遠東銀 (2845)-台新-新營券商分點個股進出

台股 » 個股 » 遠東銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東銀

(2845)

可現股當沖

股價
16.60
漲跌
▲0.05
漲幅
+0.30%
成交量
5,451張
產業
上市金融類股
331人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東銀 (2845)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/24	11	16.48	0.6	16.50	16.60	10.4	6,033	0.17%
2024/06/21	20	16.30	0	0.00	16.55	20	6,010	0.33%
2024/06/19	5	15.90	0	0.00	15.95	5	5,830	0.09%
2024/06/18	1	15.75	0	0.00	15.80	1	5,802	0.02%
2024/06/17	2	15.65	0	0.00	15.70	2	5,862	0.03%
2024/06/14	3	15.55	0	0.00	15.55	3	5,969	0.05%
2024/06/13	24	15.51	25	15.61	15.65	-1	6,093	-0.02%
2024/06/12	52	15.53	3	15.60	15.60	49	6,388	0.77%
2024/06/11	10	15.56	0	0.00	15.50	10	6,607	0.15%
2024/06/07	2	15.65	0	0.00	15.70	2	6,756	0.03%
2024/06/06	3	15.55	0	0.00	15.65	3	6,862	0.04%
2024/06/05	2	15.55	0	0.00	15.55	2	6,956	0.03%
2024/06/04	9	15.60	1	15.55	15.50	8	7,143	0.11%
2024/06/03	1	15.70	50	15.70	15.70	-49	7,409	-0.66%
2024/05/30	1	15.65	0	0.00	15.75	1	8,690	0.01%
2024/05/28	12	15.70	0	0.00	15.80	12	8,578	0.14%
2024/05/24	0	0.00	0	15.70	15.75	0	8,614	0.00%
2024/05/22	0	0.00	23	15.75	15.85	-23	8,580	-0.27%
2024/05/21	11	15.72	0	0.00	15.75	11	8,554	0.13%
2024/05/20	0	0.00	7	15.86	15.90	-7	8,472	-0.08%
2024/05/17	15	15.68	0	0.00	15.65	15	8,369	0.18%
2024/05/16	20	15.68	0	0.00	15.75	20	8,292	0.24%
2024/05/15	0	0.00	2	15.60	15.60	-2	8,180	-0.02%
2024/05/14	8	15.53	0	0.00	15.50	8	8,114	0.10%
2024/05/10	1	15.50	0	0.00	15.60	1	7,994	0.01%
2024/05/09	1	15.50	0	0.00	15.40	1	7,878	0.01%
2024/05/08	56	15.62	0	0.00	15.55	56	7,825	0.72%
2024/05/07	10	15.65	0	0.00	15.70	10	7,790	0.13%
2024/05/06	22	15.72	1	15.75	15.75	21	7,698	0.27%
2024/05/03	20	15.59	16	15.55	15.55	4	7,626	0.05%
2024/05/02	10	15.45	1.9	15.44	15.45	8.1	7,558	0.11%
2024/04/30	0	0.00	1	15.45	15.35	-1	7,489	-0.01%
2024/04/29	10	15.35	12.7	15.13	15.35	-2.7	7,405	-0.04%
2024/04/26	5	14.73	0.3	14.75	14.80	4.7	7,157	0.07%
2024/04/25	5	14.70	0	0.00	14.70	5	7,084	0.07%
2024/04/24	0	0.00	1	14.85	14.90	-1	7,012	-0.01%
2024/04/23	0	0.00	3	14.77	14.85	-3	6,988	-0.04%
2024/04/22	0	0.00	9	14.69	14.75	-9	6,920	-0.13%
2024/04/19	7	14.12	0	0.00	14.50	7	6,755	0.10%
2024/04/18	5.5	14.31	1	14.40	14.45	4.5	6,575	0.07%
2024/04/17	0.5	14.25	1	14.25	14.25	-0.5	6,588	-0.01%
2024/04/16	6.1	14.16	4	14.15	14.25	2.1	6,511	0.03%
2024/04/15	0	0.00	10	14.50	14.45	-10	6,414	-0.16%
2024/04/12	4.1	14.41	0	0.00	14.45	4.1	6,369	0.06%
2024/04/11	1	14.55	5.3	14.56	14.55	-4.3	6,317	-0.07%
2024/04/10	1	14.60	1.2	14.59	14.55	-0.2	6,261	0.00%
2024/04/09	0	0.00	1	14.50	14.45	-1	6,262	-0.02%
2024/04/08	0	0.00	1	14.35	14.30	-1	6,186	-0.02%
2024/04/03	4	14.25	0	0.00	14.25	4	6,137	0.07%
2024/04/02	1	14.35	0	0.00	14.40	1	6,076	0.02%
2024/04/01	2.3	14.42	0	0.00	14.40	2.3	6,074	0.04%
2024/03/29	0	0.00	4	14.41	14.40	-4	6,066	-0.07%
2024/03/28	0.1	14.33	10	14.25	14.25	-9.9	6,010	-0.16%
2024/03/26	0	0.00	2	14.23	14.20	-2	5,969	-0.03%
2024/03/25	0	14.25	1	14.20	14.20	-1	6,031	-0.02%
2024/03/22	1	14.20	1	14.25	14.20	0	6,086	0.00%
2024/03/20	7	14.04	0	0.00	14.05	7	6,073	0.12%
2024/03/19	4	14.15	1	14.15	14.15	3	6,017	0.05%
2024/03/18	10	14.15	2.1	14.25	14.25	7.9	5,951	0.13%
2024/03/15	61	14.27	20	14.35	14.35	41	5,846	0.70%
2024/03/14	14	14.54	2	14.73	14.60	12	5,547	0.22%
2024/03/13	30	14.47	11.3	14.41	14.50	18.7	5,368	0.35%
2024/03/12	0	0.00	5	14.17	14.20	-5	5,227	-0.10%
2024/03/11	2	14.00	4	14.01	14.05	-2	5,222	-0.04%
2024/03/08	2	13.90	54.4	14.02	13.95	-52.4	5,115	-1.02%
2024/03/07	2	13.90	141.8	13.87	14.00	-139.8	4,913	-2.84%	大賣/鉅額交易
2024/03/06	51	13.82	194.5	13.72	13.90	-143.5	4,608	-3.11%	大賣/鉅額交易
2024/03/05	4	13.55	24.4	13.55	13.55	-20.4	3,704	-0.55%
2024/03/04	50	12.38	0	0.00	12.35	50	3,341	1.50%
2024/02/27	0	0.00	5	12.40	12.30	-5	3,313	-0.15%
2024/02/26	0	0.00	20	12.25	12.25	-20	3,275	-0.61%
2024/02/23	99	12.30	2	12.25	12.25	97	3,286	2.95%
2024/02/20	12	12.30	0	0.00	12.25	12	3,444	0.35%
2024/02/19	0	0.00	3	12.30	12.30	-3	3,452	-0.09%
2024/02/15	0	0.00	1	12.15	12.20	-1	3,546	-0.03%
2024/02/05	5	12.15	0	0.00	12.10	5	3,502	0.14%
2024/01/17	1.3	12.00	0	0.00	11.95	1.3	3,530	0.04%
2024/01/16	1	12.15	0	0.00	12.10	1	3,451	0.03%
2024/01/15	78	12.35	0	0.00	12.30	78	3,410	2.29%
2024/01/12	0	12.35	0	0.00	12.40	0	3,467	0.00%
2024/01/11	18	12.41	0	0.00	12.40	18	3,518	0.51%
2024/01/10	3	12.50	0	0.00	12.50	3	3,450	0.09%
2024/01/09	0	0.00	1	12.55	12.50	-1	3,459	-0.03%
2024/01/08	6	12.55	0	0.00	12.60	6	3,493	0.17%
2024/01/05	30	12.50	21	12.55	12.55	9	3,505	0.26%
2024/01/03	59	12.51	0	0.00	12.50	59	3,647	1.62%
2024/01/02	3	12.57	0	0.00	12.55	3	3,590	0.08%
2023/12/29	0.1	12.60	1	12.65	12.65	-0.9	3,603	-0.02%
2023/12/27	0	0.00	1	12.75	12.75	-1	3,647	-0.03%
2023/12/26	0	0.00	10.3	12.70	12.70	-10.3	3,672	-0.28%
2023/12/25	16	12.55	0	0.00	12.65	16	3,648	0.44%
2023/12/21	1	12.65	14	12.70	12.70	-13	3,636	-0.36%
2023/12/20	0	0.00	10	12.65	12.80	-10	3,606	-0.28%
2023/12/19	6	12.45	6	12.55	12.55	0	3,517	0.00%
2023/12/15	0	0.00	5	12.65	12.65	-5	3,477	-0.14%
2023/12/14	20	12.48	0.6	12.50	12.60	19.4	3,411	0.57%
2023/12/12	0	0.00	0.9	12.52	12.60	-0.9	3,304	-0.03%
2023/12/11	0	0.00	30	12.50	12.50	-30	3,330	-0.90%
2023/12/08	0	0.00	21	12.44	12.50	-21	3,325	-0.63%
2023/12/07	30	12.30	3	12.33	12.30	27	3,256	0.83%
2023/12/06	0	0.00	12	12.23	12.30	-12	3,336	-0.36%
2023/12/04	5	12.05	0	0.00	12.05	5	3,227	0.15%
2023/11/30	2	12.05	0	0.00	11.95	2	3,199	0.06%
2023/11/29	0	12.05	0	0.00	12.05	0	3,138	0.00%
2023/11/28	0	0.00	24	12.00	12.00	-24	3,066	-0.78%
2023/11/22	0	0.00	6	12.03	12.00	-6	3,004	-0.20%
2023/11/21	0	0.00	3	12.05	12.05	-3	2,988	-0.10%
2023/11/20	0	0.00	13	12.03	12.00	-13	2,960	-0.44%
2023/11/17	0	0.00	7	11.95	12.00	-7	2,926	-0.24%
2023/11/14	0	0.00	23.1	11.79	11.80	-23.1	2,846	-0.81%
2023/11/13	0	0.00	1	11.75	11.75	-1	2,856	-0.04%
2023/11/08	0	0.00	30	11.75	11.75	-30	3,011	-1.00%
2023/11/07	0	0.00	20	11.75	11.75	-20	2,998	-0.67%
2023/11/06	0	0.00	78	11.80	11.80	-78	3,026	-2.58%
2023/11/03	5	11.70	21	11.70	11.70	-16	2,994	-0.53%
2023/10/30	5	11.60	0	0.00	11.60	5	3,116	0.16%
2023/10/26	10	11.55	0	0.00	11.55	10	3,180	0.31%
2023/10/23	0	0.00	90	11.55	11.50	-90	3,535	-2.55%
2023/10/20	4	11.54	46	11.50	11.60	-42	3,605	-1.16%
2023/10/19	20	11.55	0	0.00	11.65	20	3,595	0.56%
2023/10/18	102	11.74	0	0.00	11.65	102	3,695	2.76%	大買/鉅額交易
2023/10/17	5	11.75	0	0.00	11.75	5	3,722	0.13%
2023/10/16	28	11.65	97.4	11.70	11.80	-69.4	3,753	-1.85%
2023/10/13	1	11.75	0	0.00	11.75	1	3,771	0.03%
2023/10/12	0	0.00	40	11.80	11.80	-40	3,799	-1.05%
2023/10/11	0	0.00	20	11.70	11.80	-20	3,798	-0.53%
2023/10/05	3	11.50	0	0.00	11.55	3	3,776	0.08%
2023/10/04	1	11.40	0	0.00	11.40	1	3,819	0.03%
2023/10/02	21	11.55	0	0.00	11.55	21	4,008	0.52%
2023/09/25	0	0.00	2	11.55	11.55	-2	4,403	-0.05%
2023/09/22	1.4	11.55	0	0.00	11.50	1.4	4,477	0.03%
2023/09/21	40	11.65	0	0.00	11.55	40	4,611	0.87%
2023/09/20	0	0.00	2	11.83	11.70	-2	4,633	-0.04%
2023/09/18	0	0.00	2	11.75	11.80	-2	5,043	-0.04%
2023/09/14	0	0.00	40	11.80	11.85	-40	5,338	-0.75%
2023/09/13	25	11.75	0	0.00	11.80	25	5,545	0.45%
2023/09/12	0	0.00	4	11.80	11.80	-4	5,751	-0.07%
2023/09/11	2.4	11.78	32	11.69	11.80	-29.6	5,831	-0.51%
2023/09/08	0	0.00	6	11.53	11.55	-6	5,841	-0.10%
2023/09/07	0.5	11.50	7	11.51	11.45	-6.5	5,921	-0.11%
2023/09/06	10	11.50	10	11.56	11.55	0	5,931	0.00%
2023/09/05	0	0.00	16.5	11.60	11.55	-16.5	5,960	-0.28%
2023/09/04	0	0.00	5	11.60	11.60	-5	5,996	-0.08%
2023/09/01	0	0.00	5	11.55	11.60	-5	6,034	-0.08%
2023/08/31	0	0.00	1	11.60	11.55	-1	6,086	-0.02%
2023/08/29	0	0.00	90	11.55	11.60	-90	6,152	-1.46%
2023/08/28	0.2	11.60	0	0.00	11.60	0.2	6,167	0.00%
2023/08/25	5	11.55	1	11.50	11.50	4	6,256	0.06%
2023/08/24	2	11.60	4	11.58	11.55	-2	6,256	-0.03%
2023/08/22	2	11.55	0	0.00	11.55	2	6,238	0.03%
2023/08/21	6	11.45	0	0.00	11.55	6	6,269	0.10%
2023/08/18	6	11.43	0	0.00	11.40	6	6,279	0.10%
2023/08/17	10	11.35	4	11.35	11.35	6	6,243	0.10%
2023/08/16	61	11.35	2	11.35	11.45	59	6,214	0.95%
2023/08/15	1	11.55	0	0.00	11.50	1	6,188	0.02%
2023/08/14	1	11.50	0.3	11.55	11.50	0.7	6,250	0.01%
2023/08/10	2	11.75	0.2	11.75	11.80	1.9	6,321	0.03%
2023/08/04	94	11.65	0	0.00	11.60	94	6,355	1.48%
2023/08/02	28	11.69	15	11.70	11.65	13	6,358	0.20%
2023/08/01	51	11.83	0	0.00	11.90	51	6,303	0.81%
2023/07/31	0	0.00	10.8	11.85	11.85	-10.8	6,298	-0.17%
2023/07/28	7	11.90	47	11.91	11.90	-40	6,218	-0.64%
2023/07/26	5	11.70	8	11.75	11.75	-3	5,995	-0.05%
2023/07/21	3	11.70	1	11.70	11.65	2	5,795	0.03%
2023/07/19	5	11.50	0	0.00	11.50	5	5,625	0.09%
2023/07/18	2	11.55	0	0.00	11.55	2	5,603	0.04%
2023/07/12	70	11.59	70	11.62	11.55	0	5,605	0.00%
2023/07/11	20.1	11.58	10	11.60	11.60	10.1	5,622	0.18%
2023/07/10	90	11.48	83	11.52	11.55	7	5,609	0.12%
2023/07/07	1	11.25	0	0.00	11.45	1	5,511	0.02%
2023/07/06	27	11.40	0	11.40	11.35	27	5,413	0.50%
2023/07/05	5.5	11.85	3.3	11.85	11.80	2.2	5,247	0.04%
2023/07/04	0	0.00	40	11.90	11.85	-40	5,129	-0.78%
2023/06/30	3.1	11.90	0	0.00	11.90	3.1	5,020	0.06%
2023/06/29	0	0.00	20	11.98	11.95	-20	4,955	-0.40%
2023/06/28	0	0.00	6	11.85	11.90	-6	4,905	-0.12%
2023/06/27	0	0.00	139	11.95	11.90	-139	4,881	-2.85%	大賣/鉅額交易
2023/06/26	3	11.80	14	11.88	11.95	-11	4,728	-0.23%
2023/06/21	34	11.70	0	0.00	11.80	34	4,536	0.75%
2023/06/20	3	11.75	2	11.70	11.80	1	4,484	0.02%
2023/06/19	0	0.00	10	11.70	11.75	-10	4,307	-0.23%
2023/06/16	13	11.60	0	0.00	11.50	13	4,105	0.32%
2023/06/15	35	11.65	39	11.66	11.70	-4	3,986	-0.10%
2023/06/14	0	0.00	10	11.60	11.65	-10	4,072	-0.25%
2023/06/09	106	11.40	1	11.40	11.40	105	4,115	2.55%	大買/鉅額交易
2023/06/06	0	0.00	3	11.35	11.35	-3	4,305	-0.07%
2023/06/05	2	11.30	7	11.30	11.30	-5	4,331	-0.12%
2023/06/02	6	11.30	0	0.00	11.30	6	4,357	0.14%
2023/06/01	0	0.00	6	11.25	11.25	-6	4,459	-0.13%
2023/05/31	24	11.23	6	11.30	11.20	18	4,996	0.36%
2023/05/25	1.3	11.26	0	0.00	11.25	1.3	5,050	0.03%
2023/05/24	0	0.00	25	11.35	11.35	-25	5,076	-0.49%
2023/05/22	7	11.35	0	0.00	11.35	7	5,120	0.14%
2023/05/18	0.2	11.35	23	11.34	11.35	-22.9	5,051	-0.45%
2023/05/17	0	0.00	1	11.30	11.35	-1	4,994	-0.02%
2023/05/15	12	11.10	0	0.00	11.20	12	4,862	0.25%
2023/05/12	17	11.15	0	0.00	11.15	17	4,888	0.35%
2023/05/11	2	11.20	0	0.00	11.20	2	4,974	0.04%
2023/05/10	0	0.00	0.6	11.25	11.25	-0.6	4,971	-0.01%
2023/05/09	2	11.20	0	0.00	11.20	2	4,988	0.04%
2023/05/08	0.5	11.20	5	11.20	11.20	-4.6	5,007	-0.09%
2023/05/05	15	11.19	0	0.00	11.20	15	5,031	0.30%
2023/05/04	10	11.17	0	0.00	11.20	10	5,085	0.20%
2023/05/03	3	11.17	0	0.00	11.15	3	5,131	0.06%
2023/05/02	0	0.00	2	11.20	11.20	-2	5,216	-0.04%
2023/04/26	4	11.08	0	0.00	11.10	4	5,269	0.08%
2023/04/25	6.1	11.07	1	11.20	11.10	5.1	5,282	0.10%
2023/04/24	2	11.10	0.1	11.15	11.15	1.9	5,292	0.04%
2023/04/21	2	11.10	0	0.00	11.10	2	5,392	0.04%
2023/04/19	2	11.15	0	0.00	11.15	2	5,562	0.04%
2023/04/18	20	11.15	0	0.00	11.15	20	5,525	0.36%
2023/04/17	5	11.17	0	0.00	11.15	5	5,530	0.09%
2023/04/14	4	11.21	0	0.00	11.25	4	5,441	0.07%
2023/04/13	21	11.25	0	0.00	11.20	21	5,387	0.39%
2023/04/11	0	0.00	6	11.25	11.30	-6	5,376	-0.11%
2023/04/07	10	11.20	0	0.00	11.20	10	5,354	0.19%
2023/04/06	2	11.10	5	11.15	11.20	-3	5,345	-0.06%
2023/03/31	1	11.10	3	11.15	11.10	-2	5,302	-0.04%
2023/03/30	1	11.05	0	0.00	11.05	1	5,356	0.02%
2023/03/29	8	11.02	10	11.05	11.05	-2	5,346	-0.04%
2023/03/28	8	11.04	10	11.05	11.10	-2	5,301	-0.04%
2023/03/27	4	11.05	0	0.00	11.05	4	5,247	0.08%
2023/03/24	6.6	11.10	20	11.10	11.10	-13.4	5,308	-0.25%
2023/03/23	20	11.15	0	0.00	11.15	20	5,260	0.38%
2023/03/22	4	11.16	1	11.15	11.20	3	5,266	0.06%
2023/03/21	2	11.18	46	11.14	11.10	-44	5,257	-0.84%
2023/03/20	8	10.99	0	0.00	11.00	8	5,255	0.15%
2023/03/17	0	0.00	97	11.14	11.25	-97	5,186	-1.87%
2023/03/16	6	10.92	104	10.93	10.90	-98	5,028	-1.95%	大賣/
2023/03/15	9	11.04	2	11.05	11.05	7	4,934	0.14%
2023/03/14	27.5	11.08	2	11.05	11.05	25.5	4,897	0.52%
2023/03/13	7	11.09	62.6	11.17	11.20	-55.6	4,810	-1.16%
2023/03/10	14	11.29	5	11.35	11.25	9	4,712	0.19%
2023/03/09	8	11.39	5	11.45	11.40	3	4,707	0.06%
2023/03/08	11	11.35	0	0.00	11.35	11	4,757	0.23%
2023/03/07	13	11.39	9	11.40	11.40	4	4,714	0.08%
2023/03/06	12	11.33	21	11.39	11.40	-9	4,685	-0.19%
2023/03/03	64.6	11.32	5	11.35	11.35	59.6	4,602	1.30%
2023/03/02	0.6	11.80	0	0.00	11.80	0.6	4,096	0.01%
2023/03/01	15	11.75	5	11.80	11.80	10	4,102	0.24%
2023/02/23	1	11.80	0	0.00	11.80	1	4,051	0.02%
2023/02/22	10.3	11.61	9.3	11.70	11.75	1	3,962	0.03%
2023/02/21	2	11.75	0	0.00	11.70	2	3,882	0.05%
2023/02/20	40	11.80	0.6	11.80	11.85	39.4	3,893	1.01%
2023/02/15	1	11.75	0	0.00	11.70	1	4,087	0.02%
2023/02/14	0	0.00	1	11.80	11.75	-1	4,125	-0.02%
2023/02/10	8.7	11.70	0	0.00	11.70	8.7	4,147	0.21%
2023/02/09	33.3	11.84	0	0.00	11.70	33.3	4,128	0.81%
2023/02/07	0	0.00	2	11.95	11.90	-2	4,048	-0.05%
2023/02/06	1	11.85	1	11.80	11.80	0	4,022	0.00%
2023/02/03	0	0.00	6	11.81	11.85	-6	4,023	-0.15%
2023/02/02	0	0.00	5	11.80	11.75	-5	4,008	-0.12%
2023/02/01	0	0.00	23	11.75	11.70	-23	3,990	-0.58%
2023/01/31	0	0.00	56	11.66	11.70	-56	3,984	-1.41%
2023/01/30	0	0.00	10	11.65	11.55	-10	3,939	-0.25%
2023/01/17	43	11.54	6	11.55	11.55	37	3,957	0.93%
2023/01/16	41	11.59	11	11.60	11.55	30	3,996	0.75%
2023/01/13	28.3	11.50	17	11.54	11.50	11.3	4,076	0.28%
2023/01/12	0	0.00	10	11.50	11.50	-10	4,194	-0.24%
2023/01/11	6	11.55	1	11.55	11.60	5	4,310	0.12%
2023/01/10	0	0.00	1	11.45	11.50	-1	4,402	-0.02%
2023/01/09	0	0.00	40	11.33	11.40	-40	4,479	-0.89%
2023/01/06	0	0.00	6	11.15	11.15	-6	4,445	-0.13%
2023/01/05	0	0.00	10	11.15	11.15	-10	4,695	-0.21%
2022/12/30	20	11.00	0	0.00	11.00	20	5,493	0.36%
2022/12/29	81	11.04	1	11.00	11.00	80	5,507	1.45%
2022/12/28	0	0.00	15	11.15	11.15	-15	5,554	-0.27%
2022/12/27	2	11.15	0	0.00	11.15	2	5,668	0.04%
2022/12/23	10	11.10	7	11.15	11.10	3	6,011	0.05%
2022/12/22	0	0.00	36	11.17	11.20	-36	6,105	-0.59%
2022/12/21	12	11.07	5	11.15	11.05	7	6,277	0.11%
2022/12/20	20	11.05	0	0.00	11.10	20	6,415	0.31%
2022/12/19	20	11.13	10	11.15	11.10	10	6,478	0.15%
2022/12/16	27	11.10	5	11.15	11.15	22	6,572	0.33%
2022/12/15	5	11.20	5	11.25	11.20	0	6,661	0.00%
2022/12/14	7	11.20	52	11.25	11.25	-45	6,740	-0.67%
2022/12/13	10	11.20	5	11.20	11.20	5	6,777	0.07%
2022/12/12	35	11.08	90.6	11.10	11.15	-55.6	6,797	-0.82%
2022/12/09	7	10.90	38	10.96	10.95	-31	6,821	-0.45%
2022/12/08	61.3	10.86	0	0.00	10.85	61.3	6,851	0.89%
2022/12/07	0	0.00	13	10.98	10.90	-13	6,900	-0.19%
2022/12/06	4	10.90	0	0.00	10.90	4	6,914	0.06%
2022/12/05	20	10.95	0	0.00	10.95	20	6,977	0.29%
2022/12/02	0.1	11.05	1	11.05	11.00	-0.9	7,062	-0.01%
2022/12/01	11	11.08	6	11.20	11.10	5	7,255	0.07%
2022/11/30	1	11.05	45	11.09	10.95	-44	7,409	-0.59%
2022/11/29	0	0.00	21	11.01	11.05	-21	7,628	-0.28%
2022/11/28	0	0.00	26	10.95	11.00	-26	7,829	-0.33%
2022/11/25	0	0.00	6	10.95	10.95	-6	8,013	-0.07%
2022/11/24	1	10.90	22	10.95	10.95	-21	8,268	-0.25%
2022/11/23	0	0.00	16	10.93	10.90	-16	8,398	-0.19%
2022/11/22	10	10.80	35	10.84	10.85	-25	8,455	-0.30%
2022/11/21	0	0.00	32	10.82	10.80	-32	8,506	-0.38%
2022/11/18	0	0.00	46	10.80	10.80	-46	8,616	-0.53%
2022/11/16	10	10.75	0	0.00	10.70	10	8,769	0.11%
2022/11/15	0	0.00	21	10.86	10.90	-21	8,761	-0.24%
2022/11/14	0	0.00	76	10.85	10.85	-76	8,780	-0.87%
2022/11/11	7	10.81	11.1	10.83	10.85	-4.1	8,757	-0.05%
2022/11/09	2	10.73	0	0.00	10.75	2	8,679	0.02%
2022/11/08	0.4	10.70	5	10.70	10.70	-4.6	8,723	-0.05%
2022/11/07	20	10.65	25	10.65	10.65	-5	8,786	-0.06%
2022/11/04	0	0.00	15	10.58	10.60	-15	8,914	-0.17%
2022/11/03	5.3	10.41	20	10.45	10.45	-14.7	8,987	-0.16%
2022/11/02	40	10.54	23	10.57	10.50	17	9,214	0.18%
2022/11/01	40	10.54	42	10.59	10.55	-2	9,235	-0.02%
2022/10/31	24	10.50	42	10.55	10.60	-18	9,221	-0.20%
2022/10/28	65	10.51	56	10.55	10.45	9	9,255	0.10%
2022/10/27	48.3	10.54	33	10.58	10.60	15.3	9,245	0.17%
2022/10/26	53	10.47	75	10.53	10.50	-22	9,333	-0.24%
2022/10/25	66	10.41	59	10.48	10.45	7	9,308	0.08%
2022/10/24	38	10.42	48	10.49	10.40	-10	9,236	-0.11%
2022/10/21	5	10.35	7	10.39	10.35	-2	9,229	-0.02%
2022/10/20	9.7	10.22	228	10.22	10.30	-218.3	9,139	-2.39%	大賣/鉅額交易
2022/10/19	117	10.26	97	10.35	10.20	20	9,042	0.22%	大買/
2022/10/18	53	10.26	27	10.30	10.20	26	8,901	0.29%
2022/10/17	28	10.30	104	10.33	10.35	-76	8,736	-0.87%	大賣/
2022/10/14	63	10.58	26.8	10.64	10.55	36.2	8,631	0.42%
2022/10/13	36	10.62	25	10.61	10.60	11	8,593	0.13%
2022/10/12	25	10.67	26	10.73	10.65	-1	8,390	-0.01%
2022/10/11	6	10.66	42	10.69	10.70	-36	8,215	-0.44%
2022/10/07	64	10.83	15	10.87	10.80	49	7,802	0.63%
2022/10/06	23	10.86	26	10.90	10.95	-3	7,668	-0.04%
2022/10/05	58	10.86	23	10.91	10.85	35	7,676	0.46%
2022/10/04	37	10.88	0	0.00	10.80	37	7,728	0.48%
2022/10/03	84	11.00	5	11.10	10.90	79	7,646	1.03%
2022/09/30	66	11.09	1	11.10	11.10	65	7,545	0.86%
2022/09/29	0	0.00	82	11.25	11.25	-82	7,372	-1.11%
2022/09/28	42	11.11	96	11.24	11.05	-54	7,313	-0.74%
2022/09/27	29	11.09	0	0.00	11.05	29	7,115	0.41%
2022/09/26	75	11.19	0	0.00	11.15	75	7,031	1.07%
2022/09/23	25	11.28	40	11.34	11.35	-15	6,991	-0.21%
2022/09/22	35	11.14	95	11.24	11.30	-60	6,952	-0.86%
2022/09/21	0.2	11.25	22	11.22	11.25	-21.8	6,874	-0.32%
2022/09/20	4	11.26	2	11.30	11.25	2	6,813	0.03%
2022/09/19	90	11.32	59.2	11.39	11.35	30.8	6,789	0.45%
2022/09/16	77	11.33	17	11.38	11.35	60	6,847	0.88%
2022/09/15	21	11.30	39	11.40	11.45	-18	6,854	-0.26%
2022/09/14	38	11.30	15	11.35	11.30	23	6,829	0.34%
2022/09/13	31	11.40	0.3	11.45	11.45	30.7	6,832	0.45%
2022/09/12	49	11.40	6	11.45	11.45	43	6,891	0.62%
2022/09/08	18	11.26	4	11.20	11.30	14	6,848	0.20%
2022/09/07	12	11.30	0	0.00	11.15	12	6,848	0.18%
2022/09/06	70	11.54	0	0.00	11.55	70	6,685	1.05%
2022/09/05	12	12.21	146	12.28	12.30	-134	6,455	-2.08%	大賣/鉅額交易
2022/09/02	32	12.15	65	12.17	12.15	-33	6,157	-0.54%
2022/09/01	3	12.15	31	12.22	12.15	-28	5,955	-0.47%
2022/08/31	1.1	12.34	72	12.29	12.30	-71	5,725	-1.24%
2022/08/30	0.1	12.05	28	12.07	12.05	-27.9	5,436	-0.51%
2022/08/29	38	11.82	38	11.90	11.90	0	5,280	0.00%
2022/08/26	27	11.95	0	0.00	11.95	27	5,179	0.52%
2022/08/25	20	11.93	33	12.00	11.95	-13	5,123	-0.25%
2022/08/24	2	11.95	72	11.94	11.95	-70	5,008	-1.40%
2022/08/23	11	11.80	11	11.85	11.85	0	4,956	0.00%
2022/08/22	17	11.87	17	11.92	11.90	0	4,913	0.00%
2022/08/19	12	11.85	16	11.92	11.95	-4	4,922	-0.08%
2022/08/18	5	11.80	0	0.00	11.80	5	4,851	0.10%
2022/08/17	9	11.80	4	11.85	11.80	5	4,851	0.10%
2022/08/15	43	11.78	0	0.00	11.80	43	4,773	0.90%
2022/08/12	3	11.85	3	11.90	11.85	0	4,716	0.00%
2022/08/11	17	11.78	39	11.81	11.85	-22	4,649	-0.47%
2022/08/10	19	11.68	1	11.65	11.70	18	4,554	0.40%
2022/08/09	13	11.50	36	11.58	11.70	-23	4,508	-0.51%
2022/08/08	0	0.00	2	11.35	11.35	-2	4,357	-0.05%
2022/08/05	0	0.00	47	11.37	11.40	-47	4,371	-1.08%
2022/08/04	9	11.21	20	11.21	11.25	-11	4,442	-0.25%
2022/08/03	9	11.22	107	11.30	11.25	-98	4,393	-2.23%	大賣/
2022/08/02	6	11.29	3	11.35	11.25	3	4,492	0.07%
2022/08/01	8	11.35	0	0.00	11.40	8	4,488	0.18%
2022/07/29	17	11.38	0	0.00	11.30	17	4,558	0.37%
2022/07/28	3	11.37	30	11.37	11.40	-27	4,621	-0.58%
2022/07/27	0	0.00	28	11.26	11.25	-28	4,595	-0.61%
2022/07/26	5.1	11.15	28	11.16	11.20	-22.9	4,611	-0.50%
2022/07/25	2	11.10	64	11.13	11.15	-62	4,590	-1.35%
2022/07/22	0	0.00	9	11.08	11.05	-9	4,634	-0.19%
2022/07/21	10	10.95	0	0.00	10.95	10	4,677	0.21%
2022/07/20	15	11.10	13	11.15	10.95	2	4,673	0.04%
2022/07/19	7	10.95	22	11.01	11.05	-15	4,685	-0.32%
2022/07/18	0	0.00	61	10.95	10.95	-61	4,718	-1.29%
2022/07/15	3	10.90	0	0.00	10.85	3	4,707	0.06%
2022/07/14	13	10.93	4	10.95	10.90	9	4,717	0.19%
2022/07/13	31	10.95	26.1	10.96	11.00	4.9	4,765	0.10%
2022/07/12	26	10.87	0	0.00	10.85	26	4,871	0.53%
2022/07/08	16	11.13	6	11.20	11.10	10	4,917	0.20%
2022/07/07	1	11.05	0	0.00	11.15	1	4,975	0.02%
2022/07/06	51	11.17	10	11.10	11.10	41	5,082	0.81%
2022/07/05	5	11.25	10	11.30	11.30	-5	5,267	-0.09%
2022/07/04	38	11.17	24	11.25	11.20	14	5,372	0.26%
2022/07/01	32	11.20	73	11.28	11.20	-41	5,620	-0.73%
2022/06/30	6	11.37	0	0.00	11.25	6	5,730	0.10%
2022/06/29	10	11.35	0	0.00	11.45	10	5,787	0.17%
2022/06/28	12	11.48	7	11.55	11.45	5	5,858	0.09%
2022/06/27	39	11.55	15	11.65	11.50	24	5,928	0.40%
2022/06/24	57	11.52	100	11.60	11.60	-43	5,900	-0.73%
2022/06/23	51	11.47	31	11.54	11.50	20	5,916	0.34%
2022/06/22	87	11.42	24	11.45	11.45	63	6,069	1.04%
2022/06/21	0	0.00	58	11.48	11.45	-58	6,133	-0.95%
2022/06/20	27	11.35	7	11.45	11.20	20	6,437	0.31%
2022/06/17	7	11.40	9	11.42	11.40	-2	6,461	-0.03%
2022/06/16	83	11.53	32	11.63	11.50	51	6,553	0.78%
2022/06/15	51	11.48	10	11.55	11.45	41	6,658	0.62%
2022/06/14	26	11.40	21	11.45	11.45	5	6,695	0.07%
2022/06/13	2	11.35	7	11.47	11.45	-5	6,712	-0.07%
2022/06/10	45	11.48	5	11.45	11.45	40	6,675	0.60%
2022/06/09	1	11.55	0	0.00	11.50	1	6,701	0.01%
2022/06/08	2	11.60	0	0.00	11.60	2	6,718	0.03%
2022/06/07	104	11.57	7	11.55	11.55	97	6,796	1.43%	大買/
2022/06/06	18	11.57	35	11.64	11.65	-17	6,863	-0.25%
2022/06/01	32	11.57	10	11.60	11.50	22	7,130	0.31%
2022/05/31	174	11.64	35	11.66	11.60	139	7,150	1.94%	大買/鉅額交易
2022/05/30	0	0.00	116	11.74	11.75	-116	7,130	-1.63%	大賣/鉅額交易
2022/05/27	42	11.60	110	11.63	11.60	-68	7,101	-0.96%	大賣/
2022/05/26	14	11.50	3	11.55	11.50	11	7,123	0.15%
2022/05/25	62	11.48	22	11.55	11.45	40	7,182	0.56%
2022/05/24	59	11.51	14	11.60	11.50	45	7,268	0.62%
2022/05/23	51	11.44	70	11.53	11.55	-19	7,294	-0.26%
2022/05/20	30	11.43	51	11.50	11.55	-21	7,410	-0.28%
2022/05/19	47	11.39	22	11.44	11.35	25	7,435	0.34%
2022/05/18	120	11.54	54	11.64	11.65	66	7,454	0.89%	大買/
2022/05/17	55	11.41	63	11.47	11.50	-8	7,502	-0.11%
2022/05/16	49	11.33	148	11.39	11.45	-99	7,479	-1.32%	大賣/
2022/05/13	56	11.30	27	11.26	11.35	29	7,429	0.39%
2022/05/12	46	11.22	0	0.00	11.10	46	7,441	0.62%
2022/05/11	63	11.37	27	11.39	11.40	36	7,401	0.49%
2022/05/10	41	11.36	32	11.45	11.45	9	7,398	0.12%
2022/05/09	28	11.50	0	0.00	11.40	28	7,347	0.38%
2022/05/06	8	11.70	0	0.00	11.75	8	7,322	0.11%
2022/05/05	101	11.93	30	12.05	11.90	71	7,345	0.97%	大買/
2022/05/04	62	11.92	59	11.97	11.95	3	7,293	0.04%
2022/05/03	55	11.90	55	11.95	11.95	0	7,335	0.00%
2022/04/29	37	11.91	50	11.99	12.00	-13	7,341	-0.18%
2022/04/28	146	11.94	21.6	11.97	11.90	124.4	7,375	1.69%	大買/鉅額交易
2022/04/27	75	11.96	41	12.02	12.00	34	7,339	0.46%
2022/04/26	0	0.00	22	12.18	12.15	-22	7,300	-0.30%
2022/04/25	72	12.09	6	12.05	12.05	66	7,316	0.90%
2022/04/22	25	12.14	57	12.27	12.35	-32	7,299	-0.44%
2022/04/21	25	12.18	5	12.25	12.15	20	7,379	0.27%
2022/04/20	15	12.12	44	12.22	12.25	-29	7,646	-0.38%
2022/04/19	10	12.15	2	12.20	12.20	8	7,799	0.10%
2022/04/18	8	12.03	7	12.04	12.05	1	7,983	0.01%
2022/04/15	15	12.30	5	12.40	12.30	10	7,910	0.13%
2022/04/14	88	12.57	5	12.75	12.40	83	7,929	1.05%
2022/04/13	41	12.57	21	12.66	12.70	20	7,802	0.26%
2022/04/12	3	12.62	0	0.00	12.60	3	7,714	0.04%
2022/04/11	7	12.84	4	12.94	12.90	3	7,554	0.04%
2022/04/08	0	0.00	16	12.67	12.85	-16	7,351	-0.22%
2022/04/07	22	12.74	6	12.79	12.60	16	7,229	0.22%
2022/04/06	7	12.64	2.2	12.63	12.75	4.8	6,986	0.07%
2022/04/01	7	12.27	2	12.33	12.30	5	6,832	0.07%
2022/03/31	1	12.20	9	12.13	12.20	-8	6,711	-0.12%
2022/03/30	0	0.00	10	12.06	12.05	-10	6,595	-0.15%
2022/03/29	0	0.00	4	11.95	11.95	-4	6,522	-0.06%
2022/03/28	1	11.95	0	0.00	11.90	1	6,528	0.02%
2022/03/25	15	11.85	0	0.00	11.85	15	6,422	0.23%
2022/03/24	10	12.00	17	12.03	12.05	-7	6,188	-0.11%
2022/03/23	4	12.01	27	12.01	12.05	-23	6,111	-0.38%
2022/03/22	0	0.00	9	11.70	11.75	-9	5,720	-0.16%
2022/03/21	1	11.65	0	0.00	11.60	1	5,579	0.02%
2022/03/18	0	0.00	28	11.55	11.55	-28	5,453	-0.51%
2022/03/17	0	0.00	42	11.42	11.40	-42	5,280	-0.80%
2022/03/16	0	0.00	56	11.30	11.30	-56	5,201	-1.08%
2022/03/15	15	11.20	10	11.25	11.25	5	5,152	0.10%
2022/03/14	60	11.20	52	11.25	11.20	8	5,152	0.16%
2022/03/11	20	11.10	20	11.20	11.10	0	5,118	0.00%
2022/03/10	28	11.14	5	11.20	11.15	23	5,110	0.45%
2022/03/09	1	11.00	23	11.07	11.05	-22	5,048	-0.44%
2022/03/08	55	10.90	0	0.00	10.90	55	4,997	1.10%
2022/03/07	58	11.00	0	0.00	11.00	58	4,976	1.17%
2022/03/04	3	11.20	0	0.00	11.25	3	4,844	0.06%
2022/03/03	10	11.15	0	0.00	11.20	10	4,837	0.21%
2022/03/01	0	0.00	20	11.25	11.30	-20	4,953	-0.40%
2022/02/25	69	11.10	0	0.00	11.10	69	4,937	1.40%
2022/02/24	25	11.15	2	11.10	11.15	23	4,940	0.47%
2022/02/23	0	0.00	1	11.35	11.35	-1	4,847	-0.02%
2022/02/22	31	11.37	16	11.33	11.30	15	4,888	0.31%
2022/02/21	0	0.00	10	11.55	11.50	-10	4,847	-0.21%
2022/02/17	0	0.00	3	11.50	11.45	-3	4,878	-0.06%
2022/02/16	0	0.00	1	11.40	11.45	-1	4,823	-0.02%
2022/02/15	0	0.00	10	11.35	11.35	-10	4,812	-0.21%
2022/02/11	0	0.00	5	11.40	11.45	-5	4,674	-0.11%
2022/02/10	0	0.00	5	11.35	11.35	-5	4,625	-0.11%
2022/02/07	0.5	11.10	0	0.00	11.20	0.5	4,471	0.01%
2022/01/26	0	0.00	11	10.91	10.95	-11	4,367	-0.25%
2022/01/25	1	10.90	0	0.00	10.90	1	4,339	0.02%
2022/01/24	5	11.00	0	0.00	11.00	5	4,276	0.12%
2022/01/21	10	11.05	0	0.00	11.05	10	4,235	0.24%
2022/01/18	10	11.20	15	11.20	11.20	-5	4,116	-0.12%
2022/01/17	11	11.12	0	0.00	11.15	11	4,079	0.27%
2022/01/14	11	11.26	0	0.00	11.25	11	4,037	0.27%
2022/01/13	10	11.35	7.1	11.35	11.45	2.9	4,018	0.07%
2022/01/12	5	11.12	12	11.12	11.20	-7	3,733	-0.19%
2022/01/11	1	10.90	20	11.05	11.05	-19	3,550	-0.54%
2022/01/10	0	0.00	13	10.91	11.00	-13	3,319	-0.39%
2022/01/07	0	0.00	21	10.89	10.90	-21	3,278	-0.64%
2022/01/06	0	0.00	1	10.75	10.85	-1	3,200	-0.03%
2022/01/05	0.5	10.85	0	0.00	10.80	0.5	3,192	0.02%
2022/01/04	0	0.00	5	10.80	10.80	-5	3,258	-0.15%
2022/01/03	0	0.00	10	10.80	10.80	-10	3,254	-0.31%
2021/12/28	0	0.00	10	10.78	10.80	-10	3,197	-0.31%
2021/12/24	0.2	10.70	35	10.73	10.70	-34.8	3,239	-1.07%
2021/12/22	0	0.00	26	10.66	10.65	-26	3,221	-0.81%
2021/12/21	0	0.00	1	10.55	10.60	-1	3,164	-0.03%
2021/12/20	1	10.60	0	0.00	10.55	1	3,162	0.03%
2021/12/17	1	10.50	0	0.00	10.50	1	3,190	0.03%
2021/12/14	83	10.60	0	0.00	10.50	83	3,801	2.18%
2021/12/13	18	10.65	18	10.70	10.60	0	4,010	0.00%
2021/12/10	5	10.60	15	10.65	10.65	-10	4,143	-0.24%
2021/12/08	10	10.60	25	10.59	10.60	-15	4,349	-0.34%
2021/12/07	23	10.52	43	10.56	10.55	-20	4,364	-0.46%
2021/12/06	10.5	10.50	6	10.55	10.55	4.5	4,397	0.10%
2021/12/03	5	10.45	10	10.53	10.55	-5	4,442	-0.11%
2021/12/02	11	10.45	10	10.50	10.45	1	4,479	0.02%
2021/12/01	41	10.45	5	10.50	10.50	36	4,474	0.80%
2021/11/30	2	10.55	5	10.55	10.50	-3	4,400	-0.07%
2021/11/29	93	10.45	10	10.50	10.50	83	4,433	1.87%
2021/11/26	26	10.50	13	10.55	10.55	13	4,501	0.29%
2021/11/25	10	10.59	80.1	10.61	10.60	-70.1	4,550	-1.54%
2021/11/23	5	10.67	28	10.71	10.70	-23	4,552	-0.51%
2021/11/19	0	0.00	30	10.85	10.75	-30	4,467	-0.67%
2021/11/18	20	10.80	1	10.80	10.85	19	4,435	0.43%
2021/11/15	0	0.00	15.9	10.57	10.60	-15.9	4,291	-0.37%
2021/11/12	1	10.50	0.1	10.55	10.55	0.9	4,282	0.02%
2021/11/11	2	10.50	0	0.00	10.50	2	4,287	0.05%
2021/11/10	0	0.00	0.1	10.50	10.55	-0.1	4,330	0.00%
2021/11/09	1	10.50	49	10.50	10.50	-48	4,364	-1.10%
2021/11/05	1.6	10.48	1	10.45	10.50	0.6	4,401	0.01%
2021/11/04	3	10.48	0	0.00	10.45	3	4,422	0.07%
2021/11/03	1	10.45	0	0.00	10.50	1	4,452	0.02%
2021/11/01	1	10.45	0	0.00	10.45	1	4,427	0.02%
2021/10/28	2.2	10.50	1.5	10.47	10.50	0.7	4,429	0.02%
2021/10/27	30	10.50	0.6	10.50	10.55	29.4	4,431	0.66%
2021/10/26	0	0.00	20	10.55	10.55	-20	4,420	-0.45%
2021/10/25	0.1	10.50	10	10.55	10.50	-9.9	4,462	-0.22%
2021/10/21	1	10.50	0	0.00	10.55	1	4,475	0.02%
2021/10/20	0	0.00	40	10.45	10.50	-40	4,352	-0.92%
2021/10/12	12	10.44	0	0.00	10.45	12	4,558	0.26%
2021/10/07	0.4	10.50	0	0.00	10.45	0.4	4,538	0.01%
2021/10/06	0.3	10.40	5	10.40	10.45	-4.7	4,582	-0.10%
2021/10/05	2.5	10.37	0	0.00	10.35	2.5	4,568	0.05%
2021/10/04	0	0.00	5	10.40	10.40	-5	4,576	-0.11%
2021/10/01	1	10.40	30	10.45	10.35	-29	4,576	-0.63%
2021/09/29	6	10.40	0	0.00	10.40	6	4,526	0.13%
2021/09/27	5	10.50	0	0.00	10.45	5	4,502	0.11%
2021/09/24	0	0.00	10	10.50	10.50	-10	4,478	-0.22%
2021/09/23	1	10.45	0	0.00	10.45	1	4,451	0.02%
2021/09/22	11.1	10.35	0.4	10.40	10.35	10.7	4,448	0.24%
2021/09/17	3	10.53	0	0.00	10.50	3	4,319	0.07%
2021/09/16	11	11.07	2	11.05	11.10	9	3,865	0.23%
2021/09/15	48.2	11.05	0	0.00	11.05	48.2	3,659	1.32%
2021/09/14	1	11.10	0	0.00	11.10	1	3,521	0.03%
2021/09/13	14	11.08	0	0.00	11.10	14	3,454	0.41%
2021/09/10	5	11.00	0	0.00	11.00	5	3,387	0.15%
2021/09/09	5	11.00	0	0.00	11.00	5	3,388	0.15%
2021/09/08	96	11.04	0	0.00	11.00	96	3,340	2.87%
2021/09/07	0	0.00	140	11.06	11.10	-140	3,327	-4.21%	大賣/鉅額交易
2021/09/06	4.5	11.06	30	11.00	11.00	-25.5	3,288	-0.78%
2021/09/02	0	0.00	132	10.99	10.95	-132	3,259	-4.05%	大賣/鉅額交易
2021/09/01	13	11.10	28	11.10	11.10	-15	3,198	-0.47%
2021/08/31	0	0.00	6	11.00	11.00	-6	3,103	-0.19%
2021/08/30	8.3	10.95	0	0.00	10.95	8.3	3,057	0.27%
2021/08/27	11	10.71	21	10.82	10.85	-10	2,979	-0.34%
2021/08/26	20	10.70	1	10.70	10.70	19	2,892	0.66%
2021/08/25	10	10.75	0	0.00	10.75	10	2,923	0.34%
2021/08/24	10.4	10.70	0	0.00	10.70	10.4	2,936	0.35%
2021/08/23	52	10.69	0	0.00	10.70	52	2,920	1.78%
2021/08/20	0	0.00	34	10.65	10.65	-34	2,975	-1.14%
2021/08/19	20	10.65	0	0.00	10.65	20	3,040	0.66%
2021/08/18	52	10.65	80	10.68	10.70	-28	3,010	-0.93%
2021/08/17	8	10.65	0.6	10.70	10.65	7.4	3,004	0.25%
2021/08/16	9	10.65	1	10.70	10.65	8	2,996	0.27%
2021/08/13	32	10.69	6	10.75	10.70	26	2,989	0.87%
2021/08/12	26	10.70	25	10.75	10.75	1	3,040	0.03%
2021/08/11	10	10.73	22	10.78	10.75	-12	3,091	-0.39%
2021/08/10	48	10.68	49	10.74	10.70	-1	3,121	-0.03%
2021/08/09	15	10.70	17	10.74	10.75	-2	3,237	-0.06%
2021/08/06	15	10.70	7	10.75	10.70	8	3,267	0.24%
2021/08/05	6	10.70	5	10.75	10.75	1	3,403	0.03%
2021/08/03	0	0.00	0.3	10.75	10.75	-0.3	3,904	-0.01%
2021/07/29	0	0.00	12	10.75	10.80	-12	4,248	-0.28%
2021/07/28	3	10.65	0.5	10.65	10.65	2.5	4,261	0.06%
2021/07/26	7	10.80	0	0.00	10.75	7	4,460	0.16%
2021/07/22	0.1	10.75	0	0.00	10.75	0.1	4,532	0.00%
2021/07/21	0	0.00	16	10.75	10.70	-16	4,555	-0.35%
2021/07/19	7	10.69	0	0.00	10.70	7	4,621	0.15%
2021/07/16	1	10.65	0	0.00	10.70	1	4,719	0.02%
2021/07/15	0	0.00	20	10.68	10.65	-20	4,734	-0.42%
2021/07/14	0	0.00	20	10.65	10.60	-20	4,788	-0.42%
2021/07/13	10	10.60	15	10.65	10.60	-5	5,093	-0.10%
2021/07/12	0	0.00	34	10.65	10.65	-34	5,084	-0.67%
2021/07/09	14	10.55	14	10.60	10.60	0	5,130	0.00%
2021/07/07	2	10.65	15	10.65	10.65	-13	5,222	-0.25%
2021/07/06	0	0.00	8	10.65	10.65	-8	5,288	-0.15%
2021/07/05	0	0.00	21	10.65	10.65	-21	5,379	-0.39%
2021/07/01	31	10.55	0	0.00	10.60	31	5,429	0.57%
2021/06/30	4	10.60	17	10.65	10.60	-13	5,480	-0.24%
2021/06/29	19	10.55	63	10.60	10.60	-44	5,503	-0.80%
2021/06/28	11	10.55	8	10.60	10.60	3	5,503	0.05%
2021/06/25	0	0.00	35	10.59	10.55	-35	5,538	-0.63%
2021/06/24	66	10.53	18	10.58	10.55	48	5,636	0.85%
2021/06/23	1	10.55	49	10.56	10.60	-48	5,656	-0.85%
2021/06/22	2	10.48	0	0.00	10.50	2	5,653	0.04%
2021/06/21	70	10.47	0	0.00	10.45	70	5,646	1.24%
2021/06/18	20.3	10.50	22	10.55	10.50	-1.7	5,610	-0.03%
2021/06/17	36	10.50	12	10.55	10.50	24	5,643	0.43%
2021/06/16	5	10.50	5	10.55	10.55	0	5,810	0.00%
2021/06/15	45	10.51	0	0.00	10.50	45	5,776	0.78%
2021/06/11	9	10.52	13	10.58	10.60	-4	5,779	-0.07%
2021/06/10	26	10.50	65	10.58	10.60	-39	5,821	-0.67%
2021/06/09	43	10.50	10	10.55	10.50	33	5,836	0.57%
2021/06/08	12	10.50	5	10.55	10.55	7	5,849	0.12%
2021/06/07	5	10.51	3	10.50	10.50	2	5,865	0.03%
2021/06/04	6	10.58	0	0.00	10.55	6	5,841	0.10%
2021/06/03	1	10.60	5	10.65	10.65	-4	5,909	-0.07%
2021/06/02	0	0.00	18	10.62	10.65	-18	5,933	-0.30%
2021/06/01	0	0.00	20	10.55	10.60	-20	5,899	-0.34%
2021/05/31	1	10.45	0	0.00	10.50	1	5,922	0.02%
2021/05/28	1	10.40	15	10.54	10.55	-14	5,934	-0.24%
2021/05/27	35	10.38	1	10.40	10.40	34	5,878	0.58%
2021/05/26	10	10.41	5	10.45	10.45	5	5,850	0.09%
2021/05/24	6	10.38	0	0.00	10.40	6	5,879	0.10%
2021/05/21	0	0.00	5	10.40	10.45	-5	5,905	-0.08%
2021/05/20	7	10.31	0	0.00	10.30	7	5,893	0.12%
2021/05/19	3	10.37	0	0.00	10.40	3	5,813	0.05%
2021/05/18	67	10.42	10	10.30	10.45	57	5,756	0.99%
2021/05/17	4	10.30	2	10.45	10.30	2	5,726	0.03%
2021/05/14	12	10.55	3	10.60	10.60	9	5,562	0.16%
2021/05/13	156	10.49	9	10.49	10.50	147	5,485	2.68%	大買/鉅額交易
2021/05/12	7	10.67	2	10.60	10.50	5	5,344	0.09%
2021/05/11	8	11.06	0	0.00	10.95	8	4,970	0.16%
2021/05/10	19	11.15	1	11.20	11.15	18	4,833	0.37%
2021/05/04	0	0.00	10	10.98	10.85	-10	4,514	-0.22%
2021/04/26	2	11.05	24	10.95	11.05	-22	4,237	-0.52%
2021/04/20	0	0.00	0.8	11.00	11.00	-0.8	3,957	-0.02%
2021/04/19	16	10.97	0	0.00	11.05	16	3,938	0.41%
2021/04/15	1	10.65	0	0.00	10.75	1	3,673	0.03%
2021/04/14	5	10.62	0	0.00	10.65	5	3,608	0.14%
2021/04/13	1	10.65	0	0.00	10.70	1	3,586	0.03%
2021/04/12	1	10.65	0	0.00	10.65	1	3,512	0.03%
2021/04/09	2	10.60	0	0.00	10.60	2	3,463	0.06%
2021/04/08	2	10.60	0	0.00	10.65	2	3,398	0.06%
2021/04/07	11	10.65	0	0.00	10.65	11	3,439	0.32%
2021/04/06	5	10.70	0	0.00	10.65	5	3,406	0.15%
2021/04/01	10	10.65	15	10.70	10.75	-5	3,385	-0.15%
2021/03/31	0	0.00	40	10.70	10.70	-40	3,363	-1.19%
2021/03/29	2	10.70	0	0.00	10.75	2	3,300	0.06%
2021/03/24	2	10.70	0	0.00	10.70	2	3,194	0.06%
2021/03/22	20	10.58	0	0.00	10.65	20	3,210	0.62%
2021/03/19	1	10.70	0	0.00	10.50	1	3,151	0.03%
2021/03/18	10	10.75	0	0.00	10.80	10	2,991	0.33%
2021/03/17	0.3	10.85	10	10.80	10.75	-9.7	2,998	-0.32%
2021/03/16	10	10.80	0	0.00	10.85	10	2,991	0.33%
2021/03/10	1	10.75	0	0.00	10.75	1	2,990	0.03%
2021/03/09	10	10.75	0	0.00	10.80	10	2,982	0.34%
2021/03/08	0	0.00	3.1	10.65	10.60	-3.1	2,921	-0.11%
2021/03/02	0.8	10.60	12	10.65	10.60	-11.2	2,913	-0.38%
2021/02/26	20	10.55	17.3	10.55	10.65	2.7	2,909	0.09%
2021/02/25	10	10.70	0	0.00	10.75	10	2,880	0.35%
2021/02/24	0	0.00	10	10.65	10.65	-10	2,863	-0.35%
2021/02/23	20	10.53	10	10.58	10.60	10	2,836	0.35%
2021/02/22	15	10.50	0	0.00	10.55	15	2,801	0.54%
2021/02/17	1	10.45	0	0.00	10.45	1	2,812	0.04%
2021/02/05	0	0.00	50	10.35	10.35	-50	2,750	-1.82%
2021/02/02	10	10.30	0	0.00	10.35	10	2,835	0.35%
2021/02/01	10	10.30	0	0.00	10.35	10	2,850	0.35%
2021/01/29	10	10.25	0	0.00	10.25	10	2,842	0.35%
2021/01/28	10	10.25	0	0.00	10.25	10	2,815	0.36%
2021/01/26	12	10.30	0	0.00	10.30	12	2,753	0.44%
2021/01/25	30	10.35	0	0.00	10.40	30	2,756	1.09%
2021/01/22	2	10.30	0	0.00	10.30	2	2,777	0.07%
2021/01/18	30	10.50	0	0.00	10.55	30	2,636	1.14%
2021/01/15	16	10.59	0	0.00	10.55	16	2,632	0.61%
2021/01/14	21	10.63	0	0.00	10.70	21	2,651	0.79%
2021/01/13	10	10.65	0	0.00	10.65	10	2,644	0.38%
2021/01/12	34	10.68	0	0.00	10.65	34	2,642	1.29%
2021/01/11	1	10.80	0	0.00	10.80	1	2,616	0.04%
2021/01/08	0	0.00	10	10.90	10.85	-10	2,587	-0.39%
2021/01/06	10	10.70	0	0.00	10.75	10	2,543	0.39%
2021/01/05	0	0.00	0.1	10.75	10.75	-0.1	2,509	-0.01%
2020/12/30	0	0.00	5.3	10.84	10.85	-5.3	2,474	-0.21%
2020/12/25	0	0.00	10	10.75	10.70	-10	2,378	-0.42%
2020/12/24	0	0.00	10.2	10.70	10.70	-10.2	2,373	-0.43%
2020/12/21	0.7	10.65	0	0.00	10.65	0.7	2,420	0.03%
2020/12/11	0	0.00	1	10.70	10.70	-1	2,559	-0.04%
2020/12/08	20	10.55	0	0.00	10.60	20	2,526	0.79%
2020/12/07	0.2	10.80	0	0.00	10.75	0.2	2,462	0.01%
2020/12/03	10	10.65	0	0.00	10.65	10	2,457	0.41%
2020/12/02	0	0.00	0	10.70	10.65	0	2,456	0.00%
2020/12/01	10	10.70	0	0.00	10.70	10	2,509	0.40%
2020/11/30	10	10.75	0	0.00	10.70	10	2,567	0.39%
2020/11/25	0.2	10.85	0	0.00	10.85	0.2	3,067	0.01%
2020/11/24	10	10.80	1	10.80	10.85	9	3,201	0.28%
2020/11/23	0	0.00	3	10.87	10.90	-3	3,281	-0.09%
2020/11/20	1	10.80	1	10.80	10.85	0	3,380	0.00%
2020/11/19	2	10.75	1	10.75	10.80	1	3,459	0.03%
2020/11/18	8	10.75	1	10.80	10.80	7	3,506	0.20%
2020/10/29	1	10.30	0	0.00	10.30	1	3,763	0.03%
2020/10/27	1	10.40	0	0.00	10.35	1	3,816	0.03%
2020/10/22	0	0.00	5	10.50	10.50	-5	3,884	-0.13%
2020/10/20	0	0.00	10	10.40	10.40	-10	3,891	-0.26%
2020/10/08	1	10.30	0	0.00	10.30	1	3,996	0.03%
2020/10/06	0	0.00	0	10.35	10.30	0	4,004	0.00%
2020/09/29	29	10.30	0	0.00	10.25	29	4,061	0.71%
2020/09/24	0	0.00	32	10.07	10.05	-32	4,118	-0.78%
2020/09/23	0	0.00	70	10.23	10.25	-70	4,063	-1.72%
2020/09/21	0	0.00	5	10.35	10.35	-5	4,003	-0.12%
2020/09/18	6	10.25	61	10.38	10.25	-55	3,978	-1.38%
2020/09/17	1	10.35	0	0.00	10.30	1	3,904	0.03%
2020/09/16	2	10.40	0	0.00	10.40	2	3,869	0.05%
2020/09/15	1	10.40	20	10.40	10.40	-19	3,872	-0.49%
2020/09/08	2	10.35	0	0.00	10.30	2	3,967	0.05%
2020/09/07	0	0.00	7	10.29	10.35	-7	3,982	-0.18%
2020/09/04	6	10.25	5	10.30	10.25	1	4,029	0.02%
2020/09/03	5	10.40	5	10.40	10.35	0	3,990	0.00%
2020/09/02	70	10.55	79	10.45	10.45	-9	3,936	-0.23%
2020/09/01	0	0.00	115	10.50	10.55	-115	3,853	-2.98%	大賣/鉅額交易
2020/08/31	24	11.24	0	0.00	11.20	24	3,591	0.67%
2020/08/28	10	11.18	5	11.25	11.25	5	3,446	0.15%
2020/08/27	1	11.25	0	0.00	11.25	1	3,397	0.03%
2020/08/24	4	11.20	0	0.00	11.25	4	3,192	0.13%
2020/08/20	1	11.10	0	0.00	11.15	1	3,154	0.03%
2020/08/19	1	11.30	0	0.00	11.35	1	3,039	0.03%
2020/08/17	0	0.00	10	11.30	11.35	-10	2,951	-0.34%
2020/08/13	0	0.00	5	11.30	11.30	-5	2,935	-0.17%
2020/08/12	1	11.30	15	11.25	11.25	-14	2,936	-0.48%
2020/08/10	0	0.00	105	11.30	11.30	-105	2,923	-3.59%	大賣/鉅額交易
2020/08/07	0	0.00	5	11.30	11.25	-5	2,919	-0.17%
2020/08/06	10	11.20	2	11.20	11.20	8	2,875	0.28%
2020/07/29	0	0.00	0.4	11.10	11.10	-0.4	2,798	-0.02%
2020/07/27	2	11.03	0	0.00	11.05	2	2,829	0.07%
2020/07/24	5	11.20	0	0.00	11.20	5	2,839	0.18%
2020/07/21	0	0.00	10	11.25	11.30	-10	2,819	-0.35%
2020/07/17	0	0.00	10	11.35	11.25	-10	2,791	-0.36%
2020/07/16	0	0.00	10	11.30	11.30	-10	2,838	-0.35%
2020/07/15	0	0.00	10	11.25	11.25	-10	2,845	-0.35%
2020/07/14	0	0.00	5	11.25	11.25	-5	2,877	-0.17%
2020/07/13	0	0.00	10	11.25	11.25	-10	2,896	-0.35%
2020/07/10	0	0.00	10	11.15	11.15	-10	2,969	-0.34%
2020/07/08	0	0.00	23	11.25	11.25	-23	3,090	-0.74%
2020/07/07	3	11.25	10	11.25	11.20	-7	3,161	-0.22%
2020/07/06	0	0.00	16	11.25	11.25	-16	3,152	-0.51%
2020/07/03	0	0.00	10	11.15	11.15	-10	3,165	-0.32%
2020/07/01	0	0.00	28	11.20	11.15	-28	3,240	-0.86%
2020/06/30	3	11.10	0	0.00	11.10	3	3,226	0.09%
2020/06/29	0	0.00	20	11.08	11.10	-20	3,257	-0.61%
2020/06/19	1	11.00	0	0.00	11.00	1	3,492	0.03%
2020/06/18	0	0.00	50	11.10	11.15	-50	3,486	-1.43%
2020/06/16	0	0.00	20	11.13	11.15	-20	3,621	-0.55%
2020/06/15	0	0.00	38	10.99	11.00	-38	3,836	-0.99%
2020/06/12	10	10.93	0	0.00	11.00	10	3,913	0.26%
2020/06/11	3	11.08	39	11.07	11.05	-36	3,990	-0.90%
2020/06/10	10	11.15	0	0.00	11.25	10	4,145	0.24%
2020/06/09	2	11.15	27	11.15	11.15	-25	4,419	-0.57%
2020/06/08	1	11.15	0	0.00	11.10	1	4,567	0.02%
2020/06/05	20	11.10	0	0.00	11.10	20	4,574	0.44%
2020/06/04	1	11.10	0	0.00	11.05	1	4,678	0.02%
2020/06/03	3	10.90	10	11.00	11.05	-7	4,760	-0.15%
2020/06/02	2	10.80	53	10.83	10.85	-51	4,699	-1.09%
2020/06/01	0	0.00	65	10.73	10.80	-65	4,656	-1.40%
2020/05/29	51	10.62	25	10.70	10.60	26	4,624	0.56%
2020/05/28	28	10.67	5	10.70	10.65	23	4,590	0.50%
2020/05/27	0	0.00	10	10.75	10.70	-10	4,680	-0.21%
2020/05/26	16	10.70	45	10.75	10.75	-29	4,743	-0.61%
2020/05/22	48	10.67	30	10.67	10.65	18	4,856	0.37%
2020/05/21	7	10.71	5	10.75	10.70	2	4,885	0.04%
2020/05/20	35	10.70	35	10.80	10.70	0	4,910	0.00%
2020/05/19	90	10.75	51	10.80	10.75	39	4,936	0.79%
2020/05/18	30	10.68	20	10.74	10.70	10	4,956	0.20%
2020/05/15	35	10.69	15	10.73	10.70	20	4,953	0.40%
2020/05/14	145	10.68	0	0.00	10.70	145	4,940	2.93%	大買/鉅額交易
2020/05/13	60	10.70	60	10.75	10.75	0	4,930	0.00%
2020/05/12	2	10.75	20	10.76	10.70	-18	4,937	-0.36%
2020/05/11	1	10.80	85	10.74	10.85	-84	4,933	-1.70%
2020/05/08	32	10.55	35	10.60	10.60	-3	4,914	-0.06%
2020/05/07	25	10.53	44.1	10.56	10.55	-19.1	4,928	-0.39%
2020/05/06	54	10.48	28	10.55	10.45	26	4,952	0.53%
2020/05/05	44	10.50	40	10.56	10.55	4	4,962	0.08%
2020/05/04	5	10.44	3	10.50	10.45	2	4,990	0.04%
2020/04/30	10	10.64	12	10.71	10.65	-2	5,000	-0.04%
2020/04/29	2	10.50	40	10.49	10.50	-38	5,016	-0.76%
2020/04/28	10	10.30	20	10.35	10.40	-10	5,013	-0.20%
2020/04/27	0	0.00	43	10.23	10.30	-43	5,134	-0.84%
2020/04/24	65	10.11	35	10.17	10.10	30	5,138	0.58%
2020/04/23	32	10.10	30	10.17	10.15	2	5,152	0.04%
2020/04/22	41	10.10	0	0.00	10.10	41	5,129	0.80%
2020/04/21	87	10.16	0	0.00	10.10	87	5,100	1.71%
2020/04/20	21	10.25	20	10.30	10.30	1	5,074	0.02%
2020/04/17	37	10.35	25	10.44	10.30	12	5,093	0.24%
2020/04/16	10	10.20	10	10.30	10.25	0	5,053	0.00%
2020/04/15	10	10.40	15	10.37	10.35	-5	5,052	-0.10%
2020/04/14	20	10.10	20	10.23	10.20	0	4,989	0.00%
2020/04/13	63	10.08	0	0.00	10.05	63	4,941	1.27%
2020/04/10	0	0.00	20	10.28	10.45	-20	4,829	-0.41%
2020/04/09	43	10.12	7	10.19	10.15	36	4,776	0.75%
2020/04/08	6	10.08	27	10.12	10.10	-21	4,784	-0.44%
2020/04/07	30	10.00	23	10.05	9.99	7	4,738	0.15%
2020/03/31	55	10.03	0	0.00	10.05	55	4,667	1.18%
2020/03/30	35	10.04	10	10.10	10.00	25	4,653	0.54%
2020/03/27	142	10.05	91	10.11	10.10	51	4,629	1.10%	大買/
2020/03/26	102	9.88	72	9.95	9.91	30	4,575	0.66%	大買/
2020/03/25	5	9.92	8	9.97	9.94	-3	4,613	-0.07%
2020/03/24	190	9.56	0	0.00	9.58	190	4,557	4.17%	大買/鉅額交易
2020/03/23	15	9.04	15	9.12	9.09	0	4,527	0.00%
2020/03/20	31	9.32	13	9.34	9.39	18	4,514	0.40%
2020/03/19	1	9.04	0	0.00	8.70	1	4,414	0.02%
2020/03/17	6	9.83	0	0.00	9.72	6	4,138	0.14%
2020/03/16	6	10.05	0.3	10.05	10.00	5.7	4,024	0.14%
2020/03/13	2	10.00	0	0.00	10.50	2	3,830	0.05%
2020/03/12	2	10.90	0	0.00	10.90	2	3,549	0.06%
2020/03/11	2	11.55	0	0.00	11.40	2	3,400	0.06%
2020/03/10	5	11.27	0	0.00	11.65	5	3,373	0.15%
2020/03/09	1	11.50	75	11.60	11.50	-74	3,247	-2.28%
2020/03/02	13	11.69	0	0.00	11.65	13	3,185	0.41%
2020/02/27	1	11.80	0	0.00	11.80	1	3,058	0.03%
2020/02/26	4	11.80	2	11.80	11.85	2	3,016	0.07%
2020/02/21	4	11.95	0	0.00	11.95	4	2,883	0.14%
2020/02/20	15	12.00	1	11.95	12.00	14	2,865	0.49%
2020/02/14	2	11.95	0	0.00	11.95	2	2,859	0.07%
2020/02/13	0	0.00	2	11.95	12.00	-2	2,878	-0.07%
2020/02/11	46	11.90	6	11.95	11.90	40	2,915	1.37%
2020/02/07	10	11.90	0	0.00	11.85	10	2,952	0.34%
2020/02/06	0	0.00	5	11.95	11.95	-5	2,969	-0.17%
2020/02/05	10	11.86	0	0.00	11.90	10	2,998	0.33%
2020/02/03	23	11.75	5	11.80	11.85	18	2,923	0.62%
2020/01/31	3	11.90	0	0.00	11.90	3	2,842	0.11%
2020/01/30	1	11.95	56	11.90	11.85	-55	2,779	-1.98%
2020/01/16	7	12.15	0	0.00	12.15	7	2,613	0.27%
2020/01/13	0	0.00	6	12.00	12.05	-6	2,599	-0.23%
2020/01/06	0	0.00	5	12.00	12.00	-5	2,533	-0.20%
2020/01/02	1	12.00	40	12.03	12.00	-39	2,526	-1.54%
2019/12/31	8	11.95	8	12.00	11.95	0	2,484	0.00%
2019/12/30	9	11.95	9	12.00	11.95	0	2,478	0.00%
2019/12/25	6.3	12.00	0	0.00	11.95	6.3	2,459	0.25%
2019/12/23	0	0.00	40	12.00	11.95	-40	2,428	-1.65%
2019/12/18	8	11.98	0	0.00	12.00	8	2,263	0.35%
2019/12/16	0	0.00	3	12.05	12.00	-3	2,229	-0.13%
2019/12/13	10	12.00	0	0.00	12.05	10	2,232	0.45%
2019/12/12	3	11.95	0	0.00	12.00	3	2,210	0.14%
2019/12/06	5	12.00	0	0.00	12.00	5	2,176	0.23%
2019/12/05	4	12.00	0	0.00	12.05	4	2,202	0.18%
2019/11/28	21	12.15	0.1	12.15	12.15	20.9	2,212	0.94%
2019/11/27	0	0.00	10	12.25	12.25	-10	2,238	-0.45%
2019/11/26	6	12.16	0	0.00	12.20	6	2,387	0.25%
2019/11/18	0	0.00	7	12.29	12.25	-7	2,685	-0.26%
2019/11/13	0	0.00	3	12.25	12.25	-3	2,791	-0.11%
2019/11/11	0	0.00	43	12.20	12.20	-43	2,815	-1.53%
2019/11/06	15	12.18	75	12.13	12.15	-60	2,811	-2.13%
2019/11/05	37	12.00	30	12.05	12.05	7	2,793	0.25%
2019/11/04	11	11.95	0	0.00	12.00	11	2,786	0.39%
2019/10/31	1	11.95	0	0.00	11.95	1	2,855	0.04%
2019/10/30	12	11.95	0	0.00	12.00	12	2,878	0.42%
2019/10/29	36	11.99	0	0.00	11.95	36	2,936	1.23%
2019/10/28	15	12.00	0	0.00	12.00	15	2,948	0.51%
2019/10/25	62	12.05	87	12.11	12.05	-25	2,956	-0.85%
2019/10/24	81	12.02	70	12.09	12.05	11	2,975	0.37%
2019/10/23	33	11.99	30	12.08	12.00	3	2,988	0.10%
2019/10/22	35	12.00	35.2	12.10	12.05	-0.2	2,995	-0.01%
2019/10/21	46	11.97	55.5	12.03	12.00	-9.5	2,987	-0.32%
2019/10/18	0	0.00	27	11.97	12.00	-27	3,000	-0.90%
2019/10/17	5	11.90	0	0.00	11.95	5	2,994	0.17%
2019/10/16	16	11.90	0	0.00	11.90	16	3,029	0.53%
2019/10/15	10	11.90	30	12.00	12.00	-20	3,065	-0.65%
2019/10/14	5	11.95	20	12.00	12.00	-15	3,095	-0.48%
2019/10/08	10	11.95	11	12.05	12.00	-1	3,127	-0.03%
2019/10/07	0	0.00	5	11.95	12.00	-5	3,189	-0.16%
2019/10/04	0	0.00	120	11.90	11.90	-120	3,201	-3.75%	大賣/鉅額交易
2019/10/03	3	11.90	0	0.00	11.90	3	3,234	0.09%
2019/10/02	20	11.96	0	0.00	11.95	20	3,245	0.62%
2019/10/01	3	12.02	0	0.00	12.00	3	3,262	0.09%
2019/09/27	12	12.06	0	0.00	12.00	12	3,271	0.37%
2019/09/26	42	12.10	23	12.14	12.10	19	3,286	0.58%
2019/09/25	144	12.10	40	12.16	12.15	104	3,323	3.13%	大買/鉅額交易
2019/09/24	5	12.10	5	12.15	12.15	0	3,348	0.00%
2019/09/20	4	12.10	27	12.22	12.25	-23	3,397	-0.68%
2019/09/18	0	0.00	30	12.15	12.10	-30	3,373	-0.89%
2019/09/17	30	12.05	0	0.00	12.00	30	3,401	0.88%
2019/09/16	10	12.05	10	12.10	12.10	0	3,501	0.00%
2019/09/12	105	12.10	5	12.10	12.10	100	3,591	2.78%	大買/
2019/09/09	0	0.00	2	12.05	12.05	-2	3,686	-0.05%
2019/09/06	0	0.00	2	11.95	11.95	-2	3,689	-0.05%
2019/09/04	0	0.00	65	11.87	11.90	-65	3,889	-1.67%
2019/09/03	0	0.00	95	11.80	11.85	-95	3,931	-2.42%
2019/09/02	10	11.60	101	11.69	11.70	-91	3,968	-2.29%	大賣/
2019/08/30	57	11.57	10	11.65	11.60	47	3,974	1.18%
2019/08/29	31	11.57	0	0.00	11.50	31	3,960	0.78%
2019/08/28	1	12.30	0	0.00	12.30	1	3,832	0.03%
2019/08/27	0	0.00	5	12.35	12.30	-5	3,715	-0.13%
2019/08/26	10	12.30	0	0.00	12.25	10	3,683	0.27%
2019/08/23	43	12.35	20	12.40	12.35	23	3,668	0.63%
2019/08/22	56	12.35	30.1	12.40	12.40	25.9	3,665	0.71%
2019/08/21	159	12.31	50	12.39	12.35	109	3,691	2.95%	大買/鉅額交易
2019/08/20	7	12.35	40	12.40	12.35	-33	3,715	-0.89%
2019/08/19	3	12.35	10	12.40	12.35	-7	3,737	-0.19%
2019/08/16	35	12.19	40	12.33	12.30	-5	3,748	-0.13%
2019/08/15	7	12.15	5	12.20	12.20	2	3,677	0.05%
2019/08/14	83	12.30	22	12.35	12.30	61	3,714	1.64%
2019/08/13	66	12.29	10	12.35	12.25	56	3,702	1.51%
2019/08/12	15	12.30	55	12.39	12.45	-40	3,688	-1.08%
2019/08/08	45	12.26	25	12.33	12.40	20	3,731	0.54%
2019/08/07	71	12.22	7	12.30	12.20	64	3,735	1.71%
2019/08/06	50	12.13	65	12.21	12.25	-15	3,754	-0.40%
2019/08/05	10	12.25	10	12.30	12.30	0	3,739	0.00%
2019/08/02	9	12.34	5	12.40	12.30	4	3,795	0.11%
2019/08/01	5	12.55	0	0.00	12.55	5	3,748	0.13%
2019/07/31	45	12.53	10	12.70	12.50	35	3,746	0.93%
2019/07/26	0	0.00	77	12.71	12.70	-77	3,822	-2.01%
2019/07/25	15	12.70	30	12.74	12.70	-15	3,881	-0.39%
2019/07/24	10	12.63	6	12.74	12.65	4	3,939	0.10%
2019/07/22	0	0.00	21	12.65	12.70	-21	4,105	-0.51%
2019/07/19	5	12.60	50	12.63	12.60	-45	4,162	-1.08%
2019/07/18	209	12.50	174	12.57	12.60	35	4,160	0.84%	大買/大賣/
2019/07/17	68	12.47	67	12.55	12.50	1	4,150	0.02%
2019/07/16	20	12.50	120	12.55	12.55	-100	4,098	-2.44%	大賣/
2019/07/15	0	0.00	5.1	12.65	12.60	-5.1	4,082	-0.12%
2019/07/12	0	0.00	34	12.60	12.60	-34	4,120	-0.83%
2019/07/11	0	0.00	28	12.53	12.55	-28	4,081	-0.69%
2019/07/09	0	0.00	41	12.33	12.30	-41	4,001	-1.02%
2019/07/08	8	12.22	0	0.00	12.20	8	3,972	0.20%
2019/07/05	136	12.25	3	12.30	12.30	133	3,991	3.33%	大買/鉅額交易
2019/07/04	0	0.00	23	12.29	12.25	-23	4,012	-0.57%
2019/07/03	31	12.20	18	12.28	12.20	13	4,000	0.32%
2019/07/02	8	12.20	0	0.00	12.25	8	3,986	0.20%
2019/07/01	85	12.27	5	12.35	12.30	80	3,974	2.01%
2019/06/28	51	12.25	34	12.30	12.30	17	3,959	0.43%
2019/06/27	0	0.00	66	12.28	12.30	-66	3,957	-1.67%
2019/06/26	30	12.19	6	12.23	12.20	24	3,971	0.60%
2019/06/21	198	12.23	11	12.43	12.10	187	3,959	4.72%	大買/鉅額交易
2019/06/20	80	12.24	24	12.34	12.40	56	3,890	1.44%
2019/06/19	20	12.13	85	12.20	12.20	-65	3,823	-1.70%
2019/06/18	10	12.03	42	12.10	12.10	-32	3,796	-0.84%
2019/06/17	23	11.92	5	11.95	11.95	18	3,768	0.48%
2019/06/14	5	11.90	10	11.93	11.85	-5	3,805	-0.13%
2019/06/13	18	11.75	5	11.80	11.80	13	3,807	0.34%
2019/06/12	185	12.06	10.4	11.90	11.85	174.6	3,800	4.59%	大買/鉅額交易
2019/06/10	0	0.00	37	12.16	12.20	-37	3,642	-1.02%
2019/06/06	21	12.05	33	12.11	12.10	-12	3,584	-0.33%
2019/06/05	20	12.05	3	12.10	12.05	17	3,551	0.48%
2019/06/04	8	12.00	26	12.07	12.10	-18	3,527	-0.51%
2019/06/03	20	11.93	25	11.99	12.05	-5	3,526	-0.14%
2019/05/31	0	0.00	19	12.03	12.05	-19	3,524	-0.54%
2019/05/30	27	11.92	0	0.00	12.00	27	3,489	0.77%
2019/05/29	3	11.90	3	11.95	11.95	0	3,488	0.00%
2019/05/28	133	11.97	0	0.00	11.85	133	3,477	3.83%	大買/鉅額交易
2019/05/27	22	12.00	9	12.03	12.05	13	3,421	0.38%
2019/05/24	13	11.84	16	11.89	11.90	-3	3,383	-0.09%
2019/05/23	0	0.00	1	11.80	11.80	-1	3,345	-0.03%
2019/05/22	2	11.80	0	0.00	11.90	2	3,327	0.06%
2019/05/21	51	11.78	48.1	11.84	11.90	2.9	3,371	0.09%
2019/05/20	0	0.00	60	11.72	11.75	-60	3,325	-1.80%
2019/05/17	10	11.60	10	11.70	11.60	0	3,406	0.00%
2019/05/16	53	11.60	5	11.65	11.60	48	3,416	1.41%
2019/05/15	50	11.52	45	11.58	11.50	5	3,394	0.15%
2019/05/14	56	11.45	56	11.52	11.50	0	3,381	0.00%
2019/05/13	10	11.65	45	11.65	11.60	-35	3,360	-1.04%
2019/05/10	10	11.80	10	11.90	11.75	0	3,370	0.00%
2019/05/09	10	11.60	40	11.64	11.60	-30	3,308	-0.91%
2019/05/08	35	11.59	35	11.65	11.65	0	3,265	0.00%
2019/05/07	38	11.57	55	11.63	11.70	-17	3,234	-0.53%
2019/05/06	65	11.49	40	11.55	11.55	25	3,237	0.77%
2019/05/03	13	11.65	63	11.70	11.70	-50	3,162	-1.58%
2019/05/02	0	0.00	31	11.64	11.75	-31	3,124	-0.99%
2019/04/30	15	11.50	3	11.50	11.50	12	3,030	0.40%
2019/04/29	50	11.33	50	11.37	11.45	0	2,970	0.00%
2019/04/26	88	11.15	111	11.22	11.25	-23	2,901	-0.79%	大賣/
2019/04/25	45	11.14	9	11.18	11.15	36	2,836	1.27%
2019/04/24	15	11.10	0	0.00	11.15	15	2,782	0.54%
2019/04/23	40	11.10	55	11.15	11.15	-15	2,772	-0.54%
2019/04/19	40	11.12	30	11.16	11.20	10	2,751	0.36%
2019/04/18	25	11.15	0	0.00	11.15	25	2,717	0.92%
2019/04/17	2	11.20	118	11.25	11.20	-116	2,683	-4.32%	大賣/鉅額交易
2019/04/16	2	11.25	115	11.25	11.25	-113	2,662	-4.24%	大賣/鉅額交易
2019/04/15	4	11.25	10	11.25	11.25	-6	2,656	-0.23%
2019/04/12	25	11.20	40	11.25	11.20	-15	2,680	-0.56%
2019/04/11	5	11.25	93	11.29	11.25	-88	2,669	-3.30%
2019/04/10	30	11.23	5.1	11.30	11.30	24.9	2,631	0.95%
2019/04/09	40	11.25	0	0.00	11.25	40	2,598	1.54%
2019/04/08	19	11.24	2	11.30	11.30	17	2,604	0.65%
2019/04/03	52	11.13	36	11.20	11.20	16	2,592	0.62%
2019/04/02	31	11.17	0	0.00	11.15	31	2,578	1.20%
2019/04/01	22	11.20	0	0.00	11.20	22	2,565	0.86%
2019/03/29	5	11.15	5	11.20	11.20	0	2,556	0.00%
2019/03/28	11	11.15	0	0.00	11.15	11	2,573	0.43%
2019/03/22	85	11.25	0	0.00	11.25	85	2,579	3.30%
2019/03/21	2	11.20	2	11.25	11.25	0	2,568	0.00%
2019/03/19	0	0.00	1	11.20	11.15	-1	2,502	-0.04%
2019/03/18	0	0.00	9	11.13	11.15	-9	2,475	-0.36%
2019/03/15	3	11.00	0	0.00	11.10	3	2,436	0.12%
2019/03/14	0	0.00	7	11.06	11.05	-7	2,389	-0.29%
2019/03/08	0	0.00	110	10.92	10.95	-110	2,334	-4.71%	大賣/鉅額交易
2019/03/07	2	10.95	33	10.91	10.90	-31	2,323	-1.33%
2019/03/06	5	10.81	78	10.88	10.85	-73	2,307	-3.16%
2019/03/05	33	10.80	18	10.85	10.80	15	2,279	0.66%
2019/03/04	177	10.79	85	10.85	10.85	92	2,266	4.06%	大買/
2019/02/27	19	10.81	6	10.85	10.80	13	2,235	0.58%
2019/02/26	2	10.85	2	10.90	10.85	0	2,200	0.00%
2019/02/22	7	10.90	0	0.00	10.85	7	2,188	0.32%
2019/02/19	5	10.75	0	0.00	10.75	5	2,089	0.24%
2019/02/14	46	10.59	42	10.59	10.60	4	1,973	0.20%
2019/02/13	1	10.55	0	0.00	10.55	1	1,941	0.05%
2019/02/12	0	0.00	110	10.51	10.50	-110	1,920	-5.73%	大賣/鉅額交易
2019/02/11	0	0.00	15	10.50	10.40	-15	1,914	-0.78%
2019/01/30	0	0.00	35	10.49	10.50	-35	1,907	-1.83%
2019/01/29	0	0.00	13	10.44	10.40	-13	1,878	-0.69%
2019/01/25	0.6	10.40	55	10.44	10.40	-54.4	1,894	-2.87%
2019/01/24	5	10.30	60	10.39	10.40	-55	1,865	-2.95%
2019/01/23	20	10.30	30	10.35	10.30	-10	1,884	-0.53%
2019/01/22	3	10.35	7	10.39	10.30	-4	1,910	-0.21%
2019/01/21	0	0.00	3	10.40	10.35	-3	1,929	-0.16%
2019/01/18	0	0.00	49	10.28	10.30	-49	1,970	-2.49%
2019/01/17	0	0.00	130	10.21	10.20	-130	1,982	-6.56%	大賣/鉅額交易
2019/01/16	99	10.14	40	10.20	10.20	59	2,010	2.93%
2019/01/15	25	10.14	35	10.19	10.15	-10	2,019	-0.50%
2019/01/14	64	10.10	15	10.15	10.15	49	2,035	2.41%
2019/01/11	11	10.10	20	10.15	10.15	-9	2,141	-0.42%
2019/01/10	10	10.06	0	0.00	10.15	10	2,164	0.46%
2019/01/09	4	10.06	29	10.12	10.15	-25	2,185	-1.14%
2019/01/08	5	10.00	5	10.05	10.05	0	2,194	0.00%
2019/01/07	3	10.00	13	10.05	10.05	-10	2,234	-0.45%
2019/01/03	1	9.98	1	9.99	9.97	0	2,415	0.00%
2019/01/02	10	10.00	0	0.00	9.99	10	2,451	0.41%
2018/12/27	15	9.99	0	0.00	9.99	15	2,544	0.59%
2018/12/25	6	9.97	0	0.00	9.98	6	2,607	0.23%
2018/12/24	31	10.00	31	10.05	10.00	0	2,636	0.00%
2018/12/22	27	10.00	33	10.04	10.00	-6	2,660	-0.23%
2018/12/21	103	9.97	26	10.07	9.93	77	2,697	2.85%	大買/
2018/12/20	25	10.02	30	10.10	10.05	-5	2,653	-0.19%
2018/12/19	0	0.00	84	10.02	10.05	-84	2,658	-3.16%
2018/12/18	4	10.00	0	0.00	9.98	4	2,662	0.15%
2018/12/17	2	10.05	2	10.10	10.05	0	2,665	0.00%
2018/12/14	25	10.10	0	0.00	10.10	25	2,670	0.94%
2018/12/12	0	0.00	54	10.12	10.10	-54	2,771	-1.95%
2018/12/11	60	10.03	9	10.17	10.00	51	2,819	1.81%
2018/12/10	16	10.13	8	10.20	10.15	8	2,936	0.27%
2018/12/07	98	10.13	50	10.16	10.20	48	3,035	1.58%
2018/12/06	10	10.10	10	10.15	10.10	0	3,164	0.00%
2018/12/05	70	10.19	2	10.25	10.20	68	3,186	2.13%
2018/12/04	5	10.25	25	10.30	10.30	-20	3,296	-0.61%
2018/12/03	0	0.00	30	10.35	10.30	-30	3,435	-0.87%
2018/11/30	2	10.20	50	10.25	10.25	-48	3,942	-1.22%
2018/11/29	160	10.20	130	10.25	10.20	30	4,194	0.72%	大買/大賣/
2018/11/28	0	0.00	38.1	10.24	10.25	-38.1	4,324	-0.88%
2018/11/27	33	10.15	5	10.15	10.15	28	4,429	0.63%
2018/11/26	6	10.15	16	10.23	10.20	-10	4,572	-0.22%
2018/11/23	2	10.10	0	0.00	10.10	2	4,784	0.04%
2018/11/22	37	10.15	11	10.20	10.15	26	4,989	0.52%
2018/11/21	8	10.15	0	0.00	10.15	8	5,183	0.15%
2018/11/20	40	10.20	26	10.25	10.20	14	5,372	0.26%
2018/11/19	25	10.25	2	10.30	10.30	23	5,425	0.42%
2018/11/16	107	10.23	0	0.00	10.30	107	5,482	1.95%	大買/鉅額交易
2018/11/15	110	10.22	42	10.21	10.25	68	5,647	1.20%	大買/
2018/11/14	44	10.10	25	10.15	10.15	19	5,690	0.33%
2018/11/13	16	10.00	13	10.07	10.10	3	5,717	0.05%
2018/11/12	14	10.10	11	10.15	10.10	3	5,726	0.05%
2018/11/09	25	10.08	0	0.00	10.10	25	5,771	0.43%
2018/11/08	0	0.00	18	10.19	10.20	-18	5,804	-0.31%
2018/11/07	0	0.00	41	10.04	10.10	-41	5,790	-0.71%
2018/11/06	0	0.00	4	9.99	9.93	-4	5,851	-0.07%
2018/11/05	0	0.00	19	9.94	9.94	-19	5,884	-0.32%
2018/11/02	0	0.00	25	9.94	9.93	-25	5,898	-0.42%
2018/11/01	64	9.88	32	9.92	9.93	32	5,890	0.54%
2018/10/31	83	9.84	78	9.89	9.90	5	5,891	0.08%
2018/10/30	7	9.77	3	9.79	9.76	4	5,870	0.07%
2018/10/26	46	9.86	0	0.00	9.86	46	5,864	0.78%
2018/10/25	52	9.90	7	9.94	9.91	45	5,844	0.77%
2018/10/24	23	9.97	23	10.03	10.05	0	5,834	0.00%
2018/10/23	74	10.01	38	10.15	9.98	36	5,785	0.62%
2018/10/22	84	10.06	70	10.11	10.05	14	5,756	0.24%
2018/10/19	120	9.95	0	0.00	9.95	120	5,744	2.09%	大買/鉅額交易
2018/10/18	5	10.10	0	0.00	10.00	5	5,643	0.09%
2018/10/17	119.1	10.11	3	10.25	10.10	116.1	5,623	2.06%	大買/鉅額交易
2018/10/16	23	10.10	53	10.15	10.15	-30	5,598	-0.54%
2018/10/15	113	10.09	25	10.20	10.05	88	5,568	1.58%	大買/
2018/10/12	105	10.10	15	10.17	10.15	90	5,554	1.62%	大買/
2018/10/11	5	10.15	0	0.00	10.05	5	5,496	0.09%
2018/10/09	118	10.40	83	10.44	10.40	35	5,357	0.65%	大買/
2018/10/08	65	10.33	5	10.40	10.35	60	5,316	1.13%
2018/10/05	34	10.31	0	0.00	10.30	34	5,290	0.64%
2018/10/04	0	0.00	38	10.46	10.45	-38	5,217	-0.73%
2018/10/03	0	0.00	5	10.65	10.55	-5	5,164	-0.10%
2018/10/02	0	0.00	11	10.66	10.65	-11	5,135	-0.21%
2018/10/01	2	10.70	0	0.00	10.70	2	5,104	0.04%
2018/09/28	0	0.00	40	10.80	10.80	-40	5,099	-0.78%
2018/09/27	0	0.00	46	10.78	10.80	-46	5,062	-0.91%
2018/09/26	0	0.00	40	10.79	10.75	-40	5,033	-0.79%
2018/09/25	0	0.00	18	10.76	10.75	-18	5,060	-0.36%
2018/09/21	0	0.00	7.4	10.75	10.75	-7.4	5,052	-0.15%
2018/09/20	4	10.75	0	0.00	10.80	4	5,013	0.08%
2018/09/18	7	10.70	4.5	10.56	10.65	2.5	4,943	0.05%
2018/09/14	0	0.00	7	10.75	10.80	-7	4,880	-0.14%
2018/09/13	0	0.00	30	10.59	10.65	-30	4,754	-0.63%
2018/09/12	0	0.00	8	10.41	10.45	-8	4,663	-0.17%
2018/09/11	0	0.00	50	10.10	10.20	-50	4,550	-1.10%
2018/09/10	50	10.25	0	0.00	10.10	50	4,526	1.10%
2018/09/07	8	10.24	50	10.30	10.20	-42	4,418	-0.95%
2018/09/06	54	10.20	5	10.30	10.20	49	4,307	1.14%
2018/09/05	110	11.12	0	0.00	11.15	110	3,811	2.89%	大買/鉅額交易
2018/09/04	0	0.00	1	11.15	11.20	-1	3,582	-0.03%
2018/09/03	1	11.25	0	0.00	11.20	1	3,451	0.03%
2018/08/31	0	0.00	9	11.25	11.25	-9	3,362	-0.27%
2018/08/30	0	0.00	2	11.30	11.30	-2	3,241	-0.06%
2018/08/29	0	0.00	62	11.20	11.20	-62	3,037	-2.04%
2018/08/28	8	11.10	0	0.00	11.10	8	2,848	0.28%
2018/08/24	0	0.00	12	10.86	10.90	-12	2,493	-0.48%
2018/08/23	0	0.00	30	10.85	10.85	-30	2,468	-1.22%
2018/08/22	0	0.00	42	10.85	10.85	-42	2,483	-1.69%
2018/08/21	63	10.64	0	0.00	10.70	63	2,310	2.73%
2018/08/17	81	10.50	6.9	10.50	10.50	74.1	2,214	3.35%
2018/08/15	60	10.48	0	0.00	10.45	60	2,163	2.77%
2018/08/14	22	10.45	0	0.00	10.50	22	2,142	1.03%
2018/08/13	1	10.45	0	0.00	10.45	1	2,149	0.05%
2018/08/06	1	10.50	0	0.00	10.45	1	2,030	0.05%
2018/08/03	0	0.00	2	10.45	10.45	-2	2,026	-0.10%
2018/08/02	2	10.35	0	0.00	10.40	2	2,011	0.10%
2018/08/01	1	10.40	0	0.00	10.50	1	1,978	0.05%
2018/07/30	49	10.20	0	0.00	10.25	49	1,926	2.54%
2018/07/19	0	0.00	13	10.10	10.15	-13	1,983	-0.65%
2018/07/18	1	10.15	10	10.15	10.20	-9	1,964	-0.46%
2018/06/11	1	10.10	0	0.00	10.15	1	2,000	0.05%
2018/06/08	0	0.00	0.7	10.10	10.10	-0.7	1,998	-0.03%
2018/06/07	0	0.00	26.7	10.10	10.15	-26.7	1,991	-1.34%
2018/06/04	0	0.00	25	10.05	10.00	-25	1,956	-1.28%
2018/05/31	10	9.99	15	10.05	10.05	-5	1,931	-0.26%
2018/05/29	0	0.00	68	10.05	10.05	-68	1,848	-3.68%
2018/05/28	0	0.00	34	10.05	10.05	-34	1,859	-1.83%
2018/05/23	0	0.00	4	10.00	9.98	-4	1,885	-0.21%
2018/05/21	3	9.94	0	0.00	9.96	3	1,903	0.16%
2018/05/16	153	9.93	0	0.00	9.94	153	1,945	7.87%	大買/鉅額交易
2018/05/15	100	9.92	0	0.00	9.94	100	1,966	5.08%
2018/05/11	0	0.00	0.1	9.94	9.94	-0.1	2,099	0.00%
2018/05/04	0	0.00	1	9.90	9.92	-1	2,072	-0.05%
2018/05/03	10	9.95	0	0.00	9.96	10	2,063	0.48%
2018/04/30	5	9.93	0	0.00	9.95	5	2,094	0.24%
2018/04/27	0	0.00	2	9.90	9.91	-2	2,129	-0.09%
2018/04/26	17	9.86	0	0.00	9.86	17	2,188	0.78%
2018/04/20	73	9.90	0	0.00	9.89	73	2,332	3.13%
2018/04/16	0	0.00	0.1	9.91	9.93	-0.1	2,448	0.00%
2018/04/11	5	9.89	0	0.00	9.90	5	2,526	0.20%
2018/04/10	0	0.00	15	9.87	9.86	-15	2,530	-0.59%
2018/04/09	5	9.81	0	0.00	9.84	5	2,533	0.20%
2018/04/03	1	9.80	0	0.00	9.82	1	2,525	0.04%
2018/03/30	5	9.80	0	0.00	9.81	5	2,496	0.20%
2018/03/29	0	0.00	0.3	9.78	9.78	-0.3	2,487	-0.01%
2018/03/28	0	0.00	0.4	9.76	9.78	-0.4	2,494	-0.02%
2018/03/26	2	9.70	0	0.00	9.69	2	2,477	0.08%
2018/03/23	0	0.00	20	9.68	9.70	-20	2,476	-0.81%
2018/03/12	30	9.56	0	0.00	9.59	30	2,527	1.19%
2018/03/08	0	0.00	0.3	9.53	9.53	-0.3	2,552	-0.01%
2018/03/06	2	9.51	0	0.00	9.50	2	2,615	0.08%
2018/02/27	0	0.00	0	9.66	9.65	0	2,599	0.00%
2018/02/09	5	9.28	0	0.00	9.35	5	2,666	0.19%
2018/02/07	2	9.45	0	0.00	9.40	2	2,627	0.08%
2018/02/06	5	9.40	0	0.00	9.35	5	2,604	0.19%
2018/02/02	0	0.00	8	9.64	9.67	-8	2,441	-0.33%
2018/02/01	3	9.68	0	0.00	9.65	3	2,449	0.12%
2018/01/26	0	0.00	0.5	9.76	9.78	-0.5	2,416	-0.02%
2018/01/24	0	0.00	2	9.77	9.76	-2	2,378	-0.08%
2018/01/23	0	0.00	5.5	9.81	9.79	-5.5	2,353	-0.23%
2018/01/22	0	0.00	79	9.85	9.85	-79	2,292	-3.45%
2018/01/19	0	0.00	10	9.78	9.80	-10	2,226	-0.45%
2018/01/16	3	9.68	6	9.67	9.69	-3	2,137	-0.14%
2018/01/05	0	0.00	0.6	9.62	9.66	-0.6	2,059	-0.03%
2018/01/02	0	0.00	60	9.55	9.57	-60	2,051	-2.93%