臺企銀 (2834)-凱基-新豐券商分點個股進出

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

臺企銀

(2834)

可現股當沖

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

立即追蹤
本地時間:14:30

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

臺企銀 (2834)籌碼相關－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	16.55	0.5	16.60	16.55	0.5	26,838	0.00%
2024/04/23	0	0.00	46.3	16.45	16.60	-46.3	26,739	-0.17%
2024/04/22	15	16.32	13	16.29	16.35	2	26,384	0.01%
2024/04/19	28.3	15.99	6	16.05	16.15	22.3	25,973	0.09%
2024/04/18	0	0.00	0.7	16.00	16.20	-0.7	25,429	0.00%
2024/04/17	1	16.05	0	0.00	16.00	1	25,246	0.00%
2024/04/16	20	15.86	13	15.90	15.80	7	25,095	0.03%
2024/04/15	4	15.91	105	15.95	16.05	-101	24,599	-0.41%	大賣/鉅額交易
2024/04/12	3.1	16.00	5	16.03	16.05	-1.9	24,303	-0.01%
2024/04/11	22	16.10	25	16.10	16.10	-3	24,153	-0.01%
2024/04/10	20	16.15	16	16.15	16.20	4	24,125	0.02%
2024/04/09	10	16.15	7	16.10	16.10	3	24,050	0.01%
2024/04/08	32	16.05	0	0.00	16.05	32	24,003	0.13%
2024/04/03	103.3	15.90	10	15.90	15.90	93.3	23,789	0.39%	大買/
2024/04/02	2	15.95	24	15.95	16.00	-22	23,700	-0.09%
2024/04/01	1,752	16.18	12	16.18	16.05	1,740	23,358	7.45%	大買/鉅額交易
2024/03/29	24	16.09	108.3	15.96	16.15	-84.3	23,044	-0.37%	大賣/
2024/03/28	0	0.00	350	15.89	15.90	-350	22,583	-1.55%	大賣/鉅額交易
2024/03/27	15	15.88	39	15.85	15.80	-24	22,318	-0.11%
2024/03/26	31	15.81	138	15.77	15.75	-107	21,850	-0.49%	大賣/鉅額交易
2024/03/25	18	15.76	35	15.80	15.75	-17	21,596	-0.08%
2024/03/22	70	15.84	0	0.00	15.75	70	21,398	0.33%
2024/03/21	171	15.71	5	15.70	15.75	166	21,065	0.79%	大買/鉅額交易
2024/03/20	70	15.62	12.9	15.69	15.55	57.1	20,641	0.28%
2024/03/19	130	15.67	19	15.63	15.60	111	20,231	0.55%	大買/鉅額交易
2024/03/18	302	15.89	20.1	15.90	15.80	281.9	19,440	1.45%	大買/鉅額交易
2024/03/15	345	16.47	7	16.29	16.35	338	18,148	1.86%	大買/鉅額交易
2024/03/14	5	16.55	31.9	16.55	16.55	-26.9	14,994	-0.18%
2024/03/13	100	14.95	109.4	15.05	15.05	-9.4	12,874	-0.07%	大賣/
2024/03/12	5.4	14.66	15.1	14.71	14.85	-9.7	12,265	-0.08%
2024/03/11	3	14.60	7.8	14.67	14.55	-4.8	11,872	-0.04%
2024/03/08	6	14.52	26	14.58	14.60	-20	11,414	-0.18%
2024/03/07	8	14.30	17.2	14.32	14.45	-9.2	10,739	-0.09%
2024/03/06	0	0.00	13	14.25	14.25	-13	10,403	-0.12%
2024/03/05	4	14.20	5	14.15	14.15	-1	10,760	-0.01%
2024/03/04	0	0.00	2	14.00	13.95	-2	10,473	-0.02%
2024/03/01	3	13.98	0	0.00	14.00	3	10,426	0.03%
2024/02/29	0.6	13.90	61.9	13.94	14.00	-61.2	10,318	-0.59%
2024/02/27	19	13.76	18.2	13.79	13.75	0.8	9,824	0.01%
2024/02/26	14	13.56	11	13.55	13.60	3	9,562	0.03%
2024/02/23	1.2	13.54	0	0.00	13.45	1.2	9,457	0.01%
2024/02/22	0	0.00	1	13.55	13.50	-1	9,608	-0.01%
2024/02/19	0.1	13.50	16.8	13.45	13.50	-16.7	9,669	-0.17%
2024/02/16	2	13.40	142	13.39	13.40	-140	9,819	-1.43%	大賣/鉅額交易
2024/02/15	3	13.35	15.9	13.40	13.35	-12.9	9,793	-0.13%
2024/02/05	0.1	13.35	0	0.00	13.35	0.1	9,709	0.00%
2024/02/02	1.1	13.40	0	0.00	13.40	1.1	9,728	0.01%
2024/01/31	0	0.00	70	13.30	13.35	-70	9,738	-0.72%
2024/01/29	0	13.40	5	13.40	13.45	-5	9,756	-0.05%
2024/01/24	0.8	13.30	0.2	13.25	13.20	0.6	9,823	0.01%
2024/01/23	0	0.00	4	13.20	13.20	-4	9,920	-0.04%
2024/01/22	2	13.15	36.4	13.16	13.15	-34.4	9,973	-0.34%
2024/01/19	6.1	13.23	0	0.00	13.25	6.1	9,922	0.06%
2024/01/18	1	13.25	0	0.00	13.20	1	10,037	0.01%
2024/01/17	5.4	13.23	0	0.00	13.20	5.4	10,044	0.05%
2024/01/16	5.1	13.35	15	13.40	13.30	-9.9	9,931	-0.10%
2024/01/15	0.1	13.55	0.1	13.55	13.50	0	9,769	0.00%
2024/01/11	0.7	13.60	0	0.00	13.60	0.7	10,111	0.01%
2024/01/10	0.3	13.60	0	0.00	13.50	0.3	10,203	0.00%
2024/01/09	0	0.00	0.5	13.55	13.55	-0.5	10,200	-0.01%
2024/01/05	0	0.00	0.1	13.55	13.55	-0.1	10,218	0.00%
2024/01/03	13.1	13.55	0	0.00	13.55	13.1	10,351	0.13%
2024/01/02	0	0.00	1	13.75	13.70	-1	10,316	-0.01%
2023/12/29	25	13.70	15	13.70	13.70	10	10,266	0.10%
2023/12/27	0	0.00	4	13.70	13.70	-4	10,468	-0.04%
2023/12/26	100	13.55	3	13.60	13.60	97	10,426	0.93%
2023/12/25	1	13.55	0	0.00	13.55	1	10,417	0.01%
2023/12/21	5	13.50	0	0.00	13.55	5	10,577	0.05%
2023/12/20	15	13.55	0	0.00	13.55	15	10,591	0.14%
2023/12/19	0.5	13.65	0	0.00	13.65	0.5	10,582	0.00%
2023/12/14	1	13.80	201	13.80	13.85	-200	10,527	-1.90%	大賣/鉅額交易
2023/12/13	0	0.00	0	13.70	13.70	0	10,340	0.00%
2023/12/12	0.2	13.68	0	13.65	13.70	0.2	10,418	0.00%
2023/12/11	0	0.00	31.9	13.52	13.70	-31.9	10,417	-0.31%
2023/12/08	100.7	13.45	16	13.53	13.50	84.7	10,275	0.82%
2023/12/06	7	13.50	2.3	13.50	13.55	4.7	10,289	0.05%
2023/12/05	101	13.45	3	13.43	13.45	98	10,265	0.95%	大買/
2023/12/04	0	0.00	31	13.50	13.50	-31	10,276	-0.30%
2023/12/01	42	13.55	13.1	13.55	13.55	28.9	10,313	0.28%
2023/11/30	0	0.00	320	13.60	13.50	-320	10,316	-3.10%	大賣/鉅額交易
2023/11/29	113	13.50	0	0.00	13.50	113	9,741	1.16%	大買/鉅額交易
2023/11/28	5.2	13.50	2	13.60	13.55	3.2	9,719	0.03%
2023/11/27	5	13.47	0	0.00	13.45	5	9,959	0.05%
2023/11/24	1	13.45	1	13.50	13.55	0	10,085	0.00%
2023/11/22	4	13.39	2	13.40	13.40	2	10,085	0.02%
2023/11/21	0.6	13.45	13	13.45	13.45	-12.4	10,043	-0.12%
2023/11/20	202	13.35	1	13.35	13.40	201	9,855	2.04%	大買/鉅額交易
2023/11/17	0	0.00	3	13.38	13.30	-3	9,792	-0.03%
2023/11/16	13.4	13.16	0	0.00	13.20	13.4	9,644	0.14%
2023/11/14	9	13.01	0	0.00	13.00	9	9,649	0.09%
2023/11/13	1	13.00	3	13.05	13.05	-2	9,988	-0.02%
2023/11/10	20	13.03	2	13.05	13.00	18	10,603	0.17%
2023/11/08	2	13.10	0	0.00	13.10	2	11,476	0.02%
2023/11/07	11	13.15	1	13.15	13.15	10	11,620	0.09%
2023/11/03	0	0.00	20	13.05	13.10	-20	11,840	-0.17%
2023/11/02	2	12.90	0	0.00	12.90	2	12,187	0.02%
2023/10/31	1	12.75	0	0.00	12.75	1	12,229	0.01%
2023/10/30	14	12.81	1	12.80	12.85	13	12,456	0.10%
2023/10/26	10	12.75	0	0.00	12.70	10	12,772	0.08%
2023/10/25	5	12.90	0	0.00	12.85	5	12,845	0.04%
2023/10/24	3.5	12.82	0	0.00	12.80	3.5	13,276	0.03%
2023/10/23	10.2	12.90	0	0.00	12.90	10.2	13,392	0.08%
2023/10/20	12.1	12.90	0	0.00	13.00	12.1	13,534	0.09%
2023/10/19	8.1	13.08	0	0.00	13.05	8.1	13,402	0.06%
2023/10/18	1	13.20	1	13.15	13.20	0	13,425	0.00%
2023/10/17	6	13.25	0	0.00	13.20	6	13,419	0.04%
2023/10/16	0	0.00	4.8	13.26	13.30	-4.8	13,598	-0.03%
2023/10/13	3.1	13.30	10	13.30	13.35	-6.9	13,918	-0.05%
2023/10/12	2	13.39	0.2	13.43	13.45	1.8	14,076	0.01%
2023/10/11	2.9	13.37	5	13.35	13.40	-2.1	14,094	-0.01%
2023/10/05	2	13.10	0	0.00	13.05	2	14,290	0.01%
2023/10/04	1	13.10	0	0.00	13.00	1	14,432	0.01%
2023/10/03	0.2	13.25	200	13.20	13.15	-199.8	14,419	-1.39%	大賣/鉅額交易
2023/09/28	0.2	13.20	0	0.00	13.20	0.2	14,817	0.00%
2023/09/27	2	13.15	0	0.00	13.15	2	14,913	0.01%
2023/09/26	18	13.22	4	13.26	13.20	14	15,006	0.09%
2023/09/25	1	13.30	0	0.00	13.35	1	15,014	0.01%
2023/09/22	3	13.17	0	0.00	13.20	3	15,093	0.02%
2023/09/21	14.2	13.30	0	0.00	13.25	14.2	15,103	0.09%
2023/09/19	4	13.51	0	0.00	13.50	4	15,038	0.03%
2023/09/18	1	13.55	0.1	13.60	13.55	0.9	15,178	0.01%
2023/09/15	5	13.55	16	13.55	13.60	-11	15,265	-0.07%
2023/09/14	0	0.00	2	13.55	13.60	-2	15,208	-0.01%
2023/09/13	0	0.00	6	13.45	13.45	-6	15,274	-0.04%
2023/09/11	4	13.35	3	13.30	13.35	1	15,744	0.01%
2023/09/08	3	13.38	0	0.00	13.35	3	15,769	0.02%
2023/09/07	6	13.35	0	0.00	13.35	6	15,850	0.04%
2023/09/06	8	13.37	0	0.00	13.35	8	16,189	0.05%
2023/09/05	52	13.45	0	0.00	13.45	52	16,350	0.32%
2023/09/04	0.1	13.50	0	0.00	13.50	0.1	16,445	0.00%
2023/08/31	8	13.50	14	13.55	13.35	-6	16,781	-0.04%
2023/08/30	0.5	13.90	18	13.95	13.90	-17.5	16,689	-0.10%
2023/08/29	10.5	13.90	2	13.90	13.90	8.5	16,603	0.05%
2023/08/28	3	13.85	0	0.00	13.85	3	16,659	0.02%
2023/08/25	5	13.80	0	0.00	13.80	5	16,976	0.03%
2023/08/24	2	13.80	1	13.80	13.80	1	17,196	0.01%
2023/08/23	1.2	13.76	0	0.00	13.75	1.2	17,307	0.01%
2023/08/22	4.3	13.77	0	0.00	13.80	4.3	17,432	0.02%
2023/08/21	0	0.00	1	13.75	13.75	-1	17,541	-0.01%
2023/08/18	2.6	13.63	3	13.75	13.65	-0.4	17,540	0.00%
2023/08/17	3	13.67	14	13.53	13.65	-11	17,476	-0.06%
2023/08/16	36.3	13.50	2	13.50	13.50	34.3	17,206	0.20%
2023/08/15	27	13.83	0	0.00	13.80	27	16,752	0.16%
2023/08/14	7	13.95	27.3	13.95	13.95	-20.3	16,693	-0.12%
2023/08/11	0	0.00	2.8	14.20	14.20	-2.8	16,535	-0.02%
2023/08/10	1	14.15	10	14.25	14.25	-9	16,533	-0.05%
2023/08/09	2.1	14.10	100	14.10	14.20	-97.9	16,585	-0.59%
2023/08/08	38	14.17	0	0.00	14.15	38	16,420	0.23%
2023/08/07	0	0.00	22.3	14.30	14.35	-22.3	16,195	-0.14%
2023/08/04	0.1	14.30	0	0.00	14.30	0.1	16,266	0.00%
2023/08/02	23	14.43	84	14.33	14.25	-61	16,308	-0.37%
2023/08/01	82	14.50	45.6	14.48	14.55	36.4	16,121	0.23%
2023/07/31	6.1	14.49	25	14.44	14.40	-18.9	16,196	-0.12%
2023/07/28	201	14.55	0.7	14.40	14.45	200.3	15,895	1.26%	大買/鉅額交易
2023/07/27	15	14.43	135	14.45	14.50	-120	15,738	-0.76%	大賣/鉅額交易
2023/07/26	25	14.15	45.1	14.25	14.30	-20.1	15,432	-0.13%
2023/07/25	0	0.00	10.1	14.15	14.15	-10.1	15,296	-0.07%
2023/07/24	31.1	14.13	0	0.00	14.10	31.1	15,144	0.21%
2023/07/21	21	14.25	5	14.25	14.25	16	15,017	0.11%
2023/07/19	6.1	14.34	10.5	14.30	14.25	-4.4	15,029	-0.03%
2023/07/18	80.2	14.24	21	14.30	14.30	59.2	14,937	0.40%
2023/07/17	0	0.00	3	14.15	14.20	-3	14,741	-0.02%
2023/07/14	0.1	14.05	0	0.00	14.10	0.1	14,680	0.00%
2023/07/13	5	14.00	0	0.00	14.00	5	14,754	0.03%
2023/07/12	0.1	14.10	0	0.00	14.05	0.1	14,756	0.00%
2023/07/11	1.1	14.15	0	0.00	14.20	1.1	14,772	0.01%
2023/07/10	0.2	14.15	0	0.00	14.15	0.2	14,848	0.00%
2023/07/07	9.2	13.99	0	0.00	14.05	9.2	15,060	0.06%
2023/07/06	2.1	14.15	41.8	14.20	14.10	-39.7	15,328	-0.26%
2023/07/05	0	0.00	0	14.30	14.30	0	15,200	0.00%
2023/07/04	0.3	14.25	10	14.25	14.30	-9.7	15,200	-0.06%
2023/07/03	0	0.00	9.2	14.25	14.30	-9.2	15,331	-0.06%
2023/06/30	1	14.20	33	14.24	14.25	-32	15,665	-0.20%
2023/06/29	1	14.20	1	14.20	14.20	0	15,681	0.00%
2023/06/28	1	14.10	0	0.00	14.20	1	15,748	0.01%
2023/06/27	1	14.10	8	14.13	14.10	-7	15,799	-0.04%
2023/06/26	1.3	14.11	38	14.10	14.10	-36.7	15,936	-0.23%
2023/06/21	1	14.15	2	14.15	14.20	-1	16,064	-0.01%
2023/06/19	12.1	14.10	0	0.00	14.10	12.1	16,521	0.07%
2023/06/15	1	14.25	40	14.25	14.30	-39	17,340	-0.22%
2023/06/13	7	14.25	5	14.25	14.25	2	22,190	0.01%
2023/06/12	21.3	14.25	1.2	14.34	14.25	20.1	22,395	0.09%
2023/06/09	0	0.00	1.1	14.25	14.25	-1.1	22,676	0.00%
2023/06/08	2	14.20	0	0.00	14.20	2	23,003	0.01%
2023/06/07	0	0.00	21	14.20	14.25	-21	23,254	-0.09%
2023/06/06	0	0.00	7.2	14.15	14.10	-7.2	23,226	-0.03%
2023/06/05	15	14.20	6	14.15	14.15	9	23,292	0.04%
2023/06/02	0	0.00	6	14.00	14.00	-6	23,192	-0.03%
2023/06/01	1.6	13.99	0	0.00	14.00	1.6	23,304	0.01%
2023/05/31	5	13.95	0	0.00	14.10	5	23,959	0.02%
2023/05/30	15	13.98	22	13.92	13.95	-7	24,096	-0.03%
2023/05/29	6	14.08	0.4	14.05	14.10	5.6	24,780	0.02%
2023/05/26	10	14.08	88.8	14.05	14.05	-78.8	25,304	-0.31%
2023/05/25	2	14.05	35	14.05	14.05	-33	26,087	-0.13%
2023/05/24	12	14.14	16	14.25	14.15	-4	26,755	-0.01%
2023/05/22	0.3	14.25	0.1	14.25	14.25	0.2	27,071	0.00%
2023/05/19	38.2	14.28	0	0.00	14.20	38.2	27,058	0.14%
2023/05/18	4.5	14.20	28	14.21	14.25	-23.5	27,030	-0.09%
2023/05/17	2	14.10	4.6	14.06	14.10	-2.6	26,873	-0.01%
2023/05/16	11	14.00	2	14.00	14.00	9	26,805	0.03%
2023/05/11	4	13.85	6	13.85	13.90	-2	27,265	-0.01%
2023/05/10	15	13.95	0	0.00	13.95	15	27,236	0.06%
2023/05/08	2	14.05	0.1	14.05	14.05	1.9	27,581	0.01%
2023/05/05	0.2	14.05	3.1	13.98	14.05	-2.9	27,759	-0.01%
2023/05/04	0	0.00	12.1	13.96	14.00	-12.1	27,817	-0.04%
2023/05/03	10.1	13.95	2.5	14.01	13.95	7.7	27,939	0.03%
2023/05/02	0.1	13.95	1	14.00	14.05	-0.9	28,106	0.00%
2023/04/25	0	0.00	13	13.95	13.85	-13	28,906	-0.04%
2023/04/21	3.5	13.76	0	0.00	13.80	3.5	29,097	0.01%
2023/04/20	0	0.00	6	13.78	13.80	-6	29,579	-0.02%
2023/04/19	0	0.00	10	13.90	13.85	-10	30,165	-0.03%
2023/04/18	1.2	13.85	0.1	13.90	13.90	1.1	30,042	0.00%
2023/04/14	0	0.00	1	13.85	13.95	-1	29,827	0.00%
2023/04/13	0	0.00	3	13.90	13.95	-3	29,723	-0.01%
2023/04/12	1	13.85	5	13.84	13.85	-4	29,626	-0.01%
2023/04/11	22	13.80	4.2	13.80	13.80	17.8	29,431	0.06%
2023/04/07	5	13.45	17.1	13.40	13.40	-12.1	29,014	-0.04%
2023/04/06	22	13.42	11.2	13.44	13.45	10.8	28,917	0.04%
2023/03/31	25	13.44	22	13.39	13.45	3	28,685	0.01%
2023/03/30	0	0.00	10.4	13.23	13.25	-10.4	28,308	-0.04%
2023/03/29	1	13.25	12	13.25	13.25	-11	28,289	-0.04%
2023/03/28	6	13.18	23	13.21	13.25	-17	28,379	-0.06%
2023/03/27	13.2	13.13	1	13.20	13.20	12.2	28,513	0.04%
2023/03/24	4	13.18	15	13.20	13.20	-11	28,595	-0.04%
2023/03/23	0	0.00	5	13.20	13.30	-5	28,463	-0.02%
2023/03/22	11.1	13.28	3	13.30	13.30	8.1	28,483	0.03%
2023/03/21	160	13.27	85.6	13.17	13.25	74.4	28,224	0.26%	大買/
2023/03/20	76	12.96	100	12.95	12.95	-24	27,781	-0.09%
2023/03/17	42.2	12.72	16	12.66	12.80	26.2	27,322	0.10%
2023/03/16	317.9	12.74	384.5	12.73	12.70	-66.6	26,504	-0.25%	大買/大賣/
2023/03/15	15	14.09	1	14.00	14.00	14	23,843	0.06%
2023/03/14	26.6	14.04	0	0.00	14.05	26.6	24,110	0.11%
2023/03/13	27.1	14.18	52	14.15	14.30	-24.9	23,728	-0.10%
2023/03/10	56.5	14.44	1.9	14.47	14.50	54.5	23,591	0.23%
2023/03/09	25	14.56	109	14.60	14.65	-84	24,567	-0.34%	大賣/
2023/03/08	50	14.60	14	14.65	14.65	36	31,210	0.12%
2023/03/07	0	0.00	7	14.52	14.60	-7	31,561	-0.02%
2023/03/06	26	14.46	70	14.50	14.50	-44	31,889	-0.14%
2023/03/03	69.3	14.37	117.4	14.39	14.40	-48.1	32,117	-0.15%	大賣/
2023/03/02	287	14.67	12	14.59	14.65	275	31,913	0.86%	大買/鉅額交易
2023/03/01	187	14.77	35.3	14.77	14.80	151.7	31,936	0.48%	大買/鉅額交易
2023/02/24	9	14.39	33.1	14.36	14.40	-24.1	31,427	-0.08%
2023/02/23	48.2	14.50	266.1	14.43	14.40	-217.9	31,242	-0.70%	大賣/鉅額交易
2023/02/22	200.6	14.15	94.6	14.13	14.20	106	30,649	0.35%	大買/鉅額交易
2023/02/21	8	13.96	1	13.95	13.95	7	30,113	0.02%
2023/02/20	10	13.95	336	13.95	14.00	-326	30,767	-1.06%	大賣/鉅額交易
2023/02/17	0	0.00	200.1	13.80	13.80	-200.1	30,761	-0.65%	大賣/鉅額交易
2023/02/16	0	0.00	8	13.79	13.70	-8	31,054	-0.03%
2023/02/15	14.7	13.70	0	0.00	13.70	14.7	31,915	0.05%
2023/02/14	23.2	13.77	11	13.79	13.80	12.2	32,032	0.04%
2023/02/13	25	13.72	42.7	13.64	13.75	-17.7	32,530	-0.05%
2023/02/10	5	13.40	0	0.00	13.45	5	32,387	0.02%
2023/02/08	0	0.00	1	13.40	13.35	-1	32,683	0.00%
2023/02/07	122	13.45	0.5	13.45	13.40	121.5	32,751	0.37%	大買/鉅額交易
2023/02/03	27	13.17	2	13.15	13.25	25	32,754	0.08%
2023/02/02	7	13.25	0	0.00	13.25	7	32,713	0.02%
2023/02/01	510	13.35	10	13.30	13.35	500	32,824	1.52%	大買/鉅額交易
2023/01/31	9	13.39	20	13.49	13.35	-11	32,899	-0.03%
2023/01/30	2	13.60	12.7	13.44	13.55	-10.7	32,867	-0.03%
2023/01/17	0	0.00	20	13.40	13.45	-20	32,782	-0.06%
2023/01/16	2	13.48	128	13.44	13.45	-126	32,943	-0.38%	大賣/鉅額交易
2023/01/13	0	0.00	0.5	13.30	13.30	-0.5	33,036	0.00%
2023/01/12	31	13.27	0	0.00	13.30	31	33,731	0.09%
2023/01/11	20	13.41	510	13.35	13.35	-490	33,883	-1.45%	大賣/鉅額交易
2023/01/10	14	13.30	41.3	13.28	13.35	-27.3	33,922	-0.08%
2023/01/09	0.5	13.13	38	13.14	13.20	-37.5	34,169	-0.11%
2023/01/06	1	13.00	0.1	12.95	12.95	0.9	33,944	0.00%
2023/01/05	2	12.95	0	0.00	13.00	2	34,894	0.01%
2023/01/04	0	0.00	1	12.95	12.95	-1	35,213	0.00%
2023/01/03	0	0.00	10	12.90	13.00	-10	35,608	-0.03%
2022/12/30	0	0.00	3	12.95	12.95	-3	35,721	-0.01%
2022/12/28	0	0.00	5	12.93	12.90	-5	36,336	-0.01%
2022/12/27	0	0.00	6	13.00	12.95	-6	36,603	-0.02%
2022/12/26	0	0.00	3	12.93	12.90	-3	36,887	-0.01%
2022/12/22	15	12.95	0	0.00	12.95	15	37,649	0.04%
2022/12/21	1.9	12.90	1	12.95	12.90	0.9	38,268	0.00%
2022/12/20	23	12.96	21.5	12.96	13.00	1.5	38,560	0.00%
2022/12/19	0	0.00	32	13.04	13.10	-32	38,902	-0.08%
2022/12/16	0	0.00	1	12.90	13.05	-1	39,253	0.00%
2022/12/15	2	12.90	11	12.96	12.95	-9	39,758	-0.02%
2022/12/14	3	12.97	2	12.90	13.00	1	39,966	0.00%
2022/12/13	22	12.95	13.3	12.96	12.90	8.7	39,996	0.02%
2022/12/12	6.2	13.00	8	12.93	13.00	-1.8	39,892	0.00%
2022/12/09	0	0.00	0.7	12.90	13.00	-0.7	39,932	0.00%
2022/12/08	20.8	12.83	0.6	12.90	12.75	20.1	39,854	0.05%
2022/12/07	515	13.00	101	12.98	13.05	414	39,843	1.04%	大買/大賣/鉅額交易
2022/12/06	0	0.00	4.1	12.80	12.85	-4.1	39,997	-0.01%
2022/12/05	3.2	12.78	312	12.75	12.75	-308.8	40,374	-0.76%	大賣/鉅額交易
2022/12/02	135.6	12.85	0.3	12.85	12.90	135.3	40,494	0.33%	大買/鉅額交易
2022/12/01	223	12.88	522.2	13.00	13.00	-299.2	40,339	-0.74%	大買/大賣/鉅額交易
2022/11/30	32	12.78	27	12.85	13.10	5	39,172	0.01%
2022/11/29	507	12.60	3	12.65	12.65	504	32,392	1.56%	大買/鉅額交易
2022/11/28	2	12.63	0	12.60	12.70	2	32,085	0.01%
2022/11/25	2	12.60	15	12.63	12.60	-13	31,790	-0.04%
2022/11/24	7.2	12.69	532	12.77	12.65	-524.8	31,530	-1.66%	大賣/鉅額交易
2022/11/23	0	0.00	0	12.75	12.75	0	31,243	0.00%
2022/11/22	35	12.77	0.1	12.75	12.75	34.9	31,072	0.11%
2022/11/21	10	12.80	1	12.70	12.75	9	30,788	0.03%
2022/11/18	2	12.68	14.2	12.69	12.65	-12.2	30,589	-0.04%
2022/11/17	0	0.00	1	12.65	12.65	-1	30,543	0.00%
2022/11/16	12	12.66	11.3	12.73	12.55	0.7	30,357	0.00%
2022/11/15	4	12.65	1.5	12.57	12.55	2.5	29,658	0.01%
2022/11/14	10	12.60	42.8	12.65	12.60	-32.8	29,585	-0.11%
2022/11/11	511	12.60	21	12.60	12.60	490	29,497	1.66%	大買/鉅額交易
2022/11/10	7	12.39	0	0.00	12.40	7	28,694	0.02%
2022/11/09	6.3	12.53	101.3	12.60	12.45	-95	28,685	-0.33%	大賣/
2022/11/08	7	12.37	457	12.38	12.40	-450	28,618	-1.57%	大賣/鉅額交易
2022/11/07	460	12.15	0.5	12.15	12.20	459.6	28,777	1.60%	大買/鉅額交易
2022/11/04	2	12.03	7	12.05	12.00	-5	29,449	-0.02%
2022/11/03	0	12.05	0	0.00	12.05	0	29,875	0.00%
2022/11/02	5	11.95	1	12.00	12.00	4	29,917	0.01%
2022/11/01	2	12.00	0	0.00	12.05	2	29,845	0.01%
2022/10/31	2	11.95	0	0.00	11.95	2	29,750	0.01%
2022/10/28	3.1	11.94	0	0.00	11.95	3.1	29,733	0.01%
2022/10/27	7	12.15	5	12.20	12.15	2	29,723	0.01%
2022/10/26	6	12.11	7	12.19	12.15	-1	30,098	0.00%
2022/10/25	5.2	12.15	0.1	12.15	12.10	5.1	30,738	0.02%
2022/10/24	1	12.15	0.9	12.05	12.15	0.1	30,913	0.00%
2022/10/21	1	12.00	1.2	12.00	12.05	-0.2	31,132	0.00%
2022/10/20	15.1	11.69	0.2	11.70	11.70	14.9	30,880	0.05%
2022/10/19	9.1	11.94	1.2	11.99	11.85	7.9	30,356	0.03%
2022/10/18	2.2	12.00	0	0.00	12.00	2.2	30,391	0.01%
2022/10/17	103.4	11.90	0.4	11.85	11.90	103	30,381	0.34%	大買/鉅額交易
2022/10/14	2.2	12.36	0.5	12.45	12.30	1.7	29,670	0.01%
2022/10/13	4.2	12.34	22.5	12.48	12.30	-18.3	29,490	-0.06%
2022/10/12	25.2	12.77	5	12.69	12.75	20.2	28,844	0.07%
2022/10/11	5.2	12.60	21	12.65	12.65	-15.8	28,717	-0.05%
2022/10/07	0.1	12.80	12.2	12.76	12.80	-12.1	28,503	-0.04%
2022/10/06	10	12.85	70.2	12.82	12.85	-60.2	28,387	-0.21%
2022/10/05	0	0.00	13.6	12.65	12.65	-13.6	28,018	-0.05%
2022/10/04	10	12.55	10	12.62	12.60	0	27,977	0.00%
2022/10/03	0	0.00	1	12.55	12.55	-1	27,645	0.00%
2022/09/30	0	0.00	7	12.50	12.60	-7	27,632	-0.03%
2022/09/29	0	0.00	1	12.60	12.65	-1	27,574	0.00%
2022/09/28	0.9	12.46	15.5	12.50	12.45	-14.6	27,384	-0.05%
2022/09/27	3.7	12.59	0	0.00	12.70	3.7	26,904	0.01%
2022/09/26	37	12.68	26.6	12.64	12.70	10.4	26,817	0.04%
2022/09/23	3.2	12.73	3	12.82	12.80	0.2	26,909	0.00%
2022/09/22	20	12.65	6	12.72	12.80	14	26,598	0.05%
2022/09/21	1.5	12.50	1.1	12.50	12.55	0.4	25,918	0.00%
2022/09/20	1	12.40	2	12.45	12.45	-1	25,696	0.00%
2022/09/19	3	12.40	0	0.00	12.35	3	25,589	0.01%
2022/09/16	0	0.00	3	12.40	12.40	-3	25,776	-0.01%
2022/09/15	23.1	12.41	0.5	12.42	12.40	22.6	25,850	0.09%
2022/09/14	5.8	12.21	0.1	12.30	12.30	5.7	25,889	0.02%
2022/09/13	38.8	12.43	8.4	12.58	12.35	30.4	25,796	0.12%
2022/09/12	26.1	12.76	10.1	12.68	12.70	16	25,451	0.06%
2022/09/08	5.2	12.90	5	12.95	12.95	0.2	25,411	0.00%
2022/09/07	6.5	12.77	39.7	12.80	12.80	-33.2	25,755	-0.13%
2022/09/06	0	0.00	254	12.90	12.85	-254	25,666	-0.99%	大賣/鉅額交易
2022/09/05	3	12.80	1	12.80	12.85	2	25,927	0.01%
2022/09/02	0	0.00	2	12.90	12.85	-2	26,181	-0.01%
2022/09/01	4	12.79	129.3	12.84	12.80	-125.3	26,109	-0.48%	大賣/鉅額交易
2022/08/31	0	0.00	57	12.85	12.85	-57	25,965	-0.22%
2022/08/30	1	12.80	32	12.75	12.85	-31	25,837	-0.12%
2022/08/29	29	12.80	5	12.75	12.80	24	25,673	0.09%
2022/08/26	7	12.70	0	0.00	12.75	7	25,500	0.03%
2022/08/25	13	12.78	1.1	12.80	12.75	11.9	25,546	0.05%
2022/08/24	6.5	12.66	0	0.00	12.65	6.5	25,672	0.03%
2022/08/23	11	12.50	2.5	12.51	12.50	8.5	25,666	0.03%
2022/08/22	76	12.55	2	12.55	12.55	74	26,045	0.28%
2022/08/19	11.1	12.50	9	12.45	12.55	2.1	26,201	0.01%
2022/08/18	42	12.64	0.2	12.60	12.60	41.8	26,129	0.16%
2022/08/17	20	12.73	25	12.72	12.70	-5	26,044	-0.02%
2022/08/16	4	12.65	67.3	12.65	12.70	-63.3	26,263	-0.24%
2022/08/15	8	12.76	51	12.75	12.80	-43	26,302	-0.16%
2022/08/12	26	12.92	20.2	12.90	12.95	5.8	25,890	0.02%
2022/08/11	115	12.89	50.1	12.90	12.95	64.9	25,664	0.25%	大買/
2022/08/10	7	12.54	852.8	12.52	12.55	-845.8	25,217	-3.35%	大賣/鉅額交易
2022/08/09	1	12.30	0	0.00	12.35	1	24,954	0.00%
2022/08/08	3	12.20	6.5	12.15	12.20	-3.5	25,289	-0.01%
2022/08/05	7	12.09	32	12.15	12.20	-25	25,866	-0.10%
2022/08/04	1	11.90	10	11.90	12.00	-9	26,426	-0.03%
2022/08/03	7	11.91	30.2	11.95	11.90	-23.2	26,604	-0.09%
2022/08/02	7	11.99	87.5	12.00	12.00	-80.5	27,434	-0.29%
2022/08/01	858	12.45	119	12.50	12.50	739	28,609	2.58%	大買/大賣/鉅額交易
2022/07/29	29.3	12.41	126	12.35	12.40	-96.7	28,753	-0.34%	大賣/
2022/07/28	42	12.36	9	12.36	12.40	33	29,063	0.11%
2022/07/27	102	12.25	3.3	12.24	12.25	98.7	28,714	0.34%	大買/
2022/07/26	19.3	12.12	869	12.15	12.20	-849.7	28,726	-2.96%	大賣/鉅額交易
2022/07/25	12	12.17	2	12.13	12.20	10	28,886	0.03%
2022/07/22	113	11.95	105	11.95	12.00	8	29,133	0.03%	大買/大賣/
2022/07/21	20.5	11.75	1	11.75	11.80	19.5	29,771	0.07%
2022/07/20	24	11.82	17	11.90	11.70	7	30,255	0.02%
2022/07/19	37	11.80	6	11.81	11.75	31	31,332	0.10%
2022/07/18	8	11.64	0	0.00	11.60	8	33,225	0.02%
2022/07/15	42.2	11.50	5	11.45	11.45	37.2	33,496	0.11%
2022/07/14	2	11.55	0	0.00	11.60	2	34,212	0.01%
2022/07/13	9	11.63	0	0.00	11.55	9	34,828	0.03%
2022/07/12	4	11.39	0	0.00	11.45	4	36,695	0.01%
2022/07/11	0	0.00	1	11.50	11.50	-1	37,752	0.00%
2022/07/08	874	11.50	7	11.50	11.50	867	40,259	2.15%	大買/鉅額交易
2022/07/07	5	11.40	0	0.00	11.35	5	41,252	0.01%
2022/07/06	0.5	11.30	11	11.31	11.30	-10.5	43,611	-0.02%
2022/07/05	1	11.55	0	0.00	11.55	1	46,829	0.00%
2022/07/04	0	0.00	5	11.40	11.35	-5	49,139	-0.01%
2022/07/01	24.5	11.45	6	11.50	11.30	18.5	52,166	0.04%
2022/06/30	0	11.65	20	11.60	11.55	-20	53,085	-0.04%
2022/06/28	0	0.00	2	11.80	11.75	-2	54,521	0.00%
2022/06/27	0	0.00	15	11.90	11.85	-15	55,479	-0.03%
2022/06/24	0	0.00	2	11.75	11.80	-2	56,383	0.00%
2022/06/23	0.1	11.70	0	0.00	11.75	0.1	57,833	0.00%
2022/06/22	1	11.65	0	0.00	11.70	1	58,833	0.00%
2022/06/21	0	0.00	4.2	11.89	11.90	-4.2	59,701	-0.01%
2022/06/20	22.5	11.58	2	11.75	11.55	20.5	61,376	0.03%
2022/06/17	37.3	11.93	180	11.91	11.95	-142.7	61,274	-0.23%	大賣/鉅額交易
2022/06/16	6	12.34	2	12.25	12.20	4	62,224	0.01%
2022/06/15	2.8	12.25	12	12.25	12.25	-9.2	63,451	-0.01%
2022/06/14	2	12.00	2	12.15	12.20	0	63,815	0.00%
2022/06/13	20	11.95	4	12.00	12.00	16	63,799	0.03%
2022/06/09	0	0.00	5	12.10	12.20	-5	63,967	-0.01%
2022/06/08	0	0.00	4	12.20	12.15	-4	64,113	-0.01%
2022/06/07	0.4	12.15	0	0.00	12.10	0.4	64,608	0.00%
2022/06/06	37	12.10	3.2	12.20	12.20	33.9	65,264	0.05%
2022/06/02	7.5	12.08	0	0.00	12.10	7.5	66,074	0.01%
2022/06/01	255	12.20	259	12.10	12.10	-4	67,225	-0.01%	大買/大賣/
2022/05/31	12.1	12.35	0.2	12.35	12.30	11.9	67,276	0.02%
2022/05/30	1	12.50	5	12.45	12.50	-4	67,580	-0.01%
2022/05/27	7	12.28	2	12.30	12.30	5	67,699	0.01%
2022/05/26	21	12.17	23.3	12.13	12.10	-2.3	68,364	0.00%
2022/05/25	5.3	12.08	0	0.00	12.10	5.3	69,034	0.01%
2022/05/24	62	12.22	20	12.17	12.10	42	70,115	0.06%
2022/05/23	239	12.02	211.4	12.05	12.05	27.6	70,133	0.04%	大買/大賣/
2022/05/20	130	12.10	8.2	12.00	12.00	121.8	70,981	0.17%	大買/鉅額交易
2022/05/19	0.2	11.90	0	0.00	11.95	0.2	71,285	0.00%
2022/05/18	1.2	12.03	112	12.10	12.10	-110.8	71,812	-0.15%	大賣/鉅額交易
2022/05/17	14	11.85	10	11.70	11.85	4	73,342	0.01%
2022/05/16	16.5	11.79	5	11.76	11.85	11.5	73,675	0.02%
2022/05/13	6.3	11.46	2	11.53	11.50	4.3	73,941	0.01%
2022/05/12	120	11.41	42.1	11.59	11.40	77.9	75,124	0.10%	大買/
2022/05/11	79.7	11.85	3.2	11.80	11.85	76.5	76,703	0.10%
2022/05/10	5	11.88	24	11.70	11.90	-19	76,668	-0.02%
2022/05/09	29.2	11.78	78	11.83	11.65	-48.8	75,733	-0.06%
2022/05/06	19	12.15	231	12.10	12.15	-212	74,503	-0.28%	大賣/鉅額交易
2022/05/05	26	12.52	15	12.50	12.45	11	74,101	0.01%
2022/05/04	10	12.66	0	0.00	12.65	10	73,468	0.01%
2022/05/03	1	12.60	71	12.60	12.65	-70	73,638	-0.10%
2022/04/29	27.2	12.82	1,089	12.85	12.75	-1,061.8	73,948	-1.44%	大賣/鉅額交易
2022/04/28	208.1	12.70	789	12.55	12.70	-580.9	73,954	-0.79%	大買/大賣/鉅額交易
2022/04/27	22.3	12.62	1	12.65	12.60	21.3	73,848	0.03%
2022/04/26	17	12.87	23	12.90	12.90	-6	73,441	-0.01%
2022/04/25	1,251	12.70	4.3	12.85	12.80	1,246.7	73,357	1.70%	大買/鉅額交易
2022/04/22	113	12.94	14	12.88	13.15	99	72,550	0.14%	大買/
2022/04/21	19.3	12.45	3.4	12.49	12.50	15.9	71,267	0.02%
2022/04/20	10	12.51	21	12.49	12.70	-11	72,078	-0.02%
2022/04/19	36	12.71	54	12.59	12.60	-18	72,110	-0.02%
2022/04/18	73	12.57	259	12.51	12.55	-186	73,264	-0.25%	大賣/鉅額交易
2022/04/15	44.1	13.12	51	12.96	13.10	-6.9	71,864	-0.01%
2022/04/14	140.2	13.17	64.5	13.14	13.05	75.7	71,552	0.11%	大買/
2022/04/13	27.3	13.61	159	13.60	13.60	-131.8	69,236	-0.19%	大賣/鉅額交易
2022/04/12	140.3	13.73	44.5	13.71	13.70	95.7	68,126	0.14%	大買/
2022/04/11	542.3	14.17	209.1	14.24	14.25	333.2	65,855	0.51%	大買/大賣/鉅額交易
2022/04/08	763.5	13.68	44.2	13.60	13.85	719.3	62,694	1.15%	大買/鉅額交易
2022/04/07	219.7	13.57	594	13.63	13.20	-374.3	60,620	-0.62%	大買/大賣/鉅額交易
2022/04/06	237	13.33	26	13.35	13.40	211	57,848	0.36%	大買/鉅額交易
2022/04/01	109.2	13.00	10	13.05	12.95	99.2	56,666	0.18%	大買/
2022/03/31	102	13.00	120	12.90	12.85	-18	55,887	-0.03%	大買/大賣/
2022/03/30	130.8	12.80	19	12.78	12.85	111.8	55,075	0.20%	大買/鉅額交易
2022/03/29	26	12.88	170	12.92	12.90	-144	54,101	-0.27%	大賣/鉅額交易
2022/03/28	272.2	12.80	18.4	12.85	12.95	253.8	53,147	0.48%	大買/鉅額交易
2022/03/25	119.5	12.59	70	12.59	12.60	49.5	51,543	0.10%	大買/
2022/03/24	28	12.73	803	12.69	12.75	-775	50,376	-1.54%	大賣/鉅額交易
2022/03/23	37.5	12.58	142.8	12.58	12.70	-105.3	49,443	-0.21%	大賣/鉅額交易
2022/03/22	827.9	12.15	883	12.10	12.20	-55.1	47,518	-0.12%	大買/大賣/
2022/03/21	785	12.02	648.7	11.94	12.10	136.3	46,878	0.29%	大買/大賣/鉅額交易
2022/03/18	184	11.83	54	11.79	11.75	130	45,209	0.29%	大買/鉅額交易
2022/03/17	126	11.44	2	11.50	11.45	124	43,396	0.29%	大買/鉅額交易
2022/03/16	4	11.28	251	11.32	11.30	-247	42,969	-0.57%	大賣/鉅額交易
2022/03/15	1	11.20	61	11.24	11.30	-60	42,664	-0.14%
2022/03/14	0	0.00	0	11.25	11.25	0	42,591	0.00%
2022/03/11	10	11.15	8	11.15	11.15	2	42,403	0.00%
2022/03/10	188.1	11.23	12	11.25	11.20	176.1	42,316	0.42%	大買/鉅額交易
2022/03/09	18	10.98	33.2	11.00	10.95	-15.2	41,911	-0.04%
2022/03/08	22.1	10.75	150	10.76	10.75	-128	41,269	-0.31%	大賣/鉅額交易
2022/03/07	20.1	10.94	82	10.94	10.95	-61.9	40,489	-0.15%
2022/03/04	175	11.26	0	0.00	11.25	175	39,562	0.44%	大買/鉅額交易
2022/03/03	2	11.45	31	11.44	11.40	-29	39,500	-0.07%
2022/03/02	11	11.35	0	0.00	11.45	11	39,333	0.03%
2022/03/01	48	11.34	202	11.30	11.40	-154	38,924	-0.40%	大賣/鉅額交易
2022/02/25	24	11.06	6	11.16	11.10	18	38,241	0.05%
2022/02/24	40.2	11.13	332	11.05	11.10	-291.8	37,697	-0.77%	大賣/鉅額交易
2022/02/23	1.4	11.26	0.5	11.30	11.30	0.9	36,765	0.00%
2022/02/22	452	11.35	12	11.43	11.25	440	36,958	1.19%	大買/鉅額交易
2022/02/21	17	11.53	16	11.54	11.55	1	37,209	0.00%
2022/02/18	22	11.55	90	11.60	11.60	-68	37,487	-0.18%
2022/02/17	61	11.57	32.5	11.53	11.50	28.5	36,858	0.08%
2022/02/16	11	11.20	13.2	11.18	11.20	-2.2	35,204	-0.01%
2022/02/15	3	11.18	10	11.25	11.20	-7	34,749	-0.02%
2022/02/14	56	11.18	20	11.25	11.20	36	33,942	0.11%
2022/02/11	10.3	10.86	108	10.99	11.15	-97.7	32,137	-0.30%	大賣/
2022/02/10	2	10.65	0	0.00	10.60	2	29,808	0.01%
2022/02/09	18	10.68	4.2	10.65	10.65	13.8	29,472	0.05%
2022/02/08	17	10.69	29	10.66	10.70	-12	29,376	-0.04%
2022/02/07	22	10.38	28	10.45	10.50	-6	28,942	-0.02%
2022/01/26	1	10.30	17	10.31	10.30	-16	28,407	-0.06%
2022/01/25	5	10.25	2	10.25	10.25	3	28,342	0.01%
2022/01/24	16.2	10.30	20	10.23	10.35	-3.8	28,096	-0.01%
2022/01/21	78	10.33	0.5	10.40	10.35	77.5	27,713	0.28%
2022/01/20	7	10.46	3,403.7	10.41	10.50	-3,396.7	27,290	-12.45%	大賣/鉅額交易
2022/01/19	99	10.60	12	10.54	10.50	87	26,904	0.32%
2022/01/18	6	10.68	40	10.73	10.70	-34	26,424	-0.13%
2022/01/17	1	10.80	102.7	10.64	10.65	-101.7	25,951	-0.39%	大賣/鉅額交易
2022/01/14	416	10.66	11	10.76	10.75	405	25,421	1.59%	大買/鉅額交易
2022/01/13	75	10.75	7.9	10.80	10.85	67.1	24,736	0.27%
2022/01/12	3	10.62	4.2	10.55	10.55	-1.2	23,544	-0.01%
2022/01/11	51	10.52	23	10.47	10.50	28	22,728	0.12%
2022/01/10	3,114	10.15	34	10.13	10.20	3,080	21,019	14.65%	大買/鉅額交易
2022/01/07	115.8	10.00	10	10.00	10.00	105.8	20,423	0.52%	大買/鉅額交易
2022/01/06	9	9.91	0	0.00	9.92	9	19,555	0.05%
2022/01/05	0	0.00	3	9.87	9.89	-3	19,409	-0.02%
2022/01/04	2	9.82	29	9.83	9.84	-27	19,371	-0.14%
2022/01/03	2	9.85	32	9.86	9.87	-30	19,063	-0.16%
2021/12/30	10	9.96	8	9.95	9.90	2	18,894	0.01%
2021/12/29	29.1	9.95	41.4	9.98	9.96	-12.3	18,786	-0.07%
2021/12/28	4	9.88	1	9.84	9.90	3	18,418	0.02%
2021/12/27	47	9.81	1	9.80	9.81	46	18,088	0.25%
2021/12/24	0	0.00	1	9.77	9.78	-1	18,340	-0.01%
2021/12/23	0	0.00	1	9.75	9.75	-1	18,275	-0.01%
2021/12/22	5	9.73	0	0.00	9.73	5	18,373	0.03%
2021/12/21	3	9.69	20.1	9.68	9.70	-17.1	18,387	-0.09%
2021/12/20	1	9.64	2	9.65	9.66	-1	18,381	-0.01%
2021/12/17	5	9.66	3	9.66	9.65	2	18,493	0.01%
2021/12/16	20	9.63	28.8	9.64	9.64	-8.8	18,590	-0.05%
2021/12/15	3	9.63	0	0.00	9.63	3	18,942	0.02%
2021/12/14	1	9.64	0	0.00	9.64	1	19,213	0.01%
2021/12/13	4.7	9.71	1	9.74	9.71	3.7	19,453	0.02%
2021/12/10	1	9.74	0	0.00	9.74	1	19,431	0.01%
2021/12/09	4	9.75	1.1	9.75	9.76	2.9	19,562	0.01%
2021/12/08	3	9.74	3.1	9.76	9.76	-0.1	19,575	0.00%
2021/12/07	4	9.66	3	9.65	9.73	1	19,505	0.01%
2021/12/06	2	9.63	6	9.64	9.64	-4	19,782	-0.02%
2021/12/03	0	0.00	0.3	9.67	9.66	-0.3	20,897	0.00%
2021/12/02	3	9.62	1	9.63	9.62	2	21,843	0.01%
2021/12/01	11	9.63	5.5	9.64	9.64	5.5	22,729	0.02%
2021/11/30	8	9.63	1	9.67	9.60	7	23,108	0.03%
2021/11/29	7.1	9.69	0	0.00	9.68	7.1	23,208	0.03%
2021/11/26	6	9.76	0	0.00	9.78	6	23,861	0.03%
2021/11/25	0	0.00	2	9.87	9.89	-2	30,780	-0.01%
2021/11/24	2	9.88	0	0.00	9.90	2	31,431	0.01%
2021/11/23	0	0.00	13	9.87	9.82	-13	32,004	-0.04%
2021/11/22	0.1	9.85	11	9.86	9.92	-11	32,278	-0.03%
2021/11/19	3	9.87	1,070.7	9.83	9.83	-1,067.7	32,184	-3.32%	大賣/鉅額交易
2021/11/18	1,545.4	9.97	544.1	9.96	9.95	1,001.3	32,082	3.12%	大買/大賣/鉅額交易
2021/11/17	5	9.73	51.3	9.69	9.74	-46.3	30,771	-0.15%
2021/11/16	2	9.59	8	9.59	9.60	-6	30,073	-0.02%
2021/11/15	0	0.00	26.8	9.61	9.61	-26.8	30,022	-0.09%
2021/11/12	1	9.48	12	9.50	9.52	-11	29,755	-0.04%
2021/11/11	1	9.49	0	0.00	9.49	1	29,951	0.00%
2021/11/10	4	9.49	59.2	9.50	9.50	-55.2	30,329	-0.18%
2021/11/09	51	9.48	54.8	9.49	9.49	-3.8	30,597	-0.01%
2021/11/08	1.7	9.48	69	9.49	9.48	-67.3	31,052	-0.22%
2021/11/05	7	9.46	0	0.00	9.47	7	31,889	0.02%
2021/11/04	7	9.47	50	9.50	9.47	-43	32,087	-0.13%
2021/11/03	0.5	9.50	100	9.49	9.50	-99.5	32,136	-0.31%
2021/11/02	0	0.00	134.2	9.48	9.49	-134.2	32,237	-0.42%	大賣/鉅額交易
2021/11/01	17	9.48	45	9.47	9.47	-28	32,168	-0.09%
2021/10/29	3.2	9.47	0	0.00	9.46	3.2	32,179	0.01%
2021/10/28	0	0.00	33	9.50	9.51	-33	32,125	-0.10%
2021/10/27	1	9.50	0	0.00	9.50	1	32,230	0.00%
2021/10/26	0	0.00	151	9.53	9.53	-151	32,177	-0.47%	大賣/鉅額交易
2021/10/25	0.5	9.51	40	9.50	9.49	-39.5	32,201	-0.12%
2021/10/22	0	0.00	30.1	9.51	9.51	-30.1	32,448	-0.09%
2021/10/21	10	9.53	189.1	9.55	9.51	-179.1	32,493	-0.55%	大賣/鉅額交易
2021/10/20	10	9.50	0	0.00	9.51	10	32,493	0.03%
2021/10/19	2.2	9.51	10.3	9.50	9.50	-8.1	32,557	-0.03%
2021/10/18	6.3	9.51	0	0.00	9.50	6.3	32,598	0.02%
2021/10/15	11.3	9.49	74.5	9.50	9.50	-63.2	32,642	-0.19%
2021/10/14	17.7	9.45	0	0.00	9.44	17.7	32,675	0.05%
2021/10/13	16.5	9.45	7	9.45	9.44	9.4	32,887	0.03%
2021/10/12	5	9.48	0	0.00	9.49	5	33,142	0.02%
2021/10/08	34	9.50	2	9.51	9.50	32	33,033	0.10%
2021/10/07	0	0.00	50	9.54	9.53	-50	33,112	-0.15%
2021/10/06	12	9.44	0	0.00	9.47	12	33,163	0.04%
2021/10/05	11	9.45	3	9.46	9.44	8	33,129	0.02%
2021/10/04	67	9.46	0	0.00	9.47	67	33,084	0.20%
2021/10/01	10.1	9.46	0	0.00	9.46	10.1	33,206	0.03%
2021/09/30	11	9.53	0	0.00	9.56	11	32,949	0.03%
2021/09/29	1	9.52	0	0.00	9.57	1	32,979	0.00%
2021/09/28	1.1	9.57	0	0.00	9.59	1.1	32,969	0.00%
2021/09/27	4	9.56	21	9.59	9.55	-17	33,024	-0.05%
2021/09/24	0	0.00	36	9.58	9.59	-36	33,153	-0.11%
2021/09/23	1	9.52	1	9.59	9.59	0	33,048	0.00%
2021/09/22	152.2	9.43	10	9.46	9.43	142.2	32,859	0.43%	大買/鉅額交易
2021/09/17	106	9.67	17	9.65	9.55	89	32,504	0.27%	大買/
2021/09/16	2	9.57	56	9.66	9.70	-54	32,248	-0.17%
2021/09/15	1	9.51	0	0.00	9.55	1	31,979	0.00%
2021/09/14	7	9.53	0	0.00	9.56	7	31,977	0.02%
2021/09/13	107.9	9.49	49	9.49	9.49	58.9	31,820	0.19%	大買/
2021/09/10	1	9.45	12.8	9.48	9.45	-11.7	31,914	-0.04%
2021/09/09	23	9.41	20	9.43	9.40	3	32,094	0.01%
2021/09/08	50	9.49	8.3	9.49	9.44	41.8	31,733	0.13%
2021/09/07	46	9.76	200	9.77	9.82	-154	30,699	-0.50%	大賣/鉅額交易
2021/09/06	68	9.80	120	9.80	9.78	-52	29,785	-0.17%	大賣/
2021/09/03	2	9.73	32	9.77	9.74	-30	28,869	-0.10%
2021/09/02	34	9.70	1	9.71	9.67	33	28,384	0.12%
2021/09/01	31.3	9.73	22	9.74	9.73	9.3	27,973	0.03%
2021/08/31	43.4	9.69	8	9.71	9.69	35.4	27,120	0.13%
2021/08/30	6	9.67	5	9.72	9.75	1	19,958	0.01%
2021/08/27	13	9.60	0	0.00	9.56	13	19,212	0.07%
2021/08/26	11.1	9.54	0	0.00	9.54	11.1	18,482	0.06%
2021/08/25	2	9.57	3	9.61	9.60	-1	18,123	-0.01%
2021/08/24	21	9.55	0	0.00	9.59	21	17,924	0.12%
2021/08/23	0	0.00	10	9.59	9.61	-10	17,600	-0.06%
2021/08/20	3	9.56	5	9.60	9.57	-2	17,794	-0.01%
2021/08/19	5	9.61	9	9.61	9.62	-4	19,070	-0.02%
2021/08/17	6	9.51	10	9.51	9.57	-4	19,062	-0.02%
2021/08/16	5	9.58	0	0.00	9.55	5	18,842	0.03%
2021/08/13	17	9.67	3	9.65	9.69	14	18,673	0.07%
2021/08/12	32.4	9.73	0	0.00	9.70	32.4	18,627	0.17%
2021/08/11	23	9.79	69	9.76	9.82	-46	18,506	-0.25%
2021/08/10	1.5	9.58	9	9.61	9.65	-7.5	18,020	-0.04%
2021/08/09	2	9.53	0	0.00	9.57	2	18,282	0.01%
2021/08/06	15	9.55	0	0.00	9.57	15	18,375	0.08%
2021/08/05	217	9.53	0	0.00	9.55	217	18,660	1.16%	大買/鉅額交易
2021/08/04	40	9.50	0.2	9.50	9.55	39.8	19,830	0.20%
2021/08/03	5	9.45	0	0.00	9.50	5	20,136	0.02%
2021/08/02	2	9.47	1	9.47	9.50	1	20,460	0.00%
2021/07/30	14	9.47	5	9.47	9.49	9	20,546	0.04%
2021/07/29	0	0.00	9	9.48	9.48	-9	20,647	-0.04%
2021/07/28	17	9.47	300	9.46	9.46	-283	20,734	-1.36%	大賣/鉅額交易
2021/07/27	0	0.00	5	9.53	9.53	-5	21,060	-0.02%
2021/07/26	301	9.54	0	0.00	9.51	301	21,256	1.42%	大買/鉅額交易
2021/07/23	2	9.60	3	9.62	9.59	-1	21,324	0.00%
2021/07/21	9	9.55	180	9.55	9.54	-171	21,449	-0.80%	大賣/鉅額交易
2021/07/20	5	9.55	50	9.58	9.54	-45	21,618	-0.21%
2021/07/19	35	9.59	152	9.61	9.63	-117	21,597	-0.54%	大賣/鉅額交易
2021/07/16	2	9.53	24	9.54	9.56	-22	21,899	-0.10%
2021/07/15	2	9.48	0.4	9.50	9.48	1.6	21,767	0.01%
2021/07/14	34	9.47	200	9.48	9.46	-166	22,099	-0.75%	大賣/鉅額交易
2021/07/13	25	9.50	0.1	9.50	9.47	24.9	22,917	0.11%
2021/07/12	9	9.50	6	9.50	9.49	3	23,037	0.01%
2021/07/09	4	9.46	3	9.45	9.48	1	22,974	0.00%
2021/07/08	42	9.45	1	9.44	9.48	41	23,047	0.18%
2021/07/07	10	9.44	2	9.44	9.44	8	23,134	0.03%
2021/07/06	4	9.43	5	9.43	9.48	-1	23,259	0.00%
2021/07/05	5	9.41	0	0.00	9.46	5	23,258	0.02%
2021/07/02	86	9.41	0	0.00	9.40	86	23,253	0.37%
2021/07/01	8	9.42	0	0.00	9.42	8	23,245	0.03%
2021/06/30	0	0.00	11	9.44	9.45	-11	23,302	-0.05%
2021/06/29	107	9.43	0	0.00	9.43	107	23,318	0.46%	大買/鉅額交易
2021/06/28	103	9.46	1	9.47	9.46	102	23,586	0.43%	大買/鉅額交易
2021/06/25	3	9.46	21	9.46	9.44	-18	23,805	-0.08%
2021/06/23	201.8	9.48	0	9.47	9.47	201.7	23,854	0.85%	大買/鉅額交易
2021/06/22	6	9.39	2.2	9.40	9.38	3.8	23,842	0.02%
2021/06/21	14	9.38	0	0.00	9.36	14	23,768	0.06%
2021/06/18	3	9.42	83.5	9.42	9.40	-80.5	23,606	-0.34%
2021/06/17	3	9.45	0	0.00	9.45	3	23,321	0.01%
2021/06/16	5	9.45	0	0.00	9.45	5	23,480	0.02%
2021/06/15	2	9.49	6	9.48	9.49	-4	23,388	-0.02%
2021/06/11	5	9.50	0	0.00	9.51	5	23,504	0.02%
2021/06/10	6	9.54	20	9.55	9.52	-14	23,674	-0.06%
2021/06/09	102	9.50	0	0.00	9.48	102	23,698	0.43%	大買/鉅額交易
2021/06/08	28	9.46	1	9.47	9.48	27	23,658	0.11%
2021/06/07	13	9.51	0	0.00	9.51	13	23,796	0.05%
2021/06/04	8	9.56	0	0.00	9.61	8	23,786	0.03%
2021/06/03	9	9.65	6	9.66	9.65	3	24,046	0.01%
2021/06/02	4	9.64	5	9.60	9.65	-1	23,997	0.00%
2021/06/01	2	9.59	0	0.00	9.59	2	23,803	0.01%
2021/05/31	0	0.00	101	9.57	9.61	-101	23,956	-0.42%	大賣/鉅額交易
2021/05/28	0	0.00	45	9.53	9.56	-45	24,026	-0.19%
2021/05/27	15.6	9.40	0	0.00	9.39	15.6	23,860	0.07%
2021/05/26	24	9.44	5	9.45	9.47	19	23,047	0.08%
2021/05/25	22	9.40	0	0.00	9.42	22	23,052	0.10%
2021/05/24	15	9.35	6	9.36	9.37	9	22,981	0.04%
2021/05/21	10	9.40	0	0.00	9.41	10	22,952	0.04%
2021/05/20	47	9.32	5	9.33	9.35	42	22,791	0.18%
2021/05/19	15.1	9.38	1	9.42	9.36	14.1	22,619	0.06%
2021/05/18	55.6	9.40	4	9.46	9.48	51.6	22,314	0.23%
2021/05/17	47	9.42	2	9.51	9.31	45	22,238	0.20%
2021/05/14	14	9.60	11	9.62	9.63	3	21,804	0.01%
2021/05/13	14.1	9.56	0	0.00	9.53	14.1	21,612	0.07%
2021/05/12	8	9.88	81	9.92	9.64	-73	21,153	-0.35%
2021/05/11	31	9.99	46.5	10.01	9.95	-15.5	19,954	-0.08%
2021/05/10	0	0.00	20	10.10	10.15	-20	19,577	-0.10%
2021/05/07	24	9.97	0.1	9.95	9.99	23.9	19,452	0.12%
2021/05/06	2	9.96	139	9.95	9.92	-137	19,365	-0.71%	大賣/鉅額交易
2021/05/05	2	9.93	1.1	9.91	9.90	0.9	19,256	0.00%
2021/05/04	35.2	9.88	3.9	9.90	9.83	31.3	19,167	0.16%
2021/05/03	13	10.10	0	0.00	10.05	13	18,680	0.07%
2021/04/29	0	0.00	52	10.15	10.20	-52	18,676	-0.28%
2021/04/28	1	10.15	15.7	10.13	10.15	-14.7	18,571	-0.08%
2021/04/27	16	10.15	20	10.20	10.15	-4	18,611	-0.02%
2021/04/26	25	10.11	41.1	10.15	10.20	-16.1	18,503	-0.09%
2021/04/23	34	10.06	11	10.04	10.05	23	18,318	0.13%
2021/04/22	4	10.05	15	10.11	10.10	-11	18,307	-0.06%
2021/04/21	5	10.05	0	0.00	10.05	5	17,748	0.03%
2021/04/20	1	10.05	7	10.05	10.20	-6	17,597	-0.03%
2021/04/19	2	10.13	116	10.07	10.20	-114	17,294	-0.66%	大賣/鉅額交易
2021/04/16	0	0.00	40	9.92	9.97	-40	16,507	-0.24%
2021/04/15	14	9.87	8	9.89	9.89	6	16,369	0.04%
2021/04/14	3	9.82	0	0.00	9.80	3	16,255	0.02%
2021/04/13	9	9.87	50	9.88	9.85	-41	16,212	-0.25%
2021/04/12	14	9.78	1.5	9.82	9.88	12.5	16,000	0.08%
2021/04/09	36	9.79	11	9.77	9.77	25	15,884	0.16%
2021/04/08	11.5	9.80	27	9.80	9.80	-15.5	15,897	-0.10%
2021/04/07	2	9.83	11	9.83	9.84	-9	16,107	-0.06%
2021/04/06	7	9.86	53	9.90	9.87	-46	16,001	-0.29%
2021/04/01	47.3	9.90	19	9.93	9.93	28.3	15,792	0.18%
2021/03/31	51	9.98	49	9.96	9.96	2	15,638	0.01%
2021/03/30	73	10.02	32	10.02	10.00	41	15,260	0.27%
2021/03/29	0	0.00	40	9.93	9.98	-40	15,007	-0.27%
2021/03/26	22	9.85	12	9.86	9.86	10	14,856	0.07%
2021/03/25	3	9.81	0	0.00	9.82	3	14,973	0.02%
2021/03/23	1	9.74	5	9.74	9.73	-4	15,029	-0.03%
2021/03/22	1	9.74	81	9.69	9.77	-80	15,067	-0.53%
2021/03/19	5	9.69	0	0.00	9.69	5	15,238	0.03%
2021/03/18	2	9.78	0	0.00	9.76	2	15,139	0.01%
2021/03/17	31	9.79	0	0.00	9.77	31	15,139	0.20%
2021/03/16	12	9.84	35	9.85	9.87	-23	15,003	-0.15%
2021/03/15	23	9.77	59	9.79	9.80	-36	15,058	-0.24%
2021/03/12	10	9.72	0	0.00	9.75	10	15,253	0.07%
2021/03/11	4	9.75	18.1	9.75	9.73	-14.1	15,310	-0.09%
2021/03/10	59	9.70	3	9.70	9.70	56	15,122	0.37%
2021/03/09	12	9.60	0	0.00	9.63	12	14,985	0.08%
2021/03/08	10	9.53	7	9.54	9.52	3	14,772	0.02%
2021/03/05	0.1	9.54	52	9.49	9.55	-51.9	14,755	-0.35%
2021/03/04	11	9.47	0.4	9.56	9.54	10.7	15,234	0.07%
2021/03/03	3.1	9.61	21	9.59	9.61	-17.9	15,068	-0.12%
2021/03/02	18.1	9.47	0	0.00	9.40	18.1	14,804	0.12%
2021/02/26	28	9.50	0	0.00	9.47	28	14,663	0.19%
2021/02/25	2	9.66	0	0.00	9.68	2	14,092	0.01%
2021/02/24	7.7	9.63	2	9.65	9.59	5.7	13,992	0.04%
2021/02/23	48	9.53	0	0.00	9.56	48	13,850	0.35%
2021/02/22	7	9.49	7	9.48	9.45	0	13,764	0.00%
2021/02/19	1	9.41	0	0.00	9.47	1	13,731	0.01%
2021/02/18	5	9.45	0	0.00	9.42	5	13,697	0.04%
2021/02/17	1	9.38	0	0.00	9.44	1	13,765	0.01%
2021/02/05	16	9.29	0	0.00	9.29	16	13,509	0.12%
2021/02/04	4	9.24	0	0.00	9.29	4	13,549	0.03%
2021/02/03	5	9.22	10	9.30	9.30	-5	13,897	-0.04%
2021/02/02	25	9.25	0	0.00	9.25	25	14,162	0.18%
2021/02/01	0	0.00	23	9.19	9.23	-23	14,241	-0.16%
2021/01/29	127	9.18	1.1	9.11	9.10	125.9	14,235	0.88%	大買/鉅額交易
2021/01/28	51	9.22	1	9.25	9.21	50	13,922	0.36%
2021/01/27	6	9.28	0	0.00	9.26	6	13,776	0.04%
2021/01/26	18	9.30	2	9.29	9.28	16	13,733	0.12%
2021/01/25	15	9.27	29	9.24	9.36	-14	13,666	-0.10%
2021/01/22	130	9.27	0	0.00	9.26	130	13,710	0.95%	大買/鉅額交易
2021/01/21	4	9.34	0	0.00	9.34	4	13,475	0.03%
2021/01/20	47.1	9.40	0	0.00	9.35	47.1	13,317	0.35%
2021/01/19	2	9.51	1	9.51	9.48	1	12,957	0.01%
2021/01/18	23	9.48	0	0.00	9.47	23	12,963	0.18%
2021/01/15	8.5	9.60	119	9.59	9.56	-110.5	12,782	-0.86%	大賣/鉅額交易
2021/01/14	6	9.63	0	0.00	9.65	6	12,701	0.05%
2021/01/13	7	9.67	0	0.00	9.65	7	12,669	0.06%
2021/01/12	7	9.69	0	0.00	9.64	7	12,630	0.06%
2021/01/11	6	9.77	125.5	9.77	9.80	-119.5	12,524	-0.95%	大賣/鉅額交易
2021/01/08	103	9.72	0	0.00	9.75	103	12,363	0.83%	大買/鉅額交易
2021/01/07	2	9.64	0	0.00	9.65	2	12,187	0.02%
2021/01/06	5	9.66	0	0.00	9.64	5	12,166	0.04%
2021/01/05	5	9.69	0	0.00	9.73	5	12,020	0.04%
2020/12/30	100	9.66	135	9.61	9.69	-35	11,869	-0.29%	大賣/
2020/12/28	5	9.58	10	9.59	9.59	-5	11,587	-0.04%
2020/12/25	2	9.58	0	0.00	9.58	2	11,630	0.02%
2020/12/24	14	9.56	14	9.55	9.58	0	11,685	0.00%
2020/12/23	9	9.50	0	0.00	9.50	9	11,787	0.08%
2020/12/22	12	9.58	1	9.58	9.52	11	11,791	0.09%
2020/12/21	101.2	9.55	0.7	9.60	9.61	100.5	12,034	0.84%	大買/
2020/12/18	5	9.49	0	0.00	9.43	5	12,087	0.04%
2020/12/16	0	0.00	2	9.53	9.59	-2	12,281	-0.02%
2020/12/15	66.9	9.49	10.5	9.48	9.48	56.4	12,309	0.46%
2020/12/14	7	9.60	0	0.00	9.56	7	12,111	0.06%
2020/12/11	5	9.59	25	9.58	9.61	-20	12,125	-0.16%
2020/12/10	31	9.52	16.2	9.60	9.60	14.8	12,017	0.12%
2020/12/09	69.4	9.53	8	9.52	9.53	61.4	11,917	0.51%
2020/12/08	133.2	9.70	6	9.68	9.67	127.2	11,665	1.09%	大買/鉅額交易
2020/12/07	12	9.90	52	9.85	9.86	-40	11,400	-0.35%
2020/12/04	1	9.86	10	9.88	9.88	-9	11,377	-0.08%
2020/12/03	1	9.85	0	0.00	9.87	1	11,349	0.01%
2020/12/02	1	9.87	15	9.87	9.85	-14	11,477	-0.12%
2020/12/01	1	9.89	0	0.00	9.91	1	11,536	0.01%
2020/11/30	53	9.88	0	0.00	9.95	53	11,692	0.45%
2020/11/27	22	9.86	0	0.00	9.86	22	11,440	0.19%
2020/11/26	3	9.88	0.1	9.90	9.90	2.9	11,696	0.02%
2020/11/24	4	9.87	1	9.87	9.87	3	12,255	0.02%
2020/11/23	3	9.89	5	9.89	9.90	-2	12,304	-0.02%
2020/11/20	1	9.86	1	9.87	9.89	0	12,294	0.00%
2020/11/19	6	9.87	0.6	9.90	9.85	5.4	12,323	0.04%
2020/11/18	0	0.00	61	9.91	9.93	-61	12,310	-0.50%
2020/11/17	20	9.84	0	0.00	9.89	20	12,298	0.16%
2020/11/16	8	9.84	11	9.86	9.89	-3	12,725	-0.02%
2020/11/13	2	9.83	0	0.00	9.83	2	12,610	0.02%
2020/11/12	4	9.93	0	0.00	9.90	4	12,607	0.03%
2020/11/11	5	10.02	27	10.05	10.10	-22	12,516	-0.18%
2020/11/10	4	9.85	11	9.90	9.93	-7	12,177	-0.06%
2020/11/09	3.4	9.72	6	9.73	9.76	-2.6	11,894	-0.02%
2020/11/06	4	9.65	0	0.00	9.66	4	11,817	0.03%
2020/11/05	20	9.63	0	0.00	9.62	20	11,868	0.17%
2020/11/04	1.2	9.64	1	9.60	9.64	0.2	11,973	0.00%
2020/11/03	0	0.00	30	9.61	9.60	-30	12,020	-0.25%
2020/11/02	10	9.44	0	0.00	9.57	10	12,110	0.08%
2020/10/30	28	9.43	0	0.00	9.40	28	12,215	0.23%
2020/10/29	2	9.51	0	0.00	9.50	2	12,145	0.02%
2020/10/28	5	9.60	0	0.00	9.59	5	12,260	0.04%
2020/10/26	0	0.00	9	9.79	9.75	-9	12,402	-0.07%
2020/10/23	0	0.00	3	9.51	9.63	-3	12,500	-0.02%
2020/10/22	9	9.48	0	0.00	9.48	9	12,666	0.07%
2020/10/21	2	9.47	0	0.00	9.46	2	12,874	0.02%
2020/10/20	5	9.55	0	0.00	9.50	5	13,003	0.04%
2020/10/19	10	9.55	0	0.00	9.57	10	13,238	0.08%
2020/10/16	25.5	9.56	0	0.00	9.55	25.5	13,925	0.18%
2020/10/15	19	9.57	10	9.57	9.57	9	14,678	0.06%
2020/10/14	3.5	9.62	0	0.00	9.63	3.5	15,015	0.02%
2020/10/13	11	9.66	0	0.00	9.67	11	15,231	0.07%
2020/10/12	1	9.72	20.2	9.70	9.77	-19.2	15,530	-0.12%
2020/10/08	14	9.81	1.1	9.83	9.79	12.9	15,562	0.08%
2020/10/07	22	9.79	2	9.83	9.84	20	15,558	0.13%
2020/10/06	24	9.75	27	9.75	9.78	-3	15,614	-0.02%
2020/10/05	20	9.66	0	0.00	9.69	20	15,734	0.13%
2020/09/30	32	9.58	45	9.57	9.54	-13	15,781	-0.08%
2020/09/29	19	9.60	0	0.00	9.55	19	15,895	0.12%
2020/09/28	90	9.55	23	9.52	9.56	67	16,090	0.42%
2020/09/25	8	9.29	16	9.32	9.33	-8	16,178	-0.05%
2020/09/24	64	9.30	0	0.00	9.21	64	16,178	0.40%
2020/09/23	28	9.55	0	0.00	9.52	28	15,949	0.18%
2020/09/22	30	9.63	0	0.00	9.63	30	15,678	0.19%
2020/09/21	20	9.82	0	0.00	9.78	20	15,532	0.13%
2020/09/18	12	9.85	0	0.00	9.87	12	15,476	0.08%
2020/09/17	12	9.85	0	0.00	9.87	12	15,425	0.08%
2020/09/16	12	9.87	3.1	9.87	9.86	9	15,579	0.06%
2020/09/15	14	9.88	0	0.00	9.90	14	15,501	0.09%
2020/09/14	3	9.91	0	0.00	9.89	3	15,719	0.02%
2020/09/11	2.6	9.91	0	0.00	9.93	2.6	15,741	0.02%
2020/09/10	1	9.94	3	9.92	9.95	-2	15,778	-0.01%
2020/09/08	3	9.97	0.2	10.00	9.98	2.9	16,085	0.02%
2020/09/07	1	9.82	5	9.94	9.93	-4	16,374	-0.02%
2020/09/04	12	9.87	15	9.88	9.87	-3	16,597	-0.02%
2020/09/03	3	9.90	2	9.96	9.92	1	16,620	0.01%
2020/09/02	146	9.91	1	9.94	9.91	145	16,552	0.88%	大買/鉅額交易
2020/09/01	39	9.98	0	0.00	9.97	39	16,624	0.23%
2020/08/31	46	10.00	0	0.00	10.00	46	16,532	0.28%
2020/08/28	1	10.05	1	10.10	10.05	0	16,311	0.00%
2020/08/27	1	10.05	22	10.05	10.05	-21	16,618	-0.13%
2020/08/26	12	10.06	0	0.00	10.10	12	16,673	0.07%
2020/08/24	25	10.04	0	0.00	10.00	25	17,337	0.14%
2020/08/21	12	10.05	0	0.00	10.10	12	17,590	0.07%
2020/08/20	78	10.02	30	10.00	10.00	48	17,626	0.27%
2020/08/19	0.5	10.20	3	10.15	10.15	-2.5	17,359	-0.01%
2020/08/18	1	10.15	20	10.15	10.20	-19	17,412	-0.11%
2020/08/17	2	10.20	0	0.00	10.20	2	17,460	0.01%
2020/08/13	55	10.10	0	0.00	10.10	55	17,579	0.31%
2020/08/12	55	10.10	0	0.00	10.10	55	17,686	0.31%
2020/08/07	35	10.10	0	0.00	10.10	35	17,786	0.20%
2020/08/06	0.5	10.15	2	10.10	10.15	-1.5	17,849	-0.01%
2020/08/05	59	10.05	0	0.00	10.05	59	17,961	0.33%
2020/08/04	22	10.05	0	0.00	10.05	22	18,197	0.12%
2020/08/03	17	10.09	20	10.10	10.00	-3	18,131	-0.02%
2020/07/31	18	10.10	0	0.00	10.10	18	18,189	0.10%
2020/07/30	22	10.15	0	0.00	10.20	22	18,200	0.12%
2020/07/29	16	10.24	80	10.10	10.10	-64	18,256	-0.35%
2020/07/28	14	10.08	93	10.10	10.10	-79	18,338	-0.43%
2020/07/27	34	10.26	60	10.35	10.15	-26	18,541	-0.14%
2020/07/24	34	10.38	1	10.45	10.35	33	18,667	0.18%
2020/07/23	22	10.51	0	0.00	10.45	22	18,661	0.12%
2020/07/22	25	10.57	279	10.60	10.60	-254	18,583	-1.37%	大賣/鉅額交易
2020/07/21	2	11.13	89.2	11.10	11.15	-87.2	17,981	-0.48%
2020/07/20	1	11.10	266	11.10	11.10	-265	17,350	-1.53%	大賣/鉅額交易
2020/07/17	0	0.00	14	11.14	11.10	-14	17,135	-0.08%
2020/07/15	3	10.95	1.4	10.96	11.00	1.6	17,023	0.01%
2020/07/14	2.9	10.95	0	0.00	10.95	2.9	17,162	0.02%
2020/07/13	2	11.00	0	0.00	11.00	2	17,447	0.01%
2020/07/10	2	10.95	10.2	10.95	10.95	-8.2	17,741	-0.05%
2020/07/09	9	11.09	0	0.00	11.05	9	17,843	0.05%
2020/07/08	5	11.05	25.8	11.00	11.15	-20.8	18,064	-0.12%
2020/07/07	0	0.00	2	11.00	11.00	-2	18,325	-0.01%
2020/07/06	0	0.00	8.1	11.00	11.05	-8.1	18,546	-0.04%
2020/07/03	11	10.95	0	0.00	10.90	11	18,613	0.06%
2020/07/02	0	0.00	3.1	10.90	10.95	-3.1	18,838	-0.02%
2020/07/01	3	10.90	3	10.90	10.85	0	19,013	0.00%
2020/06/30	23	10.81	0	0.00	10.80	23	19,193	0.12%
2020/06/29	20	10.80	0	0.00	10.75	20	19,503	0.10%
2020/06/24	6.1	10.86	0	0.00	10.85	6.1	19,721	0.03%
2020/06/23	6	10.86	0	0.00	10.90	6	20,159	0.03%
2020/06/19	4	10.83	10	10.90	10.80	-6	20,664	-0.03%
2020/06/18	10	10.91	0	0.00	10.90	10	20,861	0.05%
2020/06/17	9	10.94	10	10.95	11.00	-1	21,170	0.00%
2020/06/16	7	10.96	5	10.95	10.95	2	21,783	0.01%
2020/06/15	19	10.83	0	0.00	10.80	19	22,865	0.08%
2020/06/12	24.3	10.89	0	0.00	10.90	24.3	23,260	0.10%
2020/06/11	20	11.09	1	11.10	11.00	19	23,838	0.08%
2020/06/10	3	11.20	0	0.00	11.20	3	24,163	0.01%
2020/06/09	22	11.15	18	11.15	11.15	4	25,167	0.02%
2020/06/08	3.2	11.22	1	11.20	11.20	2.2	25,780	0.01%
2020/06/05	7	11.15	0	0.00	11.20	7	25,765	0.03%
2020/06/04	31	11.18	0	0.00	11.20	31	26,450	0.12%
2020/06/03	0	0.00	23	11.12	11.15	-23	27,285	-0.08%
2020/06/02	2	10.85	0	0.00	10.85	2	27,129	0.01%
2020/06/01	1	10.85	5	10.80	10.85	-4	27,072	-0.01%
2020/05/29	7	10.61	0	0.00	10.60	7	26,992	0.03%
2020/05/28	146	10.75	0	0.00	10.65	146	26,681	0.55%	大買/鉅額交易
2020/05/27	5	10.80	0	0.00	10.80	5	27,044	0.02%
2020/05/26	2	10.80	0	0.00	10.70	2	27,325	0.01%
2020/05/25	3	10.63	0	0.00	10.65	3	27,340	0.01%
2020/05/22	2	10.70	5	10.65	10.65	-3	27,448	-0.01%
2020/05/21	0.4	10.80	0	0.00	10.80	0.4	27,603	0.00%
2020/05/20	21	10.70	0	0.00	10.75	21	28,065	0.07%
2020/05/19	17	10.66	20	10.73	10.75	-3	28,154	-0.01%
2020/05/18	3	10.60	10	10.60	10.60	-7	28,191	-0.02%
2020/05/15	5	10.65	0	0.00	10.60	5	28,229	0.02%
2020/05/14	7	10.70	1	10.75	10.70	6	28,086	0.02%
2020/05/13	0	0.00	5	10.80	10.70	-5	28,045	-0.02%
2020/05/12	0	0.00	1.1	10.76	10.75	-1.1	28,035	0.00%
2020/05/11	40	10.86	3	10.88	10.85	37	28,067	0.13%
2020/05/08	8	10.60	0	0.00	10.60	8	27,904	0.03%
2020/05/07	0	0.00	3	10.60	10.60	-3	28,301	-0.01%
2020/05/05	3	10.58	1	10.60	10.55	2	28,282	0.01%
2020/05/04	32	10.55	0	0.00	10.55	32	28,321	0.11%
2020/04/30	4	10.80	102	10.80	10.85	-98	28,349	-0.35%	大賣/
2020/04/29	1	10.60	5	10.59	10.65	-4	28,719	-0.01%
2020/04/28	2	10.35	10.6	10.31	10.35	-8.6	28,685	-0.03%
2020/04/24	15	10.18	3	10.15	10.15	12	29,920	0.04%
2020/04/23	2	10.20	0	0.00	10.25	2	30,030	0.01%
2020/04/22	50	10.17	0	0.00	10.15	50	29,989	0.17%
2020/04/21	39	10.16	150	10.10	10.10	-111	29,929	-0.37%	大賣/鉅額交易
2020/04/20	1	10.40	0	0.00	10.35	1	29,768	0.00%
2020/04/17	12	10.65	9	10.70	10.50	3	29,919	0.01%
2020/04/16	8	10.49	2	10.45	10.55	6	29,751	0.02%
2020/04/15	23	10.60	6	10.50	10.65	17	29,474	0.06%
2020/04/14	7	10.28	15	10.38	10.45	-8	29,437	-0.03%
2020/04/13	29	10.21	2	10.18	10.20	27	29,348	0.09%
2020/04/10	5	10.16	10	10.40	10.45	-5	29,087	-0.02%
2020/04/09	16	9.91	15	9.97	10.05	1	28,815	0.00%
2020/04/08	7	9.72	0	0.00	9.84	7	28,381	0.02%
2020/04/07	0	0.00	9	9.74	9.72	-9	28,152	-0.03%
2020/04/06	11	9.49	11	9.59	9.59	0	27,910	0.00%
2020/04/01	3	9.58	0	0.00	9.58	3	28,151	0.01%
2020/03/31	76.4	9.67	0	0.00	9.69	76.4	27,994	0.27%
2020/03/30	11	9.54	5	9.75	9.68	6	27,578	0.02%
2020/03/27	51	9.90	4	9.98	9.86	47	27,234	0.17%
2020/03/26	42	9.73	0.6	9.80	9.72	41.4	26,820	0.15%
2020/03/25	318	9.77	25	9.78	9.80	293	26,882	1.09%	大買/鉅額交易
2020/03/24	8	9.40	27	9.45	9.30	-19	26,531	-0.07%
2020/03/23	39	9.03	0	0.00	9.00	39	26,312	0.15%
2020/03/20	51	9.24	28	9.26	9.46	23	26,101	0.09%
2020/03/19	26	8.82	177	8.87	8.61	-151	25,510	-0.59%	大賣/鉅額交易
2020/03/18	38	9.66	24	9.69	9.48	14	24,421	0.06%
2020/03/17	30.2	9.75	27.1	9.72	9.73	3.1	23,846	0.01%
2020/03/16	31	10.08	21	10.12	10.00	10	22,979	0.04%
2020/03/13	214.8	10.24	9	10.02	10.30	205.8	22,372	0.92%	大買/鉅額交易
2020/03/12	149	10.77	0	0.00	10.70	149	21,272	0.70%	大買/鉅額交易
2020/03/11	8	11.23	2	11.25	11.20	6	20,545	0.03%
2020/03/10	21	11.07	24.9	11.08	11.20	-3.9	20,254	-0.02%
2020/03/09	93	11.45	0	0.00	11.30	93	19,438	0.48%
2020/03/06	10	11.86	0	0.00	11.80	10	18,286	0.05%
2020/03/05	6	11.99	0	0.00	12.00	6	18,272	0.03%
2020/03/04	38	11.86	0	0.00	11.90	38	18,257	0.21%
2020/03/03	5	11.90	0	0.00	11.90	5	18,140	0.03%
2020/03/02	44	11.79	4.2	11.80	11.80	39.8	18,055	0.22%
2020/02/27	47	12.02	0	0.00	12.00	47	17,920	0.26%
2020/02/26	4	12.05	0	0.00	12.05	4	17,701	0.02%
2020/02/25	28	12.04	0	0.00	12.05	28	17,525	0.16%
2020/02/24	24	12.10	0	0.00	12.10	24	17,463	0.14%
2020/02/21	44	12.15	0	0.00	12.15	44	17,300	0.25%
2020/02/20	12	12.25	0	0.00	12.25	12	16,697	0.07%
2020/02/19	6	12.25	0	0.00	12.30	6	16,645	0.04%
2020/02/18	0	0.00	2	12.15	12.25	-2	16,650	-0.01%
2020/02/17	99	12.15	2	12.15	12.15	97	16,780	0.58%
2020/02/13	3	12.20	1	12.20	12.20	2	16,934	0.01%
2020/02/12	12	12.15	0	0.00	12.15	12	17,307	0.07%
2020/02/11	3	12.20	0	0.00	12.15	3	17,243	0.02%
2020/02/10	13	12.12	0	0.00	12.20	13	17,214	0.08%
2020/02/07	3	12.33	0.3	12.40	12.30	2.7	17,079	0.02%
2020/02/05	5	12.26	21	12.28	12.30	-16	17,096	-0.09%
2020/02/04	6	12.18	0	0.00	12.30	6	17,042	0.04%
2020/02/03	34	12.08	6	12.01	12.10	28	17,173	0.16%
2020/01/31	4	12.38	0	0.00	12.35	4	16,566	0.02%
2020/01/30	48	12.34	0.1	12.40	12.30	47.9	16,285	0.29%
2020/01/20	2	12.78	21	12.79	12.75	-19	15,191	-0.13%
2020/01/17	0	0.00	5.5	12.60	12.65	-5.5	14,756	-0.04%
2020/01/16	8	12.55	0.4	12.55	12.55	7.6	14,604	0.05%
2020/01/15	3	12.52	0	0.00	12.50	3	14,593	0.02%
2020/01/14	5	12.60	0	0.00	12.60	5	14,515	0.03%
2020/01/13	30	12.55	2	12.55	12.60	28	14,462	0.19%
2020/01/10	43	12.49	1	12.45	12.50	42	14,313	0.29%
2020/01/09	1.9	12.47	0	0.00	12.45	1.9	14,208	0.01%
2020/01/08	23	12.45	0	0.00	12.40	23	14,297	0.16%
2020/01/07	1	12.55	0	0.00	12.50	1	13,964	0.01%
2020/01/06	3	12.60	2	12.55	12.55	1	13,862	0.01%
2020/01/03	11	12.64	0	0.00	12.65	11	13,910	0.08%
2020/01/02	1	12.65	0	0.00	12.60	1	13,900	0.01%
2019/12/31	1	12.60	0	0.00	12.60	1	14,012	0.01%
2019/12/30	5	12.65	5	12.65	12.65	0	14,121	0.00%
2019/12/27	0	0.00	13	12.68	12.60	-13	15,582	-0.08%
2019/12/26	3	12.55	0	0.00	12.55	3	15,811	0.02%
2019/12/25	1	12.55	0	0.00	12.55	1	15,934	0.01%
2019/12/24	6.8	12.56	0	0.00	12.60	6.8	16,059	0.04%
2019/12/20	11	12.55	0	0.00	12.55	11	16,348	0.07%
2019/12/19	0	0.00	3	12.60	12.55	-3	16,260	-0.02%
2019/12/18	0	0.00	3	12.55	12.60	-3	16,479	-0.02%
2019/12/17	1	12.50	11.5	12.51	12.55	-10.5	16,753	-0.06%
2019/12/16	2	12.50	0	12.50	12.45	2	17,372	0.01%
2019/12/13	0	0.00	63	12.50	12.45	-63	17,457	-0.36%
2019/12/12	5	12.50	10.1	12.45	12.50	-5.1	17,471	-0.03%
2019/12/11	0	0.00	5	12.40	12.40	-5	17,508	-0.03%
2019/12/09	0	0.00	63.4	12.40	12.40	-63.4	17,572	-0.36%
2019/12/05	2	12.45	0	0.00	12.40	2	17,882	0.01%
2019/12/03	1	12.45	0	0.00	12.45	1	17,934	0.01%
2019/12/02	5	12.45	0	0.00	12.40	5	18,039	0.03%
2019/11/29	5	12.50	1	12.50	12.50	4	17,872	0.02%
2019/11/27	4	12.55	2	12.50	12.55	2	17,908	0.01%
2019/11/26	1	12.50	1	12.55	12.60	0	17,876	0.00%
2019/11/25	0	0.00	8.4	12.45	12.55	-8.4	17,415	-0.05%
2019/11/22	2	12.43	0	0.00	12.40	2	17,526	0.01%
2019/11/21	7.8	12.42	0	0.00	12.40	7.8	17,601	0.04%
2019/11/14	36	12.40	0	0.00	12.40	36	18,048	0.20%
2019/11/13	6	12.49	18	12.45	12.45	-12	18,177	-0.07%
2019/11/12	0	0.00	5	12.50	12.55	-5	18,323	-0.03%
2019/11/11	52	12.50	2.1	12.50	12.50	49.9	18,937	0.26%
2019/11/08	3	12.70	0	0.00	12.70	3	19,216	0.02%
2019/11/07	2	12.68	1,000	12.70	12.75	-998	19,685	-5.07%	大賣/鉅額交易
2019/11/06	12	12.70	22.6	12.65	12.75	-10.6	19,622	-0.05%
2019/11/05	0	0.00	2	12.70	12.80	-2	19,560	-0.01%
2019/11/01	1	12.75	0	0.00	12.75	1	19,890	0.01%
2019/10/31	0	0.00	2	12.80	12.85	-2	20,106	-0.01%
2019/10/30	201	12.60	97.2	12.60	12.65	103.8	19,862	0.52%	大買/鉅額交易
2019/10/29	2	12.55	103	12.55	12.60	-101	19,881	-0.51%	大賣/鉅額交易
2019/10/28	1	12.60	0	0.00	12.55	1	20,008	0.00%
2019/10/24	2	12.58	0	0.00	12.65	2	20,125	0.01%
2019/10/22	0.7	12.70	10	12.65	12.70	-9.3	20,208	-0.05%
2019/10/21	1	12.55	33	12.60	12.60	-32	20,245	-0.16%
2019/10/18	2	12.55	0	0.00	12.60	2	20,224	0.01%
2019/10/17	1	12.65	0	0.00	12.70	1	20,182	0.00%
2019/10/16	0	0.00	1	12.65	12.65	-1	20,374	0.00%
2019/10/15	2	12.65	2	12.60	12.65	0	20,423	0.00%
2019/10/14	0	0.00	1.5	12.57	12.60	-1.5	20,669	-0.01%
2019/10/09	6	12.51	0	0.00	12.45	6	20,699	0.03%
2019/10/08	0	0.00	31.5	12.60	12.60	-31.5	20,706	-0.15%
2019/10/07	51	12.50	0	0.00	12.50	51	20,640	0.25%
2019/10/04	6.2	12.54	0	0.00	12.55	6.2	20,633	0.03%
2019/10/03	3	12.53	1.3	12.60	12.55	1.8	20,551	0.01%
2019/10/02	6	12.82	0	0.00	12.40	6	19,129	0.03%
2019/10/01	4	12.85	10	12.85	12.85	-6	18,562	-0.03%
2019/09/27	500	12.75	499	12.80	12.75	1	18,647	0.01%	大買/大賣/
2019/09/26	13	12.85	11.7	12.85	12.85	1.3	19,772	0.01%
2019/09/23	9.6	12.85	1.1	12.86	12.80	8.5	21,062	0.04%
2019/09/20	10	12.88	5	12.91	13.00	5	20,802	0.02%
2019/09/19	6.5	12.67	5.1	12.63	12.75	1.5	20,400	0.01%
2019/09/18	13	12.35	10	12.40	12.45	3	19,723	0.02%
2019/09/17	1	12.30	22	12.25	12.30	-21	19,723	-0.11%
2019/09/12	2	12.25	1	12.35	12.25	1	20,284	0.01%
2019/09/11	2	12.30	3	12.30	12.30	-1	20,609	0.00%
2019/09/10	3	12.25	10	12.27	12.30	-7	20,811	-0.03%
2019/09/09	1	12.25	0	0.00	12.25	1	20,857	0.00%
2019/09/04	6	12.17	0	0.00	12.25	6	22,128	0.03%
2019/09/03	5	12.21	0	0.00	12.20	5	22,444	0.02%
2019/09/02	7	12.24	0	0.00	12.25	7	22,875	0.03%
2019/08/30	0	0.00	7	12.25	12.30	-7	23,752	-0.03%
2019/08/29	0	0.00	7	12.20	12.20	-7	24,257	-0.03%
2019/08/27	3	12.08	0	0.00	12.05	3	25,238	0.01%
2019/08/26	2	12.10	0	0.00	12.05	2	25,454	0.01%
2019/08/23	15	12.21	0	0.00	12.20	15	25,491	0.06%
2019/08/22	14	12.26	2	12.30	12.30	12	25,413	0.05%
2019/08/21	4	12.35	50	12.35	12.30	-46	25,569	-0.18%
2019/08/20	6	12.49	0	0.00	12.45	6	25,381	0.02%
2019/08/19	3	12.55	13	12.55	12.50	-10	25,279	-0.04%
2019/08/16	70	12.47	60	12.45	12.50	10	25,381	0.04%
2019/08/15	22	12.49	0	0.00	12.50	22	25,253	0.09%
2019/08/14	49	12.65	30	12.64	12.65	19	25,443	0.07%
2019/08/13	21.5	13.40	100	13.40	13.40	-78.5	24,937	-0.31%
2019/08/12	100	13.44	69.2	13.47	13.50	30.8	24,365	0.13%
2019/08/08	2	13.35	0	0.00	13.35	2	23,843	0.01%
2019/08/07	24	13.33	19	13.27	13.30	5	23,835	0.02%
2019/08/06	19	13.09	103	12.95	13.15	-84	23,884	-0.35%	大賣/
2019/08/05	5	13.25	13	13.25	13.25	-8	23,735	-0.03%
2019/08/02	28	13.29	5	13.25	13.30	23	23,835	0.10%
2019/08/01	1	13.45	0	0.00	13.40	1	23,730	0.00%
2019/07/30	53	13.42	0	0.00	13.40	53	23,957	0.22%
2019/07/29	47	13.40	4	13.40	13.45	43	24,092	0.18%
2019/07/26	21	13.40	0	0.00	13.45	21	24,248	0.09%
2019/07/25	15	13.35	0.2	13.50	13.45	14.8	24,450	0.06%
2019/07/24	5	13.37	0	0.00	13.30	5	24,777	0.02%
2019/07/23	1	13.40	0	0.00	13.35	1	25,485	0.00%
2019/07/19	0	0.00	2.2	13.35	13.30	-2.2	26,063	-0.01%
2019/07/18	0	0.00	20	13.25	13.30	-20	26,096	-0.08%
2019/07/17	4	13.33	0	0.00	13.35	4	25,998	0.02%
2019/07/16	17	13.38	0	0.00	13.35	17	25,934	0.07%
2019/07/15	6	13.48	0	0.00	13.50	6	25,743	0.02%
2019/07/12	8	13.55	0	0.00	13.60	8	25,765	0.03%
2019/07/11	1	13.50	15	13.45	13.45	-14	25,828	-0.05%
2019/07/10	20	13.45	0	0.00	13.45	20	25,915	0.08%
2019/07/09	2	13.30	0	0.00	13.30	2	25,950	0.01%
2019/07/08	10	13.35	0	0.00	13.35	10	26,083	0.04%
2019/07/05	10	13.40	22	13.40	13.40	-12	26,099	-0.05%
2019/07/04	31	13.30	7	13.30	13.30	24	26,095	0.09%
2019/07/03	24	13.05	79	13.02	13.15	-55	26,036	-0.21%
2019/07/02	100	13.38	18.9	13.33	13.25	81.1	25,012	0.32%
2019/07/01	13	13.64	10.1	13.65	13.65	2.9	23,602	0.01%
2019/06/28	1	13.65	2	13.65	13.65	-1	23,551	0.00%
2019/06/27	19	13.64	0	0.00	13.70	19	23,814	0.08%
2019/06/26	5	13.60	0	0.00	13.60	5	24,015	0.02%
2019/06/25	10	13.65	3	13.75	13.70	7	24,129	0.03%
2019/06/24	28	13.61	50	13.60	13.65	-22	24,432	-0.09%
2019/06/21	39	13.56	6	13.55	13.50	33	24,497	0.13%
2019/06/20	25	13.75	2	13.65	13.70	23	24,204	0.10%
2019/06/19	73	13.78	0	0.00	13.80	73	23,961	0.30%
2019/06/18	2	13.65	2	13.70	13.70	0	23,797	0.00%
2019/06/17	1,000	13.60	0	0.00	13.60	1,000	23,937	4.18%	大買/鉅額交易
2019/06/14	1	13.45	542	13.45	13.50	-541	23,723	-2.28%	大賣/鉅額交易
2019/06/13	516.7	13.40	3	13.40	13.40	513.7	23,748	2.16%	大買/鉅額交易
2019/06/12	23	13.13	43	13.22	13.30	-20	23,564	-0.08%
2019/06/11	21	13.73	1,010	13.71	13.60	-989	22,669	-4.36%	大賣/鉅額交易
2019/06/10	11	13.66	11	13.66	13.75	0	22,516	0.00%
2019/06/06	48	13.75	47	13.82	13.55	1	22,198	0.00%
2019/06/05	17	13.54	141	13.58	13.65	-124	21,558	-0.58%	大賣/鉅額交易
2019/06/04	6	13.32	80	13.31	13.35	-74	21,161	-0.35%
2019/06/03	12	13.07	63	13.06	13.10	-51	21,471	-0.24%
2019/05/31	953	12.90	10	12.75	12.95	943	21,664	4.35%	大買/鉅額交易
2019/05/30	50	12.75	1.2	12.71	12.75	48.8	21,342	0.23%
2019/05/29	0	0.00	0.6	12.70	12.70	-0.6	21,378	0.00%
2019/05/28	5	12.70	3	12.70	12.65	2	21,565	0.01%
2019/05/27	0	0.00	0.6	12.70	12.65	-0.6	21,544	0.00%
2019/05/23	1	12.65	1,032	12.60	12.60	-1,031	22,460	-4.59%	大賣/鉅額交易
2019/05/22	292	12.65	0	0.00	12.75	292	22,330	1.31%	大買/鉅額交易
2019/05/21	733	12.65	507	12.70	12.70	226	22,286	1.01%	大買/大賣/鉅額交易
2019/05/20	10	12.50	0	0.00	12.45	10	21,829	0.05%
2019/05/17	1	12.40	0	0.00	12.35	1	21,715	0.00%
2019/05/14	16	12.35	3	12.43	12.40	13	22,276	0.06%
2019/05/13	1	12.45	3	12.57	12.45	-2	22,088	-0.01%
2019/05/10	4	12.50	0	0.00	12.50	4	21,997	0.02%
2019/05/09	5	12.40	101	12.45	12.35	-96	21,797	-0.44%	大賣/
2019/05/08	105	12.40	1	12.35	12.50	104	21,662	0.48%	大買/鉅額交易
2019/05/07	11	12.50	2	12.55	12.50	9	21,626	0.04%
2019/05/06	1	12.40	8	12.45	12.50	-7	21,399	-0.03%
2019/05/03	500	12.65	0	0.00	12.60	500	21,137	2.37%	大買/鉅額交易
2019/05/02	3	12.75	0	0.00	12.75	3	20,837	0.01%
2019/04/30	29	12.75	0	0.00	12.75	29	20,642	0.14%
2019/04/29	7	12.59	1,043	12.58	12.65	-1,036	20,241	-5.12%	大賣/鉅額交易
2019/04/26	15	12.16	0	0.00	12.20	15	19,491	0.08%
2019/04/25	300	12.10	7	12.05	12.10	293	19,131	1.53%	大買/鉅額交易
2019/04/24	1	12.00	0	0.00	12.00	1	18,973	0.01%
2019/04/22	0	0.00	20	11.95	11.90	-20	19,018	-0.11%
2019/04/18	2	11.90	0	0.00	11.90	2	18,964	0.01%
2019/04/17	4	11.95	2	11.95	11.95	2	19,003	0.01%
2019/04/16	101	11.95	0	0.00	11.95	101	18,879	0.53%	大買/鉅額交易
2019/04/15	4	11.98	0	0.00	11.95	4	18,844	0.02%
2019/04/11	4	12.05	0	0.00	12.05	4	18,572	0.02%
2019/04/10	3	12.05	3	12.05	12.10	0	18,496	0.00%
2019/04/09	6	12.05	0	0.00	12.05	6	18,382	0.03%
2019/04/08	18	12.06	5	12.05	12.05	13	18,303	0.07%
2019/04/03	12	12.10	373.5	12.00	12.10	-361.5	18,095	-2.00%	大賣/鉅額交易
2019/04/02	4	12.05	1,105	12.05	12.00	-1,101	18,020	-6.11%	大賣/鉅額交易
2019/04/01	594	12.07	4	12.00	12.05	590	17,875	3.30%	大買/鉅額交易
2019/03/29	1	11.85	10	11.88	12.00	-9	17,538	-0.05%
2019/03/28	4	11.75	2	11.75	11.80	2	17,402	0.01%
2019/03/27	65	11.75	501	11.80	11.80	-436	17,282	-2.52%	大賣/鉅額交易
2019/03/26	6	11.72	1	11.65	11.70	5	17,075	0.03%
2019/03/25	30	11.65	0	0.00	11.70	30	17,207	0.17%
2019/03/21	499	11.75	0	0.00	11.80	499	17,114	2.92%	大買/鉅額交易
2019/03/20	4	11.80	1,150	11.77	11.85	-1,146	17,059	-6.72%	大賣/鉅額交易
2019/03/19	1	11.90	0	0.00	11.90	1	16,686	0.01%
2019/03/18	5	11.92	44	11.93	11.95	-39	16,684	-0.23%
2019/03/15	18	11.86	572	11.85	11.85	-554	16,586	-3.34%	大賣/鉅額交易
2019/03/14	8	11.85	884	11.90	11.85	-876	16,562	-5.29%	大賣/鉅額交易
2019/03/13	9	11.86	11	11.80	11.90	-2	16,603	-0.01%
2019/03/12	1	11.95	0	0.00	11.95	1	16,423	0.01%
2019/03/11	1	11.90	0	0.00	11.85	1	16,506	0.01%
2019/03/08	21	11.75	0	0.00	11.75	21	16,446	0.13%
2019/03/07	40	11.92	2	11.90	11.85	38	16,474	0.23%
2019/03/06	0	0.00	11	11.74	11.75	-11	15,875	-0.07%
2019/03/05	2	11.40	0	0.00	11.40	2	15,325	0.01%
2019/03/04	10	11.40	0	0.00	11.35	10	15,342	0.07%
2019/02/27	102	11.35	0.6	11.40	11.35	101.4	15,300	0.66%	大買/鉅額交易
2019/02/26	9	11.43	0	0.00	11.40	9	15,099	0.06%
2019/02/25	10	11.35	0	0.00	11.45	10	14,936	0.07%
2019/02/22	50	11.25	0	0.00	11.30	50	14,282	0.35%
2019/02/20	1	11.25	19	11.25	11.30	-18	14,015	-0.13%
2019/02/15	491	11.25	3	11.25	11.20	488	14,233	3.43%	大買/鉅額交易
2019/02/14	0	0.00	491	11.25	11.25	-491	14,319	-3.43%	大賣/鉅額交易
2019/02/13	10	11.05	0	0.00	11.05	10	13,880	0.07%
2019/02/12	5	11.10	0	0.00	11.10	5	13,905	0.04%
2019/02/11	101	11.10	10	11.15	11.10	91	14,328	0.64%	大買/
2019/01/30	90.3	11.01	3	11.05	11.05	87.3	14,660	0.60%
2019/01/28	0	0.00	11	11.00	11.00	-11	14,562	-0.08%
2019/01/24	18	10.85	3	10.85	10.85	15	14,444	0.10%
2019/01/22	1	10.85	40	10.85	10.80	-39	15,011	-0.26%
2019/01/21	3	10.85	0	0.00	10.90	3	15,035	0.02%
2019/01/18	101	10.80	0	0.00	10.85	101	15,408	0.66%	大買/鉅額交易
2019/01/17	590	10.85	6	10.85	10.85	584	15,881	3.68%	大買/鉅額交易
2019/01/15	410	10.80	0	0.00	10.80	410	16,783	2.44%	大買/鉅額交易
2019/01/14	1	10.75	0	0.00	10.75	1	16,649	0.01%
2019/01/11	107	10.75	0	0.00	10.75	107	16,931	0.63%	大買/鉅額交易
2019/01/10	7	10.80	501	10.75	10.80	-494	17,432	-2.83%	大賣/鉅額交易
2019/01/09	400	10.65	5	10.70	10.75	395	17,784	2.22%	大買/鉅額交易
2019/01/08	50	10.55	10	10.60	10.60	40	17,816	0.22%
2019/01/07	30	10.55	6	10.55	10.60	24	18,151	0.13%
2019/01/04	1	10.35	0	0.00	10.35	1	18,539	0.01%
2019/01/03	0	0.00	10	10.40	10.40	-10	19,909	-0.05%
2019/01/02	1	10.35	37	10.40	10.30	-36	20,286	-0.18%
2018/12/28	1	10.35	15	10.40	10.35	-14	20,558	-0.07%
2018/12/26	1	10.25	0	0.00	10.20	1	21,371	0.00%
2018/12/25	0	0.00	12	10.25	10.25	-12	21,515	-0.06%
2018/12/21	101	10.25	0	0.00	10.25	101	22,630	0.45%	大買/鉅額交易
2018/12/19	104	10.40	0	0.00	10.40	104	23,005	0.45%	大買/鉅額交易
2018/12/18	110	10.41	100	10.45	10.40	10	23,139	0.04%	大買/
2018/12/17	1	10.60	20	10.65	10.60	-19	23,086	-0.08%
2018/12/13	10	10.75	0	0.00	10.75	10	23,285	0.04%
2018/12/12	50	10.70	0	0.00	10.70	50	23,488	0.21%
2018/12/11	202	10.70	0	0.00	10.75	202	23,835	0.85%	大買/鉅額交易
2018/12/07	10	10.65	0	0.00	10.65	10	24,708	0.04%
2018/12/06	1	10.60	0	0.00	10.60	1	24,943	0.00%
2018/12/05	0	0.00	2	10.75	10.70	-2	25,117	-0.01%
2018/12/04	0	0.00	15	10.75	10.80	-15	25,455	-0.06%
2018/12/03	0	0.00	15	10.65	10.65	-15	25,925	-0.06%
2018/11/30	52	10.55	50	10.60	10.55	2	27,469	0.01%
2018/11/29	0	0.00	1	10.75	10.55	-1	28,788	0.00%
2018/11/21	0	0.00	1.1	10.51	10.60	-1.1	31,289	0.00%
2018/11/19	5	10.70	0	0.00	10.75	5	32,071	0.02%
2018/11/14	100	10.65	0	0.00	10.75	100	34,115	0.29%
2018/11/13	2	10.50	0	0.00	10.60	2	34,279	0.01%
2018/11/12	100	10.50	100	10.60	10.60	0	34,308	0.00%
2018/11/09	380	10.58	0	0.00	10.55	380	34,413	1.10%	大買/鉅額交易
2018/11/08	600	10.65	0	0.00	10.65	600	34,590	1.73%	大買/鉅額交易
2018/11/07	200	10.35	0	0.00	10.50	200	34,389	0.58%	大買/鉅額交易
2018/11/06	190	10.25	0	0.00	10.25	190	34,703	0.55%	大買/鉅額交易
2018/11/05	190	10.20	103	10.20	10.25	87	35,367	0.25%	大買/大賣/
2018/11/02	200	10.25	0	0.00	10.25	200	35,425	0.56%	大買/鉅額交易
2018/10/30	0	0.00	5	10.10	10.10	-5	35,458	-0.01%
2018/10/29	37	10.00	0	0.00	10.05	37	35,505	0.10%
2018/10/26	9	9.95	1	10.00	10.05	8	35,975	0.02%
2018/10/25	9	9.99	203	10.00	9.99	-194	35,847	-0.54%	大賣/鉅額交易
2018/10/24	3	10.10	0	0.00	10.05	3	36,192	0.01%
2018/10/23	3	10.40	1	10.40	10.30	2	35,953	0.01%
2018/10/19	2	10.25	0	0.00	10.45	2	36,142	0.01%
2018/10/18	6	10.39	1	10.30	10.40	5	36,238	0.01%
2018/10/17	10	10.56	1	10.65	10.50	9	36,104	0.02%
2018/10/15	101	10.60	0	0.00	10.65	101	35,864	0.28%	大買/鉅額交易
2018/10/12	3	10.40	63	10.70	10.70	-60	35,651	-0.17%
2018/10/11	131	10.52	11	10.45	10.45	120	35,340	0.34%	大買/鉅額交易
2018/10/08	0	0.00	3	10.92	10.95	-3	33,828	-0.01%
2018/10/05	19	10.86	0	0.00	10.85	19	33,762	0.06%
2018/10/04	1	11.10	0	0.00	11.05	1	33,559	0.00%
2018/10/02	1	11.20	3	11.20	11.25	-2	33,764	-0.01%
2018/10/01	11	11.25	1	11.15	11.25	10	34,232	0.03%
2018/09/28	2	11.03	5	11.05	11.10	-3	34,062	-0.01%
2018/09/27	10	11.05	7	11.01	11.05	3	34,050	0.01%
2018/09/26	5	11.10	0	0.00	11.05	5	34,116	0.01%
2018/09/25	1	11.00	1	10.90	11.00	0	34,015	0.00%
2018/09/21	3	10.92	0	0.00	10.85	3	34,225	0.01%
2018/09/17	0	0.00	11	10.91	10.90	-11	33,966	-0.03%
2018/09/14	2	11.05	20	11.05	11.00	-18	33,661	-0.05%
2018/09/13	2	10.90	7	10.94	10.95	-5	33,336	-0.01%
2018/09/12	12	10.68	0	0.00	10.70	12	32,950	0.04%
2018/09/11	2	10.48	0	0.00	10.55	2	32,807	0.01%
2018/09/10	1.2	10.60	0	0.00	10.55	1.2	32,732	0.00%
2018/09/07	125	10.66	31	10.70	10.65	94	32,650	0.29%	大買/
2018/09/06	166	10.52	0	0.00	10.55	166	32,230	0.52%	大買/鉅額交易
2018/09/05	27	11.11	210	11.15	11.10	-183	30,621	-0.60%	大賣/鉅額交易
2018/09/04	30	11.16	0	0.00	11.20	30	29,357	0.10%
2018/09/03	4	11.25	1	11.20	11.20	3	29,023	0.01%
2018/08/31	10	11.14	1	11.20	11.10	9	28,851	0.03%
2018/08/30	12	11.20	100	11.10	11.10	-88	28,746	-0.31%
2018/08/29	18	11.20	0	0.00	11.20	18	28,626	0.06%
2018/08/28	2	11.30	0	0.00	11.20	2	28,523	0.01%
2018/08/27	15	11.23	0	0.00	11.25	15	28,033	0.05%
2018/08/24	4	10.91	0	0.00	11.05	4	27,687	0.01%
2018/08/23	3	11.10	16	11.04	11.00	-13	28,050	-0.05%
2018/08/22	71	10.97	14	10.98	11.00	57	27,843	0.20%
2018/08/21	17	10.70	5	10.70	10.80	12	26,787	0.04%
2018/08/20	69	10.49	0	0.00	10.55	69	26,148	0.26%
2018/08/17	5	10.40	3	10.40	10.40	2	25,796	0.01%
2018/08/16	22	10.34	2	10.30	10.35	20	25,640	0.08%
2018/08/15	40	10.38	0	0.00	10.35	40	25,556	0.16%
2018/08/14	28	10.40	0	0.00	10.45	28	25,459	0.11%
2018/08/13	23	10.41	1	10.45	10.40	22	25,417	0.09%
2018/08/10	13	10.42	6	10.42	10.45	7	24,773	0.03%
2018/08/09	4	10.25	0	0.00	10.25	4	24,163	0.02%
2018/08/03	0	0.00	40	10.00	10.05	-40	24,349	-0.16%
2018/08/02	6	10.00	0	0.00	9.98	6	24,515	0.02%
2018/08/01	102	10.10	0	0.00	10.10	102	24,181	0.42%	大買/鉅額交易
2018/07/31	23	10.05	0	0.00	10.10	23	24,097	0.10%
2018/07/30	0	0.00	0.2	9.95	9.97	-0.2	23,304	0.00%
2018/07/27	3	9.78	0	0.00	9.77	3	23,027	0.01%
2018/07/26	0	0.00	21	9.76	9.76	-21	22,896	-0.09%
2018/07/25	0	0.00	6	9.73	9.72	-6	22,881	-0.03%
2018/07/23	1	9.62	0	0.00	9.62	1	22,788	0.00%
2018/07/20	4	9.54	0	0.00	9.58	4	22,650	0.02%
2018/07/19	20	9.58	0	0.00	9.57	20	22,668	0.09%
2018/07/18	10	9.60	0	0.00	9.61	10	22,716	0.04%
2018/07/17	10	9.55	20	9.58	9.57	-10	22,769	-0.04%
2018/07/16	1	9.59	0	0.00	9.60	1	22,807	0.00%
2018/07/12	5	9.54	10	9.50	9.57	-5	22,632	-0.02%
2018/07/06	47	9.22	53	9.22	9.21	-6	21,646	-0.03%
2018/07/05	2	9.30	0	0.00	9.29	2	21,957	0.01%
2018/07/03	10	9.38	0	0.00	9.38	10	22,338	0.04%
2018/07/02	14	9.48	0	0.00	9.49	14	22,035	0.06%
2018/06/28	0	0.00	60	9.37	9.41	-60	21,285	-0.28%
2018/06/27	2	9.43	5	9.41	9.40	-3	21,352	-0.01%
2018/06/26	21	9.45	0	0.00	9.46	21	21,376	0.10%
2018/06/21	1	9.58	0	0.00	9.53	1	21,465	0.00%
2018/06/20	1	9.59	0	0.00	9.58	1	21,763	0.00%
2018/06/19	2	9.58	0	0.00	9.56	2	22,657	0.01%
2018/06/15	7	9.62	0	0.00	9.66	7	22,453	0.03%
2018/06/14	0	0.00	50	9.62	9.61	-50	22,225	-0.22%
2018/06/12	56	9.77	40	9.78	9.76	16	22,203	0.07%
2018/06/11	4	9.80	0	0.00	9.82	4	21,931	0.02%
2018/06/07	1	9.68	2	9.77	9.74	-1	21,194	0.00%
2018/06/06	41	9.42	0	0.00	9.44	41	20,754	0.20%
2018/06/05	0	0.00	1	9.32	9.31	-1	20,406	0.00%
2018/06/01	61	9.18	0	0.00	9.21	61	20,048	0.30%
2018/05/31	142	9.20	0	0.00	9.15	142	19,846	0.72%	大買/鉅額交易
2018/05/30	45	9.26	0	0.00	9.23	45	19,037	0.24%
2018/05/29	5	9.32	0	0.00	9.33	5	18,721	0.03%
2018/05/28	6	9.32	0	0.00	9.33	6	18,757	0.03%
2018/05/25	2	9.30	8	9.30	9.30	-6	18,877	-0.03%
2018/05/23	44	9.23	0	0.00	9.25	44	19,274	0.23%
2018/05/22	12	9.30	0	0.00	9.27	12	19,354	0.06%
2018/05/21	9	9.31	0	0.00	9.32	9	19,297	0.05%
2018/05/16	4	9.24	0	0.00	9.26	4	19,189	0.02%
2018/05/15	150	9.28	20	9.29	9.25	130	19,272	0.67%	大買/鉅額交易
2018/05/14	2.1	9.28	0	0.00	9.28	2.1	19,543	0.01%
2018/05/11	3	9.19	6	9.23	9.23	-3	19,390	-0.02%
2018/05/10	20	9.14	6	9.12	9.15	14	19,006	0.07%
2018/05/09	1	9.07	0.7	9.06	9.05	0.3	18,673	0.00%
2018/05/04	15	9.00	10	9.02	9.00	5	18,723	0.03%
2018/05/03	1	9.07	0	0.00	9.06	1	18,445	0.01%
2018/05/02	3	9.08	0	0.00	9.12	3	18,453	0.02%
2018/04/30	0	0.00	15	9.12	9.12	-15	18,541	-0.08%
2018/04/27	95	8.90	0	0.00	8.95	95	18,152	0.52%
2018/04/25	0	0.00	10	8.89	8.89	-10	18,161	-0.06%
2018/04/24	0	0.00	1	8.92	8.92	-1	18,177	-0.01%
2018/04/23	20	8.93	11	8.90	8.93	9	18,153	0.05%
2018/04/20	50	8.86	0	0.00	8.88	50	17,996	0.28%
2018/04/18	2	8.82	0	0.00	8.82	2	18,518	0.01%
2018/04/16	2	8.88	0	0.00	8.87	2	18,549	0.01%
2018/04/13	10	8.86	0	0.00	8.87	10	18,467	0.05%
2018/04/12	0	0.00	1	8.85	8.89	-1	18,466	-0.01%
2018/04/11	11	8.93	1	8.91	8.90	10	18,271	0.05%
2018/04/10	13	8.82	259	8.78	8.84	-246	17,584	-1.40%	大賣/鉅額交易
2018/04/09	3	8.68	0	0.00	8.71	3	16,977	0.02%
2018/04/03	1	8.70	0	0.00	8.71	1	16,589	0.01%
2018/03/31	1	8.73	0	0.00	8.72	1	16,314	0.01%
2018/03/30	100	8.70	0	0.00	8.72	100	16,185	0.62%
2018/03/29	31	8.68	0	0.00	8.70	31	15,882	0.20%
2018/03/28	12	8.69	0	0.00	8.69	12	15,649	0.08%
2018/03/27	0	0.00	0.2	8.72	8.72	-0.2	15,439	0.00%
2018/03/26	150	8.71	1	8.70	8.70	149	15,193	0.98%	大買/鉅額交易
2018/03/23	2	8.73	100	8.70	8.73	-98	14,992	-0.65%
2018/03/22	2	8.77	4	8.77	8.78	-2	14,498	-0.01%
2018/03/21	100	8.63	0	0.00	8.63	100	13,372	0.75%
2018/03/20	10	8.65	0	0.00	8.65	10	13,308	0.08%
2018/03/19	10	8.67	0	0.00	8.67	10	13,209	0.08%
2018/03/09	0	0.00	6	8.60	8.61	-6	12,447	-0.05%
2018/03/05	6	8.62	0	0.00	8.55	6	12,836	0.05%
2018/03/02	1	8.62	0	0.00	8.64	1	12,819	0.01%
2018/02/26	0	0.00	40	8.75	8.72	-40	12,460	-0.32%
2018/02/23	2	8.79	16	8.78	8.73	-14	12,346	-0.11%
2018/02/22	0	0.00	5	8.61	8.70	-5	12,152	-0.04%
2018/02/12	0.7	8.46	0	0.00	8.46	0.7	11,766	0.01%
2018/02/08	5	8.38	0	0.00	8.45	5	11,322	0.04%
2018/02/06	4	8.43	0	0.00	8.36	4	11,065	0.04%
2018/02/01	2	8.64	0	0.00	8.64	2	10,332	0.02%
2018/01/31	0	0.00	2	8.64	8.64	-2	10,337	-0.02%
2018/01/30	10	8.66	0	0.00	8.67	10	10,216	0.10%
2018/01/22	0	0.00	100	8.85	8.86	-100	9,163	-1.09%
2018/01/19	0	0.00	10	8.77	8.84	-10	9,088	-0.11%
2018/01/18	4	8.78	0	0.00	8.77	4	9,078	0.04%
2018/01/17	5	8.73	0	0.00	8.82	5	8,829	0.06%
2018/01/15	100	8.75	12	8.72	8.74	88	8,494	1.04%
2018/01/12	0	0.00	15	8.59	8.63	-15	8,014	-0.19%
2018/01/08	0	0.00	30	8.50	8.50	-30	7,520	-0.40%
2018/01/05	20	8.42	0	0.00	8.44	20	7,331	0.27%
2018/01/04	0	0.00	11	8.40	8.41	-11	7,277	-0.15%