臺企銀 (2834)-元富-吉利券商分點個股進出

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

臺企銀

(2834)

可現股當沖

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

立即追蹤
本地時間:14:30

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

臺企銀 (2834)籌碼相關－元富-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	10.5	16.64	3	16.57	16.55	7.5	26,838	0.03%
2024/04/23	7	16.55	0	0.00	16.60	7	26,739	0.03%
2024/04/22	6.1	16.29	13	16.23	16.35	-6.9	26,384	-0.03%
2024/04/19	15.1	16.02	0	0.00	16.15	15.1	25,973	0.06%
2024/04/18	8	16.01	0	0.00	16.20	8	25,429	0.03%
2024/04/17	1.1	15.90	2	15.95	16.00	-0.9	25,246	0.00%
2024/04/16	5.1	15.91	0	0.00	15.80	5.1	25,095	0.02%
2024/04/15	0.1	16.05	0	0.00	16.05	0.1	24,599	0.00%
2024/04/12	6	16.05	0	0.00	16.05	6	24,303	0.02%
2024/04/11	2	16.10	0	0.00	16.10	2	24,153	0.01%
2024/04/10	5.1	16.20	1.4	16.19	16.20	3.6	24,125	0.02%
2024/04/09	5.3	16.10	2	16.10	16.10	3.3	24,050	0.01%
2024/04/08	0.2	16.00	1	16.10	16.05	-0.8	24,003	0.00%
2024/04/03	3	15.90	0	0.00	15.90	3	23,789	0.01%
2024/04/02	3	15.95	6.5	15.96	16.00	-3.5	23,700	-0.01%
2024/04/01	3	16.15	2.3	16.06	16.05	0.7	23,358	0.00%
2024/03/29	19	16.08	22.1	16.01	16.15	-3.1	23,044	-0.01%
2024/03/28	0	0.00	5	15.94	15.90	-5	22,583	-0.02%
2024/03/27	3.1	15.82	0	0.00	15.80	3.1	22,318	0.01%
2024/03/26	1	15.90	11	15.80	15.75	-10	21,850	-0.05%
2024/03/25	0.1	15.75	0	0.00	15.75	0.1	21,596	0.00%
2024/03/22	0	15.75	0	0.00	15.75	0	21,398	0.00%
2024/03/21	4	15.75	13	15.78	15.75	-9	21,065	-0.04%
2024/03/20	3	15.52	0	0.00	15.55	3	20,641	0.01%
2024/03/19	17	15.61	1	15.75	15.60	16	20,231	0.08%
2024/03/18	71.2	15.89	7	16.03	15.80	64.2	19,440	0.33%
2024/03/15	97.1	16.34	62.2	16.61	16.35	34.8	18,148	0.19%
2024/03/14	0	0.00	12.2	16.55	16.55	-12.2	14,994	-0.08%
2024/03/13	10.1	15.05	56.1	14.95	15.05	-46	12,874	-0.36%
2024/03/12	10	14.75	0	0.00	14.85	10	12,265	0.08%
2024/03/11	44	14.73	0	0.00	14.55	44	11,872	0.37%
2024/03/08	10	14.55	10.9	14.50	14.60	-0.9	11,414	-0.01%
2024/03/07	0.1	14.25	49	14.25	14.45	-48.9	10,739	-0.46%
2024/03/06	0.1	14.20	1	14.25	14.25	-0.9	10,403	-0.01%
2024/03/05	36.1	14.15	10	14.15	14.15	26.1	10,760	0.24%
2024/03/04	50	14.00	0	0.00	13.95	50	10,473	0.48%
2024/03/01	0.2	13.95	8	14.00	14.00	-7.8	10,426	-0.07%
2024/02/29	2	14.00	102.1	13.90	14.00	-100.1	10,318	-0.97%	大賣/
2024/02/27	0.1	13.75	10.2	13.75	13.75	-10.1	9,824	-0.10%
2024/02/26	0.1	13.55	0	0.00	13.60	0.1	9,562	0.00%
2024/02/23	1	13.50	0	0.00	13.45	1	9,457	0.01%
2024/02/19	0.1	13.40	0	0.00	13.50	0.1	9,669	0.00%
2024/02/16	0.1	13.40	0	0.00	13.40	0.1	9,819	0.00%
2024/02/15	0.2	13.35	0.9	13.40	13.35	-0.7	9,793	-0.01%
2024/02/05	1.1	13.35	0	0.00	13.35	1.1	9,709	0.01%
2024/02/01	1.2	13.40	0	0.00	13.40	1.2	9,735	0.01%
2024/01/30	1.1	13.50	0	0.00	13.30	1.1	9,713	0.01%
2024/01/29	0.1	13.35	0	0.00	13.45	0.1	9,756	0.00%
2024/01/26	0	13.30	5.7	13.34	13.35	-5.7	9,816	-0.06%
2024/01/25	1.1	13.26	0	0.00	13.30	1.1	9,824	0.01%
2024/01/18	2	13.23	0	0.00	13.20	2	10,037	0.02%
2024/01/17	0.1	13.35	0	0.00	13.20	0.1	10,044	0.00%
2024/01/16	0.1	13.50	0	0.00	13.30	0.1	9,931	0.00%
2024/01/15	0.2	13.60	0	13.55	13.50	0.1	9,769	0.00%
2024/01/11	1	13.65	0	0.00	13.60	1	10,111	0.01%
2024/01/08	0.1	13.60	0	0.00	13.60	0.1	10,201	0.00%
2024/01/05	0.1	13.65	4	13.55	13.55	-3.9	10,218	-0.04%
2024/01/03	0.7	13.60	0	0.00	13.55	0.7	10,351	0.01%
2024/01/02	0.6	13.70	0	0.00	13.70	0.6	10,316	0.01%
2023/12/29	0	0.00	3	13.70	13.70	-3	10,266	-0.03%
2023/12/27	0.1	13.60	2	13.60	13.70	-1.9	10,468	-0.02%
2023/12/26	0	13.55	0	0.00	13.60	0	10,426	0.00%
2023/12/25	0.6	13.55	0	0.00	13.55	0.6	10,417	0.01%
2023/12/20	1	13.55	0	0.00	13.55	1	10,591	0.01%
2023/12/19	0	0.00	10.4	13.55	13.65	-10.4	10,582	-0.10%
2023/12/18	5.1	13.70	0	0.00	13.75	5.1	10,705	0.05%
2023/12/15	11.1	13.85	0	0.00	13.80	11.1	10,695	0.10%
2023/12/14	20	13.85	0	0.00	13.85	20	10,527	0.19%
2023/12/13	0.1	13.70	5	13.70	13.70	-4.9	10,340	-0.05%
2023/12/11	1	13.65	1	13.65	13.70	0	10,417	0.00%
2023/12/08	2	13.45	8.4	13.50	13.50	-6.4	10,275	-0.06%
2023/12/07	0.1	13.50	0.1	13.55	13.50	0	10,224	0.00%
2023/12/06	1.1	13.45	0.1	13.50	13.55	1	10,289	0.01%
2023/12/05	0.1	13.50	5	13.40	13.45	-4.9	10,265	-0.05%
2023/12/01	0.2	13.55	5	13.55	13.55	-4.8	10,313	-0.05%
2023/11/30	5.4	13.55	0	0.00	13.50	5.4	10,316	0.05%
2023/11/29	0	0.00	2	13.60	13.50	-2	9,741	-0.02%
2023/11/27	6.1	13.50	0	0.00	13.45	6.1	9,959	0.06%
2023/11/24	0.1	13.45	2	13.50	13.55	-2	10,085	-0.02%
2023/11/22	1	13.35	0	0.00	13.40	1	10,085	0.01%
2023/11/20	0	0.00	1	13.35	13.40	-1	9,855	-0.01%
2023/11/17	0	0.00	0.4	13.30	13.30	-0.4	9,792	0.00%
2023/11/16	0	13.20	5.1	13.20	13.20	-5	9,644	-0.05%
2023/11/15	0.8	13.20	1	13.15	13.20	-0.2	9,739	0.00%
2023/11/13	1.1	13.01	0	0.00	13.05	1.1	9,988	0.01%
2023/11/10	0	0.00	2	13.05	13.00	-2	10,603	-0.02%
2023/11/08	2	13.05	0	0.00	13.10	2	11,476	0.02%
2023/11/06	0	0.00	1	13.25	13.20	-1	11,718	-0.01%
2023/11/03	0	13.00	0	0.00	13.10	0	11,840	0.00%
2023/11/01	1.2	12.85	1	12.80	12.85	0.2	12,171	0.00%
2023/10/31	0	12.90	0	0.00	12.75	0	12,229	0.00%
2023/10/30	1.5	12.90	0	0.00	12.85	1.5	12,456	0.01%
2023/10/27	2	12.85	0	0.00	12.80	2	12,467	0.02%
2023/10/26	3	12.75	0	0.00	12.70	3	12,772	0.02%
2023/10/25	0.5	12.95	0	0.00	12.85	0.5	12,845	0.00%
2023/10/24	3.1	12.82	0	0.00	12.80	3.1	13,276	0.02%
2023/10/20	1	12.90	0	0.00	13.00	1	13,534	0.01%
2023/10/19	6	13.09	0	0.00	13.05	6	13,402	0.04%
2023/10/17	0.2	13.30	0	0.00	13.20	0.2	13,419	0.00%
2023/10/16	1	13.39	0	0.00	13.30	1	13,598	0.01%
2023/10/13	0.2	13.40	0	0.00	13.35	0.2	13,918	0.00%
2023/10/06	0	13.30	0	0.00	13.25	0	14,117	0.00%
2023/10/05	3	13.07	0	0.00	13.05	3	14,290	0.02%
2023/10/04	3	13.07	0	0.00	13.00	3	14,432	0.02%
2023/10/03	1	13.20	0	0.00	13.15	1	14,419	0.01%
2023/10/02	0.8	13.30	0	0.00	13.30	0.8	14,589	0.01%
2023/09/28	1	13.20	0.2	13.30	13.20	0.8	14,817	0.01%
2023/09/27	2	13.15	0	0.00	13.15	2	14,913	0.01%
2023/09/26	1	13.20	0	0.00	13.20	1	15,006	0.01%
2023/09/25	0.3	13.35	0	0.00	13.35	0.3	15,014	0.00%
2023/09/22	4	13.20	3	13.25	13.20	1	15,093	0.01%
2023/09/21	3	13.32	0	0.00	13.25	3	15,103	0.02%
2023/09/19	0	13.55	1	13.50	13.50	-1	15,038	-0.01%
2023/09/18	2.2	13.56	2	13.60	13.55	0.2	15,178	0.00%
2023/09/15	2	13.58	0	0.00	13.60	2	15,265	0.01%
2023/09/14	1	13.55	10	13.50	13.60	-9	15,208	-0.06%
2023/09/13	0.1	13.45	0	0.00	13.45	0.1	15,274	0.00%
2023/09/12	0	0.00	1	13.35	13.40	-1	15,711	-0.01%
2023/09/11	4	13.35	0	0.00	13.35	4	15,744	0.03%
2023/09/08	2	13.38	0	0.00	13.35	2	15,769	0.01%
2023/09/07	1	13.35	10.4	13.35	13.35	-9.4	15,850	-0.06%
2023/09/06	6.1	13.38	0	0.00	13.35	6.1	16,189	0.04%
2023/09/05	1.1	13.50	0	0.00	13.45	1.1	16,350	0.01%
2023/09/04	1	13.50	0	0.00	13.50	1	16,445	0.01%
2023/09/01	1	13.50	2	13.45	13.45	-1	16,718	-0.01%
2023/08/31	0	0.00	5	13.55	13.35	-5	16,781	-0.03%
2023/08/30	5	13.90	2	13.90	13.90	3	16,689	0.02%
2023/08/29	0.2	13.90	2.2	13.90	13.90	-2	16,603	-0.01%
2023/08/28	1	13.80	0.9	13.87	13.85	0.1	16,659	0.00%
2023/08/25	1	13.80	0.5	13.83	13.80	0.5	16,976	0.00%
2023/08/22	0.1	13.80	1	13.80	13.80	-1	17,432	-0.01%
2023/08/21	1	13.70	1.1	13.79	13.75	-0.1	17,541	0.00%
2023/08/18	0.2	13.70	6	13.65	13.65	-5.8	17,540	-0.03%
2023/08/17	10	13.45	0	0.00	13.65	10	17,476	0.06%
2023/08/16	2.1	13.55	20	13.55	13.50	-17.9	17,206	-0.10%
2023/08/15	3	13.84	1	13.75	13.80	2	16,752	0.01%
2023/08/14	20.2	14.00	0.5	14.00	13.95	19.7	16,693	0.12%
2023/08/11	44	14.22	0	0.00	14.20	44	16,535	0.27%
2023/08/10	2.2	14.25	0	0.00	14.25	2.2	16,533	0.01%
2023/08/08	1	14.15	1	14.30	14.15	0	16,420	0.00%
2023/08/07	0.1	14.35	0.6	14.35	14.35	-0.5	16,195	0.00%
2023/08/04	1	14.30	2	14.30	14.30	-1	16,266	-0.01%
2023/08/01	0.2	14.45	24	14.41	14.55	-23.8	16,121	-0.15%
2023/07/31	1	14.40	40.4	14.48	14.40	-39.4	16,196	-0.24%
2023/07/28	4	14.43	0	0.00	14.45	4	15,895	0.03%
2023/07/27	2	14.40	2	14.40	14.50	0	15,738	0.00%
2023/07/26	0.2	14.25	10.1	14.30	14.30	-9.9	15,432	-0.06%
2023/07/25	1	14.10	0	0.00	14.15	1	15,296	0.01%
2023/07/24	1	14.10	2	14.10	14.10	-1	15,144	-0.01%
2023/07/21	3	14.28	5	14.30	14.25	-2	15,017	-0.01%
2023/07/20	0	0.00	12	14.25	14.25	-12	15,085	-0.08%
2023/07/19	0	0.00	1	14.35	14.25	-1	15,029	-0.01%
2023/07/18	0	14.20	5	14.24	14.30	-5	14,937	-0.03%
2023/07/17	1.2	14.15	10	14.20	14.20	-8.8	14,741	-0.06%
2023/07/13	2	14.00	2	14.00	14.00	0	14,754	0.00%
2023/07/12	2	14.08	0	0.00	14.05	2	14,756	0.01%
2023/07/11	0	0.00	2	14.20	14.20	-2	14,772	-0.01%
2023/07/10	1.1	14.11	1	14.15	14.15	0.1	14,848	0.00%
2023/07/07	2	13.98	0	0.00	14.05	2	15,060	0.01%
2023/07/06	2	14.12	0	0.00	14.10	2	15,328	0.01%
2023/07/05	0.1	14.25	0	0.00	14.30	0.1	15,200	0.00%
2023/07/04	0	14.25	0	0.00	14.30	0	15,200	0.00%
2023/07/03	0.2	14.25	0	0.00	14.30	0.2	15,331	0.00%
2023/06/30	2	14.20	1	14.15	14.25	1	15,665	0.01%
2023/06/29	0	0.00	5	14.25	14.20	-5	15,681	-0.03%
2023/06/28	0	0.00	4	14.15	14.20	-4	15,748	-0.03%
2023/06/27	0.2	14.10	0	0.00	14.10	0.2	15,799	0.00%
2023/06/21	0	0.00	3	14.10	14.20	-3	16,064	-0.02%
2023/06/20	1	14.15	0	0.00	14.20	1	16,188	0.01%
2023/06/19	6.2	14.06	0	0.00	14.10	6.2	16,521	0.04%
2023/06/16	2	14.15	0	0.00	14.10	2	17,043	0.01%
2023/06/15	2	14.26	5	14.25	14.30	-3	17,340	-0.02%
2023/06/14	0	0.00	1.1	14.25	14.30	-1.1	18,580	-0.01%
2023/06/13	5	14.25	0	0.00	14.25	5	22,190	0.02%
2023/06/09	0	0.00	20	14.25	14.25	-20	22,676	-0.09%
2023/06/08	0.1	14.20	0	0.00	14.20	0.1	23,003	0.00%
2023/06/07	0	0.00	1	14.20	14.25	-1	23,254	0.00%
2023/06/06	0	14.05	0	0.00	14.10	0	23,226	0.00%
2023/06/05	0.1	14.10	0	0.00	14.15	0.1	23,292	0.00%
2023/06/02	0.2	14.00	0.4	14.00	14.00	-0.2	23,192	0.00%
2023/06/01	4	13.99	0	0.00	14.00	4	23,304	0.02%
2023/05/30	1	14.00	2	13.95	13.95	-1	24,096	0.00%
2023/05/26	0.3	14.07	4	14.05	14.05	-3.7	25,304	-0.01%
2023/05/25	15	14.05	14	14.12	14.05	1	26,087	0.00%
2023/05/24	0	14.15	0	14.15	14.15	0	26,755	0.00%
2023/05/19	3	14.20	3	14.25	14.20	0	27,058	0.00%
2023/05/18	4	14.20	6	14.17	14.25	-2	27,030	-0.01%
2023/05/17	0.2	14.00	3.5	14.06	14.10	-3.3	26,873	-0.01%
2023/05/16	0	14.00	2	14.00	14.00	-2	26,805	-0.01%
2023/05/15	6	13.86	6	13.94	13.90	0	27,224	0.00%
2023/05/12	1	13.85	0.5	13.90	13.85	0.5	27,201	0.00%
2023/05/11	5	13.90	5	13.95	13.90	0	27,265	0.00%
2023/05/10	3	13.95	3	14.00	13.95	0	27,236	0.00%
2023/05/09	5	14.00	6	14.00	14.00	-1	27,606	0.00%
2023/05/08	5.1	14.11	5	14.10	14.05	0.1	27,581	0.00%
2023/05/05	0.1	14.00	0	0.00	14.05	0.1	27,759	0.00%
2023/05/04	0	0.00	3.1	13.98	14.00	-3.1	27,817	-0.01%
2023/05/03	1	13.95	0	0.00	13.95	1	27,939	0.00%
2023/05/02	0.2	13.95	0	0.00	14.05	0.2	28,106	0.00%
2023/04/26	0.1	13.90	1.1	13.85	13.90	-1	28,829	0.00%
2023/04/25	0	0.00	0.4	13.94	13.85	-0.4	28,906	0.00%
2023/04/24	0	0.00	3.1	13.85	13.90	-3.1	28,892	-0.01%
2023/04/21	0	0.00	0.5	13.75	13.80	-0.5	29,097	0.00%
2023/04/20	3	13.78	2	13.85	13.80	1	29,579	0.00%
2023/04/19	0.1	13.85	0	0.00	13.85	0.1	30,165	0.00%
2023/04/18	0.2	13.87	0	0.00	13.90	0.2	30,042	0.00%
2023/04/17	12.3	13.91	20.1	13.94	13.95	-7.8	29,966	-0.03%
2023/04/14	6.3	13.85	16.1	13.90	13.95	-9.8	29,827	-0.03%
2023/04/13	0.1	13.85	1	13.90	13.95	-0.9	29,723	0.00%
2023/04/12	13.2	13.81	15	13.86	13.85	-1.8	29,626	-0.01%
2023/04/11	10	13.74	11	13.80	13.80	-1	29,431	0.00%
2023/04/10	7.2	13.40	10	13.42	13.45	-2.8	29,026	-0.01%
2023/04/07	16.1	13.40	10	13.45	13.40	6.1	29,014	0.02%
2023/04/06	9.2	13.45	8	13.45	13.45	1.2	28,917	0.00%
2023/03/31	6.1	13.41	7	13.42	13.45	-0.9	28,685	0.00%
2023/03/30	0.1	13.25	0	0.00	13.25	0.1	28,308	0.00%
2023/03/29	0.2	13.23	0	0.00	13.25	0.2	28,289	0.00%
2023/03/28	0.2	13.23	0	0.00	13.25	0.2	28,379	0.00%
2023/03/27	21.3	13.09	23	13.16	13.20	-1.7	28,513	-0.01%
2023/03/24	9.1	13.16	10	13.24	13.20	-0.9	28,595	0.00%
2023/03/23	1.1	13.20	0	0.00	13.30	1.1	28,463	0.00%
2023/03/22	2.2	13.30	0	0.00	13.30	2.2	28,483	0.01%
2023/03/21	26.1	13.20	11	13.22	13.25	15.1	28,224	0.05%
2023/03/20	0.1	12.95	2	12.88	12.95	-1.9	27,781	-0.01%
2023/03/17	17.4	12.75	2	12.75	12.80	15.4	27,322	0.06%
2023/03/16	65.5	12.75	60.6	12.75	12.70	4.9	26,504	0.02%
2023/03/15	22.2	14.09	6	14.13	14.00	16.2	23,843	0.07%
2023/03/14	7.3	14.03	20	14.15	14.05	-12.7	24,110	-0.05%
2023/03/13	5.1	14.19	18	14.18	14.30	-12.9	23,728	-0.05%
2023/03/10	9.2	14.45	9.4	14.55	14.50	-0.2	23,591	0.00%
2023/03/09	0.1	14.60	0	0.00	14.65	0.1	24,567	0.00%
2023/03/08	0.2	14.60	0	0.00	14.65	0.2	31,210	0.00%
2023/03/07	0.4	14.57	6.6	14.53	14.60	-6.1	31,561	-0.02%
2023/03/06	0.1	14.45	0.1	14.45	14.50	0	31,889	0.00%
2023/03/03	26.2	14.40	41	14.40	14.40	-14.8	32,117	-0.05%
2023/03/02	31.2	14.63	12	14.61	14.65	19.2	31,913	0.06%
2023/03/01	7	14.79	32.7	14.74	14.80	-25.7	31,936	-0.08%
2023/02/24	0.3	14.33	0	14.35	14.40	0.3	31,427	0.00%
2023/02/23	37.6	14.46	4.2	14.49	14.40	33.4	31,242	0.11%
2023/02/22	11.1	14.15	4	14.16	14.20	7.1	30,649	0.02%
2023/02/21	0.1	13.95	0	0.00	13.95	0.1	30,113	0.00%
2023/02/20	0	0.00	1	14.00	14.00	-1	30,767	0.00%
2023/02/17	0.1	13.75	3	13.75	13.80	-2.9	30,761	-0.01%
2023/02/16	0.1	13.70	0	0.00	13.70	0.1	31,054	0.00%
2023/02/15	6.1	13.62	0	0.00	13.70	6.1	31,915	0.02%
2023/02/14	1.1	13.75	0.1	13.75	13.80	1	32,032	0.00%
2023/02/13	0.2	13.57	5	13.65	13.75	-4.8	32,530	-0.01%
2023/02/10	0.1	13.40	0	0.00	13.45	0.1	32,387	0.00%
2023/02/09	0.1	13.35	0	0.00	13.35	0.1	32,615	0.00%
2023/02/08	5.3	13.35	0	0.00	13.35	5.3	32,683	0.02%
2023/02/07	5.5	13.40	3	13.45	13.40	2.5	32,751	0.01%
2023/02/06	7.3	13.15	7	13.25	13.15	0.3	32,462	0.00%
2023/02/03	1.1	13.25	0	0.00	13.25	1.1	32,754	0.00%
2023/02/02	1.2	13.25	0	0.00	13.25	1.2	32,713	0.00%
2023/02/01	3.1	13.33	0	0.00	13.35	3.1	32,824	0.01%
2023/01/31	15.3	13.47	0	0.00	13.35	15.3	32,899	0.05%
2023/01/30	11.1	13.45	0	0.00	13.55	11.1	32,867	0.03%
2023/01/17	0.1	13.40	3.1	13.45	13.45	-3	32,782	-0.01%
2023/01/16	1	13.40	10.7	13.45	13.45	-9.7	32,943	-0.03%
2023/01/13	4.1	13.30	6	13.32	13.30	-1.9	33,036	-0.01%
2023/01/12	0.1	13.25	0	0.00	13.30	0.1	33,731	0.00%
2023/01/11	0.1	13.30	0	0.00	13.35	0.1	33,883	0.00%
2023/01/10	0	13.30	21.1	13.30	13.35	-21.1	33,922	-0.06%
2023/01/09	4.5	13.01	23.5	13.12	13.20	-18.9	34,169	-0.06%
2023/01/06	0.1	12.95	2	12.95	12.95	-1.9	33,944	-0.01%
2023/01/05	3.3	12.95	7	13.00	13.00	-3.7	34,894	-0.01%
2023/01/04	0.1	12.95	0	0.00	12.95	0.1	35,213	0.00%
2023/01/03	3.3	12.90	33	12.91	13.00	-29.7	35,608	-0.08%
2022/12/30	1.1	12.90	0	0.00	12.95	1.1	35,721	0.00%
2022/12/29	0.1	12.80	0	0.00	12.85	0.1	36,228	0.00%
2022/12/28	0.1	12.90	0	0.00	12.90	0.1	36,336	0.00%
2022/12/27	0.7	12.91	11.8	13.00	12.95	-11.1	36,603	-0.03%
2022/12/26	0.1	13.00	5	12.95	12.90	-4.9	36,887	-0.01%
2022/12/23	0	0.00	5	12.95	12.90	-5	37,208	-0.01%
2022/12/22	0.1	12.90	18	12.95	12.95	-17.9	37,649	-0.05%
2022/12/21	0	0.00	3	12.90	12.90	-3	38,268	-0.01%
2022/12/20	0	0.00	3	12.97	13.00	-3	38,560	-0.01%
2022/12/19	0.1	12.95	0.2	13.05	13.10	-0.1	38,902	0.00%
2022/12/16	0.2	12.91	0	0.00	13.05	0.2	39,253	0.00%
2022/12/15	1.1	12.95	20	12.95	12.95	-18.9	39,758	-0.05%
2022/12/14	0.1	12.95	2	12.98	13.00	-1.9	39,966	0.00%
2022/12/13	5.1	13.00	5	13.00	12.90	0.1	39,996	0.00%
2022/12/12	0.3	12.93	5	13.00	13.00	-4.7	39,892	-0.01%
2022/12/09	0.2	12.90	4	12.85	13.00	-3.8	39,932	-0.01%
2022/12/08	7.2	12.80	5	12.85	12.75	2.2	39,854	0.01%
2022/12/07	6.4	12.97	8	13.00	13.05	-1.6	39,843	0.00%
2022/12/06	0.7	12.79	0	0.00	12.85	0.7	39,997	0.00%
2022/12/05	2.3	12.84	0	0.00	12.75	2.3	40,374	0.01%
2022/12/02	1.1	12.80	0	0.00	12.90	1.1	40,494	0.00%
2022/12/01	29.2	12.99	11	13.00	13.00	18.2	40,339	0.05%
2022/11/30	4.3	12.62	13.5	13.10	13.10	-9.2	39,172	-0.02%
2022/11/29	3.1	12.62	2	12.65	12.65	1.1	32,392	0.00%
2022/11/28	0.1	12.60	0	0.00	12.70	0.1	32,085	0.00%
2022/11/25	0.1	12.65	0	0.00	12.60	0.1	31,790	0.00%
2022/11/24	6.6	12.68	1	12.75	12.65	5.6	31,530	0.02%
2022/11/23	3	12.75	0	0.00	12.75	3	31,243	0.01%
2022/11/22	0.1	12.75	0	0.00	12.75	0.1	31,072	0.00%
2022/11/21	0.2	12.67	4	12.78	12.75	-3.8	30,788	-0.01%
2022/11/18	2.1	12.65	2	12.73	12.65	0.1	30,589	0.00%
2022/11/17	1.1	12.60	0	0.00	12.65	1.1	30,543	0.00%
2022/11/16	10.4	12.66	9.1	12.66	12.55	1.2	30,357	0.00%
2022/11/15	2.2	12.58	20	12.60	12.55	-17.8	29,658	-0.06%
2022/11/14	6	12.60	0	0.00	12.60	6	29,585	0.02%
2022/11/11	15.3	12.53	23	12.62	12.60	-7.7	29,497	-0.03%
2022/11/10	2	12.40	0	0.00	12.40	2	28,694	0.01%
2022/11/09	6.1	12.45	17	12.54	12.45	-10.9	28,685	-0.04%
2022/11/08	0.2	12.35	3	12.40	12.40	-2.8	28,618	-0.01%
2022/11/07	0.8	12.20	3	12.18	12.20	-2.2	28,777	-0.01%
2022/11/04	1	12.00	0	0.00	12.00	1	29,449	0.00%
2022/11/02	2.1	12.00	0	0.00	12.00	2.1	29,917	0.01%
2022/10/31	3	12.02	0	0.00	11.95	3	29,750	0.01%
2022/10/28	6.1	11.95	5	12.00	11.95	1.1	29,733	0.00%
2022/10/27	5	12.15	0	0.00	12.15	5	29,723	0.02%
2022/10/26	0.1	12.10	0	0.00	12.15	0.1	30,098	0.00%
2022/10/25	0.1	12.10	10	12.10	12.10	-9.9	30,738	-0.03%
2022/10/24	5.7	12.02	5	12.05	12.15	0.7	30,913	0.00%
2022/10/21	15	12.02	16	12.05	12.05	-1	31,132	0.00%
2022/10/20	11.1	11.61	12	11.70	11.70	-0.9	30,880	0.00%
2022/10/19	3.1	11.89	1	12.05	11.85	2.1	30,356	0.01%
2022/10/18	0	12.05	1	11.95	12.00	-1	30,391	0.00%
2022/10/17	22	11.89	17	11.94	11.90	5	30,381	0.02%
2022/10/14	1	12.35	1	12.30	12.30	0	29,670	0.00%
2022/10/13	10	12.50	10	12.52	12.30	0	29,490	0.00%
2022/10/12	0	12.75	1.3	12.68	12.75	-1.3	28,844	0.00%
2022/10/11	6.5	12.65	6	12.75	12.65	0.5	28,717	0.00%
2022/10/07	0.5	12.79	3	12.80	12.80	-2.5	28,503	-0.01%
2022/10/06	10	12.80	15	12.78	12.85	-5	28,387	-0.02%
2022/10/05	3.5	12.60	2	12.58	12.65	1.5	28,018	0.01%
2022/10/04	10	12.55	5	12.60	12.60	5	27,977	0.02%
2022/10/03	1	12.45	0	0.00	12.55	1	27,645	0.00%
2022/09/30	2.1	12.48	1	12.60	12.60	1.1	27,632	0.00%
2022/09/29	1.1	12.45	0	0.00	12.65	1.1	27,574	0.00%
2022/09/28	6.6	12.45	6.5	12.55	12.45	0.1	27,384	0.00%
2022/09/27	2.2	12.55	1	12.60	12.70	1.2	26,904	0.00%
2022/09/26	10.1	12.58	6	12.61	12.70	4.1	26,817	0.02%
2022/09/23	1	12.75	0	0.00	12.80	1	26,909	0.00%
2022/09/22	2	12.65	13	12.71	12.80	-11	26,598	-0.04%
2022/09/21	2	12.50	16	12.55	12.55	-14	25,918	-0.05%
2022/09/20	1	12.45	0	0.00	12.45	1	25,696	0.00%
2022/09/19	0	12.40	0	0.00	12.35	0	25,589	0.00%
2022/09/15	3	12.38	0	0.00	12.40	3	25,850	0.01%
2022/09/14	17.1	12.25	18	12.26	12.30	-0.9	25,889	0.00%
2022/09/13	58.4	12.50	13	12.61	12.35	45.4	25,796	0.18%
2022/09/12	50.3	12.67	53	12.72	12.70	-2.8	25,451	-0.01%
2022/09/08	1	12.86	13.8	12.89	12.95	-12.7	25,411	-0.05%
2022/09/07	1.4	12.76	0	12.80	12.80	1.4	25,755	0.01%
2022/09/06	0	12.90	1.3	12.90	12.85	-1.3	25,666	0.00%
2022/09/05	0.3	12.83	1	12.85	12.85	-0.7	25,927	0.00%
2022/09/02	0	0.00	0	12.85	12.85	0	26,181	0.00%
2022/09/01	0	0.00	51.5	12.83	12.80	-51.5	26,109	-0.20%
2022/08/31	10	12.85	20.2	12.85	12.85	-10.2	25,965	-0.04%
2022/08/30	0.1	12.75	10	12.80	12.85	-9.9	25,837	-0.04%
2022/08/29	0	0.00	42	12.70	12.80	-42	25,673	-0.16%
2022/08/26	6.1	12.80	0	0.00	12.75	6.1	25,500	0.02%
2022/08/25	1	12.75	1.1	12.80	12.75	-0.1	25,546	0.00%
2022/08/24	5.1	12.67	10	12.63	12.65	-4.9	25,672	-0.02%
2022/08/23	1.1	12.50	0	0.00	12.50	1.1	25,666	0.00%
2022/08/22	1.1	12.60	0	0.00	12.55	1.1	26,045	0.00%
2022/08/19	20.1	12.55	1	12.55	12.55	19.1	26,201	0.07%
2022/08/18	0.2	12.65	1	12.55	12.60	-0.8	26,129	0.00%
2022/08/17	2.1	12.75	2.2	12.70	12.70	-0.1	26,044	0.00%
2022/08/16	3.1	12.65	1	12.70	12.70	2.1	26,263	0.01%
2022/08/15	21.2	12.77	0	0.00	12.80	21.2	26,302	0.08%
2022/08/12	14.1	12.98	3	12.98	12.95	11.1	25,890	0.04%
2022/08/11	46.3	12.90	27.1	12.94	12.95	19.2	25,664	0.07%
2022/08/10	10	12.50	1	12.50	12.55	9	25,217	0.04%
2022/08/09	0.5	12.24	5	12.30	12.35	-4.5	24,954	-0.02%
2022/08/08	1.5	12.16	21.4	12.15	12.20	-19.9	25,289	-0.08%
2022/08/05	2.2	12.07	0	0.00	12.20	2.2	25,866	0.01%
2022/08/04	10.1	11.85	12	11.90	12.00	-1.9	26,426	-0.01%
2022/08/03	15.1	11.90	14	11.95	11.90	1.1	26,604	0.00%
2022/08/02	9.1	12.04	1	12.05	12.00	8.1	27,434	0.03%
2022/08/01	55.1	12.46	2	12.50	12.50	53.1	28,609	0.19%
2022/07/29	26.1	12.40	0	0.00	12.40	26.1	28,753	0.09%
2022/07/28	5	12.40	28	12.33	12.40	-23	29,063	-0.08%
2022/07/27	0.1	12.20	3	12.20	12.25	-2.9	28,714	-0.01%
2022/07/26	8.1	12.14	22	12.21	12.20	-13.9	28,726	-0.05%
2022/07/25	11.1	12.13	6	12.15	12.20	5.1	28,886	0.02%
2022/07/22	0.6	11.85	2	11.95	12.00	-1.4	29,133	0.00%
2022/07/21	0.1	11.75	6	11.70	11.80	-5.9	29,771	-0.02%
2022/07/20	10.3	11.90	2	11.90	11.70	8.3	30,255	0.03%
2022/07/19	10.1	11.80	12	11.84	11.75	-1.9	31,332	-0.01%
2022/07/18	1.2	11.61	1.2	11.64	11.60	0	33,225	0.00%
2022/07/15	3.2	11.50	0	0.00	11.45	3.2	33,496	0.01%
2022/07/14	6.1	11.54	1	11.55	11.60	5.1	34,212	0.01%
2022/07/13	17	11.57	7.3	11.60	11.55	9.7	34,828	0.03%
2022/07/12	0.1	11.45	34	11.42	11.45	-33.9	36,695	-0.09%
2022/07/11	7.2	11.50	7	11.54	11.50	0.2	37,752	0.00%
2022/07/08	15	11.55	22.6	11.59	11.50	-7.6	40,259	-0.02%
2022/07/07	1.3	11.32	0.6	11.38	11.35	0.7	41,252	0.00%
2022/07/06	1	11.35	0	0.00	11.30	1	43,611	0.00%
2022/07/05	3.3	11.46	18.1	11.49	11.55	-14.8	46,829	-0.03%
2022/07/04	1	11.25	1	11.40	11.35	0	49,139	0.00%
2022/07/01	13.5	11.35	5.3	11.31	11.30	8.2	52,166	0.02%
2022/06/30	13.6	11.56	15.3	11.60	11.55	-1.7	53,085	0.00%
2022/06/29	0	0.00	1.2	11.76	11.80	-1.2	53,692	0.00%
2022/06/28	6	11.76	6	11.76	11.75	0	54,521	0.00%
2022/06/27	8.2	11.86	8	11.92	11.85	0.2	55,479	0.00%
2022/06/24	0	0.00	3	11.81	11.80	-3	56,383	-0.01%
2022/06/23	1	11.60	3	11.74	11.75	-2	57,833	0.00%
2022/06/22	32	11.72	23.5	11.76	11.70	8.5	58,833	0.01%
2022/06/21	15.3	11.75	37.5	11.79	11.90	-22.2	59,701	-0.04%
2022/06/20	36.1	11.76	24	11.88	11.55	12.1	61,376	0.02%
2022/06/17	19.3	11.87	20.3	11.91	11.95	-1.1	61,274	0.00%
2022/06/16	8	12.37	10	12.33	12.20	-2	62,224	0.00%
2022/06/15	0	0.00	13.5	12.21	12.25	-13.5	63,451	-0.02%
2022/06/14	10.2	12.20	5.4	12.16	12.20	4.8	63,815	0.01%
2022/06/13	12.2	11.95	11.2	12.00	12.00	1	63,799	0.00%
2022/06/10	5	12.10	8	12.14	12.15	-3	63,772	0.00%
2022/06/09	1.1	12.11	1	12.15	12.20	0.1	63,967	0.00%
2022/06/08	0.1	12.15	0	0.00	12.15	0.1	64,113	0.00%
2022/06/07	0.5	12.15	0	0.00	12.10	0.5	64,608	0.00%
2022/06/06	0.3	12.19	1	12.20	12.20	-0.7	65,264	0.00%
2022/06/02	1.1	12.10	0	0.00	12.10	1.1	66,074	0.00%
2022/06/01	3.3	12.14	0	0.00	12.10	3.3	67,225	0.00%
2022/05/31	2.1	12.33	1	12.40	12.30	1.1	67,276	0.00%
2022/05/30	3.2	12.40	0	0.00	12.50	3.2	67,580	0.00%
2022/05/27	6	12.25	1	12.25	12.30	5	67,699	0.01%
2022/05/26	0.2	12.12	17	12.13	12.10	-16.8	68,364	-0.02%
2022/05/25	4.2	12.05	0	0.00	12.10	4.2	69,034	0.01%
2022/05/24	8.2	12.15	1	12.10	12.10	7.2	70,115	0.01%
2022/05/23	0.6	12.03	0	0.00	12.05	0.6	70,133	0.00%
2022/05/20	6.1	11.98	4	12.01	12.00	2.1	70,981	0.00%
2022/05/19	21.1	11.89	16	11.91	11.95	5.1	71,285	0.01%
2022/05/18	1	12.15	77.3	12.01	12.10	-76.3	71,812	-0.11%
2022/05/17	5	11.76	12	11.72	11.85	-7	73,342	-0.01%
2022/05/16	0.1	11.60	24.3	11.78	11.85	-24.2	73,675	-0.03%
2022/05/13	15.3	11.38	14.3	11.40	11.50	1	73,941	0.00%
2022/05/12	34.3	11.44	32	11.48	11.40	2.3	75,124	0.00%
2022/05/11	2.3	11.83	8	11.75	11.85	-5.7	76,703	-0.01%
2022/05/10	2.7	11.84	6	11.93	11.90	-3.3	76,668	0.00%
2022/05/09	24	11.73	158	11.84	11.65	-134	75,733	-0.18%	大賣/鉅額交易
2022/05/06	6.2	12.19	1	12.15	12.15	5.2	74,503	0.01%
2022/05/05	5.4	12.51	18	12.63	12.45	-12.6	74,101	-0.02%
2022/05/04	1.1	12.65	0	0.00	12.65	1.1	73,468	0.00%
2022/05/03	2.2	12.63	1	12.60	12.65	1.2	73,638	0.00%
2022/04/29	0.1	12.75	1	12.75	12.75	-0.9	73,948	0.00%
2022/04/28	1.1	12.70	1	12.75	12.70	0.1	73,954	0.00%
2022/04/27	2.2	12.61	12	12.55	12.60	-9.8	73,848	-0.01%
2022/04/26	0.2	12.90	1	12.95	12.90	-0.8	73,441	0.00%
2022/04/25	30.6	12.83	1	12.90	12.80	29.6	73,357	0.04%
2022/04/22	17.3	12.67	142	12.76	13.15	-124.7	72,550	-0.17%	大賣/鉅額交易
2022/04/21	14.8	12.42	13	12.46	12.50	1.8	71,267	0.00%
2022/04/20	9.3	12.54	0	0.00	12.70	9.3	72,078	0.01%
2022/04/19	22.1	12.62	5	12.75	12.60	17.1	72,110	0.02%
2022/04/18	60.2	12.65	34.2	12.66	12.55	26	73,264	0.04%
2022/04/15	27	13.14	109	13.10	13.10	-82	71,864	-0.11%	大賣/
2022/04/14	99.1	13.28	23	13.19	13.05	76.1	71,552	0.11%
2022/04/13	73	13.55	83.5	13.60	13.60	-10.5	69,236	-0.02%
2022/04/12	243	13.75	187	13.76	13.70	56	68,126	0.08%	大買/大賣/
2022/04/11	87.1	14.05	142	14.17	14.25	-54.9	65,855	-0.08%	大賣/
2022/04/08	13.1	13.27	21.5	13.37	13.85	-8.3	62,694	-0.01%
2022/04/07	107.5	13.38	118.2	13.47	13.20	-10.7	60,620	-0.02%	大買/大賣/
2022/04/06	39.1	13.34	29	13.36	13.40	10.1	57,848	0.02%
2022/04/01	3	12.90	0	0.00	12.95	3	56,666	0.01%
2022/03/31	87	12.85	20.1	12.83	12.85	66.9	55,887	0.12%
2022/03/30	140.1	12.76	83	12.80	12.85	57.1	55,075	0.10%	大買/
2022/03/29	71.2	12.89	64	12.86	12.90	7.2	54,101	0.01%
2022/03/28	25	12.77	27	12.87	12.95	-2	53,147	0.00%
2022/03/25	81	12.56	25.3	12.54	12.60	55.6	51,543	0.11%
2022/03/24	35.5	12.72	0.3	12.75	12.75	35.2	50,376	0.07%
2022/03/23	33.1	12.57	19.7	12.59	12.70	13.4	49,443	0.03%
2022/03/22	5	12.18	18	12.12	12.20	-13	47,518	-0.03%
2022/03/21	20.2	12.15	8	11.96	12.10	12.2	46,878	0.03%
2022/03/18	1.3	11.76	57	11.79	11.75	-55.7	45,209	-0.12%
2022/03/17	0	0.00	20	11.48	11.45	-20	43,396	-0.05%
2022/03/16	0	11.30	20	11.30	11.30	-20	42,969	-0.05%
2022/03/15	20.1	11.25	10	11.23	11.30	10.1	42,664	0.02%
2022/03/14	23.7	11.22	52	11.23	11.25	-28.3	42,591	-0.07%
2022/03/11	33.2	11.17	0	0.00	11.15	33.2	42,403	0.08%
2022/03/10	15.3	11.22	16.1	11.25	11.20	-0.8	42,316	0.00%
2022/03/09	0.1	10.95	6	10.96	10.95	-5.9	41,911	-0.01%
2022/03/08	19.5	10.80	32	10.80	10.75	-12.5	41,269	-0.03%
2022/03/07	27.3	10.91	160.1	10.90	10.95	-132.8	40,489	-0.33%	大賣/鉅額交易
2022/03/04	55.2	11.31	31	11.33	11.25	24.2	39,562	0.06%
2022/03/03	27.1	11.38	0	0.00	11.40	27.1	39,500	0.07%
2022/03/02	1.1	11.30	0	0.00	11.45	1.1	39,333	0.00%
2022/03/01	31	11.27	8	11.38	11.40	23	38,924	0.06%
2022/02/25	18.1	10.97	1	11.15	11.10	17.1	38,241	0.04%
2022/02/24	27.9	11.05	0	0.00	11.10	27.9	37,697	0.07%
2022/02/23	30	11.25	28	11.30	11.30	2	36,765	0.01%
2022/02/22	20.5	11.34	62	11.28	11.25	-41.5	36,958	-0.11%
2022/02/21	1.1	11.55	8.5	11.51	11.55	-7.4	37,209	-0.02%
2022/02/18	16.1	11.49	69.1	11.60	11.60	-53	37,487	-0.14%
2022/02/17	10.2	11.55	82.7	11.56	11.50	-72.5	36,858	-0.20%
2022/02/16	13	11.21	50	11.30	11.20	-37	35,204	-0.11%
2022/02/15	53.7	11.23	0	0.00	11.20	53.7	34,749	0.15%
2022/02/14	10	11.18	51	11.15	11.20	-41	33,942	-0.12%
2022/02/11	40	11.04	59.3	10.95	11.15	-19.3	32,137	-0.06%
2022/02/10	1.2	10.64	11	10.69	10.60	-9.8	29,808	-0.03%
2022/02/09	0	0.00	10	10.70	10.65	-10	29,472	-0.03%
2022/02/08	8.2	10.74	22	10.70	10.70	-13.8	29,376	-0.05%
2022/02/07	51.1	10.50	62	10.50	10.50	-10.9	28,942	-0.04%
2022/01/26	110	10.30	3	10.33	10.30	107	28,407	0.38%	大買/鉅額交易
2022/01/25	2.1	10.23	1	10.25	10.25	1.1	28,342	0.00%
2022/01/24	3.3	10.24	52	10.25	10.35	-48.7	28,096	-0.17%
2022/01/21	2	10.35	23	10.36	10.35	-21	27,713	-0.08%
2022/01/20	1.1	10.45	1	10.50	10.50	0.1	27,290	0.00%
2022/01/19	10	10.55	0	0.00	10.50	10	26,904	0.04%
2022/01/18	0	10.65	0	0.00	10.70	0	26,424	0.00%
2022/01/17	7.1	10.64	0	0.00	10.65	7.1	25,951	0.03%
2022/01/14	261.3	10.76	52	10.70	10.75	209.3	25,421	0.82%	大買/鉅額交易
2022/01/13	47	10.69	84.1	10.67	10.85	-37.1	24,736	-0.15%
2022/01/12	15	10.59	4	10.57	10.55	11	23,544	0.05%
2022/01/11	21	10.26	47.3	10.33	10.50	-26.3	22,728	-0.12%
2022/01/10	0.3	10.15	15.1	10.15	10.20	-14.8	21,019	-0.07%
2022/01/07	1	10.00	2	9.98	10.00	-1	20,423	0.00%
2022/01/06	0	9.90	0	0.00	9.92	0	19,555	0.00%
2022/01/05	1	9.89	3.2	9.88	9.89	-2.2	19,409	-0.01%
2022/01/04	11.1	9.84	0	0.00	9.84	11.1	19,371	0.06%
2022/01/03	1	9.86	0.1	9.90	9.87	0.9	19,063	0.00%
2021/12/30	1.7	9.92	0.1	9.91	9.90	1.6	18,894	0.01%
2021/12/29	13	9.95	3	9.96	9.96	10	18,786	0.05%
2021/12/28	10	9.90	3	9.85	9.90	7	18,418	0.04%
2021/12/27	15.1	9.80	61.2	9.81	9.81	-46.1	18,088	-0.25%
2021/12/24	79.3	9.77	1.5	9.80	9.78	77.8	18,340	0.42%
2021/12/23	1	9.72	1.4	9.73	9.75	-0.4	18,275	0.00%
2021/12/22	1	9.73	0.5	9.74	9.73	0.5	18,373	0.00%
2021/12/21	0	0.00	0.1	9.70	9.70	-0.1	18,387	0.00%
2021/12/20	8.1	9.64	0	0.00	9.66	8.1	18,381	0.04%
2021/12/17	0	9.66	0	0.00	9.65	0	18,493	0.00%
2021/12/16	10	9.64	0	0.00	9.64	10	18,590	0.05%
2021/12/15	10.1	9.64	0	0.00	9.63	10.1	18,942	0.05%
2021/12/14	0	9.67	0	0.00	9.64	0	19,213	0.00%
2021/12/13	0	0.00	12	9.74	9.71	-12	19,453	-0.06%
2021/12/10	10.2	9.76	0.3	9.76	9.74	9.9	19,431	0.05%
2021/12/08	21.2	9.75	1	9.75	9.76	20.2	19,575	0.10%
2021/12/06	1	9.66	0	0.00	9.64	1	19,782	0.01%
2021/12/03	4	9.66	0	0.00	9.66	4	20,897	0.02%
2021/12/02	5	9.62	20	9.62	9.62	-15	21,843	-0.07%
2021/12/01	1	9.62	0	0.00	9.64	1	22,729	0.00%
2021/11/30	2	9.68	0	0.00	9.60	2	23,108	0.01%
2021/11/29	12	9.69	0.2	9.70	9.68	11.8	23,208	0.05%
2021/11/26	14	9.80	0	0.00	9.78	14	23,861	0.06%
2021/11/25	10.3	9.87	0	0.00	9.89	10.3	30,780	0.03%
2021/11/24	6.3	9.86	0	0.00	9.90	6.3	31,431	0.02%
2021/11/22	30.2	9.93	2	9.90	9.92	28.2	32,278	0.09%
2021/11/19	11.3	9.87	15	9.87	9.83	-3.7	32,184	-0.01%
2021/11/18	18.2	9.96	39.7	9.91	9.95	-21.5	32,082	-0.07%
2021/11/17	3	9.64	17	9.65	9.74	-14	30,771	-0.05%
2021/11/16	25	9.59	0.1	9.59	9.60	24.9	30,073	0.08%
2021/11/15	0	0.00	5	9.61	9.61	-5	30,022	-0.02%
2021/11/12	0	0.00	3	9.49	9.52	-3	29,755	-0.01%
2021/11/11	1	9.50	0	0.00	9.49	1	29,951	0.00%
2021/11/10	0.3	9.50	0	0.00	9.50	0.3	30,329	0.00%
2021/11/09	1	9.47	2	9.47	9.49	-1	30,597	0.00%
2021/11/08	0.9	9.50	0	0.00	9.48	0.9	31,052	0.00%
2021/11/05	2.2	9.47	0	0.00	9.47	2.2	31,889	0.01%
2021/11/03	0.5	9.49	0	0.00	9.50	0.5	32,136	0.00%
2021/11/01	11	9.49	0	0.00	9.47	11	32,168	0.03%
2021/10/29	4	9.47	0	0.00	9.46	4	32,179	0.01%
2021/10/28	0	0.00	1	9.50	9.51	-1	32,125	0.00%
2021/10/27	0.1	9.53	0	0.00	9.50	0.1	32,230	0.00%
2021/10/26	0	9.53	0	0.00	9.53	0	32,177	0.00%
2021/10/25	2.6	9.49	0	0.00	9.49	2.6	32,201	0.01%
2021/10/22	0	0.00	6	9.53	9.51	-6	32,448	-0.02%
2021/10/21	2.8	9.54	1	9.54	9.51	1.8	32,493	0.01%
2021/10/19	10.2	9.51	0	0.00	9.50	10.2	32,557	0.03%
2021/10/15	0.7	9.50	12.1	9.50	9.50	-11.4	32,642	-0.03%
2021/10/14	0	0.00	0.7	9.49	9.44	-0.7	32,675	0.00%
2021/10/13	9	9.47	0	0.00	9.44	9	32,887	0.03%
2021/10/12	1.3	9.45	0	0.00	9.49	1.3	33,142	0.00%
2021/10/08	0	9.52	0	0.00	9.50	0	33,033	0.00%
2021/10/07	0	9.53	21.6	9.50	9.53	-21.6	33,112	-0.07%
2021/10/06	0.9	9.48	1	9.50	9.47	-0.1	33,163	0.00%
2021/10/05	3	9.45	0.4	9.49	9.44	2.6	33,129	0.01%
2021/10/04	0.1	9.46	39	9.45	9.47	-39	33,084	-0.12%
2021/10/01	32	9.45	1.1	9.48	9.46	30.9	33,206	0.09%
2021/09/30	1	9.55	0	0.00	9.56	1	32,949	0.00%
2021/09/29	12	9.53	0.2	9.54	9.57	11.8	32,979	0.04%
2021/09/28	0	9.59	0.4	9.56	9.59	-0.4	32,969	0.00%
2021/09/27	1.3	9.58	2.4	9.58	9.55	-1.1	33,024	0.00%
2021/09/24	1.4	9.62	0.5	9.62	9.59	0.9	33,153	0.00%
2021/09/23	1	9.58	1	9.58	9.59	0	33,048	0.00%
2021/09/22	5.2	9.43	3	9.44	9.43	2.2	32,859	0.01%
2021/09/17	2.6	9.66	0	0.00	9.55	2.6	32,504	0.01%
2021/09/16	0	0.00	11	9.57	9.70	-11	32,248	-0.03%
2021/09/15	0	0.00	3	9.53	9.55	-3	31,979	-0.01%
2021/09/14	1	9.53	0	0.00	9.56	1	31,977	0.00%
2021/09/13	0	0.00	10	9.49	9.49	-10	31,820	-0.03%
2021/09/10	0.3	9.49	40	9.46	9.45	-39.7	31,914	-0.12%
2021/09/09	12.7	9.41	50	9.43	9.40	-37.3	32,094	-0.12%
2021/09/08	5.2	9.47	6	9.47	9.44	-0.8	31,733	0.00%
2021/09/07	7	9.79	0.7	9.82	9.82	6.4	30,699	0.02%
2021/09/06	84	9.78	1	9.79	9.78	83	29,785	0.28%
2021/09/03	0	0.00	0.5	9.74	9.74	-0.5	28,869	0.00%
2021/09/02	0	0.00	157.5	9.69	9.67	-157.5	28,384	-0.55%	大賣/鉅額交易
2021/09/01	0	9.73	0	0.00	9.73	0	27,973	0.00%
2021/08/31	21	9.71	0.1	9.78	9.69	20.9	27,120	0.08%
2021/08/30	2.9	9.71	30	9.66	9.75	-27.1	19,958	-0.14%
2021/08/26	3	9.53	10	9.55	9.54	-7	18,482	-0.04%
2021/08/25	11.3	9.57	0	0.00	9.60	11.3	18,123	0.06%
2021/08/24	2.4	9.55	0	0.00	9.59	2.4	17,924	0.01%
2021/08/20	2	9.58	0	0.00	9.57	2	17,794	0.01%
2021/08/19	0	0.00	5	9.60	9.62	-5	19,070	-0.03%
2021/08/18	0	0.00	1	9.61	9.65	-1	19,009	-0.01%
2021/08/17	1	9.57	0.1	9.52	9.57	0.9	19,062	0.00%
2021/08/16	15.1	9.55	3	9.66	9.55	12.1	18,842	0.06%
2021/08/13	8.1	9.65	0	0.00	9.69	8.1	18,673	0.04%
2021/08/12	28.1	9.73	11	9.81	9.70	17.1	18,627	0.09%
2021/08/11	66	9.72	61	9.64	9.82	5	18,506	0.03%
2021/08/10	0.5	9.61	22	9.60	9.65	-21.5	18,020	-0.12%
2021/08/09	2.1	9.51	0	0.00	9.57	2.1	18,282	0.01%
2021/08/06	3	9.52	0	0.00	9.57	3	18,375	0.02%
2021/08/05	1.1	9.52	0	0.00	9.55	1.1	18,660	0.01%
2021/08/04	0	0.00	1.4	9.51	9.55	-1.4	19,830	-0.01%
2021/08/03	2	9.46	11	9.47	9.50	-9	20,136	-0.04%
2021/08/02	1.1	9.47	0	9.50	9.50	1.1	20,460	0.01%
2021/07/29	3	9.48	0	0.00	9.48	3	20,647	0.01%
2021/07/28	34.2	9.45	0	0.00	9.46	34.2	20,734	0.16%
2021/07/27	0.1	9.52	1	9.54	9.53	-0.9	21,060	0.00%
2021/07/26	6.8	9.54	0	0.00	9.51	6.8	21,256	0.03%
2021/07/23	0.1	9.60	0	0.00	9.59	0.1	21,324	0.00%
2021/07/22	24	9.58	28	9.59	9.60	-4	21,426	-0.02%
2021/07/21	23	9.52	0	0.00	9.54	23	21,449	0.11%
2021/07/20	11	9.56	21	9.54	9.54	-10	21,618	-0.05%
2021/07/19	30.7	9.58	0	0.00	9.63	30.7	21,597	0.14%
2021/07/16	0	0.00	5.3	9.56	9.56	-5.3	21,899	-0.02%
2021/07/15	0	9.50	0.3	9.49	9.48	-0.2	21,767	0.00%
2021/07/14	0	0.00	0	9.50	9.46	0	22,099	0.00%
2021/07/13	0	9.50	2.1	9.50	9.47	-2.1	22,917	-0.01%
2021/07/12	0	0.00	5	9.50	9.49	-5	23,037	-0.02%
2021/07/07	0	9.46	0.2	9.45	9.44	-0.2	23,134	0.00%
2021/07/06	1	9.43	0	0.00	9.48	1	23,259	0.00%
2021/07/05	0	0.00	1.3	9.43	9.46	-1.3	23,258	-0.01%
2021/07/02	61	9.42	0	0.00	9.40	61	23,253	0.26%
2021/07/01	0	0.00	1	9.43	9.42	-1	23,245	0.00%
2021/06/30	0	0.00	1.3	9.44	9.45	-1.3	23,302	-0.01%
2021/06/29	0	9.43	0	0.00	9.43	0	23,318	0.00%
2021/06/28	0.2	9.46	2	9.49	9.46	-1.8	23,586	-0.01%
2021/06/24	0.3	9.46	0	0.00	9.44	0.3	23,893	0.00%
2021/06/23	0.2	9.47	1	9.48	9.47	-0.8	23,854	0.00%
2021/06/22	0	0.00	1	9.40	9.38	-1	23,842	0.00%
2021/06/21	5.2	9.38	0	0.00	9.36	5.2	23,768	0.02%
2021/06/18	2	9.40	0	0.00	9.40	2	23,606	0.01%
2021/06/17	4	9.46	0	9.47	9.45	4	23,321	0.02%
2021/06/16	2	9.45	0	0.00	9.45	2	23,480	0.01%
2021/06/15	10	9.47	0.5	9.51	9.49	9.5	23,388	0.04%
2021/06/09	0.2	9.50	0	0.00	9.48	0.2	23,698	0.00%
2021/05/31	2	9.60	0	0.00	9.61	2	23,956	0.01%
2021/05/28	0	0.00	0.3	9.56	9.56	-0.3	24,026	0.00%
2021/05/27	7.2	9.40	0	0.00	9.39	7.2	23,860	0.03%
2021/05/26	0	0.00	3	9.42	9.47	-3	23,047	-0.01%
2021/05/24	0.3	9.42	0	0.00	9.37	0.3	22,981	0.00%
2021/05/20	2	9.34	0	0.00	9.35	2	22,791	0.01%
2021/05/19	1	9.42	0	0.00	9.36	1	22,619	0.00%
2021/05/18	2	9.41	0	0.00	9.48	2	22,314	0.01%
2021/05/17	2.1	9.39	0.6	9.36	9.31	1.5	22,238	0.01%
2021/05/14	6.6	9.56	1	9.64	9.63	5.6	21,804	0.03%
2021/05/13	2	9.53	0	0.00	9.53	2	21,612	0.01%
2021/05/12	5.8	9.83	8	9.99	9.64	-2.3	21,153	-0.01%
2021/05/11	5	9.95	0	0.00	9.95	5	19,954	0.03%
2021/05/10	2.1	10.00	0	0.00	10.15	2.1	19,577	0.01%
2021/05/07	2	9.97	5	9.98	9.99	-3	19,452	-0.02%
2021/05/06	4	9.96	2	10.00	9.92	2	19,365	0.01%
2021/05/05	0	0.00	1	9.92	9.90	-1	19,256	-0.01%
2021/05/04	5	9.89	10.7	9.83	9.83	-5.7	19,167	-0.03%
2021/05/03	37	10.10	0	0.00	10.05	37	18,680	0.20%
2021/04/29	3	10.15	0	0.00	10.20	3	18,676	0.02%
2021/04/28	5	10.15	0	0.00	10.15	5	18,571	0.03%
2021/04/27	0.2	10.10	2	10.15	10.15	-1.8	18,611	-0.01%
2021/04/26	30	10.15	8.5	10.15	10.20	21.5	18,503	0.12%
2021/04/23	0	0.00	6.5	10.08	10.05	-6.5	18,318	-0.04%
2021/04/22	2	10.10	11.1	10.10	10.10	-9.1	18,307	-0.05%
2021/04/21	52	10.05	0.1	10.05	10.05	52	17,748	0.29%
2021/04/20	1	10.05	0.1	10.15	10.20	0.9	17,597	0.01%
2021/04/19	11.2	10.14	48.3	10.16	10.20	-37.1	17,294	-0.21%
2021/04/16	0	0.00	13	9.95	9.97	-13	16,507	-0.08%
2021/04/15	0	0.00	3	9.86	9.89	-3	16,369	-0.02%
2021/04/14	3	9.80	0	0.00	9.80	3	16,255	0.02%
2021/04/13	0	9.86	1	9.90	9.85	-1	16,212	-0.01%
2021/04/12	0.1	9.88	0	0.00	9.88	0.1	16,000	0.00%
2021/04/09	3.2	9.76	0	0.00	9.77	3.2	15,884	0.02%
2021/04/08	1	9.80	2.3	9.80	9.80	-1.3	15,897	-0.01%
2021/04/07	3	9.83	2	9.89	9.84	1	16,107	0.01%
2021/04/06	4	9.88	0	0.00	9.87	4	16,001	0.02%
2021/04/01	4.6	9.90	12.6	9.90	9.93	-8	15,792	-0.05%
2021/03/31	55.4	9.96	0	0.00	9.96	55.4	15,638	0.35%
2021/03/30	1	10.00	2	10.03	10.00	-1	15,260	-0.01%
2021/03/29	1.2	9.91	26	9.92	9.98	-24.8	15,007	-0.17%
2021/03/26	0	0.00	21	9.86	9.86	-21	14,856	-0.14%
2021/03/25	30	9.81	0	0.00	9.82	30	14,973	0.20%
2021/03/23	0.3	9.77	0	0.00	9.73	0.3	15,029	0.00%
2021/03/22	0.2	9.77	19	9.75	9.77	-18.8	15,067	-0.12%
2021/03/19	0.6	9.73	0	0.00	9.69	0.6	15,238	0.00%
2021/03/17	20	9.80	0	0.00	9.77	20	15,139	0.13%
2021/03/16	0	9.87	2	9.86	9.87	-2	15,003	-0.01%
2021/03/15	20.3	9.77	7	9.78	9.80	13.3	15,058	0.09%
2021/03/12	1	9.69	0	0.00	9.75	1	15,253	0.01%
2021/03/11	0.4	9.75	1	9.79	9.73	-0.6	15,310	0.00%
2021/03/10	0.1	9.70	0	0.00	9.70	0.1	15,122	0.00%
2021/03/09	4	9.62	0	0.00	9.63	4	14,985	0.03%
2021/03/08	1	9.52	1	9.58	9.52	0	14,772	0.00%
2021/03/05	3	9.50	0	0.00	9.55	3	14,755	0.02%
2021/03/04	2	9.49	2	9.52	9.54	0	15,234	0.00%
2021/03/03	0.2	9.61	4	9.55	9.61	-3.8	15,068	-0.03%
2021/03/02	3	9.46	0.4	9.51	9.40	2.6	14,804	0.02%
2021/02/26	5.3	9.52	0	0.00	9.47	5.3	14,663	0.04%
2021/02/25	0	0.00	1	9.66	9.68	-1	14,092	-0.01%
2021/02/24	0	0.00	2	9.62	9.59	-2	13,992	-0.01%
2021/02/23	1	9.50	50	9.50	9.56	-49	13,850	-0.35%
2021/02/22	0	0.00	1.1	9.47	9.45	-1.1	13,764	-0.01%
2021/02/19	1.2	9.40	10	9.47	9.47	-8.8	13,731	-0.06%
2021/02/18	1	9.42	8	9.46	9.42	-7	13,697	-0.05%
2021/02/17	0.3	9.44	2	9.41	9.44	-1.7	13,765	-0.01%
2021/02/05	5	9.26	7	9.29	9.29	-2	13,509	-0.01%
2021/02/04	1	9.21	0	0.00	9.29	1	13,549	0.01%
2021/02/03	1	9.21	1	9.30	9.30	0	13,897	0.00%
2021/02/02	1	9.16	2	9.28	9.25	-1	14,162	-0.01%
2021/02/01	0	0.00	1	9.22	9.23	-1	14,241	-0.01%
2021/01/29	5	9.15	0	0.00	9.10	5	14,235	0.04%
2021/01/28	4	9.21	0	0.00	9.21	4	13,922	0.03%
2021/01/27	2.2	9.26	0	0.00	9.26	2.2	13,776	0.02%
2021/01/25	2.3	9.26	1	9.32	9.36	1.3	13,666	0.01%
2021/01/22	11.2	9.31	0	0.00	9.26	11.2	13,710	0.08%
2021/01/21	42.7	9.37	0	0.00	9.34	42.7	13,475	0.32%
2021/01/20	6	9.39	0	0.00	9.35	6	13,317	0.05%
2021/01/19	3.3	9.50	0.4	9.51	9.48	2.9	12,957	0.02%
2021/01/18	1	9.52	0	0.00	9.47	1	12,963	0.01%
2021/01/15	2.3	9.59	1	9.57	9.56	1.3	12,782	0.01%
2021/01/14	3	9.64	0	0.00	9.65	3	12,701	0.02%
2021/01/13	1	9.65	1	9.73	9.65	0	12,669	0.00%
2021/01/12	8	9.69	124	9.68	9.64	-116	12,630	-0.92%	大賣/鉅額交易
2021/01/11	4.1	9.79	1	9.80	9.80	3.1	12,524	0.02%
2021/01/08	1	9.71	0	0.00	9.75	1	12,363	0.01%
2021/01/07	1	9.65	0	0.00	9.65	1	12,187	0.01%
2021/01/06	0.2	9.65	0	0.00	9.64	0.2	12,166	0.00%
2021/01/04	1.6	9.71	0	0.00	9.71	1.6	12,041	0.01%
2020/12/31	5	9.75	0	0.00	9.73	5	11,960	0.04%
2020/12/30	1	9.69	1	9.68	9.69	-0.1	11,869	0.00%
2020/12/28	10.2	9.58	0	0.00	9.59	10.2	11,587	0.09%
2020/12/25	1	9.58	0	0.00	9.58	1	11,630	0.01%
2020/12/24	0.3	9.58	0	0.00	9.58	0.3	11,685	0.00%
2020/12/23	0	0.00	10	9.51	9.50	-10	11,787	-0.08%
2020/12/22	0.5	9.53	0	0.00	9.52	0.5	11,791	0.00%
2020/12/21	2.4	9.51	3.4	9.57	9.61	-0.9	12,034	-0.01%
2020/12/18	5	9.54	0	0.00	9.43	5	12,087	0.04%
2020/12/17	1.5	9.58	0	0.00	9.57	1.5	12,111	0.01%
2020/12/16	1.3	9.60	1	9.60	9.59	0.3	12,281	0.00%
2020/12/15	6.3	9.49	0	0.00	9.48	6.3	12,309	0.05%
2020/12/14	1.5	9.57	0	0.00	9.56	1.5	12,111	0.01%
2020/12/11	1	9.57	0	0.00	9.61	1	12,125	0.01%
2020/12/10	0.1	9.60	1	9.58	9.60	-0.9	12,017	-0.01%
2020/12/09	5	9.55	0	0.00	9.53	5	11,917	0.04%
2020/12/08	4	9.68	0	0.00	9.67	4	11,665	0.03%
2020/12/07	1.7	9.85	15	9.86	9.86	-13.3	11,400	-0.12%
2020/12/02	4	9.85	0	0.00	9.85	4	11,477	0.03%
2020/12/01	1	9.87	1	9.95	9.91	0	11,536	0.00%
2020/11/30	2	9.86	3	9.90	9.95	-1	11,692	-0.01%
2020/11/27	0.7	9.88	0	0.00	9.86	0.7	11,440	0.01%
2020/11/25	0	9.88	3.1	9.88	9.88	-3.1	12,227	-0.03%
2020/11/24	2	9.88	0	0.00	9.87	2	12,255	0.02%
2020/11/23	0	9.90	0	0.00	9.90	0	12,304	0.00%
2020/11/20	0.2	9.88	1	9.87	9.89	-0.8	12,294	-0.01%
2020/11/19	0.5	9.87	0	0.00	9.85	0.5	12,323	0.00%
2020/11/18	0.8	9.89	10	9.92	9.93	-9.2	12,310	-0.07%
2020/11/17	1	9.83	0	0.00	9.89	1	12,298	0.01%
2020/11/16	1.8	9.89	1.9	9.85	9.89	-0.1	12,725	0.00%
2020/11/12	2.5	9.93	0.2	9.97	9.90	2.3	12,607	0.02%
2020/11/11	0.9	9.99	6.3	10.03	10.10	-5.3	12,516	-0.04%
2020/11/10	0.3	9.93	15.6	9.89	9.93	-15.2	12,177	-0.13%
2020/11/09	0.9	9.76	1.5	9.75	9.76	-0.6	11,894	0.00%
2020/11/06	0	0.00	1	9.65	9.66	-1	11,817	-0.01%
2020/11/05	0.5	9.63	0	0.00	9.62	0.5	11,868	0.00%
2020/11/04	1	9.59	0	0.00	9.64	1	11,973	0.01%
2020/11/02	0.2	9.57	8	9.49	9.57	-7.8	12,110	-0.06%
2020/10/30	5	9.44	4	9.42	9.40	1	12,215	0.01%
2020/10/29	1	9.50	0	0.00	9.50	1	12,145	0.01%
2020/10/28	3	9.62	0	0.00	9.59	3	12,260	0.02%
2020/10/27	1.5	9.67	0	0.00	9.68	1.5	12,322	0.01%
2020/10/26	0.3	9.77	2	9.70	9.75	-1.7	12,402	-0.01%
2020/10/23	0.2	9.64	2	9.57	9.63	-1.8	12,500	-0.01%
2020/10/22	0	0.00	0.5	9.50	9.48	-0.5	12,666	0.00%
2020/10/21	1	9.46	0	0.00	9.46	1	12,874	0.01%
2020/10/20	11.5	9.52	0	0.00	9.50	11.5	13,003	0.09%
2020/10/19	0.3	9.58	0	0.00	9.57	0.3	13,238	0.00%
2020/10/16	3	9.59	0	0.00	9.55	3	13,925	0.02%
2020/10/15	2.3	9.56	5	9.60	9.57	-2.7	14,678	-0.02%
2020/10/14	1.5	9.63	2	9.63	9.63	-0.4	15,015	0.00%
2020/10/13	1	9.66	0	0.00	9.67	1	15,231	0.01%
2020/10/12	1	9.71	0	0.00	9.77	1	15,530	0.01%
2020/10/08	0.5	9.83	0	0.00	9.79	0.5	15,562	0.00%
2020/10/07	0	0.00	5	9.81	9.84	-5	15,558	-0.03%
2020/10/06	10.2	9.77	1	9.72	9.78	9.2	15,614	0.06%
2020/10/05	0	0.00	17.8	9.63	9.69	-17.8	15,734	-0.11%
2020/09/30	11	9.60	1	9.62	9.54	10	15,781	0.06%
2020/09/29	2	9.61	0	0.00	9.55	2	15,895	0.01%
2020/09/28	0	0.00	24	9.56	9.56	-24	16,090	-0.15%
2020/09/25	22	9.39	1	9.34	9.33	21	16,178	0.13%
2020/09/24	13.3	9.28	0	0.00	9.21	13.3	16,178	0.08%
2020/09/23	2	9.49	0	0.00	9.52	2	15,949	0.01%
2020/09/22	6.5	9.64	0	0.00	9.63	6.5	15,678	0.04%
2020/09/21	2	9.83	0	0.00	9.78	2	15,532	0.01%
2020/09/18	0	0.00	53	9.84	9.87	-53	15,476	-0.34%
2020/09/17	10	9.86	0	0.00	9.87	10	15,425	0.06%
2020/09/16	1	9.86	0	0.00	9.86	1	15,579	0.01%
2020/09/15	0	0.00	0.5	9.92	9.90	-0.5	15,501	0.00%
2020/09/14	3.3	9.89	1	9.88	9.89	2.3	15,719	0.01%
2020/09/11	2	9.91	0	0.00	9.93	2	15,741	0.01%
2020/09/10	0	0.00	3.2	9.93	9.95	-3.2	15,778	-0.02%
2020/09/09	2.5	9.91	0	0.00	9.90	2.5	15,876	0.02%
2020/09/08	0	0.00	4.1	10.00	9.98	-4.1	16,085	-0.03%
2020/09/07	0	0.00	5.5	9.93	9.93	-5.5	16,374	-0.03%
2020/09/04	1	9.85	0	0.00	9.87	1	16,597	0.01%
2020/09/03	8	9.86	11	9.87	9.92	-3	16,620	-0.02%
2020/09/02	13	9.92	0	0.00	9.91	13	16,552	0.08%
2020/09/01	4	9.96	0	0.00	9.97	4	16,624	0.02%
2020/08/31	13	10.00	0	0.00	10.00	13	16,532	0.08%
2020/08/28	0	10.15	0	0.00	10.05	0	16,311	0.00%
2020/08/27	0.7	10.10	0.5	10.10	10.05	0.2	16,618	0.00%
2020/08/26	10	10.05	1	10.10	10.10	9	16,673	0.05%
2020/08/25	0	10.10	5	10.10	10.05	-5	16,880	-0.03%
2020/08/24	5.8	10.01	0	0.00	10.00	5.8	17,337	0.03%
2020/08/21	0.2	10.10	0	0.00	10.10	0.2	17,590	0.00%
2020/08/20	4	10.01	20	10.00	10.00	-16	17,626	-0.09%
2020/08/19	0.5	10.20	20	10.20	10.15	-19.5	17,359	-0.11%
2020/08/18	1	10.15	0	0.00	10.20	1	17,412	0.01%
2020/08/17	0.3	10.20	0	0.00	10.20	0.3	17,460	0.00%
2020/08/14	0.3	10.15	0	0.00	10.15	0.3	17,574	0.00%
2020/08/13	2.5	10.15	18	10.10	10.10	-15.5	17,579	-0.09%
2020/08/12	1	10.10	0	0.00	10.10	1	17,686	0.01%
2020/08/11	10	10.15	0	0.00	10.10	10	17,703	0.06%
2020/08/07	0	0.00	1	10.15	10.10	-1	17,786	-0.01%
2020/08/06	0.3	10.15	0	0.00	10.15	0.3	17,849	0.00%
2020/08/05	5.2	10.05	42	10.05	10.05	-36.8	17,961	-0.20%
2020/08/04	2	10.05	50	10.05	10.05	-48	18,197	-0.26%
2020/08/03	3	10.08	0	0.00	10.00	3	18,131	0.02%
2020/07/31	6	10.10	1	10.10	10.10	5	18,189	0.03%
2020/07/30	1	10.10	0	0.00	10.20	1	18,200	0.01%
2020/07/29	2	10.20	2	10.20	10.10	0	18,256	0.00%
2020/07/28	2	10.10	0	0.00	10.10	2	18,338	0.01%
2020/07/27	6.5	10.21	0	0.00	10.15	6.5	18,541	0.04%
2020/07/24	9.3	10.39	5	10.45	10.35	4.3	18,667	0.02%
2020/07/23	6	10.46	0	0.00	10.45	6	18,661	0.03%
2020/07/22	4.6	10.60	4	10.56	10.60	0.6	18,583	0.00%
2020/07/21	17	11.10	34	11.06	11.15	-17	17,981	-0.09%
2020/07/20	0	0.00	20	11.10	11.10	-20	17,350	-0.12%
2020/07/17	3	11.10	1	11.05	11.10	2	17,135	0.01%
2020/07/16	0.9	11.10	0	0.00	11.10	0.9	17,182	0.01%
2020/07/15	0.3	11.00	5.2	11.00	11.00	-4.9	17,023	-0.03%
2020/07/14	0	10.95	0	0.00	10.95	0	17,162	0.00%
2020/07/13	1.8	11.00	0	0.00	11.00	1.8	17,447	0.01%
2020/07/10	0	10.95	0	0.00	10.95	0	17,741	0.00%
2020/07/09	0.3	11.05	1	11.05	11.05	-0.7	17,843	0.00%
2020/07/08	20	11.00	5	11.00	11.15	15	18,064	0.08%
2020/07/07	0	11.00	0.1	11.00	11.00	-0.1	18,325	0.00%
2020/07/06	4.7	11.02	1	11.00	11.05	3.7	18,546	0.02%
2020/07/02	0	0.00	1.2	10.91	10.95	-1.2	18,838	-0.01%
2020/07/01	5	10.85	0	0.00	10.85	5	19,013	0.03%
2020/06/30	0.3	10.90	0	0.00	10.80	0.3	19,193	0.00%
2020/06/29	2	10.75	0	0.00	10.75	2	19,503	0.01%
2020/06/24	1.3	10.90	0	0.00	10.85	1.3	19,721	0.01%
2020/06/23	2	10.83	2	10.85	10.90	0	20,159	0.00%
2020/06/22	10	10.85	0	0.00	10.90	10	20,145	0.05%
2020/06/19	5	10.80	13	10.90	10.80	-8	20,664	-0.04%
2020/06/18	8	10.90	0	0.00	10.90	8	20,861	0.04%
2020/06/17	6.1	10.95	0	0.00	11.00	6.1	21,170	0.03%
2020/06/16	1.4	10.95	1	10.90	10.95	0.4	21,783	0.00%
2020/06/15	14.7	10.81	1	10.85	10.80	13.7	22,865	0.06%
2020/06/12	2	10.80	1	10.90	10.90	1	23,260	0.00%
2020/06/11	3.5	11.06	0	0.00	11.00	3.5	23,838	0.01%
2020/06/10	2	11.20	0	0.00	11.20	2	24,163	0.01%
2020/06/09	1.3	11.15	1	11.10	11.15	0.3	25,167	0.00%
2020/06/08	1	11.20	0	0.00	11.20	1	25,780	0.00%
2020/06/05	0.4	11.25	0	0.00	11.20	0.4	25,765	0.00%
2020/06/04	5	11.15	0	0.00	11.20	5	26,450	0.02%
2020/06/03	0	0.00	1.1	11.06	11.15	-1.1	27,285	0.00%
2020/06/01	0.3	10.85	2	10.80	10.85	-1.7	27,072	-0.01%
2020/05/29	4	10.60	0	0.00	10.60	4	26,992	0.01%
2020/05/28	12.7	10.68	0	0.00	10.65	12.7	26,681	0.05%
2020/05/27	10	10.75	0	0.00	10.80	10	27,044	0.04%
2020/05/26	0	10.75	1	10.75	10.70	-1	27,325	0.00%
2020/05/25	2.3	10.59	0	0.00	10.65	2.3	27,340	0.01%
2020/05/22	5	10.75	2	10.70	10.65	3	27,448	0.01%
2020/05/21	2	10.75	0	0.00	10.80	2	27,603	0.01%
2020/05/20	10	10.70	1	10.75	10.75	9	28,065	0.03%
2020/05/19	0.3	10.75	1	10.70	10.75	-0.7	28,154	0.00%
2020/05/18	2.3	10.58	0	0.00	10.60	2.3	28,191	0.01%
2020/05/15	22.3	10.69	2	10.68	10.60	20.3	28,229	0.07%
2020/05/14	1	10.65	0	0.00	10.70	1	28,086	0.00%
2020/05/13	21.9	10.70	19	10.75	10.70	2.9	28,045	0.01%
2020/05/12	2	10.75	1	10.80	10.75	1	28,035	0.00%
2020/05/11	0.6	10.90	4	10.84	10.85	-3.5	28,067	-0.01%
2020/05/08	0	0.00	1.7	10.62	10.60	-1.7	27,904	-0.01%
2020/05/07	2	10.58	0	0.00	10.60	2	28,301	0.01%
2020/05/06	0.5	10.65	0	0.00	10.55	0.5	28,191	0.00%
2020/05/05	1	10.60	6	10.66	10.55	-5	28,282	-0.02%
2020/05/04	3.5	10.53	0	0.00	10.55	3.5	28,321	0.01%
2020/04/30	50	10.70	22	10.75	10.85	28	28,349	0.10%
2020/04/29	5	10.60	6	10.48	10.65	-1	28,719	0.00%
2020/04/28	11.3	10.31	0	0.00	10.35	11.3	28,685	0.04%
2020/04/27	2	10.25	3	10.27	10.30	-1	29,638	0.00%
2020/04/24	4.3	10.17	1	10.20	10.15	3.3	29,920	0.01%
2020/04/23	12.3	10.11	1.1	10.30	10.25	11.2	30,030	0.04%
2020/04/22	11	10.10	0	0.00	10.15	11	29,989	0.04%
2020/04/21	6	10.18	12	10.10	10.10	-6	29,929	-0.02%
2020/04/20	8	10.41	0	0.00	10.35	8	29,768	0.03%
2020/04/17	13	10.62	2	10.65	10.50	11	29,919	0.04%
2020/04/16	9.8	10.49	0	0.00	10.55	9.8	29,751	0.03%
2020/04/15	7.8	10.59	31	10.60	10.65	-23.2	29,474	-0.08%
2020/04/14	21.5	10.27	2	10.33	10.45	19.5	29,437	0.07%
2020/04/13	16	10.19	5	10.20	10.20	11	29,348	0.04%
2020/04/10	21.1	10.45	6.2	10.32	10.45	14.9	29,087	0.05%
2020/04/09	0.2	10.15	3	9.89	10.05	-2.8	28,815	-0.01%
2020/04/08	0.5	9.86	1	9.84	9.84	-0.5	28,381	0.00%
2020/04/07	6.5	9.73	0	0.00	9.72	6.5	28,152	0.02%
2020/04/06	6.8	9.58	2	9.45	9.59	4.8	27,910	0.02%
2020/04/01	1	9.58	0	0.00	9.58	1	28,151	0.00%
2020/03/31	25.3	9.64	12	9.65	9.69	13.3	27,994	0.05%
2020/03/30	2	9.60	1	9.59	9.68	1	27,578	0.00%
2020/03/27	6.5	9.87	0	0.00	9.86	6.5	27,234	0.02%
2020/03/25	10.8	9.73	2	9.90	9.80	8.8	26,882	0.03%
2020/03/24	12	9.30	0	0.00	9.30	12	26,531	0.05%
2020/03/23	30	9.07	0	0.00	9.00	30	26,312	0.11%
2020/03/20	63	9.28	9	9.31	9.46	54	26,101	0.21%
2020/03/19	4	8.99	3	8.68	8.61	1	25,510	0.00%
2020/03/18	7.4	9.57	4	9.72	9.48	3.4	24,421	0.01%
2020/03/17	11.2	9.78	31	9.76	9.73	-19.8	23,846	-0.08%
2020/03/16	2.3	10.01	14	10.16	10.00	-11.7	22,979	-0.05%
2020/03/13	46.5	10.16	11	10.09	10.30	35.5	22,372	0.16%
2020/03/12	22	10.80	3	10.87	10.70	19	21,272	0.09%
2020/03/11	3.2	11.20	4	11.30	11.20	-0.8	20,545	0.00%
2020/03/10	6.3	11.07	3	11.00	11.20	3.3	20,254	0.02%
2020/03/09	13.4	11.41	14	11.39	11.30	-0.6	19,438	0.00%
2020/03/06	18	11.87	0	0.00	11.80	18	18,286	0.10%
2020/03/05	2.4	11.96	0	0.00	12.00	2.4	18,272	0.01%
2020/03/04	2	11.85	0	0.00	11.90	2	18,257	0.01%
2020/03/03	0	12.00	35	11.95	11.90	-35	18,140	-0.19%
2020/03/02	7.3	11.78	4	11.89	11.80	3.3	18,055	0.02%
2020/02/27	5	12.05	0	0.00	12.00	5	17,920	0.03%
2020/02/26	3	12.05	5	12.10	12.05	-2	17,701	-0.01%
2020/02/25	9	12.02	0	0.00	12.05	9	17,525	0.05%
2020/02/24	3.2	12.09	0	0.00	12.10	3.2	17,463	0.02%
2020/02/21	9	12.14	0	0.00	12.15	9	17,300	0.05%
2020/02/20	1	12.30	42.1	12.30	12.25	-41.1	16,697	-0.25%
2020/02/19	2	12.25	6	12.25	12.30	-4	16,645	-0.02%
2020/02/18	1	12.20	0	0.00	12.25	1	16,650	0.01%
2020/02/14	2.4	12.20	0.5	12.20	12.15	1.9	16,886	0.01%
2020/02/13	0.8	12.25	0	0.00	12.20	0.8	16,934	0.00%
2020/02/12	1	12.15	2	12.15	12.15	-1	17,307	-0.01%
2020/02/11	2	12.15	0	0.00	12.15	2	17,243	0.01%
2020/02/10	18.2	12.11	21	12.17	12.20	-2.8	17,214	-0.02%
2020/02/07	10	12.35	0	0.00	12.30	10	17,079	0.06%
2020/02/06	0.2	12.50	0	0.00	12.45	0.2	17,108	0.00%
2020/02/05	4.4	12.26	0	0.00	12.30	4.4	17,096	0.03%
2020/02/04	12.1	12.26	1	12.25	12.30	11.1	17,042	0.07%
2020/02/03	4.4	12.06	1	12.10	12.10	3.4	17,173	0.02%
2020/01/31	11	12.37	17	12.35	12.35	-6	16,566	-0.04%
2020/01/30	43.6	12.34	2	12.45	12.30	41.6	16,285	0.26%
2020/01/20	12	12.75	19.6	12.67	12.75	-7.6	15,191	-0.05%
2020/01/17	0.2	12.65	0	0.00	12.65	0.2	14,756	0.00%
2020/01/16	13.6	12.55	0	0.00	12.55	13.6	14,604	0.09%
2020/01/15	4	12.54	0	0.00	12.50	4	14,593	0.03%
2020/01/14	15.4	12.60	0	0.00	12.60	15.4	14,515	0.11%
2020/01/13	21.8	12.46	22	12.50	12.60	-0.2	14,462	0.00%
2020/01/09	2.5	12.46	1	12.45	12.45	1.5	14,208	0.01%
2020/01/08	3	12.43	15	12.45	12.40	-12	14,297	-0.08%
2020/01/07	1	12.55	0	0.00	12.50	1	13,964	0.01%
2020/01/06	0.2	12.65	1	12.55	12.55	-0.8	13,862	-0.01%
2020/01/03	1.2	12.61	0	0.00	12.65	1.2	13,910	0.01%
2020/01/02	0	0.00	1.1	12.65	12.60	-1.1	13,900	-0.01%
2019/12/31	0	12.65	0	0.00	12.60	0	14,012	0.00%
2019/12/30	0.2	12.65	1	12.65	12.65	-0.8	14,121	-0.01%
2019/12/27	16	12.61	141	12.60	12.60	-125	15,582	-0.80%	大賣/鉅額交易
2019/12/26	1	12.55	0	0.00	12.55	1	15,811	0.01%
2019/12/24	17	12.55	0	0.00	12.60	17	16,059	0.11%
2019/12/23	0.5	12.60	0	0.00	12.60	0.5	16,221	0.00%
2019/12/20	2	12.60	52.5	12.55	12.55	-50.5	16,348	-0.31%
2019/12/19	0	0.00	1	12.55	12.55	-1	16,260	-0.01%
2019/12/18	2.2	12.55	0	0.00	12.60	2.2	16,479	0.01%
2019/12/17	0.1	12.55	10.8	12.46	12.55	-10.7	16,753	-0.06%
2019/12/16	1.4	12.50	1	12.45	12.45	0.4	17,372	0.00%
2019/12/13	2	12.45	0	0.00	12.45	2	17,457	0.01%
2019/12/12	3	12.47	0	0.00	12.50	3	17,471	0.02%
2019/12/11	5	12.40	0	0.00	12.40	5	17,508	0.03%
2019/12/10	0	0.00	42	12.45	12.40	-42	17,531	-0.24%
2019/12/09	2	12.40	40	12.40	12.40	-38	17,572	-0.22%
2019/12/06	0.2	12.45	45	12.45	12.40	-44.8	17,780	-0.25%
2019/12/05	1.2	12.41	0	0.00	12.40	1.2	17,882	0.01%
2019/12/04	2	12.40	0	0.00	12.40	2	17,945	0.01%
2019/12/03	0	0.00	90	12.40	12.45	-90	17,934	-0.50%
2019/12/02	2	12.45	0	0.00	12.40	2	18,039	0.01%
2019/11/29	0	12.55	0	0.00	12.50	0	17,872	0.00%
2019/11/28	0.8	12.55	1	12.55	12.55	-0.2	17,857	0.00%
2019/11/27	0	0.00	1	12.55	12.55	-1	17,908	-0.01%
2019/11/26	2	12.55	11	12.60	12.60	-9	17,876	-0.05%
2019/11/25	0.5	12.55	4	12.55	12.55	-3.5	17,415	-0.02%
2019/11/22	1	12.45	0	0.00	12.40	1	17,526	0.01%
2019/11/21	8	12.43	10	12.40	12.40	-2	17,601	-0.01%
2019/11/18	0.2	12.55	10	12.45	12.55	-9.8	17,909	-0.05%
2019/11/15	5.5	12.47	0	0.00	12.45	5.5	18,040	0.03%
2019/11/14	2	12.43	0	0.00	12.40	2	18,048	0.01%
2019/11/13	2	12.45	0	0.00	12.45	2	18,177	0.01%
2019/11/12	72	12.50	0	0.00	12.55	72	18,323	0.39%
2019/11/11	122	12.53	6.3	12.55	12.50	115.7	18,937	0.61%	大買/鉅額交易
2019/11/08	178	12.70	0	0.00	12.70	178	19,216	0.93%	大買/鉅額交易
2019/11/06	10	12.70	20	12.70	12.75	-10	19,622	-0.05%
2019/11/05	10.4	12.70	6.5	12.75	12.80	3.9	19,560	0.02%
2019/11/04	0.5	12.80	1	12.80	12.80	-0.5	19,833	0.00%
2019/10/31	0	0.00	56	12.80	12.85	-56	20,106	-0.28%
2019/10/30	4	12.61	6	12.65	12.65	-2	19,862	-0.01%
2019/10/29	11	12.55	0	0.00	12.60	11	19,881	0.06%
2019/10/28	0.2	12.60	0	0.00	12.55	0.2	20,008	0.00%
2019/10/25	0.2	12.70	0	0.00	12.65	0.2	20,115	0.00%
2019/10/23	50	12.55	1	12.55	12.55	49	20,177	0.24%
2019/10/22	0.6	12.70	0	0.00	12.70	0.6	20,208	0.00%
2019/10/21	0	0.00	0.4	12.65	12.60	-0.4	20,245	0.00%
2019/10/18	1	12.55	0	0.00	12.60	1	20,224	0.00%
2019/10/17	10	12.65	0	0.00	12.70	10	20,182	0.05%
2019/10/16	10	12.65	0	0.00	12.65	10	20,374	0.05%
2019/10/15	1.1	12.65	5	12.60	12.65	-3.9	20,423	-0.02%
2019/10/14	0.5	12.60	0	0.00	12.60	0.5	20,669	0.00%
2019/10/09	0.4	12.50	0	0.00	12.45	0.4	20,699	0.00%
2019/10/08	0.1	12.60	2	12.55	12.60	-1.9	20,706	-0.01%
2019/10/07	3.6	12.54	6	12.45	12.50	-2.4	20,640	-0.01%
2019/10/04	2	12.60	3	12.55	12.55	-1	20,633	0.00%
2019/10/03	21	12.56	1	12.50	12.55	20	20,551	0.10%
2019/10/02	1	12.40	10	12.85	12.40	-9	19,129	-0.05%
2019/10/01	10.2	12.80	10	12.85	12.85	0.2	18,562	0.00%
2019/09/27	1	12.75	15	12.77	12.75	-14	18,647	-0.08%
2019/09/26	0.2	12.90	10	12.85	12.85	-9.8	19,772	-0.05%
2019/09/24	0.6	12.95	5.1	12.80	12.90	-4.5	21,140	-0.02%
2019/09/23	40	12.88	50	12.92	12.80	-10	21,062	-0.05%
2019/09/20	42.8	12.88	18	12.85	13.00	24.8	20,802	0.12%
2019/09/19	40.9	12.65	62	12.68	12.75	-21.1	20,400	-0.10%
2019/09/18	10	12.35	1.7	12.45	12.45	8.3	19,723	0.04%
2019/09/17	20	12.30	0	0.00	12.30	20	19,723	0.10%
2019/09/16	54.9	12.30	0.7	12.35	12.30	54.1	20,123	0.27%
2019/09/12	15	12.30	0	0.00	12.25	15	20,284	0.07%
2019/09/11	10	12.30	0	0.00	12.30	10	20,609	0.05%
2019/09/10	9	12.32	0	0.00	12.30	9	20,811	0.04%
2019/09/09	1	12.25	0	0.00	12.25	1	20,857	0.00%
2019/09/06	0	12.35	5	12.30	12.25	-5	20,924	-0.02%
2019/09/05	0.2	12.35	2	12.30	12.35	-1.8	21,157	-0.01%
2019/09/04	0	0.00	15.5	12.20	12.25	-15.5	22,128	-0.07%
2019/09/03	0	0.00	5	12.20	12.20	-5	22,444	-0.02%
2019/09/02	10	12.25	5	12.20	12.25	5	22,875	0.02%
2019/08/30	0.2	12.35	0	0.00	12.30	0.2	23,752	0.00%
2019/08/29	21	12.20	5	12.15	12.20	16	24,257	0.07%
2019/08/28	0.5	12.30	11	12.18	12.25	-10.5	24,762	-0.04%
2019/08/27	1	12.05	6	12.11	12.05	-5	25,238	-0.02%
2019/08/26	4	12.09	5	12.05	12.05	-1	25,454	0.00%
2019/08/22	3	12.28	5	12.30	12.30	-2	25,413	-0.01%
2019/08/21	1	12.35	0	0.00	12.30	1	25,569	0.00%
2019/08/16	1	12.45	27	12.39	12.50	-26	25,381	-0.10%
2019/08/15	36.5	12.50	25	12.50	12.50	11.5	25,253	0.05%
2019/08/14	16.4	12.62	20	12.63	12.65	-3.6	25,443	-0.01%
2019/08/13	64.7	13.40	25	13.37	13.40	39.7	24,937	0.16%
2019/08/12	10.7	13.36	0	0.00	13.50	10.7	24,365	0.04%
2019/08/08	20	13.35	1	13.40	13.35	19	23,843	0.08%
2019/08/07	22	13.34	6	13.36	13.30	16	23,835	0.07%
2019/08/06	9.4	12.98	0	0.00	13.15	9.4	23,884	0.04%
2019/08/05	2	13.25	1	13.30	13.25	1	23,735	0.00%
2019/08/02	6.8	13.30	30	13.30	13.30	-23.2	23,835	-0.10%
2019/07/31	11	13.40	0	0.00	13.40	11	23,808	0.05%
2019/07/30	0	13.40	0	0.00	13.40	0	23,957	0.00%
2019/07/29	0.2	13.50	1	13.40	13.45	-0.8	24,092	0.00%
2019/07/26	0.1	13.45	1	13.45	13.45	-0.9	24,248	0.00%
2019/07/24	10	13.45	0	0.00	13.30	10	24,777	0.04%
2019/07/23	0.1	13.40	1	13.45	13.35	-0.9	25,485	0.00%
2019/07/22	0	0.00	3	13.42	13.40	-3	25,918	-0.01%
2019/07/19	2.1	13.35	0	0.00	13.30	2.1	26,063	0.01%
2019/07/18	2	13.28	0	0.00	13.30	2	26,096	0.01%
2019/07/16	3	13.38	0	0.00	13.35	3	25,934	0.01%
2019/07/15	14.1	13.50	0	0.00	13.50	14.1	25,743	0.05%
2019/07/12	0.5	13.60	0	0.00	13.60	0.5	25,765	0.00%
2019/07/10	3	13.42	1	13.50	13.45	2	25,915	0.01%
2019/07/05	10	13.35	15	13.41	13.40	-5	26,099	-0.02%
2019/07/04	50	13.30	0	0.00	13.30	50	26,095	0.19%
2019/07/03	6	12.92	9	13.11	13.15	-3	26,036	-0.01%
2019/07/02	14	13.35	11	13.27	13.25	3	25,012	0.01%
2019/07/01	0	0.00	0.1	13.70	13.65	-0.1	23,602	0.00%
2019/06/28	10	13.65	1	13.75	13.65	9	23,551	0.04%
2019/06/27	0.8	13.70	0	0.00	13.70	0.8	23,814	0.00%
2019/06/25	1	13.65	0	0.00	13.70	1	24,129	0.00%
2019/06/24	0.1	13.65	0	0.00	13.65	0.1	24,432	0.00%
2019/06/21	21	13.60	2	13.55	13.50	19	24,497	0.08%
2019/06/20	10	13.70	0	0.00	13.70	10	24,204	0.04%
2019/06/19	0	0.00	50	13.78	13.80	-50	23,961	-0.21%
2019/06/18	6.8	13.66	1	13.70	13.70	5.8	23,797	0.02%
2019/06/17	12.1	13.65	1	13.70	13.60	11.1	23,937	0.05%
2019/06/14	0	0.00	10	13.45	13.50	-10	23,723	-0.04%
2019/06/13	0	0.00	21	13.40	13.40	-21	23,748	-0.09%
2019/06/12	38	13.18	11	13.15	13.30	27	23,564	0.11%
2019/06/11	21	13.60	0	0.00	13.60	21	22,669	0.09%
2019/06/10	0.5	13.75	30	13.68	13.75	-29.5	22,516	-0.13%
2019/06/06	40	13.61	32	13.64	13.55	8	22,198	0.04%
2019/06/05	38	13.61	13	13.56	13.65	25	21,558	0.12%
2019/06/04	12	13.37	46	13.25	13.35	-34	21,161	-0.16%
2019/06/03	21.2	13.04	5	13.04	13.10	16.2	21,471	0.08%
2019/05/31	20	12.95	2	12.88	12.95	18	21,664	0.08%
2019/05/29	15	12.65	0	0.00	12.70	15	21,378	0.07%
2019/05/28	14.2	12.70	0	0.00	12.65	14.2	21,565	0.07%
2019/05/27	2.7	12.66	0	0.00	12.65	2.7	21,544	0.01%
2019/05/24	11	12.60	1	12.65	12.65	10	22,314	0.04%
2019/05/23	0.1	12.65	0	0.00	12.60	0.1	22,460	0.00%
2019/05/22	10	12.65	0	0.00	12.75	10	22,330	0.04%
2019/05/21	2	12.65	14	12.60	12.70	-12	22,286	-0.05%
2019/05/17	5	12.40	8	12.45	12.35	-3	21,715	-0.01%
2019/05/16	11	12.43	0	0.00	12.40	11	21,671	0.05%
2019/05/15	0.2	12.55	0	0.00	12.50	0.2	22,186	0.00%
2019/05/14	2	12.25	30	12.35	12.40	-28	22,276	-0.13%
2019/05/10	1	12.50	2	12.60	12.50	-1	21,997	0.00%
2019/05/09	10	12.45	0	0.00	12.35	10	21,797	0.05%
2019/05/08	1.1	12.36	0	0.00	12.50	1.1	21,662	0.01%
2019/05/07	20	12.45	1	12.55	12.50	19	21,626	0.09%
2019/05/06	22.2	12.45	30	12.45	12.50	-7.8	21,399	-0.04%
2019/05/03	1	12.65	1	12.65	12.60	0	21,137	0.00%
2019/05/02	1	12.70	0	0.00	12.75	1	20,837	0.00%
2019/04/30	0	12.70	3	12.77	12.75	-3	20,642	-0.01%
2019/04/29	21.7	12.60	49	12.58	12.65	-27.3	20,241	-0.13%
2019/04/26	37	12.18	2	12.18	12.20	35	19,491	0.18%
2019/04/25	15	12.02	0	0.00	12.10	15	19,131	0.08%
2019/04/24	24.2	11.97	0	0.00	12.00	24.2	18,973	0.13%
2019/04/23	0.1	12.00	0	0.00	11.95	0.1	19,051	0.00%
2019/04/22	10.1	11.95	0	0.00	11.90	10.1	19,018	0.05%
2019/04/19	2	11.90	0	0.00	11.90	2	18,949	0.01%
2019/04/17	0	0.00	0.5	11.95	11.95	-0.5	19,003	0.00%
2019/04/16	0.1	12.00	0	0.00	11.95	0.1	18,879	0.00%
2019/04/15	0.1	12.00	0	0.00	11.95	0.1	18,844	0.00%
2019/04/12	12.4	12.00	0	0.00	12.00	12.4	18,753	0.07%
2019/04/11	0	0.00	2	12.00	12.05	-2	18,572	-0.01%
2019/04/10	0.2	12.10	10	12.05	12.10	-9.8	18,496	-0.05%
2019/04/09	0	12.05	10	12.05	12.05	-10	18,382	-0.05%
2019/04/08	0.4	12.10	10	12.05	12.05	-9.6	18,303	-0.05%
2019/04/03	2	12.00	1	12.00	12.10	1	18,095	0.01%
2019/04/02	7	12.04	20	12.05	12.00	-13	18,020	-0.07%
2019/04/01	0	0.00	53	12.05	12.05	-53	17,875	-0.30%
2019/03/29	52	11.90	4	11.86	12.00	48	17,538	0.27%
2019/03/28	0.1	11.80	26	11.77	11.80	-25.9	17,402	-0.15%
2019/03/27	1.8	11.80	0	0.00	11.80	1.8	17,282	0.01%
2019/03/25	11.5	11.68	0	0.00	11.70	11.5	17,207	0.07%
2019/03/20	8.5	11.80	9	11.84	11.85	-0.5	17,059	0.00%
2019/03/19	0	0.00	10	11.95	11.90	-10	16,686	-0.06%
2019/03/18	0	11.95	0	0.00	11.95	0	16,684	0.00%
2019/03/15	0.2	11.85	0	0.00	11.85	0.2	16,586	0.00%
2019/03/13	11	11.93	0	0.00	11.90	11	16,603	0.07%
2019/03/12	0	0.00	1	11.95	11.95	-1	16,423	-0.01%
2019/03/11	0	0.00	12	11.86	11.85	-12	16,506	-0.07%
2019/03/08	12	11.79	0	0.00	11.75	12	16,446	0.07%
2019/03/07	28	11.97	15	12.00	11.85	13	16,474	0.08%
2019/03/06	5.4	11.69	9	11.62	11.75	-3.6	15,875	-0.02%
2019/03/05	0.4	11.40	0	0.00	11.40	0.4	15,325	0.00%
2019/03/04	0	11.35	0	0.00	11.35	0	15,342	0.00%
2019/02/27	3.2	11.37	0	0.00	11.35	3.2	15,300	0.02%
2019/02/26	4.1	11.42	0	0.00	11.40	4.1	15,099	0.03%
2019/02/25	2.2	11.36	2	11.43	11.45	0.2	14,936	0.00%
2019/02/22	1	11.25	0	0.00	11.30	1	14,282	0.01%
2019/02/21	2.1	11.25	0	0.00	11.25	2.1	14,074	0.01%
2019/02/20	0	0.00	24	11.25	11.30	-24	14,015	-0.17%
2019/02/19	0	0.00	1	11.25	11.25	-1	13,912	-0.01%
2019/02/18	0	11.25	0	0.00	11.25	0	14,073	0.00%
2019/02/15	0.1	11.20	1	11.25	11.20	-0.9	14,233	-0.01%
2019/02/14	3	11.20	22	11.21	11.25	-19	14,319	-0.13%
2019/02/13	1	11.05	1	11.05	11.05	0	13,880	0.00%
2019/02/11	0.4	11.10	1	11.15	11.10	-0.6	14,328	0.00%
2019/01/30	0	0.00	1.8	11.00	11.05	-1.8	14,660	-0.01%
2019/01/29	0	11.00	0	0.00	11.00	0	14,581	0.00%
2019/01/28	10.8	11.00	3	11.00	11.00	7.8	14,562	0.05%
2019/01/25	2	10.90	1	10.90	10.95	1	14,479	0.01%
2019/01/24	10	10.85	1	10.90	10.85	9	14,444	0.06%
2019/01/23	0.1	10.85	14	10.85	10.80	-13.9	14,890	-0.09%
2019/01/22	1	10.80	0	0.00	10.80	1	15,011	0.01%
2019/01/15	0	0.00	11	10.80	10.80	-11	16,783	-0.07%
2019/01/11	0	0.00	1	10.75	10.75	-1	16,931	-0.01%
2019/01/09	0	0.00	5	10.72	10.75	-5	17,784	-0.03%
2019/01/08	0	10.60	1	10.60	10.60	-1	17,816	-0.01%
2019/01/07	0.5	10.60	2	10.55	10.60	-1.5	18,151	-0.01%
2019/01/04	0	0.00	1	10.30	10.35	-1	18,539	-0.01%
2018/12/28	0	10.35	0	0.00	10.35	0	20,558	0.00%
2018/12/27	0.9	10.35	2	10.38	10.40	-1.1	21,070	-0.01%
2018/12/25	1	10.25	10	10.25	10.25	-9	21,515	-0.04%
2018/12/24	0.1	10.40	1	10.35	10.40	-0.9	21,777	0.00%
2018/12/22	1	10.25	10	10.25	10.30	-9	22,284	-0.04%
2018/12/21	1	10.25	0	0.00	10.25	1	22,630	0.00%
2018/12/18	4	10.43	0	0.00	10.40	4	23,139	0.02%
2018/12/17	1	10.60	0	0.00	10.60	1	23,086	0.00%
2018/12/13	1	10.65	0	0.00	10.75	1	23,285	0.00%
2018/12/12	0	0.00	20	10.75	10.70	-20	23,488	-0.09%
2018/12/11	0.9	10.75	1	10.75	10.75	-0.1	23,835	0.00%
2018/12/06	2	10.62	0	0.00	10.60	2	24,943	0.01%
2018/12/05	0.5	10.70	0	0.00	10.70	0.5	25,117	0.00%
2018/12/04	0	0.00	6	10.75	10.80	-6	25,455	-0.02%
2018/12/03	1	10.70	5	10.65	10.65	-4	25,925	-0.02%
2018/11/30	0	0.00	5	10.60	10.55	-5	27,469	-0.02%
2018/11/29	2	10.60	1	10.75	10.55	1	28,788	0.00%
2018/11/28	0	10.65	6	10.65	10.65	-6	29,189	-0.02%
2018/11/27	1.8	10.50	35	10.44	10.50	-33.2	29,697	-0.11%
2018/11/26	0	0.00	20	10.55	10.50	-20	30,269	-0.07%
2018/11/23	25.1	10.46	0	0.00	10.45	25.1	30,551	0.08%
2018/11/22	1	10.50	30	10.52	10.50	-29	30,852	-0.09%
2018/11/21	21	10.53	0	0.00	10.60	21	31,289	0.07%
2018/11/20	1	10.65	0	0.00	10.60	1	31,617	0.00%
2018/11/19	0	0.00	2	10.70	10.75	-2	32,071	-0.01%
2018/11/16	10	10.75	0	0.00	10.70	10	32,595	0.03%
2018/11/14	0	0.00	56	10.70	10.75	-56	34,115	-0.16%
2018/11/12	0.9	10.60	1	10.60	10.60	-0.1	34,308	0.00%
2018/11/09	2	10.55	1	10.55	10.55	1	34,413	0.00%
2018/11/08	3.5	10.61	1	10.65	10.65	2.5	34,590	0.01%
2018/11/07	0	0.00	3.2	10.38	10.50	-3.2	34,389	-0.01%
2018/11/06	0	10.25	10	10.20	10.25	-10	34,703	-0.03%
2018/11/05	0.5	10.25	1	10.15	10.25	-0.5	35,367	0.00%
2018/11/01	1	10.20	10	10.20	10.20	-9	35,496	-0.03%
2018/10/31	2	10.13	1	10.20	10.20	1	35,768	0.00%
2018/10/30	0	10.10	1	10.10	10.10	-1	35,458	0.00%
2018/10/29	0.9	10.05	20	10.00	10.05	-19.1	35,505	-0.05%
2018/10/26	7	9.93	71	10.05	10.05	-64	35,975	-0.18%
2018/10/25	35	9.99	0	0.00	9.99	35	35,847	0.10%
2018/10/24	5	10.12	0	0.00	10.05	5	36,192	0.01%
2018/10/23	6.1	10.35	50	10.30	10.30	-43.9	35,953	-0.12%
2018/10/22	5	10.50	10	10.50	10.55	-5	36,000	-0.01%
2018/10/19	3	10.27	1.4	10.38	10.45	1.6	36,142	0.00%
2018/10/18	7	10.39	71	10.40	10.40	-64	36,238	-0.18%
2018/10/17	5	10.49	0	0.00	10.50	5	36,104	0.01%
2018/10/16	0	0.00	20	10.70	10.65	-20	35,901	-0.06%
2018/10/12	31.7	10.56	49	10.71	10.70	-17.3	35,651	-0.05%
2018/10/11	76	10.72	8	10.54	10.45	68	35,340	0.19%
2018/10/09	2	11.10	51	11.10	11.10	-49	34,044	-0.14%
2018/10/08	10	10.93	1	10.95	10.95	9	33,828	0.03%
2018/10/05	19.5	10.95	61	10.81	10.85	-41.5	33,762	-0.12%
2018/10/04	6	11.13	30	11.12	11.05	-24	33,559	-0.07%
2018/10/01	0	0.00	13	11.22	11.25	-13	34,232	-0.04%
2018/09/28	0	11.10	0	0.00	11.10	0	34,062	0.00%
2018/09/27	0.8	11.05	0	0.00	11.05	0.8	34,050	0.00%
2018/09/26	0	0.00	1	11.05	11.05	-1	34,116	0.00%
2018/09/21	1	10.90	0	0.00	10.85	1	34,225	0.00%
2018/09/18	0	0.00	50	10.90	10.85	-50	34,135	-0.15%
2018/09/17	3	10.95	10	10.90	10.90	-7	33,966	-0.02%
2018/09/14	6	11.09	111	11.05	11.00	-105	33,661	-0.31%	大賣/鉅額交易
2018/09/13	0	0.00	56	10.85	10.95	-56	33,336	-0.17%
2018/09/12	0	10.75	22	10.69	10.70	-22	32,950	-0.07%
2018/09/11	1.5	10.57	6	10.55	10.55	-4.5	32,807	-0.01%
2018/09/10	1	10.55	4	10.60	10.55	-3	32,732	-0.01%
2018/09/07	4	10.69	14	10.70	10.65	-10	32,650	-0.03%
2018/09/06	11	10.53	9	10.54	10.55	2	32,230	0.01%
2018/09/05	75.1	11.15	12	11.13	11.10	63.1	30,621	0.21%
2018/09/04	10	11.15	0	0.00	11.20	10	29,357	0.03%
2018/09/03	0	0.00	0.4	11.20	11.20	-0.4	29,023	0.00%
2018/08/31	1	11.05	39.1	11.15	11.10	-38.1	28,851	-0.13%
2018/08/30	0	0.00	30	11.13	11.10	-30	28,746	-0.10%
2018/08/29	21	11.20	40	11.20	11.20	-19	28,626	-0.07%
2018/08/28	45	11.26	0	0.00	11.20	45	28,523	0.16%
2018/08/27	55.8	11.23	18	11.23	11.25	37.8	28,033	0.13%
2018/08/24	0	0.00	5	11.00	11.05	-5	27,687	-0.02%
2018/08/23	9	11.07	2	11.08	11.00	7	28,050	0.02%
2018/08/22	1	11.00	11	10.95	11.00	-10	27,843	-0.04%
2018/08/21	114	10.71	27.3	10.61	10.80	86.7	26,787	0.32%	大買/
2018/08/20	12	10.46	1	10.45	10.55	11	26,148	0.04%
2018/08/17	2	10.40	0	0.00	10.40	2	25,796	0.01%
2018/08/15	3.2	10.38	2	10.40	10.35	1.2	25,556	0.00%
2018/08/14	1	10.30	0	0.00	10.45	1	25,459	0.00%
2018/08/13	7	10.43	2	10.48	10.40	5	25,417	0.02%
2018/08/10	31.8	10.43	1	10.40	10.45	30.8	24,773	0.12%
2018/08/09	30.1	10.25	4	10.25	10.25	26.1	24,163	0.11%
2018/08/08	0.6	10.20	74	10.25	10.25	-73.5	24,152	-0.30%
2018/08/07	0	10.15	1	10.25	10.20	-1	24,203	0.00%
2018/08/06	50.1	10.10	1	10.15	10.15	49.1	24,187	0.20%
2018/08/03	5	10.05	0	0.00	10.05	5	24,349	0.02%
2018/08/02	60	9.99	2	9.98	9.98	58	24,515	0.24%
2018/08/01	6	10.06	3	10.08	10.10	3	24,181	0.01%
2018/07/31	15	10.10	17	10.07	10.10	-2	24,097	-0.01%
2018/07/30	55	9.90	3	9.89	9.97	52	23,304	0.22%
2018/07/27	20.9	9.79	0	0.00	9.77	20.9	23,027	0.09%
2018/07/26	0	0.00	44	9.75	9.76	-44	22,896	-0.19%
2018/07/25	2	9.76	1	9.77	9.72	1	22,881	0.00%
2018/07/24	11	9.64	5	9.67	9.70	6	23,018	0.03%
2018/07/23	10	9.60	1	9.63	9.62	9	22,788	0.04%
2018/07/19	10	9.59	226.3	9.61	9.57	-216.3	22,668	-0.95%	大賣/鉅額交易
2018/07/18	31	9.61	0	0.00	9.61	31	22,716	0.14%
2018/07/17	1	9.56	30	9.56	9.57	-29	22,769	-0.13%
2018/07/16	0	0.00	3	9.65	9.60	-3	22,807	-0.01%
2018/07/13	0	0.00	6	9.62	9.63	-6	22,731	-0.03%
2018/07/12	3	9.54	2	9.55	9.57	1	22,632	0.00%
2018/07/11	16	9.44	0	0.00	9.46	16	22,515	0.07%
2018/07/10	0	0.00	12	9.45	9.49	-12	22,451	-0.05%
2018/07/09	0	0.00	5	9.30	9.30	-5	22,191	-0.02%
2018/07/06	2	9.21	0	0.00	9.21	2	21,646	0.01%
2018/07/05	15	9.30	0	0.00	9.29	15	21,957	0.07%
2018/07/04	10	9.33	51	9.35	9.38	-41	22,200	-0.18%
2018/07/03	29	9.39	2	9.38	9.38	27	22,338	0.12%
2018/07/02	2	9.51	6	9.56	9.49	-4	22,035	-0.02%
2018/06/29	2	9.32	4	9.41	9.41	-2	21,560	-0.01%
2018/06/27	11	9.43	0	0.00	9.40	11	21,352	0.05%
2018/06/26	10	9.46	0	0.00	9.46	10	21,376	0.05%
2018/06/22	2	9.51	0	0.00	9.47	2	21,444	0.01%
2018/06/21	14	9.56	2	9.55	9.53	12	21,465	0.06%
2018/06/20	1.2	9.56	4	9.58	9.58	-2.8	21,763	-0.01%
2018/06/15	40	9.59	0	0.00	9.66	40	22,453	0.18%
2018/06/14	9	9.62	56	9.69	9.61	-47	22,225	-0.21%
2018/06/13	0	0.00	10	9.70	9.71	-10	22,044	-0.05%
2018/06/12	216	9.82	0	0.00	9.76	216	22,203	0.97%	大買/鉅額交易
2018/06/11	0	0.00	162	9.79	9.82	-162	21,931	-0.74%	大賣/鉅額交易
2018/06/08	117	9.65	1	9.76	9.69	116	21,642	0.54%	大買/鉅額交易
2018/06/07	10	9.65	136	9.56	9.74	-126	21,194	-0.59%	大賣/鉅額交易
2018/06/06	4	9.38	20	9.37	9.44	-16	20,754	-0.08%
2018/06/05	12	9.30	3	9.31	9.31	9	20,406	0.04%
2018/06/04	0	0.00	2	9.29	9.27	-2	20,124	-0.01%
2018/06/01	1	9.21	0	0.00	9.21	1	20,048	0.00%
2018/05/31	12	9.24	0	0.00	9.15	12	19,846	0.06%
2018/05/30	8	9.25	9	9.27	9.23	-1	19,037	-0.01%
2018/05/29	0	0.00	3	9.33	9.33	-3	18,721	-0.02%
2018/05/28	10	9.31	0	0.00	9.33	10	18,757	0.05%
2018/05/24	10	9.29	30	9.30	9.30	-20	18,946	-0.11%
2018/05/23	10	9.24	10	9.23	9.25	0	19,274	0.00%
2018/05/22	17	9.31	0	0.00	9.27	17	19,354	0.09%
2018/05/21	1	9.31	2	9.34	9.32	-1	19,297	-0.01%
2018/05/18	0	0.00	2	9.28	9.32	-2	19,112	-0.01%
2018/05/17	10	9.29	0	0.00	9.30	10	19,223	0.05%
2018/05/15	5	9.29	2	9.30	9.25	3	19,272	0.02%
2018/05/14	7	9.28	1	9.26	9.28	6	19,543	0.03%
2018/05/11	110	9.22	2	9.22	9.23	108	19,390	0.56%	大買/鉅額交易
2018/05/10	1	9.14	1	9.16	9.15	0	19,006	0.00%
2018/05/09	5	9.04	101	9.11	9.05	-96	18,673	-0.51%	大賣/
2018/05/08	38	9.07	0	0.00	9.09	38	18,559	0.20%
2018/05/07	10	9.04	0	0.00	9.04	10	18,757	0.05%
2018/05/04	3	9.00	0	0.00	9.00	3	18,723	0.02%
2018/05/03	0	0.00	51	9.07	9.06	-51	18,445	-0.28%
2018/05/02	1	9.10	0	0.00	9.12	1	18,453	0.01%
2018/04/30	16	9.08	7	9.06	9.12	9	18,541	0.05%
2018/04/27	1	8.90	3	8.95	8.95	-2	18,152	-0.01%
2018/04/26	10	8.89	0	0.00	8.87	10	18,176	0.06%
2018/04/25	10	8.87	0	0.00	8.89	10	18,161	0.06%
2018/04/24	30	8.93	4	8.90	8.92	26	18,177	0.14%
2018/04/23	38	8.91	10	8.92	8.93	28	18,153	0.15%
2018/04/20	0	0.00	11	8.84	8.88	-11	17,996	-0.06%
2018/04/19	21	8.84	0	0.00	8.85	21	18,314	0.11%
2018/04/18	10	8.83	0	0.00	8.82	10	18,518	0.05%
2018/04/17	10	8.81	0	0.00	8.82	10	18,516	0.05%
2018/04/16	30	8.87	1	8.87	8.87	29	18,549	0.16%
2018/04/12	50	8.87	0	0.00	8.89	50	18,466	0.27%
2018/04/11	2	8.88	19	8.91	8.90	-17	18,271	-0.09%
2018/04/10	2	8.82	22.5	8.82	8.84	-20.5	17,584	-0.12%
2018/04/09	10	8.72	0	0.00	8.71	10	16,977	0.06%
2018/03/30	2	8.70	0	0.00	8.72	2	16,185	0.01%
2018/03/29	8	8.68	0	0.00	8.70	8	15,882	0.05%
2018/03/28	5	8.70	0	0.00	8.69	5	15,649	0.03%
2018/03/27	0	0.00	10	8.72	8.72	-10	15,439	-0.06%
2018/03/26	1	8.70	0	0.00	8.70	1	15,193	0.01%
2018/03/23	4	8.72	0	0.00	8.73	4	14,992	0.03%
2018/03/22	151	8.77	8	8.78	8.78	143	14,498	0.99%	大買/鉅額交易
2018/03/21	2	8.62	0	0.00	8.63	2	13,372	0.01%
2018/03/19	0	0.00	1	8.67	8.67	-1	13,209	-0.01%
2018/03/16	0	0.00	10	8.65	8.67	-10	13,138	-0.08%
2018/03/15	10	8.68	20	8.66	8.66	-10	12,784	-0.08%
2018/03/14	2	8.67	2	8.68	8.66	0	12,718	0.00%
2018/03/13	12	8.69	0	0.00	8.69	12	12,668	0.09%
2018/03/12	0	0.00	2	8.70	8.69	-2	12,574	-0.02%
2018/03/08	12	8.59	0	0.00	8.61	12	12,501	0.10%
2018/03/06	2	8.56	0	0.00	8.59	2	12,612	0.02%
2018/03/05	2	8.61	0	0.00	8.55	2	12,836	0.02%
2018/03/02	16	8.62	0	0.00	8.64	16	12,819	0.12%
2018/03/01	2	8.64	2	8.68	8.69	0	12,770	0.00%
2018/02/27	2	8.70	0	0.00	8.64	2	12,664	0.02%
2018/02/26	0	0.00	1	8.74	8.72	-1	12,460	-0.01%
2018/02/23	3	8.79	5	8.79	8.73	-2	12,346	-0.02%
2018/02/22	0	0.00	6	8.68	8.70	-6	12,152	-0.05%
2018/02/12	10	8.46	0	0.00	8.46	10	11,766	0.08%
2018/02/08	4	8.38	2	8.45	8.45	2	11,322	0.02%
2018/02/07	4	8.41	0	0.00	8.40	4	11,232	0.04%
2018/02/06	3	8.41	5	8.43	8.36	-2	11,065	-0.02%
2018/02/05	2	8.56	13	8.55	8.59	-11	10,558	-0.10%
2018/01/31	3	8.62	1	8.66	8.64	2	10,337	0.02%
2018/01/30	3	8.66	0	0.00	8.67	3	10,216	0.03%
2018/01/26	5	8.78	0	0.00	8.78	5	9,842	0.05%
2018/01/25	5	8.78	2	8.80	8.78	3	9,776	0.03%
2018/01/24	1	8.75	2	8.76	8.77	-1	9,600	-0.01%
2018/01/22	8	8.84	1	8.84	8.86	7	9,163	0.08%
2018/01/18	2	8.84	2.1	8.85	8.77	-0.1	9,078	0.00%
2018/01/17	5	8.73	1	8.83	8.82	4	8,829	0.05%
2018/01/15	6	8.74	6.2	8.75	8.74	-0.2	8,494	0.00%
2018/01/12	0	0.00	6	8.59	8.63	-6	8,014	-0.07%
2018/01/10	0	0.00	1	8.52	8.53	-1	7,633	-0.01%
2018/01/09	1	8.50	17.6	8.48	8.49	-16.6	7,385	-0.23%
2018/01/08	0	0.00	4	8.48	8.50	-4	7,520	-0.05%
2018/01/05	0	0.00	1	8.41	8.44	-1	7,331	-0.01%
2018/01/02	0	0.00	1	8.40	8.40	-1	7,390	-0.01%