遠東銀 (2845)-新光-新竹券商分點個股進出

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
15.55
漲跌
▼0.15
漲幅
-0.96%
成交量
4,830張
產業
上市金融類股
332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

遠東銀 (2845)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹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
2024/05/08	0	15.55	60	15.50	15.55	-60	7,825	-0.77%
2024/05/07	12	15.65	0	0.00	15.70	12	7,790	0.15%
2024/05/06	12	15.66	0	0.00	15.75	12	7,698	0.16%
2024/05/03	35.2	15.54	0	0.00	15.55	35.2	7,626	0.46%
2024/05/02	30	15.48	2	15.45	15.45	28	7,558	0.37%
2024/04/30	2	15.25	2	15.40	15.35	0	7,489	0.00%
2024/04/29	54	15.07	81.4	15.14	15.35	-27.4	7,405	-0.37%
2024/04/25	15	14.70	0	0.00	14.70	15	7,084	0.21%
2024/04/23	0	0.00	2	14.70	14.85	-2	6,988	-0.03%
2024/04/22	0	0.00	39.3	14.55	14.75	-39.3	6,920	-0.57%
2024/04/19	30	14.19	8	14.25	14.50	22	6,755	0.33%
2024/04/17	1	14.20	1	14.35	14.25	0	6,588	0.00%
2024/04/16	17.5	14.27	43.9	14.29	14.25	-26.4	6,511	-0.41%
2024/04/15	106	14.41	43	14.45	14.45	63	6,414	0.98%	大買/
2024/04/12	0.4	14.45	2	14.40	14.45	-1.6	6,369	-0.02%
2024/04/11	0	0.00	2	14.55	14.55	-2	6,317	-0.03%
2024/04/10	1	14.55	1	14.55	14.55	0	6,261	0.00%
2024/04/09	0	0.00	3.4	14.41	14.45	-3.4	6,262	-0.05%
2024/04/08	0.2	14.30	0	0.00	14.30	0.2	6,186	0.00%
2024/04/03	9	14.34	0	0.00	14.25	9	6,137	0.15%
2024/04/02	2	14.35	0	0.00	14.40	2	6,076	0.03%
2024/04/01	5	14.41	0	0.00	14.40	5	6,074	0.08%
2024/03/29	13	14.40	0	0.00	14.40	13	6,066	0.21%
2024/03/28	1	14.30	0	0.00	14.25	1	6,010	0.02%
2024/03/27	6	14.30	18	14.25	14.30	-12	6,011	-0.20%
2024/03/26	0	0.00	1	14.25	14.20	-1	5,969	-0.02%
2024/03/25	2.1	14.20	5	14.20	14.20	-2.9	6,031	-0.05%
2024/03/22	6	14.24	10.1	14.20	14.20	-4.1	6,086	-0.07%
2024/03/21	3	14.17	0	0.00	14.15	3	6,075	0.05%
2024/03/20	1	14.00	41.2	14.00	14.05	-40.2	6,073	-0.66%
2024/03/19	16.8	14.15	0	0.00	14.15	16.8	6,017	0.28%
2024/03/18	2	14.28	38	14.18	14.25	-36	5,951	-0.60%
2024/03/15	5	14.33	12	14.29	14.35	-7	5,846	-0.12%
2024/03/14	21	14.63	6	14.52	14.60	15	5,547	0.27%
2024/03/13	5	14.43	16	14.41	14.50	-11	5,368	-0.20%
2024/03/12	16	14.17	31	14.10	14.20	-15	5,227	-0.29%
2024/03/11	15	14.00	2	14.00	14.05	13	5,222	0.25%
2024/03/08	42	13.90	0	0.00	13.95	42	5,115	0.82%
2024/03/07	39	13.89	0.3	13.85	14.00	38.7	4,913	0.79%
2024/03/06	125	13.79	28	13.69	13.90	97	4,608	2.11%	大買/
2024/03/05	58	13.55	56.3	13.55	13.55	1.7	3,704	0.05%
2024/03/04	9	12.39	0	0.00	12.35	9	3,341	0.27%
2024/02/29	0	0.00	5	12.45	12.35	-5	3,356	-0.15%
2024/02/27	5	12.35	0	0.00	12.30	5	3,313	0.15%
2024/02/26	25	12.25	0	0.00	12.25	25	3,275	0.76%
2024/02/23	3	12.25	0	0.00	12.25	3	3,286	0.09%
2024/02/22	1	12.25	0	0.00	12.30	1	3,335	0.03%
2024/02/19	0	0.00	270	12.25	12.30	-270	3,452	-7.82%	大賣/鉅額交易
2024/02/16	0.7	12.20	102	12.19	12.20	-101.3	3,511	-2.89%	大賣/鉅額交易
2024/02/15	0.1	12.10	100	12.15	12.20	-99.9	3,546	-2.82%
2024/02/02	9	12.24	0	0.00	12.25	9	3,483	0.26%
2024/02/01	0.3	12.20	0	0.00	12.20	0.3	3,501	0.01%
2024/01/31	2	12.15	0	0.00	12.20	2	3,512	0.06%
2024/01/25	3.5	12.11	0	0.00	12.10	3.5	3,510	0.10%
2024/01/24	1	12.10	0	0.00	12.15	1	3,517	0.03%
2024/01/23	0.1	12.05	0	0.00	12.05	0.1	3,522	0.00%
2024/01/22	0	0.00	1	12.10	12.00	-1	3,560	-0.03%
2024/01/17	14	12.01	15	12.00	11.95	-1	3,530	-0.03%
2024/01/16	4	12.19	30	12.15	12.10	-26	3,451	-0.75%
2024/01/15	2	12.33	33	12.30	12.30	-31	3,410	-0.91%
2024/01/12	0	12.35	0	0.00	12.40	0	3,467	0.00%
2024/01/11	1.2	12.36	20	12.35	12.40	-18.8	3,518	-0.53%
2024/01/10	0.2	12.45	10	12.45	12.50	-9.8	3,450	-0.28%
2024/01/09	10	12.50	21	12.55	12.50	-11	3,459	-0.32%
2024/01/04	0	12.50	100	12.50	12.55	-100	3,534	-2.83%
2024/01/03	42	12.45	145	12.45	12.50	-103	3,647	-2.82%	大賣/鉅額交易
2024/01/02	0.3	12.65	0	0.00	12.55	0.3	3,590	0.01%
2023/12/28	30	12.65	0	0.00	12.70	30	3,655	0.82%
2023/12/27	10	12.65	0	0.00	12.75	10	3,647	0.27%
2023/12/25	0	12.60	0	0.00	12.65	0	3,648	0.00%
2023/12/22	0.2	12.59	0	0.00	12.65	0.2	3,651	0.01%
2023/12/20	0	0.00	35	12.61	12.80	-35	3,606	-0.97%
2023/12/19	0	12.50	0	0.00	12.55	0	3,517	0.00%
2023/12/18	0	12.60	0	0.00	12.65	0	3,496	0.00%
2023/12/15	0	0.00	3	12.65	12.65	-3	3,477	-0.09%
2023/12/14	0	0.00	0.6	12.50	12.60	-0.6	3,411	-0.02%
2023/12/13	5	12.40	0	0.00	12.40	5	3,338	0.15%
2023/12/12	0	0.00	10	12.55	12.60	-10	3,304	-0.30%
2023/12/11	5.2	12.45	1	12.50	12.50	4.2	3,330	0.13%
2023/12/08	4.1	12.37	29.3	12.30	12.50	-25.2	3,325	-0.76%
2023/12/07	1	12.35	0	0.00	12.30	1	3,256	0.03%
2023/12/06	29	12.25	46.2	12.20	12.30	-17.2	3,336	-0.51%
2023/12/05	45	12.00	0	0.00	12.00	45	3,212	1.40%
2023/12/04	0	0.00	20	12.05	12.05	-20	3,227	-0.62%
2023/11/29	0	0.00	0.8	12.05	12.05	-0.8	3,138	-0.03%
2023/11/28	0	0.00	1.1	12.00	12.00	-1.1	3,066	-0.03%
2023/11/27	0.2	11.95	0	0.00	11.95	0.2	3,020	0.01%
2023/11/21	0	0.00	1	12.05	12.05	-1	2,988	-0.03%
2023/11/20	0	0.00	17	12.01	12.00	-17	2,960	-0.57%
2023/11/15	0	0.00	55	11.85	11.90	-55	2,893	-1.90%
2023/11/13	0	0.00	10	11.75	11.75	-10	2,856	-0.35%
2023/11/10	0	0.00	25	11.70	11.70	-25	2,931	-0.85%
2023/11/07	1	11.75	0	0.00	11.75	1	2,998	0.03%
2023/11/06	7	11.74	29	11.75	11.80	-22	3,026	-0.73%
2023/11/03	0	0.00	73	11.70	11.70	-73	2,994	-2.44%
2023/11/02	0	0.00	2	11.65	11.60	-2	3,001	-0.07%
2023/11/01	12	11.55	0	0.00	11.65	12	3,014	0.40%
2023/10/31	15.2	11.57	50	11.55	11.50	-34.8	3,033	-1.15%
2023/10/30	54	11.50	1	11.60	11.60	53	3,116	1.70%
2023/10/27	5	11.55	0	0.00	11.55	5	3,086	0.16%
2023/10/25	0	0.00	19	11.64	11.65	-19	3,287	-0.58%
2023/10/24	0	0.00	14	11.55	11.60	-14	3,426	-0.41%
2023/10/23	0	0.00	2	11.55	11.50	-2	3,535	-0.06%
2023/10/20	23	11.51	1	11.50	11.60	22	3,605	0.61%
2023/10/17	0	0.00	0	11.80	11.75	0	3,722	0.00%
2023/10/12	10.5	11.77	13	11.75	11.80	-2.5	3,799	-0.07%
2023/10/11	5	11.65	2	11.75	11.80	3	3,798	0.08%
2023/10/05	0	0.00	4	11.55	11.55	-4	3,776	-0.11%
2023/10/04	11	11.42	0	0.00	11.40	11	3,819	0.29%
2023/10/02	24	11.57	0	0.00	11.55	24	4,008	0.60%
2023/09/26	0.2	11.60	12	11.55	11.65	-11.9	4,327	-0.27%
2023/09/25	5	11.55	0	0.00	11.55	5	4,403	0.11%
2023/09/21	4.1	11.55	0	0.00	11.55	4.1	4,611	0.09%
2023/09/15	0	0.00	0.7	11.80	11.80	-0.7	5,146	-0.01%
2023/09/13	0	0.00	5.2	11.75	11.80	-5.2	5,545	-0.09%
2023/09/12	5	11.75	1.2	11.76	11.80	3.8	5,751	0.07%
2023/09/11	0	0.00	18.2	11.67	11.80	-18.2	5,831	-0.31%
2023/09/08	0.3	11.50	0	0.00	11.55	0.3	5,841	0.01%
2023/09/07	11	11.47	20	11.50	11.45	-9	5,921	-0.15%
2023/09/06	11	11.52	0	0.00	11.55	11	5,931	0.19%
2023/09/05	0	0.00	20	11.60	11.55	-20	5,960	-0.34%
2023/09/04	13	11.58	4	11.59	11.60	9	5,996	0.15%
2023/09/01	2	11.55	0	0.00	11.60	2	6,034	0.03%
2023/08/30	1	11.60	33.1	11.60	11.65	-32.1	6,141	-0.52%
2023/08/29	0	0.00	3	11.60	11.60	-3	6,152	-0.05%
2023/08/28	5	11.60	0	0.00	11.60	5	6,167	0.08%
2023/08/25	1	11.60	0	0.00	11.50	1	6,256	0.02%
2023/08/24	7	11.54	0	0.00	11.55	7	6,256	0.11%
2023/08/23	4	11.55	0	0.00	11.55	4	6,233	0.06%
2023/08/22	1	11.50	51	11.55	11.55	-50	6,238	-0.80%
2023/08/18	5	11.40	0	0.00	11.40	5	6,279	0.08%
2023/08/17	80	11.37	52	11.40	11.35	28	6,243	0.45%
2023/08/16	21.6	11.36	10	11.40	11.45	11.6	6,214	0.19%
2023/08/15	11.5	11.53	0	0.00	11.50	11.5	6,188	0.19%
2023/08/14	45.8	11.51	0	0.00	11.50	45.8	6,250	0.73%
2023/08/11	12	11.71	0	0.00	11.75	12	6,278	0.19%
2023/08/10	10	11.75	10	11.75	11.80	0	6,321	0.00%
2023/08/09	0	0.00	31.6	11.65	11.65	-31.6	6,289	-0.50%
2023/08/08	5	11.60	0	0.00	11.65	5	6,298	0.08%
2023/08/07	5	11.60	0	0.00	11.65	5	6,324	0.08%
2023/08/04	27	11.63	1.2	11.65	11.60	25.8	6,355	0.41%
2023/08/02	48	11.71	11	11.65	11.65	37	6,358	0.58%
2023/08/01	5	11.85	0	0.00	11.90	5	6,303	0.08%
2023/07/31	24	11.92	12	11.85	11.85	12	6,298	0.19%
2023/07/28	110.4	11.88	72	11.90	11.90	38.4	6,218	0.62%	大買/
2023/07/27	5	11.80	0	0.00	11.75	5	6,101	0.08%
2023/07/26	0	0.00	800	11.62	11.75	-800	5,995	-13.34%	大賣/鉅額交易
2023/07/25	2.5	11.57	3	11.55	11.65	-0.5	5,911	-0.01%
2023/07/24	7	11.55	10	11.65	11.55	-3	5,845	-0.05%
2023/07/21	0	0.00	176	11.64	11.65	-176	5,795	-3.04%	大賣/鉅額交易
2023/07/20	0	0.00	41	11.59	11.60	-41	5,676	-0.72%
2023/07/19	13	11.50	57	11.59	11.50	-44	5,625	-0.78%
2023/07/18	5	11.55	10	11.55	11.55	-5	5,603	-0.09%
2023/07/17	1	11.60	0	0.00	11.65	1	5,572	0.02%
2023/07/14	0.5	11.55	0	0.00	11.60	0.5	5,571	0.01%
2023/07/13	456	11.55	1	11.55	11.55	455	5,563	8.18%	大買/鉅額交易
2023/07/12	260	11.60	0	0.00	11.55	260	5,605	4.64%	大買/鉅額交易
2023/07/11	14	11.60	0	0.00	11.60	14	5,622	0.25%
2023/07/10	245	11.50	60	11.52	11.55	185	5,609	3.30%	大買/鉅額交易
2023/07/07	180.2	11.33	2.9	11.27	11.45	177.3	5,511	3.22%	大買/鉅額交易
2023/07/06	77	11.37	0	0.00	11.35	77	5,413	1.42%
2023/07/05	113	11.89	68	11.81	11.80	45	5,247	0.86%	大買/
2023/07/04	15	11.89	20	11.90	11.85	-5	5,129	-0.10%
2023/07/03	12	11.95	2.9	11.92	11.90	9.1	5,101	0.18%
2023/06/30	4	11.90	0	0.00	11.90	4	5,020	0.08%
2023/06/29	12	11.94	13	11.97	11.95	-1	4,955	-0.02%
2023/06/28	5	11.80	0	0.00	11.90	5	4,905	0.10%
2023/06/27	12	11.91	0	0.00	11.90	12	4,881	0.25%
2023/06/26	1	11.90	5	11.85	11.95	-4	4,728	-0.08%
2023/06/21	4	11.73	4	11.80	11.80	0	4,536	0.00%
2023/06/20	35	11.76	1	11.70	11.80	34	4,484	0.76%
2023/06/19	77	11.67	82	11.70	11.75	-5	4,307	-0.12%
2023/06/16	45	11.59	3	11.62	11.50	42	4,105	1.02%
2023/06/15	2	11.60	0.5	11.65	11.70	1.5	3,986	0.04%
2023/06/14	12.5	11.60	3	11.65	11.65	9.5	4,072	0.23%
2023/06/13	11	11.50	2	11.40	11.45	9	4,059	0.22%
2023/06/12	1	11.40	0	0.00	11.40	1	4,048	0.02%
2023/06/09	0	0.00	0.5	11.40	11.40	-0.5	4,115	-0.01%
2023/06/08	0	0.00	5.8	11.36	11.35	-5.8	4,184	-0.14%
2023/06/07	1	11.40	0	0.00	11.35	1	4,263	0.02%
2023/06/06	5	11.30	0.1	11.30	11.35	4.9	4,305	0.11%
2023/06/05	6	11.31	0	0.00	11.30	6	4,331	0.14%
2023/06/02	1	11.30	0	0.00	11.30	1	4,357	0.02%
2023/06/01	1	11.25	0	11.25	11.25	1	4,459	0.02%
2023/05/31	4	11.21	0	0.00	11.20	4	4,996	0.08%
2023/05/30	2	11.30	1.1	11.30	11.30	0.9	4,932	0.02%
2023/05/26	1	11.25	4	11.25	11.30	-3	4,974	-0.06%
2023/05/25	2	11.25	17	11.25	11.25	-15	5,050	-0.30%
2023/05/23	0	0.00	0.5	11.40	11.40	-0.5	5,079	-0.01%
2023/05/22	2	11.40	1.5	11.40	11.35	0.5	5,120	0.01%
2023/05/17	0	0.00	11	11.26	11.35	-11	4,994	-0.22%
2023/05/16	10.5	11.20	15	11.20	11.20	-4.5	4,880	-0.09%
2023/05/15	1	11.10	0	0.00	11.20	1	4,862	0.02%
2023/05/12	2.2	11.20	0	0.00	11.15	2.2	4,888	0.05%
2023/05/11	2	11.20	0	0.00	11.20	2	4,974	0.04%
2023/05/10	0	0.00	10	11.25	11.25	-10	4,971	-0.20%
2023/05/09	0	0.00	0.7	11.20	11.20	-0.7	4,988	-0.01%
2023/05/08	0	0.00	0.9	11.25	11.20	-0.9	5,007	-0.02%
2023/05/04	1	11.20	0	0.00	11.20	1	5,085	0.02%
2023/05/03	0.3	11.20	14	11.19	11.15	-13.7	5,131	-0.27%
2023/05/02	30	11.20	0	0.00	11.20	30	5,216	0.58%
2023/04/28	0	0.00	1	11.15	11.20	-1	5,273	-0.02%
2023/04/25	21	11.10	0	0.00	11.10	21	5,282	0.40%
2023/04/21	7	11.10	0	0.00	11.10	7	5,392	0.13%
2023/04/19	15	11.15	0	0.00	11.15	15	5,562	0.27%
2023/04/07	20.9	11.20	0	0.00	11.20	20.9	5,354	0.39%
2023/04/06	2	11.20	20	11.18	11.20	-18	5,345	-0.34%
2023/03/31	1	11.10	0	0.00	11.10	1	5,302	0.02%
2023/03/30	3	11.10	0	0.00	11.05	3	5,356	0.06%
2023/03/29	21.1	11.07	0	0.00	11.05	21.1	5,346	0.39%
2023/03/28	2	11.03	0	0.00	11.10	2	5,301	0.04%
2023/03/24	1	11.10	0	0.00	11.10	1	5,308	0.02%
2023/03/23	1.5	11.12	0	0.00	11.15	1.5	5,260	0.03%
2023/03/20	4	11.08	0	0.00	11.00	4	5,255	0.08%
2023/03/17	2	10.98	42	11.25	11.25	-40	5,186	-0.77%
2023/03/16	10.5	10.91	16	10.92	10.90	-5.5	5,028	-0.11%
2023/03/15	10	11.07	0	0.00	11.05	10	4,934	0.20%
2023/03/14	17.7	11.06	15	11.05	11.05	2.7	4,897	0.06%
2023/03/13	14.7	11.14	6	11.15	11.20	8.7	4,810	0.18%
2023/03/10	28.5	11.28	22	11.28	11.25	6.5	4,712	0.14%
2023/03/09	2.1	11.40	0	0.00	11.40	2.1	4,707	0.04%
2023/03/08	11	11.37	5	11.35	11.35	6	4,757	0.13%
2023/03/07	5	11.39	6	11.35	11.40	-1	4,714	-0.02%
2023/03/06	4.2	11.34	5	11.35	11.40	-0.8	4,685	-0.02%
2023/03/03	55.6	11.35	30.1	11.34	11.35	25.4	4,602	0.55%
2023/03/02	9	11.78	5.1	11.75	11.80	3.9	4,096	0.10%
2023/03/01	5	11.79	0	0.00	11.80	5	4,102	0.12%
2023/02/24	0.1	11.80	0	0.00	11.85	0.1	4,058	0.00%
2023/02/23	0	0.00	2	11.85	11.80	-2	4,051	-0.05%
2023/02/22	3	11.62	3	11.65	11.75	0	3,962	0.00%
2023/02/21	7	11.75	0	0.00	11.70	7	3,882	0.18%
2023/02/20	0	11.80	2	11.85	11.85	-2	3,893	-0.05%
2023/02/17	2	11.75	0	0.00	11.75	2	3,900	0.05%
2023/02/16	1	11.70	0	0.00	11.75	1	3,957	0.03%
2023/02/15	2	11.73	0	0.00	11.70	2	4,087	0.05%
2023/02/14	1	11.80	11	11.80	11.75	-10	4,125	-0.24%
2023/02/13	2.1	11.63	3	11.70	11.70	-0.9	4,147	-0.02%
2023/02/10	2.6	11.68	1	11.70	11.70	1.6	4,147	0.04%
2023/02/09	15	11.74	1	11.90	11.70	14	4,128	0.34%
2023/02/08	1	11.85	66	11.90	11.90	-65	4,061	-1.60%
2023/02/06	1	11.80	2	11.85	11.80	-1	4,022	-0.02%
2023/02/03	5	11.80	0	0.00	11.85	5	4,023	0.13%
2023/02/02	5	11.68	3	11.72	11.75	2	4,008	0.05%
2023/02/01	3.5	11.71	2	11.70	11.70	1.5	3,990	0.04%
2023/01/31	2.1	11.63	0	0.00	11.70	2.1	3,984	0.05%
2023/01/30	9	11.61	5	11.65	11.55	4	3,939	0.10%
2023/01/17	26	11.55	1	11.55	11.55	25	3,957	0.63%
2023/01/13	6	11.50	0	0.00	11.50	6	4,076	0.15%
2023/01/12	4	11.53	0.2	11.55	11.50	3.8	4,194	0.09%
2023/01/11	0	0.00	9	11.58	11.60	-9	4,310	-0.21%
2023/01/10	1.5	11.47	25	11.45	11.50	-23.6	4,402	-0.53%
2023/01/09	21.1	11.25	40	11.33	11.40	-18.9	4,479	-0.42%
2023/01/06	0	0.00	17	11.15	11.15	-17	4,445	-0.38%
2023/01/05	4	11.13	0	0.00	11.15	4	4,695	0.09%
2023/01/04	6	11.08	0	0.00	11.10	6	4,893	0.12%
2023/01/03	0	0.00	7	11.01	11.05	-7	5,352	-0.13%
2022/12/30	1	11.00	1	11.05	11.00	0	5,493	0.00%
2022/12/29	10	11.00	0	0.00	11.00	10	5,507	0.18%
2022/12/28	1	11.10	0	0.00	11.15	1	5,554	0.02%
2022/12/27	0	0.00	47.7	11.15	11.15	-47.7	5,668	-0.84%
2022/12/26	0	0.00	30	11.15	11.15	-30	5,784	-0.52%
2022/12/22	1	11.10	0	0.00	11.20	1	6,105	0.02%
2022/12/20	12	11.05	0	0.00	11.10	12	6,415	0.19%
2022/12/16	1	11.15	0	0.00	11.15	1	6,572	0.02%
2022/12/15	1	11.20	9.5	11.20	11.20	-8.5	6,661	-0.13%
2022/12/14	3.6	11.20	6	11.20	11.25	-2.4	6,740	-0.04%
2022/12/13	1	11.15	25	11.20	11.20	-24	6,777	-0.35%
2022/12/12	4	11.05	5.1	11.10	11.15	-1.1	6,797	-0.02%
2022/12/09	0.1	10.90	4	10.95	10.95	-3.9	6,821	-0.06%
2022/12/08	20	10.90	0	0.00	10.85	20	6,851	0.29%
2022/12/07	2	10.90	2	10.90	10.90	0	6,900	0.00%
2022/12/06	8	10.90	0	0.00	10.90	8	6,914	0.12%
2022/12/02	0.2	11.05	0	0.00	11.00	0.2	7,062	0.00%
2022/12/01	0	11.05	87.8	11.10	11.10	-87.7	7,255	-1.21%
2022/11/30	20.1	10.95	0	0.00	10.95	20.1	7,409	0.27%
2022/11/28	0	0.00	5	10.95	11.00	-5	7,829	-0.06%
2022/11/25	5.1	10.95	0.1	10.95	10.95	4.9	8,013	0.06%
2022/11/24	13.4	10.90	6	10.95	10.95	7.4	8,268	0.09%
2022/11/23	0	10.85	2	10.90	10.90	-2	8,398	-0.02%
2022/11/22	0.2	10.80	23	10.83	10.85	-22.8	8,455	-0.27%
2022/11/21	0	0.00	5.2	10.80	10.80	-5.2	8,506	-0.06%
2022/11/18	0	0.00	2	10.80	10.80	-2	8,616	-0.02%
2022/11/17	12	10.75	55	10.70	10.75	-43	8,691	-0.49%
2022/11/16	3.1	10.80	0	0.00	10.70	3.1	8,769	0.03%
2022/11/15	0.4	10.83	10	10.90	10.90	-9.6	8,761	-0.11%
2022/11/14	0	0.00	5	10.87	10.85	-5	8,780	-0.06%
2022/11/11	0	0.00	101.3	10.80	10.85	-101.3	8,757	-1.16%	大賣/鉅額交易
2022/11/10	1.1	10.60	0	0.00	10.60	1.1	8,686	0.01%
2022/11/09	0.1	10.75	3.4	10.75	10.75	-3.3	8,679	-0.04%
2022/11/08	0.2	10.70	0.1	10.70	10.70	0.1	8,723	0.00%
2022/11/07	0.3	10.65	2	10.70	10.65	-1.8	8,786	-0.02%
2022/11/04	0	0.00	10	10.56	10.60	-10	8,914	-0.11%
2022/11/03	7	10.50	0	0.00	10.45	7	8,987	0.08%
2022/11/02	10	10.55	11	10.58	10.50	-1	9,214	-0.01%
2022/11/01	20	10.55	0	0.00	10.55	20	9,235	0.22%
2022/10/31	0	0.00	6	10.55	10.60	-6	9,221	-0.07%
2022/10/28	0.2	10.55	6.1	10.54	10.45	-6	9,255	-0.06%
2022/10/27	0	0.00	9.3	10.55	10.60	-9.3	9,245	-0.10%
2022/10/26	15.2	10.52	7.4	10.52	10.50	7.8	9,333	0.08%
2022/10/25	10.7	10.45	0.2	10.50	10.45	10.5	9,308	0.11%
2022/10/24	0.3	10.42	12	10.47	10.40	-11.7	9,236	-0.13%
2022/10/21	0	10.35	1.3	10.33	10.35	-1.2	9,229	-0.01%
2022/10/20	1.5	10.22	11	10.30	10.30	-9.5	9,139	-0.10%
2022/10/19	0.5	10.28	1	10.40	10.20	-0.5	9,042	-0.01%
2022/10/18	31	10.28	63.8	10.26	10.20	-32.8	8,901	-0.37%
2022/10/17	24	10.34	30	10.30	10.35	-6	8,736	-0.07%
2022/10/14	22.1	10.60	10	10.55	10.55	12.1	8,631	0.14%
2022/10/13	8.2	10.58	0	0.00	10.60	8.2	8,593	0.10%
2022/10/12	20.4	10.68	12.3	10.68	10.65	8	8,390	0.10%
2022/10/11	19.5	10.68	67.4	10.68	10.70	-47.9	8,215	-0.58%
2022/10/07	18	10.86	10	10.80	10.80	8	7,802	0.10%
2022/10/06	1	10.90	116	10.85	10.95	-115	7,668	-1.50%	大賣/鉅額交易
2022/10/05	25	10.88	9	10.85	10.85	16	7,676	0.21%
2022/10/04	28.3	10.84	0	0.00	10.80	28.3	7,728	0.37%
2022/10/03	22.6	10.98	0	0.00	10.90	22.6	7,646	0.30%
2022/09/30	1	11.05	0	0.00	11.10	1	7,545	0.01%
2022/09/29	1	11.20	2	11.23	11.25	-1	7,372	-0.01%
2022/09/28	0	0.00	79	11.15	11.05	-79	7,313	-1.08%
2022/09/27	2.4	11.09	0	0.00	11.05	2.4	7,115	0.03%
2022/09/26	0	0.00	2	11.18	11.15	-2	7,031	-0.03%
2022/09/22	0.4	11.23	5	11.20	11.30	-4.6	6,952	-0.07%
2022/09/21	23	11.16	0	0.00	11.25	23	6,874	0.33%
2022/09/20	6.2	11.29	0	0.00	11.25	6.2	6,813	0.09%
2022/09/19	11	11.32	0	0.00	11.35	11	6,789	0.16%
2022/09/16	32	11.35	30	11.35	11.35	2	6,847	0.03%
2022/09/14	20.1	11.35	0	0.00	11.30	20.1	6,829	0.29%
2022/09/13	0.2	11.45	0	0.00	11.45	0.2	6,832	0.00%
2022/09/12	7	11.36	0	0.00	11.45	7	6,891	0.10%
2022/09/08	69	11.26	12	11.29	11.30	57	6,848	0.83%
2022/09/07	22.1	11.19	20	11.10	11.15	2.1	6,848	0.03%
2022/09/06	105.2	11.55	54	11.45	11.55	51.2	6,685	0.77%	大買/
2022/09/05	11	12.20	55	12.21	12.30	-44	6,455	-0.68%
2022/09/02	52	12.20	2	12.20	12.15	50	6,157	0.81%
2022/09/01	10	12.25	12	12.23	12.15	-2	5,955	-0.03%
2022/08/31	86	12.18	59.8	12.22	12.30	26.2	5,725	0.46%
2022/08/30	10	12.10	79	12.00	12.05	-69	5,436	-1.27%
2022/08/29	0.3	11.95	0	0.00	11.90	0.3	5,280	0.00%
2022/08/26	0.3	11.97	11	11.95	11.95	-10.8	5,179	-0.21%
2022/08/25	35	11.96	6	11.98	11.95	29	5,123	0.57%
2022/08/24	0	0.00	3	11.95	11.95	-3	5,008	-0.06%
2022/08/23	0	0.00	100	11.85	11.85	-100	4,956	-2.02%
2022/08/22	12	11.90	0	0.00	11.90	12	4,913	0.24%
2022/08/19	0.5	11.85	65.8	11.90	11.95	-65.3	4,922	-1.33%
2022/08/18	0	0.00	5	11.78	11.80	-5	4,851	-0.10%
2022/08/17	9.5	11.80	0	0.00	11.80	9.5	4,851	0.20%
2022/08/16	5.9	11.71	1.1	11.71	11.75	4.8	4,792	0.10%
2022/08/15	20.4	11.78	6	11.80	11.80	14.4	4,773	0.30%
2022/08/12	27	11.85	39.6	11.88	11.85	-12.6	4,716	-0.27%
2022/08/11	100.3	11.90	560	11.80	11.85	-459.8	4,649	-9.89%	大賣/鉅額交易
2022/08/10	30.3	11.70	4	11.70	11.70	26.3	4,554	0.58%
2022/08/09	0.4	11.53	9	11.65	11.70	-8.6	4,508	-0.19%
2022/08/08	5	11.35	0	0.00	11.35	5	4,357	0.11%
2022/08/05	13	11.35	0	0.00	11.40	13	4,371	0.30%
2022/08/04	8	11.20	0	0.00	11.25	8	4,442	0.18%
2022/08/03	0.5	11.25	0	0.00	11.25	0.5	4,393	0.01%
2022/08/02	104	11.33	2	11.30	11.25	102	4,492	2.27%	大買/鉅額交易
2022/08/01	3	11.35	10	11.30	11.40	-7	4,488	-0.16%
2022/07/29	6	11.39	0	0.00	11.30	6	4,558	0.13%
2022/07/28	10.3	11.40	15	11.32	11.40	-4.8	4,621	-0.10%
2022/07/26	120	11.15	2	11.20	11.20	118	4,611	2.56%	大買/鉅額交易
2022/07/25	124	11.13	6	11.15	11.15	118	4,590	2.57%	大買/鉅額交易
2022/07/22	303	11.03	5	11.00	11.05	298	4,634	6.43%	大買/鉅額交易
2022/07/21	1	10.95	0	11.05	10.95	1	4,677	0.02%
2022/07/20	1.3	11.13	0	0.00	10.95	1.3	4,673	0.03%
2022/07/19	1	11.00	0	0.00	11.05	1	4,685	0.02%
2022/07/18	1.5	10.92	0	0.00	10.95	1.5	4,718	0.03%
2022/07/15	12.5	10.85	0	0.00	10.85	12.5	4,707	0.27%
2022/07/14	10	10.95	0	0.00	10.90	10	4,717	0.21%
2022/07/13	11	11.00	13	11.00	11.00	-2	4,765	-0.04%
2022/07/12	42.1	10.89	0	0.00	10.85	42.1	4,871	0.86%
2022/07/11	5	11.04	2	11.05	11.05	3	4,801	0.06%
2022/07/08	0	0.00	5	11.20	11.10	-5	4,917	-0.10%
2022/07/07	0	0.00	10	11.13	11.15	-10	4,975	-0.20%
2022/07/05	1	11.25	12	11.26	11.30	-11	5,267	-0.21%
2022/07/04	7	11.10	28	11.17	11.20	-21	5,372	-0.39%
2022/07/01	22	11.19	28	11.21	11.20	-6	5,620	-0.11%
2022/06/30	5	11.30	0	0.00	11.25	5	5,730	0.09%
2022/06/29	1	11.40	21	11.35	11.45	-20	5,787	-0.35%
2022/06/28	1	11.50	40	11.50	11.45	-39	5,858	-0.67%
2022/06/27	10	11.50	0	0.00	11.50	10	5,928	0.17%
2022/06/24	0	0.00	1	11.60	11.60	-1	5,900	-0.02%
2022/06/23	0.1	11.40	0	0.00	11.50	0.1	5,916	0.00%
2022/06/21	13.5	11.49	10	11.45	11.45	3.5	6,133	0.06%
2022/06/20	26.2	11.24	0	0.00	11.20	26.2	6,437	0.41%
2022/06/17	5	11.41	0	0.00	11.40	5	6,461	0.08%
2022/06/16	4	11.55	0	0.00	11.50	4	6,553	0.06%
2022/06/14	50	11.45	0	0.00	11.45	50	6,695	0.75%
2022/06/13	2	11.45	0	0.00	11.45	2	6,712	0.03%
2022/06/10	5	11.45	0	0.00	11.45	5	6,675	0.07%
2022/06/09	5	11.50	0	0.00	11.50	5	6,701	0.07%
2022/06/06	0	0.00	2	11.60	11.65	-2	6,863	-0.03%
2022/06/01	0.1	11.60	10	11.55	11.50	-10	7,130	-0.14%
2022/05/31	0	0.00	2	11.70	11.60	-2	7,150	-0.03%
2022/05/30	0	0.00	1	11.80	11.75	-1	7,130	-0.01%
2022/05/27	0	0.00	2.2	11.60	11.60	-2.2	7,101	-0.03%
2022/05/26	2	11.50	0	0.00	11.50	2	7,123	0.03%
2022/05/25	0	0.00	19	11.55	11.45	-19	7,182	-0.26%
2022/05/24	0	0.00	22	11.55	11.50	-22	7,268	-0.30%
2022/05/23	0	0.00	1	11.50	11.55	-1	7,294	-0.01%
2022/05/20	40	11.45	8	11.44	11.55	32	7,410	0.43%
2022/05/19	3	11.40	0	0.00	11.35	3	7,435	0.04%
2022/05/18	0	0.00	22	11.56	11.65	-22	7,454	-0.30%
2022/05/17	2	11.45	0	0.00	11.50	2	7,502	0.03%
2022/05/16	3.1	11.28	1	11.45	11.45	2.1	7,479	0.03%
2022/05/13	8	11.23	1	11.20	11.35	7	7,429	0.09%
2022/05/12	4	11.18	0	0.00	11.10	4	7,441	0.05%
2022/05/11	2	11.45	0	0.00	11.40	2	7,401	0.03%
2022/05/10	3	11.35	0	0.00	11.45	3	7,398	0.04%
2022/05/09	13	11.43	84	11.44	11.40	-71	7,347	-0.97%
2022/05/06	18	11.68	62	11.69	11.75	-44	7,322	-0.60%
2022/05/05	11.2	11.88	0	0.00	11.90	11.2	7,345	0.15%
2022/05/04	0	0.00	3	11.93	11.95	-3	7,293	-0.04%
2022/05/03	13	11.87	0	0.00	11.95	13	7,335	0.18%
2022/04/29	65	11.99	0	0.00	12.00	65	7,341	0.89%
2022/04/28	12	11.90	0	0.00	11.90	12	7,375	0.16%
2022/04/27	28	12.00	0	0.00	12.00	28	7,339	0.38%
2022/04/26	11	12.12	0	0.00	12.15	11	7,300	0.15%
2022/04/25	28	12.06	0	0.00	12.05	28	7,316	0.38%
2022/04/22	5	12.15	10	12.38	12.35	-5	7,299	-0.07%
2022/04/20	43	12.18	5	12.30	12.25	38	7,646	0.50%
2022/04/19	4	12.10	0	0.00	12.20	4	7,799	0.05%
2022/04/18	86	12.12	0	0.00	12.05	86	7,983	1.08%
2022/04/15	24	12.38	0.8	12.40	12.30	23.3	7,910	0.29%
2022/04/14	13	12.47	2	12.45	12.40	11	7,929	0.14%
2022/04/13	5	12.65	2	12.70	12.70	3	7,802	0.04%
2022/04/12	11	12.65	0	0.00	12.60	11	7,714	0.14%
2022/04/11	31	12.93	0	0.00	12.90	31	7,554	0.41%
2022/04/08	17	12.80	0	0.00	12.85	17	7,351	0.23%
2022/04/07	9	12.79	10.5	12.80	12.60	-1.5	7,229	-0.02%
2022/04/06	0.1	12.70	6	12.73	12.75	-5.9	6,986	-0.08%
2022/04/01	1	12.30	1	12.30	12.30	0	6,832	0.00%
2022/03/31	4	12.30	1	12.10	12.20	3	6,711	0.04%
2022/03/30	0	0.00	9	12.01	12.05	-9	6,595	-0.14%
2022/03/29	29	11.95	0	0.00	11.95	29	6,522	0.44%
2022/03/25	1	11.85	0	0.00	11.85	1	6,422	0.02%
2022/03/23	2	11.98	19	12.04	12.05	-17	6,111	-0.28%
2022/03/22	0	0.00	11.5	11.65	11.75	-11.5	5,720	-0.20%
2022/03/21	7	11.60	0	0.00	11.60	7	5,579	0.13%
2022/03/18	24	11.55	4	11.55	11.55	20	5,453	0.37%
2022/03/17	2	11.40	0	0.00	11.40	2	5,280	0.04%
2022/03/16	22	11.30	0	0.00	11.30	22	5,201	0.42%
2022/03/11	2	11.15	27.1	11.15	11.10	-25.1	5,118	-0.49%
2022/03/10	0	0.00	1	11.15	11.15	-1	5,110	-0.02%
2022/03/09	5	11.10	10	11.05	11.05	-5	5,048	-0.10%
2022/03/08	25	10.91	4	10.90	10.90	21	4,997	0.42%
2022/03/07	24	11.00	0	0.00	11.00	24	4,976	0.48%
2022/03/04	0	0.00	36	11.25	11.25	-36	4,844	-0.74%
2022/03/03	10	11.20	0	11.20	11.20	10	4,837	0.21%
2022/03/02	0	0.00	1	11.20	11.20	-1	4,851	-0.02%
2022/03/01	5	11.20	0	0.00	11.30	5	4,953	0.10%
2022/02/25	10	11.10	0	0.00	11.10	10	4,937	0.20%
2022/02/24	6	11.18	0	0.00	11.15	6	4,940	0.12%
2022/02/23	1	11.35	0	0.00	11.35	1	4,847	0.02%
2022/02/22	15	11.33	0	0.00	11.30	15	4,888	0.31%
2022/02/21	1	11.50	0	0.00	11.50	1	4,847	0.02%
2022/02/18	2	11.55	0	0.00	11.55	2	4,897	0.04%
2022/02/17	41	11.46	1.1	11.45	11.45	39.9	4,878	0.82%
2022/02/16	20	11.40	0	0.00	11.45	20	4,823	0.41%
2022/02/15	43	11.35	0	0.00	11.35	43	4,812	0.89%
2022/02/14	67.5	11.30	0	0.00	11.30	67.5	4,755	1.42%
2022/02/11	3	11.35	0	0.00	11.45	3	4,674	0.06%
2022/02/10	55	11.33	3	11.30	11.35	52	4,625	1.12%
2022/02/08	29	11.35	0.6	11.35	11.35	28.4	4,563	0.62%
2022/02/07	7	11.20	0	0.00	11.20	7	4,471	0.16%
2022/01/25	17	10.90	0.1	11.00	10.90	16.9	4,339	0.39%
2022/01/24	1	11.00	0	0.00	11.00	1	4,276	0.02%
2022/01/21	10	11.05	0.4	11.05	11.05	9.6	4,235	0.23%
2022/01/20	21	11.15	0	0.00	11.20	21	4,167	0.50%
2022/01/19	10	11.20	2	11.20	11.20	8	4,150	0.19%
2022/01/18	0	0.00	10	11.20	11.20	-10	4,116	-0.24%
2022/01/17	24	11.10	0	0.00	11.15	24	4,079	0.59%
2022/01/14	20	11.28	0	0.00	11.25	20	4,037	0.50%
2022/01/13	44	11.23	8	11.41	11.45	36	4,018	0.90%
2022/01/12	6	11.21	102	11.10	11.20	-96	3,733	-2.57%	大賣/
2022/01/11	8	10.96	1.2	10.99	11.05	6.8	3,550	0.19%
2022/01/10	15	10.95	84	10.93	11.00	-69	3,319	-2.08%
2022/01/07	3	10.90	6	10.85	10.90	-3	3,278	-0.09%
2022/01/06	0	0.00	6	10.83	10.85	-6	3,200	-0.19%
2022/01/04	0	0.00	19	10.80	10.80	-19	3,258	-0.58%
2022/01/03	1	10.80	102	10.80	10.80	-101	3,254	-3.10%	大賣/鉅額交易
2021/12/30	0	0.00	3	10.80	10.75	-3	3,235	-0.09%
2021/12/29	6	10.80	21	10.85	10.85	-15	3,244	-0.46%
2021/12/28	0	0.00	5	10.75	10.80	-5	3,197	-0.16%
2021/12/27	0	0.00	60	10.70	10.70	-60	3,174	-1.89%
2021/12/22	0	0.00	10	10.65	10.65	-10	3,221	-0.31%
2021/12/21	1	10.60	1.6	10.60	10.60	-0.6	3,164	-0.02%
2021/12/17	0	0.00	100	10.55	10.50	-100	3,190	-3.13%
2021/12/16	0	0.00	9	10.50	10.50	-9	3,199	-0.28%
2021/12/13	1	10.65	0	0.00	10.60	1	4,010	0.02%
2021/12/09	0.5	10.60	0	0.00	10.65	0.5	4,227	0.01%
2021/12/08	3	10.60	5	10.60	10.60	-2	4,349	-0.05%
2021/12/07	20.2	10.55	0	0.00	10.55	20.2	4,364	0.46%
2021/12/06	4	10.50	0	0.00	10.55	4	4,397	0.09%
2021/12/03	0	0.00	0.3	10.55	10.55	-0.3	4,442	-0.01%
2021/12/02	0	0.00	2	10.40	10.45	-2	4,479	-0.04%
2021/12/01	0	0.00	3	10.45	10.50	-3	4,474	-0.07%
2021/11/30	1	10.50	0	0.00	10.50	1	4,400	0.02%
2021/11/29	5	10.45	0	0.00	10.50	5	4,433	0.11%
2021/11/25	0	0.00	10	10.65	10.60	-10	4,550	-0.22%
2021/11/24	7	10.65	12	10.70	10.70	-5	4,514	-0.11%
2021/11/22	0.1	10.80	0	0.00	10.80	0.1	4,488	0.00%
2021/11/19	1	10.80	0.3	10.75	10.75	0.7	4,467	0.02%
2021/11/18	23	10.80	6.6	10.80	10.85	16.4	4,435	0.37%
2021/11/17	100	10.70	35	10.69	10.75	65	4,351	1.49%
2021/11/16	1	10.65	0	0.00	10.60	1	4,277	0.02%
2021/11/15	22	10.55	0	0.00	10.60	22	4,291	0.51%
2021/11/12	0	0.00	0.4	10.50	10.55	-0.4	4,282	-0.01%
2021/11/09	6	10.50	0	0.00	10.50	6	4,364	0.14%
2021/11/03	0	0.00	7	10.50	10.50	-7	4,452	-0.16%
2021/10/29	3	10.50	0	0.00	10.45	3	4,432	0.07%
2021/10/28	0.3	10.51	0	0.00	10.50	0.3	4,429	0.01%
2021/10/27	0.3	10.55	0.1	10.55	10.55	0.2	4,431	0.01%
2021/10/21	0	0.00	3	10.50	10.55	-3	4,475	-0.07%
2021/10/18	10	10.40	0	0.00	10.45	10	4,428	0.23%
2021/10/13	0	0.00	2	10.40	10.40	-2	4,533	-0.04%
2021/10/06	0	0.00	50	10.38	10.45	-50	4,582	-1.09%
2021/10/05	12	10.35	0	0.00	10.35	12	4,568	0.26%
2021/10/04	0	0.00	11	10.40	10.40	-11	4,576	-0.24%
2021/10/01	2	10.35	0	0.00	10.35	2	4,576	0.04%
2021/09/30	1	10.45	20	10.45	10.45	-19	4,521	-0.42%
2021/09/29	7	10.40	0	0.00	10.40	7	4,526	0.15%
2021/09/28	1	10.50	0	0.00	10.50	1	4,493	0.02%
2021/09/24	1	10.50	0	0.00	10.50	1	4,478	0.02%
2021/09/23	5.3	10.45	5	10.45	10.45	0.3	4,451	0.01%
2021/09/22	9	10.36	0	0.00	10.35	9	4,448	0.20%
2021/09/17	17	10.51	0	0.00	10.50	17	4,319	0.39%
2021/09/16	2	11.05	1	11.05	11.10	1	3,865	0.03%
2021/09/15	6	11.05	1	11.10	11.05	5	3,659	0.14%
2021/09/14	0	0.00	18	11.10	11.10	-18	3,521	-0.51%
2021/09/13	4	11.08	0.8	11.10	11.10	3.2	3,454	0.09%
2021/09/07	3	11.05	0	0.00	11.10	3	3,327	0.09%
2021/09/06	0	0.00	44	11.05	11.00	-44	3,288	-1.34%
2021/09/02	2	11.00	0	0.00	10.95	2	3,259	0.06%
2021/08/31	1	10.95	0	0.00	11.00	1	3,103	0.03%
2021/08/27	0	0.00	2	10.80	10.85	-2	2,979	-0.07%
2021/08/25	12	10.75	0	0.00	10.75	12	2,923	0.41%
2021/08/24	0	0.00	4.8	10.69	10.70	-4.8	2,936	-0.16%
2021/08/20	0	0.00	2	10.65	10.65	-2	2,975	-0.07%
2021/08/19	0	0.00	6	10.68	10.65	-6	3,040	-0.20%
2021/08/18	2.1	10.65	0	0.00	10.70	2.1	3,010	0.07%
2021/08/17	4.7	10.64	0	0.00	10.65	4.7	3,004	0.16%
2021/08/16	0	0.00	2	10.65	10.65	-2	2,996	-0.07%
2021/08/13	0	0.00	0.4	10.75	10.70	-0.4	2,989	-0.01%
2021/08/11	0	0.00	20	10.75	10.75	-20	3,091	-0.65%
2021/08/09	10	10.70	17	10.75	10.75	-7	3,237	-0.22%
2021/08/06	10	10.70	0	0.00	10.70	10	3,267	0.31%
2021/08/05	0	0.00	10.3	10.75	10.75	-10.3	3,403	-0.30%
2021/08/03	1	10.75	0	0.00	10.75	1	3,904	0.03%
2021/07/28	0.1	10.70	0	0.00	10.65	0.1	4,261	0.00%
2021/07/26	20	10.80	0	0.00	10.75	20	4,460	0.45%
2021/07/23	22	10.80	20	10.80	10.80	2	4,524	0.04%
2021/07/22	32	10.75	0	0.00	10.75	32	4,532	0.71%
2021/07/21	51	10.72	0	0.00	10.70	51	4,555	1.12%
2021/07/20	30	10.65	0	0.00	10.65	30	4,616	0.65%
2021/07/19	18.3	10.70	0	0.00	10.70	18.3	4,621	0.40%
2021/07/16	9	10.65	5	10.65	10.70	4	4,719	0.08%
2021/07/13	3	10.60	0	0.00	10.60	3	5,093	0.06%
2021/07/08	30	10.65	0	0.00	10.65	30	5,147	0.58%
2021/07/07	5	10.65	0	0.00	10.65	5	5,222	0.10%
2021/07/06	0	0.00	10.9	10.64	10.65	-10.9	5,288	-0.21%
2021/07/05	10	10.60	0	0.00	10.65	10	5,379	0.19%
2021/07/02	5	10.55	59	10.55	10.55	-54	5,393	-1.00%
2021/07/01	0	0.00	1	10.55	10.60	-1	5,429	-0.02%
2021/06/30	0	0.00	1	10.65	10.60	-1	5,480	-0.02%
2021/06/29	0	0.00	0.2	10.55	10.60	-0.2	5,503	0.00%
2021/06/28	0	0.00	0.1	10.55	10.60	-0.1	5,503	0.00%
2021/06/25	0.3	10.60	0	0.00	10.55	0.3	5,538	0.01%
2021/06/24	5.3	10.55	0	0.00	10.55	5.3	5,636	0.09%
2021/06/23	0	0.00	14.5	10.55	10.60	-14.5	5,656	-0.26%
2021/06/07	2	10.55	0	0.00	10.50	2	5,865	0.03%
2021/06/02	12	10.60	0.5	10.55	10.65	11.5	5,933	0.19%
2021/06/01	2.2	10.52	2	10.55	10.60	0.2	5,899	0.00%
2021/05/31	0.2	10.50	0	0.00	10.50	0.2	5,922	0.00%
2021/05/28	0	0.00	30	10.47	10.55	-30	5,934	-0.51%
2021/05/27	4	10.40	0	0.00	10.40	4	5,878	0.07%
2021/05/26	1.6	10.45	0	0.00	10.45	1.6	5,850	0.03%
2021/05/25	0.2	10.50	0	0.00	10.50	0.2	5,873	0.00%
2021/05/24	31	10.40	0	0.00	10.40	31	5,879	0.53%
2021/05/20	10	10.30	5	10.30	10.30	5	5,893	0.08%
2021/05/17	13	10.30	0	0.00	10.30	13	5,726	0.23%
2021/05/14	3	10.55	1	10.50	10.60	2	5,562	0.04%
2021/05/13	6.5	10.34	0	0.00	10.50	6.5	5,485	0.12%
2021/05/12	1.5	10.52	1	10.45	10.50	0.5	5,344	0.01%
2021/05/10	3	11.20	2	11.20	11.15	1	4,833	0.02%
2021/05/05	0.3	10.90	0	0.00	10.90	0.3	4,545	0.01%
2021/05/04	5	10.80	2	10.85	10.85	3	4,514	0.07%
2021/05/03	5	11.00	6	11.05	11.00	-1	4,422	-0.02%
2021/04/29	0	0.00	10	11.15	11.15	-10	4,323	-0.23%
2021/04/28	0	0.00	3	11.05	11.15	-3	4,273	-0.07%
2021/04/27	60	11.10	0	0.00	11.10	60	4,294	1.40%
2021/04/26	0	0.00	60	11.06	11.05	-60	4,237	-1.42%
2021/04/23	0	0.00	9	10.95	10.95	-9	4,106	-0.22%
2021/04/22	102	11.10	0	0.00	10.95	102	4,098	2.49%	大買/鉅額交易
2021/04/21	5	10.90	0	0.00	10.95	5	3,993	0.13%
2021/04/20	2	10.95	4	11.00	11.00	-2	3,957	-0.05%
2021/04/19	1	11.00	18.4	10.90	11.05	-17.4	3,938	-0.44%
2021/04/14	2	10.70	0	0.00	10.65	2	3,608	0.06%
2021/04/08	1	10.65	0	0.00	10.65	1	3,398	0.03%
2021/04/07	0.5	10.65	0	0.00	10.65	0.5	3,439	0.01%
2021/04/01	0	0.00	15	10.70	10.75	-15	3,385	-0.44%
2021/03/31	0	0.00	1	10.70	10.70	-1	3,363	-0.03%
2021/03/30	2.5	10.70	0	0.00	10.75	2.5	3,336	0.07%
2021/03/29	0.2	10.65	0	0.00	10.75	0.2	3,300	0.01%
2021/03/26	18	10.78	0	0.00	10.85	18	3,213	0.56%
2021/03/25	0	0.00	9	10.70	10.80	-9	3,217	-0.28%
2021/03/24	5	10.70	0	0.00	10.70	5	3,194	0.16%
2021/03/19	16	10.63	0	0.00	10.50	16	3,151	0.51%
2021/03/16	1	10.85	3.1	10.80	10.85	-2.1	2,991	-0.07%
2021/03/15	2	10.80	1	10.85	10.80	1	2,942	0.03%
2021/03/12	0	0.00	10	10.80	10.80	-10	2,980	-0.34%
2021/03/11	8	10.80	0	0.00	10.75	8	2,992	0.27%
2021/03/04	1	10.65	0	0.00	10.70	1	2,926	0.03%
2021/02/26	26	10.56	112	10.59	10.65	-86	2,909	-2.96%	大賣/
2021/02/24	32	10.64	0	0.00	10.65	32	2,863	1.12%
2021/02/23	0.7	10.60	0.1	10.50	10.60	0.7	2,836	0.02%
2021/02/22	3	10.53	0	0.00	10.55	3	2,801	0.11%
2021/02/19	0	0.00	0.1	10.50	10.45	-0.1	2,789	0.00%
2021/02/17	5	10.40	0	0.00	10.45	5	2,812	0.18%
2021/02/05	0	0.00	1	10.35	10.35	-1	2,750	-0.04%
2021/02/04	14	10.30	0	0.00	10.30	14	2,742	0.51%
2021/02/03	4	10.30	0	0.00	10.35	4	2,804	0.14%
2021/02/02	6	10.35	0	0.00	10.35	6	2,835	0.21%
2021/02/01	14	10.34	0	0.00	10.35	14	2,850	0.49%
2021/01/29	2	10.25	0	0.00	10.25	2	2,842	0.07%
2021/01/28	0	0.00	0.2	10.30	10.25	-0.2	2,815	-0.01%
2021/01/26	15	10.32	0	0.00	10.30	15	2,753	0.54%
2021/01/25	5	10.40	0	0.00	10.40	5	2,756	0.18%
2021/01/22	2	10.30	0	0.00	10.30	2	2,777	0.07%
2021/01/20	15	10.41	0	0.00	10.35	15	2,732	0.55%
2021/01/19	2	10.55	0	0.00	10.60	2	2,641	0.08%
2021/01/18	3	10.52	0	0.00	10.55	3	2,636	0.11%
2021/01/15	41.1	10.59	0	0.00	10.55	41.1	2,632	1.56%
2021/01/14	1	10.65	0	0.00	10.70	1	2,651	0.04%
2021/01/12	1	10.65	0	0.00	10.65	1	2,642	0.04%
2021/01/11	4	10.81	0	0.00	10.80	4	2,616	0.15%
2021/01/08	3	10.80	0	0.00	10.85	3	2,587	0.12%
2021/01/07	3	10.75	0	0.00	10.75	3	2,530	0.12%
2021/01/06	14	10.74	0	0.00	10.75	14	2,543	0.55%
2021/01/04	0	0.00	18	10.75	10.80	-18	2,519	-0.71%
2020/12/31	6.5	10.80	0	0.00	10.85	6.5	2,495	0.26%
2020/12/29	2	10.70	0.1	10.75	10.70	1.9	2,415	0.08%
2020/12/25	42.5	10.75	0	0.00	10.70	42.5	2,378	1.79%
2020/12/24	0	0.00	2	10.70	10.70	-2	2,373	-0.08%
2020/12/23	1	10.60	1	10.60	10.60	0	2,376	0.00%
2020/12/22	0	0.00	5	10.65	10.60	-5	2,379	-0.21%
2020/12/21	1	10.65	5	10.65	10.65	-4	2,420	-0.17%
2020/12/18	0	0.00	2.2	10.60	10.65	-2.2	2,448	-0.09%
2020/12/17	10	10.65	0	0.00	10.65	10	2,465	0.41%
2020/12/15	0.8	10.55	0	0.00	10.55	0.8	2,531	0.03%
2020/12/10	0	0.00	25	10.60	10.60	-25	2,543	-0.98%
2020/12/09	1	10.55	0	0.00	10.55	1	2,537	0.04%
2020/12/08	4	10.59	0.2	10.60	10.60	3.8	2,526	0.15%
2020/12/07	0	0.00	3.1	10.70	10.75	-3.1	2,462	-0.13%
2020/12/04	5	10.70	2.1	10.71	10.80	2.9	2,460	0.12%
2020/12/01	1	10.70	0	0.00	10.70	1	2,509	0.04%
2020/11/30	19	10.76	2	10.75	10.70	17	2,567	0.66%
2020/11/27	15	10.78	0	0.00	10.85	15	2,662	0.56%
2020/11/25	0	0.00	31	10.85	10.85	-31	3,067	-1.01%
2020/11/23	0	0.00	70	10.85	10.90	-70	3,281	-2.13%
2020/11/20	60	10.80	60	10.85	10.85	0	3,380	0.00%
2020/11/19	10	10.75	54.7	10.75	10.80	-44.7	3,459	-1.29%
2020/11/17	10	10.65	0	0.00	10.75	10	3,529	0.28%
2020/11/16	1	10.65	0.1	10.70	10.70	0.9	3,625	0.03%
2020/11/13	10	10.55	0	0.00	10.60	10	3,679	0.27%
2020/11/12	10	10.60	0	0.00	10.60	10	3,739	0.27%
2020/11/11	0.4	10.65	3.6	10.66	10.70	-3.2	3,747	-0.09%
2020/11/10	3	10.53	0	0.00	10.50	3	3,697	0.08%
2020/11/04	1	10.35	0	0.00	10.40	1	3,711	0.03%
2020/11/03	0.4	10.40	5	10.40	10.40	-4.6	3,771	-0.12%
2020/10/30	4	10.25	0	0.00	10.35	4	3,794	0.11%
2020/10/29	7	10.29	0	0.00	10.30	7	3,763	0.19%
2020/10/26	0	0.00	0.1	10.50	10.45	-0.1	3,855	0.00%
2020/10/23	0	0.00	10	10.55	10.50	-10	3,878	-0.26%
2020/10/22	0	0.00	6	10.50	10.50	-6	3,884	-0.15%
2020/10/21	0.1	10.45	0	0.00	10.45	0.1	3,882	0.00%
2020/10/19	0	0.00	20	10.35	10.30	-20	3,906	-0.51%
2020/10/15	0	0.00	0.1	10.30	10.25	-0.1	3,946	0.00%
2020/10/14	10	10.26	0	0.00	10.25	10	3,948	0.25%
2020/10/05	2	10.25	0	0.00	10.30	2	4,030	0.05%
2020/09/30	10	10.30	0	0.00	10.25	10	4,055	0.25%
2020/09/29	3	10.25	0	0.00	10.25	3	4,061	0.07%
2020/09/25	1	10.15	15	10.10	10.10	-14	4,120	-0.34%
2020/09/24	1	10.15	0	0.00	10.05	1	4,118	0.02%
2020/09/23	5	10.25	0	0.00	10.25	5	4,063	0.12%
2020/09/17	5	10.35	5	10.40	10.30	0	3,904	0.00%
2020/09/16	0	0.00	8	10.35	10.40	-8	3,869	-0.21%
2020/09/15	5	10.35	0	0.00	10.40	5	3,872	0.13%
2020/09/14	1	10.35	0	0.00	10.35	1	3,936	0.03%
2020/09/09	3	10.25	5	10.25	10.25	-2	3,951	-0.05%
2020/09/07	2	10.30	0	0.00	10.35	2	3,982	0.05%
2020/09/04	19	10.24	0	0.00	10.25	19	4,029	0.47%
2020/09/03	3	10.40	0	0.00	10.35	3	3,990	0.08%
2020/09/02	13	10.42	3	10.40	10.45	10	3,936	0.25%
2020/09/01	5	10.50	5	10.55	10.55	0	3,853	0.00%
2020/08/31	3	11.20	0	0.00	11.20	3	3,591	0.08%
2020/08/28	5	11.20	0	0.00	11.25	5	3,446	0.15%
2020/08/27	4	11.25	0	0.00	11.25	4	3,397	0.12%
2020/08/25	0	0.00	12	11.30	11.30	-12	3,245	-0.37%
2020/08/24	11	11.25	0	0.00	11.25	11	3,192	0.34%
2020/08/21	0	0.00	1	11.20	11.25	-1	3,183	-0.03%
2020/08/19	0	0.00	1	11.35	11.35	-1	3,039	-0.03%
2020/08/14	0	0.00	5	11.25	11.30	-5	2,935	-0.17%
2020/08/13	2	11.25	0	0.00	11.30	2	2,935	0.07%
2020/08/12	8	11.25	0	0.00	11.25	8	2,936	0.27%
2020/08/10	0	0.00	1	11.25	11.30	-1	2,923	-0.03%
2020/08/06	0	0.00	2	11.20	11.20	-2	2,875	-0.07%
2020/08/04	0	0.00	0	11.05	11.05	0	2,877	0.00%
2020/07/31	0	0.00	14	11.09	11.00	-14	2,852	-0.49%
2020/07/30	3	11.00	0	0.00	11.05	3	2,815	0.11%
2020/07/28	7	11.00	0	0.00	11.00	7	2,791	0.25%
2020/07/27	11	11.06	0	0.00	11.05	11	2,829	0.39%
2020/07/24	11	11.21	5	11.25	11.20	6	2,839	0.21%
2020/07/23	0	0.00	2	11.40	11.30	-2	2,834	-0.07%
2020/07/22	0	0.00	3	11.35	11.40	-3	2,818	-0.11%
2020/07/21	1	11.35	7	11.25	11.30	-6	2,819	-0.21%
2020/07/17	2	11.25	0	0.00	11.25	2	2,791	0.07%
2020/07/16	1	11.20	7.1	11.25	11.30	-6.1	2,838	-0.21%
2020/07/15	0	0.00	9	11.25	11.25	-9	2,845	-0.32%
2020/07/14	8	11.21	0	0.00	11.25	8	2,877	0.28%
2020/07/13	1	11.20	8.6	11.20	11.25	-7.6	2,896	-0.26%
2020/07/09	2	11.25	5	11.20	11.20	-3	2,984	-0.10%
2020/07/08	4	11.20	0	0.00	11.25	4	3,090	0.13%
2020/07/07	1	11.20	0	0.00	11.20	1	3,161	0.03%
2020/07/06	1	11.25	6	11.25	11.25	-5	3,152	-0.16%
2020/06/30	0	0.00	14	11.11	11.10	-14	3,226	-0.43%
2020/06/29	4	11.05	5	11.05	11.10	-1	3,257	-0.03%
2020/06/24	3	11.10	0	0.00	11.20	3	3,271	0.09%
2020/06/23	5	11.10	1	11.10	11.15	4	3,335	0.12%
2020/06/22	5	11.10	0	0.00	11.15	5	3,382	0.15%
2020/06/19	1	11.15	4	11.15	11.00	-3	3,492	-0.09%
2020/06/18	42	11.10	0	0.00	11.15	42	3,486	1.20%
2020/06/17	0	0.00	4	11.15	11.20	-4	3,518	-0.11%
2020/06/16	11.1	11.08	2	11.10	11.15	9.1	3,621	0.25%
2020/06/15	9	10.95	0	0.00	11.00	9	3,836	0.23%
2020/06/12	62	10.89	57	10.95	11.00	5	3,913	0.13%
2020/06/11	39	11.12	5	11.15	11.05	34	3,990	0.85%
2020/06/10	16	11.17	15	11.10	11.25	1	4,145	0.02%
2020/06/09	17	11.19	0	0.00	11.15	17	4,419	0.38%
2020/06/08	2	11.10	10	11.15	11.10	-8	4,567	-0.18%
2020/06/05	1	11.10	1	11.00	11.10	0	4,574	0.00%
2020/06/04	1	11.05	0	0.00	11.05	1	4,678	0.02%
2020/06/03	4	11.00	2	10.95	11.05	2	4,760	0.04%
2020/06/02	1	10.85	5.5	10.85	10.85	-4.5	4,699	-0.10%
2020/06/01	0	0.00	10	10.65	10.80	-10	4,656	-0.21%
2020/05/29	14	10.64	5	10.65	10.60	9	4,624	0.19%
2020/05/28	7	10.65	0	0.00	10.65	7	4,590	0.15%
2020/05/27	1	10.75	0	0.00	10.70	1	4,680	0.02%
2020/05/25	7	10.65	2	10.60	10.65	5	4,813	0.10%
2020/05/20	9.9	10.76	0	0.00	10.70	9.9	4,910	0.20%
2020/05/19	21	10.75	0	0.00	10.75	21	4,936	0.43%
2020/05/18	20	10.70	0	0.00	10.70	20	4,956	0.40%
2020/05/15	11	10.68	0	0.00	10.70	11	4,953	0.22%
2020/05/14	4	10.69	0	0.00	10.70	4	4,940	0.08%
2020/05/13	6	10.74	0	0.00	10.75	6	4,930	0.12%
2020/05/12	3	10.77	0	0.00	10.70	3	4,937	0.06%
2020/05/11	4	10.71	0	0.00	10.85	4	4,933	0.08%
2020/05/08	10	10.60	0	0.00	10.60	10	4,914	0.20%
2020/05/04	1.5	10.42	0	0.00	10.45	1.5	4,990	0.03%
2020/04/29	2	10.50	4	10.50	10.50	-2	5,016	-0.04%
2020/04/23	4	10.10	0	0.00	10.15	4	5,152	0.08%
2020/04/22	9	10.00	0	0.00	10.10	9	5,129	0.18%
2020/04/21	7	10.12	0	0.00	10.10	7	5,100	0.14%
2020/04/17	40	10.38	10	10.40	10.30	30	5,093	0.59%
2020/04/16	5	10.25	0	0.00	10.25	5	5,053	0.10%
2020/04/15	32	10.30	30	10.35	10.35	2	5,052	0.04%
2020/04/14	0.5	10.20	2	10.20	10.20	-1.5	4,989	-0.03%
2020/04/13	17	10.08	7	10.05	10.05	10	4,941	0.20%
2020/04/10	10	10.45	5	10.39	10.45	5	4,829	0.10%
2020/04/09	0	0.00	2	10.15	10.15	-2	4,776	-0.04%
2020/04/08	0	0.00	30	10.05	10.10	-30	4,784	-0.63%
2020/04/07	23	10.03	0	0.00	9.99	23	4,738	0.49%
2020/04/06	5	9.97	0	0.00	9.96	5	4,702	0.11%
2020/04/01	1	9.99	0	0.00	10.00	1	4,659	0.02%
2020/03/31	5	10.05	0	0.00	10.05	5	4,667	0.11%
2020/03/30	0	0.00	5	10.00	10.00	-5	4,653	-0.11%
2020/03/27	0	0.00	1	10.10	10.10	-1	4,629	-0.02%
2020/03/26	6	9.92	0	0.00	9.91	6	4,575	0.13%
2020/03/25	1	10.00	13	10.05	9.94	-12	4,613	-0.26%
2020/03/24	1	9.57	0	0.00	9.58	1	4,557	0.02%
2020/03/20	8	9.28	5	9.15	9.39	3	4,514	0.07%
2020/03/19	2	8.91	32.1	8.71	8.70	-30.1	4,414	-0.68%
2020/03/18	1	9.66	20	9.69	9.51	-19	4,217	-0.45%
2020/03/17	12	9.77	0	0.00	9.72	12	4,138	0.29%
2020/03/16	11	10.00	10	10.00	10.00	1	4,024	0.02%
2020/03/13	45	10.17	52	10.30	10.50	-7	3,830	-0.18%
2020/03/12	15	11.04	20	10.96	10.90	-5	3,549	-0.14%
2020/03/11	5	11.57	3	11.50	11.40	2	3,400	0.06%
2020/03/10	5	11.30	0	0.00	11.65	5	3,373	0.15%
2020/03/09	21	11.52	100	11.55	11.50	-79	3,247	-2.43%
2020/03/06	12	11.71	0	0.00	11.70	12	3,145	0.38%
2020/03/05	3	11.82	20	11.85	11.80	-17	3,124	-0.54%
2020/03/02	15	11.67	1	11.60	11.65	14	3,185	0.44%
2020/02/27	6	11.80	2	11.85	11.80	4	3,058	0.13%
2020/02/26	13	11.83	4	11.75	11.85	9	3,016	0.30%
2020/02/25	22	11.85	0	0.00	11.80	22	2,937	0.75%
2020/02/24	17	11.92	4	11.90	11.90	13	2,906	0.45%
2020/02/21	2	11.95	55	11.95	11.95	-53	2,883	-1.84%
2020/02/20	50	12.00	0	0.00	12.00	50	2,865	1.74%
2020/02/17	5	11.95	0	0.00	11.95	5	2,834	0.18%
2020/02/14	0	0.00	2	11.95	11.95	-2	2,859	-0.07%
2020/02/11	2	11.95	0	0.00	11.90	2	2,915	0.07%
2020/02/07	1	11.90	24	11.90	11.85	-23	2,952	-0.78%
2020/02/06	2	11.95	0	0.00	11.95	2	2,969	0.07%
2020/02/05	4	11.85	0	0.00	11.90	4	2,998	0.13%
2020/02/03	3	11.77	3.1	11.80	11.85	-0.1	2,923	0.00%
2020/01/31	18	11.92	0	0.00	11.90	18	2,842	0.63%
2020/01/30	8.4	11.91	1	11.90	11.85	7.4	2,779	0.27%
2020/01/20	1	12.20	0	0.00	12.20	1	2,632	0.04%
2020/01/17	10	12.10	30	12.15	12.15	-20	2,621	-0.76%
2020/01/16	20	12.10	0	0.00	12.15	20	2,613	0.77%
2020/01/14	1	12.20	0	0.00	12.10	1	2,645	0.04%
2020/01/13	0	0.00	1	12.00	12.05	-1	2,599	-0.04%
2020/01/10	0	0.00	1	12.05	12.05	-1	2,578	-0.04%
2020/01/08	20	11.98	0	0.00	11.95	20	2,539	0.79%
2020/01/07	10	12.00	0	0.00	12.05	10	2,522	0.40%
2019/12/31	1	11.95	0	0.00	11.95	1	2,484	0.04%
2019/12/30	6	11.95	0	0.00	11.95	6	2,478	0.24%
2019/12/27	9	11.95	0	0.00	11.95	9	2,475	0.36%
2019/12/26	9	11.95	1	12.00	11.95	8	2,469	0.32%
2019/12/25	0.3	11.95	0	0.00	11.95	0.3	2,459	0.01%
2019/12/24	0	0.00	6	12.05	11.95	-6	2,444	-0.25%
2019/12/23	0	0.00	2	11.98	11.95	-2	2,428	-0.08%
2019/12/20	12	11.90	0	0.00	11.90	12	2,421	0.50%
2019/12/19	20	11.95	0	0.00	11.95	20	2,336	0.86%
2019/12/18	0	0.00	109.3	12.00	12.00	-109.3	2,263	-4.83%	大賣/鉅額交易
2019/12/17	3	12.05	45	12.00	12.00	-42	2,264	-1.85%
2019/12/16	2	12.00	0	0.00	12.00	2	2,229	0.09%
2019/12/13	0	0.00	5	12.00	12.05	-5	2,232	-0.22%
2019/12/11	5	11.95	0	0.00	11.95	5	2,178	0.23%
2019/12/10	13	11.99	0	0.00	11.95	13	2,177	0.60%
2019/12/09	23	12.00	2	12.00	12.00	21	2,171	0.97%
2019/12/06	2	12.00	0	0.00	12.00	2	2,176	0.09%
2019/12/05	2	12.00	0	0.00	12.05	2	2,202	0.09%
2019/12/04	4	12.00	0	0.00	12.05	4	2,185	0.18%
2019/12/02	20	12.05	0	0.00	12.10	20	2,193	0.91%
2019/11/29	218	12.10	0	0.00	12.05	218	2,222	9.81%	大買/鉅額交易
2019/11/28	55	12.20	4	12.25	12.15	51	2,212	2.30%
2019/11/27	53	12.20	0	0.00	12.25	53	2,238	2.37%
2019/11/26	10	12.20	0	0.00	12.20	10	2,387	0.42%
2019/11/25	6	12.15	0	0.00	12.15	6	2,533	0.24%
2019/11/22	10	12.20	2	12.20	12.20	8	2,576	0.31%
2019/11/21	0	0.00	23	12.25	12.25	-23	2,625	-0.88%
2019/11/20	21	12.25	1	12.25	12.25	20	2,644	0.76%
2019/11/18	2	12.25	0	0.00	12.25	2	2,685	0.07%
2019/11/15	3	12.25	0.2	12.20	12.20	2.8	2,698	0.10%
2019/11/14	30	12.20	0	0.00	12.20	30	2,733	1.10%
2019/11/13	20	12.20	0	12.20	12.25	20	2,791	0.72%
2019/11/12	30	12.25	0	0.00	12.25	30	2,797	1.07%
2019/11/07	1	12.20	3.1	12.15	12.10	-2.1	2,801	-0.07%
2019/11/05	1	12.00	0	0.00	12.05	1	2,793	0.04%
2019/11/01	10	11.95	1.3	11.95	11.95	8.7	2,762	0.32%
2019/10/30	50.2	11.95	0	0.00	12.00	50.2	2,878	1.74%
2019/10/24	8	12.00	2	12.05	12.05	6	2,975	0.20%
2019/10/22	0	0.00	3	12.10	12.05	-3	2,995	-0.10%
2019/10/21	4	12.00	0	0.00	12.00	4	2,987	0.13%
2019/10/18	7	11.86	1	11.85	12.00	6	3,000	0.20%
2019/10/17	10.6	11.91	0	0.00	11.95	10.6	2,994	0.35%
2019/10/16	5	11.90	0	0.00	11.90	5	3,029	0.17%
2019/10/09	3	11.93	0	0.00	11.90	3	3,090	0.10%
2019/10/07	0	0.00	3	11.90	12.00	-3	3,189	-0.09%
2019/10/04	1	11.90	0	0.00	11.90	1	3,201	0.03%
2019/10/03	1	11.90	0	0.00	11.90	1	3,234	0.03%
2019/10/02	10	12.00	0	0.00	11.95	10	3,245	0.31%
2019/10/01	4	12.00	12	12.05	12.00	-8	3,262	-0.25%
2019/09/27	7	12.00	0	0.00	12.00	7	3,271	0.21%
2019/09/26	10	12.11	0	0.00	12.10	10	3,286	0.30%
2019/09/25	15	12.10	0	0.00	12.15	15	3,323	0.45%
2019/09/24	3	12.10	0	0.00	12.15	3	3,348	0.09%
2019/09/20	0	0.00	7	12.15	12.25	-7	3,397	-0.21%
2019/09/17	5	12.05	0	0.00	12.00	5	3,401	0.15%
2019/09/16	5	12.05	0	0.00	12.10	5	3,501	0.14%
2019/09/12	2	12.05	6	12.10	12.10	-4	3,591	-0.11%
2019/09/11	23	12.07	0	0.00	12.10	23	3,657	0.63%
2019/09/04	15	11.80	0	0.00	11.90	15	3,889	0.39%
2019/09/02	1	11.70	0	0.00	11.70	1	3,968	0.03%
2019/08/30	5	11.57	0	0.00	11.60	5	3,974	0.13%
2019/08/29	11	11.55	0	0.00	11.50	11	3,960	0.28%
2019/08/28	9	12.30	39	12.30	12.30	-30	3,832	-0.78%
2019/08/26	14	12.25	0	0.00	12.25	14	3,683	0.38%
2019/08/22	16	12.35	1	12.35	12.40	15	3,665	0.41%
2019/08/20	0	0.00	3	12.35	12.35	-3	3,715	-0.08%
2019/08/19	2	12.40	0	0.00	12.35	2	3,737	0.05%
2019/08/16	5	12.15	11.6	12.18	12.30	-6.6	3,748	-0.18%
2019/08/15	6	12.15	23	12.19	12.20	-17	3,677	-0.46%
2019/08/14	8	12.33	53	12.35	12.30	-45	3,714	-1.21%
2019/08/13	15	12.27	2	12.28	12.25	13	3,702	0.35%
2019/08/12	3	12.35	0	0.00	12.45	3	3,688	0.08%
2019/08/08	0	0.00	1	12.20	12.40	-1	3,731	-0.03%
2019/08/07	15	12.22	0	0.00	12.20	15	3,735	0.40%
2019/08/06	7	12.10	0	0.00	12.25	7	3,754	0.19%
2019/08/05	5	12.27	85	12.25	12.30	-80	3,739	-2.14%
2019/08/02	17	12.38	0	0.00	12.30	17	3,795	0.45%
2019/08/01	1	12.55	0.2	12.55	12.55	0.8	3,748	0.02%
2019/07/31	19	12.50	0	0.00	12.50	19	3,746	0.51%
2019/07/30	5	12.65	0	0.00	12.70	5	3,715	0.13%
2019/07/23	0	0.00	25.5	12.70	12.70	-25.5	4,025	-0.63%
2019/07/17	18	12.49	0	0.00	12.50	18	4,150	0.43%
2019/07/16	10	12.53	0	0.00	12.55	10	4,098	0.24%
2019/07/15	10	12.58	0	0.00	12.60	10	4,082	0.24%
2019/07/08	12	12.22	0.2	12.20	12.20	11.8	3,972	0.30%
2019/07/02	5	12.20	0	0.00	12.25	5	3,986	0.13%
2019/07/01	5	12.30	1	12.35	12.30	4	3,974	0.10%
2019/06/25	0	0.00	6	12.25	12.25	-6	3,962	-0.15%
2019/06/20	0	0.00	6	12.23	12.40	-6	3,890	-0.15%
2019/06/17	2	12.00	0	0.00	11.95	2	3,768	0.05%
2019/06/13	2	11.78	0	0.00	11.80	2	3,807	0.05%
2019/06/12	9	11.89	2	11.90	11.85	7	3,800	0.18%
2019/06/10	2	12.10	0	0.00	12.20	2	3,642	0.05%
2019/06/06	13	12.06	0	0.00	12.10	13	3,584	0.36%
2019/06/05	2	12.05	0	0.00	12.05	2	3,551	0.06%
2019/06/04	0	0.00	2	12.05	12.10	-2	3,527	-0.06%
2019/05/31	1	12.00	0	0.00	12.05	1	3,524	0.03%
2019/05/29	2	11.90	3	11.95	11.95	-1	3,488	-0.03%
2019/05/28	5	11.92	0	0.00	11.85	5	3,477	0.14%
2019/05/27	12	12.01	48	11.99	12.05	-36	3,421	-1.05%
2019/05/24	1	11.95	15	11.88	11.90	-14	3,383	-0.41%
2019/05/23	1	11.80	10	11.81	11.80	-9	3,345	-0.27%
2019/05/22	0	0.00	15.2	11.80	11.90	-15.2	3,327	-0.46%
2019/05/21	2	11.85	0	0.00	11.90	2	3,371	0.06%
2019/05/17	0	0.00	230	11.65	11.60	-230	3,406	-6.75%	大賣/鉅額交易
2019/05/16	0	0.00	1	11.65	11.60	-1	3,416	-0.03%
2019/05/15	10	11.50	1	11.50	11.50	9	3,394	0.27%
2019/05/14	10	11.40	22	11.53	11.50	-12	3,381	-0.35%
2019/05/09	2.1	11.60	20	11.60	11.60	-17.9	3,308	-0.54%
2019/05/08	18	11.60	0	0.00	11.65	18	3,265	0.55%
2019/05/07	137	11.60	0	0.00	11.70	137	3,234	4.24%	大買/鉅額交易
2019/05/06	77.1	11.47	83.9	11.54	11.55	-6.8	3,237	-0.21%
2019/05/03	5	11.65	15	11.70	11.70	-10	3,162	-0.32%
2019/05/02	8	11.75	42	11.74	11.75	-34	3,124	-1.09%
2019/04/30	1	11.50	0	0.00	11.50	1	3,030	0.03%
2019/04/29	4	11.35	0	0.00	11.45	4	2,970	0.13%
2019/04/26	37	11.19	0	0.00	11.25	37	2,901	1.28%
2019/04/25	4	11.15	0	0.00	11.15	4	2,836	0.14%
2019/04/22	3	11.18	0	0.00	11.15	3	2,744	0.11%
2019/04/17	0	0.00	1	11.25	11.20	-1	2,683	-0.04%
2019/04/16	1	11.25	0	0.00	11.25	1	2,662	0.04%
2019/04/11	3	11.25	0	0.00	11.25	3	2,669	0.11%
2019/04/10	1	11.30	0	0.00	11.30	1	2,631	0.04%
2019/04/09	13	11.25	0	0.00	11.25	13	2,598	0.50%
2019/04/03	2	11.15	0	0.00	11.20	2	2,592	0.08%
2019/04/01	1	11.20	0	0.00	11.20	1	2,565	0.04%
2019/03/29	1	11.15	29	11.18	11.20	-28	2,556	-1.10%
2019/03/26	0	0.00	8	11.20	11.25	-8	2,559	-0.31%
2019/03/25	1	11.10	0	0.00	11.10	1	2,594	0.04%
2019/03/22	10	11.25	0	0.00	11.25	10	2,579	0.39%
2019/03/21	2	11.20	0.4	11.20	11.25	1.6	2,568	0.06%
2019/03/20	10	11.20	6	11.20	11.20	4	2,524	0.16%
2019/03/19	19	11.17	1	11.15	11.15	18	2,502	0.72%
2019/03/18	3	11.13	23	11.15	11.15	-20	2,475	-0.81%
2019/03/14	0	0.00	1	11.10	11.05	-1	2,389	-0.04%
2019/03/13	0	0.00	3	11.00	11.00	-3	2,367	-0.13%
2019/03/12	13	11.00	0	0.00	11.00	13	2,347	0.55%
2019/03/11	0	0.00	0.1	10.95	10.95	-0.1	2,329	0.00%
2019/03/08	0	0.00	3	10.90	10.95	-3	2,334	-0.13%
2019/03/07	0	0.00	10	10.90	10.90	-10	2,323	-0.43%
2019/03/06	0	0.00	0.1	10.85	10.85	-0.1	2,307	0.00%
2019/03/05	0	0.00	2	10.80	10.80	-2	2,279	-0.09%
2019/03/04	0	0.00	3	10.85	10.85	-3	2,266	-0.13%
2019/02/26	10	10.88	0	0.00	10.85	10	2,200	0.45%
2019/02/25	0	0.00	5	10.90	10.90	-5	2,190	-0.23%
2019/02/21	1	10.85	0	0.00	10.90	1	2,187	0.05%
2019/02/20	0	0.00	5	10.85	10.85	-5	2,150	-0.23%
2019/02/19	2	10.75	0	0.00	10.75	2	2,089	0.10%
2019/02/18	0	0.00	2	10.60	10.75	-2	2,100	-0.10%
2019/02/14	0	0.00	4	10.60	10.60	-4	1,973	-0.20%
2019/02/13	10	10.55	0	0.00	10.55	10	1,941	0.52%
2019/02/12	1	10.45	6	10.50	10.50	-5	1,920	-0.26%
2019/01/30	0	0.00	1	10.45	10.50	-1	1,907	-0.05%
2019/01/24	0	0.00	5	10.35	10.40	-5	1,865	-0.27%
2019/01/22	0	0.00	1	10.35	10.30	-1	1,910	-0.05%
2019/01/21	0	0.00	3	10.40	10.35	-3	1,929	-0.16%
2019/01/18	0	0.00	2	10.25	10.30	-2	1,970	-0.10%
2019/01/17	2	10.20	0	0.00	10.20	2	1,982	0.10%
2019/01/16	0	0.00	142	10.20	10.20	-142	2,010	-7.06%	大賣/鉅額交易
2019/01/15	142	10.15	10	10.15	10.15	132	2,019	6.54%	大買/鉅額交易
2019/01/09	0	0.00	65	10.15	10.15	-65	2,185	-2.97%
2019/01/08	0	0.00	10	10.05	10.05	-10	2,194	-0.46%
2019/01/03	1	9.98	0	0.00	9.97	1	2,415	0.04%
2018/12/28	27	9.99	0	0.00	10.00	27	2,475	1.09%
2018/12/27	0.5	9.99	0	0.00	9.99	0.5	2,544	0.02%
2018/12/26	7	9.97	0	0.00	9.96	7	2,587	0.27%
2018/12/22	3	10.00	0	0.00	10.00	3	2,660	0.11%
2018/12/21	0.9	9.95	0	0.00	9.93	0.9	2,697	0.03%
2018/12/20	10	10.00	0	0.00	10.05	10	2,653	0.38%
2018/12/19	15.4	9.99	0	0.00	10.05	15.4	2,658	0.58%
2018/12/18	19	9.99	0	0.00	9.98	19	2,662	0.71%
2018/12/17	4	10.05	0	0.00	10.05	4	2,665	0.15%
2018/12/14	7	10.06	0	0.00	10.10	7	2,670	0.26%
2018/12/13	2	10.10	0	0.00	10.15	2	2,726	0.07%
2018/12/11	17	10.04	0	0.00	10.00	17	2,819	0.60%
2018/12/10	20	10.08	0	0.00	10.15	20	2,936	0.68%
2018/12/06	20	10.13	0	0.00	10.10	20	3,164	0.63%
2018/12/04	3	10.25	0.3	10.35	10.30	2.7	3,296	0.08%
2018/11/26	0	0.00	0.5	10.20	10.20	-0.5	4,572	-0.01%
2018/11/19	0	0.00	5	10.25	10.30	-5	5,425	-0.09%
2018/11/15	0	0.00	12	10.17	10.25	-12	5,647	-0.21%
2018/11/14	0	0.00	11	10.15	10.15	-11	5,690	-0.19%
2018/11/13	30	10.02	0	0.00	10.10	30	5,717	0.52%
2018/11/12	0	0.00	1	10.10	10.10	-1	5,726	-0.02%
2018/11/08	0	0.00	14	10.20	10.20	-14	5,804	-0.24%
2018/11/07	1	9.97	0	0.00	10.10	1	5,790	0.02%
2018/11/05	2	9.91	0	0.00	9.94	2	5,884	0.03%
2018/11/02	5	9.95	0	0.00	9.93	5	5,898	0.08%
2018/10/31	15	9.86	0	0.00	9.90	15	5,891	0.25%
2018/10/30	3	9.78	0	0.00	9.76	3	5,870	0.05%
2018/10/29	1	9.76	9.2	9.83	9.78	-8.2	5,850	-0.14%
2018/10/26	0	0.00	4	9.83	9.86	-4	5,864	-0.07%
2018/10/24	1	9.94	0	0.00	10.05	1	5,834	0.02%
2018/10/23	2	9.99	0	0.00	9.98	2	5,785	0.03%
2018/10/19	5	9.95	11	10.15	9.95	-6	5,744	-0.10%
2018/10/18	15	10.00	0	0.00	10.00	15	5,643	0.27%
2018/10/17	5	10.20	0	0.00	10.10	5	5,623	0.09%
2018/10/16	6	10.09	10	10.15	10.15	-4	5,598	-0.07%
2018/10/15	0	0.00	10	10.10	10.05	-10	5,568	-0.18%
2018/10/12	0	0.00	29	9.99	10.15	-29	5,554	-0.52%
2018/10/11	11	10.01	12.7	10.02	10.05	-1.7	5,496	-0.03%
2018/10/09	1	10.35	0.2	10.45	10.40	0.8	5,357	0.02%
2018/10/08	1	10.35	0	0.00	10.35	1	5,316	0.02%
2018/10/05	5	10.34	6	10.35	10.30	-1	5,290	-0.02%
2018/10/04	1	10.45	0	0.00	10.45	1	5,217	0.02%
2018/10/03	10	10.55	10	10.55	10.55	0	5,164	0.00%
2018/10/01	10	10.70	2	10.80	10.70	8	5,104	0.16%
2018/09/28	0	0.00	2	10.80	10.80	-2	5,099	-0.04%
2018/09/27	0	0.00	5	10.80	10.80	-5	5,062	-0.10%
2018/09/25	3	10.73	0	0.00	10.75	3	5,060	0.06%
2018/09/21	1	10.75	0	0.00	10.75	1	5,052	0.02%
2018/09/20	0	0.00	10	10.75	10.80	-10	5,013	-0.20%
2018/09/19	17	10.70	15	10.75	10.75	2	5,015	0.04%
2018/09/18	2	10.55	0	0.00	10.65	2	4,943	0.04%
2018/09/17	13	10.62	1	10.60	10.55	12	4,919	0.24%
2018/09/14	1	10.70	27	10.76	10.80	-26	4,880	-0.53%
2018/09/13	0	0.00	5	10.59	10.65	-5	4,754	-0.11%
2018/09/12	1	10.40	5	10.40	10.45	-4	4,663	-0.09%
2018/09/10	2	10.10	0	0.00	10.10	2	4,526	0.04%
2018/09/07	5.6	10.21	0	0.00	10.20	5.6	4,418	0.13%
2018/09/06	46	10.25	0	0.00	10.20	46	4,307	1.07%
2018/09/05	40	11.08	30	11.05	11.15	10	3,811	0.26%
2018/09/04	85	11.15	65	11.15	11.20	20	3,582	0.56%
2018/09/03	9	11.23	0	0.00	11.20	9	3,451	0.26%
2018/08/31	0	0.00	10	11.23	11.25	-10	3,362	-0.30%
2018/08/30	16	11.25	55	11.26	11.30	-39	3,241	-1.20%
2018/08/29	3	11.15	0.2	11.15	11.20	2.8	3,037	0.09%
2018/08/28	27	11.06	2	11.15	11.10	25	2,848	0.88%
2018/08/27	6	11.00	1	10.95	11.00	5	2,676	0.19%
2018/08/23	5	10.85	7	10.90	10.85	-2	2,468	-0.08%
2018/08/22	7	10.85	7	10.85	10.85	0	2,483	0.00%
2018/08/20	1	10.55	0	0.00	10.55	1	2,241	0.04%
2018/08/17	0	0.00	0.6	10.50	10.50	-0.6	2,214	-0.03%
2018/08/14	0	0.00	0.3	10.50	10.50	-0.3	2,142	-0.02%
2018/08/13	0	0.00	1	10.60	10.45	-1	2,149	-0.05%
2018/08/09	2	10.50	0	0.00	10.55	2	2,040	0.10%
2018/08/08	0	0.00	6	10.55	10.50	-6	2,026	-0.30%
2018/08/02	0	0.00	4	10.49	10.40	-4	2,011	-0.20%
2018/08/01	0	0.00	9	10.40	10.50	-9	1,978	-0.45%
2018/07/31	2	10.30	3	10.30	10.35	-1	1,959	-0.05%
2018/07/30	10	10.25	5	10.25	10.25	5	1,926	0.26%
2018/07/27	10	10.20	0	0.00	10.20	10	1,934	0.52%
2018/07/25	0	0.00	2	10.15	10.20	-2	1,940	-0.10%
2018/07/24	9	10.20	0	0.00	10.20	9	1,960	0.46%
2018/07/20	0	0.00	1	10.15	10.15	-1	1,976	-0.05%
2018/07/19	0	0.00	145	10.15	10.15	-145	1,983	-7.31%	大賣/鉅額交易
2018/07/16	10	10.10	0	0.00	10.10	10	1,956	0.51%
2018/07/11	0	0.00	9	10.00	10.05	-9	1,991	-0.45%
2018/07/10	2	10.10	20	10.05	10.10	-18	1,998	-0.90%
2018/07/09	1	10.00	0	0.00	10.05	1	2,001	0.05%
2018/07/06	31	9.97	0	0.00	9.98	31	2,016	1.54%
2018/07/03	8	10.00	0	0.00	10.00	8	2,028	0.39%
2018/07/02	20	10.05	0	0.00	10.05	20	1,992	1.00%
2018/06/29	1	10.05	22	10.05	10.10	-21	1,997	-1.05%
2018/06/28	1	10.05	0	0.00	10.00	1	1,981	0.05%
2018/06/27	0	0.00	0	10.10	10.10	0	1,967	0.00%
2018/06/26	1	10.05	0	0.00	10.15	1	1,965	0.05%
2018/06/25	2	10.10	0	0.00	10.15	2	1,978	0.10%
2018/06/22	6	10.08	20	10.10	10.05	-14	1,978	-0.71%
2018/06/21	0	0.00	10	10.10	10.15	-10	1,984	-0.50%
2018/06/20	20	10.10	1	10.10	10.15	19	2,006	0.95%
2018/06/19	5	10.10	20	10.10	10.10	-15	2,048	-0.73%
2018/06/13	10	10.15	0	0.00	10.15	10	1,999	0.50%
2018/06/11	10	10.10	0	0.00	10.15	10	2,000	0.50%
2018/06/08	0	0.00	20	10.10	10.10	-20	1,998	-1.00%
2018/06/07	60	10.15	0	0.00	10.15	60	1,991	3.01%
2018/06/06	2	10.05	1	10.05	10.10	1	1,993	0.05%
2018/06/05	1	10.00	0	0.00	10.10	1	1,977	0.05%
2018/06/04	0	0.00	14	10.05	10.00	-14	1,956	-0.72%
2018/06/01	1	10.00	0	0.00	10.00	1	1,932	0.05%
2018/05/29	4	10.00	0	0.00	10.05	4	1,848	0.22%
2018/05/28	4	10.00	0.3	10.00	10.05	3.7	1,859	0.20%
2018/05/25	0	0.00	3	10.00	10.00	-3	1,856	-0.16%
2018/05/22	89	9.97	0	0.00	9.97	89	1,890	4.71%
2018/05/21	2	9.95	0	0.00	9.96	2	1,903	0.11%
2018/05/18	5	9.92	0	0.00	9.93	5	1,905	0.26%
2018/05/17	5	9.93	0	0.00	9.93	5	1,937	0.26%
2018/05/16	12	9.93	0	0.00	9.94	12	1,945	0.62%
2018/05/15	1	9.93	0	0.00	9.94	1	1,966	0.05%
2018/05/11	0.4	9.94	0	0.00	9.94	0.4	2,099	0.02%
2018/05/09	0	0.00	133	9.91	9.92	-133	2,094	-6.35%	大賣/鉅額交易
2018/05/07	0.6	9.94	60	9.94	9.94	-59.4	2,090	-2.84%
2018/05/04	2	9.90	20	9.92	9.92	-18	2,072	-0.87%
2018/05/02	5	9.95	10	9.97	9.98	-5	2,084	-0.24%
2018/04/26	100	9.88	0	0.00	9.86	100	2,188	4.57%
2018/04/25	64	9.83	0	0.00	9.86	64	2,225	2.88%
2018/04/24	1	9.85	0	0.00	9.85	1	2,293	0.04%
2018/04/20	44	9.89	0	0.00	9.89	44	2,332	1.89%
2018/04/19	6	9.90	13	9.90	9.91	-7	2,383	-0.29%
2018/04/18	0	0.00	0.4	9.91	9.91	-0.4	2,385	-0.02%
2018/04/17	0	0.00	122.6	9.87	9.86	-122.6	2,442	-5.02%	大賣/鉅額交易
2018/04/16	0	0.00	11	9.91	9.93	-11	2,448	-0.45%
2018/04/12	51	9.92	10	9.94	9.91	41	2,517	1.63%
2018/04/11	0	0.00	13	9.90	9.90	-13	2,526	-0.51%
2018/04/02	1	9.81	0	0.00	9.82	1	2,518	0.04%
2018/03/31	5	9.83	12	9.84	9.84	-7	2,496	-0.28%
2018/03/30	69	9.80	0	0.00	9.81	69	2,496	2.76%
2018/03/28	2	9.74	30	9.77	9.78	-28	2,494	-1.12%
2018/03/23	0	0.00	5	9.67	9.70	-5	2,476	-0.20%
2018/03/22	47	9.70	0	0.00	9.74	47	2,477	1.90%
2018/03/21	49	9.64	10	9.64	9.63	39	2,443	1.60%
2018/03/16	10	9.64	0	0.00	9.61	10	2,538	0.39%
2018/03/15	20	9.62	0	0.00	9.63	20	2,540	0.79%
2018/03/12	0	0.00	15.5	9.56	9.59	-15.5	2,527	-0.61%
2018/03/09	3	9.52	0	0.00	9.54	3	2,526	0.12%
2018/03/08	5	9.50	0	9.53	9.53	5	2,552	0.20%
2018/03/07	3	9.47	0	0.00	9.47	3	2,588	0.12%
2018/03/05	20	9.56	0	0.00	9.50	20	2,639	0.76%
2018/03/01	8	9.60	0	0.00	9.61	8	2,611	0.31%
2018/02/23	3	9.64	1	9.62	9.61	2	2,593	0.08%
2018/02/09	14	9.32	0	0.00	9.35	14	2,666	0.53%
2018/02/06	9	9.39	6.2	9.49	9.35	2.8	2,604	0.11%
2018/02/02	0	0.00	50	9.66	9.67	-50	2,441	-2.05%
2018/01/30	1	9.75	0	0.00	9.74	1	2,415	0.04%
2018/01/29	0	0.00	1	9.78	9.76	-1	2,411	-0.04%
2018/01/26	0.1	9.76	0	0.00	9.78	0.1	2,416	0.00%
2018/01/22	0.8	9.81	2	9.85	9.85	-1.2	2,292	-0.05%
2018/01/19	1	9.79	10	9.74	9.80	-9	2,226	-0.40%
2018/01/18	13	9.70	7	9.74	9.74	6	2,193	0.27%
2018/01/17	0	0.00	2	9.70	9.70	-2	2,147	-0.09%
2018/01/16	5	9.66	0	0.00	9.69	5	2,137	0.23%
2018/01/11	10	9.55	5	9.57	9.57	5	2,135	0.23%
2018/01/10	4	9.68	0.2	9.69	9.69	3.8	2,110	0.18%
2018/01/08	0	0.00	3	9.68	9.70	-3	2,107	-0.14%
2018/01/05	0	0.00	11	9.60	9.66	-11	2,059	-0.53%