遠東銀 (2845)-元大-新莊券商分點個股進出

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
15.75
漲跌
▲0.15
漲幅
+0.96%
成交量
8,422張
產業
上市金融類股
333人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東銀 (2845)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/05/15	0	0.00	1.6	15.60	15.60	-1.6	8,180	-0.02%
2024/05/10	2	15.45	9.9	15.55	15.60	-7.9	7,994	-0.10%
2024/05/09	2.1	15.50	10	15.60	15.40	-7.9	7,878	-0.10%
2024/05/08	1.3	15.60	0	0.00	15.55	1.3	7,825	0.02%
2024/05/07	5	15.61	0	0.00	15.70	5	7,790	0.06%
2024/05/06	6	15.67	0	0.00	15.75	6	7,698	0.08%
2024/05/03	0.2	15.60	1	15.60	15.55	-0.8	7,626	-0.01%
2024/05/02	0.1	15.40	0.3	15.50	15.45	-0.2	7,558	0.00%
2024/04/30	2	15.30	8	15.40	15.35	-6	7,489	-0.08%
2024/04/29	0.2	15.10	1	15.35	15.35	-0.8	7,405	-0.01%
2024/04/25	2.2	14.70	0	0.00	14.70	2.2	7,084	0.03%
2024/04/24	2	14.80	3	14.80	14.90	-1	7,012	-0.01%
2024/04/23	3	14.65	0	0.00	14.85	3	6,988	0.04%
2024/04/22	0	0.00	15	14.60	14.75	-15	6,920	-0.22%
2024/04/19	4	14.15	7	14.15	14.50	-3	6,755	-0.04%
2024/04/17	36	14.23	0	0.00	14.25	36	6,588	0.55%
2024/04/16	8	14.26	1	14.35	14.25	7	6,511	0.11%
2024/04/12	1	14.40	0	0.00	14.45	1	6,369	0.02%
2024/04/10	4	14.60	10	14.55	14.55	-6	6,261	-0.10%
2024/04/09	0	0.00	15	14.45	14.45	-15	6,262	-0.24%
2024/04/08	0	0.00	6	14.35	14.30	-6	6,186	-0.10%
2024/04/03	5	14.20	0	0.00	14.25	5	6,137	0.08%
2024/04/01	50.1	14.40	1	14.40	14.40	49.1	6,074	0.81%
2024/03/29	20	14.35	1	14.40	14.40	19	6,066	0.31%
2024/03/28	1	14.25	0	0.00	14.25	1	6,010	0.02%
2024/03/27	1	14.35	0	0.00	14.30	1	6,011	0.02%
2024/03/26	0	0.00	3	14.20	14.20	-3	5,969	-0.05%
2024/03/25	0	0.00	2	14.25	14.20	-2	6,031	-0.03%
2024/03/21	0	0.00	1	14.25	14.15	-1	6,075	-0.02%
2024/03/20	10	14.03	7	14.05	14.05	3	6,073	0.05%
2024/03/19	6	14.15	6	14.19	14.15	0	6,017	0.00%
2024/03/18	0	0.00	11	14.18	14.25	-11	5,951	-0.18%
2024/03/15	0	0.00	11.3	14.31	14.35	-11.3	5,846	-0.19%
2024/03/14	5	14.58	4.2	14.64	14.60	0.8	5,547	0.01%
2024/03/13	24.1	14.44	114.2	14.44	14.50	-90.1	5,368	-1.68%	大賣/
2024/03/12	3	14.20	1	14.15	14.20	2	5,227	0.04%
2024/03/11	0	0.00	3	14.00	14.05	-3	5,222	-0.06%
2024/03/08	3	14.05	1.2	13.96	13.95	1.8	5,115	0.03%
2024/03/07	9.9	13.81	10.4	13.91	14.00	-0.5	4,913	-0.01%
2024/03/06	61	13.82	7.4	13.87	13.90	53.6	4,608	1.16%
2024/03/05	6	13.55	10.1	13.55	13.55	-4.1	3,704	-0.11%
2024/02/29	0	0.00	1.3	12.40	12.35	-1.3	3,356	-0.04%
2024/02/26	0	0.00	0.8	12.25	12.25	-0.8	3,275	-0.03%
2024/02/15	1	12.10	0	0.00	12.20	1	3,546	0.03%
2024/01/25	0	0.00	50	12.10	12.10	-50	3,510	-1.42%
2024/01/22	0.5	12.10	0	0.00	12.00	0.5	3,560	0.01%
2024/01/19	5	12.10	0	0.00	12.05	5	3,547	0.14%
2024/01/18	50	12.00	1	11.95	12.00	49	3,549	1.38%
2024/01/17	5	12.05	0.3	12.05	11.95	4.7	3,530	0.13%
2024/01/16	1	12.15	0	0.00	12.10	1	3,451	0.03%
2024/01/15	1	12.30	0	0.00	12.30	1	3,410	0.03%
2024/01/09	0	0.00	20	12.50	12.50	-20	3,459	-0.58%
2024/01/08	0	0.00	3	12.60	12.60	-3	3,493	-0.09%
2023/12/28	0	0.00	5	12.65	12.70	-5	3,655	-0.14%
2023/12/27	0	0.00	5	12.70	12.75	-5	3,647	-0.14%
2023/12/26	0	0.00	5	12.70	12.70	-5	3,672	-0.14%
2023/12/22	5	12.60	0	0.00	12.65	5	3,651	0.14%
2023/12/21	15	12.65	0	0.00	12.70	15	3,636	0.41%
2023/12/20	0	0.00	16	12.69	12.80	-16	3,606	-0.44%
2023/12/19	2	12.48	0	0.00	12.55	2	3,517	0.06%
2023/12/15	1	12.55	2	12.65	12.65	-1	3,477	-0.03%
2023/12/14	1	12.55	5	12.60	12.60	-4	3,411	-0.12%
2023/12/13	0.1	12.35	0	0.00	12.40	0.1	3,338	0.00%
2023/12/12	0	0.00	15	12.53	12.60	-15	3,304	-0.45%
2023/12/11	0	0.00	8	12.55	12.50	-8	3,330	-0.24%
2023/12/08	0	0.00	26.3	12.42	12.50	-26.3	3,325	-0.79%
2023/12/07	0	0.00	0.1	12.30	12.30	-0.1	3,256	0.00%
2023/12/06	4	12.23	23.2	12.27	12.30	-19.2	3,336	-0.57%
2023/12/04	1	12.05	0.2	12.05	12.05	0.8	3,227	0.03%
2023/11/29	0	0.00	10	12.05	12.05	-10	3,138	-0.32%
2023/11/28	0	0.00	3	12.03	12.00	-3	3,066	-0.10%
2023/11/21	0	0.00	10	12.05	12.05	-10	2,988	-0.33%
2023/11/20	0	0.00	13	12.02	12.00	-13	2,960	-0.44%
2023/11/17	0	0.00	20	11.95	12.00	-20	2,926	-0.68%
2023/11/16	0	0.00	1.2	11.90	11.95	-1.2	2,884	-0.04%
2023/11/15	0	0.00	16	11.86	11.90	-16	2,893	-0.55%
2023/11/08	5	11.80	0	0.00	11.75	5	3,011	0.17%
2023/11/06	0	0.00	5	11.75	11.80	-5	3,026	-0.17%
2023/10/31	0	0.00	1	11.55	11.50	-1	3,033	-0.03%
2023/10/30	1	11.50	0	0.00	11.60	1	3,116	0.03%
2023/10/25	0	0.00	0.2	11.55	11.65	-0.2	3,287	-0.01%
2023/10/24	0.9	11.60	0	0.00	11.60	0.9	3,426	0.03%
2023/10/23	2	11.55	10	11.55	11.50	-8	3,535	-0.23%
2023/10/19	0	0.00	1	11.60	11.65	-1	3,595	-0.03%
2023/10/18	1	11.75	1	11.70	11.65	0	3,695	0.00%
2023/10/13	0.5	11.75	0	0.00	11.75	0.5	3,771	0.01%
2023/10/12	0	0.00	5	11.80	11.80	-5	3,799	-0.13%
2023/10/05	1	11.50	0	0.00	11.55	1	3,776	0.03%
2023/10/04	3	11.40	0	0.00	11.40	3	3,819	0.08%
2023/10/03	0	0.00	1.4	11.53	11.50	-1.4	3,884	-0.04%
2023/10/02	10	11.65	0	0.00	11.55	10	4,008	0.25%
2023/09/27	2	11.55	0	0.00	11.60	2	4,262	0.05%
2023/09/22	1	11.55	0	0.00	11.50	1	4,477	0.02%
2023/09/21	1.1	11.56	0	0.00	11.55	1.1	4,611	0.02%
2023/09/14	2	11.80	5	11.85	11.85	-3	5,338	-0.06%
2023/09/13	0	0.00	8.6	11.75	11.80	-8.6	5,545	-0.15%
2023/09/12	0	0.00	5	11.80	11.80	-5	5,751	-0.09%
2023/09/11	0	0.00	51	11.75	11.80	-51	5,831	-0.87%
2023/09/04	0.3	11.60	10	11.60	11.60	-9.7	5,996	-0.16%
2023/09/01	0.7	11.60	0	0.00	11.60	0.7	6,034	0.01%
2023/08/31	0.7	11.60	0	0.00	11.55	0.7	6,086	0.01%
2023/08/28	9	11.60	0	0.00	11.60	9	6,167	0.15%
2023/08/25	1	11.60	0	0.00	11.50	1	6,256	0.02%
2023/08/17	0.3	11.40	0	0.00	11.35	0.3	6,243	0.00%
2023/08/16	2	11.35	2	11.35	11.45	0	6,214	0.00%
2023/08/15	1	11.50	0	0.00	11.50	1	6,188	0.02%
2023/08/14	1	11.50	0	0.00	11.50	1	6,250	0.02%
2023/08/10	6	11.80	1.1	11.76	11.80	4.9	6,321	0.08%
2023/08/09	0	0.00	4	11.60	11.65	-4	6,289	-0.06%
2023/08/08	0	0.00	1	11.65	11.65	-1	6,298	-0.02%
2023/08/04	0	0.00	1	11.60	11.60	-1	6,355	-0.02%
2023/07/31	0	0.00	6	11.94	11.85	-6	6,298	-0.10%
2023/07/27	2	11.75	5	11.80	11.75	-3	6,101	-0.05%
2023/07/26	1	11.75	8	11.76	11.75	-7	5,995	-0.12%
2023/07/25	0	0.00	0.1	11.65	11.65	-0.1	5,911	0.00%
2023/07/24	0	0.00	5	11.70	11.55	-5	5,845	-0.09%
2023/07/21	0	0.00	11	11.73	11.65	-11	5,795	-0.19%
2023/07/20	0	0.00	8	11.60	11.60	-8	5,676	-0.14%
2023/07/17	0	0.00	5	11.65	11.65	-5	5,572	-0.09%
2023/07/14	0	0.00	5	11.60	11.60	-5	5,571	-0.09%
2023/07/12	5.5	11.60	0	0.00	11.55	5.5	5,605	0.10%
2023/07/11	25	11.59	1	11.55	11.60	24	5,622	0.43%
2023/07/10	0	0.00	150	11.50	11.55	-150	5,609	-2.67%	大賣/鉅額交易
2023/07/06	1	11.35	206	11.41	11.35	-205	5,413	-3.79%	大賣/鉅額交易
2023/07/05	1	11.85	0	0.00	11.80	1	5,247	0.02%
2023/06/29	0	0.00	10	11.98	11.95	-10	4,955	-0.20%
2023/06/28	3	11.80	10	11.90	11.90	-7	4,905	-0.14%
2023/06/27	0	0.00	2	11.95	11.90	-2	4,881	-0.04%
2023/06/26	0	0.00	8	11.92	11.95	-8	4,728	-0.17%
2023/06/21	0	0.00	7	11.80	11.80	-7	4,536	-0.15%
2023/06/20	3	11.70	11	11.80	11.80	-8	4,484	-0.18%
2023/06/19	0	0.00	12.5	11.71	11.75	-12.5	4,307	-0.29%
2023/06/16	4	11.65	6	11.61	11.50	-2	4,105	-0.05%
2023/06/15	0	0.00	10	11.64	11.70	-10	3,986	-0.25%
2023/06/14	0	0.00	21.2	11.57	11.65	-21.2	4,072	-0.52%
2023/06/12	1	11.35	0	0.00	11.40	1	4,048	0.02%
2023/06/08	0	0.00	1	11.35	11.35	-1	4,184	-0.02%
2023/06/07	2	11.38	0	0.00	11.35	2	4,263	0.05%
2023/06/05	1.4	11.31	30	11.35	11.30	-28.6	4,331	-0.66%
2023/06/02	0	0.00	12	11.30	11.30	-12	4,357	-0.28%
2023/06/01	2	11.25	0	0.00	11.25	2	4,459	0.04%
2023/05/30	0	0.00	10.1	11.30	11.30	-10.1	4,932	-0.20%
2023/05/25	22	11.30	0	0.00	11.25	22	5,050	0.44%
2023/05/24	15.8	11.35	0	0.00	11.35	15.8	5,076	0.31%
2023/05/23	0.2	11.35	0	0.00	11.40	0.2	5,079	0.00%
2023/05/18	1.1	11.35	0.5	11.30	11.35	0.6	5,051	0.01%
2023/05/17	0.5	11.30	0	0.00	11.35	0.5	4,994	0.01%
2023/05/15	22	11.10	0.1	11.20	11.20	21.9	4,862	0.45%
2023/05/09	2	11.20	1	11.15	11.20	1	4,988	0.02%
2023/05/08	2	11.20	0	0.00	11.20	2	5,007	0.04%
2023/05/05	0	0.00	1	11.15	11.20	-1	5,031	-0.02%
2023/05/02	3.9	11.19	5.1	11.20	11.20	-1.3	5,216	-0.02%
2023/04/28	3	11.15	0	0.00	11.20	3	5,273	0.06%
2023/04/27	20	11.10	0	0.00	11.10	20	5,252	0.38%
2023/04/26	0.2	11.10	0	0.00	11.10	0.2	5,269	0.00%
2023/04/25	6	11.10	0	0.00	11.10	6	5,282	0.11%
2023/04/24	0	0.00	7.8	11.10	11.15	-7.8	5,292	-0.15%
2023/04/21	0.3	11.15	0	0.00	11.10	0.3	5,392	0.00%
2023/04/20	0.3	11.15	0	0.00	11.15	0.3	5,441	0.01%
2023/04/19	0	0.00	0.1	11.23	11.15	-0.1	5,562	0.00%
2023/04/18	20	11.20	644.3	11.16	11.15	-624.3	5,525	-11.30%	大賣/鉅額交易
2023/04/17	119	11.25	685	11.20	11.15	-566	5,530	-10.23%	大買/大賣/鉅額交易
2023/04/14	0.1	11.25	2	11.20	11.25	-1.9	5,441	-0.03%
2023/04/13	15	11.25	0	0.00	11.20	15	5,387	0.28%
2023/04/12	0.3	11.25	2	11.25	11.30	-1.7	5,352	-0.03%
2023/03/28	1	11.05	0	0.00	11.10	1	5,301	0.02%
2023/03/27	1	11.10	0	0.00	11.05	1	5,247	0.02%
2023/03/24	4	11.10	0	0.00	11.10	4	5,308	0.08%
2023/03/23	1	11.20	0	0.00	11.15	1	5,260	0.02%
2023/03/21	0	0.00	23	11.16	11.10	-23	5,257	-0.44%
2023/03/20	4	11.01	0	0.00	11.00	4	5,255	0.08%
2023/03/17	5	10.96	0	0.00	11.25	5	5,186	0.10%
2023/03/16	209	10.99	0	0.00	10.90	209	5,028	4.16%	大買/鉅額交易
2023/03/15	1	11.05	0	0.00	11.05	1	4,934	0.02%
2023/03/14	12	11.05	0	0.00	11.05	12	4,897	0.25%
2023/03/13	11	11.08	0	0.00	11.20	11	4,810	0.23%
2023/03/10	16	11.29	0	0.00	11.25	16	4,712	0.34%
2023/03/09	1	11.40	0	0.00	11.40	1	4,707	0.02%
2023/03/08	5	11.35	0	0.00	11.35	5	4,757	0.11%
2023/03/07	0	0.00	10	11.38	11.40	-10	4,714	-0.21%
2023/03/06	24.2	11.30	12	11.35	11.40	12.2	4,685	0.26%
2023/03/03	373.1	11.31	0	0.00	11.35	373.1	4,602	8.11%	大買/鉅額交易
2023/03/02	9	11.77	0	0.00	11.80	9	4,096	0.22%
2023/03/01	0	0.00	9	11.80	11.80	-9	4,102	-0.22%
2023/02/24	41	11.80	5	11.85	11.85	36	4,058	0.89%
2023/02/23	24	11.80	5	11.80	11.80	19	4,051	0.47%
2023/02/22	1	11.65	1.3	11.71	11.75	-0.3	3,962	-0.01%
2023/02/21	0.1	11.75	0	0.00	11.70	0.1	3,882	0.00%
2023/02/20	0	0.00	7	11.80	11.85	-7	3,893	-0.18%
2023/02/17	1	11.75	2	11.75	11.75	-1	3,900	-0.03%
2023/02/16	0	0.00	0.4	11.75	11.75	-0.4	3,957	-0.01%
2023/02/15	1	11.75	0	0.00	11.70	1	4,087	0.02%
2023/02/14	1	11.80	0.3	11.70	11.75	0.7	4,125	0.02%
2023/02/13	4	11.64	0.4	11.70	11.70	3.6	4,147	0.09%
2023/02/10	1	11.70	0	0.00	11.70	1	4,147	0.02%
2023/02/09	2	11.78	1	11.80	11.70	1	4,128	0.02%
2023/02/08	164	11.87	0	0.00	11.90	164	4,061	4.04%	大買/鉅額交易
2023/02/07	0	0.00	10	11.90	11.90	-10	4,048	-0.25%
2023/02/06	2	11.83	121	11.84	11.80	-119	4,022	-2.96%	大賣/鉅額交易
2023/02/03	2	11.80	15	11.83	11.85	-13	4,023	-0.32%
2023/02/02	1	11.75	85	11.71	11.75	-84	4,008	-2.10%
2023/02/01	805	11.76	15.3	11.73	11.70	789.7	3,990	19.79%	大買/鉅額交易
2023/01/31	1	11.65	12	11.66	11.70	-11	3,984	-0.28%
2023/01/30	5	11.59	5	11.70	11.55	0	3,939	0.00%
2023/01/17	1	11.55	0	0.00	11.55	1	3,957	0.03%
2023/01/16	0	0.00	5	11.60	11.55	-5	3,996	-0.13%
2023/01/13	6	11.52	5	11.55	11.50	1	4,076	0.02%
2023/01/12	1	11.55	0	0.00	11.50	1	4,194	0.02%
2023/01/11	0	0.00	11	11.57	11.60	-11	4,310	-0.26%
2023/01/10	1	11.45	5	11.45	11.50	-4	4,402	-0.09%
2023/01/09	25	11.40	39	11.32	11.40	-14	4,479	-0.31%
2023/01/05	1	11.15	0	0.00	11.15	1	4,695	0.02%
2023/01/04	1	11.10	0	0.00	11.10	1	4,893	0.02%
2023/01/03	1	11.05	0	0.00	11.05	1	5,352	0.02%
2022/12/30	1	11.00	0	0.00	11.00	1	5,493	0.02%
2022/12/29	89	11.00	0	0.00	11.00	89	5,507	1.62%
2022/12/28	1	11.15	0	0.00	11.15	1	5,554	0.02%
2022/12/27	1.4	11.16	5	11.15	11.15	-3.6	5,668	-0.06%
2022/12/26	1	11.15	0	0.00	11.15	1	5,784	0.02%
2022/12/22	0	0.00	8	11.20	11.20	-8	6,105	-0.13%
2022/12/20	2	11.12	40.4	11.15	11.10	-38.4	6,415	-0.60%
2022/12/16	1	11.15	0	0.00	11.15	1	6,572	0.02%
2022/12/15	0	0.00	0.7	11.20	11.20	-0.7	6,661	-0.01%
2022/12/14	1	11.20	2	11.25	11.25	-1	6,740	-0.01%
2022/12/12	1	11.05	6	11.10	11.15	-5	6,797	-0.07%
2022/12/08	1	10.85	0	0.00	10.85	1	6,851	0.01%
2022/12/06	0	10.95	0	0.00	10.90	0	6,914	0.00%
2022/12/05	1	10.95	0	0.00	10.95	1	6,977	0.01%
2022/12/02	0	0.00	0.1	11.05	11.00	-0.1	7,062	0.00%
2022/11/30	0	11.05	0	0.00	10.95	0	7,409	0.00%
2022/11/28	2	10.90	4	10.95	11.00	-2	7,829	-0.03%
2022/11/25	0	0.00	1	10.95	10.95	-1	8,013	-0.01%
2022/11/18	0	0.00	0.1	10.80	10.80	-0.1	8,616	0.00%
2022/11/17	2	10.70	0	0.00	10.75	2	8,691	0.02%
2022/11/16	1	10.70	2	10.75	10.70	-1	8,769	-0.01%
2022/11/14	5.1	10.85	0	0.00	10.85	5.1	8,780	0.06%
2022/11/11	1	10.85	11	10.82	10.85	-10	8,757	-0.11%
2022/11/10	0	10.60	0	0.00	10.60	0	8,686	0.00%
2022/11/09	0.3	10.78	1	10.75	10.75	-0.7	8,679	-0.01%
2022/11/08	1	10.70	0.1	10.70	10.70	0.9	8,723	0.01%
2022/11/07	0.1	10.70	1	10.65	10.65	-0.9	8,786	-0.01%
2022/11/04	0.1	10.59	10	10.55	10.60	-9.9	8,914	-0.11%
2022/11/03	5.2	10.41	0	0.00	10.45	5.2	8,987	0.06%
2022/11/02	2	10.55	0	0.00	10.50	2	9,214	0.02%
2022/11/01	1	10.55	0.1	10.65	10.55	0.9	9,235	0.01%
2022/10/31	0	0.00	0.1	10.55	10.60	-0.1	9,221	0.00%
2022/10/28	1	10.50	0	0.00	10.45	1	9,255	0.01%
2022/10/27	2	10.55	6	10.55	10.60	-4	9,245	-0.04%
2022/10/26	0.1	10.55	0	0.00	10.50	0.1	9,333	0.00%
2022/10/25	1	10.40	0	0.00	10.45	1	9,308	0.01%
2022/10/24	1	10.40	2	10.45	10.40	-1	9,236	-0.01%
2022/10/21	6	10.28	0	0.00	10.35	6	9,229	0.07%
2022/10/20	93	10.21	0	0.00	10.30	93	9,139	1.02%
2022/10/19	1	10.20	0	0.00	10.20	1	9,042	0.01%
2022/10/18	7	10.24	0	0.00	10.20	7	8,901	0.08%
2022/10/17	2.1	10.35	1	10.35	10.35	1.1	8,736	0.01%
2022/10/14	0	10.60	2	10.60	10.55	-2	8,631	-0.02%
2022/10/13	7.8	10.64	17	10.51	10.60	-9.2	8,593	-0.11%
2022/10/12	6.1	10.63	5	10.80	10.65	1.1	8,390	0.01%
2022/10/11	13.9	10.71	20	10.69	10.70	-6.1	8,215	-0.07%
2022/10/07	3	10.80	0	0.00	10.80	3	7,802	0.04%
2022/10/06	0.3	10.90	0	0.00	10.95	0.3	7,668	0.00%
2022/10/05	1	10.85	0	0.00	10.85	1	7,676	0.01%
2022/10/04	1	10.85	0	0.00	10.80	1	7,728	0.01%
2022/10/03	8	10.96	2	11.00	10.90	6	7,646	0.08%
2022/09/30	3	11.07	0	0.00	11.10	3	7,545	0.04%
2022/09/29	0	0.00	10	11.28	11.25	-10	7,372	-0.14%
2022/09/28	0	11.10	14	11.22	11.05	-14	7,313	-0.19%
2022/09/27	0	11.15	0	0.00	11.05	0	7,115	0.00%
2022/09/26	1	11.20	5	11.14	11.15	-4	7,031	-0.06%
2022/09/23	0	0.00	5.1	11.30	11.35	-5.1	6,991	-0.07%
2022/09/22	1.8	11.28	10	11.23	11.30	-8.2	6,952	-0.12%
2022/09/21	1	11.20	5	11.20	11.25	-4	6,874	-0.06%
2022/09/20	0	0.00	8	11.25	11.25	-8	6,813	-0.12%
2022/09/19	5.1	11.30	0	0.00	11.35	5.1	6,789	0.08%
2022/09/16	1.2	11.37	0	0.00	11.35	1.2	6,847	0.02%
2022/09/15	0	11.35	0	0.00	11.45	0	6,854	0.00%
2022/09/13	0.1	11.40	0	0.00	11.45	0.1	6,832	0.00%
2022/09/12	0	11.45	0	0.00	11.45	0	6,891	0.00%
2022/09/08	10	11.20	0	0.00	11.30	10	6,848	0.15%
2022/09/07	26.1	11.21	0	0.00	11.15	26.1	6,848	0.38%
2022/09/06	8.4	11.54	0	0.00	11.55	8.4	6,685	0.13%
2022/09/05	8.1	12.26	511	12.29	12.30	-502.9	6,455	-7.79%	大賣/鉅額交易
2022/09/02	0.2	12.18	5	12.15	12.15	-4.8	6,157	-0.08%
2022/09/01	9	12.18	21	12.15	12.15	-12	5,955	-0.20%
2022/08/31	2.1	12.30	405	12.27	12.30	-403	5,725	-7.04%	大賣/鉅額交易
2022/08/30	2	11.95	105.3	12.05	12.05	-103.3	5,436	-1.90%	大賣/鉅額交易
2022/08/29	5	11.87	0	0.00	11.90	5	5,280	0.09%
2022/08/26	2.1	11.98	0	0.00	11.95	2.1	5,179	0.04%
2022/08/25	30	11.98	0	0.00	11.95	30	5,123	0.59%
2022/08/24	8	11.99	30	12.00	11.95	-22	5,008	-0.44%
2022/08/23	1	11.85	0	0.00	11.85	1	4,956	0.02%
2022/08/22	1.1	11.95	0.1	11.95	11.90	1	4,913	0.02%
2022/08/19	1	11.90	0	0.00	11.95	1	4,922	0.02%
2022/08/17	1	11.80	0	0.00	11.80	1	4,851	0.02%
2022/08/16	1.2	11.75	0	0.00	11.75	1.2	4,792	0.03%
2022/08/15	1	11.80	0	0.00	11.80	1	4,773	0.02%
2022/08/12	7	11.85	0	0.00	11.85	7	4,716	0.15%
2022/08/11	1.1	11.90	0	0.00	11.85	1.1	4,649	0.02%
2022/08/10	8	11.69	0	0.00	11.70	8	4,554	0.18%
2022/08/09	0	0.00	5.2	11.65	11.70	-5.2	4,508	-0.12%
2022/08/08	1.1	11.36	0	0.00	11.35	1.1	4,357	0.03%
2022/08/05	0.1	11.40	0	0.00	11.40	0.1	4,371	0.00%
2022/08/04	1	11.25	0	0.00	11.25	1	4,442	0.02%
2022/08/03	1	11.25	0	0.00	11.25	1	4,393	0.02%
2022/08/02	5	11.20	0	0.00	11.25	5	4,492	0.11%
2022/08/01	0	11.40	10	11.30	11.40	-10	4,488	-0.22%
2022/07/29	0	11.35	0	0.00	11.30	0	4,558	0.00%
2022/07/27	2	11.20	0	0.00	11.25	2	4,595	0.04%
2022/07/26	0	0.00	1	11.15	11.20	-1	4,611	-0.02%
2022/07/25	0	11.20	0	0.00	11.15	0	4,590	0.00%
2022/07/22	0	11.05	1	11.00	11.05	-1	4,634	-0.02%
2022/07/19	2	11.03	0.2	11.00	11.05	1.9	4,685	0.04%
2022/07/15	0	10.90	1	10.85	10.85	-1	4,707	-0.02%
2022/07/14	1	10.95	1	10.90	10.90	0	4,717	0.00%
2022/07/13	1	11.00	0	0.00	11.00	1	4,765	0.02%
2022/07/12	16.1	10.83	8	10.95	10.85	8.1	4,871	0.17%
2022/07/11	0	11.10	16	11.06	11.05	-16	4,801	-0.33%
2022/07/07	0	11.20	4	11.10	11.15	-4	4,975	-0.08%
2022/07/06	0	11.18	0	0.00	11.10	0	5,082	0.00%
2022/07/04	22	11.15	0	0.00	11.20	22	5,372	0.41%
2022/07/01	15	11.23	346	11.15	11.20	-331	5,620	-5.89%	大賣/鉅額交易
2022/06/30	0	0.00	2	11.35	11.25	-2	5,730	-0.03%
2022/06/29	0	11.40	2	11.40	11.45	-2	5,787	-0.03%
2022/06/28	0	11.50	0	0.00	11.45	0	5,858	0.00%
2022/06/24	0.1	11.55	1	11.60	11.60	-0.9	5,900	-0.02%
2022/06/23	0	0.00	0.1	11.40	11.50	-0.1	5,916	0.00%
2022/06/22	0	11.40	4	11.45	11.45	-4	6,069	-0.07%
2022/06/21	1	11.55	1	11.30	11.45	0	6,133	0.00%
2022/06/20	0	11.38	3	11.37	11.20	-3	6,437	-0.05%
2022/06/17	1	11.40	2	11.40	11.40	-1	6,461	-0.02%
2022/06/16	2	11.55	32	11.55	11.50	-30	6,553	-0.46%
2022/06/15	2.1	11.48	0	0.00	11.45	2.1	6,658	0.03%
2022/06/14	6	11.43	0	0.00	11.45	6	6,695	0.09%
2022/06/13	0	11.45	0	0.00	11.45	0	6,712	0.00%
2022/06/09	5	11.50	0	0.00	11.50	5	6,701	0.08%
2022/06/06	4	11.60	4	11.60	11.65	0	6,863	0.00%
2022/06/02	2	11.55	1	11.50	11.55	1	6,984	0.01%
2022/06/01	6	11.55	0	0.00	11.50	6	7,130	0.08%
2022/05/31	5	11.66	0.9	11.65	11.60	4.1	7,150	0.06%
2022/05/30	4	11.80	1	11.70	11.75	3	7,130	0.04%
2022/05/27	10	11.62	0	0.00	11.60	10	7,101	0.14%
2022/05/25	2	11.50	0	0.00	11.45	2	7,182	0.03%
2022/05/24	0	11.50	1	11.55	11.50	-1	7,268	-0.01%
2022/05/23	0.1	11.55	0	0.00	11.55	0.1	7,294	0.00%
2022/05/20	0	11.50	0	0.00	11.55	0	7,410	0.00%
2022/05/19	0	11.40	0	0.00	11.35	0	7,435	0.00%
2022/05/18	0	11.55	10	11.65	11.65	-10	7,454	-0.13%
2022/05/17	0	0.00	30	11.53	11.50	-30	7,502	-0.40%
2022/05/16	0	0.00	4	11.35	11.45	-4	7,479	-0.05%
2022/05/13	0.1	11.15	0	0.00	11.35	0.1	7,429	0.00%
2022/05/12	15.1	11.20	0	0.00	11.10	15.1	7,441	0.20%
2022/05/10	5.1	11.29	0	11.40	11.45	5.1	7,398	0.07%
2022/05/09	11	11.38	0	0.00	11.40	11	7,347	0.15%
2022/05/06	7	11.70	0	0.00	11.75	7	7,322	0.10%
2022/05/03	4	11.90	0	0.00	11.95	4	7,335	0.05%
2022/04/28	0	0.00	5	11.90	11.90	-5	7,375	-0.07%
2022/04/27	4	11.98	0	0.00	12.00	4	7,339	0.05%
2022/04/25	4	12.06	0	0.00	12.05	4	7,316	0.05%
2022/04/22	1	12.35	0	0.00	12.35	1	7,299	0.01%
2022/04/20	2	12.15	0	0.00	12.25	2	7,646	0.03%
2022/04/19	0	0.00	0.1	12.20	12.20	-0.1	7,799	0.00%
2022/04/18	2	12.05	22	12.08	12.05	-20	7,983	-0.25%
2022/04/15	4	12.34	8	12.35	12.30	-4	7,910	-0.05%
2022/04/14	2	12.40	6	12.45	12.40	-4	7,929	-0.05%
2022/04/13	8	12.60	2.7	12.69	12.70	5.3	7,802	0.07%
2022/04/12	2	12.70	22	12.65	12.60	-20	7,714	-0.26%
2022/04/11	18	12.99	0	0.00	12.90	18	7,554	0.24%
2022/04/08	6	12.67	11.7	12.56	12.85	-5.7	7,351	-0.08%
2022/04/07	4	12.90	39	12.75	12.60	-35	7,229	-0.48%
2022/04/06	18.1	12.63	13.1	12.68	12.75	5	6,986	0.07%
2022/04/01	24.2	12.31	6	12.28	12.30	18.2	6,832	0.27%
2022/03/31	30	12.14	129	12.25	12.20	-99	6,711	-1.48%	大賣/
2022/03/30	2.4	12.02	0.2	12.00	12.05	2.2	6,595	0.03%
2022/03/29	10	11.93	0	0.00	11.95	10	6,522	0.15%
2022/03/25	29.2	11.86	10	11.83	11.85	19.2	6,422	0.30%
2022/03/24	1	12.00	10.5	12.05	12.05	-9.5	6,188	-0.15%
2022/03/23	20	12.00	75.1	11.95	12.05	-55.1	6,111	-0.90%
2022/03/22	0	0.00	0.4	11.75	11.75	-0.4	5,720	-0.01%
2022/03/18	20	11.53	4.9	11.49	11.55	15.1	5,453	0.28%
2022/03/16	0	0.00	2	11.28	11.30	-2	5,201	-0.04%
2022/03/14	10	11.25	0	0.00	11.20	10	5,152	0.19%
2022/03/10	1	11.15	0	0.00	11.15	1	5,110	0.02%
2022/03/09	0.5	11.00	0	0.00	11.05	0.5	5,048	0.01%
2022/03/08	1	10.90	1	10.90	10.90	0	4,997	0.00%
2022/03/07	9	11.00	0	0.00	11.00	9	4,976	0.18%
2022/03/03	0	0.00	0.5	11.20	11.20	-0.5	4,837	-0.01%
2022/03/02	4	11.20	0	0.00	11.20	4	4,851	0.08%
2022/03/01	0	0.00	10	11.20	11.30	-10	4,953	-0.20%
2022/02/25	11	11.15	0	0.00	11.10	11	4,937	0.22%
2022/02/22	11.1	11.35	6	11.40	11.30	5.1	4,888	0.10%
2022/02/21	19	11.50	20.2	11.50	11.50	-1.2	4,847	-0.02%
2022/02/18	5.1	11.55	12	11.55	11.55	-6.9	4,897	-0.14%
2022/02/17	0	0.00	1	11.50	11.45	-1	4,878	-0.02%
2022/02/16	0	0.00	10	11.40	11.45	-10	4,823	-0.21%
2022/02/15	0.1	11.35	10	11.35	11.35	-9.9	4,812	-0.21%
2022/02/14	0	0.00	10	11.30	11.30	-10	4,755	-0.21%
2022/02/11	10.1	11.40	1	11.45	11.45	9.1	4,674	0.19%
2022/02/10	12	11.31	0	0.00	11.35	12	4,625	0.26%
2022/02/09	0	0.00	2	11.40	11.35	-2	4,607	-0.04%
2022/02/08	0	0.00	10	11.30	11.35	-10	4,563	-0.22%
2022/01/25	1	10.90	0	0.00	10.90	1	4,339	0.02%
2022/01/21	0	0.00	5	11.05	11.05	-5	4,235	-0.12%
2022/01/20	0	0.00	1	11.20	11.20	-1	4,167	-0.02%
2022/01/18	0	0.00	2	11.20	11.20	-2	4,116	-0.05%
2022/01/17	1	11.20	0	0.00	11.15	1	4,079	0.02%
2022/01/14	40	11.30	6	11.30	11.25	34	4,037	0.84%
2022/01/13	30	11.32	0.8	11.35	11.45	29.2	4,018	0.73%
2022/01/12	0	0.00	1	11.10	11.20	-1	3,733	-0.03%
2022/01/11	26	10.94	54.8	11.10	11.05	-28.8	3,550	-0.81%
2022/01/10	0	0.00	0.2	10.95	11.00	-0.2	3,319	-0.01%
2022/01/07	0	0.00	0	10.85	10.90	0	3,278	0.00%
2022/01/06	0	0.00	0.4	10.80	10.85	-0.4	3,200	-0.01%
2021/12/30	1	10.80	0	0.00	10.75	1	3,235	0.03%
2021/12/28	0	0.00	0.4	10.75	10.80	-0.4	3,197	-0.01%
2021/12/23	0.2	10.70	0	0.00	10.70	0.2	3,192	0.01%
2021/12/22	0	0.00	10	10.65	10.65	-10	3,221	-0.31%
2021/12/21	0	0.00	10	10.60	10.60	-10	3,164	-0.32%
2021/12/20	2	10.60	0	0.00	10.55	2	3,162	0.06%
2021/12/17	0	0.00	0.7	10.52	10.50	-0.7	3,190	-0.02%
2021/12/16	0	0.00	3.8	10.55	10.50	-3.8	3,199	-0.12%
2021/12/14	0	0.00	32.2	10.55	10.50	-32.2	3,801	-0.85%
2021/12/09	0.5	10.60	0.2	10.65	10.65	0.3	4,227	0.01%
2021/12/08	2	10.60	0	0.00	10.60	2	4,349	0.05%
2021/12/07	0.2	10.55	2.5	10.51	10.55	-2.3	4,364	-0.05%
2021/12/03	10	10.50	0.2	10.55	10.55	9.8	4,442	0.22%
2021/12/02	23	10.46	0	0.00	10.45	23	4,479	0.51%
2021/12/01	0	0.00	0.1	10.50	10.50	-0.1	4,474	0.00%
2021/11/30	11	10.50	2	10.50	10.50	9	4,400	0.20%
2021/11/29	0.2	10.45	0	0.00	10.50	0.2	4,433	0.00%
2021/11/26	0	0.00	0.3	10.55	10.55	-0.3	4,501	-0.01%
2021/11/24	5	10.65	2	10.70	10.70	3	4,514	0.07%
2021/11/23	0	0.00	3	10.73	10.70	-3	4,552	-0.07%
2021/11/22	10	10.70	2	10.80	10.80	8	4,488	0.18%
2021/11/19	31	10.75	1	10.80	10.75	30	4,467	0.67%
2021/11/18	17	10.79	0	0.00	10.85	17	4,435	0.38%
2021/11/17	3	10.70	0.5	10.70	10.75	2.5	4,351	0.06%
2021/11/16	0	0.00	10.9	10.60	10.60	-10.9	4,277	-0.26%
2021/11/12	1	10.50	0.8	10.50	10.55	0.2	4,282	0.01%
2021/11/10	0	0.00	1	10.55	10.55	-1	4,330	-0.02%
2021/11/09	0	0.00	0	10.55	10.50	0	4,364	0.00%
2021/11/08	0.4	10.50	0.3	10.50	10.55	0.1	4,360	0.00%
2021/11/04	2	10.50	0	0.00	10.45	2	4,422	0.05%
2021/11/03	0	0.00	58	10.50	10.50	-58	4,452	-1.30%
2021/11/02	0	0.00	3	10.50	10.50	-3	4,443	-0.07%
2021/11/01	0	0.00	1	10.45	10.45	-1	4,427	-0.02%
2021/10/29	0	0.00	1.3	10.46	10.45	-1.3	4,432	-0.03%
2021/10/28	1	10.50	0.9	10.50	10.50	0.1	4,429	0.00%
2021/10/26	2	10.50	0	0.00	10.55	2	4,420	0.05%
2021/10/21	0	10.55	0	0.00	10.55	0	4,475	0.00%
2021/10/20	0.8	10.50	24.3	10.46	10.50	-23.5	4,352	-0.54%
2021/10/19	0.5	10.50	50	10.45	10.45	-49.5	4,394	-1.13%
2021/10/15	1	10.40	0	0.00	10.40	1	4,508	0.02%
2021/10/12	20	10.45	20	10.40	10.45	0	4,558	0.00%
2021/10/08	0	0.00	1	10.45	10.50	-1	4,519	-0.02%
2021/10/05	4	10.35	0	0.00	10.35	4	4,568	0.09%
2021/10/01	0	0.00	9	10.40	10.35	-9	4,576	-0.20%
2021/09/29	5	10.40	0	0.00	10.40	5	4,526	0.11%
2021/09/28	15	10.45	0	0.00	10.50	15	4,493	0.33%
2021/09/27	3	10.50	2	10.50	10.45	1	4,502	0.02%
2021/09/23	2	10.35	0	0.00	10.45	2	4,451	0.04%
2021/09/22	25	10.36	0	0.00	10.35	25	4,448	0.56%
2021/09/17	2	10.50	10	10.55	10.50	-8	4,319	-0.19%
2021/09/16	13	11.05	5	11.08	11.10	8	3,865	0.21%
2021/09/15	10	11.10	5	11.05	11.05	5	3,659	0.14%
2021/09/14	10	11.10	3	11.15	11.10	7	3,521	0.20%
2021/09/13	13	11.09	0	0.00	11.10	13	3,454	0.38%
2021/09/10	0	0.00	7	11.05	11.00	-7	3,387	-0.21%
2021/09/09	50	11.00	3	11.00	11.00	47	3,388	1.39%
2021/09/08	10	11.05	0.2	11.10	11.00	9.8	3,340	0.29%
2021/09/06	1	11.00	0	0.00	11.00	1	3,288	0.03%
2021/09/02	13	11.00	3	10.95	10.95	10	3,259	0.31%
2021/09/01	0	0.00	13	11.09	11.10	-13	3,198	-0.41%
2021/08/30	12.2	10.95	5	10.90	10.95	7.2	3,057	0.24%
2021/08/27	0	0.00	10	10.80	10.85	-10	2,979	-0.34%
2021/08/23	5	10.70	0	0.00	10.70	5	2,920	0.17%
2021/08/20	11	10.65	0	0.00	10.65	11	2,975	0.37%
2021/08/18	0	0.00	0.3	10.65	10.70	-0.3	3,010	-0.01%
2021/08/09	30	10.75	0	0.00	10.75	30	3,237	0.93%
2021/08/06	4	10.70	0	0.00	10.70	4	3,267	0.12%
2021/08/05	0	0.00	1	10.75	10.75	-1	3,403	-0.03%
2021/08/04	0	0.00	0.6	10.75	10.80	-0.6	3,777	-0.02%
2021/08/02	0	0.00	10	10.75	10.80	-10	4,089	-0.24%
2021/07/27	0	0.00	0.8	10.75	10.75	-0.8	4,333	-0.02%
2021/07/23	0	0.00	6	10.80	10.80	-6	4,524	-0.13%
2021/07/22	1	10.80	0	0.00	10.75	1	4,532	0.02%
2021/07/21	20	10.70	0	0.00	10.70	20	4,555	0.44%
2021/07/20	12	10.65	0	0.00	10.65	12	4,616	0.26%
2021/07/19	0	0.00	3	10.70	10.70	-3	4,621	-0.06%
2021/07/16	4	10.69	1.2	10.66	10.70	2.8	4,719	0.06%
2021/07/15	10	10.70	0	0.00	10.65	10	4,734	0.21%
2021/07/14	0	0.00	0.2	10.60	10.60	-0.2	4,788	0.00%
2021/07/12	0	0.00	1	10.65	10.65	-1	5,084	-0.02%
2021/07/08	0	0.00	14	10.65	10.65	-14	5,147	-0.27%
2021/07/07	1	10.65	0	0.00	10.65	1	5,222	0.02%
2021/07/06	10	10.65	0	0.00	10.65	10	5,288	0.19%
2021/07/02	1	10.55	0	0.00	10.55	1	5,393	0.02%
2021/07/01	0	10.55	2	10.55	10.60	-2	5,429	-0.04%
2021/06/30	3	10.60	0	0.00	10.60	3	5,480	0.05%
2021/06/28	0	0.00	0	10.55	10.60	0	5,503	0.00%
2021/06/25	2	10.60	3	10.55	10.55	-1	5,538	-0.02%
2021/06/23	1	10.60	0	0.00	10.60	1	5,656	0.02%
2021/06/21	8	10.45	0	0.00	10.45	8	5,646	0.14%
2021/06/10	1.4	10.55	5	10.55	10.60	-3.6	5,821	-0.06%
2021/06/08	0.8	10.50	0	0.00	10.55	0.8	5,849	0.01%
2021/06/07	1	10.55	0	0.00	10.50	1	5,865	0.02%
2021/06/04	0	0.00	54	10.55	10.55	-54	5,841	-0.92%
2021/06/01	1	10.50	0	0.00	10.60	1	5,899	0.02%
2021/05/28	1	10.50	10	10.50	10.55	-9	5,934	-0.15%
2021/05/27	0	0.00	6	10.40	10.40	-6	5,878	-0.10%
2021/05/26	5	10.45	0	0.00	10.45	5	5,850	0.09%
2021/05/21	4	10.40	0	0.00	10.45	4	5,905	0.07%
2021/05/20	16	10.30	0	0.00	10.30	16	5,893	0.27%
2021/05/19	0	10.45	0	0.00	10.40	0	5,813	0.00%
2021/05/18	0.1	10.50	6	10.50	10.45	-5.9	5,756	-0.10%
2021/05/17	0	0.00	0.2	10.35	10.30	-0.2	5,726	0.00%
2021/05/13	5	10.49	0	0.00	10.50	5	5,485	0.09%
2021/05/12	12	10.53	30	10.78	10.50	-18	5,344	-0.34%
2021/05/11	6	11.00	2	11.05	10.95	4	4,970	0.08%
2021/05/10	0	0.00	3	11.20	11.15	-3	4,833	-0.06%
2021/05/07	3	11.05	0	0.00	11.00	3	4,677	0.06%
2021/05/05	0	0.00	1	10.90	10.90	-1	4,545	-0.02%
2021/05/04	0	0.00	2	10.95	10.85	-2	4,514	-0.04%
2021/05/03	8	11.07	0	0.00	11.00	8	4,422	0.18%
2021/04/29	6	11.10	1	11.15	11.15	5	4,323	0.12%
2021/04/28	0	0.00	3	11.10	11.15	-3	4,273	-0.07%
2021/04/27	2	11.05	0.8	11.05	11.10	1.2	4,294	0.03%
2021/04/26	5	11.05	18.7	11.09	11.05	-13.7	4,237	-0.32%
2021/04/23	5	10.95	1	10.90	10.95	4	4,106	0.10%
2021/04/22	15	11.00	16	11.09	10.95	-1	4,098	-0.02%
2021/04/21	1	10.90	2	10.95	10.95	-1	3,993	-0.03%
2021/04/20	2	11.00	6	11.00	11.00	-4	3,957	-0.10%
2021/04/19	108	11.04	4	10.90	11.05	104	3,938	2.64%	大買/鉅額交易
2021/04/16	0	0.00	6	10.75	10.80	-6	3,654	-0.16%
2021/04/15	0	0.00	1	10.70	10.75	-1	3,673	-0.03%
2021/04/14	5	10.65	0	0.00	10.65	5	3,608	0.14%
2021/04/13	2	10.75	0	0.00	10.70	2	3,586	0.06%
2021/04/12	0	0.00	22	10.65	10.65	-22	3,512	-0.63%
2021/04/09	3	10.60	0	0.00	10.60	3	3,463	0.09%
2021/04/08	0	0.00	20	10.60	10.65	-20	3,398	-0.59%
2021/04/07	5	10.61	0	0.00	10.65	5	3,439	0.15%
2021/04/06	9	10.65	6.2	10.65	10.65	2.8	3,406	0.08%
2021/04/01	0	0.00	5	10.69	10.75	-5	3,385	-0.15%
2021/03/31	6	10.66	0	10.75	10.70	6	3,363	0.18%
2021/03/30	11	10.70	0	0.00	10.75	11	3,336	0.33%
2021/03/29	10	10.74	0	0.00	10.75	10	3,300	0.30%
2021/03/26	10	10.80	0	0.00	10.85	10	3,213	0.31%
2021/03/25	4	10.80	8	10.75	10.80	-4	3,217	-0.12%
2021/03/24	3	10.67	5	10.65	10.70	-2	3,194	-0.06%
2021/03/23	5	10.65	0.1	10.70	10.65	4.9	3,181	0.15%
2021/03/22	1	10.55	0	0.00	10.65	1	3,210	0.03%
2021/03/19	5	10.67	4	10.75	10.50	1	3,151	0.03%
2021/03/17	1	10.80	0	0.00	10.75	1	2,998	0.03%
2021/03/16	10	10.80	0	0.00	10.85	10	2,991	0.33%
2021/03/15	1.5	10.83	0	0.00	10.80	1.5	2,942	0.05%
2021/03/12	1	10.80	0	0.00	10.80	1	2,980	0.03%
2021/03/11	39	10.79	2	10.80	10.75	37	2,992	1.24%
2021/03/05	4	10.60	0	0.00	10.65	4	2,900	0.14%
2021/03/04	1	10.70	0	0.00	10.70	1	2,926	0.03%
2021/03/03	0	0.00	10	10.70	10.70	-10	2,927	-0.34%
2021/02/26	4	10.59	0	0.00	10.65	4	2,909	0.14%
2021/02/25	0	0.00	0.1	10.65	10.75	-0.1	2,880	0.00%
2021/02/24	2	10.70	0	0.00	10.65	2	2,863	0.07%
2021/02/23	1	10.50	0	0.00	10.60	1	2,836	0.04%
2021/02/22	1	10.50	0	0.00	10.55	1	2,801	0.04%
2021/02/18	1	10.45	0	0.00	10.50	1	2,813	0.04%
2021/02/17	20	10.45	10.1	10.40	10.45	9.9	2,812	0.35%
2021/02/05	1	10.35	0	0.00	10.35	1	2,750	0.04%
2021/02/04	0	0.00	10	10.30	10.30	-10	2,742	-0.36%
2021/01/29	0	0.00	2	10.30	10.25	-2	2,842	-0.07%
2021/01/28	0	0.00	1	10.25	10.25	-1	2,815	-0.04%
2021/01/27	2	10.38	0	0.00	10.30	2	2,768	0.07%
2021/01/22	12	10.34	14.1	10.30	10.30	-2.1	2,777	-0.08%
2021/01/21	2	10.40	0	0.00	10.35	2	2,743	0.07%
2021/01/20	33	10.45	0	0.00	10.35	33	2,732	1.21%
2021/01/19	0	0.00	1	10.60	10.60	-1	2,641	-0.04%
2021/01/18	5	10.50	3.1	10.55	10.55	1.9	2,636	0.07%
2021/01/15	3.5	10.61	0	0.00	10.55	3.5	2,632	0.13%
2021/01/13	0	0.00	1.4	10.65	10.65	-1.4	2,644	-0.05%
2021/01/12	2.6	10.67	1	10.60	10.65	1.6	2,642	0.06%
2021/01/11	11	10.82	10	10.85	10.80	1	2,616	0.04%
2021/01/08	3	10.70	7	10.70	10.85	-4	2,587	-0.15%
2021/01/07	57	10.75	0	0.00	10.75	57	2,530	2.25%
2021/01/06	2	10.70	0	0.00	10.75	2	2,543	0.08%
2021/01/04	0	0.00	5.1	10.75	10.80	-5.1	2,519	-0.20%
2020/12/31	0	0.00	59	10.85	10.85	-59	2,495	-2.36%
2020/12/30	1	10.85	13	10.78	10.85	-12	2,474	-0.48%
2020/12/29	0	0.00	10	10.70	10.70	-10	2,415	-0.41%
2020/12/28	0	0.00	2	10.70	10.70	-2	2,412	-0.08%
2020/12/25	5	10.70	2	10.75	10.70	3	2,378	0.13%
2020/12/24	0	0.00	2	10.65	10.70	-2	2,373	-0.08%
2020/12/23	0	0.00	22	10.60	10.60	-22	2,376	-0.93%
2020/12/22	3	10.60	0	0.00	10.60	3	2,379	0.13%
2020/12/21	0	0.00	0.3	10.65	10.65	-0.3	2,420	-0.01%
2020/12/18	0	0.00	1.1	10.60	10.65	-1.1	2,448	-0.04%
2020/12/16	0	0.00	2	10.68	10.70	-2	2,497	-0.08%
2020/12/15	3	10.55	2	10.60	10.55	1	2,531	0.04%
2020/12/14	0	0.00	5	10.60	10.60	-5	2,555	-0.20%
2020/12/11	0	0.00	6	10.65	10.70	-6	2,559	-0.23%
2020/12/10	0	0.00	4	10.55	10.60	-4	2,543	-0.16%
2020/12/09	3.2	10.55	0	0.00	10.55	3.2	2,537	0.13%
2020/12/08	4	10.59	5	10.60	10.60	-1	2,526	-0.04%
2020/12/07	0	0.00	0.4	10.80	10.75	-0.4	2,462	-0.01%
2020/12/04	10	10.75	0	0.00	10.80	10	2,460	0.41%
2020/12/03	2	10.60	0.1	10.65	10.65	1.9	2,457	0.08%
2020/12/02	3	10.70	0	0.00	10.65	3	2,456	0.12%
2020/11/30	13	10.75	0.5	10.70	10.70	12.5	2,567	0.49%
2020/11/27	1	10.75	0	0.00	10.85	1	2,662	0.04%
2020/11/25	0	0.00	2	10.90	10.85	-2	3,067	-0.07%
2020/11/24	0	0.00	0.2	10.85	10.85	-0.2	3,201	-0.01%
2020/11/23	0	0.00	5	10.85	10.90	-5	3,281	-0.15%
2020/11/20	0	0.00	12	10.80	10.85	-12	3,380	-0.36%
2020/11/19	0	0.00	6.9	10.80	10.80	-6.9	3,459	-0.20%
2020/11/17	0	0.00	50	10.75	10.75	-50	3,529	-1.42%
2020/11/16	0	0.00	0.3	10.70	10.70	-0.3	3,625	-0.01%
2020/11/13	0	0.00	1.1	10.55	10.60	-1.1	3,679	-0.03%
2020/11/12	0	0.00	10	10.60	10.60	-10	3,739	-0.27%
2020/11/11	4	10.68	4	10.73	10.70	0	3,747	0.00%
2020/11/10	1	10.50	1	10.55	10.50	0	3,697	0.00%
2020/11/09	1	10.50	0	0.00	10.45	1	3,681	0.03%
2020/11/03	0	0.00	0.7	10.45	10.40	-0.7	3,771	-0.02%
2020/10/30	0	0.00	1	10.25	10.35	-1	3,794	-0.03%
2020/10/29	0	0.00	0.1	10.30	10.30	-0.1	3,763	0.00%
2020/10/28	1	10.35	0.6	10.35	10.35	0.4	3,778	0.01%
2020/10/27	0	0.00	3	10.40	10.35	-3	3,816	-0.08%
2020/10/26	3	10.45	0	0.00	10.45	3	3,855	0.08%
2020/10/22	0	0.00	2	10.50	10.50	-2	3,884	-0.05%
2020/10/21	1	10.45	10	10.40	10.45	-9	3,882	-0.23%
2020/10/20	0	0.00	1	10.35	10.40	-1	3,891	-0.03%
2020/10/19	6	10.26	0	0.00	10.30	6	3,906	0.15%
2020/10/16	0	0.00	0.1	10.25	10.25	-0.1	3,884	0.00%
2020/10/15	0	0.00	0.6	10.30	10.25	-0.6	3,946	-0.02%
2020/10/14	2	10.25	0	0.00	10.25	2	3,948	0.05%
2020/10/12	2.1	10.33	0	0.00	10.35	2.1	3,985	0.05%
2020/10/08	1	10.25	0	0.00	10.30	1	3,996	0.03%
2020/10/07	5	10.30	0	0.00	10.25	5	3,997	0.13%
2020/10/06	6	10.34	0	0.00	10.30	6	4,004	0.15%
2020/09/30	0.6	10.30	1.1	10.25	10.25	-0.5	4,055	-0.01%
2020/09/29	1.5	10.28	0	0.00	10.25	1.5	4,061	0.04%
2020/09/28	1	10.25	0	0.00	10.25	1	4,083	0.02%
2020/09/25	0	0.00	250	10.15	10.10	-250	4,120	-6.07%	大賣/鉅額交易
2020/09/24	16	10.10	0	0.00	10.05	16	4,118	0.39%
2020/09/23	2	10.25	0	0.00	10.25	2	4,063	0.05%
2020/09/22	1	10.30	0	0.00	10.25	1	4,010	0.02%
2020/09/21	3	10.35	0	0.00	10.35	3	4,003	0.07%
2020/09/18	3	10.40	0	0.00	10.25	3	3,978	0.08%
2020/09/15	1	10.40	0	0.00	10.40	1	3,872	0.03%
2020/09/14	1.1	10.35	0	0.00	10.35	1.1	3,936	0.03%
2020/09/11	11	10.35	0	0.00	10.35	11	3,937	0.28%
2020/09/09	3	10.30	0	0.00	10.25	3	3,951	0.08%
2020/09/08	3	10.35	0	0.00	10.30	3	3,967	0.08%
2020/09/07	1	10.35	0	0.00	10.35	1	3,982	0.03%
2020/09/04	2	10.25	0	0.00	10.25	2	4,029	0.05%
2020/09/03	1	10.35	0	0.00	10.35	1	3,990	0.03%
2020/09/02	10	10.45	0	0.00	10.45	10	3,936	0.25%
2020/09/01	2	10.50	17	10.50	10.55	-15	3,853	-0.39%
2020/08/31	67	11.21	0	0.00	11.20	67	3,591	1.87%
2020/08/28	7	11.24	4	11.20	11.25	3	3,446	0.09%
2020/08/27	53	11.25	0	0.00	11.25	53	3,397	1.56%
2020/08/26	3	11.25	0	0.00	11.25	3	3,333	0.09%
2020/08/25	5	11.30	0	0.00	11.30	5	3,245	0.15%
2020/08/24	5	11.21	0	0.00	11.25	5	3,192	0.16%
2020/08/21	1	11.25	0	0.00	11.25	1	3,183	0.03%
2020/08/20	1	11.15	5	11.15	11.15	-4	3,154	-0.13%
2020/08/19	7	11.30	3	11.35	11.35	4	3,039	0.13%
2020/08/18	1	11.35	1	11.35	11.35	0	2,991	0.00%
2020/08/17	0	0.00	5	11.35	11.35	-5	2,951	-0.17%
2020/08/13	1	11.30	1	11.30	11.30	0	2,935	0.00%
2020/08/12	1	11.25	0	0.00	11.25	1	2,936	0.03%
2020/08/11	1	11.30	10	11.33	11.30	-9	2,925	-0.31%
2020/08/10	17	11.28	0	0.00	11.30	17	2,923	0.58%
2020/08/07	0	0.00	22	11.30	11.25	-22	2,919	-0.75%
2020/08/06	0	0.00	2	11.20	11.20	-2	2,875	-0.07%
2020/08/05	10	11.10	5	11.15	11.15	5	2,860	0.17%
2020/08/03	13	11.05	3	11.07	11.05	10	2,868	0.35%
2020/07/31	11	11.09	0	0.00	11.00	11	2,852	0.39%
2020/07/29	0.4	11.10	0	0.00	11.10	0.4	2,798	0.02%
2020/07/28	4	11.00	2	11.00	11.00	2	2,791	0.07%
2020/07/27	3	11.12	0	0.00	11.05	3	2,829	0.11%
2020/07/24	2	11.28	0	0.00	11.20	2	2,839	0.07%
2020/07/23	0	0.00	20	11.35	11.30	-20	2,834	-0.71%
2020/07/22	20	11.30	11	11.35	11.40	9	2,818	0.32%
2020/07/21	0	0.00	5	11.30	11.30	-5	2,819	-0.18%
2020/07/20	1	11.20	0	0.00	11.25	1	2,769	0.04%
2020/07/17	10	11.35	10	11.35	11.25	0	2,791	0.00%
2020/07/16	30	11.20	0	0.00	11.30	30	2,838	1.06%
2020/07/15	1	11.20	0	0.00	11.25	1	2,845	0.04%
2020/07/14	1	11.25	2	11.20	11.25	-1	2,877	-0.03%
2020/07/13	2	11.20	0	0.00	11.25	2	2,896	0.07%
2020/07/10	1	11.15	0	0.00	11.15	1	2,969	0.03%
2020/07/08	1	11.25	0	0.00	11.25	1	3,090	0.03%
2020/07/07	0	0.00	27.7	11.25	11.20	-27.7	3,161	-0.88%
2020/07/06	1.9	11.22	1	11.25	11.25	0.9	3,152	0.03%
2020/07/03	0	0.00	1	11.15	11.15	-1	3,165	-0.03%
2020/07/02	1	11.15	0	0.00	11.15	1	3,195	0.03%
2020/07/01	0	0.00	26	11.19	11.15	-26	3,240	-0.80%
2020/06/29	1	11.05	0	0.00	11.10	1	3,257	0.03%
2020/06/23	6	11.11	9	11.15	11.15	-3	3,335	-0.09%
2020/06/22	0	0.00	2	11.10	11.15	-2	3,382	-0.06%
2020/06/19	3	11.03	0	0.00	11.00	3	3,492	0.09%
2020/06/17	13	11.14	3	11.15	11.20	10	3,518	0.28%
2020/06/16	3	11.10	0	0.00	11.15	3	3,621	0.08%
2020/06/15	5	10.99	0	0.00	11.00	5	3,836	0.13%
2020/06/12	2	10.93	4	10.95	11.00	-2	3,913	-0.05%
2020/06/11	2	11.10	7	11.05	11.05	-5	3,990	-0.13%
2020/06/10	0	0.00	2	11.20	11.25	-2	4,145	-0.05%
2020/06/09	3	11.17	0	0.00	11.15	3	4,419	0.07%
2020/06/05	5	11.10	50	11.05	11.10	-45	4,574	-0.98%
2020/06/04	0.1	11.05	11	11.10	11.05	-10.9	4,678	-0.23%
2020/06/03	2	11.00	10	10.95	11.05	-8	4,760	-0.17%
2020/06/02	50	10.80	19	10.85	10.85	31	4,699	0.66%
2020/06/01	1	10.75	4	10.75	10.80	-3	4,656	-0.06%
2020/05/28	2	10.68	0	0.00	10.65	2	4,590	0.04%
2020/05/27	0	0.00	0.5	10.75	10.70	-0.5	4,680	-0.01%
2020/05/22	1	10.65	0	0.00	10.65	1	4,856	0.02%
2020/05/21	1	10.75	0	0.00	10.70	1	4,885	0.02%
2020/05/20	0.5	10.70	8	10.80	10.70	-7.5	4,910	-0.15%
2020/05/18	0	0.00	4	10.75	10.70	-4	4,956	-0.08%
2020/05/15	5	10.70	0	0.00	10.70	5	4,953	0.10%
2020/05/14	3	10.68	1	10.70	10.70	2	4,940	0.04%
2020/05/11	0	0.00	30	10.80	10.85	-30	4,933	-0.61%
2020/05/08	1	10.60	0	0.00	10.60	1	4,914	0.02%
2020/05/06	1	10.50	0	0.00	10.45	1	4,952	0.02%
2020/04/30	0	0.00	43	10.70	10.65	-43	5,000	-0.86%
2020/04/29	11	10.50	32	10.49	10.50	-21	5,016	-0.42%
2020/04/28	0	0.00	1	10.40	10.40	-1	5,013	-0.02%
2020/04/27	12	10.21	21	10.25	10.30	-9	5,134	-0.18%
2020/04/24	3	10.13	0	0.00	10.10	3	5,138	0.06%
2020/04/23	0	0.00	20	10.20	10.15	-20	5,152	-0.39%
2020/04/22	0	0.00	90	10.03	10.10	-90	5,129	-1.75%
2020/04/21	0	0.00	40	10.10	10.10	-40	5,100	-0.78%
2020/04/20	1	10.30	0	0.00	10.30	1	5,074	0.02%
2020/04/17	1	10.40	34	10.41	10.30	-33	5,093	-0.65%
2020/04/16	0	0.00	20	10.26	10.25	-20	5,053	-0.40%
2020/04/15	2	10.33	21	10.36	10.35	-19	5,052	-0.38%
2020/04/14	0	0.00	1	10.15	10.20	-1	4,989	-0.02%
2020/04/13	22	10.10	5	10.05	10.05	17	4,941	0.34%
2020/04/10	1	10.35	15	10.30	10.45	-14	4,829	-0.29%
2020/04/09	0	0.00	20	10.15	10.15	-20	4,776	-0.42%
2020/04/08	3	10.05	7	10.10	10.10	-4	4,784	-0.08%
2020/04/07	1	10.00	0	0.00	9.99	1	4,738	0.02%
2020/04/06	1	9.95	100	9.96	9.96	-99	4,702	-2.11%
2020/04/01	10	10.00	0	0.00	10.00	10	4,659	0.21%
2020/03/31	1	10.00	5	10.10	10.05	-4	4,667	-0.09%
2020/03/30	6	9.99	3	10.00	10.00	3	4,653	0.06%
2020/03/27	260.3	10.10	10	10.05	10.10	250.3	4,629	5.41%	大買/鉅額交易
2020/03/26	6	9.91	0	0.00	9.91	6	4,575	0.13%
2020/03/25	14	10.04	55	9.95	9.94	-41	4,613	-0.89%
2020/03/24	3	9.55	51	9.53	9.58	-48	4,557	-1.05%
2020/03/23	2	9.15	41	9.00	9.09	-39	4,527	-0.86%
2020/03/20	4	9.23	90	9.27	9.39	-86	4,514	-1.91%
2020/03/19	86	8.94	9	8.80	8.70	77	4,414	1.74%
2020/03/18	33	9.62	0	0.00	9.51	33	4,217	0.78%
2020/03/17	52	9.75	21	9.84	9.72	31	4,138	0.75%
2020/03/16	176	10.11	7	10.01	10.00	169	4,024	4.20%	大買/鉅額交易
2020/03/13	72	10.12	60	10.30	10.50	12	3,830	0.31%
2020/03/12	45	10.97	5	10.90	10.90	40	3,549	1.13%
2020/03/11	2	11.45	8	11.56	11.40	-6	3,400	-0.18%
2020/03/10	20	11.34	15	11.45	11.65	5	3,373	0.15%
2020/03/09	5	11.52	0	0.00	11.50	5	3,247	0.15%
2020/03/06	12	11.70	6	11.70	11.70	6	3,145	0.19%
2020/03/05	1	11.85	0	0.00	11.80	1	3,124	0.03%
2020/03/04	1	11.75	1	11.75	11.75	0	3,172	0.00%
2020/03/02	8	11.64	0	0.00	11.65	8	3,185	0.25%
2020/02/27	10	11.80	0.3	11.85	11.80	9.7	3,058	0.32%
2020/02/26	1	11.80	0	0.00	11.85	1	3,016	0.03%
2020/02/25	36	11.85	0	0.00	11.80	36	2,937	1.23%
2020/02/24	1	11.95	0	0.00	11.90	1	2,906	0.03%
2020/02/21	1	12.00	0	0.00	11.95	1	2,883	0.03%
2020/02/20	11	12.00	0	0.00	12.00	11	2,865	0.38%
2020/02/18	5	11.90	2	11.95	11.95	3	2,807	0.11%
2020/02/13	0	0.00	2.1	11.96	12.00	-2.1	2,878	-0.07%
2020/02/10	0	0.00	1	11.85	11.90	-1	2,920	-0.03%
2020/02/07	5	11.90	0	0.00	11.85	5	2,952	0.17%
2020/02/06	1	12.00	6	11.95	11.95	-5	2,969	-0.17%
2020/02/05	5	11.85	0	0.00	11.90	5	2,998	0.17%
2020/02/03	1	11.75	0	0.00	11.85	1	2,923	0.03%
2020/01/31	36	11.87	26	11.85	11.90	10	2,842	0.35%
2020/01/30	0	0.00	40.1	11.93	11.85	-40.1	2,779	-1.44%
2020/01/14	24	12.15	4	12.13	12.10	20	2,645	0.76%
2020/01/13	31	12.05	0	0.00	12.05	31	2,599	1.19%
2020/01/08	0	0.00	4	11.95	11.95	-4	2,539	-0.16%
2020/01/07	2	12.00	0	0.00	12.05	2	2,522	0.08%
2020/01/06	2	12.00	2	12.05	12.00	0	2,533	0.00%
2020/01/02	0	0.00	4	12.00	12.00	-4	2,526	-0.16%
2019/12/31	25	11.95	0.1	12.00	11.95	24.9	2,484	1.00%
2019/12/30	47	11.99	29.5	11.95	11.95	17.5	2,478	0.71%
2019/12/27	15	12.00	0	0.00	11.95	15	2,475	0.61%
2019/12/26	15	12.00	0	0.00	11.95	15	2,469	0.61%
2019/12/25	20	12.00	0	0.00	11.95	20	2,459	0.81%
2019/12/24	20	12.00	0	0.00	11.95	20	2,444	0.82%
2019/12/20	2	11.90	0	0.00	11.90	2	2,421	0.08%
2019/12/19	3	12.00	0	11.95	11.95	3	2,336	0.13%
2019/12/18	4	11.95	10	12.00	12.00	-6	2,263	-0.27%
2019/12/13	0	0.00	0.1	12.00	12.05	-0.1	2,232	0.00%
2019/12/12	7	11.96	1	12.00	12.00	6	2,210	0.27%
2019/12/11	2	12.00	1	11.95	11.95	1	2,178	0.05%
2019/12/10	5	12.00	0	0.00	11.95	5	2,177	0.23%
2019/12/05	0	0.00	0.3	12.05	12.05	-0.3	2,202	-0.01%
2019/12/04	5	12.00	0	0.00	12.05	5	2,185	0.23%
2019/12/03	5	12.05	0	0.00	12.10	5	2,196	0.23%
2019/11/28	0	0.00	10	12.20	12.15	-10	2,212	-0.45%
2019/11/27	0	0.00	1	12.25	12.25	-1	2,238	-0.04%
2019/11/21	0	0.00	23.2	12.25	12.25	-23.2	2,625	-0.88%
2019/11/20	4	12.25	2	12.25	12.25	2	2,644	0.08%
2019/11/19	0.8	12.20	0	0.00	12.20	0.8	2,667	0.03%
2019/11/14	2	12.25	0.1	12.20	12.20	1.9	2,733	0.07%
2019/11/12	0	0.00	5	12.25	12.25	-5	2,797	-0.18%
2019/11/11	2	12.20	0	0.00	12.20	2	2,815	0.07%
2019/11/07	0	0.00	1.2	12.14	12.10	-1.2	2,801	-0.04%
2019/11/06	0	0.00	1.4	12.10	12.15	-1.4	2,811	-0.05%
2019/11/04	0	0.00	0.1	11.95	12.00	-0.1	2,786	0.00%
2019/10/31	20	11.95	2	12.00	11.95	18	2,855	0.63%
2019/10/30	10	11.90	0	0.00	12.00	10	2,878	0.35%
2019/10/29	7	12.00	0	0.00	11.95	7	2,936	0.24%
2019/10/24	0	0.00	6.3	12.00	12.05	-6.3	2,975	-0.21%
2019/10/18	5	11.90	0	0.00	12.00	5	3,000	0.17%
2019/10/15	20	11.94	0.2	12.00	12.00	19.8	3,065	0.65%
2019/10/09	0	0.00	0.1	12.00	11.90	-0.1	3,090	0.00%
2019/10/08	0	0.00	0.2	12.00	12.00	-0.2	3,127	0.00%
2019/10/07	0.6	12.00	0	0.00	12.00	0.6	3,189	0.02%
2019/10/03	20	11.90	0.5	12.00	11.90	19.5	3,234	0.60%
2019/10/01	0	0.00	0.3	12.05	12.00	-0.3	3,262	-0.01%
2019/09/27	0	0.00	5.3	12.00	12.00	-5.3	3,271	-0.16%
2019/09/25	5	12.10	0	0.00	12.15	5	3,323	0.15%
2019/09/24	0	0.00	1	12.20	12.15	-1	3,348	-0.03%
2019/09/23	0.2	12.20	23	12.24	12.15	-22.8	3,358	-0.68%
2019/09/20	0	0.00	11	12.24	12.25	-11	3,397	-0.32%
2019/09/19	0.2	12.10	1	12.15	12.15	-0.8	3,373	-0.02%
2019/09/18	12	12.05	0	0.00	12.10	12	3,373	0.36%
2019/09/12	2	12.10	0	0.00	12.10	2	3,591	0.06%
2019/09/11	2	12.05	0	0.00	12.10	2	3,657	0.05%
2019/09/10	1	12.10	10	12.10	12.15	-9	3,695	-0.24%
2019/09/09	0	0.00	20	12.03	12.05	-20	3,686	-0.54%
2019/09/06	0	0.00	5	11.95	11.95	-5	3,689	-0.14%
2019/09/05	0	0.00	5	11.90	11.95	-5	3,737	-0.13%
2019/09/03	0	0.00	21	11.85	11.85	-21	3,931	-0.53%
2019/09/02	0	0.00	10	11.70	11.70	-10	3,968	-0.25%
2019/08/30	3	11.60	0	0.00	11.60	3	3,974	0.08%
2019/08/29	2	11.58	10	11.60	11.50	-8	3,960	-0.20%
2019/08/28	0	0.00	30	12.30	12.30	-30	3,832	-0.78%
2019/08/26	2	12.30	0	0.00	12.25	2	3,683	0.05%
2019/08/23	11	12.35	0	0.00	12.35	11	3,668	0.30%
2019/08/22	10	12.35	0	0.00	12.40	10	3,665	0.27%
2019/08/16	2	12.15	2	12.30	12.30	0	3,748	0.00%
2019/08/15	1	12.20	0	0.00	12.20	1	3,677	0.03%
2019/08/14	15	12.30	0	0.00	12.30	15	3,714	0.40%
2019/08/13	0	0.00	10	12.30	12.25	-10	3,702	-0.27%
2019/08/12	0	0.00	3	12.40	12.45	-3	3,688	-0.08%
2019/08/08	0	0.00	10	12.33	12.40	-10	3,731	-0.27%
2019/08/07	11	12.20	0	0.00	12.20	11	3,735	0.29%
2019/08/06	0	0.00	8	12.15	12.25	-8	3,754	-0.21%
2019/08/05	1	12.30	5	12.30	12.30	-4	3,739	-0.11%
2019/08/02	1	12.30	0	0.00	12.30	1	3,795	0.03%
2019/08/01	5	12.50	0	0.00	12.55	5	3,748	0.13%
2019/07/26	0	0.00	5	12.75	12.70	-5	3,822	-0.13%
2019/07/25	2	12.70	0	0.00	12.70	2	3,881	0.05%
2019/07/22	0	0.00	4	12.63	12.70	-4	4,105	-0.10%
2019/07/19	0	0.00	2	12.60	12.60	-2	4,162	-0.05%
2019/07/18	2	12.55	0	0.00	12.60	2	4,160	0.05%
2019/07/17	1	12.45	0	0.00	12.50	1	4,150	0.02%
2019/07/16	0	0.00	5	12.55	12.55	-5	4,098	-0.12%
2019/07/15	0	0.00	5	12.65	12.60	-5	4,082	-0.12%
2019/07/12	2	12.60	30	12.60	12.60	-28	4,120	-0.68%
2019/07/11	0	0.00	95	12.46	12.55	-95	4,081	-2.33%
2019/07/10	0	0.00	15	12.35	12.35	-15	4,004	-0.37%
2019/07/09	0	0.00	20	12.30	12.30	-20	4,001	-0.50%
2019/07/08	10	12.25	5	12.30	12.20	5	3,972	0.13%
2019/07/05	0	0.00	15	12.27	12.30	-15	3,991	-0.38%
2019/07/04	0	0.00	10	12.25	12.25	-10	4,012	-0.25%
2019/07/03	0	0.00	5	12.25	12.20	-5	4,000	-0.12%
2019/07/02	0	0.00	15	12.25	12.25	-15	3,986	-0.38%
2019/07/01	0	0.00	7	12.29	12.30	-7	3,974	-0.18%
2019/06/28	0	0.00	10	12.30	12.30	-10	3,959	-0.25%
2019/06/27	0	0.00	24	12.28	12.30	-24	3,957	-0.61%
2019/06/26	1	12.20	3	12.25	12.20	-2	3,971	-0.05%
2019/06/25	2	12.20	0.4	12.20	12.25	1.6	3,962	0.04%
2019/06/24	0.7	12.20	2	12.25	12.25	-1.3	3,990	-0.03%
2019/06/21	5	12.18	10	12.43	12.10	-5	3,959	-0.13%
2019/06/20	0	0.00	47	12.30	12.40	-47	3,890	-1.21%
2019/06/19	0.9	12.10	35	12.19	12.20	-34.1	3,823	-0.89%
2019/06/18	0	0.00	69	12.08	12.10	-69	3,796	-1.82%
2019/06/17	0	0.00	0.5	11.95	11.95	-0.5	3,768	-0.01%
2019/06/14	25	11.85	2	11.90	11.85	23	3,805	0.60%
2019/06/13	40	11.80	0	0.00	11.80	40	3,807	1.05%
2019/06/12	4	11.90	25	11.86	11.85	-21	3,800	-0.55%
2019/06/11	3	12.20	12	12.25	12.15	-9	3,672	-0.25%
2019/06/10	6	12.20	59	12.18	12.20	-53	3,642	-1.46%
2019/06/06	16	12.10	10	12.10	12.10	6	3,584	0.17%
2019/06/05	0	0.00	12	12.10	12.05	-12	3,551	-0.34%
2019/06/04	0	0.00	5	12.05	12.10	-5	3,527	-0.14%
2019/06/03	2	11.95	5	12.00	12.05	-3	3,526	-0.09%
2019/05/31	0	0.00	31	12.00	12.05	-31	3,524	-0.88%
2019/05/30	0	0.00	30	11.97	12.00	-30	3,489	-0.86%
2019/05/29	0	0.00	36	11.89	11.95	-36	3,488	-1.03%
2019/05/28	16	11.97	0	0.00	11.85	16	3,477	0.46%
2019/05/27	10	12.00	20.2	12.04	12.05	-10.2	3,421	-0.30%
2019/05/24	3	11.85	5	11.95	11.90	-2	3,383	-0.06%
2019/05/23	10	11.85	0	0.00	11.80	10	3,345	0.30%
2019/05/22	0	0.00	5	11.90	11.90	-5	3,327	-0.15%
2019/05/21	0	0.00	47	11.84	11.90	-47	3,371	-1.39%
2019/05/20	0	0.00	2	11.70	11.75	-2	3,325	-0.06%
2019/05/15	0	0.00	7	11.60	11.50	-7	3,394	-0.21%
2019/05/14	7	11.41	25	11.47	11.50	-18	3,381	-0.53%
2019/05/13	5	11.60	0	0.00	11.60	5	3,360	0.15%
2019/05/10	5	11.65	26	11.77	11.75	-21	3,370	-0.62%
2019/05/09	0.6	11.60	30	11.60	11.60	-29.4	3,308	-0.89%
2019/05/07	2	11.55	10	11.60	11.70	-8	3,234	-0.25%
2019/05/06	7	11.54	0	0.00	11.55	7	3,237	0.22%
2019/05/03	1	11.70	1	11.75	11.70	0	3,162	0.00%
2019/05/02	0	0.00	72	11.70	11.75	-72	3,124	-2.30%
2019/04/30	6	11.55	28	11.51	11.50	-22	3,030	-0.73%
2019/04/29	10	11.30	16	11.35	11.45	-6	2,970	-0.20%
2019/04/24	18	11.15	0	0.00	11.15	18	2,782	0.65%
2019/04/23	21	11.15	0	0.00	11.15	21	2,772	0.76%
2019/04/18	0	0.00	2	11.10	11.15	-2	2,717	-0.07%
2019/04/17	0	0.00	103	11.20	11.20	-103	2,683	-3.84%	大賣/鉅額交易
2019/04/16	1.3	11.24	0	11.20	11.25	1.3	2,662	0.05%
2019/04/15	0	0.00	0.1	11.25	11.25	-0.1	2,656	0.00%
2019/04/11	0	0.00	12	11.30	11.25	-12	2,669	-0.45%
2019/04/10	0	0.00	2	11.25	11.30	-2	2,631	-0.08%
2019/04/08	0	0.00	37.1	11.23	11.30	-37.1	2,604	-1.43%
2019/04/03	0.1	11.20	0	0.00	11.20	0.1	2,592	0.00%
2019/04/02	0	0.00	1	11.20	11.15	-1	2,578	-0.04%
2019/04/01	0.7	11.10	0	0.00	11.20	0.7	2,565	0.03%
2019/03/25	35	11.13	14	11.10	11.10	21	2,594	0.81%
2019/03/22	25	11.25	10	11.25	11.25	15	2,579	0.58%
2019/03/21	0	0.00	2.5	11.24	11.25	-2.5	2,568	-0.10%
2019/03/20	0	0.00	0.9	11.15	11.20	-0.9	2,524	-0.04%
2019/03/19	0	0.00	3	11.20	11.15	-3	2,502	-0.12%
2019/03/15	7	11.05	0	0.00	11.10	7	2,436	0.29%
2019/03/13	0	0.00	28	10.97	11.00	-28	2,367	-1.18%
2019/03/12	0	0.00	9	10.99	11.00	-9	2,347	-0.38%
2019/03/11	10	10.95	0	0.00	10.95	10	2,329	0.43%
2019/03/08	25	10.92	5	10.90	10.95	20	2,334	0.86%
2019/03/07	10	10.95	1	10.95	10.90	9	2,323	0.39%
2019/03/06	20	10.85	10	10.85	10.85	10	2,307	0.43%
2019/03/05	5	10.80	2	10.80	10.80	3	2,279	0.13%
2019/03/04	50	10.79	20	10.85	10.85	30	2,266	1.32%
2019/02/27	5	10.85	9	10.80	10.80	-4	2,235	-0.18%
2019/02/25	0	0.00	0.7	10.90	10.90	-0.7	2,190	-0.03%
2019/02/22	0	0.00	6	10.85	10.85	-6	2,188	-0.27%
2019/02/20	10	10.85	16	10.85	10.85	-6	2,150	-0.28%
2019/02/19	10	10.75	0	0.00	10.75	10	2,089	0.48%
2019/02/18	10	10.75	45	10.75	10.75	-35	2,100	-1.67%
2019/02/15	5	10.60	22	10.60	10.60	-17	2,001	-0.85%
2019/02/14	15	10.55	5	10.60	10.60	10	1,973	0.51%
2019/02/12	15	10.45	1	10.50	10.50	14	1,920	0.73%
2019/02/11	30	10.46	10	10.45	10.40	20	1,914	1.04%
2019/01/30	15	10.45	0	0.00	10.50	15	1,907	0.79%
2019/01/29	15	10.40	5	10.40	10.40	10	1,878	0.53%
2019/01/25	25	10.40	0	0.00	10.40	25	1,894	1.32%
2019/01/24	26	10.35	0	0.00	10.40	26	1,865	1.39%
2019/01/23	25	10.34	0	0.00	10.30	25	1,884	1.33%
2019/01/21	0	0.00	10	10.30	10.35	-10	1,929	-0.52%
2019/01/16	0	0.00	5	10.20	10.20	-5	2,010	-0.25%
2019/01/14	0	0.00	7	10.15	10.15	-7	2,035	-0.34%
2019/01/11	0	0.00	12	10.15	10.15	-12	2,141	-0.56%
2019/01/10	0	0.00	5	10.10	10.15	-5	2,164	-0.23%
2019/01/09	29	10.10	20	10.11	10.15	9	2,185	0.41%
2019/01/08	0	0.00	11	10.05	10.05	-11	2,194	-0.50%
2019/01/07	20	10.00	15	10.02	10.05	5	2,234	0.22%
2019/01/04	0	0.00	15	9.97	9.96	-15	2,301	-0.65%
2019/01/03	1	9.96	5.2	10.00	9.97	-4.2	2,415	-0.17%
2019/01/02	0	0.00	10	10.00	9.99	-10	2,451	-0.41%
2018/12/28	0	0.00	5	10.00	10.00	-5	2,475	-0.20%
2018/12/27	0	0.00	17	9.99	9.99	-17	2,544	-0.67%
2018/12/26	0	0.00	38	9.98	9.96	-38	2,587	-1.47%
2018/12/25	0	0.00	25	9.97	9.98	-25	2,607	-0.96%
2018/12/24	0	0.00	20	10.02	10.00	-20	2,636	-0.76%
2018/12/22	0	0.00	5	10.05	10.00	-5	2,660	-0.19%
2018/12/21	1	9.96	10	9.99	9.93	-9	2,697	-0.33%
2018/12/20	0	0.00	15	10.08	10.05	-15	2,653	-0.57%
2018/12/19	2	10.00	65	10.00	10.05	-63	2,658	-2.37%
2018/12/14	6	10.10	0	0.00	10.10	6	2,670	0.22%
2018/12/13	1	10.10	5	10.15	10.15	-4	2,726	-0.15%
2018/12/12	0	0.00	1	10.10	10.10	-1	2,771	-0.04%
2018/12/11	10	10.10	0	0.00	10.00	10	2,819	0.35%
2018/12/10	1	10.15	0	0.00	10.15	1	2,936	0.03%
2018/12/07	0	0.00	10	10.15	10.20	-10	3,035	-0.33%
2018/12/03	0	0.00	15	10.32	10.30	-15	3,435	-0.44%
2018/11/28	0	0.00	1	10.25	10.25	-1	4,324	-0.02%
2018/11/23	0	0.00	2	10.15	10.10	-2	4,784	-0.04%
2018/11/22	0	0.00	2	10.15	10.15	-2	4,989	-0.04%
2018/11/21	0	0.00	1	10.15	10.15	-1	5,183	-0.02%
2018/11/20	0	0.00	5	10.25	10.20	-5	5,372	-0.09%
2018/11/19	0	0.00	33.1	10.29	10.30	-33.1	5,425	-0.61%
2018/11/16	0	0.00	15	10.27	10.30	-15	5,482	-0.27%
2018/11/15	0	0.00	20	10.21	10.25	-20	5,647	-0.35%
2018/11/13	1	10.05	0	0.00	10.10	1	5,717	0.02%
2018/11/09	0	0.00	6	10.08	10.10	-6	5,771	-0.10%
2018/11/08	0	0.00	5	10.20	10.20	-5	5,804	-0.09%
2018/11/07	0	0.00	15	10.00	10.10	-15	5,790	-0.26%
2018/11/06	10	9.94	0	0.00	9.93	10	5,851	0.17%
2018/10/31	0	0.00	5	9.90	9.90	-5	5,891	-0.08%
2018/10/30	12	9.78	0	0.00	9.76	12	5,870	0.20%
2018/10/29	0	0.00	4	9.81	9.78	-4	5,850	-0.07%
2018/10/25	2	9.88	0	0.00	9.91	2	5,844	0.03%
2018/10/23	0	0.00	6	10.02	9.98	-6	5,785	-0.10%
2018/10/22	12	10.01	0	0.00	10.05	12	5,756	0.21%
2018/10/19	5	9.98	0	0.00	9.95	5	5,744	0.09%
2018/10/17	0.3	10.15	0	0.00	10.10	0.3	5,623	0.01%
2018/10/16	0.6	10.15	0	0.00	10.15	0.6	5,598	0.01%
2018/10/12	0	0.00	3	10.15	10.15	-3	5,554	-0.05%
2018/10/11	36	10.08	24	10.11	10.05	12	5,496	0.22%
2018/10/09	0	0.00	15	10.38	10.40	-15	5,357	-0.28%
2018/10/08	0	0.00	10	10.35	10.35	-10	5,316	-0.19%
2018/10/05	21	10.31	7.4	10.30	10.30	13.6	5,290	0.26%
2018/10/04	13	10.44	0	0.00	10.45	13	5,217	0.25%
2018/10/03	2	10.50	0	0.00	10.55	2	5,164	0.04%
2018/10/02	2	10.65	0	0.00	10.65	2	5,135	0.04%
2018/10/01	1	10.75	0.4	10.75	10.70	0.6	5,104	0.01%
2018/09/28	0	0.00	6	10.80	10.80	-6	5,099	-0.12%
2018/09/27	0	0.00	5.3	10.80	10.80	-5.3	5,062	-0.11%
2018/09/26	0	0.00	5	10.80	10.75	-5	5,033	-0.10%
2018/09/25	0	0.00	8	10.70	10.75	-8	5,060	-0.16%
2018/09/21	0	0.00	45	10.79	10.75	-45	5,052	-0.89%
2018/09/19	3	10.80	51	10.75	10.75	-48	5,015	-0.96%
2018/09/18	10.1	10.60	20	10.63	10.65	-9.9	4,943	-0.20%
2018/09/17	1	10.75	5	10.65	10.55	-4	4,919	-0.08%
2018/09/14	20	10.75	336	10.81	10.80	-316	4,880	-6.47%	大賣/鉅額交易
2018/09/13	0	0.00	88.1	10.57	10.65	-88.1	4,754	-1.85%
2018/09/12	0	0.00	15	10.35	10.45	-15	4,663	-0.32%
2018/09/11	3	10.15	0	0.00	10.20	3	4,550	0.07%
2018/09/10	12	10.18	0	0.00	10.10	12	4,526	0.27%
2018/09/07	11	10.20	0	0.00	10.20	11	4,418	0.25%
2018/09/06	10	10.25	11	10.30	10.20	-1	4,307	-0.02%
2018/09/05	10	11.11	62	11.11	11.15	-52	3,811	-1.36%
2018/09/04	3	11.15	41	11.16	11.20	-38	3,582	-1.06%
2018/09/03	2	11.20	20.7	11.25	11.20	-18.7	3,451	-0.54%
2018/08/31	0	0.00	77	11.26	11.25	-77	3,362	-2.29%
2018/08/30	10	11.25	187	11.29	11.30	-177	3,241	-5.46%	大賣/鉅額交易
2018/08/29	0	0.00	63	11.19	11.20	-63	3,037	-2.07%
2018/08/28	15	11.08	146	11.10	11.10	-131	2,848	-4.60%	大賣/鉅額交易
2018/08/27	18	10.96	104	10.99	11.00	-86	2,676	-3.21%	大賣/
2018/08/24	5	10.88	134	10.89	10.90	-129	2,493	-5.17%	大賣/鉅額交易
2018/08/23	5	10.90	20	10.90	10.85	-15	2,468	-0.61%
2018/08/22	10	10.85	123.3	10.79	10.85	-113.3	2,483	-4.56%	大賣/鉅額交易
2018/08/21	21	10.66	55	10.64	10.70	-34	2,310	-1.47%
2018/08/20	0	0.00	10	10.58	10.55	-10	2,241	-0.45%
2018/08/17	0	0.00	5	10.55	10.50	-5	2,214	-0.23%
2018/08/16	3	10.40	1	10.40	10.40	2	2,198	0.09%
2018/08/15	9	10.50	0	0.00	10.45	9	2,163	0.42%
2018/08/14	3	10.50	0	0.00	10.50	3	2,142	0.14%
2018/08/13	16	10.55	0	0.00	10.45	16	2,149	0.74%
2018/08/10	0	0.00	95	10.59	10.60	-95	2,076	-4.58%
2018/08/06	10	10.46	0	0.00	10.45	10	2,030	0.49%
2018/08/03	7	10.40	10	10.43	10.45	-3	2,026	-0.15%
2018/08/02	0	0.00	12	10.40	10.40	-12	2,011	-0.60%
2018/08/01	0	0.00	60	10.46	10.50	-60	1,978	-3.03%
2018/07/31	0	0.00	20	10.33	10.35	-20	1,959	-1.02%
2018/07/30	21	10.20	10.3	10.25	10.25	10.7	1,926	0.56%
2018/07/27	10	10.20	0	0.00	10.20	10	1,934	0.52%
2018/07/26	0	0.00	6	10.20	10.20	-6	1,933	-0.31%
2018/07/25	0	0.00	5	10.20	10.20	-5	1,940	-0.26%
2018/07/24	0	0.00	15	10.15	10.20	-15	1,960	-0.77%
2018/07/23	10	10.15	0	0.00	10.10	10	1,963	0.51%
2018/07/19	0	0.00	70	10.15	10.15	-70	1,983	-3.53%
2018/07/18	0	0.00	5	10.20	10.20	-5	1,964	-0.25%
2018/07/16	10	10.15	5	10.10	10.10	5	1,956	0.26%
2018/07/13	5	10.10	0	0.00	10.10	5	1,975	0.25%
2018/07/09	7	10.00	0	0.00	10.05	7	2,001	0.35%
2018/07/06	7	9.98	0	0.00	9.98	7	2,016	0.35%
2018/07/05	8	10.00	0	0.00	10.05	8	2,003	0.40%
2018/07/03	2	10.05	0	0.00	10.00	2	2,028	0.10%
2018/06/28	30	10.00	0	0.00	10.00	30	1,981	1.51%
2018/06/27	2	10.10	0	0.00	10.10	2	1,967	0.10%
2018/06/26	3	10.05	0	0.00	10.15	3	1,965	0.15%
2018/06/22	5	10.05	0	0.00	10.05	5	1,978	0.25%
2018/06/21	5	10.12	0	0.00	10.15	5	1,984	0.25%
2018/06/19	10	10.20	0	0.00	10.10	10	2,048	0.49%
2018/06/15	1	10.15	0	0.00	10.20	1	2,026	0.05%
2018/06/14	0	0.00	4	10.11	10.10	-4	2,024	-0.20%
2018/06/07	0	0.00	3	10.15	10.15	-3	1,991	-0.15%
2018/06/06	0	0.00	22	10.10	10.10	-22	1,993	-1.10%
2018/06/05	0	0.00	5	10.05	10.10	-5	1,977	-0.25%
2018/06/04	0	0.00	2	10.05	10.00	-2	1,956	-0.10%
2018/05/29	0	0.00	9	10.05	10.05	-9	1,848	-0.49%
2018/05/25	1	10.00	3	10.00	10.00	-2	1,856	-0.11%
2018/05/24	3	9.96	0	0.00	9.99	3	1,872	0.16%
2018/05/23	0	0.00	1	9.99	9.98	-1	1,885	-0.05%
2018/05/22	0	0.00	1.2	9.97	9.97	-1.2	1,890	-0.06%
2018/05/21	0	0.00	10	9.94	9.96	-10	1,903	-0.53%
2018/05/18	14	9.93	6	9.92	9.93	8	1,905	0.42%
2018/05/09	3	9.92	0	0.00	9.92	3	2,094	0.14%
2018/05/08	1	9.91	0	0.00	9.94	1	2,121	0.05%
2018/05/07	5	9.92	0	0.00	9.94	5	2,090	0.24%
2018/05/03	0	0.00	9	9.95	9.96	-9	2,063	-0.44%
2018/05/02	12	9.95	6	9.97	9.98	6	2,084	0.29%
2018/04/30	5	9.91	2	9.93	9.95	3	2,094	0.14%
2018/04/27	0	0.00	2	9.92	9.91	-2	2,129	-0.09%
2018/04/26	0	0.00	2	9.88	9.86	-2	2,188	-0.09%
2018/04/24	20	9.84	0.2	9.84	9.85	19.8	2,293	0.86%
2018/04/23	0	0.00	7	9.91	9.87	-7	2,308	-0.30%
2018/04/20	0	0.00	1	9.92	9.89	-1	2,332	-0.04%
2018/04/19	0	0.00	2	9.91	9.91	-2	2,383	-0.08%
2018/04/18	0	0.00	39	9.90	9.91	-39	2,385	-1.64%
2018/04/17	0	0.00	17	9.88	9.86	-17	2,442	-0.70%
2018/04/13	0	0.00	1.2	9.91	9.92	-1.2	2,459	-0.05%
2018/04/12	2	9.91	0	0.00	9.91	2	2,517	0.08%
2018/04/11	10	9.90	5.1	9.90	9.90	4.9	2,526	0.19%
2018/04/10	125	9.85	0	0.00	9.86	125	2,530	4.94%	大買/鉅額交易
2018/04/09	0	0.00	10	9.81	9.84	-10	2,533	-0.39%
2018/04/02	5	9.82	5	9.85	9.82	0	2,518	0.00%
2018/03/31	8	9.83	0	0.00	9.84	8	2,496	0.32%
2018/03/30	1	9.81	0	0.00	9.81	1	2,496	0.04%
2018/03/29	2	9.77	0	0.00	9.78	2	2,487	0.08%
2018/03/28	100	9.74	0	0.00	9.78	100	2,494	4.01%
2018/03/22	4	9.76	4.6	9.75	9.74	-0.6	2,477	-0.02%
2018/03/19	0	0.00	14	9.62	9.64	-14	2,521	-0.56%
2018/03/16	15	9.62	0	0.00	9.61	15	2,538	0.59%
2018/03/14	13	9.63	0.6	9.63	9.63	12.4	2,547	0.49%
2018/03/12	10	9.54	20	9.58	9.59	-10	2,527	-0.40%
2018/03/07	5	9.48	0	0.00	9.47	5	2,588	0.19%
2018/03/05	0	0.00	2	9.51	9.50	-2	2,639	-0.08%
2018/03/02	0	0.00	2	9.54	9.57	-2	2,618	-0.08%
2018/02/27	0	0.00	1	9.68	9.65	-1	2,599	-0.04%
2018/02/23	5	9.61	1	9.65	9.61	4	2,593	0.15%
2018/02/22	20	9.53	1	9.60	9.60	19	2,657	0.72%
2018/02/12	2	9.38	0	0.00	9.40	2	2,686	0.07%
2018/02/09	2	9.29	0	0.00	9.35	2	2,666	0.08%
2018/02/07	0	0.00	4	9.40	9.40	-4	2,627	-0.15%
2018/02/06	6	9.40	37.1	9.47	9.35	-31.1	2,604	-1.19%
2018/02/05	13	9.57	2	9.60	9.60	11	2,496	0.44%
2018/01/30	0	0.00	2	9.73	9.74	-2	2,415	-0.08%
2018/01/25	3.4	9.80	0	0.00	9.78	3.4	2,407	0.14%
2018/01/24	2	9.75	16	9.75	9.76	-14	2,378	-0.59%
2018/01/23	4	9.82	2	9.84	9.79	2	2,353	0.08%
2018/01/22	0	0.00	6	9.85	9.85	-6	2,292	-0.26%
2018/01/19	3	9.81	5.9	9.79	9.80	-2.9	2,226	-0.13%
2018/01/18	0	0.00	5	9.75	9.74	-5	2,193	-0.23%
2018/01/17	1	9.67	2	9.68	9.70	-1	2,147	-0.05%
2018/01/16	1	9.66	30	9.67	9.69	-29	2,137	-1.36%
2018/01/11	3	9.57	0	0.00	9.57	3	2,135	0.14%
2018/01/08	0	0.00	20	9.67	9.70	-20	2,107	-0.95%
2018/01/05	0	0.00	5	9.62	9.66	-5	2,059	-0.24%
2018/01/04	0	0.00	7	9.60	9.62	-7	2,049	-0.34%
2018/01/02	0	0.00	5	9.55	9.57	-5	2,051	-0.24%