臺企銀 (2834)-兆豐-寶成券商分點個股進出

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

臺企銀

(2834)

可現股當沖

股價
17.05
漲跌
▼0.05
漲幅
-0.29%
成交量
25,661張
產業
上市金融類股
1300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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/03	207	17.20	501	17.07	17.05	-294	29,025	-1.01%	大買/大賣/鉅額交易
2024/05/02	600.2	17.06	1,233.1	16.94	17.10	-633	28,687	-2.21%	大買/大賣/鉅額交易
2024/04/30	6.3	16.94	5	16.95	16.95	1.3	28,225	0.00%
2024/04/29	413	16.85	12	16.79	16.90	401	27,917	1.44%	大買/鉅額交易
2024/04/26	1	16.45	2	16.50	16.45	-1	26,995	0.00%
2024/04/25	1	16.45	5	16.41	16.40	-4	26,972	-0.01%
2024/04/24	207	16.50	0.1	16.60	16.55	206.9	26,838	0.77%	大買/鉅額交易
2024/04/23	811	16.52	328.2	16.46	16.60	482.8	26,739	1.81%	大買/大賣/鉅額交易
2024/04/22	100.1	16.30	3.5	16.23	16.35	96.6	26,384	0.37%
2024/04/19	38	16.00	25	16.04	16.15	13	25,973	0.05%
2024/04/18	16	16.00	21.4	16.19	16.20	-5.4	25,429	-0.02%
2024/04/17	11	16.04	15	16.00	16.00	-4	25,246	-0.02%
2024/04/16	59.6	15.86	2	15.88	15.80	57.6	25,095	0.23%
2024/04/15	3.2	16.00	2.4	16.09	16.05	0.8	24,599	0.00%
2024/04/12	7.6	16.00	2	16.05	16.05	5.6	24,303	0.02%
2024/04/11	13	16.10	0	16.10	16.10	13	24,153	0.05%
2024/04/10	1.1	16.20	2	16.18	16.20	-1	24,125	0.00%
2024/04/09	1	16.05	3	16.10	16.10	-2	24,050	-0.01%
2024/04/08	3	16.00	4.1	16.05	16.05	-1.1	24,003	0.00%
2024/04/03	24	15.90	0	0.00	15.90	24	23,789	0.10%
2024/04/02	20	15.92	28	15.96	16.00	-8	23,700	-0.03%
2024/04/01	20	16.05	31	16.10	16.05	-11	23,358	-0.05%
2024/03/29	3	16.02	22	16.05	16.15	-19	23,044	-0.08%
2024/03/28	2	15.85	1	15.95	15.90	1	22,583	0.00%
2024/03/27	0.5	15.90	11	15.90	15.80	-10.5	22,318	-0.05%
2024/03/26	13.3	15.75	3	15.80	15.75	10.3	21,850	0.05%
2024/03/25	13.1	15.76	0	0.00	15.75	13.1	21,596	0.06%
2024/03/22	13	15.88	0	0.00	15.75	13	21,398	0.06%
2024/03/21	18.3	15.67	8	15.76	15.75	10.3	21,065	0.05%
2024/03/20	9.4	15.58	2.8	15.66	15.55	6.5	20,641	0.03%
2024/03/19	31.9	15.58	11	15.63	15.60	20.9	20,231	0.10%
2024/03/18	81.6	15.85	41	15.87	15.80	40.6	19,440	0.21%
2024/03/15	208.4	16.29	190.4	16.57	16.35	18	18,148	0.10%	大買/大賣/
2024/03/14	67	16.55	375	16.55	16.55	-308	14,994	-2.05%	大賣/鉅額交易
2024/03/13	400	15.03	75.5	14.97	15.05	324.5	12,874	2.52%	大買/鉅額交易
2024/03/12	0	0.00	11.1	14.80	14.85	-11.1	12,265	-0.09%
2024/03/11	2.1	14.58	309	14.65	14.55	-307	11,872	-2.59%	大賣/鉅額交易
2024/03/08	901	14.57	614	14.48	14.60	287	11,414	2.51%	大買/大賣/鉅額交易
2024/03/07	209	14.31	707.5	14.45	14.45	-498.5	10,739	-4.64%	大買/大賣/鉅額交易
2024/03/06	500	14.25	53	14.26	14.25	447	10,403	4.30%	大買/鉅額交易
2024/03/05	30.1	14.10	29	14.15	14.15	1.1	10,760	0.01%
2024/03/04	72	14.00	10	14.00	13.95	62	10,473	0.59%
2024/03/01	12	14.00	31.7	14.02	14.00	-19.7	10,426	-0.19%
2024/02/29	0.1	13.90	57.1	13.93	14.00	-57	10,318	-0.55%
2024/02/27	13	13.75	1.4	13.75	13.75	11.6	9,824	0.12%
2024/02/26	2.1	13.57	10	13.55	13.60	-7.9	9,562	-0.08%
2024/02/23	4	13.51	0.6	13.55	13.45	3.4	9,457	0.04%
2024/02/22	3	13.50	1	13.50	13.50	2	9,608	0.02%
2024/02/21	8.2	13.53	2	13.60	13.50	6.2	9,617	0.06%
2024/02/20	52.1	13.55	21.3	13.55	13.55	30.8	9,731	0.32%
2024/02/19	6	13.46	10	13.50	13.50	-4	9,669	-0.04%
2024/02/16	5	13.40	22.5	13.40	13.40	-17.5	9,819	-0.18%
2024/02/15	4.1	13.35	25.2	13.35	13.35	-21.2	9,793	-0.22%
2024/02/05	0.4	13.36	10	13.35	13.35	-9.6	9,709	-0.10%
2024/02/02	2	13.35	10	13.35	13.40	-8	9,728	-0.08%
2024/02/01	0	0.00	16.2	13.32	13.40	-16.2	9,735	-0.17%
2024/01/31	2	13.30	10	13.25	13.35	-8	9,738	-0.08%
2024/01/30	0	0.00	33	13.35	13.30	-33	9,713	-0.34%
2024/01/29	0	0.00	0	13.35	13.45	0	9,756	0.00%
2024/01/26	0	0.00	1.4	13.34	13.35	-1.4	9,816	-0.01%
2024/01/25	0.1	13.30	20	13.25	13.30	-19.9	9,824	-0.20%
2024/01/24	10	13.25	11.3	13.25	13.20	-1.3	9,823	-0.01%
2024/01/23	2	13.20	0	0.00	13.20	2	9,920	0.02%
2024/01/22	0.1	13.35	0	0.00	13.15	0.1	9,973	0.00%
2024/01/19	2	13.05	0	0.00	13.25	2	9,922	0.02%
2024/01/18	40	13.25	0	0.00	13.20	40	10,037	0.40%
2024/01/17	8	13.23	3	13.20	13.20	5	10,044	0.05%
2024/01/16	6	13.34	0	0.00	13.30	6	9,931	0.06%
2024/01/15	2.4	13.50	5	13.58	13.50	-2.6	9,769	-0.03%
2024/01/12	1.1	13.60	0	0.00	13.60	1.1	10,002	0.01%
2024/01/11	5	13.59	6.7	13.60	13.60	-1.7	10,111	-0.02%
2024/01/10	3.8	13.55	0	0.00	13.50	3.8	10,203	0.04%
2024/01/09	5	13.60	0.1	13.60	13.55	4.9	10,200	0.05%
2024/01/05	0.1	13.65	0.5	13.60	13.55	-0.4	10,218	0.00%
2024/01/04	2	13.53	0.3	13.60	13.55	1.8	10,286	0.02%
2024/01/03	12	13.55	2	13.59	13.55	10	10,351	0.10%
2024/01/02	0.5	13.70	8.8	13.71	13.70	-8.3	10,316	-0.08%
2023/12/28	1	13.65	0	0.00	13.75	1	10,416	0.01%
2023/12/27	0.1	13.60	22	13.65	13.70	-21.9	10,468	-0.21%
2023/12/25	10.1	13.55	0	0.00	13.55	10.1	10,417	0.10%
2023/12/22	11	13.55	3.2	13.55	13.55	7.8	10,486	0.07%
2023/12/21	11	13.55	14	13.51	13.55	-3	10,577	-0.03%
2023/12/20	13.1	13.60	0.4	13.55	13.55	12.7	10,591	0.12%
2023/12/19	1	13.60	8	13.60	13.65	-7	10,582	-0.07%
2023/12/18	0	0.00	48	13.71	13.75	-48	10,705	-0.45%
2023/12/15	26.1	13.83	29.2	13.85	13.80	-3.1	10,695	-0.03%
2023/12/14	12	13.80	27	13.80	13.85	-15	10,527	-0.14%
2023/12/13	0	0.00	1.2	13.70	13.70	-1.2	10,340	-0.01%
2023/12/12	10.3	13.70	0	0.00	13.70	10.3	10,418	0.10%
2023/12/11	1	13.50	6	13.67	13.70	-5	10,417	-0.05%
2023/12/08	3.1	13.47	11	13.52	13.50	-7.9	10,275	-0.08%
2023/12/07	16	13.48	13	13.50	13.50	3	10,224	0.03%
2023/12/06	84	13.52	44	13.54	13.55	40	10,289	0.39%
2023/12/05	7.1	13.44	28	13.45	13.45	-20.9	10,265	-0.20%
2023/12/04	12	13.50	20	13.50	13.50	-8	10,276	-0.08%
2023/12/01	0	0.00	7	13.51	13.55	-7	10,313	-0.07%
2023/11/30	0	0.00	5	13.60	13.50	-5	10,316	-0.05%
2023/11/29	10	13.48	0	0.00	13.50	10	9,741	0.10%
2023/11/28	6	13.58	10.1	13.57	13.55	-4.1	9,719	-0.04%
2023/11/27	36.1	13.51	0	0.00	13.45	36.1	9,959	0.36%
2023/11/24	5	13.50	3	13.48	13.55	2	10,085	0.02%
2023/11/22	18	13.36	20	13.40	13.40	-2	10,085	-0.02%
2023/11/21	43	13.44	0	0.00	13.45	43	10,043	0.43%
2023/11/20	40.9	13.35	1	13.40	13.40	39.9	9,855	0.40%
2023/11/17	2	13.35	6	13.38	13.30	-4	9,792	-0.04%
2023/11/16	1.2	13.22	29.4	13.21	13.20	-28.3	9,644	-0.29%
2023/11/15	12	13.10	18.1	13.13	13.20	-6.1	9,739	-0.06%
2023/11/14	6	13.00	0	13.05	13.00	6	9,649	0.06%
2023/11/13	2.1	13.00	4	13.05	13.05	-1.9	9,988	-0.02%
2023/11/10	1	13.00	1	13.05	13.00	0	10,603	0.00%
2023/11/08	3	13.13	0	0.00	13.10	3	11,476	0.03%
2023/11/07	0	0.00	5	13.20	13.15	-5	11,620	-0.04%
2023/11/06	15.1	13.20	9	13.18	13.20	6.1	11,718	0.05%
2023/11/03	0.2	13.00	7	13.10	13.10	-6.8	11,840	-0.06%
2023/11/02	1	12.95	5	12.95	12.90	-4	12,187	-0.03%
2023/11/01	0	0.00	0.5	12.85	12.85	-0.5	12,171	0.00%
2023/10/31	3	12.80	0	0.00	12.75	3	12,229	0.02%
2023/10/30	10.6	12.81	0	0.00	12.85	10.6	12,456	0.09%
2023/10/27	0.2	12.82	16	12.82	12.80	-15.8	12,467	-0.13%
2023/10/26	31.1	12.73	2	12.85	12.70	29.1	12,772	0.23%
2023/10/25	3.3	12.87	0.9	12.95	12.85	2.4	12,845	0.02%
2023/10/24	8	12.81	0	12.85	12.80	8	13,276	0.06%
2023/10/23	24	12.92	3	12.95	12.90	21	13,392	0.16%
2023/10/20	18.3	12.92	10	12.95	13.00	8.3	13,534	0.06%
2023/10/19	31.7	13.08	0	0.00	13.05	31.7	13,402	0.24%
2023/10/18	2.8	13.21	1	13.20	13.20	1.8	13,425	0.01%
2023/10/17	5	13.25	0	0.00	13.20	5	13,419	0.04%
2023/10/16	0.4	13.30	0	0.00	13.30	0.4	13,598	0.00%
2023/10/13	2.2	13.33	0	0.00	13.35	2.2	13,918	0.02%
2023/10/12	0	0.00	1.3	13.40	13.45	-1.3	14,076	-0.01%
2023/10/11	39	13.40	9	13.36	13.40	30	14,094	0.21%
2023/10/06	2.2	13.17	15	13.17	13.25	-12.9	14,117	-0.09%
2023/10/05	7	13.06	0	0.00	13.05	7	14,290	0.05%
2023/10/04	38.9	13.04	0	0.00	13.00	38.9	14,432	0.27%
2023/10/03	10	13.23	0	0.00	13.15	10	14,419	0.07%
2023/09/28	5	13.20	0	0.00	13.20	5	14,817	0.03%
2023/09/27	0	0.00	11.1	13.19	13.15	-11.1	14,913	-0.07%
2023/09/26	4	13.24	0	0.00	13.20	4	15,006	0.03%
2023/09/25	0	0.00	5	13.30	13.35	-5	15,014	-0.03%
2023/09/22	8	13.12	0	0.00	13.20	8	15,093	0.05%
2023/09/21	32.5	13.33	5	13.45	13.25	27.5	15,103	0.18%
2023/09/20	1.2	13.46	3	13.50	13.45	-1.8	14,960	-0.01%
2023/09/19	2.2	13.50	0	0.00	13.50	2.2	15,038	0.01%
2023/09/18	0.2	13.55	2	13.55	13.55	-1.8	15,178	-0.01%
2023/09/15	1	13.50	22	13.59	13.60	-21	15,265	-0.14%
2023/09/14	0	0.00	44	13.54	13.60	-44	15,208	-0.29%
2023/09/13	2.4	13.46	1	13.50	13.45	1.4	15,274	0.01%
2023/09/12	1.1	13.35	0	0.00	13.40	1.1	15,711	0.01%
2023/09/11	21.1	13.30	1	13.30	13.35	20.1	15,744	0.13%
2023/09/08	11	13.35	2	13.35	13.35	9	15,769	0.06%
2023/09/07	3	13.35	0	0.00	13.35	3	15,850	0.02%
2023/09/06	16.6	13.38	0	0.00	13.35	16.6	16,189	0.10%
2023/09/05	3	13.45	0	0.00	13.45	3	16,350	0.02%
2023/09/04	12	13.50	0	0.00	13.50	12	16,445	0.07%
2023/09/01	2	13.50	10	13.45	13.45	-8	16,718	-0.05%
2023/08/31	78.5	13.48	0	0.00	13.35	78.5	16,781	0.47%
2023/08/30	13	13.91	6	13.90	13.90	7	16,689	0.04%
2023/08/28	15.6	13.83	0	0.00	13.85	15.6	16,659	0.09%
2023/08/25	11	13.75	0	0.00	13.80	11	16,976	0.06%
2023/08/24	1	13.80	4.2	13.81	13.80	-3.2	17,196	-0.02%
2023/08/22	1	13.80	0	0.00	13.80	1	17,432	0.01%
2023/08/21	1	13.80	1	13.75	13.75	0	17,541	0.00%
2023/08/18	4.3	13.71	3	13.65	13.65	1.3	17,540	0.01%
2023/08/17	2.2	13.46	4	13.63	13.65	-1.8	17,476	-0.01%
2023/08/16	12.4	13.53	11.1	13.60	13.50	1.3	17,206	0.01%
2023/08/15	13.4	13.78	0	0.00	13.80	13.4	16,752	0.08%
2023/08/14	23.1	14.03	6	13.95	13.95	17.1	16,693	0.10%
2023/08/11	4	14.20	0	0.00	14.20	4	16,535	0.02%
2023/08/10	4	14.20	2	14.20	14.25	2	16,533	0.01%
2023/08/08	8	14.11	2	14.10	14.15	6	16,420	0.04%
2023/08/07	10.1	14.30	5.2	14.35	14.35	4.9	16,195	0.03%
2023/08/04	0	0.00	2	14.30	14.30	-2	16,266	-0.01%
2023/08/02	4	14.39	4.3	14.31	14.25	-0.3	16,308	0.00%
2023/08/01	0	0.00	6	14.50	14.55	-6	16,121	-0.04%
2023/07/31	1	14.55	3	14.50	14.40	-2	16,196	-0.01%
2023/07/28	5	14.40	2	14.50	14.45	3	15,895	0.02%
2023/07/27	5.1	14.40	23.1	14.45	14.50	-18	15,738	-0.11%
2023/07/26	0	0.00	15	14.29	14.30	-15	15,432	-0.10%
2023/07/25	5	14.20	26	14.10	14.15	-21	15,296	-0.14%
2023/07/24	2	14.10	16	14.15	14.10	-14	15,144	-0.09%
2023/07/21	7	14.25	0.2	14.25	14.25	6.8	15,017	0.05%
2023/07/20	40.1	14.26	0	0.00	14.25	40.1	15,085	0.27%
2023/07/19	4	14.40	8	14.25	14.25	-4	15,029	-0.03%
2023/07/18	10	14.20	22	14.25	14.30	-12	14,937	-0.08%
2023/07/17	0.4	14.10	2	14.15	14.20	-1.6	14,741	-0.01%
2023/07/14	5	14.05	18.4	14.07	14.10	-13.4	14,680	-0.09%
2023/07/13	0.1	14.10	3	14.05	14.00	-2.9	14,754	-0.02%
2023/07/12	2.2	14.08	11.4	14.06	14.05	-9.3	14,756	-0.06%
2023/07/11	30	14.17	5	14.15	14.20	25	14,772	0.17%
2023/07/10	5.5	14.10	5	14.20	14.15	0.5	14,848	0.00%
2023/07/07	6	13.98	13	13.98	14.05	-7	15,060	-0.05%
2023/07/06	2.1	14.15	44	14.24	14.10	-41.9	15,328	-0.27%
2023/07/05	2	14.25	43	14.30	14.30	-41	15,200	-0.27%
2023/07/04	4	14.25	5	14.25	14.30	-1	15,200	-0.01%
2023/07/03	3	14.28	12	14.25	14.30	-9	15,331	-0.06%
2023/06/30	2	14.23	43	14.25	14.25	-41	15,665	-0.26%
2023/06/29	1	14.15	0	0.00	14.20	1	15,681	0.01%
2023/06/28	1	14.20	0	0.00	14.20	1	15,748	0.01%
2023/06/27	0.1	14.15	0	0.00	14.10	0.1	15,799	0.00%
2023/06/26	4	14.11	0	0.00	14.10	4	15,936	0.03%
2023/06/21	3	14.20	2	14.15	14.20	1	16,064	0.01%
2023/06/20	0.1	14.15	2	14.15	14.20	-1.9	16,188	-0.01%
2023/06/19	8	14.06	0	0.00	14.10	8	16,521	0.05%
2023/06/16	4.3	14.16	0.1	14.20	14.10	4.2	17,043	0.02%
2023/06/15	1	14.25	5	14.30	14.30	-4	17,340	-0.02%
2023/06/13	12.1	14.25	0	0.00	14.25	12.1	22,190	0.05%
2023/06/12	50.2	14.25	2.8	14.28	14.25	47.5	22,395	0.21%
2023/06/09	0	0.00	3.7	14.25	14.25	-3.7	22,676	-0.02%
2023/06/08	1	14.20	0	0.00	14.20	1	23,003	0.00%
2023/06/07	5	14.21	1	14.15	14.25	4	23,254	0.02%
2023/06/06	2.1	14.13	0	14.15	14.10	2.1	23,226	0.01%
2023/06/05	0	0.00	13	14.11	14.15	-13	23,292	-0.06%
2023/06/02	1	14.00	1	14.00	14.00	0	23,192	0.00%
2023/05/30	14	13.99	0	0.00	13.95	14	24,096	0.06%
2023/05/29	2.1	14.10	30	14.05	14.10	-27.9	24,780	-0.11%
2023/05/26	8	14.05	1	14.05	14.05	7	25,304	0.03%
2023/05/25	16	14.07	10	14.05	14.05	6	26,087	0.02%
2023/05/24	28	14.12	0	0.00	14.15	28	26,755	0.10%
2023/05/23	0	0.00	40	14.25	14.25	-40	26,782	-0.15%
2023/05/22	2.1	14.23	3.1	14.23	14.25	-1	27,071	0.00%
2023/05/19	2	14.23	36	14.25	14.20	-34	27,058	-0.13%
2023/05/18	1	14.25	28	14.18	14.25	-27	27,030	-0.10%
2023/05/17	4	14.05	18.1	14.08	14.10	-14.1	26,873	-0.05%
2023/05/16	3	14.00	7.3	14.03	14.00	-4.3	26,805	-0.02%
2023/05/15	4.1	13.83	0	13.90	13.90	4.1	27,224	0.01%
2023/05/12	24	13.85	0	0.00	13.85	24	27,201	0.09%
2023/05/11	7.5	13.87	7	13.90	13.90	0.5	27,265	0.00%
2023/05/10	0.2	13.95	1	13.95	13.95	-0.8	27,236	0.00%
2023/05/09	5	14.00	0	0.00	14.00	5	27,606	0.02%
2023/05/08	0.1	14.10	4	14.15	14.05	-3.9	27,581	-0.01%
2023/05/05	0	0.00	30	13.99	14.05	-30	27,759	-0.11%
2023/05/04	12	14.00	5	14.00	14.00	7	27,817	0.03%
2023/05/03	26	14.00	0	0.00	13.95	26	27,939	0.09%
2023/05/02	35	14.04	11	14.00	14.05	24	28,106	0.09%
2023/04/28	2	13.90	1	13.95	13.95	1	28,418	0.00%
2023/04/27	4.1	13.84	31	13.85	13.90	-26.9	28,449	-0.09%
2023/04/25	16.3	13.80	67	13.82	13.85	-50.7	28,906	-0.18%
2023/04/24	10	13.90	0	0.00	13.90	10	28,892	0.03%
2023/04/21	4	13.90	2	13.88	13.80	2	29,097	0.01%
2023/04/20	13.1	13.79	0	0.00	13.80	13.1	29,579	0.04%
2023/04/19	1.3	13.81	0	0.00	13.85	1.3	30,165	0.00%
2023/04/18	1	13.85	5	13.90	13.90	-4	30,042	-0.01%
2023/04/17	14	13.90	10	13.95	13.95	4	29,966	0.01%
2023/04/14	2	13.95	8	13.91	13.95	-6	29,827	-0.02%
2023/04/13	5.1	13.90	7	13.91	13.95	-1.9	29,723	-0.01%
2023/04/12	1	13.85	6.2	13.84	13.85	-5.2	29,626	-0.02%
2023/04/11	0.5	13.75	12	13.78	13.80	-11.5	29,431	-0.04%
2023/04/10	2	13.40	3	13.43	13.45	-1	29,026	0.00%
2023/04/07	10	13.55	2	13.40	13.40	8	29,014	0.03%
2023/04/06	14.1	13.44	21	13.45	13.45	-6.9	28,917	-0.02%
2023/03/31	3.1	13.40	112.8	13.30	13.45	-109.8	28,685	-0.38%	大賣/鉅額交易
2023/03/30	4	13.25	26	13.25	13.25	-22	28,308	-0.08%
2023/03/29	16	13.20	12	13.25	13.25	4	28,289	0.01%
2023/03/28	5	13.25	39	13.23	13.25	-34	28,379	-0.12%
2023/03/27	4.3	13.08	15	13.10	13.20	-10.7	28,513	-0.04%
2023/03/24	19.3	13.15	17.5	13.20	13.20	1.8	28,595	0.01%
2023/03/23	24.4	13.24	29	13.27	13.30	-4.6	28,463	-0.02%
2023/03/22	69.1	13.28	16.5	13.27	13.30	52.6	28,483	0.18%
2023/03/21	29	13.21	8.3	13.21	13.25	20.7	28,224	0.07%
2023/03/20	23.7	12.87	24	12.89	12.95	-0.3	27,781	0.00%
2023/03/17	143	12.68	37	12.72	12.80	106	27,322	0.39%	大買/鉅額交易
2023/03/16	163.5	12.77	209	12.79	12.70	-45.5	26,504	-0.17%	大買/大賣/
2023/03/15	41.2	14.05	19.7	14.07	14.00	21.4	23,843	0.09%
2023/03/14	83.7	14.09	6	14.05	14.05	77.7	24,110	0.32%
2023/03/13	13.7	14.27	19.4	14.25	14.30	-5.7	23,728	-0.02%
2023/03/10	9	14.44	20	14.40	14.50	-11	23,591	-0.05%
2023/03/09	46.3	14.66	7	14.64	14.65	39.3	24,567	0.16%
2023/03/08	6	14.56	1.8	14.60	14.65	4.2	31,210	0.01%
2023/03/07	26.3	14.57	14	14.60	14.60	12.3	31,561	0.04%
2023/03/06	1.6	14.45	6	14.50	14.50	-4.4	31,889	-0.01%
2023/03/03	15.9	14.38	45	14.33	14.40	-29.1	32,117	-0.09%
2023/03/02	5.7	14.82	6	14.60	14.65	-0.3	31,913	0.00%
2023/03/01	35.1	14.64	24.4	14.80	14.80	10.7	31,936	0.03%
2023/02/24	2	14.35	16	14.34	14.40	-14	31,427	-0.04%
2023/02/23	23	14.45	69.8	14.41	14.40	-46.8	31,242	-0.15%
2023/02/22	45	14.11	201.1	14.14	14.20	-156.1	30,649	-0.51%	大賣/鉅額交易
2023/02/21	5	13.95	11	13.95	13.95	-6	30,113	-0.02%
2023/02/20	11.7	13.95	65.6	13.93	14.00	-53.9	30,767	-0.18%
2023/02/17	13	13.79	13.2	13.79	13.80	-0.2	30,761	0.00%
2023/02/16	0.2	13.70	6.2	13.75	13.70	-6	31,054	-0.02%
2023/02/15	7.5	13.75	1.2	13.71	13.70	6.3	31,915	0.02%
2023/02/14	2	13.73	21.5	13.80	13.80	-19.5	32,032	-0.06%
2023/02/13	33.3	13.72	62.6	13.59	13.75	-29.3	32,530	-0.09%
2023/02/10	8	13.40	1.2	13.41	13.45	6.8	32,387	0.02%
2023/02/09	2.2	13.37	52	13.30	13.35	-49.8	32,615	-0.15%
2023/02/08	0	0.00	3	13.40	13.35	-3	32,683	-0.01%
2023/02/07	60	13.46	21	13.47	13.40	39	32,751	0.12%
2023/02/06	4.5	13.16	13	13.15	13.15	-8.5	32,462	-0.03%
2023/02/03	8	13.16	44	13.10	13.25	-36	32,754	-0.11%
2023/02/02	6	13.26	4	13.25	13.25	2	32,713	0.01%
2023/02/01	9.7	13.34	5.5	13.40	13.35	4.2	32,824	0.01%
2023/01/31	5	13.38	9	13.41	13.35	-4	32,899	-0.01%
2023/01/30	7.5	13.46	24	13.52	13.55	-16.5	32,867	-0.05%
2023/01/17	2.2	13.45	7.1	13.44	13.45	-4.9	32,782	-0.02%
2023/01/16	0	0.00	7	13.45	13.45	-7	32,943	-0.02%
2023/01/13	64	13.30	7	13.34	13.30	57	33,036	0.17%
2023/01/12	24.5	13.25	1	13.40	13.30	23.5	33,731	0.07%
2023/01/11	4.2	13.35	1	13.35	13.35	3.2	33,883	0.01%
2023/01/10	2	13.30	25.2	13.30	13.35	-23.2	33,922	-0.07%
2023/01/09	15	13.12	23.1	13.12	13.20	-8.1	34,169	-0.02%
2023/01/06	20.1	12.97	1	12.95	12.95	19.1	33,944	0.06%
2023/01/05	42	12.98	5	12.98	13.00	37	34,894	0.11%
2023/01/04	0.1	12.95	13	12.99	12.95	-12.9	35,213	-0.04%
2023/01/03	3	12.90	16	12.91	13.00	-13	35,608	-0.04%
2022/12/30	12	12.95	8	12.96	12.95	4	35,721	0.01%
2022/12/29	6.1	12.83	1	12.85	12.85	5.1	36,228	0.01%
2022/12/28	0.1	12.90	1	12.90	12.90	-0.9	36,336	0.00%
2022/12/27	10	12.95	2	12.98	12.95	8	36,603	0.02%
2022/12/26	0	0.00	0.3	12.95	12.90	-0.3	36,887	0.00%
2022/12/23	0.5	12.90	11	12.90	12.90	-10.5	37,208	-0.03%
2022/12/21	0	0.00	3.1	13.00	12.90	-3.1	38,268	-0.01%
2022/12/20	3	12.93	6	12.95	13.00	-3	38,560	-0.01%
2022/12/19	11	13.00	20.3	13.04	13.10	-9.3	38,902	-0.02%
2022/12/16	0.5	13.00	9	13.02	13.05	-8.5	39,253	-0.02%
2022/12/15	1.4	12.93	6.2	12.96	12.95	-4.8	39,758	-0.01%
2022/12/14	3	12.97	0.5	12.95	13.00	2.5	39,966	0.01%
2022/12/13	0.9	12.95	6	13.05	12.90	-5.1	39,996	-0.01%
2022/12/12	1.2	12.94	0.2	12.95	13.00	1	39,892	0.00%
2022/12/09	5	12.85	2	12.95	13.00	3	39,932	0.01%
2022/12/08	3.1	12.85	1	13.00	12.75	2.1	39,854	0.01%
2022/12/07	32	13.00	15	13.04	13.05	17	39,843	0.04%
2022/12/06	3	12.73	7	12.88	12.85	-4	39,997	-0.01%
2022/12/05	4	12.76	6	12.90	12.75	-2	40,374	0.00%
2022/12/02	12	12.80	20	12.88	12.90	-8	40,494	-0.02%
2022/12/01	23	12.92	17	13.00	13.00	6	40,339	0.01%
2022/11/30	4	12.68	16	12.79	13.10	-12	39,172	-0.03%
2022/11/29	6	12.60	0	0.00	12.65	6	32,392	0.02%
2022/11/28	12	12.59	0	0.00	12.70	12	32,085	0.04%
2022/11/25	5.3	12.65	0	0.00	12.60	5.3	31,790	0.02%
2022/11/24	19	12.68	17	12.69	12.65	2	31,530	0.01%
2022/11/23	1	12.80	112	12.76	12.75	-111	31,243	-0.36%	大賣/鉅額交易
2022/11/22	105	12.80	3.3	12.75	12.75	101.7	31,072	0.33%	大買/鉅額交易
2022/11/21	20	12.75	0	0.00	12.75	20	30,788	0.06%
2022/11/18	0	12.65	11	12.70	12.65	-11	30,589	-0.04%
2022/11/17	10.3	12.60	10	12.65	12.65	0.3	30,543	0.00%
2022/11/16	10.3	12.76	5	12.71	12.55	5.3	30,357	0.02%
2022/11/15	0.6	12.60	2	12.55	12.55	-1.4	29,658	0.00%
2022/11/14	1.2	12.61	12	12.65	12.60	-10.8	29,585	-0.04%
2022/11/11	11.2	12.60	13.3	12.61	12.60	-2.1	29,497	-0.01%
2022/11/10	8.3	12.45	4	12.38	12.40	4.3	28,694	0.01%
2022/11/09	4	12.58	14.1	12.58	12.45	-10.1	28,685	-0.04%
2022/11/08	0	12.30	29	12.40	12.40	-29	28,618	-0.10%
2022/11/07	2	12.20	8.5	12.22	12.20	-6.5	28,777	-0.02%
2022/10/31	3	12.00	1	12.00	11.95	2	29,750	0.01%
2022/10/28	0.2	12.05	10	12.05	11.95	-9.8	29,733	-0.03%
2022/10/26	0	0.00	16	12.20	12.15	-16	30,098	-0.05%
2022/10/25	0	0.00	10	12.12	12.10	-10	30,738	-0.03%
2022/10/24	0	0.00	4	12.10	12.15	-4	30,913	-0.01%
2022/10/21	5.3	12.05	12.9	12.04	12.05	-7.7	31,132	-0.02%
2022/10/20	2.1	11.66	22.1	11.75	11.70	-20	30,880	-0.06%
2022/10/19	5	12.10	5.2	12.10	11.85	-0.2	30,356	0.00%
2022/10/18	1	11.90	21.4	12.02	12.00	-20.4	30,391	-0.07%
2022/10/17	25.5	11.90	92	11.94	11.90	-66.5	30,381	-0.22%
2022/10/14	7.5	12.32	8	12.48	12.30	-0.5	29,670	0.00%
2022/10/13	35.3	12.39	0	0.00	12.30	35.3	29,490	0.12%
2022/10/12	4	12.65	5.2	12.80	12.75	-1.2	28,844	0.00%
2022/10/11	2	12.60	1	12.70	12.65	1	28,717	0.00%
2022/10/07	5.2	12.79	23	12.84	12.80	-17.8	28,503	-0.06%
2022/10/06	2	12.85	66.1	12.79	12.85	-64.1	28,387	-0.23%
2022/10/05	5	12.56	0.8	12.70	12.65	4.2	28,018	0.02%
2022/10/04	2	12.50	30	12.55	12.60	-28	27,977	-0.10%
2022/10/03	2	12.45	9.5	12.53	12.55	-7.5	27,645	-0.03%
2022/09/30	7	12.53	14	12.51	12.60	-7	27,632	-0.03%
2022/09/29	0.7	12.50	36.9	12.52	12.65	-36.2	27,574	-0.13%
2022/09/28	14	12.52	0.2	12.60	12.45	13.8	27,384	0.05%
2022/09/27	4	12.55	1	12.60	12.70	3	26,904	0.01%
2022/09/26	37	12.66	97	12.69	12.70	-60	26,817	-0.22%
2022/09/23	10.4	12.85	14.7	12.78	12.80	-4.3	26,909	-0.02%
2022/09/22	23	12.58	28.1	12.60	12.80	-5.1	26,598	-0.02%
2022/09/21	0	0.00	6	12.50	12.55	-6	25,918	-0.02%
2022/09/20	0	0.00	15.4	12.43	12.45	-15.4	25,696	-0.06%
2022/09/16	0.6	12.45	4.9	12.40	12.40	-4.3	25,776	-0.02%
2022/09/15	1	12.40	6.5	12.45	12.40	-5.5	25,850	-0.02%
2022/09/14	8	12.23	3.6	12.23	12.30	4.4	25,889	0.02%
2022/09/13	21	12.51	12.2	12.37	12.35	8.8	25,796	0.03%
2022/09/12	59	12.71	1.4	12.75	12.70	57.6	25,451	0.23%
2022/09/08	1.1	12.80	11.2	12.85	12.95	-10.1	25,411	-0.04%
2022/09/07	3	12.80	42.4	12.80	12.80	-39.4	25,755	-0.15%
2022/09/06	1	12.85	2.2	12.88	12.85	-1.2	25,666	0.00%
2022/09/05	40	12.80	27	12.82	12.85	13	25,927	0.05%
2022/09/02	0.3	12.90	26	12.85	12.85	-25.7	26,181	-0.10%
2022/09/01	6	12.79	8	12.81	12.80	-2	26,109	-0.01%
2022/08/31	32	12.80	2.2	12.85	12.85	29.8	25,965	0.11%
2022/08/30	5	12.80	5	12.85	12.85	0	25,837	0.00%
2022/08/29	0	0.00	34.1	12.79	12.80	-34.1	25,673	-0.13%
2022/08/26	2.7	12.75	8	12.80	12.75	-5.3	25,500	-0.02%
2022/08/25	40.3	12.75	1	12.80	12.75	39.3	25,546	0.15%
2022/08/24	29	12.67	7	12.65	12.65	22	25,672	0.09%
2022/08/23	1.2	12.55	12	12.49	12.50	-10.8	25,666	-0.04%
2022/08/22	15	12.52	12	12.51	12.55	3	26,045	0.01%
2022/08/19	11.8	12.54	21	12.55	12.55	-9.2	26,201	-0.04%
2022/08/18	24	12.61	2	12.63	12.60	22	26,129	0.08%
2022/08/17	31	12.74	41	12.76	12.70	-10	26,044	-0.04%
2022/08/16	32	12.65	51.4	12.65	12.70	-19.3	26,263	-0.07%
2022/08/15	7	12.74	56	12.76	12.80	-49	26,302	-0.19%
2022/08/12	5	12.90	125.9	12.94	12.95	-120.9	25,890	-0.47%	大賣/鉅額交易
2022/08/11	13	12.90	16	12.86	12.95	-3	25,664	-0.01%
2022/08/10	8	12.47	53	12.50	12.55	-45	25,217	-0.18%
2022/08/09	14.2	12.25	10	12.35	12.35	4.2	24,954	0.02%
2022/08/08	8	12.18	0	0.00	12.20	8	25,289	0.03%
2022/08/05	12.7	12.15	10	12.13	12.20	2.7	25,866	0.01%
2022/08/04	5	11.95	15	11.92	12.00	-10	26,426	-0.04%
2022/08/03	12.9	11.94	2	11.95	11.90	10.9	26,604	0.04%
2022/08/02	48.9	12.00	7	11.96	12.00	41.9	27,434	0.15%
2022/08/01	43.4	12.45	15.4	12.47	12.50	28	28,609	0.10%
2022/07/29	21	12.39	3	12.35	12.40	18	28,753	0.06%
2022/07/28	33	12.39	36.5	12.40	12.40	-3.5	29,063	-0.01%
2022/07/27	20	12.25	0	0.00	12.25	20	28,714	0.07%
2022/07/26	1	12.20	0.5	12.20	12.20	0.5	28,726	0.00%
2022/07/25	5	12.15	17	12.14	12.20	-12	28,886	-0.04%
2022/07/22	33.4	11.86	0.3	11.95	12.00	33.1	29,133	0.11%
2022/07/21	4	11.73	3	11.75	11.80	1	29,771	0.00%
2022/07/20	22	11.81	3	11.70	11.70	19	30,255	0.06%
2022/07/19	61	11.74	13	11.74	11.75	48	31,332	0.15%
2022/07/18	9	11.62	7	11.60	11.60	2	33,225	0.01%
2022/07/15	5	11.45	0	0.00	11.45	5	33,496	0.01%
2022/07/14	11	11.57	0	0.00	11.60	11	34,212	0.03%
2022/07/13	38	11.61	2	11.55	11.55	36	34,828	0.10%
2022/07/12	1	11.40	0	0.00	11.45	1	36,695	0.00%
2022/07/08	5	11.50	13.1	11.53	11.50	-8.1	40,259	-0.02%
2022/07/07	10	11.20	5	11.40	11.35	5	41,252	0.01%
2022/07/06	2	11.30	2	11.35	11.30	0	43,611	0.00%
2022/07/05	0	0.00	8	11.50	11.55	-8	46,829	-0.02%
2022/07/04	1	11.30	6	11.33	11.35	-5	49,139	-0.01%
2022/07/01	10	11.29	16.1	11.41	11.30	-6.1	52,166	-0.01%
2022/06/30	10	11.58	0	0.00	11.55	10	53,085	0.02%
2022/06/29	0	0.00	6	11.75	11.80	-6	53,692	-0.01%
2022/06/24	7	11.77	11	11.89	11.80	-4	56,383	-0.01%
2022/06/23	0	0.00	1	11.75	11.75	-1	57,833	0.00%
2022/06/22	1	11.80	1	11.65	11.70	0	58,833	0.00%
2022/06/21	0	0.00	6	11.79	11.90	-6	59,701	-0.01%
2022/06/20	10.1	11.73	29	11.66	11.55	-18.9	61,376	-0.03%
2022/06/17	15	12.00	37	11.82	11.95	-22	61,274	-0.04%
2022/06/16	84	12.51	77	12.41	12.20	7	62,224	0.01%
2022/06/15	13	12.25	2	12.30	12.25	11	63,451	0.02%
2022/06/14	9	12.03	25	12.16	12.20	-16	63,815	-0.03%
2022/06/13	11	12.00	5	12.00	12.00	6	63,799	0.01%
2022/06/10	3.3	12.12	0	0.00	12.15	3.3	63,772	0.01%
2022/06/09	1	12.15	1	12.10	12.20	0	63,967	0.00%
2022/06/07	1	12.10	10	12.10	12.10	-9	64,608	-0.01%
2022/06/06	7	12.23	0	0.00	12.20	7	65,264	0.01%
2022/06/02	8	12.08	71	12.05	12.10	-63	66,074	-0.10%
2022/06/01	14	12.16	12	12.15	12.10	2	67,225	0.00%
2022/05/31	4	12.35	5	12.31	12.30	-1	67,276	0.00%
2022/05/30	6	12.47	6	12.46	12.50	0	67,580	0.00%
2022/05/27	2	12.28	4	12.26	12.30	-2	67,699	0.00%
2022/05/26	0	0.00	15	12.12	12.10	-15	68,364	-0.02%
2022/05/25	0	0.00	3.3	12.01	12.10	-3.3	69,034	0.00%
2022/05/24	2	12.18	16.4	12.23	12.10	-14.4	70,115	-0.02%
2022/05/23	2	12.05	60	11.99	12.05	-58	70,133	-0.08%
2022/05/20	46	12.02	10	12.05	12.00	36	70,981	0.05%
2022/05/19	0	0.00	4.3	11.90	11.95	-4.3	71,285	-0.01%
2022/05/18	3.3	12.10	14	11.95	12.10	-10.7	71,812	-0.01%
2022/05/17	35.1	11.79	10	11.85	11.85	25.1	73,342	0.03%
2022/05/16	19	11.70	41	11.63	11.85	-22	73,675	-0.03%
2022/05/13	27	11.42	3	11.50	11.50	24	73,941	0.03%
2022/05/12	38.2	11.54	52	11.49	11.40	-13.8	75,124	-0.02%
2022/05/11	2	11.80	2.2	11.85	11.85	-0.2	76,703	0.00%
2022/05/10	72.5	11.85	79	11.70	11.90	-6.5	76,668	-0.01%
2022/05/09	105.2	11.73	19	11.84	11.65	86.2	75,733	0.11%	大買/
2022/05/06	27.3	12.12	82	12.17	12.15	-54.8	74,503	-0.07%
2022/05/05	38.1	12.55	4	12.70	12.45	34.1	74,101	0.05%
2022/05/04	2	12.65	28.3	12.65	12.65	-26.3	73,468	-0.04%
2022/05/03	4	12.64	34	12.62	12.65	-30	73,638	-0.04%
2022/04/29	33	12.77	10	12.78	12.75	23	73,948	0.03%
2022/04/28	12.3	12.61	12	12.68	12.70	0.3	73,954	0.00%
2022/04/27	30	12.61	29	12.62	12.60	1	73,848	0.00%
2022/04/26	13	12.90	19	12.91	12.90	-6	73,441	-0.01%
2022/04/25	35.2	12.76	78	12.77	12.80	-42.8	73,357	-0.06%
2022/04/22	75	12.85	50	12.88	13.15	25	72,550	0.03%
2022/04/21	11	12.45	15	12.46	12.50	-4	71,267	-0.01%
2022/04/20	16.1	12.51	39.1	12.47	12.70	-23.1	72,078	-0.03%
2022/04/19	47	12.68	0	0.00	12.60	47	72,110	0.07%
2022/04/18	93	12.62	117	12.59	12.55	-24	73,264	-0.03%	大賣/
2022/04/15	11	13.13	24.6	12.95	13.10	-13.6	71,864	-0.02%
2022/04/14	80	13.21	113.8	13.18	13.05	-33.8	71,552	-0.05%	大賣/
2022/04/13	74	13.66	23.2	13.56	13.60	50.8	69,236	0.07%
2022/04/12	146.6	13.75	66.5	13.66	13.70	80.1	68,126	0.12%	大買/
2022/04/11	217	14.20	139	14.32	14.25	78	65,855	0.12%	大買/大賣/
2022/04/08	27.1	13.62	22.2	13.75	13.85	4.9	62,694	0.01%
2022/04/07	215	13.54	116	13.65	13.20	99	60,620	0.16%	大買/大賣/
2022/04/06	34.3	13.19	23.6	13.34	13.40	10.7	57,848	0.02%
2022/04/01	17	12.90	3	13.02	12.95	14	56,666	0.02%
2022/03/31	22.5	12.86	18.1	12.80	12.85	4.4	55,887	0.01%
2022/03/30	41	12.80	70	12.76	12.85	-29	55,075	-0.05%
2022/03/29	82.1	12.92	23	12.86	12.90	59.1	54,101	0.11%
2022/03/28	108	12.73	36.4	12.78	12.95	71.6	53,147	0.13%	大買/
2022/03/25	51.4	12.54	117.3	12.55	12.60	-65.9	51,543	-0.13%	大賣/
2022/03/24	26.1	12.72	218	12.70	12.75	-191.9	50,376	-0.38%	大賣/鉅額交易
2022/03/23	367.2	12.58	86	12.54	12.70	281.2	49,443	0.57%	大買/鉅額交易
2022/03/22	18	12.08	25.4	12.15	12.20	-7.4	47,518	-0.02%
2022/03/21	124	11.99	115.9	12.02	12.10	8.1	46,878	0.02%	大買/大賣/
2022/03/18	63	11.86	68	11.86	11.75	-5	45,209	-0.01%
2022/03/17	23	11.40	22	11.45	11.45	1	43,396	0.00%
2022/03/16	3	11.28	7	11.28	11.30	-4	42,969	-0.01%
2022/03/15	34	11.20	41.1	11.25	11.30	-7.1	42,664	-0.02%
2022/03/14	6	11.21	22	11.25	11.25	-16	42,591	-0.04%
2022/03/11	133	11.10	130	11.15	11.15	3	42,403	0.01%	大買/大賣/
2022/03/10	94.1	11.19	76	11.21	11.20	18.1	42,316	0.04%
2022/03/09	132	10.94	155	10.99	10.95	-23	41,911	-0.05%	大買/大賣/
2022/03/08	80	10.78	34	10.82	10.75	46	41,269	0.11%
2022/03/07	117	10.96	66	10.93	10.95	51	40,489	0.13%	大買/
2022/03/04	41	11.25	38	11.29	11.25	3	39,562	0.01%
2022/03/03	13	11.43	8	11.40	11.40	5	39,500	0.01%
2022/03/02	7	11.31	58	11.31	11.45	-51	39,333	-0.13%
2022/03/01	26	11.15	126	11.32	11.40	-100	38,924	-0.26%	大賣/
2022/02/25	134	11.05	128	11.11	11.10	6	38,241	0.02%	大買/大賣/
2022/02/24	186.4	11.10	83	11.13	11.10	103.4	37,697	0.27%	大買/鉅額交易
2022/02/23	160	11.26	140.4	11.30	11.30	19.6	36,765	0.05%	大買/大賣/
2022/02/22	78.5	11.27	172	11.28	11.25	-93.5	36,958	-0.25%	大賣/
2022/02/21	28.8	11.47	2	11.50	11.55	26.8	37,209	0.07%
2022/02/18	32.1	11.58	33	11.61	11.60	-1	37,487	0.00%
2022/02/17	83	11.55	58.9	11.51	11.50	24.1	36,858	0.07%
2022/02/16	21	11.21	8	11.20	11.20	13	35,204	0.04%
2022/02/15	39	11.22	14	11.22	11.20	25	34,749	0.07%
2022/02/14	119.2	11.11	58.7	11.14	11.20	60.6	33,942	0.18%	大買/
2022/02/11	23	10.83	254.7	10.88	11.15	-231.7	32,137	-0.72%	大賣/鉅額交易
2022/02/10	118	10.60	80	10.68	10.60	38	29,808	0.13%	大買/
2022/02/09	48	10.68	2	10.65	10.65	46	29,472	0.16%
2022/02/08	3	10.62	13	10.66	10.70	-10	29,376	-0.03%
2022/02/07	36	10.44	64.4	10.46	10.50	-28.4	28,942	-0.10%
2022/01/26	36	10.26	63.5	10.34	10.30	-27.5	28,407	-0.10%
2022/01/25	82	10.23	32	10.26	10.25	50	28,342	0.18%
2022/01/24	87.1	10.26	112.5	10.31	10.35	-25.4	28,096	-0.09%	大賣/
2022/01/21	71	10.33	99	10.36	10.35	-28	27,713	-0.10%
2022/01/20	51	10.39	94.5	10.43	10.50	-43.4	27,290	-0.16%
2022/01/19	114	10.56	70	10.60	10.50	44	26,904	0.16%	大買/
2022/01/18	180	10.64	161	10.69	10.70	19	26,424	0.07%	大買/大賣/
2022/01/17	67	10.63	53	10.65	10.65	14	25,951	0.05%
2022/01/14	67	10.74	38.3	10.74	10.75	28.7	25,421	0.11%
2022/01/13	41.3	10.64	86.4	10.70	10.85	-45.1	24,736	-0.18%
2022/01/12	86	10.49	99.6	10.53	10.55	-13.6	23,544	-0.06%
2022/01/11	49	10.34	1,047.3	10.24	10.50	-998.3	22,728	-4.39%	大賣/鉅額交易
2022/01/10	1,043.7	10.12	7.2	10.09	10.20	1,036.5	21,019	4.93%	大買/鉅額交易
2022/01/07	39	10.03	46	10.00	10.00	-7	20,423	-0.03%
2022/01/06	11	9.92	0	0.00	9.92	11	19,555	0.06%
2022/01/05	23	9.88	30.3	9.88	9.89	-7.3	19,409	-0.04%
2022/01/04	16.1	9.83	0	0.00	9.84	16.1	19,371	0.08%
2022/01/03	11	9.88	10	9.94	9.87	1	19,063	0.01%
2021/12/30	16	9.92	0	0.00	9.90	16	18,894	0.08%
2021/12/29	14	9.96	7	9.96	9.96	7	18,786	0.04%
2021/12/28	5.8	9.87	56	9.88	9.90	-50.2	18,418	-0.27%
2021/12/27	13	9.81	20	9.82	9.81	-7	18,088	-0.04%
2021/12/24	2	9.78	0	0.00	9.78	2	18,340	0.01%
2021/12/23	12	9.72	0	0.00	9.75	12	18,275	0.07%
2021/12/22	0.1	9.72	1	9.73	9.73	-0.9	18,373	0.00%
2021/12/21	2	9.70	0	0.00	9.70	2	18,387	0.01%
2021/12/20	25	9.64	0	0.00	9.66	25	18,381	0.14%
2021/12/17	17	9.64	15	9.65	9.65	2	18,493	0.01%
2021/12/16	8	9.63	0.1	9.65	9.64	8	18,590	0.04%
2021/12/15	18	9.63	6.3	9.63	9.63	11.7	18,942	0.06%
2021/12/14	29	9.66	15.1	9.65	9.64	13.9	19,213	0.07%
2021/12/13	29	9.72	4.1	9.72	9.71	24.9	19,453	0.13%
2021/12/10	5	9.73	0	0.00	9.74	5	19,431	0.03%
2021/12/09	2	9.74	2	9.76	9.76	0	19,562	0.00%
2021/12/08	0.1	9.75	7	9.76	9.76	-6.9	19,575	-0.04%
2021/12/07	16	9.66	13	9.70	9.73	3	19,505	0.02%
2021/12/06	22	9.64	6	9.63	9.64	16	19,782	0.08%
2021/12/03	10	9.71	12.5	9.65	9.66	-2.5	20,897	-0.01%
2021/12/02	10	9.62	4	9.62	9.62	6	21,843	0.03%
2021/12/01	32	9.64	6.1	9.63	9.64	26	22,729	0.11%
2021/11/30	31.5	9.70	7	9.72	9.60	24.5	23,108	0.11%
2021/11/29	10	9.66	10	9.69	9.68	0	23,208	0.00%
2021/11/26	17	9.77	0	0.00	9.78	17	23,861	0.07%
2021/11/25	2	9.87	0.9	9.89	9.89	1.1	30,780	0.00%
2021/11/24	5	9.89	44	9.88	9.90	-39	31,431	-0.12%
2021/11/23	25	9.86	0	0.00	9.82	25	32,004	0.08%
2021/11/22	1.9	9.85	7	9.87	9.92	-5.1	32,278	-0.02%
2021/11/19	17	9.83	17	9.86	9.83	0	32,184	0.00%
2021/11/18	27.2	9.95	72.5	9.93	9.95	-45.3	32,082	-0.14%
2021/11/17	845	9.67	883.3	9.67	9.74	-38.3	30,771	-0.12%	大買/大賣/
2021/11/16	19	9.59	0	0.00	9.60	19	30,073	0.06%
2021/11/15	16.3	9.63	30	9.61	9.61	-13.7	30,022	-0.05%
2021/11/12	16	9.51	20	9.49	9.52	-4	29,755	-0.01%
2021/11/11	12	9.49	0	0.00	9.49	12	29,951	0.04%
2021/11/10	3	9.49	0.3	9.50	9.50	2.7	30,329	0.01%
2021/11/09	10	9.48	0	0.00	9.49	10	30,597	0.03%
2021/11/08	3	9.48	0	0.00	9.48	3	31,052	0.01%
2021/11/05	14.1	9.46	0	0.00	9.47	14.1	31,889	0.04%
2021/11/04	38	9.48	10.1	9.48	9.47	27.9	32,087	0.09%
2021/11/03	53	9.48	0	0.00	9.50	53	32,136	0.16%
2021/11/02	5	9.50	0	0.00	9.49	5	32,237	0.02%
2021/11/01	8	9.50	1	9.49	9.47	7	32,168	0.02%
2021/10/29	12.1	9.48	0	0.00	9.46	12.1	32,179	0.04%
2021/10/28	7	9.50	1	9.50	9.51	6	32,125	0.02%
2021/10/27	7.4	9.50	8.8	9.50	9.50	-1.4	32,230	0.00%
2021/10/26	0	0.00	4.1	9.53	9.53	-4.1	32,177	-0.01%
2021/10/25	17	9.50	0	0.00	9.49	17	32,201	0.05%
2021/10/22	6	9.51	1	9.53	9.51	5	32,448	0.02%
2021/10/21	6	9.53	32.1	9.54	9.51	-26.1	32,493	-0.08%
2021/10/20	0	0.00	1.5	9.52	9.51	-1.5	32,493	0.00%
2021/10/19	1.5	9.50	51	9.50	9.50	-49.5	32,557	-0.15%
2021/10/18	22	9.51	19.1	9.52	9.50	2.9	32,598	0.01%
2021/10/15	0	0.00	5.7	9.50	9.50	-5.7	32,642	-0.02%
2021/10/14	20	9.44	0	0.00	9.44	20	32,675	0.06%
2021/10/13	4	9.45	0	0.00	9.44	4	32,887	0.01%
2021/10/12	13	9.42	5	9.49	9.49	8	33,142	0.02%
2021/10/08	0	0.00	2	9.52	9.50	-2	33,033	-0.01%
2021/10/07	0	0.00	4	9.52	9.53	-4	33,112	-0.01%
2021/10/06	16	9.44	0	0.00	9.47	16	33,163	0.05%
2021/10/05	20	9.45	20	9.45	9.44	0	33,129	0.00%
2021/10/04	3	9.44	0	0.00	9.47	3	33,084	0.01%
2021/10/01	38	9.45	0.5	9.50	9.46	37.5	33,206	0.11%
2021/09/30	7	9.53	0	0.00	9.56	7	32,949	0.02%
2021/09/29	36	9.52	0	0.00	9.57	36	32,979	0.11%
2021/09/28	18	9.52	2	9.60	9.59	16	32,969	0.05%
2021/09/27	5	9.55	12	9.56	9.55	-7	33,024	-0.02%
2021/09/24	2	9.60	18	9.62	9.59	-16	33,153	-0.05%
2021/09/23	6	9.52	2	9.55	9.59	4	33,048	0.01%
2021/09/22	66	9.43	10	9.40	9.43	56	32,859	0.17%
2021/09/17	25	9.67	68	9.67	9.55	-43	32,504	-0.13%
2021/09/16	9	9.58	12	9.63	9.70	-3	32,248	-0.01%
2021/09/15	11.1	9.53	0	0.00	9.55	11.1	31,979	0.03%
2021/09/14	0	0.00	27.1	9.52	9.56	-27.1	31,977	-0.08%
2021/09/13	5	9.47	1.1	9.46	9.49	3.9	31,820	0.01%
2021/09/10	6	9.46	5	9.48	9.45	1	31,914	0.00%
2021/09/09	42	9.42	10	9.40	9.40	32	32,094	0.10%
2021/09/08	84.7	9.47	0	0.00	9.44	84.7	31,733	0.27%
2021/09/07	6.2	9.75	0	0.00	9.82	6.2	30,699	0.02%
2021/09/06	0	0.00	216	9.77	9.78	-216	29,785	-0.73%	大賣/鉅額交易
2021/09/03	204	9.76	2.5	9.75	9.74	201.5	28,869	0.70%	大買/鉅額交易
2021/09/02	4	9.69	800	9.70	9.67	-796	28,384	-2.80%	大賣/鉅額交易
2021/09/01	806	9.74	1,002	9.66	9.73	-196	27,973	-0.70%	大買/大賣/鉅額交易
2021/08/31	1,000	9.69	0.2	9.72	9.69	999.8	27,120	3.69%	大買/鉅額交易
2021/08/30	317.2	9.66	301	9.69	9.75	16.2	19,958	0.08%	大買/大賣/
2021/08/27	1	9.59	1	9.57	9.56	0	19,212	0.00%
2021/08/25	1	9.58	28	9.59	9.60	-27	18,123	-0.15%
2021/08/24	8	9.56	0	0.00	9.59	8	17,924	0.04%
2021/08/23	0	0.00	5	9.60	9.61	-5	17,600	-0.03%
2021/08/20	5	9.59	4	9.61	9.57	1	17,794	0.01%
2021/08/19	1	9.62	0	0.00	9.62	1	19,070	0.01%
2021/08/18	9	9.61	12	9.64	9.65	-3	19,009	-0.02%
2021/08/17	4	9.50	2	9.55	9.57	2	19,062	0.01%
2021/08/16	2	9.55	10	9.57	9.55	-8	18,842	-0.04%
2021/08/13	2	9.65	19	9.66	9.69	-17	18,673	-0.09%
2021/08/12	20	9.76	57	9.74	9.70	-37	18,627	-0.20%
2021/08/11	47	9.70	12	9.75	9.82	35	18,506	0.19%
2021/08/10	3	9.62	2	9.62	9.65	1	18,020	0.01%
2021/08/09	1	9.51	0	0.00	9.57	1	18,282	0.01%
2021/08/05	12	9.52	0	0.00	9.55	12	18,660	0.06%
2021/08/04	3	9.48	1	9.49	9.55	2	19,830	0.01%
2021/08/03	0	0.00	8	9.46	9.50	-8	20,136	-0.04%
2021/08/02	2	9.47	0	0.00	9.50	2	20,460	0.01%
2021/07/30	1	9.47	0	0.00	9.49	1	20,546	0.00%
2021/07/28	5	9.47	0	0.00	9.46	5	20,734	0.02%
2021/07/27	0	0.00	3	9.54	9.53	-3	21,060	-0.01%
2021/07/26	15	9.56	3	9.50	9.51	12	21,256	0.06%
2021/07/23	1.6	9.60	0	0.00	9.59	1.6	21,324	0.01%
2021/07/22	7	9.60	2	9.60	9.60	5	21,426	0.02%
2021/07/21	1	9.55	2	9.52	9.54	-1	21,449	0.00%
2021/07/20	0.1	9.60	0	0.00	9.54	0.1	21,618	0.00%
2021/07/19	2	9.55	1	9.54	9.63	1	21,597	0.00%
2021/07/16	10	9.53	11	9.56	9.56	-1	21,899	0.00%
2021/07/15	3	9.47	0	0.00	9.48	3	21,767	0.01%
2021/07/14	4	9.47	4	9.48	9.46	0	22,099	0.00%
2021/07/13	2	9.49	0	0.00	9.47	2	22,917	0.01%
2021/07/12	2	9.50	13.1	9.49	9.49	-11.1	23,037	-0.05%
2021/07/09	10	9.45	1	9.46	9.48	9	22,974	0.04%
2021/07/08	15	9.41	0	0.00	9.48	15	23,047	0.07%
2021/07/07	1	9.43	10	9.45	9.44	-9	23,134	-0.04%
2021/07/06	2	9.42	15	9.43	9.48	-13	23,259	-0.06%
2021/07/05	2.1	9.43	10	9.42	9.46	-7.9	23,258	-0.03%
2021/07/02	23.1	9.41	0	0.00	9.40	23.1	23,253	0.10%
2021/07/01	24	9.42	1	9.42	9.42	23	23,245	0.10%
2021/06/30	28	9.43	4	9.45	9.45	24	23,302	0.10%
2021/06/29	2	9.45	8	9.42	9.43	-6	23,318	-0.03%
2021/06/28	2	9.46	2	9.48	9.46	0	23,586	0.00%
2021/06/25	2	9.46	0	0.00	9.44	2	23,805	0.01%
2021/06/24	4	9.46	0.2	9.50	9.44	3.9	23,893	0.02%
2021/06/23	11	9.48	15	9.48	9.47	-4	23,854	-0.02%
2021/06/22	13	9.38	0	0.00	9.38	13	23,842	0.05%
2021/06/21	31.2	9.37	0	0.00	9.36	31.2	23,768	0.13%
2021/06/18	36.2	9.41	2	9.42	9.40	34.2	23,606	0.14%
2021/06/17	0	9.48	0	0.00	9.45	0	23,321	0.00%
2021/06/16	12.5	9.45	2	9.48	9.45	10.5	23,480	0.04%
2021/06/15	13	9.48	0	0.00	9.49	13	23,388	0.06%
2021/06/10	2	9.50	0	0.00	9.52	2	23,674	0.01%
2021/06/09	10.2	9.50	0	0.00	9.48	10.2	23,698	0.04%
2021/06/08	2.2	9.46	0	0.00	9.48	2.2	23,658	0.01%
2021/06/07	73.1	9.54	0.7	9.54	9.51	72.4	23,796	0.30%
2021/06/04	52.1	9.60	0	0.00	9.61	52.1	23,786	0.22%
2021/06/03	16	9.65	20	9.66	9.65	-4	24,046	-0.02%
2021/06/01	12.1	9.58	0	0.00	9.59	12.1	23,803	0.05%
2021/05/31	0.1	9.57	7	9.61	9.61	-6.9	23,956	-0.03%
2021/05/28	0	0.00	1.1	9.53	9.56	-1.1	24,026	0.00%
2021/05/27	31	9.40	0	0.00	9.39	31	23,860	0.13%
2021/05/26	0	0.00	1	9.45	9.47	-1	23,047	0.00%
2021/05/25	17	9.39	0	0.00	9.42	17	23,052	0.07%
2021/05/21	14	9.37	0	0.00	9.41	14	22,952	0.06%
2021/05/20	21	9.31	0	0.00	9.35	21	22,791	0.09%
2021/05/19	29.2	9.38	1.3	9.41	9.36	27.9	22,619	0.12%
2021/05/18	9	9.40	3.1	9.45	9.48	5.9	22,314	0.03%
2021/05/17	28.5	9.38	0	0.00	9.31	28.5	22,238	0.13%
2021/05/14	3.2	9.59	8	9.60	9.63	-4.8	21,804	-0.02%
2021/05/13	7.1	9.55	41	9.57	9.53	-33.9	21,612	-0.16%
2021/05/12	31.2	9.70	101	9.73	9.64	-69.8	21,153	-0.33%	大賣/
2021/05/11	14.3	10.01	0	0.00	9.95	14.3	19,954	0.07%
2021/05/10	13	10.06	74	10.05	10.15	-61	19,577	-0.31%
2021/05/07	0	0.00	0.3	9.99	9.99	-0.3	19,452	0.00%
2021/05/06	4	9.95	0	0.00	9.92	4	19,365	0.02%
2021/05/05	3	9.89	5	9.91	9.90	-2	19,256	-0.01%
2021/05/04	15	9.98	8	9.86	9.83	7	19,167	0.04%
2021/05/03	1	10.10	3	10.10	10.05	-2	18,680	-0.01%
2021/04/29	0	0.00	46	10.18	10.20	-46	18,676	-0.25%
2021/04/28	0	0.00	6.6	10.14	10.15	-6.6	18,571	-0.04%
2021/04/26	15	10.17	10.5	10.15	10.20	4.5	18,503	0.02%
2021/04/23	1	10.05	0	0.00	10.05	1	18,318	0.01%
2021/04/22	7	10.10	40.2	10.12	10.10	-33.2	18,307	-0.18%
2021/04/21	1	10.05	40	10.05	10.05	-39	17,748	-0.22%
2021/04/20	0.5	10.10	1	10.15	10.20	-0.5	17,597	0.00%
2021/04/19	46	10.15	21	10.10	10.20	25	17,294	0.14%
2021/04/16	23	9.94	5.1	9.96	9.97	18	16,507	0.11%
2021/04/15	1	9.86	1	9.88	9.89	0	16,369	0.00%
2021/04/14	48	9.82	0	0.00	9.80	48	16,255	0.30%
2021/04/13	2.7	9.87	51	9.86	9.85	-48.3	16,212	-0.30%
2021/04/12	31.9	9.82	15	9.80	9.88	16.9	16,000	0.11%
2021/04/09	33	9.77	27	9.77	9.77	6	15,884	0.04%
2021/04/08	31.9	9.80	3.5	9.79	9.80	28.4	15,897	0.18%
2021/04/07	2	9.83	25	9.84	9.84	-23	16,107	-0.14%
2021/04/06	32	9.90	53	9.87	9.87	-21	16,001	-0.13%
2021/04/01	51	9.90	10.7	9.93	9.93	40.3	15,792	0.26%
2021/03/31	42	9.97	16.5	9.95	9.96	25.5	15,638	0.16%
2021/03/30	4	10.04	0	0.00	10.00	4	15,260	0.03%
2021/03/29	36	9.91	12.2	9.91	9.98	23.8	15,007	0.16%
2021/03/26	21	9.84	0.3	9.83	9.86	20.7	14,856	0.14%
2021/03/25	0	0.00	31	9.81	9.82	-31	14,973	-0.21%
2021/03/23	2	9.72	6.6	9.75	9.73	-4.6	15,029	-0.03%
2021/03/22	1	9.75	0	0.00	9.77	1	15,067	0.01%
2021/03/19	11	9.70	0	0.00	9.69	11	15,238	0.07%
2021/03/18	40	9.78	10.5	9.76	9.76	29.6	15,139	0.20%
2021/03/17	7	9.80	0	0.00	9.77	7	15,139	0.05%
2021/03/15	2	9.78	8	9.78	9.80	-6	15,058	-0.04%
2021/03/12	1	9.71	0	0.00	9.75	1	15,253	0.01%
2021/03/11	5	9.76	0	0.00	9.73	5	15,310	0.03%
2021/03/09	0	0.00	11	9.60	9.63	-11	14,985	-0.07%
2021/03/08	0	0.00	11.2	9.56	9.52	-11.2	14,772	-0.08%
2021/03/05	10.1	9.51	0	0.00	9.55	10.1	14,755	0.07%
2021/03/04	41	9.55	21	9.53	9.54	20	15,234	0.13%
2021/03/03	0	0.00	8	9.54	9.61	-8	15,068	-0.05%
2021/03/02	4	9.53	0	0.00	9.40	4	14,804	0.03%
2021/02/26	26	9.50	0	0.00	9.47	26	14,663	0.18%
2021/02/25	0	0.00	43.1	9.65	9.68	-43.1	14,092	-0.31%
2021/02/24	0	0.00	2	9.61	9.59	-2	13,992	-0.01%
2021/02/23	1	9.55	50	9.49	9.56	-49	13,850	-0.35%
2021/02/22	20.3	9.48	18.5	9.49	9.45	1.8	13,764	0.01%
2021/02/19	50	9.40	8.2	9.39	9.47	41.8	13,731	0.30%
2021/02/18	26	9.43	47	9.46	9.42	-21	13,697	-0.15%
2021/02/17	5	9.39	99	9.35	9.44	-94	13,765	-0.68%
2021/02/05	2.1	9.30	0	0.00	9.29	2.1	13,509	0.02%
2021/02/04	5	9.29	0	0.00	9.29	5	13,549	0.04%
2021/02/03	0	0.00	16	9.23	9.30	-16	13,897	-0.12%
2021/02/02	1	9.24	1	9.25	9.25	0	14,162	0.00%
2021/02/01	10	9.19	0	0.00	9.23	10	14,241	0.07%
2021/01/29	36	9.16	0	0.00	9.10	36	14,235	0.25%
2021/01/28	16	9.22	0	0.00	9.21	16	13,922	0.11%
2021/01/27	17	9.27	15	9.29	9.26	2	13,776	0.01%
2021/01/26	18	9.29	0	0.00	9.28	18	13,733	0.13%
2021/01/25	1	9.37	0	0.00	9.36	1	13,666	0.01%
2021/01/22	33	9.27	60	9.26	9.26	-27	13,710	-0.20%
2021/01/21	21	9.39	0	0.00	9.34	21	13,475	0.16%
2021/01/20	29	9.39	1	9.41	9.35	28	13,317	0.21%
2021/01/19	2	9.51	5	9.48	9.48	-3	12,957	-0.02%
2021/01/18	19	9.49	0	0.00	9.47	19	12,963	0.15%
2021/01/15	47	9.61	1	9.65	9.56	46	12,782	0.36%
2021/01/14	6	9.64	4	9.64	9.65	2	12,701	0.02%
2021/01/13	0.6	9.67	0	0.00	9.65	0.6	12,669	0.00%
2021/01/12	12	9.69	0.5	9.69	9.64	11.5	12,630	0.09%
2021/01/11	0.4	9.77	5	9.79	9.80	-4.6	12,524	-0.04%
2021/01/08	6	9.66	2	9.67	9.75	4	12,363	0.03%
2021/01/07	6	9.59	0	0.00	9.65	6	12,187	0.05%
2021/01/06	1	9.68	0	0.00	9.64	1	12,166	0.01%
2021/01/05	105	9.69	0.3	9.71	9.73	104.7	12,020	0.87%	大買/鉅額交易
2021/01/04	5.2	9.75	21.5	9.73	9.71	-16.4	12,041	-0.14%
2020/12/31	0	0.00	16	9.70	9.73	-16	11,960	-0.13%
2020/12/30	10	9.63	5	9.68	9.69	5	11,869	0.04%
2020/12/29	2	9.58	0	0.00	9.59	2	11,584	0.02%
2020/12/28	11	9.58	2	9.58	9.59	9	11,587	0.08%
2020/12/23	3	9.49	1	9.50	9.50	2	11,787	0.02%
2020/12/22	3	9.56	63	9.58	9.52	-60	11,791	-0.51%
2020/12/21	4	9.57	5	9.59	9.61	-1	12,034	-0.01%
2020/12/18	14	9.48	0	0.00	9.43	14	12,087	0.12%
2020/12/17	0	0.00	5.5	9.59	9.57	-5.5	12,111	-0.05%
2020/12/16	0	0.00	6	9.58	9.59	-6	12,281	-0.05%
2020/12/15	15.5	9.50	10	9.49	9.48	5.5	12,309	0.04%
2020/12/14	5	9.57	2	9.60	9.56	3	12,111	0.02%
2020/12/11	2.3	9.59	0	0.00	9.61	2.3	12,125	0.02%
2020/12/10	1	9.50	0	0.00	9.60	1	12,017	0.01%
2020/12/09	20	9.53	13	9.53	9.53	7	11,917	0.06%
2020/12/08	32.9	9.74	0	0.00	9.67	32.9	11,665	0.28%
2020/12/07	11	9.84	0	0.00	9.86	11	11,400	0.10%
2020/12/04	20	9.87	1	9.90	9.88	19	11,377	0.17%
2020/12/02	4	9.86	0	0.00	9.85	4	11,477	0.03%
2020/12/01	4	9.86	0	0.00	9.91	4	11,536	0.03%
2020/11/30	5	9.86	0	0.00	9.95	5	11,692	0.04%
2020/11/27	10	9.86	1	9.87	9.86	9	11,440	0.08%
2020/11/25	0.8	9.90	0.5	9.88	9.88	0.3	12,227	0.00%
2020/11/24	1	9.85	0	0.00	9.87	1	12,255	0.01%
2020/11/23	13	9.90	3	9.91	9.90	10	12,304	0.08%
2020/11/20	3	9.87	0.1	9.89	9.89	2.9	12,294	0.02%
2020/11/19	4	9.85	0	0.00	9.85	4	12,323	0.03%
2020/11/18	3	9.91	6	9.91	9.93	-3	12,310	-0.02%
2020/11/17	2	9.86	0	0.00	9.89	2	12,298	0.02%
2020/11/16	1.5	9.85	69.4	9.85	9.89	-67.8	12,725	-0.53%
2020/11/13	1.1	9.83	0	0.00	9.83	1.1	12,610	0.01%
2020/11/12	2	9.96	0	0.00	9.90	2	12,607	0.02%
2020/11/11	3.6	10.00	35.1	10.03	10.10	-31.5	12,516	-0.25%
2020/11/10	0.5	9.89	7.2	9.88	9.93	-6.7	12,177	-0.06%
2020/11/09	3	9.73	0	0.00	9.76	3	11,894	0.03%
2020/11/06	13	9.66	9	9.66	9.66	4	11,817	0.03%
2020/11/05	5	9.62	5	9.62	9.62	0	11,868	0.00%
2020/11/03	0	9.60	0	0.00	9.60	0	12,020	0.00%
2020/11/02	2	9.45	0	0.00	9.57	2	12,110	0.02%
2020/10/30	13	9.45	0	0.00	9.40	13	12,215	0.11%
2020/10/29	7.1	9.51	1	9.53	9.50	6.1	12,145	0.05%
2020/10/27	2.8	9.69	2	9.68	9.68	0.8	12,322	0.01%
2020/10/26	0	0.00	5.2	9.77	9.75	-5.2	12,402	-0.04%
2020/10/23	5	9.58	0	0.00	9.63	5	12,500	0.04%
2020/10/21	5	9.51	0	0.00	9.46	5	12,874	0.04%
2020/10/20	6	9.51	0.1	9.55	9.50	5.9	13,003	0.05%
2020/10/19	5	9.57	0	0.00	9.57	5	13,238	0.04%
2020/10/16	5	9.58	1.8	9.59	9.55	3.3	13,925	0.02%
2020/10/15	4.9	9.59	12	9.58	9.57	-7.1	14,678	-0.05%
2020/10/13	10	9.67	11	9.66	9.67	-1	15,231	-0.01%
2020/10/12	3	9.71	0	0.00	9.77	3	15,530	0.02%
2020/10/08	5	9.79	0	0.00	9.79	5	15,562	0.03%
2020/10/06	2	9.73	2	9.78	9.78	0	15,614	0.00%
2020/10/05	5	9.66	1	9.62	9.69	4	15,734	0.03%
2020/09/30	3	9.59	1	9.57	9.54	2	15,781	0.01%
2020/09/29	5	9.60	0	0.00	9.55	5	15,895	0.03%
2020/09/28	14	9.52	1	9.50	9.56	13	16,090	0.08%
2020/09/25	15	9.30	0	0.00	9.33	15	16,178	0.09%
2020/09/24	23	9.31	0	0.00	9.21	23	16,178	0.14%
2020/09/23	35	9.50	0	0.00	9.52	35	15,949	0.22%
2020/09/22	18	9.66	0	0.00	9.63	18	15,678	0.11%
2020/09/21	7	9.82	6.1	9.80	9.78	1	15,532	0.01%
2020/09/18	1	9.85	0	0.00	9.87	1	15,476	0.01%
2020/09/17	6	9.85	0	0.00	9.87	6	15,425	0.04%
2020/09/16	18.8	9.87	1	9.90	9.86	17.8	15,579	0.11%
2020/09/15	2	9.88	0.4	9.92	9.90	1.6	15,501	0.01%
2020/09/14	0	0.00	2.8	9.91	9.89	-2.8	15,719	-0.02%
2020/09/11	5	9.90	0	0.00	9.93	5	15,741	0.03%
2020/09/10	0	0.00	0.1	9.96	9.95	-0.1	15,778	0.00%
2020/09/09	15	9.90	0	0.00	9.90	15	15,876	0.09%
2020/09/08	2	9.96	3	9.98	9.98	-1	16,085	-0.01%
2020/09/07	6	9.84	34.2	9.89	9.93	-28.2	16,374	-0.17%
2020/09/04	11	9.86	1.2	9.88	9.87	9.8	16,597	0.06%
2020/09/03	26	9.92	0	0.00	9.92	26	16,620	0.16%
2020/09/02	10	9.94	2.1	9.91	9.91	7.9	16,552	0.05%
2020/09/01	16	9.98	0	0.00	9.97	16	16,624	0.10%
2020/08/31	30	10.02	2.1	10.00	10.00	27.9	16,532	0.17%
2020/08/28	0	0.00	0.2	10.15	10.05	-0.2	16,311	0.00%
2020/08/26	2	10.10	0.1	10.10	10.10	2	16,673	0.01%
2020/08/24	5	10.02	1	10.00	10.00	4	17,337	0.02%
2020/08/21	6	10.09	0	0.00	10.10	6	17,590	0.03%
2020/08/20	26	10.02	3	10.08	10.00	23	17,626	0.13%
2020/08/19	5	10.15	0	0.00	10.15	5	17,359	0.03%
2020/08/18	11	10.15	0	0.00	10.20	11	17,412	0.06%
2020/08/17	2	10.18	1	10.10	10.20	1	17,460	0.01%
2020/08/14	5	10.10	0	0.00	10.15	5	17,574	0.03%
2020/08/13	1	10.10	1	10.10	10.10	0	17,579	0.00%
2020/08/12	2	10.10	0	0.00	10.10	2	17,686	0.01%
2020/08/10	1	10.20	0	0.00	10.20	1	17,809	0.01%
2020/08/07	5	10.11	0	0.00	10.10	5	17,786	0.03%
2020/08/06	5	10.10	0	0.00	10.15	5	17,849	0.03%
2020/08/05	11	10.05	0	0.00	10.05	11	17,961	0.06%
2020/08/04	11	10.05	1.5	10.07	10.05	9.5	18,197	0.05%
2020/08/03	13	10.07	0	0.00	10.00	13	18,131	0.07%
2020/07/31	11	10.11	1	10.10	10.10	10	18,189	0.05%
2020/07/30	1	10.10	0	0.00	10.20	1	18,200	0.01%
2020/07/29	28	10.18	3	10.20	10.10	25	18,256	0.14%
2020/07/28	15	10.10	7	10.14	10.10	8	18,338	0.04%
2020/07/27	19	10.22	2	10.30	10.15	17	18,541	0.09%
2020/07/24	15	10.39	0	0.00	10.35	15	18,667	0.08%
2020/07/23	11	10.48	0	0.00	10.45	11	18,661	0.06%
2020/07/22	43	10.59	6	10.61	10.60	37	18,583	0.20%
2020/07/21	7	11.06	44.4	11.07	11.15	-37.4	17,981	-0.21%
2020/07/20	100	11.10	3	11.12	11.10	97	17,350	0.56%
2020/07/17	4	11.05	0	0.00	11.10	4	17,135	0.02%
2020/07/16	7	11.09	0	0.00	11.10	7	17,182	0.04%
2020/07/15	6	10.95	0	0.00	11.00	6	17,023	0.04%
2020/07/14	1	10.95	1	11.00	10.95	0	17,162	0.00%
2020/07/13	0	0.00	6	11.00	11.00	-6	17,447	-0.03%
2020/07/10	4	10.95	0	0.00	10.95	4	17,741	0.02%
2020/07/09	2.7	11.09	4.1	11.05	11.05	-1.4	17,843	-0.01%
2020/07/08	1	11.00	1	11.10	11.15	0	18,064	0.00%
2020/07/07	2	10.95	0	0.00	11.00	2	18,325	0.01%
2020/07/06	0.5	11.05	0	0.00	11.05	0.5	18,546	0.00%
2020/07/03	10	10.93	10	10.90	10.90	0	18,613	0.00%
2020/07/02	1	10.90	5	10.90	10.95	-4	18,838	-0.02%
2020/06/30	6	10.80	1	10.85	10.80	5	19,193	0.03%
2020/06/29	7	10.80	0	0.00	10.75	7	19,503	0.04%
2020/06/24	12	10.88	10	10.85	10.85	2	19,721	0.01%
2020/06/22	20	10.90	0	0.00	10.90	20	20,145	0.10%
2020/06/19	2	10.80	0	0.00	10.80	2	20,664	0.01%
2020/06/18	5	10.94	0	0.00	10.90	5	20,861	0.02%
2020/06/17	1	10.95	2	10.90	11.00	-1	21,170	0.00%
2020/06/15	5	10.82	0	0.00	10.80	5	22,865	0.02%
2020/06/12	5	10.81	13.2	10.89	10.90	-8.2	23,260	-0.04%
2020/06/11	25.8	11.05	10	11.00	11.00	15.8	23,838	0.07%
2020/06/10	1	11.20	4	11.20	11.20	-3	24,163	-0.01%
2020/06/08	4	11.16	0	0.00	11.20	4	25,780	0.02%
2020/06/05	11	11.25	15	11.20	11.20	-4	25,765	-0.02%
2020/06/04	1	11.15	25	11.16	11.20	-24	26,450	-0.09%
2020/06/03	5	11.10	2	11.05	11.15	3	27,285	0.01%
2020/06/02	4	10.85	0	0.00	10.85	4	27,129	0.01%
2020/06/01	0	0.00	8.1	10.80	10.85	-8.1	27,072	-0.03%
2020/05/29	10	10.62	10	10.65	10.60	0	26,992	0.00%
2020/05/28	5	10.71	0	0.00	10.65	5	26,681	0.02%
2020/05/27	10	10.75	0	0.00	10.80	10	27,044	0.04%
2020/05/26	1	10.75	0	0.00	10.70	1	27,325	0.00%
2020/05/25	11	10.60	1	10.65	10.65	10	27,340	0.04%
2020/05/22	3	10.70	0	0.00	10.65	3	27,448	0.01%
2020/05/21	1	10.75	0	0.00	10.80	1	27,603	0.00%
2020/05/20	3	10.72	0	0.00	10.75	3	28,065	0.01%
2020/05/19	4	10.75	0	0.00	10.75	4	28,154	0.01%
2020/05/18	10	10.60	0	0.00	10.60	10	28,191	0.04%
2020/05/15	11	10.65	0	0.00	10.60	11	28,229	0.04%
2020/05/14	0	0.00	4	10.70	10.70	-4	28,086	-0.01%
2020/05/12	4	10.78	0	0.00	10.75	4	28,035	0.01%
2020/05/11	21	10.83	10.5	10.84	10.85	10.5	28,067	0.04%
2020/05/08	0	0.00	5	10.60	10.60	-5	27,904	-0.02%
2020/05/07	11	10.50	10	10.55	10.60	1	28,301	0.00%
2020/05/06	13	10.50	10.5	10.55	10.55	2.5	28,191	0.01%
2020/05/05	14	10.54	10	10.60	10.55	4	28,282	0.01%
2020/05/04	12	10.51	10	10.55	10.55	2	28,321	0.01%
2020/04/30	5	10.79	49	10.76	10.85	-44	28,349	-0.16%
2020/04/29	0	0.00	2	10.50	10.65	-2	28,719	-0.01%
2020/04/28	40	10.34	10	10.35	10.35	30	28,685	0.10%
2020/04/27	1	10.25	1	10.30	10.30	0	29,638	0.00%
2020/04/24	54	10.14	51	10.20	10.15	3	29,920	0.01%
2020/04/23	22	10.15	13	10.18	10.25	9	30,030	0.03%
2020/04/22	1	10.05	1	10.15	10.15	0	29,989	0.00%
2020/04/21	11	10.15	0	0.00	10.10	11	29,929	0.04%
2020/04/20	12	10.40	0	0.00	10.35	12	29,768	0.04%
2020/04/17	0	0.00	10	10.65	10.50	-10	29,919	-0.03%
2020/04/16	13	10.40	0	0.00	10.55	13	29,751	0.04%
2020/04/15	7	10.60	12	10.53	10.65	-5	29,474	-0.02%
2020/04/14	0	0.00	16	10.32	10.45	-16	29,437	-0.05%
2020/04/13	9	10.29	0	0.00	10.20	9	29,348	0.03%
2020/04/10	5	10.33	4	10.38	10.45	1	29,087	0.00%
2020/04/09	4	9.89	3	9.98	10.05	1	28,815	0.00%
2020/04/08	17	9.77	0	0.00	9.84	17	28,381	0.06%
2020/04/07	5	9.71	0	0.00	9.72	5	28,152	0.02%
2020/04/06	10	9.49	0	0.00	9.59	10	27,910	0.04%
2020/04/01	9	9.60	0	0.00	9.58	9	28,151	0.03%
2020/03/31	2	9.62	0	0.00	9.69	2	27,994	0.01%
2020/03/30	3	9.57	0	0.00	9.68	3	27,578	0.01%
2020/03/27	3	9.94	56	9.96	9.86	-53	27,234	-0.19%
2020/03/26	12	9.72	18	9.71	9.72	-6	26,820	-0.02%
2020/03/25	10	9.83	106	9.81	9.80	-96	26,882	-0.36%	大賣/
2020/03/24	12	9.37	44	9.47	9.30	-32	26,531	-0.12%
2020/03/23	33.2	9.00	5	9.09	9.00	28.2	26,312	0.11%
2020/03/20	12	9.27	63	9.33	9.46	-51	26,101	-0.20%
2020/03/19	42	8.89	67.8	8.62	8.61	-25.8	25,510	-0.10%
2020/03/18	17	9.60	0	0.00	9.48	17	24,421	0.07%
2020/03/17	33	9.82	7	9.87	9.73	26	23,846	0.11%
2020/03/16	6	10.04	9	10.05	10.00	-3	22,979	-0.01%
2020/03/13	42	10.01	7	10.04	10.30	35	22,372	0.16%
2020/03/12	42.1	10.83	46	10.76	10.70	-4	21,272	-0.02%
2020/03/11	64	11.23	0	0.00	11.20	64	20,545	0.31%
2020/03/10	18	11.03	10	11.07	11.20	8	20,254	0.04%
2020/03/09	112	11.46	32.1	11.39	11.30	79.9	19,438	0.41%	大買/
2020/03/06	52	11.85	0	0.00	11.80	52	18,286	0.28%
2020/03/05	10.6	11.95	10	12.00	12.00	0.6	18,272	0.00%
2020/03/04	19.1	11.86	6	11.90	11.90	13.1	18,257	0.07%
2020/03/03	64	11.95	13	11.95	11.90	51	18,140	0.28%
2020/03/02	41	11.80	29	11.80	11.80	12	18,055	0.07%
2020/02/27	48.7	12.03	10.1	12.00	12.00	38.6	17,920	0.22%
2020/02/26	27.5	12.07	0	0.00	12.05	27.5	17,701	0.16%
2020/02/25	25	12.06	0	0.00	12.05	25	17,525	0.14%
2020/02/24	22	12.10	0	0.00	12.10	22	17,463	0.13%
2020/02/21	15	12.15	2	12.20	12.15	13	17,300	0.08%
2020/02/20	2	12.30	4	12.26	12.25	-2	16,697	-0.01%
2020/02/19	3	12.22	2	12.25	12.30	1	16,645	0.01%
2020/02/18	22	12.20	0.2	12.25	12.25	21.8	16,650	0.13%
2020/02/17	6	12.17	1	12.20	12.15	5	16,780	0.03%
2020/02/14	10	12.20	14	12.19	12.15	-4	16,886	-0.02%
2020/02/13	3	12.20	24	12.20	12.20	-21	16,934	-0.12%
2020/02/12	16.5	12.16	20	12.17	12.15	-3.6	17,307	-0.02%
2020/02/11	5	12.20	0	0.00	12.15	5	17,243	0.03%
2020/02/10	17	12.12	8	12.06	12.20	9	17,214	0.05%
2020/02/07	6	12.32	0	0.00	12.30	6	17,079	0.04%
2020/02/06	5	12.41	0	0.00	12.45	5	17,108	0.03%
2020/02/05	21.2	12.28	0	0.00	12.30	21.2	17,096	0.12%
2020/02/04	10	12.21	0.5	12.35	12.30	9.5	17,042	0.06%
2020/02/03	43.5	12.07	10.1	12.02	12.10	33.4	17,173	0.19%
2020/01/31	42	12.38	20	12.38	12.35	22	16,566	0.13%
2020/01/30	70	12.35	56	12.38	12.30	14	16,285	0.09%
2020/01/20	27	12.75	0	0.00	12.75	27	15,191	0.18%
2020/01/17	11	12.60	4.7	12.61	12.65	6.3	14,756	0.04%
2020/01/16	1	12.55	2	12.55	12.55	-1	14,604	-0.01%
2020/01/15	11	12.53	0	0.00	12.50	11	14,593	0.08%
2020/01/14	6	12.59	0	0.00	12.60	6	14,515	0.04%
2020/01/13	9	12.51	15.2	12.50	12.60	-6.2	14,462	-0.04%
2020/01/10	6	12.48	0	0.00	12.50	6	14,313	0.04%
2020/01/09	8	12.46	0	0.00	12.45	8	14,208	0.06%
2020/01/08	29	12.43	6	12.40	12.40	23	14,297	0.16%
2020/01/07	21	12.55	0	0.00	12.50	21	13,964	0.15%
2020/01/06	17.2	12.59	0	0.00	12.55	17.2	13,862	0.12%
2020/01/03	58	12.64	3	12.55	12.65	55	13,910	0.40%
2020/01/02	22	12.63	2.1	12.60	12.60	19.9	13,900	0.14%
2019/12/31	5	12.60	509	12.60	12.60	-504	14,012	-3.60%	大賣/鉅額交易
2019/12/30	7	12.64	4	12.65	12.65	3	14,121	0.02%
2019/12/27	506	12.65	0	0.00	12.60	506	15,582	3.25%	大買/鉅額交易
2019/12/26	22	12.55	0	0.00	12.55	22	15,811	0.14%
2019/12/25	2	12.60	0	0.00	12.55	2	15,934	0.01%
2019/12/24	12	12.56	0	0.00	12.60	12	16,059	0.07%
2019/12/23	18	12.54	2	12.55	12.60	16	16,221	0.10%
2019/12/20	4	12.58	10	12.60	12.55	-6	16,348	-0.04%
2019/12/19	3	12.55	10.1	12.60	12.55	-7.1	16,260	-0.04%
2019/12/18	16	12.58	0	0.00	12.60	16	16,479	0.10%
2019/12/17	0	0.00	0.2	12.55	12.55	-0.2	16,753	0.00%
2019/12/16	3	12.50	2	12.50	12.45	1	17,372	0.01%
2019/12/13	21	12.50	1	12.50	12.45	20	17,457	0.11%
2019/12/12	7	12.46	3	12.45	12.50	4	17,471	0.02%
2019/12/11	2	12.40	21	12.45	12.40	-19	17,508	-0.11%
2019/12/10	3	12.40	0	0.00	12.40	3	17,531	0.02%
2019/12/09	10	12.43	0	0.00	12.40	10	17,572	0.06%
2019/12/06	2	12.40	0	0.00	12.40	2	17,780	0.01%
2019/12/05	1	12.45	1	12.40	12.40	0	17,882	0.00%
2019/12/04	5	12.41	0	0.00	12.40	5	17,945	0.03%
2019/12/02	3	12.43	0	0.00	12.40	3	18,039	0.02%
2019/11/29	1	12.50	0	0.00	12.50	1	17,872	0.01%
2019/11/28	0.9	12.55	20	12.55	12.55	-19.2	17,857	-0.11%
2019/11/27	1	12.50	0	0.00	12.55	1	17,908	0.01%
2019/11/26	1.9	12.55	0	0.00	12.60	1.9	17,876	0.01%
2019/11/25	4	12.46	0	0.00	12.55	4	17,415	0.02%
2019/11/22	2.3	12.43	0	0.00	12.40	2.3	17,526	0.01%
2019/11/20	7	12.51	0	0.00	12.50	7	17,604	0.04%
2019/11/19	2	12.53	2	12.50	12.50	0	17,676	0.00%
2019/11/18	1	12.45	3.2	12.45	12.55	-2.2	17,909	-0.01%
2019/11/15	11.5	12.50	30	12.48	12.45	-18.5	18,040	-0.10%
2019/11/14	36	12.41	39.8	12.40	12.40	-3.8	18,048	-0.02%
2019/11/13	8	12.46	4	12.50	12.45	4	18,177	0.02%
2019/11/12	5	12.50	0	0.00	12.55	5	18,323	0.03%
2019/11/11	13	12.50	14	12.59	12.50	-1	18,937	-0.01%
2019/11/08	7	12.70	0	0.00	12.70	7	19,216	0.04%
2019/11/07	3	12.70	1	12.70	12.75	2	19,685	0.01%
2019/11/06	17	12.73	3	12.70	12.75	14	19,622	0.07%
2019/11/05	11.1	12.75	5	12.70	12.80	6.1	19,560	0.03%
2019/11/04	304.9	12.80	300	12.70	12.80	4.9	19,833	0.02%	大買/大賣/
2019/11/01	3	12.75	0	0.00	12.75	3	19,890	0.02%
2019/10/31	9	12.81	2.3	12.81	12.85	6.8	20,106	0.03%
2019/10/30	4	12.60	5	12.60	12.65	-1	19,862	-0.01%
2019/10/29	2	12.55	0	0.00	12.60	2	19,881	0.01%
2019/10/28	3	12.57	0	0.00	12.55	3	20,008	0.01%
2019/10/25	1	12.60	0	0.00	12.65	1	20,115	0.00%
2019/10/24	1	12.55	0	0.00	12.65	1	20,125	0.00%
2019/10/23	5	12.59	0	0.00	12.55	5	20,177	0.02%
2019/10/22	60	12.65	1.3	12.66	12.70	58.7	20,208	0.29%
2019/10/21	14	12.60	6	12.60	12.60	8	20,245	0.04%
2019/10/18	4	12.60	0	0.00	12.60	4	20,224	0.02%
2019/10/17	1	12.70	0	0.00	12.70	1	20,182	0.00%
2019/10/16	2.3	12.68	6	12.70	12.65	-3.7	20,374	-0.02%
2019/10/15	0	0.00	8	12.65	12.65	-8	20,423	-0.04%
2019/10/14	2	12.55	10.2	12.60	12.60	-8.2	20,669	-0.04%
2019/10/09	4.2	12.51	0	0.00	12.45	4.2	20,699	0.02%
2019/10/08	2	12.55	5	12.54	12.60	-3	20,706	-0.01%
2019/10/07	4	12.49	1	12.50	12.50	3	20,640	0.01%
2019/10/04	5.1	12.52	0	0.00	12.55	5.1	20,633	0.02%
2019/10/03	14	12.51	1	12.65	12.55	13	20,551	0.06%
2019/10/02	24	12.40	21	12.87	12.40	3	19,129	0.02%
2019/10/01	0.3	12.90	20	12.85	12.85	-19.7	18,562	-0.11%
2019/09/27	0	0.00	1	12.80	12.75	-1	18,647	-0.01%
2019/09/26	0	0.00	14	12.85	12.85	-14	19,772	-0.07%
2019/09/25	2	12.75	5	12.80	12.85	-3	21,143	-0.01%
2019/09/24	0	0.00	4	12.85	12.90	-4	21,140	-0.02%
2019/09/23	10	12.88	0	0.00	12.80	10	21,062	0.05%
2019/09/20	3	12.90	2.9	12.93	13.00	0.1	20,802	0.00%
2019/09/19	3	12.65	17	12.72	12.75	-14	20,400	-0.07%
2019/09/18	3	12.30	14	12.35	12.45	-11	19,723	-0.06%
2019/09/16	2	12.28	0	0.00	12.30	2	20,123	0.01%
2019/09/12	2	12.33	0	0.00	12.25	2	20,284	0.01%
2019/09/11	4	12.30	0	0.00	12.30	4	20,609	0.02%
2019/09/10	4	12.25	10	12.35	12.30	-6	20,811	-0.03%
2019/09/09	5	12.28	0	0.00	12.25	5	20,857	0.02%
2019/09/06	1.8	12.32	0	0.00	12.25	1.8	20,924	0.01%
2019/09/04	8	12.16	0	0.00	12.25	8	22,128	0.04%
2019/09/03	1	12.20	0	0.00	12.20	1	22,444	0.00%
2019/09/02	4	12.25	0	0.00	12.25	4	22,875	0.02%
2019/08/30	5	12.20	0	0.00	12.30	5	23,752	0.02%
2019/08/29	2	12.20	0	0.00	12.20	2	24,257	0.01%
2019/08/28	2	12.20	0	0.00	12.25	2	24,762	0.01%
2019/08/27	2	12.10	2	12.15	12.05	0	25,238	0.00%
2019/08/26	12	12.09	4	12.10	12.05	8	25,454	0.03%
2019/08/23	7	12.21	0	0.00	12.20	7	25,491	0.03%
2019/08/22	5	12.31	0	0.00	12.30	5	25,413	0.02%
2019/08/21	8.5	12.33	0	0.00	12.30	8.5	25,569	0.03%
2019/08/20	2	12.48	0	0.00	12.45	2	25,381	0.01%
2019/08/19	5	12.55	0	0.00	12.50	5	25,279	0.02%
2019/08/16	7	12.40	0	0.00	12.50	7	25,381	0.03%
2019/08/15	14	12.48	0	0.00	12.50	14	25,253	0.06%
2019/08/14	26	12.64	11	12.60	12.65	15	25,443	0.06%
2019/08/13	14	13.39	2	13.40	13.40	12	24,937	0.05%
2019/08/12	2	13.50	0	0.00	13.50	2	24,365	0.01%
2019/08/07	7	13.30	2	13.35	13.30	5	23,835	0.02%
2019/08/06	8	13.02	25	13.09	13.15	-17	23,884	-0.07%
2019/08/05	15	13.28	0	0.00	13.25	15	23,735	0.06%
2019/08/02	29	13.29	5	13.30	13.30	24	23,835	0.10%
2019/08/01	1	13.45	0	0.00	13.40	1	23,730	0.00%
2019/07/31	7	13.45	5	13.50	13.40	2	23,808	0.01%
2019/07/30	2	13.40	0	0.00	13.40	2	23,957	0.01%
2019/07/29	3	13.40	1	13.45	13.45	2	24,092	0.01%
2019/07/25	20	13.35	11	13.45	13.45	9	24,450	0.04%
2019/07/24	1	13.40	0	0.00	13.30	1	24,777	0.00%
2019/07/23	7.5	13.40	0	0.00	13.35	7.5	25,485	0.03%
2019/07/19	0	0.00	1	13.35	13.30	-1	26,063	0.00%
2019/07/18	3	13.30	0	0.00	13.30	3	26,096	0.01%
2019/07/17	9	13.30	10	13.35	13.35	-1	25,998	0.00%
2019/07/16	28	13.38	0	0.00	13.35	28	25,934	0.11%
2019/07/15	7	13.49	1	13.50	13.50	6	25,743	0.02%
2019/07/11	6	13.47	1	13.50	13.45	5	25,828	0.02%
2019/07/10	2	13.45	21	13.45	13.45	-19	25,915	-0.07%
2019/07/09	0	0.00	70	13.38	13.30	-70	25,950	-0.27%
2019/07/08	1	13.40	0	0.00	13.35	1	26,083	0.00%
2019/07/05	1	13.40	0	0.00	13.40	1	26,099	0.00%
2019/07/04	7	13.31	1	13.25	13.30	6	26,095	0.02%
2019/07/03	27	12.92	40	13.00	13.15	-13	26,036	-0.05%
2019/07/02	36	13.26	63	13.25	13.25	-27	25,012	-0.11%
2019/06/28	8	13.67	0	0.00	13.65	8	23,551	0.03%
2019/06/27	0	0.00	2	13.70	13.70	-2	23,814	-0.01%
2019/06/26	1	13.70	2	13.70	13.60	-1	24,015	0.00%
2019/06/21	17	13.55	3	13.55	13.50	14	24,497	0.06%
2019/06/20	1	13.75	4	13.73	13.70	-3	24,204	-0.01%
2019/06/19	11	13.73	25	13.65	13.80	-14	23,961	-0.06%
2019/06/18	5	13.68	0	0.00	13.70	5	23,797	0.02%
2019/06/17	25	13.65	1	13.65	13.60	24	23,937	0.10%
2019/06/14	2	13.43	0	0.00	13.50	2	23,723	0.01%
2019/06/13	22	13.40	2	13.30	13.40	20	23,748	0.08%
2019/06/12	5.2	13.28	26	13.23	13.30	-20.8	23,564	-0.09%
2019/06/11	1	13.60	16.4	13.63	13.60	-15.4	22,669	-0.07%
2019/06/10	0	0.00	11	13.70	13.75	-11	22,516	-0.05%
2019/06/06	44	13.68	18	13.61	13.55	26	22,198	0.12%
2019/06/05	14	13.50	10	13.55	13.65	4	21,558	0.02%
2019/06/04	7	13.26	11	13.31	13.35	-4	21,161	-0.02%
2019/06/03	10	13.05	2	13.00	13.10	8	21,471	0.04%
2019/05/31	20	12.92	1.1	12.86	12.95	18.9	21,664	0.09%
2019/05/30	1	12.65	0	0.00	12.75	1	21,342	0.00%
2019/05/29	1	12.65	2	12.65	12.70	-1	21,378	0.00%
2019/05/28	7	12.66	0	0.00	12.65	7	21,565	0.03%
2019/05/27	2	12.68	6	12.65	12.65	-4	21,544	-0.02%
2019/05/24	1	12.60	0	0.00	12.65	1	22,314	0.00%
2019/05/22	3	12.68	0	0.00	12.75	3	22,330	0.01%
2019/05/21	3	12.55	0	0.00	12.70	3	22,286	0.01%
2019/05/20	10	12.45	0	0.00	12.45	10	21,829	0.05%
2019/05/16	2	12.50	0	0.00	12.40	2	21,671	0.01%
2019/05/15	1	12.40	65	12.50	12.50	-64	22,186	-0.29%
2019/05/14	5	12.45	6	12.41	12.40	-1	22,276	0.00%
2019/05/13	0	0.00	3	12.45	12.45	-3	22,088	-0.01%
2019/05/10	2	12.48	2	12.65	12.50	0	21,997	0.00%
2019/05/09	11	12.41	0	0.00	12.35	11	21,797	0.05%
2019/05/08	3	12.45	0	0.00	12.50	3	21,662	0.01%
2019/05/07	7	12.51	10	12.55	12.50	-3	21,626	-0.01%
2019/05/06	9	12.45	36	12.45	12.50	-27	21,399	-0.13%
2019/05/03	5	12.67	3	12.65	12.60	2	21,137	0.01%
2019/05/02	6	12.74	0	0.00	12.75	6	20,837	0.03%
2019/04/30	11	12.75	12	12.75	12.75	-1	20,642	0.00%
2019/04/29	31	12.58	2	12.58	12.65	29	20,241	0.14%
2019/04/26	0	0.00	6.6	12.18	12.20	-6.6	19,491	-0.03%
2019/04/25	8	12.01	0	0.00	12.10	8	19,131	0.04%
2019/04/24	4	11.95	0	0.00	12.00	4	18,973	0.02%
2019/04/19	1	11.90	0	0.00	11.90	1	18,949	0.01%
2019/04/18	6	11.85	0	0.00	11.90	6	18,964	0.03%
2019/04/17	2	11.93	0.2	11.95	11.95	1.8	19,003	0.01%
2019/04/16	1	11.95	20	11.95	11.95	-19	18,879	-0.10%
2019/04/15	3	11.95	21	12.00	11.95	-18	18,844	-0.10%
2019/04/12	5	11.97	20	11.95	12.00	-15	18,753	-0.08%
2019/04/11	5	12.05	0	0.00	12.05	5	18,572	0.03%
2019/04/10	45	12.03	0	0.00	12.10	45	18,496	0.24%
2019/04/09	0	0.00	1	12.05	12.05	-1	18,382	-0.01%
2019/04/08	35.5	12.02	0	0.00	12.05	35.5	18,303	0.19%
2019/04/02	13	12.05	0.2	12.00	12.00	12.8	18,020	0.07%
2019/04/01	7	12.05	0	0.00	12.05	7	17,875	0.04%
2019/03/29	0	0.00	57	11.81	12.00	-57	17,538	-0.32%
2019/03/28	1	11.75	0	0.00	11.80	1	17,402	0.01%
2019/03/27	0	0.00	3	11.75	11.80	-3	17,282	-0.02%
2019/03/26	0	0.00	13	11.75	11.70	-13	17,075	-0.08%
2019/03/25	32	11.65	0	0.00	11.70	32	17,207	0.19%
2019/03/21	0	0.00	3	11.80	11.80	-3	17,114	-0.02%
2019/03/20	32	11.80	8	11.81	11.85	24	17,059	0.14%
2019/03/19	5	11.95	0	0.00	11.90	5	16,686	0.03%
2019/03/18	30	11.90	0	0.00	11.95	30	16,684	0.18%
2019/03/14	7	11.84	0	0.00	11.85	7	16,562	0.04%
2019/03/13	4	11.91	0	0.00	11.90	4	16,603	0.02%
2019/03/11	0	0.00	5	11.90	11.85	-5	16,506	-0.03%
2019/03/08	10.5	11.75	0	0.00	11.75	10.5	16,446	0.06%
2019/03/07	23.1	11.90	76	12.02	11.85	-52.9	16,474	-0.32%
2019/03/06	1	11.80	11	11.70	11.75	-10	15,875	-0.06%
2019/03/05	2	11.38	0	0.00	11.40	2	15,325	0.01%
2019/02/27	1	11.35	2	11.40	11.35	-1	15,300	-0.01%
2019/02/26	7	11.40	0	0.00	11.40	7	15,099	0.05%
2019/02/25	3	11.33	14	11.39	11.45	-11	14,936	-0.07%
2019/02/21	0	0.00	3	11.30	11.25	-3	14,074	-0.02%
2019/02/20	10	11.25	0	0.00	11.30	10	14,015	0.07%
2019/02/19	1	11.25	2	11.25	11.25	-1	13,912	-0.01%
2019/02/18	3	11.25	0	0.00	11.25	3	14,073	0.02%
2019/02/15	31	11.24	1	11.25	11.20	30	14,233	0.21%
2019/02/14	0	0.00	7	11.24	11.25	-7	14,319	-0.05%
2019/02/13	51	11.10	1	11.10	11.05	50	13,880	0.36%
2019/02/11	0.5	11.10	0	0.00	11.10	0.5	14,328	0.00%
2019/01/28	0	0.00	1	11.00	11.00	-1	14,562	-0.01%
2019/01/22	2	10.80	0	0.00	10.80	2	15,011	0.01%
2019/01/21	0	0.00	1	10.90	10.90	-1	15,035	-0.01%
2019/01/18	8	10.81	0.2	10.85	10.85	7.8	15,408	0.05%
2019/01/17	0	0.00	0.6	10.85	10.85	-0.6	15,881	0.00%
2019/01/16	3	10.80	2	10.85	10.80	1	16,606	0.01%
2019/01/15	13	10.80	3	10.80	10.80	10	16,783	0.06%
2019/01/14	0.5	10.75	4	10.75	10.75	-3.5	16,649	-0.02%
2019/01/11	5	10.75	0	0.00	10.75	5	16,931	0.03%
2019/01/10	10	10.75	0	0.00	10.80	10	17,432	0.06%
2019/01/09	5	10.75	0.3	10.75	10.75	4.7	17,784	0.03%
2019/01/08	0	0.00	1	10.55	10.60	-1	17,816	-0.01%
2019/01/07	5	10.55	1	10.55	10.60	4	18,151	0.02%
2019/01/02	1	10.30	0	0.00	10.30	1	20,286	0.00%
2018/12/26	3	10.25	0	0.00	10.20	3	21,371	0.01%
2018/12/22	0.4	10.30	40	10.30	10.30	-39.6	22,284	-0.18%
2018/12/21	1	10.25	0	0.00	10.25	1	22,630	0.00%
2018/12/20	20	10.33	10	10.35	10.30	10	22,520	0.04%
2018/12/19	10	10.35	20	10.43	10.40	-10	23,005	-0.04%
2018/12/18	42	10.47	10	10.55	10.40	32	23,139	0.14%
2018/12/17	30	10.60	20	10.65	10.60	10	23,086	0.04%
2018/12/14	10	10.65	10	10.70	10.65	0	23,098	0.00%
2018/12/13	1	10.70	0	0.00	10.75	1	23,285	0.00%
2018/12/12	1	10.70	0	0.00	10.70	1	23,488	0.00%
2018/12/07	10	10.55	10	10.60	10.65	0	24,708	0.00%
2018/12/06	5	10.63	0	0.00	10.60	5	24,943	0.02%
2018/12/05	0	0.00	1.4	10.74	10.70	-1.4	25,117	-0.01%
2018/12/04	0	0.00	5	10.75	10.80	-5	25,455	-0.02%
2018/12/03	4	10.66	0	0.00	10.65	4	25,925	0.02%
2018/11/28	0	0.00	10	10.55	10.65	-10	29,189	-0.03%
2018/11/27	40	10.46	40	10.50	10.50	0	29,697	0.00%
2018/11/26	21	10.45	20	10.53	10.50	1	30,269	0.00%
2018/11/23	10	10.45	10	10.55	10.45	0	30,551	0.00%
2018/11/22	14	10.51	0	0.00	10.50	14	30,852	0.05%
2018/11/21	4	10.55	6.2	10.60	10.60	-2.2	31,289	-0.01%
2018/11/20	13	10.60	10	10.65	10.60	3	31,617	0.01%
2018/11/19	1	10.70	0	0.00	10.75	1	32,071	0.00%
2018/11/16	2	10.68	3	10.80	10.70	-1	32,595	0.00%
2018/11/15	0	0.00	6	10.72	10.75	-6	33,629	-0.02%
2018/11/14	0	0.00	2	10.70	10.75	-2	34,115	-0.01%
2018/11/13	0	0.00	20	10.44	10.60	-20	34,279	-0.06%
2018/11/08	3	10.60	10.1	10.65	10.65	-7.1	34,590	-0.02%
2018/11/01	1	10.15	0	0.00	10.20	1	35,496	0.00%
2018/10/31	0	0.00	1	10.10	10.20	-1	35,768	0.00%
2018/10/29	3	10.05	0	0.00	10.05	3	35,505	0.01%
2018/10/26	2	9.90	10	9.91	10.05	-8	35,975	-0.02%
2018/10/25	27	9.97	0	0.00	9.99	27	35,847	0.08%
2018/10/24	6	10.12	0	0.00	10.05	6	36,192	0.02%
2018/10/23	1	10.35	0	0.00	10.30	1	35,953	0.00%
2018/10/19	3	10.25	0	0.00	10.45	3	36,142	0.01%
2018/10/18	14	10.34	1	10.35	10.40	13	36,238	0.04%
2018/10/17	25	10.46	0	0.00	10.50	25	36,104	0.07%
2018/10/16	2	10.60	0	0.00	10.65	2	35,901	0.01%
2018/10/15	4	10.70	0	0.00	10.65	4	35,864	0.01%
2018/10/12	3	10.65	3.9	10.69	10.70	-0.9	35,651	0.00%
2018/10/11	82.9	10.60	0	0.00	10.45	82.9	35,340	0.23%
2018/10/08	11	10.85	2	11.00	10.95	9	33,828	0.03%
2018/10/05	20	10.90	0	0.00	10.85	20	33,762	0.06%
2018/10/04	11	11.10	0	0.00	11.05	11	33,559	0.03%
2018/10/02	10	11.20	20	11.20	11.25	-10	33,764	-0.03%
2018/10/01	0	0.00	5	11.25	11.25	-5	34,232	-0.01%
2018/09/28	0	0.00	7	11.10	11.10	-7	34,062	-0.02%
2018/09/27	16	11.05	0	0.00	11.05	16	34,050	0.05%
2018/09/25	21	10.86	4	10.90	11.00	17	34,015	0.05%
2018/09/21	1	10.90	0	0.00	10.85	1	34,225	0.00%
2018/09/18	3	10.88	0	0.00	10.85	3	34,135	0.01%
2018/09/17	17	10.87	0	0.00	10.90	17	33,966	0.05%
2018/09/14	2	11.10	18	11.05	11.00	-16	33,661	-0.05%
2018/09/13	25	10.92	5	10.92	10.95	20	33,336	0.06%
2018/09/12	0	0.00	2	10.70	10.70	-2	32,950	-0.01%
2018/09/11	22	10.50	4	10.55	10.55	18	32,807	0.05%
2018/09/10	20	10.65	2	10.55	10.55	18	32,732	0.05%
2018/09/07	2	10.70	1	10.70	10.65	1	32,650	0.00%
2018/09/06	6	10.50	33	10.54	10.55	-27	32,230	-0.08%
2018/09/05	36	11.12	5	11.15	11.10	31	30,621	0.10%
2018/09/04	16	11.16	10	11.20	11.20	6	29,357	0.02%
2018/09/03	0	0.00	2	11.20	11.20	-2	29,023	-0.01%
2018/08/31	2	11.10	1	11.20	11.10	1	28,851	0.00%
2018/08/30	19	11.16	1	11.15	11.10	18	28,746	0.06%
2018/08/29	2	11.20	189	11.20	11.20	-187	28,626	-0.65%	大賣/鉅額交易
2018/08/28	16	11.20	998	11.30	11.20	-982	28,523	-3.44%	大賣/鉅額交易
2018/08/27	999	11.25	22.1	11.25	11.25	976.9	28,033	3.48%	大買/鉅額交易
2018/08/24	34	10.96	16	10.97	11.05	18	27,687	0.07%
2018/08/23	54	11.00	4	11.03	11.00	50	28,050	0.18%
2018/08/22	20	11.00	77	11.00	11.00	-57	27,843	-0.20%
2018/08/21	14	10.69	2	10.70	10.80	12	26,787	0.04%
2018/08/20	1	10.45	0	0.00	10.55	1	26,148	0.00%
2018/08/17	12	10.40	1	10.40	10.40	11	25,796	0.04%
2018/08/16	16	10.26	22	10.27	10.35	-6	25,640	-0.02%
2018/08/15	21	10.35	30	10.40	10.35	-9	25,556	-0.04%
2018/08/14	24	10.34	20	10.38	10.45	4	25,459	0.02%
2018/08/13	40	10.37	15	10.39	10.40	25	25,417	0.10%
2018/08/10	17	10.41	13	10.42	10.45	4	24,773	0.02%
2018/08/09	40	10.20	61	10.25	10.25	-21	24,163	-0.09%
2018/08/08	35	10.25	12	10.25	10.25	23	24,152	0.10%
2018/08/07	5	10.20	5	10.25	10.20	0	24,203	0.00%
2018/08/06	0	0.00	2	10.15	10.15	-2	24,187	-0.01%
2018/08/03	0	0.00	40	10.05	10.05	-40	24,349	-0.16%
2018/08/02	49	10.02	0	0.00	9.98	49	24,515	0.20%
2018/08/01	47	10.06	30	10.10	10.10	17	24,181	0.07%
2018/07/31	0	0.00	2	10.05	10.10	-2	24,097	-0.01%
2018/07/30	67	9.94	0	0.00	9.97	67	23,304	0.29%
2018/07/27	82	9.77	0	0.00	9.77	82	23,027	0.36%
2018/07/26	3	9.73	0	0.00	9.76	3	22,896	0.01%
2018/07/25	18	9.74	0	0.00	9.72	18	22,881	0.08%
2018/07/24	9	9.67	0	0.00	9.70	9	23,018	0.04%
2018/07/20	3	9.55	0	0.00	9.58	3	22,650	0.01%
2018/07/19	3	9.56	0	0.00	9.57	3	22,668	0.01%
2018/07/12	32	9.46	0	0.00	9.57	32	22,632	0.14%
2018/07/10	12	9.40	1	9.43	9.49	11	22,451	0.05%
2018/07/06	8	9.24	0	0.00	9.21	8	21,646	0.04%
2018/07/05	21	9.30	0	0.00	9.29	21	21,957	0.10%
2018/07/04	1	9.34	0	0.00	9.38	1	22,200	0.00%
2018/07/03	4	9.41	0	0.00	9.38	4	22,338	0.02%
2018/07/02	2	9.55	2	9.60	9.49	0	22,035	0.00%
2018/06/29	32	9.32	0.6	9.41	9.41	31.4	21,560	0.15%
2018/06/28	0	0.00	2	9.38	9.41	-2	21,285	-0.01%
2018/06/27	0	0.00	10	9.43	9.40	-10	21,352	-0.05%
2018/06/22	0	0.00	7	9.45	9.47	-7	21,444	-0.03%
2018/06/21	2	9.55	0	0.00	9.53	2	21,465	0.01%
2018/06/20	1	9.56	0	0.00	9.58	1	21,763	0.00%
2018/06/19	3	9.59	0	0.00	9.56	3	22,657	0.01%
2018/06/15	1	9.58	2	9.66	9.66	-1	22,453	0.00%
2018/06/14	2	9.61	17	9.61	9.61	-15	22,225	-0.07%
2018/06/13	3	9.72	5	9.73	9.71	-2	22,044	-0.01%
2018/06/12	5	9.76	6	9.80	9.76	-1	22,203	0.00%
2018/06/11	6	9.81	0	0.00	9.82	6	21,931	0.03%
2018/06/08	33	9.71	14	9.68	9.69	19	21,642	0.09%
2018/06/07	0	0.00	8	9.58	9.74	-8	21,194	-0.04%
2018/06/06	20	9.41	0	0.00	9.44	20	20,754	0.10%
2018/05/31	33	9.22	0	0.00	9.15	33	19,846	0.17%
2018/05/25	5	9.32	0	0.00	9.30	5	18,877	0.03%
2018/05/23	1	9.25	0	0.00	9.25	1	19,274	0.01%
2018/05/15	16	9.27	10	9.30	9.25	6	19,272	0.03%
2018/05/14	0	0.00	2.7	9.24	9.28	-2.7	19,543	-0.01%
2018/05/10	0	0.00	6.4	9.11	9.15	-6.4	19,006	-0.03%
2018/05/09	3	9.05	10	9.10	9.05	-7	18,673	-0.04%
2018/05/08	0	0.00	2	9.08	9.09	-2	18,559	-0.01%
2018/05/03	0	0.00	45	9.10	9.06	-45	18,445	-0.24%
2018/05/02	0	0.00	1	9.14	9.12	-1	18,453	-0.01%
2018/04/30	0	0.00	3	9.13	9.12	-3	18,541	-0.02%
2018/04/27	0	0.00	14	8.90	8.95	-14	18,152	-0.08%
2018/04/26	0	0.00	4	8.90	8.87	-4	18,176	-0.02%
2018/04/25	3	8.89	2	8.87	8.89	1	18,161	0.01%
2018/04/24	4	8.92	1	8.93	8.92	3	18,177	0.02%
2018/04/23	45	8.89	0	0.00	8.93	45	18,153	0.25%
2018/04/20	30	8.86	10	8.86	8.88	20	17,996	0.11%
2018/04/19	0	0.00	2	8.86	8.85	-2	18,314	-0.01%
2018/04/18	0	0.00	20	8.83	8.82	-20	18,518	-0.11%
2018/04/17	25	8.82	0	0.00	8.82	25	18,516	0.14%
2018/04/16	1	8.85	2	8.87	8.87	-1	18,549	-0.01%
2018/04/13	32	8.87	0	0.00	8.87	32	18,467	0.17%
2018/04/12	1	8.87	0	0.00	8.89	1	18,466	0.01%
2018/04/11	0	0.00	20	8.93	8.90	-20	18,271	-0.11%
2018/04/10	0	0.00	84	8.81	8.84	-84	17,584	-0.48%
2018/04/03	42	8.69	40	8.71	8.71	2	16,589	0.01%
2018/04/02	6	8.72	0	0.00	8.72	6	16,398	0.04%
2018/03/31	15	8.72	0	0.00	8.72	15	16,314	0.09%
2018/03/30	16	8.71	0	0.00	8.72	16	16,185	0.10%
2018/03/28	1	8.69	0	0.00	8.69	1	15,649	0.01%
2018/03/27	1	8.72	21.2	8.72	8.72	-20.2	15,439	-0.13%
2018/03/26	5	8.71	0	0.00	8.70	5	15,193	0.03%
2018/03/23	7	8.70	0	0.00	8.73	7	14,992	0.05%
2018/03/22	20	8.74	76	8.77	8.78	-56	14,498	-0.39%
2018/03/21	2	8.61	0	0.00	8.63	2	13,372	0.01%
2018/03/19	2	8.70	4	8.68	8.67	-2	13,209	-0.02%
2018/03/16	2	8.65	1	8.65	8.67	1	13,138	0.01%
2018/03/14	20	8.68	0	8.66	8.66	20	12,718	0.16%
2018/03/13	10	8.69	0	0.00	8.69	10	12,668	0.08%
2018/03/12	5	8.69	2	8.69	8.69	3	12,574	0.02%
2018/03/08	30	8.59	0	0.00	8.61	30	12,501	0.24%
2018/03/06	0	0.00	1	8.60	8.59	-1	12,612	-0.01%
2018/03/05	6	8.58	3	8.60	8.55	3	12,836	0.02%
2018/03/02	28	8.62	0	0.00	8.64	28	12,819	0.22%
2018/03/01	7	8.67	0	0.00	8.69	7	12,770	0.05%
2018/02/27	20	8.72	0	0.00	8.64	20	12,664	0.16%
2018/02/26	10	8.73	0	0.00	8.72	10	12,460	0.08%
2018/02/23	21	8.74	14	8.79	8.73	7	12,346	0.06%
2018/02/22	15	8.57	29	8.67	8.70	-14	12,152	-0.12%
2018/02/21	10	8.50	20	8.55	8.59	-10	12,009	-0.08%
2018/02/12	50	8.44	20	8.47	8.46	30	11,766	0.25%
2018/02/09	10	8.32	10	8.37	8.40	0	11,638	0.00%
2018/02/08	10	8.41	10	8.45	8.45	0	11,322	0.00%
2018/02/07	11	8.42	12	8.49	8.40	-1	11,232	-0.01%
2018/02/06	12	8.41	0	0.00	8.36	12	11,065	0.11%
2018/02/05	10	8.58	0	0.00	8.59	10	10,558	0.09%
2018/01/31	10	8.60	0	0.00	8.64	10	10,337	0.10%
2018/01/30	44	8.67	0	0.00	8.67	44	10,216	0.43%
2018/01/29	38	8.75	0	0.00	8.76	38	9,807	0.39%
2018/01/26	15	8.78	0	0.00	8.78	15	9,842	0.15%
2018/01/25	10	8.81	3	8.81	8.78	7	9,776	0.07%
2018/01/24	30	8.75	26	8.77	8.77	4	9,600	0.04%
2018/01/23	35	8.83	0	0.00	8.80	35	9,296	0.38%
2018/01/19	0	0.00	27	8.82	8.84	-27	9,088	-0.30%
2018/01/18	41	8.80	5	8.86	8.77	36	9,078	0.40%
2018/01/17	10	8.77	10	8.83	8.82	0	8,829	0.00%
2018/01/16	10	8.70	10	8.77	8.78	0	8,638	0.00%
2018/01/15	11	8.73	0	0.00	8.74	11	8,494	0.13%
2018/01/12	10	8.62	68.7	8.52	8.63	-58.7	8,014	-0.73%
2018/01/11	20	8.48	12	8.52	8.54	8	7,682	0.10%
2018/01/10	20	8.50	0	0.00	8.53	20	7,633	0.26%
2018/01/09	15	8.47	0	0.00	8.49	15	7,385	0.20%
2018/01/08	4	8.50	0	0.00	8.50	4	7,520	0.05%
2018/01/03	10	8.37	0	0.00	8.40	10	7,404	0.14%