臺企銀 (2834)-元富-台南券商分點個股進出

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

臺企銀

(2834)

可現股當沖

股價
16.90
漲跌
▲0.20
漲幅
+1.20%
成交量
29,829張
產業
上市金融類股
1305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－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/05/31	0	0.00	8	16.85	16.90	-8	31,800	-0.03%
2024/05/30	2	16.75	1	16.75	16.70	1	31,736	0.00%
2024/05/29	0	0.00	2	16.90	16.85	-2	31,609	-0.01%
2024/05/28	6	17.00	2	16.95	17.00	4	31,538	0.01%
2024/05/27	0	0.00	7	16.95	16.90	-7	32,009	-0.02%
2024/05/24	2	16.90	0	0.00	16.90	2	32,139	0.01%
2024/05/22	0	0.00	4	17.00	17.10	-4	32,027	-0.01%
2024/05/21	32	17.05	0	0.00	17.00	32	31,994	0.10%
2024/05/20	5	17.10	30	17.10	17.15	-25	31,735	-0.08%
2024/05/17	0	17.10	0	0.00	17.15	0	31,547	0.00%
2024/05/16	24.1	17.14	3	17.13	17.15	21.1	31,510	0.07%
2024/05/15	2.1	17.05	13.3	17.10	17.05	-11.2	31,346	-0.04%
2024/05/14	1	17.00	1	16.95	16.95	0	31,189	0.00%
2024/05/13	23	17.08	1	17.25	17.10	22	30,991	0.07%
2024/05/10	15	16.98	0	0.00	17.10	15	30,748	0.05%
2024/05/09	7	16.91	0.1	17.10	16.80	6.9	30,467	0.02%
2024/05/08	2	17.00	1	17.00	17.10	1	30,063	0.00%
2024/05/07	5	17.10	2	17.10	17.10	3	29,949	0.01%
2024/05/06	15	17.26	4	17.23	17.25	11	29,607	0.04%
2024/05/03	1	17.10	9	17.21	17.05	-8	29,025	-0.03%
2024/05/02	0.1	17.00	2.1	17.02	17.10	-2	28,687	-0.01%
2024/04/30	0	0.00	98	16.85	16.95	-98	28,225	-0.35%
2024/04/29	10	16.90	2	16.58	16.90	8	27,917	0.03%
2024/04/26	21.1	16.45	0	0.00	16.45	21.1	26,995	0.08%
2024/04/25	5	16.40	0	0.00	16.40	5	26,972	0.02%
2024/04/24	2	16.50	1	16.70	16.55	1	26,838	0.00%
2024/04/23	0	0.00	4	16.54	16.60	-4	26,739	-0.01%
2024/04/22	0	0.00	17	16.34	16.35	-17	26,384	-0.06%
2024/04/19	11	15.90	0	0.00	16.15	11	25,973	0.04%
2024/04/17	3.1	15.97	19	16.00	16.00	-15.9	25,246	-0.06%
2024/04/16	4.1	15.85	0	0.00	15.80	4.1	25,095	0.02%
2024/04/15	3.2	16.07	4	15.90	16.05	-0.8	24,599	0.00%
2024/04/12	13	16.05	0	0.00	16.05	13	24,303	0.05%
2024/04/11	0.1	16.15	0	0.00	16.10	0.1	24,153	0.00%
2024/04/10	0.1	16.15	0	0.00	16.20	0.1	24,125	0.00%
2024/04/09	20	16.10	0	0.00	16.10	20	24,050	0.08%
2024/04/08	5	16.05	4	16.05	16.05	1	24,003	0.00%
2024/04/03	2	15.90	0	0.00	15.90	2	23,789	0.01%
2024/04/02	19	15.92	0	0.00	16.00	19	23,700	0.08%
2024/04/01	40.1	16.09	0	0.00	16.05	40.1	23,358	0.17%
2024/03/29	24	16.11	3.2	16.08	16.15	20.8	23,044	0.09%
2024/03/27	10.1	15.80	9	15.82	15.80	1.1	22,318	0.00%
2024/03/26	13	15.84	17	15.80	15.75	-4	21,850	-0.02%
2024/03/25	38	15.77	7	15.75	15.75	31	21,596	0.14%
2024/03/22	15	15.80	0	15.95	15.75	15	21,398	0.07%
2024/03/21	10.1	15.73	2	15.70	15.75	8.1	21,065	0.04%
2024/03/20	9	15.62	2	15.60	15.55	7	20,641	0.03%
2024/03/19	14	15.60	18.1	15.66	15.60	-4.1	20,231	-0.02%
2024/03/18	37.2	15.85	15	15.89	15.80	22.2	19,440	0.11%
2024/03/15	108	16.36	33.1	16.42	16.35	74.9	18,148	0.41%	大買/
2024/03/14	20	16.55	11.7	16.55	16.55	8.3	14,994	0.06%
2024/03/13	0	0.00	34.1	15.09	15.05	-34.1	12,874	-0.26%
2024/03/12	7	14.70	11	14.82	14.85	-4	12,265	-0.03%
2024/03/11	4	14.63	0	0.00	14.55	4	11,872	0.03%
2024/03/08	1	14.55	16.7	14.55	14.60	-15.7	11,414	-0.14%
2024/03/07	8	14.45	34.8	14.26	14.45	-26.8	10,739	-0.25%
2024/03/06	0	0.00	1.2	14.20	14.25	-1.2	10,403	-0.01%
2024/03/05	3	14.15	36	14.14	14.15	-33	10,760	-0.31%
2024/03/04	0	13.95	0	0.00	13.95	0	10,473	0.00%
2024/03/01	0.1	13.95	0	0.00	14.00	0.1	10,426	0.00%
2024/02/29	0.2	13.90	14	13.91	14.00	-13.8	10,318	-0.13%
2024/02/27	0	0.00	41.3	13.78	13.75	-41.3	9,824	-0.42%
2024/02/26	5	13.60	6.1	13.55	13.60	-1.1	9,562	-0.01%
2024/02/20	0	0.00	5	13.55	13.55	-5	9,731	-0.05%
2024/02/19	0	0.00	2	13.45	13.50	-2	9,669	-0.02%
2024/02/16	0.2	13.40	0	0.00	13.40	0.2	9,819	0.00%
2024/02/15	10	13.35	0	0.00	13.35	10	9,793	0.10%
2024/02/05	0	0.00	1	13.35	13.35	-1	9,709	-0.01%
2024/02/02	1	13.35	1	13.35	13.40	0	9,728	0.00%
2024/02/01	0.1	13.40	0	0.00	13.40	0.1	9,735	0.00%
2024/01/31	0	0.00	1	13.35	13.35	-1	9,738	-0.01%
2024/01/24	0	0.00	3	13.20	13.20	-3	9,823	-0.03%
2024/01/23	0	0.00	1	13.20	13.20	-1	9,920	-0.01%
2024/01/19	3	13.05	17.9	13.19	13.25	-14.9	9,922	-0.15%
2024/01/17	0	0.00	11	13.23	13.20	-11	10,044	-0.11%
2024/01/16	0.5	13.41	0	0.00	13.30	0.5	9,931	0.01%
2024/01/15	25	13.55	0	0.00	13.50	25	9,769	0.26%
2024/01/10	0	0.00	1	13.55	13.50	-1	10,203	-0.01%
2024/01/09	7	13.59	0	0.00	13.55	7	10,200	0.07%
2024/01/08	0.5	13.65	21.9	13.59	13.60	-21.5	10,201	-0.21%
2024/01/05	0	0.00	1	13.55	13.55	-1	10,218	-0.01%
2024/01/03	2	13.55	7	13.56	13.55	-5	10,351	-0.05%
2024/01/02	0.1	13.70	0	13.70	13.70	0	10,316	0.00%
2023/12/26	0	0.00	1	13.60	13.60	-1	10,426	-0.01%
2023/12/25	0	0.00	0.7	13.55	13.55	-0.7	10,417	-0.01%
2023/12/21	0.1	13.55	0	0.00	13.55	0.1	10,577	0.00%
2023/12/20	0	0.00	152	13.60	13.55	-152	10,591	-1.44%	大賣/鉅額交易
2023/12/18	0.2	13.75	0	0.00	13.75	0.2	10,705	0.00%
2023/12/15	0	0.00	24	13.83	13.80	-24	10,695	-0.22%
2023/12/14	0	0.00	72	13.79	13.85	-72	10,527	-0.68%
2023/12/08	5	13.50	0.9	13.46	13.50	4.1	10,275	0.04%
2023/12/07	5	13.45	0	13.50	13.50	5	10,224	0.05%
2023/12/01	0.1	13.55	0	0.00	13.55	0.1	10,313	0.00%
2023/11/29	0	0.00	1	13.50	13.50	-1	9,741	-0.01%
2023/11/28	5	13.55	0	0.00	13.55	5	9,719	0.05%
2023/11/24	0	0.00	2	13.50	13.55	-2	10,085	-0.02%
2023/11/20	0.1	13.35	1	13.35	13.40	-0.9	9,855	-0.01%
2023/11/17	0.2	13.30	1.1	13.30	13.30	-0.9	9,792	-0.01%
2023/11/16	0.1	13.20	5.1	13.19	13.20	-5	9,644	-0.05%
2023/11/15	0.1	13.20	9.1	13.15	13.20	-9	9,739	-0.09%
2023/11/13	0	0.00	0	13.05	13.05	0	9,988	0.00%
2023/11/09	2	13.05	1.1	13.10	13.10	0.9	11,007	0.01%
2023/11/08	10	13.10	1	13.10	13.10	9	11,476	0.08%
2023/11/06	0	0.00	0.2	13.25	13.20	-0.2	11,718	0.00%
2023/11/03	0	0.00	7	13.05	13.10	-7	11,840	-0.06%
2023/11/02	2	12.90	1	12.95	12.90	1	12,187	0.01%
2023/11/01	0.2	12.82	1	12.85	12.85	-0.8	12,171	-0.01%
2023/10/31	10.9	12.75	0	12.80	12.75	10.9	12,229	0.09%
2023/10/30	2.4	12.83	0	0.00	12.85	2.4	12,456	0.02%
2023/10/26	2.8	12.73	0	0.00	12.70	2.8	12,772	0.02%
2023/10/25	0	12.95	1	12.90	12.85	-1	12,845	-0.01%
2023/10/24	19.8	12.87	0.2	12.85	12.80	19.5	13,276	0.15%
2023/10/23	2	12.90	0	0.00	12.90	2	13,392	0.02%
2023/10/20	20.1	12.80	56	12.80	13.00	-35.9	13,534	-0.27%
2023/10/19	20	13.08	1	13.10	13.05	19	13,402	0.14%
2023/10/18	0	0.00	5	13.23	13.20	-5	13,425	-0.04%
2023/10/17	0	13.30	0	0.00	13.20	0	13,419	0.00%
2023/10/16	2.1	13.31	1	13.30	13.30	1.1	13,598	0.01%
2023/10/13	3	13.35	0	0.00	13.35	3	13,918	0.02%
2023/10/12	8.1	13.38	4	13.41	13.45	4.1	14,076	0.03%
2023/10/11	3	13.25	0	0.00	13.40	3	14,094	0.02%
2023/10/06	1	13.15	2	13.20	13.25	-1	14,117	-0.01%
2023/10/04	3	13.05	0	0.00	13.00	3	14,432	0.02%
2023/10/03	2.9	13.17	0	0.00	13.15	2.9	14,419	0.02%
2023/10/02	1	13.30	0	0.00	13.30	1	14,589	0.01%
2023/09/27	12	13.15	0	0.00	13.15	12	14,913	0.08%
2023/09/25	0.1	13.35	0	0.00	13.35	0.1	15,014	0.00%
2023/09/21	20	13.30	1	13.25	13.25	19	15,103	0.13%
2023/09/20	5.3	13.45	0	0.00	13.45	5.3	14,960	0.04%
2023/09/19	0	0.00	0.5	13.55	13.50	-0.5	15,038	0.00%
2023/09/18	0.1	13.60	0	0.00	13.55	0.1	15,178	0.00%
2023/09/15	0.1	13.60	3	13.60	13.60	-2.9	15,265	-0.02%
2023/09/14	0	0.00	1	13.60	13.60	-1	15,208	-0.01%
2023/09/13	0.1	13.45	0	0.00	13.45	0.1	15,274	0.00%
2023/09/11	20	13.33	0	0.00	13.35	20	15,744	0.13%
2023/09/08	11	13.35	0	0.00	13.35	11	15,769	0.07%
2023/09/07	0.4	13.40	0	0.00	13.35	0.4	15,850	0.00%
2023/09/06	5	13.35	0	0.00	13.35	5	16,189	0.03%
2023/09/05	1	13.50	0	0.00	13.45	1	16,350	0.01%
2023/09/04	1	13.50	1	13.45	13.50	0	16,445	0.00%
2023/09/01	1	13.45	0	0.00	13.45	1	16,718	0.01%
2023/08/31	21	13.43	0	0.00	13.35	21	16,781	0.13%
2023/08/30	0.5	13.95	0	0.00	13.90	0.5	16,689	0.00%
2023/08/28	3	13.85	10	13.85	13.85	-7	16,659	-0.04%
2023/08/22	0	0.00	4	13.80	13.80	-4	17,432	-0.02%
2023/08/21	0	0.00	4	13.73	13.75	-4	17,541	-0.02%
2023/08/17	1	13.65	200	13.68	13.65	-199	17,476	-1.14%	大賣/鉅額交易
2023/08/16	50.1	13.53	50	13.50	13.50	0.1	17,206	0.00%
2023/08/15	4.1	13.78	0	0.00	13.80	4.1	16,752	0.02%
2023/08/14	13	13.95	20	14.05	13.95	-7	16,693	-0.04%
2023/08/10	0	0.00	0.5	14.20	14.25	-0.5	16,533	0.00%
2023/08/09	1	14.10	13.1	14.20	14.20	-12.1	16,585	-0.07%
2023/08/08	20.5	14.25	1	14.25	14.15	19.5	16,420	0.12%
2023/08/07	0.3	14.35	0	14.30	14.35	0.3	16,195	0.00%
2023/08/02	12	14.26	10	14.55	14.25	2	16,308	0.01%
2023/08/01	0	0.00	20	14.45	14.55	-20	16,121	-0.12%
2023/07/31	1.6	14.46	10	14.50	14.40	-8.4	16,196	-0.05%
2023/07/28	0	0.00	30	14.45	14.45	-30	15,895	-0.19%
2023/07/27	4	14.50	0.1	14.35	14.50	3.9	15,738	0.02%
2023/07/26	0.3	14.25	103	14.30	14.30	-102.7	15,432	-0.67%	大賣/鉅額交易
2023/07/25	0	0.00	0.4	14.10	14.15	-0.4	15,296	0.00%
2023/07/21	0	0.00	3	14.25	14.25	-3	15,017	-0.02%
2023/07/20	0.1	14.25	0	0.00	14.25	0.1	15,085	0.00%
2023/07/19	0.7	14.27	15	14.29	14.25	-14.3	15,029	-0.10%
2023/07/18	0	14.20	1	14.30	14.30	-1	14,937	-0.01%
2023/07/17	0.6	14.15	5.1	14.17	14.20	-4.5	14,741	-0.03%
2023/07/14	0	14.05	0	0.00	14.10	0	14,680	0.00%
2023/07/13	1	14.05	0	0.00	14.00	1	14,754	0.01%
2023/07/12	20	14.05	6	14.00	14.05	14	14,756	0.09%
2023/07/11	0.1	14.15	2	14.18	14.20	-1.9	14,772	-0.01%
2023/07/10	0	14.15	0	0.00	14.15	0	14,848	0.00%
2023/07/07	6.4	13.99	43	14.01	14.05	-36.6	15,060	-0.24%
2023/07/06	0	0.00	4	14.10	14.10	-4	15,328	-0.03%
2023/07/03	0	14.25	0	0.00	14.30	0	15,331	0.00%
2023/06/30	0.6	14.19	8	14.20	14.25	-7.4	15,665	-0.05%
2023/06/27	0	14.10	25	14.10	14.10	-25	15,799	-0.16%
2023/06/26	2.4	14.14	0	0.00	14.10	2.4	15,936	0.01%
2023/06/21	9	14.20	1	14.15	14.20	8	16,064	0.05%
2023/06/20	0.1	14.10	24	14.15	14.20	-23.9	16,188	-0.15%
2023/06/16	1.2	14.14	0	0.00	14.10	1.2	17,043	0.01%
2023/06/15	22.1	14.25	0	0.00	14.30	22.1	17,340	0.13%
2023/06/14	4	14.25	0.5	14.25	14.30	3.5	18,580	0.02%
2023/06/13	0	0.00	2	14.25	14.25	-2	22,190	-0.01%
2023/06/12	0.1	14.20	0	0.00	14.25	0.1	22,395	0.00%
2023/06/09	1	14.25	0	0.00	14.25	1	22,676	0.00%
2023/06/08	20	14.20	1.9	14.17	14.20	18.1	23,003	0.08%
2023/06/07	0	0.00	26	14.20	14.25	-26	23,254	-0.11%
2023/06/05	0	0.00	6	14.14	14.15	-6	23,292	-0.03%
2023/06/02	1	14.00	0	0.00	14.00	1	23,192	0.00%
2023/06/01	2	14.00	0	0.00	14.00	2	23,304	0.01%
2023/05/31	1	13.95	0	0.00	14.10	1	23,959	0.00%
2023/05/30	24.6	14.04	0	0.00	13.95	24.6	24,096	0.10%
2023/05/29	2	14.05	4	14.10	14.10	-2	24,780	-0.01%
2023/05/26	0	0.00	2	14.05	14.05	-2	25,304	-0.01%
2023/05/24	22	14.10	1	14.15	14.15	21	26,755	0.08%
2023/05/23	1	14.30	1	14.25	14.25	0	26,782	0.00%
2023/05/22	0.1	14.20	1	14.30	14.25	-0.9	27,071	0.00%
2023/05/18	2	14.25	24	14.21	14.25	-22	27,030	-0.08%
2023/05/17	0	14.00	12	14.10	14.10	-12	26,873	-0.04%
2023/05/16	0.4	14.00	0	0.00	14.00	0.4	26,805	0.00%
2023/05/15	0.2	13.90	7	13.85	13.90	-6.8	27,224	-0.02%
2023/05/11	3	13.85	0	0.00	13.90	3	27,265	0.01%
2023/05/10	21	13.95	0	0.00	13.95	21	27,236	0.08%
2023/05/09	1	14.00	0	0.00	14.00	1	27,606	0.00%
2023/05/08	0	0.00	1	14.05	14.05	-1	27,581	0.00%
2023/05/05	0	0.00	2.9	14.02	14.05	-2.9	27,759	-0.01%
2023/05/04	0	13.90	0	0.00	14.00	0	27,817	0.00%
2023/05/03	0	13.95	0	0.00	13.95	0	27,939	0.00%
2023/05/02	0.4	13.95	11	14.00	14.05	-10.6	28,106	-0.04%
2023/04/28	0	13.95	0	0.00	13.95	0	28,418	0.00%
2023/04/27	0	0.00	0.9	13.90	13.90	-0.9	28,449	0.00%
2023/04/25	0	0.00	0.5	13.85	13.85	-0.5	28,906	0.00%
2023/04/24	0.1	13.85	1	13.85	13.90	-0.9	28,892	0.00%
2023/04/21	0	0.00	1	13.80	13.80	-1	29,097	0.00%
2023/04/20	0.1	13.80	0	0.00	13.80	0.1	29,579	0.00%
2023/04/19	0	0.00	2	13.90	13.85	-2	30,165	-0.01%
2023/04/18	0	13.89	3.4	13.85	13.90	-3.3	30,042	-0.01%
2023/04/17	1.4	13.95	30	13.90	13.95	-28.6	29,966	-0.10%
2023/04/14	0	0.00	4	13.85	13.95	-4	29,827	-0.01%
2023/04/12	0.3	13.85	2	13.90	13.85	-1.7	29,626	-0.01%
2023/04/11	30.1	13.75	17.5	13.78	13.80	12.6	29,431	0.04%
2023/04/10	0	0.00	1	13.40	13.45	-1	29,026	0.00%
2023/04/07	1	13.45	6	13.49	13.40	-5	29,014	-0.02%
2023/04/06	1	13.45	10	13.45	13.45	-9	28,917	-0.03%
2023/03/31	3	13.25	1	13.40	13.45	2	28,685	0.01%
2023/03/30	0.7	13.29	0	0.00	13.25	0.7	28,308	0.00%
2023/03/29	0	0.00	2	13.25	13.25	-2	28,289	-0.01%
2023/03/28	0	0.00	3	13.18	13.25	-3	28,379	-0.01%
2023/03/27	0	0.00	20	13.10	13.20	-20	28,513	-0.07%
2023/03/24	6	13.16	31.6	13.15	13.20	-25.6	28,595	-0.09%
2023/03/23	2	13.25	0	0.00	13.30	2	28,463	0.01%
2023/03/22	3.2	13.27	5	13.30	13.30	-1.9	28,483	-0.01%
2023/03/21	0.2	13.25	6	13.22	13.25	-5.8	28,224	-0.02%
2023/03/20	11	13.00	14	12.91	12.95	-3	27,781	-0.01%
2023/03/17	52.1	12.72	12.9	12.80	12.80	39.1	27,322	0.14%
2023/03/16	38.2	12.77	16	12.70	12.70	22.2	26,504	0.08%
2023/03/15	0.1	14.05	5	14.06	14.00	-4.9	23,843	-0.02%
2023/03/14	37.2	14.04	1	14.10	14.05	36.2	24,110	0.15%
2023/03/13	1	14.10	10	14.30	14.30	-9	23,728	-0.04%
2023/03/10	0	0.00	4	14.50	14.50	-4	23,591	-0.02%
2023/03/09	40	14.65	0	0.00	14.65	40	24,567	0.16%
2023/03/08	20	14.60	0	0.00	14.65	20	31,210	0.06%
2023/03/06	1	14.45	35	14.50	14.50	-34	31,889	-0.11%
2023/03/03	41	14.38	2	14.48	14.40	39	32,117	0.12%
2023/03/02	60.3	14.75	2	14.58	14.65	58.3	31,913	0.18%
2023/03/01	1.5	14.40	48.8	14.56	14.80	-47.3	31,936	-0.15%
2023/02/24	1	14.25	3	14.40	14.40	-2	31,427	-0.01%
2023/02/23	62.9	14.51	63	14.45	14.40	-0.1	31,242	0.00%
2023/02/22	5	14.17	37	14.16	14.20	-32	30,649	-0.10%
2023/02/21	0	0.00	7	13.95	13.95	-7	30,113	-0.02%
2023/02/20	7.1	13.95	8	13.94	14.00	-0.9	30,767	0.00%
2023/02/17	0	0.00	1	13.75	13.80	-1	30,761	0.00%
2023/02/16	0.5	13.74	2	13.75	13.70	-1.5	31,054	0.00%
2023/02/15	7.2	13.70	10	13.75	13.70	-2.8	31,915	-0.01%
2023/02/14	0	0.00	17	13.79	13.80	-17	32,032	-0.05%
2023/02/13	0.5	13.65	33	13.69	13.75	-32.5	32,530	-0.10%
2023/02/09	2	13.35	0	0.00	13.35	2	32,615	0.01%
2023/02/08	0	0.00	5	13.40	13.35	-5	32,683	-0.02%
2023/02/07	0	0.00	5	13.45	13.40	-5	32,751	-0.02%
2023/02/03	17.2	13.15	7.6	13.17	13.25	9.7	32,754	0.03%
2023/02/02	11	13.28	1	13.25	13.25	10	32,713	0.03%
2023/02/01	10	13.35	0	0.00	13.35	10	32,824	0.03%
2023/01/31	15	13.38	0	0.00	13.35	15	32,899	0.05%
2023/01/30	11.1	13.43	0	0.00	13.55	11.1	32,867	0.03%
2023/01/17	0.1	13.40	10	13.45	13.45	-9.9	32,782	-0.03%
2023/01/16	2.3	13.44	0	0.00	13.45	2.3	32,943	0.01%
2023/01/13	2	13.35	0.1	13.30	13.30	1.9	33,036	0.01%
2023/01/12	20	13.28	0	0.00	13.30	20	33,731	0.06%
2023/01/11	0	0.00	9.2	13.40	13.35	-9.2	33,883	-0.03%
2023/01/10	0.1	13.30	11.5	13.32	13.35	-11.4	33,922	-0.03%
2023/01/09	0	0.00	36	13.11	13.20	-36	34,169	-0.11%
2023/01/06	1	12.95	0	0.00	12.95	1	33,944	0.00%
2023/01/05	0	0.00	10.4	13.00	13.00	-10.4	34,894	-0.03%
2023/01/04	0.2	12.95	10	13.00	12.95	-9.8	35,213	-0.03%
2023/01/03	0.2	12.95	3	12.90	13.00	-2.8	35,608	-0.01%
2022/12/30	0.7	12.90	0	0.00	12.95	0.7	35,721	0.00%
2022/12/29	1	12.80	25	12.86	12.85	-24	36,228	-0.07%
2022/12/28	0	0.00	10	12.90	12.90	-10	36,336	-0.03%
2022/12/27	0	0.00	11.1	13.00	12.95	-11.1	36,603	-0.03%
2022/12/26	0	0.00	0.4	12.95	12.90	-0.4	36,887	0.00%
2022/12/23	0	12.95	0	0.00	12.90	0	37,208	0.00%
2022/12/21	0	0.00	0.3	12.95	12.90	-0.3	38,268	0.00%
2022/12/20	3	12.95	20.3	12.95	13.00	-17.3	38,560	-0.04%
2022/12/19	0	13.05	15	13.05	13.10	-15	38,902	-0.04%
2022/12/16	0.1	13.00	10.4	13.00	13.05	-10.4	39,253	-0.03%
2022/12/15	12.2	12.93	7	13.00	12.95	5.2	39,758	0.01%
2022/12/14	1	13.00	20	12.95	13.00	-19	39,966	-0.05%
2022/12/13	0	12.95	0	0.00	12.90	0	39,996	0.00%
2022/12/12	0	0.00	4	12.96	13.00	-4	39,892	-0.01%
2022/12/09	0	0.00	26	12.87	13.00	-26	39,932	-0.07%
2022/12/08	9	12.81	2.7	12.85	12.75	6.3	39,854	0.02%
2022/12/07	0	12.95	63.1	13.01	13.05	-63.1	39,843	-0.16%
2022/12/06	0.3	12.80	6	12.83	12.85	-5.7	39,997	-0.01%
2022/12/05	2	12.80	0.9	12.75	12.75	1.1	40,374	0.00%
2022/12/02	4.2	12.84	0.9	12.85	12.90	3.3	40,494	0.01%
2022/12/01	12.8	12.91	51	12.98	13.00	-38.2	40,339	-0.09%
2022/11/30	0.7	12.75	13.1	12.83	13.10	-12.4	39,172	-0.03%
2022/11/29	6	12.60	1	12.65	12.65	5	32,392	0.02%
2022/11/28	0	0.00	4	12.59	12.70	-4	32,085	-0.01%
2022/11/25	3.3	12.60	1	12.65	12.60	2.3	31,790	0.01%
2022/11/24	45	12.67	30.4	12.80	12.65	14.6	31,530	0.05%
2022/11/23	13	12.79	0	0.00	12.75	13	31,243	0.04%
2022/11/22	10	12.78	0	0.00	12.75	10	31,072	0.03%
2022/11/21	4	12.75	3.2	12.72	12.75	0.8	30,788	0.00%
2022/11/18	5	12.65	10.7	12.69	12.65	-5.7	30,589	-0.02%
2022/11/17	4.2	12.60	23.3	12.62	12.65	-19.1	30,543	-0.06%
2022/11/16	2.1	12.57	0	0.00	12.55	2.1	30,357	0.01%
2022/11/15	0.1	12.60	0.4	12.60	12.55	-0.3	29,658	0.00%
2022/11/14	4	12.65	2.2	12.65	12.60	1.8	29,585	0.01%
2022/11/11	3	12.55	4	12.60	12.60	-1	29,497	0.00%
2022/11/10	0	0.00	1	12.35	12.40	-1	28,694	0.00%
2022/11/09	1	12.50	1	12.45	12.45	0	28,685	0.00%
2022/11/08	2	12.40	6	12.41	12.40	-4	28,618	-0.01%
2022/11/07	2.6	12.20	1.5	12.20	12.20	1.1	28,777	0.00%
2022/11/03	2	11.95	0	0.00	12.05	2	29,875	0.01%
2022/11/02	0.1	12.05	0	0.00	12.00	0.1	29,917	0.00%
2022/11/01	5	12.00	0	0.00	12.05	5	29,845	0.02%
2022/10/31	0.7	12.00	0	0.00	11.95	0.7	29,750	0.00%
2022/10/28	5.2	12.05	5	11.95	11.95	0.2	29,733	0.00%
2022/10/27	5	12.15	9	12.15	12.15	-4	29,723	-0.01%
2022/10/26	0	0.00	16.1	12.13	12.15	-16.1	30,098	-0.05%
2022/10/25	10.3	12.15	19.1	12.15	12.10	-8.8	30,738	-0.03%
2022/10/24	5.5	12.06	0	0.00	12.15	5.5	30,913	0.02%
2022/10/21	153.2	11.87	22	11.96	12.05	131.2	31,132	0.42%	大買/鉅額交易
2022/10/20	1	11.70	0	0.00	11.70	1	30,880	0.00%
2022/10/18	0.2	12.05	5	12.00	12.00	-4.9	30,391	-0.02%
2022/10/17	7.1	11.86	0	0.00	11.90	7.1	30,381	0.02%
2022/10/13	12	12.40	1	12.30	12.30	11	29,490	0.04%
2022/10/12	0	0.00	50	12.70	12.75	-50	28,844	-0.17%
2022/10/11	1	12.60	50	12.65	12.65	-49	28,717	-0.17%
2022/10/07	0	0.00	2.2	12.84	12.80	-2.2	28,503	-0.01%
2022/10/06	0	0.00	19	12.78	12.85	-19	28,387	-0.07%
2022/10/05	1	12.60	0	12.60	12.65	1	28,018	0.00%
2022/10/04	4	12.53	33.9	12.63	12.60	-29.9	27,977	-0.11%
2022/10/03	0.8	12.55	50	12.55	12.55	-49.2	27,645	-0.18%
2022/09/30	0.7	12.52	4	12.55	12.60	-3.3	27,632	-0.01%
2022/09/29	0.1	12.60	2	12.63	12.65	-1.9	27,574	-0.01%
2022/09/28	0	0.00	2.1	12.40	12.45	-2.1	27,384	-0.01%
2022/09/27	0	0.00	2	12.70	12.70	-2	26,904	-0.01%
2022/09/26	1	12.60	1	12.70	12.70	0	26,817	0.00%
2022/09/23	0	0.00	12	12.80	12.80	-12	26,909	-0.04%
2022/09/22	0.2	12.80	3.5	12.75	12.80	-3.3	26,598	-0.01%
2022/09/21	0.5	12.52	40	12.55	12.55	-39.5	25,918	-0.15%
2022/09/20	0.3	12.45	0	0.00	12.45	0.3	25,696	0.00%
2022/09/19	0.3	12.45	3.2	12.40	12.35	-2.9	25,589	-0.01%
2022/09/16	0.3	12.45	0	0.00	12.40	0.3	25,776	0.00%
2022/09/15	27.3	12.41	0	0.00	12.40	27.3	25,850	0.11%
2022/09/14	12.1	12.09	0	12.40	12.30	12.1	25,889	0.05%
2022/09/13	103.7	12.46	50.1	12.35	12.35	53.7	25,796	0.21%	大買/
2022/09/12	52.3	12.84	15.1	12.70	12.70	37.2	25,451	0.15%
2022/09/08	0.4	12.90	8	12.89	12.95	-7.6	25,411	-0.03%
2022/09/07	11.1	12.75	1	12.80	12.80	10.1	25,755	0.04%
2022/09/06	0	0.00	3	12.90	12.85	-3	25,666	-0.01%
2022/09/05	11.7	12.80	100	12.80	12.85	-88.3	25,927	-0.34%
2022/09/02	6.8	12.82	0	0.00	12.85	6.8	26,181	0.03%
2022/08/31	5	12.84	0	0.00	12.85	5	25,965	0.02%
2022/08/30	2.2	12.80	3	12.77	12.85	-0.8	25,837	0.00%
2022/08/29	1	12.80	900	12.64	12.80	-899	25,673	-3.50%	大賣/鉅額交易
2022/08/26	0.3	12.75	0	0.00	12.75	0.3	25,500	0.00%
2022/08/25	2	12.78	1.5	12.73	12.75	0.5	25,546	0.00%
2022/08/24	31.3	12.70	0	0.00	12.65	31.3	25,672	0.12%
2022/08/23	1	12.50	0	0.00	12.50	1	25,666	0.00%
2022/08/22	35.2	12.46	0	12.60	12.55	35.2	26,045	0.14%
2022/08/19	32	12.50	0	0.00	12.55	32	26,201	0.12%
2022/08/18	43	12.57	2	12.65	12.60	41	26,129	0.16%
2022/08/17	7	12.74	1	12.70	12.70	6	26,044	0.02%
2022/08/16	100.1	12.65	0	0.00	12.70	100.1	26,263	0.38%
2022/08/15	17.2	12.75	10	12.86	12.80	7.2	26,302	0.03%
2022/08/12	1	12.95	14	12.91	12.95	-13	25,890	-0.05%
2022/08/11	3	12.90	13.1	12.81	12.95	-10.1	25,664	-0.04%
2022/08/10	600.8	12.48	2	12.50	12.55	598.8	25,217	2.37%	大買/鉅額交易
2022/08/09	2.4	12.30	50	12.20	12.35	-47.6	24,954	-0.19%
2022/08/08	100	12.15	0	0.00	12.20	100	25,289	0.40%
2022/08/05	2.4	12.19	152	12.13	12.20	-149.6	25,866	-0.58%	大賣/鉅額交易
2022/08/04	103.2	11.87	1	11.95	12.00	102.2	26,426	0.39%	大買/鉅額交易
2022/08/03	105	11.95	15	11.92	11.90	90	26,604	0.34%	大買/
2022/08/02	4.4	12.01	5	12.02	12.00	-0.6	27,434	0.00%
2022/08/01	9.6	12.50	173	12.49	12.50	-163.4	28,609	-0.57%	大賣/鉅額交易
2022/07/29	28.1	12.40	102	12.45	12.40	-73.9	28,753	-0.26%	大賣/
2022/07/28	0	12.40	172	12.36	12.40	-172	29,063	-0.59%	大賣/鉅額交易
2022/07/27	11.4	12.17	194	12.22	12.25	-182.6	28,714	-0.64%	大賣/鉅額交易
2022/07/25	3.6	12.16	100	12.15	12.20	-96.4	28,886	-0.33%
2022/07/22	51.3	11.80	100	11.95	12.00	-48.7	29,133	-0.17%
2022/07/21	100	11.68	0	0.00	11.80	100	29,771	0.34%
2022/07/20	152	11.75	50	11.90	11.70	102	30,255	0.34%	大買/鉅額交易
2022/07/19	2	11.75	351	11.79	11.75	-349	31,332	-1.11%	大賣/鉅額交易
2022/07/18	200	11.60	101	11.60	11.60	99	33,225	0.30%	大買/大賣/
2022/07/15	100	11.48	0	0.00	11.45	100	33,496	0.30%
2022/07/14	0	11.60	0	0.00	11.60	0	34,212	0.00%
2022/07/13	10.3	11.55	304	11.64	11.55	-293.7	34,828	-0.84%	大賣/鉅額交易
2022/07/12	1.4	11.45	4	11.41	11.45	-2.6	36,695	-0.01%
2022/07/11	4	11.50	12	11.53	11.50	-8	37,752	-0.02%
2022/07/08	1	11.55	120	11.50	11.50	-119	40,259	-0.30%	大賣/鉅額交易
2022/07/07	51	11.20	50	11.40	11.35	1	41,252	0.00%
2022/07/06	5.3	11.35	6	11.35	11.30	-0.7	43,611	0.00%
2022/07/05	0	0.00	17.5	11.50	11.55	-17.5	46,829	-0.04%
2022/07/04	0	0.00	1	11.45	11.35	-1	49,139	0.00%
2022/07/01	177	11.37	8.1	11.28	11.30	168.9	52,166	0.32%	大買/鉅額交易
2022/06/30	64.2	11.60	0	0.00	11.55	64.2	53,085	0.12%
2022/06/28	52	11.75	0	0.00	11.75	52	54,521	0.10%
2022/06/27	2.1	11.85	100	11.90	11.85	-97.9	55,479	-0.18%
2022/06/24	0	0.00	1	11.85	11.80	-1	56,383	0.00%
2022/06/23	0	11.70	0	0.00	11.75	0	57,833	0.00%
2022/06/22	7.3	11.67	0	0.00	11.70	7.3	58,833	0.01%
2022/06/21	2.1	11.85	135	11.89	11.90	-132.9	59,701	-0.22%	大賣/鉅額交易
2022/06/20	45	11.58	3	11.60	11.55	42	61,376	0.07%
2022/06/17	35.4	11.86	0	0.00	11.95	35.4	61,274	0.06%
2022/06/15	10.6	12.25	16.3	12.25	12.25	-5.8	63,451	-0.01%
2022/06/14	0.7	12.20	0	0.00	12.20	0.7	63,815	0.00%
2022/06/13	23	11.93	0	0.00	12.00	23	63,799	0.04%
2022/06/07	1	12.10	0	0.00	12.10	1	64,608	0.00%
2022/06/02	1	12.05	0	0.00	12.10	1	66,074	0.00%
2022/06/01	22	12.15	21.9	12.29	12.10	0.1	67,225	0.00%
2022/05/31	1	12.35	0	0.00	12.30	1	67,276	0.00%
2022/05/30	4	12.45	11	12.45	12.50	-7	67,580	-0.01%
2022/05/27	0.5	12.22	11	12.25	12.30	-10.5	67,699	-0.02%
2022/05/26	0.2	12.10	0	0.00	12.10	0.2	68,364	0.00%
2022/05/25	0.8	12.10	8.3	12.08	12.10	-7.5	69,034	-0.01%
2022/05/24	101	12.15	2	12.20	12.10	99	70,115	0.14%	大買/
2022/05/23	20	11.88	20	12.08	12.05	0	70,133	0.00%
2022/05/20	2	12.00	3	12.07	12.00	-1	70,981	0.00%
2022/05/19	0	0.00	1	11.95	11.95	-1	71,285	0.00%
2022/05/18	6	12.10	213	12.02	12.10	-207	71,812	-0.29%	大賣/鉅額交易
2022/05/17	2.4	11.85	96	11.85	11.85	-93.6	73,342	-0.13%
2022/05/16	0	0.00	210.3	11.71	11.85	-210.3	73,675	-0.29%	大賣/鉅額交易
2022/05/13	1.7	11.55	651	11.51	11.50	-649.3	73,941	-0.88%	大賣/鉅額交易
2022/05/12	45	11.54	24	11.48	11.40	21	75,124	0.03%
2022/05/11	3	11.80	22	11.90	11.85	-19	76,703	-0.02%
2022/05/10	5.3	11.96	61	11.86	11.90	-55.7	76,668	-0.07%
2022/05/09	77.1	11.73	14	11.69	11.65	63.1	75,733	0.08%
2022/05/06	153.1	12.10	0	0.00	12.15	153.1	74,503	0.21%	大買/鉅額交易
2022/05/05	124	12.46	0	0.00	12.45	124	74,101	0.17%	大買/鉅額交易
2022/05/04	0.9	12.65	8	12.60	12.65	-7.1	73,468	-0.01%
2022/05/03	3	12.62	14	12.64	12.65	-11	73,638	-0.01%
2022/04/29	12.4	12.76	2	12.83	12.75	10.4	73,948	0.01%
2022/04/28	141	12.70	14	12.55	12.70	127	73,954	0.17%	大買/鉅額交易
2022/04/27	283.1	12.63	9	12.66	12.60	274.1	73,848	0.37%	大買/鉅額交易
2022/04/26	15	12.92	4	12.90	12.90	11	73,441	0.01%
2022/04/25	24.5	12.93	25.5	12.82	12.80	-1	73,357	0.00%
2022/04/22	6.5	12.82	2.4	12.98	13.15	4.1	72,550	0.01%
2022/04/21	60.4	12.45	6	12.45	12.50	54.4	71,267	0.08%
2022/04/20	5	12.56	161	12.54	12.70	-156	72,078	-0.22%	大賣/鉅額交易
2022/04/19	9.4	12.66	9	12.60	12.60	0.4	72,110	0.00%
2022/04/18	17	12.65	11	12.71	12.55	6	73,264	0.01%
2022/04/15	19	13.08	8	13.01	13.10	11	71,864	0.02%
2022/04/14	262	13.09	17	13.22	13.05	245	71,552	0.34%	大買/鉅額交易
2022/04/13	30.1	13.57	0	0.00	13.60	30.1	69,236	0.04%
2022/04/12	31.1	13.71	34.1	13.86	13.70	-3	68,126	0.00%
2022/04/11	80.4	14.20	44	14.18	14.25	36.3	65,855	0.06%
2022/04/08	26	13.71	63.4	13.50	13.85	-37.4	62,694	-0.06%
2022/04/07	61	13.57	193	13.41	13.20	-132	60,620	-0.22%	大賣/鉅額交易
2022/04/06	106.3	13.25	26.8	13.19	13.40	79.5	57,848	0.14%	大買/
2022/04/01	21	13.03	16	12.96	12.95	5	56,666	0.01%
2022/03/31	24.2	12.88	29.3	12.97	12.85	-5.1	55,887	-0.01%
2022/03/30	12.2	12.76	0.3	12.85	12.85	11.9	55,075	0.02%
2022/03/29	11	12.85	2	12.95	12.90	9	54,101	0.02%
2022/03/28	24.1	12.84	15.4	12.69	12.95	8.7	53,147	0.02%
2022/03/25	23	12.55	18.5	12.58	12.60	4.5	51,543	0.01%
2022/03/24	10	12.67	6.3	12.71	12.75	3.7	50,376	0.01%
2022/03/23	21	12.63	24.2	12.62	12.70	-3.1	49,443	-0.01%
2022/03/22	6.3	12.03	30	12.15	12.20	-23.7	47,518	-0.05%
2022/03/21	15.7	12.06	21.6	12.00	12.10	-5.9	46,878	-0.01%
2022/03/18	18	11.86	44	11.77	11.75	-26	45,209	-0.06%
2022/03/17	10	11.45	0	0.00	11.45	10	43,396	0.02%
2022/03/16	8	11.25	11.2	11.26	11.30	-3.2	42,969	-0.01%
2022/03/15	12.3	11.28	6	11.23	11.30	6.3	42,664	0.01%
2022/03/14	1	11.25	2	11.25	11.25	-1	42,591	0.00%
2022/03/10	13.9	11.15	2.1	11.27	11.20	11.8	42,316	0.03%
2022/03/09	9	10.98	1	10.95	10.95	8	41,911	0.02%
2022/03/08	352.1	10.75	6	10.79	10.75	346.1	41,269	0.84%	大買/鉅額交易
2022/03/07	287.1	11.02	1,371	10.91	10.95	-1,083.9	40,489	-2.68%	大買/大賣/鉅額交易
2022/03/04	43.6	11.29	7.5	11.30	11.25	36.1	39,562	0.09%
2022/03/03	6.6	11.36	0	0.00	11.40	6.6	39,500	0.02%
2022/03/02	0.9	11.40	7	11.45	11.45	-6.1	39,333	-0.02%
2022/03/01	5.1	11.28	9	11.38	11.40	-3.9	38,924	-0.01%
2022/02/25	16	11.08	5	11.04	11.10	11	38,241	0.03%
2022/02/24	67	11.04	0	0.00	11.10	67	37,697	0.18%
2022/02/23	23	11.26	4	11.25	11.30	19	36,765	0.05%
2022/02/22	29	11.29	90.3	11.35	11.25	-61.3	36,958	-0.17%
2022/02/21	41.3	11.48	2	11.52	11.55	39.3	37,209	0.11%
2022/02/18	59	11.61	105.1	11.62	11.60	-46.1	37,487	-0.12%	大賣/
2022/02/17	73	11.51	55	11.55	11.50	18	36,858	0.05%
2022/02/16	226.5	11.23	1.2	11.20	11.20	225.3	35,204	0.64%	大買/鉅額交易
2022/02/15	118.6	11.20	2	11.25	11.20	116.6	34,749	0.34%	大買/鉅額交易
2022/02/14	319.2	11.14	55	11.14	11.20	264.2	33,942	0.78%	大買/鉅額交易
2022/02/11	44.3	11.03	47.6	11.02	11.15	-3.3	32,137	-0.01%
2022/02/10	0.5	10.65	7.2	10.64	10.60	-6.7	29,808	-0.02%
2022/02/09	0	0.00	0.3	10.65	10.65	-0.3	29,472	0.00%
2022/02/08	3.4	10.66	3	10.70	10.70	0.4	29,376	0.00%
2022/02/07	103	10.40	1	10.50	10.50	102	28,942	0.35%	大買/鉅額交易
2022/01/26	4	10.30	1	10.35	10.30	3	28,407	0.01%
2022/01/25	52	10.23	3	10.25	10.25	49	28,342	0.17%
2022/01/24	3.6	10.21	10	10.24	10.35	-6.4	28,096	-0.02%
2022/01/21	42	10.34	8	10.35	10.35	34	27,713	0.12%
2022/01/20	3.3	10.44	1	10.40	10.50	2.3	27,290	0.01%
2022/01/19	2	10.55	0.2	10.60	10.50	1.8	26,904	0.01%
2022/01/18	7	10.61	0	0.00	10.70	7	26,424	0.03%
2022/01/17	25	10.75	2	10.60	10.65	23	25,951	0.09%
2022/01/14	4	10.79	22.4	10.76	10.75	-18.3	25,421	-0.07%
2022/01/13	7.4	10.70	11.7	10.67	10.85	-4.3	24,736	-0.02%
2022/01/12	17	10.56	6.3	10.53	10.55	10.7	23,544	0.05%
2022/01/11	15	10.53	41.4	10.37	10.50	-26.4	22,728	-0.12%
2022/01/10	3.5	10.11	25	10.14	10.20	-21.5	21,019	-0.10%
2022/01/07	10	9.97	56.5	10.00	10.00	-46.5	20,423	-0.23%
2022/01/06	21	9.89	32	9.91	9.92	-11	19,555	-0.06%
2022/01/05	0.7	9.89	25.7	9.88	9.89	-25	19,409	-0.13%
2022/01/04	4	9.83	0	0.00	9.84	4	19,371	0.02%
2022/01/03	6	9.89	1	9.85	9.87	5	19,063	0.03%
2021/12/30	170	9.92	3	9.93	9.90	167	18,894	0.88%	大買/鉅額交易
2021/12/29	208.4	9.96	1	9.97	9.96	207.4	18,786	1.10%	大買/鉅額交易
2021/12/28	22	9.88	3	9.89	9.90	19	18,418	0.10%
2021/12/27	5.3	9.80	10.7	9.79	9.81	-5.4	18,088	-0.03%
2021/12/24	6	9.77	1	9.80	9.78	5	18,340	0.03%
2021/12/23	0	0.00	2	9.75	9.75	-2	18,275	-0.01%
2021/12/22	6.1	9.72	16.8	9.71	9.73	-10.7	18,373	-0.06%
2021/12/21	1	9.67	0	0.00	9.70	1	18,387	0.01%
2021/12/20	1.3	9.64	5.7	9.65	9.66	-4.4	18,381	-0.02%
2021/12/17	3	9.68	0.6	9.66	9.65	2.4	18,493	0.01%
2021/12/16	1	9.63	0	0.00	9.64	1	18,590	0.01%
2021/12/15	17	9.63	0.7	9.67	9.63	16.3	18,942	0.09%
2021/12/14	7	9.68	0	0.00	9.64	7	19,213	0.04%
2021/12/13	21	9.71	19.9	9.72	9.71	1.1	19,453	0.01%
2021/12/10	2	9.75	0	0.00	9.74	2	19,431	0.01%
2021/12/09	0	0.00	3	9.76	9.76	-3	19,562	-0.02%
2021/12/08	0.3	9.76	3.1	9.75	9.76	-2.8	19,575	-0.01%
2021/12/07	1	9.64	0.2	9.73	9.73	0.8	19,505	0.00%
2021/12/06	0.4	9.66	0	0.00	9.64	0.4	19,782	0.00%
2021/12/03	0.1	9.67	2	9.67	9.66	-1.9	20,897	-0.01%
2021/12/02	1	9.61	0	0.00	9.62	1	21,843	0.00%
2021/12/01	1	9.62	0	0.00	9.64	1	22,729	0.00%
2021/11/29	30.1	9.67	0	0.00	9.68	30.1	23,208	0.13%
2021/11/26	32	9.77	10	9.78	9.78	22	23,861	0.09%
2021/11/25	13.3	9.88	27	9.86	9.89	-13.7	30,780	-0.04%
2021/11/24	0.3	9.88	1	9.95	9.90	-0.7	31,431	0.00%
2021/11/23	10	9.89	2	9.87	9.82	8	32,004	0.02%
2021/11/22	4.4	9.85	5	9.91	9.92	-0.6	32,278	0.00%
2021/11/19	19.9	9.86	21	9.83	9.83	-1.1	32,184	0.00%
2021/11/18	38.1	9.90	32.2	9.95	9.95	5.9	32,082	0.02%
2021/11/17	20.1	9.68	13.1	9.68	9.74	7	30,771	0.02%
2021/11/16	5	9.58	1	9.59	9.60	4	30,073	0.01%
2021/11/15	3.6	9.61	2	9.61	9.61	1.5	30,022	0.01%
2021/11/12	11	9.52	8.2	9.51	9.52	2.8	29,755	0.01%
2021/11/11	4	9.49	0	0.00	9.49	4	29,951	0.01%
2021/11/10	1	9.49	19	9.50	9.50	-18	30,329	-0.06%
2021/11/09	1	9.48	10	9.47	9.49	-9	30,597	-0.03%
2021/11/08	4.8	9.48	0	0.00	9.48	4.8	31,052	0.02%
2021/11/05	1	9.46	0	0.00	9.47	1	31,889	0.00%
2021/11/04	4	9.47	0	0.00	9.47	4	32,087	0.01%
2021/11/03	11	9.47	0	0.00	9.50	11	32,136	0.03%
2021/11/02	7	9.47	41.7	9.48	9.49	-34.7	32,237	-0.11%
2021/11/01	1.7	9.49	0	0.00	9.47	1.7	32,168	0.01%
2021/10/29	5	9.47	2	9.47	9.46	3	32,179	0.01%
2021/10/28	1.4	9.50	0	0.00	9.51	1.4	32,125	0.00%
2021/10/27	28.9	9.50	0	0.00	9.50	28.9	32,230	0.09%
2021/10/26	0.1	9.53	0	9.53	9.53	0.1	32,177	0.00%
2021/10/25	2	9.50	0	0.00	9.49	2	32,201	0.01%
2021/10/21	1.8	9.54	1	9.55	9.51	0.8	32,493	0.00%
2021/10/20	1.3	9.52	0	0.00	9.51	1.3	32,493	0.00%
2021/10/19	0	0.00	6.8	9.52	9.50	-6.8	32,557	-0.02%
2021/10/18	10.9	9.51	0	0.00	9.50	10.9	32,598	0.03%
2021/10/15	6	9.48	0	0.00	9.50	6	32,642	0.02%
2021/10/14	1	9.44	0	0.00	9.44	1	32,675	0.00%
2021/10/13	21	9.49	1	9.46	9.44	20	32,887	0.06%
2021/10/07	1	9.51	0	0.00	9.53	1	33,112	0.00%
2021/10/06	1	9.46	0	0.00	9.47	1	33,163	0.00%
2021/10/05	1.1	9.44	1	9.44	9.44	0.1	33,129	0.00%
2021/10/04	2	9.45	0	0.00	9.47	2	33,084	0.01%
2021/10/01	4	9.46	5	9.45	9.46	-1	33,206	0.00%
2021/09/30	0	0.00	21	9.53	9.56	-21	32,949	-0.06%
2021/09/29	1	9.51	4	9.52	9.57	-3	32,979	-0.01%
2021/09/28	0.1	9.59	0	0.00	9.59	0.1	32,969	0.00%
2021/09/24	5.2	9.60	3	9.61	9.59	2.2	33,153	0.01%
2021/09/23	4.3	9.57	1	9.59	9.59	3.3	33,048	0.01%
2021/09/22	9	9.43	0	0.00	9.43	9	32,859	0.03%
2021/09/17	7	9.66	0	0.00	9.55	7	32,504	0.02%
2021/09/16	0.6	9.70	3	9.59	9.70	-2.4	32,248	-0.01%
2021/09/15	3.3	9.53	0	0.00	9.55	3.3	31,979	0.01%
2021/09/14	10	9.51	1	9.55	9.56	9	31,977	0.03%
2021/09/13	4.5	9.49	0	0.00	9.49	4.5	31,820	0.01%
2021/09/09	6.3	9.42	30	9.43	9.40	-23.7	32,094	-0.07%
2021/09/08	19	9.47	4	9.45	9.44	15	31,733	0.05%
2021/09/07	25	9.79	0	0.00	9.82	25	30,699	0.08%
2021/09/06	47	9.80	2.1	9.82	9.78	44.9	29,785	0.15%
2021/09/03	2	9.76	0	0.00	9.74	2	28,869	0.01%
2021/09/02	6	9.66	0	0.00	9.67	6	28,384	0.02%
2021/09/01	1	9.71	0	0.00	9.73	1	27,973	0.00%
2021/08/31	6	9.70	1	9.70	9.69	5	27,120	0.02%
2021/08/30	0	0.00	4	9.71	9.75	-4	19,958	-0.02%
2021/08/27	6.2	9.58	0	0.00	9.56	6.2	19,212	0.03%
2021/08/26	7.1	9.52	0	0.00	9.54	7.1	18,482	0.04%
2021/08/25	5	9.56	0	0.00	9.60	5	18,123	0.03%
2021/08/24	6	9.56	0	0.00	9.59	6	17,924	0.03%
2021/08/23	5	9.58	0.6	9.61	9.61	4.4	17,600	0.03%
2021/08/20	37.3	9.58	0	0.00	9.57	37.3	17,794	0.21%
2021/08/18	1	9.55	20	9.63	9.65	-19	19,009	-0.10%
2021/08/17	20.4	9.52	0	0.00	9.57	20.4	19,062	0.11%
2021/08/16	3.3	9.54	0	0.00	9.55	3.3	18,842	0.02%
2021/08/12	4	9.71	0	0.00	9.70	4	18,627	0.02%
2021/08/11	0	0.00	4	9.82	9.82	-4	18,506	-0.02%
2021/08/10	0	0.00	17.9	9.64	9.65	-17.9	18,020	-0.10%
2021/08/06	0.2	9.55	0	0.00	9.57	0.2	18,375	0.00%
2021/08/04	5.1	9.49	5	9.54	9.55	0.1	19,830	0.00%
2021/07/28	2	9.50	0	0.00	9.46	2	20,734	0.01%
2021/07/27	0.2	9.53	2	9.51	9.53	-1.8	21,060	-0.01%
2021/07/26	11	9.54	1	9.59	9.51	10	21,256	0.05%
2021/07/23	0.6	9.61	0	0.00	9.59	0.6	21,324	0.00%
2021/07/22	1.1	9.58	0	0.00	9.60	1.1	21,426	0.01%
2021/07/20	0.4	9.55	2	9.55	9.54	-1.6	21,618	-0.01%
2021/07/19	0.9	9.55	3	9.62	9.63	-2.1	21,597	-0.01%
2021/07/16	6.5	9.55	0	0.00	9.56	6.5	21,899	0.03%
2021/07/15	0.6	9.50	0	0.00	9.48	0.6	21,767	0.00%
2021/07/14	6	9.47	0	0.00	9.46	6	22,099	0.03%
2021/07/13	5	9.49	0	0.00	9.47	5	22,917	0.02%
2021/07/12	2	9.49	6	9.49	9.49	-4	23,037	-0.02%
2021/07/09	0	0.00	1	9.45	9.48	-1	22,974	0.00%
2021/07/08	10	9.45	0.7	9.45	9.48	9.3	23,047	0.04%
2021/07/06	2	9.42	0	0.00	9.48	2	23,259	0.01%
2021/07/05	2.1	9.43	10	9.46	9.46	-7.9	23,258	-0.03%
2021/07/02	10.4	9.41	30	9.41	9.40	-19.6	23,253	-0.08%
2021/07/01	27.2	9.42	1	9.42	9.42	26.2	23,245	0.11%
2021/06/29	0	0.00	10	9.43	9.43	-10	23,318	-0.04%
2021/06/28	6	9.46	3.3	9.46	9.46	2.7	23,586	0.01%
2021/06/25	0.1	9.45	0	0.00	9.44	0.1	23,805	0.00%
2021/06/24	105	9.47	3	9.45	9.44	102	23,893	0.43%	大買/鉅額交易
2021/06/23	0.5	9.47	2	9.48	9.47	-1.5	23,854	-0.01%
2021/06/22	4.5	9.40	0	0.00	9.38	4.5	23,842	0.02%
2021/06/21	6	9.39	0	0.00	9.36	6	23,768	0.03%
2021/06/18	8.3	9.41	0	0.00	9.40	8.3	23,606	0.03%
2021/06/17	2	9.44	0	0.00	9.45	2	23,321	0.01%
2021/06/16	5.3	9.45	0	0.00	9.45	5.3	23,480	0.02%
2021/06/15	11.3	9.49	0	0.00	9.49	11.3	23,388	0.05%
2021/06/11	1.4	9.50	0	0.00	9.51	1.4	23,504	0.01%
2021/06/10	1	9.52	0	0.00	9.52	1	23,674	0.00%
2021/06/09	1	9.48	0.4	9.49	9.48	0.6	23,698	0.00%
2021/06/08	5	9.49	0	0.00	9.48	5	23,658	0.02%
2021/06/07	3	9.46	0	0.00	9.51	3	23,796	0.01%
2021/06/04	1	9.59	0	0.00	9.61	1	23,786	0.00%
2021/06/03	3	9.68	0	0.00	9.65	3	24,046	0.01%
2021/06/02	6	9.65	2	9.65	9.65	4	23,997	0.02%
2021/06/01	1	9.59	0	0.00	9.59	1	23,803	0.00%
2021/05/31	0.3	9.61	1	9.65	9.61	-0.7	23,956	0.00%
2021/05/28	1	9.54	3	9.55	9.56	-2	24,026	-0.01%
2021/05/27	10	9.39	0	0.00	9.39	10	23,860	0.04%
2021/05/25	5	9.42	1.1	9.42	9.42	3.9	23,052	0.02%
2021/05/24	3	9.35	0	0.00	9.37	3	22,981	0.01%
2021/05/21	0	0.00	13	9.44	9.41	-13	22,952	-0.06%
2021/05/20	5	9.34	0	0.00	9.35	5	22,791	0.02%
2021/05/19	42.9	9.39	0	0.00	9.36	42.9	22,619	0.19%
2021/05/18	1.2	9.47	0.5	9.49	9.48	0.7	22,314	0.00%
2021/05/17	5.7	9.38	64	9.31	9.31	-58.3	22,238	-0.26%
2021/05/14	2.1	9.65	0	0.00	9.63	2.1	21,804	0.01%
2021/05/13	6.1	9.53	5	9.57	9.53	1.1	21,612	0.01%
2021/05/12	8.1	9.63	5.4	9.71	9.64	2.7	21,153	0.01%
2021/05/11	6	9.99	3	9.93	9.95	3	19,954	0.02%
2021/05/10	0	0.00	5	10.10	10.15	-5	19,577	-0.03%
2021/05/07	3.1	9.98	0	0.00	9.99	3.1	19,452	0.02%
2021/05/06	1.2	9.97	0	0.00	9.92	1.2	19,365	0.01%
2021/05/05	0.3	9.91	1	9.91	9.90	-0.7	19,256	0.00%
2021/05/04	1	9.85	0	0.00	9.83	1	19,167	0.01%
2021/05/03	2	10.08	3	10.12	10.05	-1	18,680	-0.01%
2021/04/29	0.5	10.15	1.6	10.15	10.20	-1.1	18,676	-0.01%
2021/04/28	0	10.10	11	10.15	10.15	-11	18,571	-0.06%
2021/04/27	12.2	10.14	17.5	10.14	10.15	-5.3	18,611	-0.03%
2021/04/26	0	0.00	0.2	10.15	10.20	-0.2	18,503	0.00%
2021/04/23	25.3	10.09	0	0.00	10.05	25.3	18,318	0.14%
2021/04/22	0	0.00	3	10.15	10.10	-3	18,307	-0.02%
2021/04/21	0	0.00	2	10.05	10.05	-2	17,748	-0.01%
2021/04/20	1	10.20	7	10.16	10.20	-6	17,597	-0.03%
2021/04/19	12.1	10.08	9	10.10	10.20	3.1	17,294	0.02%
2021/04/16	18	9.95	3	9.93	9.97	15	16,507	0.09%
2021/04/15	0.6	9.89	32.2	9.86	9.89	-31.6	16,369	-0.19%
2021/04/14	14	9.83	5	9.80	9.80	9	16,255	0.06%
2021/04/13	2	9.89	8	9.87	9.85	-6	16,212	-0.04%
2021/04/12	0.1	9.88	10	9.85	9.88	-9.9	16,000	-0.06%
2021/04/09	6	9.77	0	0.00	9.77	6	15,884	0.04%
2021/04/08	2	9.80	10	9.80	9.80	-8	15,897	-0.05%
2021/04/07	2	9.84	1.2	9.82	9.84	0.8	16,107	0.01%
2021/04/06	15	9.86	7	9.87	9.87	8	16,001	0.05%
2021/04/01	4	9.91	0	0.00	9.93	4	15,792	0.03%
2021/03/31	3.1	9.91	88.6	9.97	9.96	-85.5	15,638	-0.55%
2021/03/30	5	9.99	2.4	10.04	10.00	2.6	15,260	0.02%
2021/03/29	11.2	9.93	4	9.97	9.98	7.2	15,007	0.05%
2021/03/26	2	9.85	9	9.86	9.86	-7	14,856	-0.05%
2021/03/25	0.8	9.80	52	9.79	9.82	-51.2	14,973	-0.34%
2021/03/24	0	0.00	3	9.78	9.76	-3	15,066	-0.02%
2021/03/22	8.1	9.71	49.3	9.75	9.77	-41.2	15,067	-0.27%
2021/03/19	5	9.71	0	0.00	9.69	5	15,238	0.03%
2021/03/18	2.1	9.76	0	0.00	9.76	2.1	15,139	0.01%
2021/03/17	32.7	9.79	0	0.00	9.77	32.7	15,139	0.22%
2021/03/16	10.1	9.85	15	9.85	9.87	-4.9	15,003	-0.03%
2021/03/15	3.6	9.79	2	9.79	9.80	1.6	15,058	0.01%
2021/03/12	2	9.73	6	9.73	9.75	-4	15,253	-0.03%
2021/03/11	0.1	9.74	11	9.79	9.73	-10.9	15,310	-0.07%
2021/03/09	0.3	9.62	0	0.00	9.63	0.3	14,985	0.00%
2021/03/08	0	0.00	0.4	9.55	9.52	-0.4	14,772	0.00%
2021/03/05	0.5	9.57	8	9.48	9.55	-7.5	14,755	-0.05%
2021/03/04	13	9.49	4	9.59	9.54	9	15,234	0.06%
2021/03/03	2.5	9.62	5	9.60	9.61	-2.5	15,068	-0.02%
2021/03/02	4	9.50	10.3	9.53	9.40	-6.3	14,804	-0.04%
2021/02/26	13.3	9.48	1	9.51	9.47	12.3	14,663	0.08%
2021/02/25	2	9.65	9	9.67	9.68	-7	14,092	-0.05%
2021/02/24	0.6	9.60	6	9.66	9.59	-5.4	13,992	-0.04%
2021/02/23	0.2	9.52	13	9.52	9.56	-12.9	13,850	-0.09%
2021/02/22	3	9.47	8	9.47	9.45	-5	13,764	-0.04%
2021/02/19	2.1	9.42	0	0.00	9.47	2.1	13,731	0.02%
2021/02/18	0.3	9.44	2	9.43	9.42	-1.7	13,697	-0.01%
2021/02/17	19.6	9.42	3.2	9.36	9.44	16.5	13,765	0.12%
2021/02/05	4.6	9.28	0	0.00	9.29	4.6	13,509	0.03%
2021/02/04	14	9.23	0	0.00	9.29	14	13,549	0.10%
2021/02/03	1.4	9.24	0	0.00	9.30	1.4	13,897	0.01%
2021/02/02	5	9.23	11	9.22	9.25	-6	14,162	-0.04%
2021/02/01	0.3	9.24	0	0.00	9.23	0.3	14,241	0.00%
2021/01/29	6.5	9.16	0	0.00	9.10	6.5	14,235	0.05%
2021/01/28	4	9.21	0	0.00	9.21	4	13,922	0.03%
2021/01/27	6	9.29	42	9.28	9.26	-36	13,776	-0.26%
2021/01/26	4	9.29	0	0.00	9.28	4	13,733	0.03%
2021/01/25	15	9.34	9.8	9.31	9.36	5.2	13,666	0.04%
2021/01/22	9	9.27	0	0.00	9.26	9	13,710	0.07%
2021/01/21	0	0.00	58.1	9.39	9.34	-58.1	13,475	-0.43%
2021/01/20	16	9.40	0	0.00	9.35	16	13,317	0.12%
2021/01/19	0.4	9.49	70.3	9.50	9.48	-69.9	12,957	-0.54%
2021/01/18	7	9.50	27	9.48	9.47	-20	12,963	-0.15%
2021/01/15	11.3	9.61	1	9.56	9.56	10.3	12,782	0.08%
2021/01/14	5.1	9.64	20	9.63	9.65	-14.9	12,701	-0.12%
2021/01/13	0	9.66	0	0.00	9.65	0	12,669	0.00%
2021/01/11	3.3	9.77	2	9.76	9.80	1.3	12,524	0.01%
2021/01/08	5	9.71	0	0.00	9.75	5	12,363	0.04%
2021/01/07	1	9.64	1	9.66	9.65	0	12,187	0.00%
2021/01/06	9	9.68	0	0.00	9.64	9	12,166	0.07%
2021/01/05	4.3	9.68	1.6	9.71	9.73	2.7	12,020	0.02%
2020/12/31	34.1	9.72	1	9.70	9.73	33.1	11,960	0.28%
2020/12/30	10.3	9.68	3	9.67	9.69	7.3	11,869	0.06%
2020/12/29	1	9.57	0	0.00	9.59	1	11,584	0.01%
2020/12/28	4	9.59	17.4	9.58	9.59	-13.4	11,587	-0.12%
2020/12/24	0	0.00	24.2	9.54	9.58	-24.2	11,685	-0.21%
2020/12/23	0	0.00	0	9.52	9.50	0	11,787	0.00%
2020/12/17	4	9.59	0	0.00	9.57	4	12,111	0.03%
2020/12/16	0.6	9.60	1	9.59	9.59	-0.4	12,281	0.00%
2020/12/15	2.3	9.52	0	0.00	9.48	2.3	12,309	0.02%
2020/12/14	5	9.59	4	9.62	9.56	1	12,111	0.01%
2020/12/11	2.2	9.57	4	9.58	9.61	-1.7	12,125	-0.01%
2020/12/10	5.8	9.55	10.5	9.57	9.60	-4.7	12,017	-0.04%
2020/12/09	0.3	9.55	11	9.51	9.53	-10.7	11,917	-0.09%
2020/12/08	4.6	9.70	40.4	9.68	9.67	-35.8	11,665	-0.31%
2020/12/07	3.3	9.85	12	9.84	9.86	-8.7	11,400	-0.08%
2020/12/04	0.4	9.88	0	0.00	9.88	0.4	11,377	0.00%
2020/12/03	9.3	9.85	0.2	9.88	9.87	9.1	11,349	0.08%
2020/12/02	2.1	9.88	0	0.00	9.85	2.1	11,477	0.02%
2020/12/01	0.1	9.91	0	0.00	9.91	0.1	11,536	0.00%
2020/11/30	2.3	9.88	4.4	9.88	9.95	-2.1	11,692	-0.02%
2020/11/27	2	9.87	0	0.00	9.86	2	11,440	0.02%
2020/11/26	0.3	9.90	0	0.00	9.90	0.3	11,696	0.00%
2020/11/23	0	9.90	1.4	9.89	9.90	-1.4	12,304	-0.01%
2020/11/20	0.5	9.88	6.4	9.86	9.89	-5.9	12,294	-0.05%
2020/11/19	0.5	9.88	0	0.00	9.85	0.5	12,323	0.00%
2020/11/18	3	9.93	0	0.00	9.93	3	12,310	0.02%
2020/11/17	0	9.89	8.4	9.83	9.89	-8.4	12,298	-0.07%
2020/11/16	0.8	9.89	10	9.86	9.89	-9.2	12,725	-0.07%
2020/11/13	2	9.83	0	0.00	9.83	2	12,610	0.02%
2020/11/12	2	9.96	0	0.00	9.90	2	12,607	0.02%
2020/11/11	10	9.93	2	9.98	10.10	8	12,516	0.06%
2020/11/10	18.2	9.90	7	9.88	9.93	11.2	12,177	0.09%
2020/11/09	1	9.76	6	9.71	9.76	-5	11,894	-0.04%
2020/11/06	0	0.00	0.5	9.66	9.66	-0.5	11,817	0.00%
2020/11/05	1	9.63	0	0.00	9.62	1	11,868	0.01%
2020/11/04	0	9.64	0	0.00	9.64	0	11,973	0.00%
2020/11/03	1.3	9.62	0	0.00	9.60	1.3	12,020	0.01%
2020/11/02	1.3	9.45	0	0.00	9.57	1.3	12,110	0.01%
2020/10/30	0	0.00	0.1	9.49	9.40	-0.1	12,215	0.00%
2020/10/29	2	9.50	1	9.50	9.50	1	12,145	0.01%
2020/10/27	0	0.00	5	9.66	9.68	-5	12,322	-0.04%
2020/10/23	0	0.00	1	9.50	9.63	-1	12,500	-0.01%
2020/10/22	0	0.00	3.1	9.48	9.48	-3.1	12,666	-0.02%
2020/10/21	3	9.49	0	0.00	9.46	3	12,874	0.02%
2020/10/20	4	9.51	0	0.00	9.50	4	13,003	0.03%
2020/10/19	0.6	9.58	0	0.00	9.57	0.6	13,238	0.00%
2020/10/16	8	9.57	10.2	9.58	9.55	-2.2	13,925	-0.02%
2020/10/15	3	9.58	0	0.00	9.57	3	14,678	0.02%
2020/10/14	8	9.62	0	0.00	9.63	8	15,015	0.05%
2020/10/13	2	9.66	8	9.69	9.67	-6	15,231	-0.04%
2020/10/12	0.6	9.79	0	0.00	9.77	0.6	15,530	0.00%
2020/10/08	0.5	9.83	0	0.00	9.79	0.5	15,562	0.00%
2020/10/06	0.5	9.80	0	0.00	9.78	0.5	15,614	0.00%
2020/10/05	1	9.72	2	9.64	9.69	-1	15,734	-0.01%
2020/09/30	0	0.00	3.1	9.58	9.54	-3.1	15,781	-0.02%
2020/09/29	1	9.55	10.2	9.59	9.55	-9.2	15,895	-0.06%
2020/09/28	1	9.54	11	9.56	9.56	-10	16,090	-0.06%
2020/09/25	2.3	9.32	11.3	9.34	9.33	-8.9	16,178	-0.06%
2020/09/24	17	9.32	1	9.26	9.21	16	16,178	0.10%
2020/09/23	1.7	9.53	17	9.54	9.52	-15.3	15,949	-0.10%
2020/09/22	3	9.64	11.9	9.64	9.63	-8.9	15,678	-0.06%
2020/09/21	3	9.81	0	0.00	9.78	3	15,532	0.02%
2020/09/17	0.2	9.90	0	0.00	9.87	0.2	15,425	0.00%
2020/09/16	21	9.88	0	0.00	9.86	21	15,579	0.13%
2020/09/15	0.3	9.92	1	9.88	9.90	-0.7	15,501	0.00%
2020/09/14	19	9.90	4	9.91	9.89	15	15,719	0.10%
2020/09/10	0.3	9.96	0	0.00	9.95	0.3	15,778	0.00%
2020/09/09	6	9.93	0	0.00	9.90	6	15,876	0.04%
2020/09/08	1.8	9.98	25	9.98	9.98	-23.2	16,085	-0.14%
2020/09/07	2	9.84	0	0.00	9.93	2	16,374	0.01%
2020/09/04	5	9.87	0	0.00	9.87	5	16,597	0.03%
2020/09/03	5	9.91	19	9.89	9.92	-14	16,620	-0.08%
2020/09/02	9	9.92	0	0.00	9.91	9	16,552	0.05%
2020/09/01	4	9.98	10	9.98	9.97	-6	16,624	-0.04%
2020/08/31	3.5	10.01	0	0.00	10.00	3.5	16,532	0.02%
2020/08/28	1	10.05	52.6	10.00	10.05	-51.6	16,311	-0.32%
2020/08/26	3	10.10	1.1	10.05	10.10	2	16,673	0.01%
2020/08/25	1.8	10.10	0	0.00	10.05	1.8	16,880	0.01%
2020/08/24	0	0.00	4	10.00	10.00	-4	17,337	-0.02%
2020/08/21	0	0.00	1	10.05	10.10	-1	17,590	-0.01%
2020/08/20	5	10.00	0	0.00	10.00	5	17,626	0.03%
2020/08/19	1	10.15	0	0.00	10.15	1	17,359	0.01%
2020/08/18	0	10.20	0	0.00	10.20	0	17,412	0.00%
2020/08/17	0.3	10.20	1	10.20	10.20	-0.7	17,460	0.00%
2020/08/14	2.1	10.10	0	0.00	10.15	2.1	17,574	0.01%
2020/08/13	0.4	10.15	0	0.00	10.10	0.4	17,579	0.00%
2020/08/12	2.2	10.10	0	0.00	10.10	2.2	17,686	0.01%
2020/08/11	0	10.15	1	10.10	10.10	-1	17,703	-0.01%
2020/08/10	3.3	10.22	0	0.00	10.20	3.3	17,809	0.02%
2020/08/07	3.5	10.12	0	0.00	10.10	3.5	17,786	0.02%
2020/08/05	2	10.05	0	0.00	10.05	2	17,961	0.01%
2020/08/04	0	0.00	65	10.05	10.05	-65	18,197	-0.36%
2020/08/03	2	10.05	0	0.00	10.00	2	18,131	0.01%
2020/07/31	6.3	10.14	1	10.15	10.10	5.3	18,189	0.03%
2020/07/30	0.6	10.25	2	10.10	10.20	-1.4	18,200	-0.01%
2020/07/29	3	10.18	1	10.20	10.10	2	18,256	0.01%
2020/07/28	8	10.06	3	10.10	10.10	5	18,338	0.03%
2020/07/27	51.8	10.17	0	0.00	10.15	51.8	18,541	0.28%
2020/07/24	7.6	10.38	0	0.00	10.35	7.6	18,667	0.04%
2020/07/23	3	10.55	1	10.50	10.45	2	18,661	0.01%
2020/07/22	6.5	10.61	31	10.60	10.60	-24.5	18,583	-0.13%
2020/07/21	7	11.06	47	11.10	11.15	-40	17,981	-0.22%
2020/07/20	1	11.10	8	11.08	11.10	-7	17,350	-0.04%
2020/07/16	0	11.10	7	11.10	11.10	-7	17,182	-0.04%
2020/07/15	2.3	11.00	0.8	11.00	11.00	1.5	17,023	0.01%
2020/07/14	3.5	10.99	0	0.00	10.95	3.5	17,162	0.02%
2020/07/13	1.6	11.03	0	0.00	11.00	1.6	17,447	0.01%
2020/07/10	33.5	11.04	18	10.95	10.95	15.5	17,741	0.09%
2020/07/09	20	11.07	10	11.05	11.05	10	17,843	0.06%
2020/07/08	20.7	11.05	0	0.00	11.15	20.7	18,064	0.11%
2020/07/07	10.2	10.95	23	11.00	11.00	-12.8	18,325	-0.07%
2020/07/06	2.4	11.01	9	10.94	11.05	-6.6	18,546	-0.04%
2020/07/03	10.3	10.95	1	10.95	10.90	9.3	18,613	0.05%
2020/07/02	1.1	10.90	0	0.00	10.95	1.1	18,838	0.01%
2020/07/01	7.8	10.84	0	0.00	10.85	7.8	19,013	0.04%
2020/06/30	0.1	10.90	0	0.00	10.80	0.1	19,193	0.00%
2020/06/29	1.1	10.85	0	0.00	10.75	1.1	19,503	0.01%
2020/06/24	30	10.89	0	0.00	10.85	30	19,721	0.15%
2020/06/23	3	10.85	0	0.00	10.90	3	20,159	0.01%
2020/06/22	0.5	10.90	0	0.00	10.90	0.5	20,145	0.00%
2020/06/19	15.3	10.90	7	10.83	10.80	8.3	20,664	0.04%
2020/06/17	0	11.00	4	10.95	11.00	-4	21,170	-0.02%
2020/06/16	7.5	11.00	0	0.00	10.95	7.5	21,783	0.03%
2020/06/15	1.3	10.81	0	0.00	10.80	1.3	22,865	0.01%
2020/06/12	6.7	10.77	34	10.81	10.90	-27.3	23,260	-0.12%
2020/06/11	4	11.07	0	0.00	11.00	4	23,838	0.02%
2020/06/10	0.7	11.20	1	11.20	11.20	-0.3	24,163	0.00%
2020/06/09	7	11.17	12	11.19	11.15	-5	25,167	-0.02%
2020/06/08	6.9	11.19	2	11.15	11.20	4.9	25,780	0.02%
2020/06/05	0.2	11.25	0	0.00	11.20	0.2	25,765	0.00%
2020/06/04	2.1	11.20	55	11.20	11.20	-52.9	26,450	-0.20%
2020/06/03	6.7	11.08	107	11.05	11.15	-100.3	27,285	-0.37%	大賣/
2020/06/02	2.6	10.85	18	10.85	10.85	-15.4	27,129	-0.06%
2020/06/01	2.5	10.81	2	10.80	10.85	0.5	27,072	0.00%
2020/05/29	5.3	10.63	0	0.00	10.60	5.3	26,992	0.02%
2020/05/28	17.3	10.76	2	10.75	10.65	15.3	26,681	0.06%
2020/05/27	20.3	10.75	5	10.75	10.80	15.3	27,044	0.06%
2020/05/26	0.7	10.75	2	10.75	10.70	-1.3	27,325	0.00%
2020/05/25	6.3	10.57	0	0.00	10.65	6.3	27,340	0.02%
2020/05/22	4	10.70	0	0.00	10.65	4	27,448	0.01%
2020/05/21	0	0.00	2	10.75	10.80	-2	27,603	-0.01%
2020/05/20	106	10.70	6	10.75	10.75	100	28,065	0.36%	大買/
2020/05/19	5	10.71	1.2	10.71	10.75	3.8	28,154	0.01%
2020/05/18	8	10.57	38.5	10.59	10.60	-30.5	28,191	-0.11%
2020/05/15	9.3	10.63	5	10.60	10.60	4.3	28,229	0.02%
2020/05/14	5.6	10.70	21	10.70	10.70	-15.4	28,086	-0.05%
2020/05/13	1	10.70	10	10.78	10.70	-9	28,045	-0.03%
2020/05/12	8.1	10.75	0	0.00	10.75	8.1	28,035	0.03%
2020/05/11	51.3	10.85	7	10.90	10.85	44.3	28,067	0.16%
2020/05/08	1.3	10.65	2	10.60	10.60	-0.7	27,904	0.00%
2020/05/07	9.2	10.55	5	10.55	10.60	4.2	28,301	0.01%
2020/05/06	16	10.52	3	10.57	10.55	13	28,191	0.05%
2020/05/05	1	10.55	1	10.55	10.55	0	28,282	0.00%
2020/05/04	4.7	10.57	0	0.00	10.55	4.7	28,321	0.02%
2020/04/30	1.1	10.81	10	10.79	10.85	-8.9	28,349	-0.03%
2020/04/29	0	0.00	13	10.59	10.65	-13	28,719	-0.05%
2020/04/28	2.5	10.38	0	0.00	10.35	2.5	28,685	0.01%
2020/04/27	1.1	10.35	2	10.30	10.30	-1	29,638	0.00%
2020/04/23	1	10.15	0.5	10.30	10.25	0.5	30,030	0.00%
2020/04/22	2	10.09	50	9.99	10.15	-48	29,989	-0.16%
2020/04/21	12	10.15	141	10.10	10.10	-129	29,929	-0.43%	大賣/鉅額交易
2020/04/20	3	10.43	0	0.00	10.35	3	29,768	0.01%
2020/04/17	3.9	10.54	1	10.70	10.50	2.9	29,919	0.01%
2020/04/16	3.2	10.44	1	10.40	10.55	2.2	29,751	0.01%
2020/04/15	2.8	10.63	0	0.00	10.65	2.8	29,474	0.01%
2020/04/14	0	10.50	0	0.00	10.45	0	29,437	0.00%
2020/04/13	3.1	10.24	0	0.00	10.20	3.1	29,348	0.01%
2020/04/10	12.3	10.38	6	10.25	10.45	6.3	29,087	0.02%
2020/04/09	6	10.02	0	0.00	10.05	6	28,815	0.02%
2020/04/08	4.8	9.79	0	0.00	9.84	4.8	28,381	0.02%
2020/04/07	12	9.75	0	0.00	9.72	12	28,152	0.04%
2020/04/06	2.2	9.58	0.3	9.62	9.59	1.9	27,910	0.01%
2020/04/01	17	9.60	3	9.62	9.58	14	28,151	0.05%
2020/03/31	109.1	9.72	0	0.00	9.69	109.1	27,994	0.39%	大買/鉅額交易
2020/03/30	11	9.65	1	9.59	9.68	10	27,578	0.04%
2020/03/27	14	9.86	7	9.91	9.86	7	27,234	0.03%
2020/03/26	10	9.72	0	0.00	9.72	10	26,820	0.04%
2020/03/25	32.6	9.74	11	9.80	9.80	21.6	26,882	0.08%
2020/03/24	56	9.47	0	0.00	9.30	56	26,531	0.21%
2020/03/23	15.5	9.04	0	0.00	9.00	15.5	26,312	0.06%
2020/03/20	8	9.36	2	9.15	9.46	6	26,101	0.02%
2020/03/19	27.8	8.74	42	8.98	8.61	-14.2	25,510	-0.06%
2020/03/18	17.6	9.57	3	9.52	9.48	14.6	24,421	0.06%
2020/03/17	30.5	9.74	1	9.74	9.73	29.5	23,846	0.12%
2020/03/16	47.8	10.07	0	0.00	10.00	47.8	22,979	0.21%
2020/03/13	28.7	10.02	11	10.10	10.30	17.7	22,372	0.08%
2020/03/12	35.1	10.91	6	10.78	10.70	29.1	21,272	0.14%
2020/03/11	8	11.21	0	0.00	11.20	8	20,545	0.04%
2020/03/10	5.3	11.05	0.9	11.25	11.20	4.4	20,254	0.02%
2020/03/09	31.4	11.42	0	0.00	11.30	31.4	19,438	0.16%
2020/03/06	9.1	11.82	0	0.00	11.80	9.1	18,286	0.05%
2020/03/04	1	11.85	112.1	11.90	11.90	-111.1	18,257	-0.61%	大賣/鉅額交易
2020/03/03	2	11.90	0	0.00	11.90	2	18,140	0.01%
2020/03/02	9.1	11.78	0	0.00	11.80	9.1	18,055	0.05%
2020/02/27	4.1	12.01	2	12.05	12.00	2.1	17,920	0.01%
2020/02/26	28.2	12.06	1	12.05	12.05	27.2	17,701	0.15%
2020/02/25	11.5	12.05	0	0.00	12.05	11.5	17,525	0.07%
2020/02/24	4.2	12.10	0	0.00	12.10	4.2	17,463	0.02%
2020/02/21	37.6	12.15	0	0.00	12.15	37.6	17,300	0.22%
2020/02/20	0	12.30	3.4	12.30	12.25	-3.4	16,697	-0.02%
2020/02/19	11.2	12.25	1.8	12.24	12.30	9.5	16,645	0.06%
2020/02/18	0.2	12.25	20.2	12.25	12.25	-20	16,650	-0.12%
2020/02/17	7.2	12.17	2	12.15	12.15	5.2	16,780	0.03%
2020/02/14	6	12.19	0	0.00	12.15	6	16,886	0.04%
2020/02/13	40	12.20	0	0.00	12.20	40	16,934	0.24%
2020/02/12	9.3	12.17	3	12.20	12.15	6.3	17,307	0.04%
2020/02/11	5	12.18	0	0.00	12.15	5	17,243	0.03%
2020/02/10	23.7	12.06	11	12.15	12.20	12.7	17,214	0.07%
2020/02/07	1	12.35	0	0.00	12.30	1	17,079	0.01%
2020/02/06	1	12.40	0	0.00	12.45	1	17,108	0.01%
2020/02/05	5.6	12.28	0.5	12.35	12.30	5.1	17,096	0.03%
2020/02/04	10.2	12.13	0	0.00	12.30	10.2	17,042	0.06%
2020/02/03	17	12.05	2	12.05	12.10	15	17,173	0.09%
2020/01/31	11.4	12.36	0	0.00	12.35	11.4	16,566	0.07%
2020/01/30	55.3	12.34	50	12.35	12.30	5.3	16,285	0.03%
2020/01/20	53.5	12.80	0	0.00	12.75	53.5	15,191	0.35%
2020/01/16	0.7	12.55	0	0.00	12.55	0.7	14,604	0.00%
2020/01/15	3.2	12.53	0	0.00	12.50	3.2	14,593	0.02%
2020/01/14	10	12.60	0	0.00	12.60	10	14,515	0.07%
2020/01/13	10.7	12.46	26.9	12.52	12.60	-16.2	14,462	-0.11%
2020/01/10	0.9	12.50	0	0.00	12.50	0.9	14,313	0.01%
2020/01/09	15	12.45	1	12.45	12.45	14	14,208	0.10%
2020/01/08	2.2	12.45	12	12.40	12.40	-9.8	14,297	-0.07%
2020/01/07	3	12.50	4	12.50	12.50	-1	13,964	-0.01%
2020/01/03	3.9	12.61	0	0.00	12.65	3.9	13,910	0.03%
2020/01/02	1	12.60	5	12.60	12.60	-4	13,900	-0.03%
2019/12/31	1.4	12.61	5	12.60	12.60	-3.6	14,012	-0.03%
2019/12/30	7.7	12.65	0.9	12.65	12.65	6.8	14,121	0.05%
2019/12/27	2.2	12.60	19	12.61	12.60	-16.8	15,582	-0.11%
2019/12/26	0.1	12.60	5	12.55	12.55	-4.9	15,811	-0.03%
2019/12/25	20.7	12.60	52.5	12.55	12.55	-31.8	15,934	-0.20%
2019/12/24	5	12.55	0	0.00	12.60	5	16,059	0.03%
2019/12/23	2.8	12.56	0	0.00	12.60	2.8	16,221	0.02%
2019/12/19	2	12.55	2	12.50	12.55	0	16,260	0.00%
2019/12/18	2	12.55	0	0.00	12.60	2	16,479	0.01%
2019/12/17	0	12.55	0	0.00	12.55	0	16,753	0.00%
2019/12/16	4.6	12.49	0	0.00	12.45	4.6	17,372	0.03%
2019/12/13	0	12.50	0	0.00	12.45	0	17,457	0.00%
2019/12/12	1.9	12.50	0	0.00	12.50	1.9	17,471	0.01%
2019/12/11	0.2	12.45	0.3	12.45	12.40	0	17,508	0.00%
2019/12/10	0.4	12.45	0	0.00	12.40	0.4	17,531	0.00%
2019/12/09	0.4	12.45	0	0.00	12.40	0.4	17,572	0.00%
2019/12/06	4	12.45	0	0.00	12.40	4	17,780	0.02%
2019/12/04	5.2	12.40	0	0.00	12.40	5.2	17,945	0.03%
2019/12/03	0	0.00	4	12.45	12.45	-4	17,934	-0.02%
2019/12/02	2.1	12.45	1	12.40	12.40	1.1	18,039	0.01%
2019/11/29	3	12.52	0	0.00	12.50	3	17,872	0.02%
2019/11/28	1.2	12.55	0	0.00	12.55	1.2	17,857	0.01%
2019/11/27	2.2	12.57	3	12.57	12.55	-0.8	17,908	0.00%
2019/11/26	1.3	12.52	0	0.00	12.60	1.3	17,876	0.01%
2019/11/25	2.1	12.55	0	0.00	12.55	2.1	17,415	0.01%
2019/11/22	1.8	12.47	0	0.00	12.40	1.8	17,526	0.01%
2019/11/21	2	12.45	2	12.45	12.40	0	17,601	0.00%
2019/11/20	6.2	12.53	2	12.55	12.50	4.2	17,604	0.02%
2019/11/19	3	12.50	1	12.50	12.50	2	17,676	0.01%
2019/11/18	1.8	12.52	2	12.48	12.55	-0.2	17,909	0.00%
2019/11/15	26	12.47	0	0.00	12.45	26	18,040	0.14%
2019/11/14	24	12.41	0	0.00	12.40	24	18,048	0.13%
2019/11/13	10	12.50	5	12.45	12.45	5	18,177	0.03%
2019/11/12	3.9	12.51	0	0.00	12.55	3.9	18,323	0.02%
2019/11/11	35.6	12.54	0	0.00	12.50	35.6	18,937	0.19%
2019/11/08	6.6	12.74	0	0.00	12.70	6.6	19,216	0.03%
2019/11/07	0.4	12.75	1	12.70	12.75	-0.6	19,685	0.00%
2019/11/06	13	12.70	2	12.70	12.75	11	19,622	0.06%
2019/11/05	3.6	12.72	0	0.00	12.80	3.6	19,560	0.02%
2019/11/04	11.2	12.80	0	0.00	12.80	11.2	19,833	0.06%
2019/11/01	3.2	12.73	0	0.00	12.75	3.2	19,890	0.02%
2019/10/31	2.2	12.85	0	0.00	12.85	2.2	20,106	0.01%
2019/10/30	1.1	12.60	6	12.60	12.65	-4.9	19,862	-0.02%
2019/10/29	0.8	12.60	0	0.00	12.60	0.8	19,881	0.00%
2019/10/28	3.8	12.61	0	0.00	12.55	3.8	20,008	0.02%
2019/10/25	0.5	12.70	1	12.60	12.65	-0.5	20,115	0.00%
2019/10/24	0	0.00	2	12.65	12.65	-2	20,125	-0.01%
2019/10/23	3	12.58	0	0.00	12.55	3	20,177	0.01%
2019/10/22	1.8	12.67	2	12.65	12.70	-0.2	20,208	0.00%
2019/10/21	3.2	12.57	0	0.00	12.60	3.2	20,245	0.02%
2019/10/17	0	12.70	1.5	12.70	12.70	-1.5	20,182	-0.01%
2019/10/16	0	12.70	0	0.00	12.65	0	20,374	0.00%
2019/10/15	2.3	12.63	5	12.60	12.65	-2.7	20,423	-0.01%
2019/10/14	11.1	12.60	0	0.00	12.60	11.1	20,669	0.05%
2019/10/09	3	12.50	0	0.00	12.45	3	20,699	0.01%
2019/10/08	0.2	12.60	6.5	12.60	12.60	-6.3	20,706	-0.03%
2019/10/07	1	12.50	5	12.50	12.50	-4	20,640	-0.02%
2019/10/04	4.2	12.58	1	12.50	12.55	3.2	20,633	0.02%
2019/10/03	12	12.57	0.2	12.60	12.55	11.8	20,551	0.06%
2019/10/02	6	12.61	0	0.00	12.40	6	19,129	0.03%
2019/10/01	0.4	12.90	0	0.00	12.85	0.4	18,562	0.00%
2019/09/27	0.1	12.85	0	0.00	12.75	0.1	18,647	0.00%
2019/09/26	0	12.90	0	0.00	12.85	0	19,772	0.00%
2019/09/25	5.2	12.76	0	0.00	12.85	5.2	21,143	0.02%
2019/09/24	0	0.00	158.5	12.85	12.90	-158.5	21,140	-0.75%	大賣/鉅額交易
2019/09/23	14.8	12.85	6	12.88	12.80	8.8	21,062	0.04%
2019/09/20	66.2	12.87	0	0.00	13.00	66.2	20,802	0.32%
2019/09/19	5.6	12.65	12	12.66	12.75	-6.4	20,400	-0.03%
2019/09/18	1	12.40	0	0.00	12.45	1	19,723	0.01%
2019/09/17	10	12.30	1.2	12.27	12.30	8.8	19,723	0.04%
2019/09/16	3.9	12.32	0	0.00	12.30	3.9	20,123	0.02%
2019/09/12	0.1	12.35	0	0.00	12.25	0.1	20,284	0.00%
2019/09/11	0	12.35	0	0.00	12.30	0	20,609	0.00%
2019/09/10	5.6	12.31	0	0.00	12.30	5.6	20,811	0.03%
2019/09/09	1	12.25	0	0.00	12.25	1	20,857	0.00%
2019/09/06	3	12.30	0	0.00	12.25	3	20,924	0.01%
2019/09/04	2.1	12.20	0	0.00	12.25	2.1	22,128	0.01%
2019/09/03	2	12.20	0	0.00	12.20	2	22,444	0.01%
2019/09/02	6	12.23	0	0.00	12.25	6	22,875	0.03%
2019/08/30	2.4	12.23	0	0.00	12.30	2.4	23,752	0.01%
2019/08/29	0.2	12.30	0	0.00	12.20	0.2	24,257	0.00%
2019/08/28	3	12.25	0	0.00	12.25	3	24,762	0.01%
2019/08/27	8	12.11	0.4	12.15	12.05	7.6	25,238	0.03%
2019/08/26	1.2	12.07	0	0.00	12.05	1.2	25,454	0.00%
2019/08/23	2	12.20	0	0.00	12.20	2	25,491	0.01%
2019/08/22	5.8	12.31	0	0.00	12.30	5.8	25,413	0.02%
2019/08/21	3.2	12.38	0	0.00	12.30	3.2	25,569	0.01%
2019/08/20	13	12.47	0	0.00	12.45	13	25,381	0.05%
2019/08/16	6	12.43	2	12.55	12.50	4	25,381	0.02%
2019/08/15	3.2	12.52	1	12.50	12.50	2.2	25,253	0.01%
2019/08/14	11.5	12.63	1	12.65	12.65	10.5	25,443	0.04%
2019/08/13	1.4	13.38	121	13.39	13.40	-119.6	24,937	-0.48%	大賣/鉅額交易
2019/08/12	67.4	13.36	0	0.00	13.50	67.4	24,365	0.28%
2019/08/08	17	13.32	1	13.35	13.35	16	23,843	0.07%
2019/08/07	0.1	13.35	0	0.00	13.30	0.1	23,835	0.00%
2019/08/06	1	12.95	0	0.00	13.15	1	23,884	0.00%
2019/08/05	13	13.27	0	0.00	13.25	13	23,735	0.05%
2019/08/02	5.3	13.32	0	0.00	13.30	5.3	23,835	0.02%
2019/08/01	3	13.40	6	13.40	13.40	-3	23,730	-0.01%
2019/07/31	174	13.45	0	0.00	13.40	174	23,808	0.73%	大買/鉅額交易
2019/07/30	10.1	13.40	0	0.00	13.40	10.1	23,957	0.04%
2019/07/29	35.1	13.40	0	0.00	13.45	35.1	24,092	0.15%
2019/07/26	0	13.45	12	13.45	13.45	-12	24,248	-0.05%
2019/07/25	9.1	13.39	10	13.45	13.45	-0.9	24,450	0.00%
2019/07/23	3.8	13.40	0	0.00	13.35	3.8	25,485	0.01%
2019/07/22	5.9	13.43	0	0.00	13.40	5.9	25,918	0.02%
2019/07/19	2	13.35	0	0.00	13.30	2	26,063	0.01%
2019/07/18	2.1	13.25	10	13.35	13.30	-7.9	26,096	-0.03%
2019/07/17	0.2	13.40	2	13.30	13.35	-1.8	25,998	-0.01%
2019/07/16	0	13.45	0	0.00	13.35	0	25,934	0.00%
2019/07/15	0.2	13.60	0	0.00	13.50	0.2	25,743	0.00%
2019/07/12	1.6	13.60	10	13.55	13.60	-8.4	25,765	-0.03%
2019/07/11	0	13.45	0	0.00	13.45	0	25,828	0.00%
2019/07/10	3.6	13.41	1	13.45	13.45	2.6	25,915	0.01%
2019/07/09	5	13.35	0	0.00	13.30	5	25,950	0.02%
2019/07/08	6	13.35	0	0.00	13.35	6	26,083	0.02%
2019/07/04	15	13.31	0	0.00	13.30	15	26,095	0.06%
2019/07/03	47	13.06	57	12.98	13.15	-10	26,036	-0.04%
2019/07/02	58.5	13.28	104	13.35	13.25	-45.5	25,012	-0.18%	大賣/
2019/07/01	7.4	13.63	0	0.00	13.65	7.4	23,602	0.03%
2019/06/28	0.1	13.65	0	0.00	13.65	0.1	23,551	0.00%
2019/06/26	40	13.70	0	0.00	13.60	40	24,015	0.17%
2019/06/25	2.2	13.65	9	13.62	13.70	-6.8	24,129	-0.03%
2019/06/24	0.7	13.65	0	0.00	13.65	0.7	24,432	0.00%
2019/06/21	5	13.55	0	0.00	13.50	5	24,497	0.02%
2019/06/20	0.9	13.75	0	0.00	13.70	0.9	24,204	0.00%
2019/06/19	15	13.73	11	13.70	13.80	4	23,961	0.02%
2019/06/18	3.2	13.70	2	13.70	13.70	1.2	23,797	0.01%
2019/06/17	1.5	13.65	39	13.64	13.60	-37.5	23,937	-0.16%
2019/06/14	35	13.45	6	13.47	13.50	29	23,723	0.12%
2019/06/13	3	13.42	0	0.00	13.40	3	23,748	0.01%
2019/06/12	13.4	13.20	29.6	13.17	13.30	-16.2	23,564	-0.07%
2019/06/11	2.2	13.60	0	0.00	13.60	2.2	22,669	0.01%
2019/06/10	5.7	13.71	0	0.00	13.75	5.7	22,516	0.03%
2019/06/06	27.2	13.74	1	13.65	13.55	26.2	22,198	0.12%
2019/06/05	8.4	13.56	74.5	13.50	13.65	-66.1	21,558	-0.31%
2019/06/04	55.4	13.27	56	13.32	13.35	-0.6	21,161	0.00%
2019/06/03	7	12.94	23	13.04	13.10	-16	21,471	-0.07%
2019/05/31	55	12.95	15	12.82	12.95	40	21,664	0.18%
2019/05/30	25	12.70	5.9	12.75	12.75	19.1	21,342	0.09%
2019/05/28	5.2	12.65	1	12.70	12.65	4.2	21,565	0.02%
2019/05/27	2.2	12.65	5.3	12.70	12.65	-3.2	21,544	-0.01%
2019/05/23	128	12.65	140.8	12.60	12.60	-12.8	22,460	-0.06%	大買/大賣/
2019/05/22	292.8	12.70	2	12.65	12.75	290.8	22,330	1.30%	大買/鉅額交易
2019/05/21	0.8	12.70	8	12.68	12.70	-7.2	22,286	-0.03%
2019/05/20	0.2	12.50	10	12.45	12.45	-9.8	21,829	-0.04%
2019/05/17	7	12.41	10	12.45	12.35	-3	21,715	-0.01%
2019/05/16	8	12.42	100	12.45	12.40	-92	21,671	-0.42%
2019/05/15	4.6	12.48	0	0.00	12.50	4.6	22,186	0.02%
2019/05/14	13	12.32	6	12.43	12.40	7	22,276	0.03%
2019/05/13	10.1	12.60	0	0.00	12.45	10.1	22,088	0.05%
2019/05/10	0.4	12.55	2	12.50	12.50	-1.6	21,997	-0.01%
2019/05/09	10	12.41	9	12.42	12.35	1	21,797	0.00%
2019/05/08	0.7	12.50	0	0.00	12.50	0.7	21,662	0.00%
2019/05/07	2	12.58	12	12.50	12.50	-10	21,626	-0.05%
2019/05/06	6.2	12.45	0.1	12.55	12.50	6.1	21,399	0.03%
2019/05/03	71.1	12.67	0	0.00	12.60	71.1	21,137	0.34%
2019/05/02	4	12.70	0	0.00	12.75	4	20,837	0.02%
2019/04/30	44	12.75	12	12.80	12.75	32	20,642	0.16%
2019/04/29	9.2	12.51	29	12.61	12.65	-19.8	20,241	-0.10%
2019/04/26	20	12.20	0	0.00	12.20	20	19,491	0.10%
2019/04/25	6	12.00	3	12.10	12.10	3	19,131	0.02%
2019/04/24	9	11.95	3	11.95	12.00	6	18,973	0.03%
2019/04/23	1	11.95	0	0.00	11.95	1	19,051	0.01%
2019/04/22	4.8	11.91	0	0.00	11.90	4.8	19,018	0.03%
2019/04/19	0	11.90	0	0.00	11.90	0	18,949	0.00%
2019/04/18	0.3	11.90	0	0.00	11.90	0.3	18,964	0.00%
2019/04/17	1	11.95	0	0.00	11.95	1	19,003	0.01%
2019/04/16	7.1	11.95	0	0.00	11.95	7.1	18,879	0.04%
2019/04/15	65.5	12.01	0.7	12.00	11.95	64.8	18,844	0.34%
2019/04/12	5.5	11.98	0	0.00	12.00	5.5	18,753	0.03%
2019/04/11	4	12.10	0	0.00	12.05	4	18,572	0.02%
2019/04/10	1.2	12.10	15	12.05	12.10	-13.9	18,496	-0.07%
2019/04/09	2.4	12.05	1	12.05	12.05	1.5	18,382	0.01%
2019/04/08	0.7	12.10	0	0.00	12.05	0.7	18,303	0.00%
2019/04/03	3	12.10	10	12.00	12.10	-7	18,095	-0.04%
2019/04/01	0.4	12.00	0.8	12.00	12.05	-0.4	17,875	0.00%
2019/03/29	8	12.00	0	0.00	12.00	8	17,538	0.05%
2019/03/28	2.2	11.75	0	0.00	11.80	2.2	17,402	0.01%
2019/03/27	2.1	11.80	0	0.00	11.80	2.1	17,282	0.01%
2019/03/25	105	11.65	0	0.00	11.70	105	17,207	0.61%	大買/鉅額交易
2019/03/22	1	11.80	1	11.80	11.80	0	17,118	0.00%
2019/03/21	3	11.75	0	0.00	11.80	3	17,114	0.02%
2019/03/20	100	11.80	0	0.00	11.85	100	17,059	0.59%
2019/03/19	15	11.97	0	0.00	11.90	15	16,686	0.09%
2019/03/18	0	11.95	0	0.00	11.95	0	16,684	0.00%
2019/03/15	0.1	11.85	0	0.00	11.85	0.1	16,586	0.00%
2019/03/14	0	11.85	1	11.85	11.85	-1	16,562	-0.01%
2019/03/13	8.4	11.91	0	0.00	11.90	8.4	16,603	0.05%
2019/03/12	20.6	11.95	4	11.95	11.95	16.6	16,423	0.10%
2019/03/11	11.2	11.90	1	11.90	11.85	10.2	16,506	0.06%
2019/03/08	8.5	11.77	2	11.80	11.75	6.5	16,446	0.04%
2019/03/07	8.3	11.88	12	11.95	11.85	-3.7	16,474	-0.02%
2019/03/06	2.4	11.75	69	11.69	11.75	-66.6	15,875	-0.42%
2019/03/05	101	11.35	1	11.35	11.40	100	15,325	0.65%	大買/
2019/03/04	12.2	11.35	0	0.00	11.35	12.2	15,342	0.08%
2019/02/26	10.1	11.40	3	11.40	11.40	7.1	15,099	0.05%
2019/02/25	273	11.38	1	11.50	11.45	272	14,936	1.82%	大買/鉅額交易
2019/02/22	4	11.25	0	0.00	11.30	4	14,282	0.03%
2019/02/21	10	11.25	0	0.00	11.25	10	14,074	0.07%
2019/02/20	0	0.00	1	11.25	11.30	-1	14,015	-0.01%
2019/02/19	3	11.25	5	11.25	11.25	-2	13,912	-0.01%
2019/02/18	15	11.25	0	0.00	11.25	15	14,073	0.11%
2019/02/15	0.1	11.20	2.4	11.24	11.20	-2.3	14,233	-0.02%
2019/02/14	7	11.21	0	0.00	11.25	7	14,319	0.05%
2019/02/13	2.3	11.06	0	0.00	11.05	2.3	13,880	0.02%
2019/02/12	1.7	11.10	0	0.00	11.10	1.7	13,905	0.01%
2019/02/11	5.1	11.14	5	11.10	11.10	0.1	14,328	0.00%
2019/01/30	15	11.00	0	0.00	11.05	15	14,660	0.10%
2019/01/28	3.3	11.00	6	11.00	11.00	-2.7	14,562	-0.02%
2019/01/23	1	10.85	0	0.00	10.80	1	14,890	0.01%
2019/01/21	2	10.90	0	0.00	10.90	2	15,035	0.01%
2019/01/18	1	10.85	2	10.83	10.85	-1	15,408	-0.01%
2019/01/17	2.2	10.85	0	0.00	10.85	2.2	15,881	0.01%
2019/01/16	0	0.00	10	10.85	10.80	-10	16,606	-0.06%
2019/01/15	0.5	10.80	0	0.00	10.80	0.5	16,783	0.00%
2019/01/14	3.1	10.75	0	0.00	10.75	3.1	16,649	0.02%
2019/01/10	10	10.75	0	0.00	10.80	10	17,432	0.06%
2019/01/09	1.1	10.66	9.9	10.66	10.75	-8.8	17,784	-0.05%
2019/01/08	0	0.00	50	10.60	10.60	-50	17,816	-0.28%
2019/01/07	0.3	10.60	50	10.55	10.60	-49.7	18,151	-0.27%
2019/01/04	11	10.30	0	0.00	10.35	11	18,539	0.06%
2018/12/27	0.1	10.35	0	0.00	10.40	0.1	21,070	0.00%
2018/12/26	0.8	10.30	5	10.20	10.20	-4.2	21,371	-0.02%
2018/12/24	0	0.00	7.1	10.30	10.40	-7.1	21,777	-0.03%
2018/12/21	50	10.25	0	0.00	10.25	50	22,630	0.22%
2018/12/20	10	10.35	0	0.00	10.30	10	22,520	0.04%
2018/12/18	2	10.40	0	0.00	10.40	2	23,139	0.01%
2018/12/14	0	10.65	0	0.00	10.65	0	23,098	0.00%
2018/12/13	0.7	10.70	0	0.00	10.75	0.7	23,285	0.00%
2018/12/11	4.4	10.70	0	0.00	10.75	4.4	23,835	0.02%
2018/12/10	0	0.00	3	10.65	10.65	-3	24,287	-0.01%
2018/12/06	0	0.00	5	10.60	10.60	-5	24,943	-0.02%
2018/12/04	0	0.00	10.5	10.75	10.80	-10.5	25,455	-0.04%
2018/12/03	0	0.00	50	10.65	10.65	-50	25,925	-0.19%
2018/11/29	0	0.00	0.3	10.60	10.55	-0.3	28,788	0.00%
2018/11/28	0	0.00	3.2	10.51	10.65	-3.2	29,189	-0.01%
2018/11/27	0	0.00	0.1	10.55	10.50	-0.1	29,697	0.00%
2018/11/26	4.1	10.50	1	10.50	10.50	3.1	30,269	0.01%
2018/11/23	0	0.00	5	10.50	10.45	-5	30,551	-0.02%
2018/11/20	10	10.60	0	0.00	10.60	10	31,617	0.03%
2018/11/16	0	0.00	3	10.70	10.70	-3	32,595	-0.01%
2018/11/14	0.6	10.75	0	0.00	10.75	0.6	34,115	0.00%
2018/11/13	5.8	10.57	0	0.00	10.60	5.8	34,279	0.02%
2018/11/12	6	10.61	0	0.00	10.60	6	34,308	0.02%
2018/11/09	0	0.00	21.1	10.60	10.55	-21.1	34,413	-0.06%
2018/11/08	2	10.60	42	10.60	10.65	-40	34,590	-0.12%
2018/11/07	4.3	10.43	1	10.40	10.50	3.3	34,389	0.01%
2018/11/06	5	10.22	0	0.00	10.25	5	34,703	0.01%
2018/11/05	1	10.20	0	0.00	10.25	1	35,367	0.00%
2018/10/31	2	10.20	0	0.00	10.20	2	35,768	0.01%
2018/10/30	60	10.05	2	10.05	10.10	58	35,458	0.16%
2018/10/29	2	9.99	0	0.00	10.05	2	35,505	0.01%
2018/10/26	40.1	9.98	0	0.00	10.05	40.1	35,975	0.11%
2018/10/25	0	0.00	1	10.00	9.99	-1	35,847	0.00%
2018/10/24	0	0.00	3	10.10	10.05	-3	36,192	-0.01%
2018/10/19	2	10.20	0	0.00	10.45	2	36,142	0.01%
2018/10/18	3	10.38	0	0.00	10.40	3	36,238	0.01%
2018/10/17	1	10.55	5	10.55	10.50	-4	36,104	-0.01%
2018/10/16	2.6	10.70	0	0.00	10.65	2.6	35,901	0.01%
2018/10/15	1.9	10.70	45.7	10.70	10.65	-43.8	35,864	-0.12%
2018/10/12	51	10.45	0	0.00	10.70	51	35,651	0.14%
2018/10/11	18.8	10.64	11	10.63	10.45	7.8	35,340	0.02%
2018/10/09	10.4	11.05	5	11.00	11.10	5.4	34,044	0.02%
2018/10/08	5	10.85	10	10.90	10.95	-5	33,828	-0.01%
2018/10/05	40	10.85	10	10.84	10.85	30	33,762	0.09%
2018/10/04	3	11.17	4.6	11.10	11.05	-1.6	33,559	0.00%
2018/10/03	0	0.00	1	11.25	11.25	-1	33,397	0.00%
2018/10/02	2	11.25	0	0.00	11.25	2	33,764	0.01%
2018/10/01	8	11.25	25	11.16	11.25	-17	34,232	-0.05%
2018/09/27	1	11.10	0	0.00	11.05	1	34,050	0.00%
2018/09/26	5.1	11.10	25	11.10	11.05	-19.9	34,116	-0.06%
2018/09/25	5	10.85	64	10.88	11.00	-59	34,015	-0.17%
2018/09/19	0.4	10.95	0	0.00	10.95	0.4	34,239	0.00%
2018/09/18	0.5	10.85	2	10.85	10.85	-1.5	34,135	0.00%
2018/09/17	17	10.90	0	0.00	10.90	17	33,966	0.05%
2018/09/14	4	11.04	15	11.05	11.00	-11	33,661	-0.03%
2018/09/13	7.4	10.85	23	10.84	10.95	-15.6	33,336	-0.05%
2018/09/12	0	0.00	11	10.70	10.70	-11	32,950	-0.03%
2018/09/11	0	0.00	14	10.55	10.55	-14	32,807	-0.04%
2018/09/10	10	10.58	7	10.75	10.55	3	32,732	0.01%
2018/09/07	7	10.66	28	10.68	10.65	-21	32,650	-0.06%
2018/09/06	3	10.60	28	10.56	10.55	-25	32,230	-0.08%
2018/09/05	12	11.10	469	11.14	11.10	-457	30,621	-1.49%	大賣/鉅額交易
2018/09/04	78	11.19	45	11.25	11.20	33	29,357	0.11%
2018/09/03	4	11.20	1	11.20	11.20	3	29,023	0.01%
2018/08/31	5	11.10	10	11.10	11.10	-5	28,851	-0.02%
2018/08/30	36	11.13	0	0.00	11.10	36	28,746	0.13%
2018/08/29	18	11.20	0.5	11.20	11.20	17.5	28,626	0.06%
2018/08/28	906	11.23	919	11.27	11.20	-13	28,523	-0.05%	大買/大賣/
2018/08/27	500.1	11.18	525	11.23	11.25	-24.9	28,033	-0.09%	大買/大賣/
2018/08/24	402	10.93	400	10.98	11.05	2	27,687	0.01%	大買/大賣/
2018/08/23	101	10.95	405	11.04	11.00	-304	28,050	-1.08%	大買/大賣/鉅額交易
2018/08/22	336	10.96	0	0.00	11.00	336	27,843	1.21%	大買/鉅額交易
2018/08/20	2	10.50	0.1	10.50	10.55	1.9	26,148	0.01%
2018/08/17	0	0.00	2	10.40	10.40	-2	25,796	-0.01%
2018/08/15	14	10.36	0.3	10.35	10.35	13.7	25,556	0.05%
2018/08/14	5	10.35	0	0.00	10.45	5	25,459	0.02%
2018/08/13	46.8	10.36	3	10.50	10.40	43.8	25,417	0.17%
2018/08/10	14	10.45	0	0.00	10.45	14	24,773	0.06%
2018/08/09	12.1	10.25	0	0.00	10.25	12.1	24,163	0.05%
2018/08/08	0	10.20	2	10.25	10.25	-2	24,152	-0.01%
2018/08/07	2.3	10.19	0	0.00	10.20	2.3	24,203	0.01%
2018/08/06	10	10.10	0	0.00	10.15	10	24,187	0.04%
2018/08/02	28	9.98	1	9.99	9.98	27	24,515	0.11%
2018/08/01	14	10.08	108	10.05	10.10	-94	24,181	-0.39%	大賣/
2018/07/31	4	10.08	5	10.05	10.10	-1	24,097	0.00%
2018/07/30	11.5	9.95	50	9.91	9.97	-38.5	23,304	-0.17%
2018/07/27	16	9.78	0	0.00	9.77	16	23,027	0.07%
2018/07/26	0.1	9.76	10	9.75	9.76	-9.9	22,896	-0.04%
2018/07/25	4	9.74	2	9.74	9.72	2	22,881	0.01%
2018/07/24	38	9.66	0	0.00	9.70	38	23,018	0.17%
2018/07/20	2	9.54	0	0.00	9.58	2	22,650	0.01%
2018/07/19	10	9.58	4	9.59	9.57	6	22,668	0.03%
2018/07/18	40	9.58	0	0.00	9.61	40	22,716	0.18%
2018/07/17	16	9.56	6	9.55	9.57	10	22,769	0.04%
2018/07/16	21	9.60	0	0.00	9.60	21	22,807	0.09%
2018/07/13	4.3	9.61	30	9.62	9.63	-25.7	22,731	-0.11%
2018/07/12	5.5	9.47	50	9.45	9.57	-44.5	22,632	-0.20%
2018/07/11	5	9.47	15	9.42	9.46	-10	22,515	-0.04%
2018/07/10	5.4	9.45	0	0.00	9.49	5.4	22,451	0.02%
2018/07/09	5	9.28	0	0.00	9.30	5	22,191	0.02%
2018/07/06	10	9.25	0	0.00	9.21	10	21,646	0.05%
2018/07/05	76.5	9.32	8	9.31	9.29	68.5	21,957	0.31%
2018/07/04	5	9.35	4.6	9.35	9.38	0.4	22,200	0.00%
2018/07/03	118	9.41	0	0.00	9.38	118	22,338	0.53%	大買/鉅額交易
2018/07/02	14	9.60	35	9.58	9.49	-21	22,035	-0.10%
2018/06/29	11	9.34	0	0.00	9.41	11	21,560	0.05%
2018/06/28	51	9.37	0	0.00	9.41	51	21,285	0.24%
2018/06/27	25	9.41	0	0.00	9.40	25	21,352	0.12%
2018/06/26	17.1	9.45	3	9.46	9.46	14.1	21,376	0.07%
2018/06/25	10	9.46	10	9.54	9.52	0	21,296	0.00%
2018/06/21	2	9.56	0	0.00	9.53	2	21,465	0.01%
2018/06/19	10	9.60	0	0.00	9.56	10	22,657	0.04%
2018/06/15	0	0.00	25	9.64	9.66	-25	22,453	-0.11%
2018/06/13	5.3	9.74	10	9.71	9.71	-4.7	22,044	-0.02%
2018/06/12	2	9.74	0	0.00	9.76	2	22,203	0.01%
2018/06/11	20.1	9.75	0.3	9.80	9.82	19.8	21,931	0.09%
2018/06/08	0	9.69	21	9.69	9.69	-21	21,642	-0.10%
2018/06/07	22.3	9.57	0	0.00	9.74	22.3	21,194	0.11%
2018/06/06	10	9.33	0	0.00	9.44	10	20,754	0.05%
2018/06/05	1	9.28	0	0.00	9.31	1	20,406	0.00%
2018/06/04	17	9.23	0	0.00	9.27	17	20,124	0.08%
2018/05/31	2	9.22	0	0.00	9.15	2	19,846	0.01%
2018/05/30	10	9.25	9	9.25	9.23	1	19,037	0.01%
2018/05/29	0	0.00	3	9.32	9.33	-3	18,721	-0.02%
2018/05/28	0.1	9.32	0	0.00	9.33	0.1	18,757	0.00%
2018/05/24	0	0.00	0.4	9.26	9.30	-0.4	18,946	0.00%
2018/05/23	4	9.28	0	0.00	9.25	4	19,274	0.02%
2018/05/21	45	9.32	0	0.00	9.32	45	19,297	0.23%
2018/05/18	0	0.00	5.6	9.31	9.32	-5.6	19,112	-0.03%
2018/05/16	2	9.25	0	0.00	9.26	2	19,189	0.01%
2018/05/15	1	9.28	0	0.00	9.25	1	19,272	0.01%
2018/05/14	2	9.26	2	9.27	9.28	0	19,543	0.00%
2018/05/10	0.1	9.12	2	9.14	9.15	-1.9	19,006	-0.01%
2018/05/09	10	9.08	1	9.09	9.05	9	18,673	0.05%
2018/05/08	0.8	9.09	0	0.00	9.09	0.8	18,559	0.00%
2018/05/04	3.3	9.02	0	0.00	9.00	3.3	18,723	0.02%
2018/05/03	4.4	9.10	0	0.00	9.06	4.4	18,445	0.02%
2018/05/02	5	9.11	0	0.00	9.12	5	18,453	0.03%
2018/04/30	0	0.00	2	9.12	9.12	-2	18,541	-0.01%
2018/04/27	0.1	8.93	1	8.90	8.95	-0.9	18,152	0.00%
2018/04/26	0	0.00	5	8.88	8.87	-5	18,176	-0.03%
2018/04/25	5	8.88	0	0.00	8.89	5	18,161	0.03%
2018/04/24	5.7	8.92	0	0.00	8.92	5.7	18,177	0.03%
2018/04/23	12	8.90	6	8.93	8.93	6	18,153	0.03%
2018/04/20	8	8.86	0	0.00	8.88	8	17,996	0.04%
2018/04/17	6	8.84	0	0.00	8.82	6	18,516	0.03%
2018/04/16	15	8.86	0	0.00	8.87	15	18,549	0.08%
2018/04/13	10	8.87	5	8.88	8.87	5	18,467	0.03%
2018/04/12	13	8.87	1	8.86	8.89	12	18,466	0.06%
2018/04/11	130	8.89	5	8.89	8.90	125	18,271	0.68%	大買/鉅額交易
2018/04/10	105	8.83	3	8.77	8.84	102	17,584	0.58%	大買/鉅額交易
2018/04/09	0.1	8.71	0	0.00	8.71	0.1	16,977	0.00%
2018/04/03	10	8.69	0	0.00	8.71	10	16,589	0.06%
2018/04/02	44	8.71	0	0.00	8.72	44	16,398	0.27%
2018/03/31	0	0.00	10	8.73	8.72	-10	16,314	-0.06%
2018/03/30	1	8.72	0	0.00	8.72	1	16,185	0.01%
2018/03/29	82	8.69	0	0.00	8.70	82	15,882	0.52%
2018/03/28	100	8.69	6	8.68	8.69	94	15,649	0.60%
2018/03/26	5	8.69	6	8.70	8.70	-1	15,193	-0.01%
2018/03/23	0	0.00	10	8.73	8.73	-10	14,992	-0.07%
2018/03/22	26	8.77	20	8.77	8.78	6	14,498	0.04%
2018/03/21	10	8.65	50	8.63	8.63	-40	13,372	-0.30%
2018/03/16	0.1	8.67	0	0.00	8.67	0.1	13,138	0.00%
2018/03/13	50	8.70	20	8.68	8.69	30	12,668	0.24%
2018/03/09	0	0.00	12	8.63	8.61	-12	12,447	-0.10%
2018/03/07	2	8.57	0	0.00	8.60	2	12,551	0.02%
2018/03/06	2	8.58	0	0.00	8.59	2	12,612	0.02%
2018/03/02	0.7	8.64	0	0.00	8.64	0.7	12,819	0.01%
2018/03/01	13	8.69	0	0.00	8.69	13	12,770	0.10%
2018/02/27	10	8.75	0	0.00	8.64	10	12,664	0.08%
2018/02/26	20	8.75	5	8.74	8.72	15	12,460	0.12%
2018/02/23	8	8.75	0	0.00	8.73	8	12,346	0.06%
2018/02/22	6	8.68	2	8.67	8.70	4	12,152	0.03%
2018/02/12	0	0.00	3	8.47	8.46	-3	11,766	-0.03%
2018/02/08	2	8.39	2	8.38	8.45	0	11,322	0.00%
2018/02/06	3	8.38	2	8.40	8.36	1	11,065	0.01%
2018/02/05	0	0.00	3	8.56	8.59	-3	10,558	-0.03%
2018/02/02	5	8.67	0	0.00	8.67	5	10,356	0.05%
2018/02/01	20	8.66	0	0.00	8.64	20	10,332	0.19%
2018/01/30	4	8.69	0	0.00	8.67	4	10,216	0.04%
2018/01/25	6	8.76	0	0.00	8.78	6	9,776	0.06%
2018/01/24	0	0.00	1	8.75	8.77	-1	9,600	-0.01%
2018/01/23	0	0.00	3	8.81	8.80	-3	9,296	-0.03%
2018/01/19	0	0.00	1.4	8.78	8.84	-1.4	9,088	-0.01%
2018/01/17	5	8.75	5	8.82	8.82	0	8,829	0.00%
2018/01/16	2	8.69	1	8.75	8.78	1	8,638	0.01%
2018/01/15	7	8.72	4	8.74	8.74	3	8,494	0.04%
2018/01/12	0	0.00	3	8.53	8.63	-3	8,014	-0.04%
2018/01/10	11	8.51	0	0.00	8.53	11	7,633	0.14%
2018/01/08	2	8.50	3.3	8.50	8.50	-1.3	7,520	-0.02%
2018/01/05	2	8.41	0	0.00	8.44	2	7,331	0.03%
2018/01/03	0	0.00	50	8.39	8.40	-50	7,404	-0.68%
2018/01/02	0	0.00	50.2	8.39	8.40	-50.2	7,390	-0.68%