	9	945	0.95%
2018/06/14	9.1	12.73	6	12.65	12.65	3.1	915	0.34%
2018/06/13	6	12.83	30	12.80	12.80	-24	912	-2.63%
2018/06/12	4.1	12.90	0	0.00	12.85	4.1	995	0.41%
2018/06/11	12.1	12.90	5	12.85	12.95	7.1	989	0.72%
2018/06/08	1	12.90	0	0.00	12.95	1	997	0.10%
2018/06/07	20	13.00	3	12.98	13.00	17	1,016	1.67%
2018/06/06	0	0.00	9	13.00	13.00	-9	1,010	-0.89%
2018/06/05	0	0.00	2	12.90	12.95	-2	1,004	-0.20%
2018/06/04	3	12.87	38	12.91	12.85	-35	986	-3.55%
2018/06/01	6	12.80	2	12.75	12.75	4	953	0.42%
2018/05/31	33	12.83	3.1	12.70	12.85	30	936	3.20%
2018/05/29	0	0.00	3	12.65	12.65	-3	920	-0.33%
2018/05/28	0	0.00	5	12.65	12.65	-5	923	-0.54%
2018/05/25	3	12.70	0	0.00	12.65	3	920	0.33%
2018/05/23	4	12.68	0	0.00	12.65	4	916	0.44%
2018/05/21	1	12.70	1	12.75	12.70	0	909	0.00%
2018/05/18	3	12.70	3	12.70	12.70	0	907	0.00%
2018/05/17	3.2	12.61	0	0.00	12.60	3.2	912	0.35%
2018/05/16	7	12.79	1	12.75	12.75	6	901	0.67%
2018/05/15	3	12.73	13	12.74	12.70	-10	903	-1.11%
2018/05/14	2	12.90	14	12.91	12.90	-12	923	-1.30%
2018/05/11	8	12.55	4	12.60	12.60	4	907	0.44%
2018/05/10	13	12.50	2	12.50	12.50	11	895	1.23%
2018/05/09	48	12.52	2	12.55	12.50	46	889	5.17%
2018/05/08	10	12.60	0	0.00	12.60	10	885	1.13%
2018/05/07	3	12.62	0	0.00	12.60	3	882	0.34%
2018/05/04	1	12.70	0	0.00	12.60	1	880	0.11%
2018/05/03	6	12.63	0	12.60	12.60	6	877	0.68%
2018/05/02	3	12.65	0	0.00	12.70	3	875	0.34%
2018/04/30	1	12.60	3	12.70	12.60	-2	875	-0.23%
2018/04/27	2	12.73	1	12.70	12.70	1	871	0.11%
2018/04/26	0	0.00	9	12.75	12.75	-9	870	-1.03%
2018/04/25	9	12.71	10	12.75	12.80	-1	863	-0.12%
2018/04/24	6	12.82	0	0.00	12.80	6	857	0.70%
2018/04/20	7	12.90	0	0.00	12.90	7	858	0.82%
2018/04/18	8	12.90	2	12.90	12.90	6	858	0.70%
2018/04/17	5	12.95	0	0.00	12.90	5	855	0.58%
2018/04/16	11	13.02	0	0.00	13.00	11	847	1.30%
2018/04/13	8	13.05	0	0.00	13.05	8	836	0.96%
2018/04/12	11	13.13	0	0.00	13.20	11	831	1.32%
2018/04/11	14	13.12	4	13.20	13.15	10	835	1.20%
2018/04/10	39	13.24	33	13.15	13.10	6	832	0.72%
2018/04/09	18	13.05	0	0.00	13.05	18	787	2.29%
2018/04/03	4	13.00	23	13.05	13.10	-19	784	-2.42%
2018/04/02	16	13.02	10	13.05	13.05	6	788	0.76%
2018/03/30	0	0.00	1	13.10	13.10	-1	789	-0.13%
2018/03/29	8	12.99	0	0.00	13.00	8	790	1.01%
2018/03/28	28	13.11	12	13.15	13.00	16	786	2.03%
2018/03/27	2	13.15	29	13.09	13.15	-27	810	-3.33%
2018/03/26	31	12.96	0	0.00	12.95	31	806	3.84%
2018/03/23	6	13.00	13	13.00	13.05	-7	797	-0.88%
2018/03/22	12	13.05	10	13.10	13.05	2	794	0.25%
2018/03/21	21	13.01	2	13.15	13.00	19	799	2.38%
2018/03/20	19.1	13.05	10	13.10	13.15	9.1	797	1.14%
2018/03/19	17	13.10	5	13.15	13.05	12	806	1.49%
2018/03/16	28	13.13	5	13.30	13.10	23	812	2.83%
2018/03/15	8	13.18	0	0.00	13.25	8	725	1.10%
2018/03/14	6	13.20	4	13.25	13.20	2	725	0.28%
2018/03/13	21	13.22	5	13.25	13.25	16	719	2.22%
2018/03/12	5	13.30	2	13.30	13.30	3	704	0.43%
2018/03/09	5	13.35	5	13.40	13.40	0	705	0.00%
2018/03/08	5	13.35	0	0.00	13.45	5	702	0.71%
2018/03/07	0	0.00	1	13.40	13.40	-1	701	-0.14%
2018/03/05	6	13.36	3	13.55	13.45	3	719	0.42%
2018/03/02	1	13.50	0	0.00	13.55	1	721	0.14%
2018/03/01	1	13.40	28	13.50	13.60	-27	715	-3.77%
2018/02/27	0	0.00	7	13.47	13.50	-7	711	-0.98%
2018/02/26	0	0.00	4	13.41	13.45	-4	713	-0.56%
2018/02/23	12	13.32	0	0.00	13.40	12	720	1.67%
2018/02/22	23	13.30	6	13.35	13.25	17	729	2.33%
2018/02/21	0	0.00	7	13.26	13.30	-7	734	-0.95%
2018/02/12	4	13.18	4	13.25	13.15	0	727	0.00%
2018/02/09	18	12.92	12	13.02	13.10	6	728	0.82%
2018/02/08	13	13.15	47	13.16	13.20	-34	715	-4.75%
2018/02/07	42	13.22	31	13.21	13.10	11	715	1.54%
2018/02/06	23	13.33	11.2	13.10	13.20	11.8	720	1.64%
2018/02/05	6	13.63	1	13.70	13.70	5	702	0.71%
2018/02/02	3	13.80	0	0.00	13.80	3	700	0.43%
2018/02/01	2	13.80	0	0.00	13.80	2	719	0.28%
2018/01/31	5	13.86	1	13.85	13.85	4	727	0.55%
2018/01/30	0	0.00	1	13.95	13.95	-1	727	-0.14%
2018/01/29	1	13.90	0	0.00	13.90	1	736	0.14%
2018/01/26	2	13.90	2	13.95	13.95	0	740	0.00%
2018/01/24	1	13.80	0	0.00	13.95	1	750	0.13%
2018/01/23	10	13.80	6	13.85	13.90	4	761	0.53%
2018/01/22	9	13.89	0	0.00	13.85	9	765	1.18%
2018/01/18	6	14.02	20	14.05	14.00	-14	780	-1.79%
2018/01/17	2	13.95	0	0.00	14.05	2	780	0.26%
2018/01/16	14	13.94	8	13.95	13.90	6	780	0.77%
2018/01/15	10	14.00	8	13.95	13.90	2	785	0.25%
2018/01/12	7	13.94	12	13.95	14.00	-5	806	-0.62%
2018/01/11	0	0.00	1	14.10	14.00	-1	808	-0.12%
2018/01/10	5	14.00	22	14.03	14.05	-17	811	-2.09%
2018/01/09	12	13.96	0	0.00	14.00	12	810	1.48%
2018/01/08	0	0.00	5	14.10	14.05	-5	813	-0.61%
2018/01/05	17	14.01	6.2	14.05	14.05	10.9	822	1.32%
2018/01/04	25	14.09	0	0.00	14.10	25	905	2.76%
2018/01/03	10	14.15	40	14.19	14.10	-30	921	-3.26%
2018/01/02	3	13.95	0	0.00	14.00	3	866	0.35%