國票金 (2889)-臺銀-民權券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
7,219張
產業
上市金融類股
716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

國票金 (2889)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	3	13.90	0	0.00	13.95	3	7,611	0.04%
2024/04/25	1.6	13.95	1	13.95	13.95	0.6	7,551	0.01%
2024/04/24	11	13.95	40	13.95	14.00	-29	7,536	-0.38%
2024/04/23	1.1	14.04	27	14.00	14.00	-25.9	7,511	-0.34%
2024/04/22	0.1	13.90	11.5	13.86	13.90	-11.4	7,454	-0.15%
2024/04/19	21	13.54	28	13.59	13.60	-7	7,294	-0.10%
2024/04/18	19.2	13.45	0	0.00	13.45	19.2	7,120	0.27%
2024/04/17	13	13.56	2	13.70	13.50	11	6,808	0.16%
2024/04/16	53	13.67	31.5	13.74	13.60	21.5	6,670	0.32%
2024/04/15	8	13.80	4.5	13.81	13.80	3.5	6,568	0.05%
2024/04/12	23	13.81	0	0.00	13.85	23	6,556	0.35%
2024/04/11	12.1	13.91	0	0.00	13.90	12.1	6,530	0.19%
2024/04/10	1	13.95	122	13.95	13.95	-121	6,542	-1.85%	大賣/鉅額交易
2024/04/09	2	13.99	0	0.00	14.00	2	6,541	0.03%
2024/04/08	0.9	13.85	7.2	13.85	13.90	-6.3	6,433	-0.10%
2024/04/03	2	13.80	11	13.80	13.80	-9	6,464	-0.14%
2024/04/02	1	13.90	4	13.85	13.90	-3	6,504	-0.05%
2024/04/01	1	13.95	2	13.90	13.90	-1	6,695	-0.01%
2024/03/29	13.1	13.88	0.7	13.90	13.90	12.4	6,883	0.18%
2024/03/28	1	13.85	10	13.90	13.90	-9	6,807	-0.13%
2024/03/27	72	13.79	103.6	13.75	13.85	-31.6	6,739	-0.47%	大賣/
2024/03/26	75	13.77	8	13.69	13.70	67	6,665	1.01%
2024/03/25	6	13.74	3	13.75	13.70	3	6,601	0.05%
2024/03/22	10	13.60	1	13.70	13.70	9	6,517	0.14%
2024/03/21	0	0.00	13	13.60	13.60	-13	6,420	-0.20%
2024/03/20	6	13.50	5	13.55	13.50	1	6,353	0.02%
2024/03/19	4	13.60	5	13.60	13.60	-1	6,277	-0.02%
2024/03/18	10.2	13.72	3	13.62	13.65	7.2	6,245	0.12%
2024/03/15	15.1	13.73	28.9	13.86	13.90	-13.8	6,083	-0.23%
2024/03/14	131.7	13.79	251.5	13.98	13.80	-119.8	5,660	-2.12%	大買/大賣/鉅額交易
2024/03/13	11	12.65	7	12.71	12.75	4	4,501	0.09%
2024/03/12	1.2	12.68	0	12.65	12.70	1.2	4,516	0.03%
2024/03/11	21	12.60	6.2	12.60	12.65	14.8	4,513	0.33%
2024/03/08	6.2	12.55	3.2	12.50	12.50	3	4,500	0.07%
2024/03/07	1	12.65	3	12.58	12.60	-2	4,443	-0.05%
2024/03/06	35.5	12.40	3	12.40	12.40	32.5	4,321	0.75%
2024/03/05	5	12.35	2.5	12.28	12.35	2.5	4,310	0.06%
2024/03/04	7	12.21	4	12.23	12.20	3	4,251	0.07%
2024/03/01	7	12.21	0	0.00	12.25	7	4,298	0.16%
2024/02/29	15.2	12.34	15.1	12.34	12.30	0	4,317	0.00%
2024/02/27	4.3	12.13	0	0.00	12.10	4.3	4,208	0.10%
2024/02/23	4	12.19	0.4	12.10	12.10	3.6	4,204	0.09%
2024/02/21	4	12.18	10	12.25	12.15	-6	4,223	-0.14%
2024/02/20	3.1	12.25	2.1	12.25	12.20	1.1	4,216	0.03%
2024/02/19	6	12.16	15	12.23	12.30	-9	4,232	-0.21%
2024/02/16	3.7	12.11	0	0.00	12.15	3.7	4,211	0.09%
2024/02/15	4.4	12.19	1.2	12.16	12.20	3.2	4,204	0.08%
2024/02/05	13	12.21	24	12.30	12.25	-11	4,176	-0.26%
2024/02/02	0.2	12.05	26.4	12.10	12.15	-26.3	4,052	-0.65%
2024/02/01	0	0.00	5	12.00	11.95	-5	4,008	-0.12%
2024/01/31	8.3	11.95	0	0.00	11.95	8.3	3,993	0.21%
2024/01/30	0.2	11.90	0.1	12.00	11.90	0.1	3,990	0.00%
2024/01/23	0.2	12.00	0	11.95	12.00	0.2	4,018	0.00%
2024/01/22	6	11.90	2	11.95	11.90	4	4,019	0.10%
2024/01/19	0.3	11.95	1	11.95	11.95	-0.8	4,011	-0.02%
2024/01/18	1	11.80	14.7	11.83	11.80	-13.7	3,991	-0.34%
2024/01/17	2	11.75	2	11.85	11.75	0	3,981	0.00%
2024/01/16	6.2	11.92	0	0.00	11.85	6.2	3,931	0.16%
2024/01/15	2	12.05	0	0.00	12.05	2	3,848	0.05%
2024/01/12	1.2	12.06	2	12.00	12.05	-0.8	3,859	-0.02%
2024/01/11	5	12.07	1	12.05	12.05	4	3,861	0.10%
2024/01/10	1	12.15	2	12.10	12.05	-1	3,856	-0.03%
2024/01/09	0	12.30	30	12.30	12.25	-30	3,819	-0.79%
2024/01/08	30	12.35	22	12.32	12.30	8	3,774	0.21%
2024/01/05	0	0.00	12	12.25	12.30	-12	3,741	-0.32%
2024/01/04	0	0.00	3	12.25	12.25	-3	3,715	-0.08%
2024/01/03	6.2	12.23	2	12.25	12.25	4.2	3,686	0.11%
2024/01/02	0	0.00	10	12.34	12.30	-10	3,607	-0.28%
2023/12/29	5.2	12.24	2	12.25	12.25	3.2	3,547	0.09%
2023/12/28	2	12.25	14	12.25	12.25	-12	3,459	-0.35%
2023/12/27	67	12.15	47	12.13	12.20	20	3,353	0.60%
2023/12/26	17	11.88	9	11.94	11.95	8	3,094	0.26%
2023/12/25	0	0.00	5	11.60	11.55	-5	2,809	-0.18%
2023/12/22	22	11.60	0	0.00	11.55	22	2,827	0.78%
2023/12/21	2	11.55	0	0.00	11.55	2	2,873	0.07%
2023/12/20	1	11.60	0	0.00	11.55	1	2,856	0.04%
2023/12/18	1.4	11.64	2	11.60	11.65	-0.7	2,858	-0.02%
2023/12/15	14	11.60	200.1	11.60	11.55	-186.1	2,835	-6.56%	大賣/鉅額交易
2023/12/14	4.5	11.60	0	0.00	11.60	4.5	2,777	0.16%
2023/12/13	68.9	11.40	0	0.00	11.40	68.9	2,701	2.55%
2023/12/12	50.3	11.45	0	0.00	11.40	50.3	2,792	1.80%
2023/12/11	25	11.40	0	0.00	11.40	25	2,765	0.90%
2023/12/08	68	11.50	0	0.00	11.45	68	2,716	2.50%
2023/12/07	38.3	11.54	3	11.55	11.50	35.3	2,673	1.32%
2023/12/06	22	11.60	0	0.00	11.60	22	2,551	0.86%
2023/12/05	3	11.60	8	11.60	11.60	-5	2,497	-0.20%
2023/12/04	5	11.60	1	11.60	11.60	4	2,448	0.16%
2023/12/01	0	0.00	2	11.55	11.60	-2	2,397	-0.08%
2023/11/30	5	11.60	0	0.00	11.55	5	2,349	0.21%
2023/11/29	2.3	11.60	0	0.00	11.60	2.3	2,309	0.10%
2023/11/28	0	0.00	40	11.68	11.60	-40	2,277	-1.76%
2023/11/24	3	11.55	0	0.00	11.60	3	2,203	0.14%
2023/11/22	0.3	11.60	0	0.00	11.65	0.3	2,176	0.02%
2023/11/21	0	0.00	13	11.65	11.65	-13	2,195	-0.59%
2023/11/20	11	11.60	0	0.00	11.60	11	2,141	0.51%
2023/11/17	7.1	11.61	0	0.00	11.65	7.1	2,140	0.33%
2023/11/16	4	11.55	0	0.00	11.60	4	2,142	0.19%
2023/11/15	1	11.55	0	0.00	11.60	1	2,120	0.05%
2023/11/14	1	11.48	0	0.00	11.50	1	2,105	0.05%
2023/11/13	1.6	11.45	1	11.40	11.40	0.6	2,108	0.03%
2023/11/10	12	11.45	0	0.00	11.45	12	2,098	0.57%
2023/11/09	21	11.50	0.4	11.55	11.50	20.6	2,078	0.99%
2023/11/08	1	11.55	55.3	11.55	11.60	-54.3	2,109	-2.57%
2023/11/07	7	11.56	0	0.00	11.55	7	2,111	0.33%
2023/11/06	0	0.00	3	11.62	11.65	-3	2,107	-0.14%
2023/11/02	2	11.55	0	0.00	11.70	2	2,122	0.09%
2023/11/01	3	11.50	0	0.00	11.55	3	2,083	0.14%
2023/10/31	10	11.55	0	0.00	11.50	10	2,081	0.48%
2023/10/30	0.3	11.50	0	0.00	11.50	0.3	2,149	0.01%
2023/10/27	2	11.60	0	0.00	11.55	2	2,187	0.09%
2023/10/26	4.9	11.56	0	0.00	11.55	4.9	2,273	0.22%
2023/10/25	0.2	11.70	0	0.00	11.60	0.2	2,299	0.01%
2023/10/24	0	0.00	4	11.65	11.70	-4	2,378	-0.17%
2023/10/23	0.1	11.65	0	0.00	11.60	0.1	2,442	0.00%
2023/10/20	0.1	11.65	0	0.00	11.60	0.1	2,464	0.00%
2023/10/18	0.3	11.70	0	0.00	11.70	0.3	2,525	0.01%
2023/10/17	1	11.75	3	11.75	11.75	-2	2,545	-0.08%
2023/10/16	2.2	11.80	2.2	11.80	11.80	0	2,615	0.00%
2023/10/12	1	11.80	0	0.00	11.90	1	2,778	0.04%
2023/10/06	0	0.00	1	11.70	11.70	-1	2,987	-0.03%
2023/10/05	0	0.00	2	11.65	11.65	-2	3,023	-0.07%
2023/10/04	0	0.00	0.5	11.70	11.65	-0.5	3,062	-0.02%
2023/10/02	0.4	11.70	2	11.70	11.65	-1.7	3,139	-0.05%
2023/09/28	0	0.00	0.3	11.65	11.65	-0.3	3,227	-0.01%
2023/09/27	0.2	11.70	0	0.00	11.60	0.2	3,323	0.01%
2023/09/26	13	11.69	0	0.00	11.60	13	3,348	0.39%
2023/09/25	3.1	11.75	2	11.75	11.75	1.1	3,315	0.03%
2023/09/21	1	11.70	20	11.75	11.75	-19	3,336	-0.57%
2023/09/20	0	0.00	2	11.80	11.75	-2	3,321	-0.06%
2023/09/19	1	11.80	1.1	11.80	11.80	-0.1	3,339	0.00%
2023/09/18	0	0.00	1	11.85	11.85	-1	3,422	-0.03%
2023/09/15	0.4	11.80	36	11.82	11.85	-35.6	3,524	-1.01%
2023/09/14	2.1	11.75	0	0.00	11.75	2.1	3,375	0.06%
2023/09/13	1.1	11.75	0	0.00	11.75	1.1	3,354	0.03%
2023/09/12	10.5	11.65	0	0.00	11.85	10.5	3,383	0.31%
2023/09/11	6	11.79	0.2	11.90	11.70	5.8	3,373	0.17%
2023/09/08	0.1	11.80	0	0.00	11.80	0.1	3,381	0.00%
2023/09/06	2	11.75	0	0.00	11.75	2	3,464	0.06%
2023/09/05	0.6	11.80	0	0.00	11.80	0.6	3,471	0.02%
2023/09/04	1	11.80	0	0.00	11.75	1	3,528	0.03%
2023/09/01	1	11.85	0	0.00	11.80	1	3,644	0.03%
2023/08/31	2	11.80	0	0.00	11.90	2	3,686	0.05%
2023/08/30	1	11.85	0	0.00	11.85	1	3,762	0.03%
2023/08/29	0	0.00	4	11.80	11.90	-4	3,826	-0.10%
2023/08/28	0.3	11.70	2	11.70	11.70	-1.7	3,820	-0.04%
2023/08/25	2	11.70	0	0.00	11.70	2	3,887	0.05%
2023/08/24	0	0.00	0.6	11.75	11.75	-0.6	3,883	-0.02%
2023/08/22	0.3	11.75	1	11.75	11.75	-0.7	3,933	-0.02%
2023/08/21	1	11.65	0	0.00	11.70	1	3,983	0.03%
2023/08/18	0.4	11.70	4	11.65	11.70	-3.6	4,031	-0.09%
2023/08/17	3	11.58	8	11.65	11.65	-5	4,131	-0.12%
2023/08/16	6.1	11.70	0	0.00	11.70	6.1	4,135	0.15%
2023/08/14	5	11.78	0.2	11.80	11.75	4.8	4,213	0.11%
2023/08/11	2	12.00	0.1	12.00	11.95	1.9	4,230	0.04%
2023/08/10	2	11.95	0.1	11.95	11.95	1.9	4,259	0.04%
2023/08/09	3.2	12.00	5	11.95	12.00	-1.8	4,286	-0.04%
2023/08/08	0.3	12.00	0	0.00	11.95	0.3	4,312	0.01%
2023/08/07	4	11.96	0	0.00	12.05	4	4,306	0.09%
2023/08/04	2	11.93	0	0.00	11.95	2	4,313	0.05%
2023/08/02	5.1	12.01	12	12.05	12.00	-6.9	4,309	-0.16%
2023/07/31	4	12.00	0	0.00	12.00	4	4,240	0.09%
2023/07/28	2	12.00	5.5	12.00	12.00	-3.5	4,160	-0.08%
2023/07/27	1	12.00	0.5	12.00	12.00	0.5	4,120	0.01%
2023/07/26	0.5	11.95	9.5	11.80	11.95	-9	4,064	-0.22%
2023/07/25	6.4	11.75	7	11.79	11.80	-0.7	4,019	-0.02%
2023/07/24	14	11.66	0.9	11.70	11.70	13.1	4,009	0.33%
2023/07/21	12.1	11.75	0.2	11.80	11.75	11.9	3,974	0.30%
2023/07/20	3	11.70	10	11.75	11.75	-7	3,981	-0.18%
2023/07/19	25	11.74	0	0.00	11.70	25	3,972	0.63%
2023/07/18	28	11.77	1	11.75	11.75	27	3,934	0.69%
2023/07/17	5	11.85	1	11.90	11.85	4	3,853	0.10%
2023/07/14	20.3	11.87	0	0.00	11.90	20.3	3,871	0.52%
2023/07/13	32.1	11.70	2	11.70	11.85	30.1	3,881	0.78%
2023/07/12	25	11.76	1	11.75	11.80	24	3,689	0.65%
2023/07/11	4	11.85	0	0.00	11.85	4	3,676	0.11%
2023/07/10	62	11.75	0	0.00	11.75	62	3,662	1.69%
2023/07/07	0	0.00	0	11.80	11.80	0	3,636	0.00%
2023/07/06	13.2	11.79	0	0.00	11.85	13.2	3,630	0.36%
2023/07/05	55.1	11.90	0	0.00	11.90	55.1	3,604	1.53%
2023/07/04	7	12.06	0	0.00	11.95	7	3,584	0.20%
2023/06/30	11	12.04	0	0.00	12.05	11	3,789	0.29%
2023/06/27	5.1	12.00	0.3	12.00	12.00	4.8	4,393	0.11%
2023/06/26	9	11.96	5	11.90	12.00	4	4,569	0.09%
2023/06/21	4.3	12.05	0	0.00	12.00	4.3	4,730	0.09%
2023/06/20	0.1	12.10	10	12.08	12.05	-9.9	5,161	-0.19%
2023/06/19	2	12.10	0	0.00	12.10	2	5,524	0.04%
2023/06/16	0	0.00	5	12.15	12.15	-5	5,851	-0.09%
2023/06/14	3	12.18	0	0.00	12.20	3	6,384	0.05%
2023/06/13	3.3	12.10	0	0.00	12.15	3.3	6,587	0.05%
2023/06/12	3.1	12.15	0	0.00	12.10	3.1	6,893	0.05%
2023/06/09	0	0.00	12.4	12.20	12.20	-12.4	7,311	-0.17%
2023/06/08	5.1	12.15	0	0.00	12.10	5.1	7,398	0.07%
2023/06/07	58.1	12.16	0	0.00	12.20	58.1	7,429	0.78%
2023/06/06	4	12.25	0	0.00	12.25	4	7,369	0.05%
2023/06/05	12.6	12.32	2	12.25	12.25	10.6	7,415	0.14%
2023/06/02	4	12.44	0.1	12.55	12.35	3.9	7,461	0.05%
2023/05/31	5	12.50	5.1	12.45	12.45	-0.1	7,471	0.00%
2023/05/30	0.1	12.55	0	0.00	12.60	0.1	7,418	0.00%
2023/05/29	3	12.50	5	12.58	12.60	-2	7,442	-0.03%
2023/05/26	0.3	12.55	1	12.55	12.55	-0.7	7,425	-0.01%
2023/05/25	0	0.00	3	12.60	12.65	-3	7,425	-0.04%
2023/05/24	0	0.00	2	12.60	12.65	-2	7,472	-0.03%
2023/05/23	0	0.00	1	12.55	12.55	-1	7,451	-0.01%
2023/05/22	1.6	12.30	2	12.35	12.35	-0.5	7,373	-0.01%
2023/05/19	1	12.40	3	12.40	12.40	-2	7,393	-0.03%
2023/05/18	5	12.50	15	12.43	12.50	-10	7,385	-0.14%
2023/05/17	0.1	12.10	8	12.33	12.40	-8	7,342	-0.11%
2023/05/16	6.3	12.11	0	0.00	12.15	6.3	7,320	0.09%
2023/05/15	2	11.98	0	0.00	12.00	2	7,343	0.03%
2023/05/12	2	12.03	0	0.00	12.05	2	7,390	0.03%
2023/05/11	4	12.11	4.2	12.13	12.10	-0.2	7,397	0.00%
2023/05/10	0	0.00	10.3	12.18	12.20	-10.3	7,461	-0.14%
2023/05/09	0	0.00	1	12.20	12.15	-1	7,526	-0.01%
2023/05/08	1.1	12.20	4.1	12.15	12.20	-3	7,628	-0.04%
2023/05/05	62.3	12.25	0	0.00	12.30	62.3	7,783	0.80%
2023/05/04	8	12.24	0	0.00	12.25	8	7,940	0.10%
2023/05/03	3	12.22	0	0.00	12.25	3	8,020	0.04%
2023/05/02	4	12.26	4.2	12.25	12.25	-0.2	8,154	0.00%
2023/04/28	0	0.00	3	12.35	12.35	-3	8,307	-0.04%
2023/04/27	3	12.20	0	0.00	12.25	3	8,375	0.04%
2023/04/26	8	12.23	0	0.00	12.30	8	8,592	0.09%
2023/04/25	9	12.20	0	0.00	12.30	9	8,876	0.10%
2023/04/21	1	12.35	0.1	12.30	12.30	1	9,066	0.01%
2023/04/20	0.9	12.35	0	0.00	12.40	0.9	9,095	0.01%
2023/04/19	6	12.42	0	0.00	12.35	6	9,149	0.07%
2023/04/18	2	12.50	2	12.60	12.60	0	9,120	0.00%
2023/04/17	0	0.00	2.3	12.50	12.50	-2.3	9,110	-0.03%
2023/04/14	8	12.50	3	12.50	12.50	5	9,108	0.05%
2023/04/13	14	12.45	1	12.45	12.45	13	9,157	0.14%
2023/04/12	0.3	12.45	36	12.46	12.50	-35.7	9,620	-0.37%
2023/04/11	3.4	12.35	4	12.39	12.40	-0.6	9,609	-0.01%
2023/04/10	3	12.22	1	12.26	12.25	2	9,634	0.02%
2023/04/07	9	12.23	0	0.00	12.25	9	9,610	0.09%
2023/03/31	5	12.32	0	0.00	12.35	5	9,500	0.05%
2023/03/30	119.2	12.65	1	12.50	12.45	118.2	9,355	1.26%	大買/鉅額交易
2023/03/29	10	13.30	22	13.30	13.20	-12	9,073	-0.13%
2023/03/28	10	12.90	3.7	12.95	13.05	6.3	9,044	0.07%
2023/03/27	4.2	12.90	1	12.80	12.90	3.2	9,102	0.04%
2023/03/24	3.1	13.38	8	13.50	13.30	-4.9	9,028	-0.05%
2023/03/23	1	13.65	26	13.55	13.70	-25	8,877	-0.28%
2023/03/22	0	13.20	61.3	13.29	13.30	-61.3	8,434	-0.73%
2023/03/21	0.5	12.95	24.3	12.81	13.00	-23.8	8,195	-0.29%
2023/03/20	4.7	12.11	19	12.36	12.50	-14.3	8,163	-0.17%
2023/03/17	11.3	11.65	32	11.90	12.15	-20.7	8,039	-0.26%
2023/03/16	12	11.62	46.4	11.56	11.70	-34.4	7,762	-0.44%
2023/03/15	59.6	11.93	38.4	11.87	11.90	21.2	7,704	0.28%
2023/03/14	28.4	12.32	15	12.33	12.25	13.4	7,476	0.18%
2023/03/13	0	0.00	9	13.02	13.20	-9	7,352	-0.12%
2023/03/10	0.5	13.10	3	13.17	13.15	-2.5	7,365	-0.03%
2023/03/09	0	0.00	4	13.20	13.15	-4	7,395	-0.05%
2023/03/08	0	0.00	5	13.07	13.15	-5	7,445	-0.07%
2023/03/07	2.2	13.10	9	12.99	13.10	-6.9	7,463	-0.09%
2023/03/06	0.5	12.70	2	12.80	12.80	-1.5	7,445	-0.02%
2023/03/03	3	12.55	0	0.00	12.60	3	7,458	0.04%
2023/03/02	1	12.60	3	12.60	12.60	-2	7,567	-0.03%
2023/03/01	0.1	12.55	8.1	12.56	12.60	-8	7,774	-0.10%
2023/02/24	2	12.50	2.3	12.55	12.60	-0.3	8,027	0.00%
2023/02/23	1	12.55	0	0.00	12.60	1	8,051	0.01%
2023/02/22	13	12.46	2	12.40	12.50	11	8,118	0.14%
2023/02/21	3	12.65	2.2	12.70	12.70	0.8	8,077	0.01%
2023/02/20	1	12.70	0	0.00	12.70	1	8,199	0.01%
2023/02/17	0.2	12.75	1	12.75	12.75	-0.8	8,356	-0.01%
2023/02/16	0.5	12.70	2	12.60	12.60	-1.5	8,399	-0.02%
2023/02/15	2	12.65	0	0.00	12.65	2	8,446	0.02%
2023/02/14	1	12.65	0	0.00	12.75	1	8,562	0.01%
2023/02/13	0	12.55	0	0.00	12.60	0	8,586	0.00%
2023/02/10	12	12.64	0	0.00	12.65	12	8,610	0.14%
2023/02/09	2	12.70	12.3	12.79	12.80	-10.3	8,609	-0.12%
2023/02/08	8.1	12.73	2	12.70	12.75	6.1	8,620	0.07%
2023/02/07	6.2	12.85	0	0.00	12.85	6.2	8,601	0.07%
2023/02/06	3	12.88	4	12.99	13.00	-1	8,599	-0.01%
2023/02/03	11	13.18	4	12.98	13.15	7	8,607	0.08%
2023/02/02	0	0.00	1	13.00	13.05	-1	8,481	-0.01%
2023/02/01	13	12.58	1	12.70	12.65	12	8,455	0.14%
2023/01/31	4	12.50	3	12.55	12.60	1	8,469	0.01%
2023/01/30	5.8	12.29	4	12.36	12.35	1.8	8,364	0.02%
2023/01/17	1.2	12.16	4.3	12.25	12.20	-3.1	8,211	-0.04%
2023/01/16	12	12.33	62	12.20	12.20	-50	8,146	-0.61%
2023/01/13	10.2	12.15	16.9	12.09	12.15	-6.7	7,950	-0.08%
2023/01/12	0	0.00	9.9	11.86	11.90	-9.9	7,808	-0.13%
2023/01/11	3	11.65	10	11.70	11.70	-7	7,688	-0.09%
2023/01/09	1.3	11.60	2	11.63	11.60	-0.7	7,590	-0.01%
2023/01/06	0	0.00	36	11.50	11.55	-36	7,541	-0.48%
2023/01/05	2	11.40	2	11.40	11.50	0	7,537	0.00%
2023/01/04	0	0.00	1	11.35	11.35	-1	7,529	-0.01%
2023/01/03	1	11.30	0	0.00	11.35	1	7,591	0.01%
2022/12/30	4.7	11.24	5.3	11.30	11.30	-0.7	7,540	-0.01%
2022/12/29	1	11.40	1	11.35	11.35	0	7,054	0.00%
2022/12/28	7	11.40	4	11.44	11.40	3	7,040	0.04%
2022/12/27	1.3	11.45	1	11.45	11.45	0.3	6,994	0.00%
2022/12/26	6	11.40	11	11.35	11.40	-5	6,970	-0.07%
2022/12/23	0	0.00	23.1	11.35	11.35	-23.1	7,013	-0.33%
2022/12/22	0	0.00	6	11.32	11.35	-6	7,107	-0.08%
2022/12/20	16.2	11.29	0	0.00	11.25	16.2	7,188	0.23%
2022/12/19	5	11.50	17	11.44	11.35	-12	7,014	-0.17%
2022/12/16	12.3	11.40	0	0.00	11.45	12.3	6,868	0.18%
2022/12/15	3	11.47	11.3	11.49	11.45	-8.3	6,776	-0.12%
2022/12/14	0	0.00	4.2	11.44	11.50	-4.2	6,724	-0.06%
2022/12/13	53.3	11.40	8.8	11.40	11.40	44.5	6,642	0.67%
2022/12/12	4.5	11.40	24	11.37	11.40	-19.5	6,517	-0.30%
2022/12/08	2	11.50	0	0.00	11.45	2	6,309	0.03%
2022/12/07	10	11.35	2	11.40	11.40	8	6,220	0.13%
2022/12/06	0.5	11.40	1	11.40	11.35	-0.5	6,071	-0.01%
2022/12/05	2	11.30	0	0.00	11.40	2	5,967	0.03%
2022/12/02	8.2	11.41	1	11.35	11.35	7.2	5,653	0.13%
2022/12/01	7	11.69	0	0.00	11.50	7	5,579	0.13%
2022/11/30	4	11.41	1.1	11.41	11.50	2.9	5,478	0.05%
2022/11/28	2.1	11.40	10	11.50	11.45	-8	5,250	-0.15%
2022/11/25	1	11.60	0	0.00	11.60	1	5,130	0.02%
2022/11/24	6	11.69	0	0.00	11.70	6	5,046	0.12%
2022/11/23	1	11.80	7.6	11.69	11.80	-6.6	4,947	-0.13%
2022/11/22	3	11.58	37	11.40	11.65	-34	4,782	-0.71%
2022/11/21	0	11.15	0	0.00	11.10	0	4,542	0.00%
2022/11/18	10	11.20	0	0.00	11.20	10	4,548	0.22%
2022/11/17	3	11.08	0	0.00	11.15	3	4,498	0.07%
2022/11/16	13.3	11.10	0	0.00	11.05	13.3	4,444	0.30%
2022/11/15	4	11.24	0	0.00	11.35	4	4,306	0.09%
2022/11/14	0.1	11.30	0	0.00	11.30	0.1	4,141	0.00%
2022/11/11	3	11.33	5	11.40	11.35	-2	4,040	-0.05%
2022/11/10	2	11.30	3.2	11.30	11.25	-1.2	3,963	-0.03%
2022/11/09	2	11.40	1	11.40	11.45	1	3,826	0.03%
2022/11/07	0	11.10	0	0.00	11.25	0	3,717	0.00%
2022/11/04	3	11.00	0	0.00	11.05	3	3,659	0.08%
2022/11/03	1	11.05	0	0.00	11.10	1	3,638	0.03%
2022/11/02	0.1	11.15	2	11.10	11.15	-1.9	3,593	-0.05%
2022/11/01	1	11.00	0	0.00	11.05	1	3,528	0.03%
2022/10/31	4	11.01	1	11.10	11.10	3	3,436	0.09%
2022/10/28	10	11.01	0	0.00	11.00	10	3,385	0.30%
2022/10/27	6.3	11.23	0.1	11.25	11.20	6.2	3,253	0.19%
2022/10/25	2	11.20	0	0.00	11.20	2	3,164	0.06%
2022/10/24	2	11.30	0	0.00	11.25	2	3,199	0.06%
2022/10/21	2	11.30	4.5	11.35	11.35	-2.5	3,190	-0.08%
2022/10/20	4	10.99	5	11.00	11.30	-1	3,167	-0.03%
2022/10/19	0	0.00	2	11.33	11.30	-2	3,012	-0.07%
2022/10/18	2	11.20	0	0.00	11.40	2	2,993	0.07%
2022/10/17	9.5	11.11	5	11.20	11.30	4.5	2,981	0.15%
2022/10/14	1.4	11.36	0	0.00	11.40	1.4	2,951	0.05%
2022/10/13	0.5	11.25	1	11.15	11.45	-0.6	2,951	-0.02%
2022/10/12	2.5	11.33	3	11.45	11.45	-0.6	2,928	-0.02%
2022/10/11	5.9	11.26	0.2	11.30	11.45	5.7	2,929	0.19%
2022/10/07	2	11.70	2	11.65	11.65	0	2,883	0.00%
2022/10/06	0	11.90	0	0.00	11.85	0	2,886	0.00%
2022/10/05	0.5	11.90	5	11.85	11.80	-4.5	2,941	-0.15%
2022/10/04	7.2	11.72	4.1	11.78	11.75	3.1	3,022	0.10%
2022/10/03	4	11.54	5.2	11.48	11.65	-1.2	3,042	-0.04%
2022/09/30	5.5	11.50	4.2	11.50	11.55	1.4	3,032	0.05%
2022/09/29	6.3	11.48	0	0.00	11.45	6.3	2,984	0.21%
2022/09/28	1.1	11.66	26.8	11.65	11.60	-25.6	2,933	-0.87%
2022/09/27	2	12.05	2	12.00	12.05	0	2,856	0.00%
2022/09/26	4	12.24	0	0.00	12.20	4	2,900	0.14%
2022/09/23	3.5	12.50	0	0.00	12.45	3.5	2,953	0.12%
2022/09/22	3.8	12.42	0	0.00	12.45	3.8	3,024	0.12%
2022/09/21	5.5	12.59	21	12.55	12.55	-15.5	3,122	-0.50%
2022/09/20	0.3	12.75	0	12.75	12.70	0.3	3,178	0.01%
2022/09/19	2	12.70	0	0.00	12.70	2	3,271	0.06%
2022/09/16	3.7	12.74	0	0.00	12.70	3.7	3,310	0.11%
2022/09/15	5	12.85	0	0.00	12.95	5	3,159	0.16%
2022/09/14	1	12.75	0	0.00	12.85	1	3,202	0.03%
2022/09/12	2	12.90	0	0.00	12.90	2	3,264	0.06%
2022/09/08	7	12.85	0	0.00	12.90	7	3,564	0.20%
2022/09/07	7.5	12.86	7	12.80	12.85	0.5	3,611	0.01%
2022/09/06	3	13.13	0	0.00	13.10	3	3,670	0.08%
2022/09/05	0	0.00	10.4	13.15	13.15	-10.4	3,782	-0.27%
2022/09/02	0.1	13.30	0	0.00	13.20	0.1	3,854	0.00%
2022/09/01	2	13.15	0	0.00	13.20	2	3,863	0.05%
2022/08/30	0	0.00	5	13.15	13.10	-5	3,891	-0.13%
2022/08/29	2	13.15	10	13.15	13.15	-8	3,872	-0.21%
2022/08/26	2	13.30	0	0.00	13.20	2	3,826	0.05%
2022/08/25	1	13.25	0	0.00	13.20	1	3,776	0.03%
2022/08/24	1	13.30	0	0.00	13.30	1	3,774	0.03%
2022/08/23	8	13.41	0	0.00	13.35	8	3,752	0.21%
2022/08/22	0	0.00	10	13.50	13.55	-10	3,754	-0.27%
2022/08/19	2	13.50	0	0.00	13.55	2	3,746	0.05%
2022/08/18	0	0.00	1	13.70	13.70	-1	3,718	-0.03%
2022/08/16	3	13.57	0	0.00	13.70	3	3,758	0.08%
2022/08/15	24	13.67	0	0.00	13.65	24	3,751	0.64%
2022/08/12	1	13.80	0.4	13.75	13.75	0.6	3,750	0.02%
2022/08/10	5.5	13.53	1	13.30	13.45	4.5	3,773	0.12%
2022/08/09	2	13.13	0	0.00	13.20	2	3,765	0.05%
2022/08/08	7.3	13.12	0	0.00	13.15	7.3	3,780	0.19%
2022/08/05	3	13.18	0	0.00	13.20	3	3,834	0.08%
2022/08/04	2	13.13	2.1	13.30	13.30	-0.1	3,916	0.00%
2022/08/03	2	13.28	0	0.00	13.30	2	3,941	0.05%
2022/08/02	17	13.37	0	0.00	13.35	17	4,008	0.42%
2022/08/01	3	13.47	0	0.00	13.55	3	4,068	0.07%
2022/07/29	0	0.00	4	14.00	14.10	-4	4,091	-0.10%
2022/07/28	4	13.90	2	13.90	13.95	2	4,054	0.05%
2022/07/26	3	13.67	0	0.00	13.60	3	4,060	0.07%
2022/07/25	1.6	13.65	0	0.00	13.65	1.6	4,076	0.04%
2022/07/22	5	13.35	0	0.00	13.45	5	4,110	0.12%
2022/07/21	2.1	13.16	0	0.00	13.25	2.1	4,189	0.05%
2022/07/20	14	13.25	5	13.26	13.15	9	4,242	0.21%
2022/07/19	0.3	13.08	0	0.00	13.10	0.3	4,326	0.01%
2022/07/18	1.1	12.72	0	0.00	12.80	1.1	4,336	0.03%
2022/07/15	11.1	12.63	0	0.00	12.60	11.1	4,334	0.26%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/13	3	12.85	0	0.00	12.85	3	4,365	0.07%
2022/07/12	17.4	12.84	0	0.00	12.80	17.4	4,407	0.39%
2022/07/11	3.1	13.50	0.5	13.35	13.30	2.6	4,356	0.06%
2022/07/08	3.9	13.66	5	13.62	13.60	-1.1	4,390	-0.02%
2022/07/07	1	13.55	0	0.00	13.50	1	4,461	0.02%
2022/07/06	9.1	13.41	1	13.45	13.30	8.1	4,529	0.18%
2022/07/05	6.8	13.73	5.9	13.61	13.75	0.9	4,785	0.02%
2022/07/04	9	13.77	0	0.00	13.60	9	4,827	0.19%
2022/07/01	11.6	14.18	0.4	14.11	14.05	11.2	4,968	0.23%
2022/06/30	13	14.52	3	14.52	14.55	10	5,074	0.20%
2022/06/29	26.4	14.72	0	0.00	14.80	26.4	5,078	0.52%
2022/06/28	2	15.75	1	15.75	15.75	1	5,124	0.02%
2022/06/27	10	15.80	1	15.85	15.80	9	5,114	0.18%
2022/06/23	2	15.60	0	0.00	15.65	2	5,078	0.04%
2022/06/22	11	15.61	1	15.75	15.65	10	5,096	0.20%
2022/06/21	0	0.00	2	15.85	15.85	-2	5,105	-0.04%
2022/06/20	1.2	15.67	0.1	15.70	15.60	1.1	5,209	0.02%
2022/06/17	2	15.78	4	15.90	15.75	-2	5,201	-0.04%
2022/06/16	2	16.08	2	16.10	16.00	0	4,960	0.00%
2022/06/15	2.5	16.01	2	16.00	16.05	0.5	5,055	0.01%
2022/06/14	0	0.00	9	15.79	15.85	-9	5,074	-0.18%
2022/06/13	2	15.55	13	15.55	15.50	-11	5,047	-0.22%
2022/06/10	0	0.00	6.5	15.51	15.65	-6.5	5,252	-0.12%
2022/06/09	2	15.55	8.4	15.51	15.60	-6.4	5,296	-0.12%
2022/06/08	2.1	15.60	0.2	15.70	15.65	1.9	5,310	0.04%
2022/06/07	11	15.50	0	0.00	15.50	11	5,352	0.21%
2022/06/06	2	15.50	0.5	15.50	15.50	1.5	5,557	0.03%
2022/06/02	58	15.50	0	0.00	15.45	58	5,788	1.00%
2022/06/01	1	15.60	2	15.70	15.50	-1	5,911	-0.02%
2022/05/31	0.1	15.65	0	0.00	15.60	0.1	5,889	0.00%
2022/05/30	1	15.55	3	15.65	15.65	-2	5,884	-0.03%
2022/05/27	1	15.40	1	15.40	15.40	0	5,887	0.00%
2022/05/26	11	15.30	0.1	15.35	15.30	10.9	5,909	0.19%
2022/05/25	0.1	15.40	3	15.42	15.30	-3	5,957	-0.05%
2022/05/24	1	15.40	0	0.00	15.40	1	6,039	0.02%
2022/05/23	0	0.00	4	15.50	15.50	-4	6,052	-0.07%
2022/05/20	3.1	15.45	0	0.00	15.45	3.1	6,085	0.05%
2022/05/19	2	15.50	0	0.00	15.50	2	6,120	0.03%
2022/05/18	99	15.79	1	15.75	15.80	98	6,137	1.60%
2022/05/17	3	15.48	0	0.00	15.60	3	6,169	0.05%
2022/05/16	25	15.36	99	15.32	15.40	-74	6,177	-1.20%
2022/05/13	5	15.20	4	15.26	15.30	1	6,179	0.02%
2022/05/12	9.5	15.34	2.5	15.21	15.15	7	6,249	0.11%
2022/05/11	23	15.65	1	15.60	15.60	22	6,211	0.35%
2022/05/10	1.2	15.43	0	0.00	15.65	1.2	6,207	0.02%
2022/05/09	14.1	15.59	2	15.55	15.60	12.1	6,207	0.19%
2022/05/06	3.2	15.82	0	0.00	15.85	3.2	6,209	0.05%
2022/05/05	15.2	16.00	0	0.00	15.95	15.2	6,256	0.24%
2022/05/03	0.1	16.00	0	0.00	16.00	0.1	6,291	0.00%
2022/04/29	2.2	16.07	0	0.00	16.05	2.2	6,369	0.03%
2022/04/28	4	15.95	0	0.00	16.05	4	6,439	0.06%
2022/04/27	3	15.92	5	15.90	15.95	-2	6,440	-0.03%
2022/04/26	2	16.00	1	16.05	16.00	1	6,411	0.02%
2022/04/25	9	15.96	2.8	15.98	16.00	6.3	6,404	0.10%
2022/04/22	5	16.05	0	0.00	16.20	5	6,333	0.08%
2022/04/21	12	16.10	1	16.15	16.15	11	6,434	0.17%
2022/04/20	1	16.00	0	0.00	16.10	1	6,593	0.02%
2022/04/19	12	16.14	0	0.00	16.10	12	6,729	0.18%
2022/04/18	15.1	15.99	5	15.95	16.05	10.1	6,782	0.15%
2022/04/15	1	16.20	0	0.00	16.20	1	6,705	0.01%
2022/04/14	3	16.25	5	16.25	16.25	-2	6,730	-0.03%
2022/04/13	28.1	16.34	0	0.00	16.40	28.1	6,677	0.42%
2022/04/12	23	16.34	0	0.00	16.40	23	6,615	0.35%
2022/04/11	26.6	16.63	53.8	16.59	16.50	-27.2	6,526	-0.42%
2022/04/08	9	16.96	5	17.05	17.10	4	6,232	0.06%
2022/04/07	16.2	17.20	28	17.09	16.90	-11.8	6,245	-0.19%
2022/04/06	29	16.98	61.3	17.07	17.20	-32.3	6,050	-0.53%
2022/04/01	4	16.85	4	16.85	16.90	0	5,936	0.00%
2022/03/31	17.8	16.68	27	16.62	16.75	-9.2	5,868	-0.16%
2022/03/30	1	16.55	2.3	16.60	16.55	-1.3	5,717	-0.02%
2022/03/29	4	16.48	21	16.50	16.50	-17	5,661	-0.30%
2022/03/28	8.6	16.34	2.1	16.44	16.40	6.5	5,615	0.12%
2022/03/25	5	16.45	0	0.00	16.45	5	5,570	0.09%
2022/03/24	5	16.50	43	16.45	16.50	-38	5,559	-0.68%
2022/03/23	8	16.39	12	16.50	16.50	-4	5,605	-0.07%
2022/03/22	0	0.00	5	16.30	16.35	-5	5,503	-0.09%
2022/03/21	4	16.33	4.1	16.35	16.35	-0.1	5,486	0.00%
2022/03/18	120	16.34	135	16.37	16.30	-15	5,434	-0.28%	大買/大賣/
2022/03/17	0	0.00	14	16.05	16.10	-14	5,347	-0.26%
2022/03/16	32	15.82	20	15.90	15.90	12	5,266	0.23%
2022/03/15	116	15.77	102	15.80	15.85	14	5,188	0.27%	大買/大賣/
2022/03/14	9	15.05	0.3	15.05	15.05	8.7	4,952	0.18%
2022/03/11	9.2	14.92	6	14.95	14.90	3.2	4,961	0.07%
2022/03/10	110.4	14.91	5.1	15.00	15.00	105.4	4,963	2.12%	大買/鉅額交易
2022/03/09	26.8	14.80	24.9	14.79	14.80	1.9	4,907	0.04%
2022/03/08	62	15.16	33.6	15.24	15.05	28.5	4,722	0.60%
2022/03/07	24.1	15.66	3	15.63	15.65	21.1	4,507	0.47%
2022/03/04	0	0.00	96	15.90	15.85	-96	4,430	-2.17%
2022/03/03	4.1	15.95	0	0.00	15.95	4.1	4,464	0.09%
2022/03/02	0.2	15.95	3	15.90	15.90	-2.8	4,482	-0.06%
2022/03/01	0.1	15.95	9	15.87	15.90	-8.9	4,497	-0.20%
2022/02/25	4	15.80	5	15.85	15.80	-1	4,541	-0.02%
2022/02/24	16.6	15.89	27	15.85	15.85	-10.4	4,502	-0.23%
2022/02/23	6	15.95	0	0.00	15.95	6	4,437	0.14%
2022/02/22	21	15.95	5	15.95	15.95	16	4,507	0.35%
2022/02/21	9	15.99	14.9	16.00	16.05	-5.9	4,685	-0.13%
2022/02/18	21	15.96	16.1	15.99	16.00	4.9	4,806	0.10%
2022/02/17	12	16.00	10	16.00	16.00	2	4,797	0.04%
2022/02/16	10.6	16.03	10	16.00	16.00	0.6	4,830	0.01%
2022/02/15	20	16.00	2	16.00	16.00	18	4,876	0.37%
2022/02/14	13	16.02	0	0.00	16.05	13	4,893	0.27%
2022/02/11	21	16.12	20	16.15	16.15	1	4,788	0.02%
2022/02/10	29.7	16.19	14	16.18	16.25	15.7	4,748	0.33%
2022/02/09	16.8	16.19	8	16.18	16.20	8.8	4,772	0.18%
2022/02/08	19.5	16.08	7.6	16.10	16.15	11.9	4,727	0.25%
2022/02/07	2.3	15.98	3	15.97	16.05	-0.7	4,660	-0.02%
2022/01/26	5.1	15.95	40	15.90	15.95	-34.9	4,572	-0.76%
2022/01/25	6.5	15.89	5	15.86	15.90	1.5	4,555	0.03%
2022/01/24	14	15.89	14.9	15.83	15.95	-0.9	4,533	-0.02%
2022/01/21	80.3	16.03	4.5	16.07	16.00	75.8	4,447	1.70%
2022/01/20	0	0.00	25	16.13	16.15	-25	4,347	-0.58%
2022/01/19	11	16.20	0.4	16.22	16.20	10.6	4,321	0.25%
2022/01/18	8	16.25	0	0.00	16.25	8	4,274	0.19%
2022/01/17	1	16.20	0.9	16.24	16.20	0.1	4,236	0.00%
2022/01/14	42	16.29	20	16.35	16.30	22	4,205	0.52%
2022/01/13	26.8	16.30	9	16.20	16.35	17.8	4,182	0.43%
2022/01/12	38	16.12	2.5	16.15	16.15	35.5	4,056	0.88%
2022/01/11	12	15.99	4	16.00	15.95	8	3,918	0.20%
2022/01/07	9.2	15.89	4	15.91	15.90	5.2	4,037	0.13%
2022/01/06	1.1	15.90	1	15.90	15.90	0.1	4,006	0.00%
2022/01/05	15.3	15.91	3	15.95	15.90	12.3	4,013	0.31%
2022/01/04	8	16.00	6	15.98	15.95	2	4,036	0.05%
2022/01/03	0	0.00	5.2	15.95	15.95	-5.2	4,067	-0.13%
2021/12/30	0.1	16.00	29	16.03	16.05	-28.9	4,118	-0.70%
2021/12/29	0.3	16.00	70.2	15.98	15.95	-70	4,119	-1.70%
2021/12/28	23.2	15.80	0.2	15.90	15.90	23	4,114	0.56%
2021/12/27	5	15.82	2	15.85	15.85	3	4,128	0.07%
2021/12/24	3.1	15.85	2	15.80	15.85	1.1	4,189	0.03%
2021/12/23	29	15.81	0	0.00	15.85	29	4,229	0.69%
2021/12/22	26.4	15.80	1	15.85	15.80	25.4	4,254	0.60%
2021/12/21	23.3	15.80	5	15.80	15.80	18.3	4,287	0.43%
2021/12/20	35.8	15.81	0	0.00	15.80	35.8	4,292	0.83%
2021/12/17	6	15.87	1	15.95	15.85	5	4,251	0.12%
2021/12/16	3.1	15.92	0	0.00	15.85	3.1	4,225	0.07%
2021/12/15	2	15.90	52	15.95	15.90	-50	4,212	-1.19%
2021/12/14	1	15.95	0	0.00	15.95	1	4,220	0.02%
2021/12/13	3.1	16.05	26	16.09	16.05	-22.9	4,229	-0.54%
2021/12/10	15.1	15.98	17	16.00	16.00	-1.9	4,172	-0.05%
2021/12/09	2.2	15.90	0	0.00	15.90	2.2	4,180	0.05%
2021/12/08	15	15.87	0	0.00	15.90	15	4,185	0.36%
2021/12/07	33	15.80	3	15.85	15.90	30	4,153	0.72%
2021/12/06	6.2	15.84	0	0.00	15.85	6.2	4,195	0.15%
2021/12/03	1	15.90	3	15.90	15.90	-2	4,177	-0.05%
2021/12/02	5	15.88	0	0.00	15.90	5	4,189	0.12%
2021/12/01	13.1	15.90	0	0.00	15.90	13.1	4,196	0.31%
2021/11/30	8	15.85	0.5	15.90	16.00	7.5	4,212	0.18%
2021/11/29	19.3	15.81	1	15.75	15.85	18.3	4,198	0.44%
2021/11/26	11.2	16.06	4	16.00	16.00	7.2	4,165	0.17%
2021/11/25	0	0.00	5	16.25	16.20	-5	4,155	-0.12%
2021/11/24	2.2	16.06	0	16.15	16.20	2.2	4,139	0.05%
2021/11/23	8	16.03	0	0.00	16.00	8	4,080	0.20%
2021/11/22	27	16.09	30	16.05	16.10	-3	4,063	-0.07%
2021/11/19	8	16.21	0	0.00	16.15	8	4,034	0.20%
2021/11/18	56.3	16.38	104.9	16.34	16.40	-48.7	3,946	-1.23%	大賣/
2021/11/17	30	15.95	13	15.90	16.00	17	3,741	0.45%
2021/11/16	18	15.76	7.2	15.81	15.85	10.8	3,597	0.30%
2021/11/15	15.7	15.79	0	0.00	15.80	15.7	3,607	0.44%
2021/11/12	25.3	15.82	0	15.80	15.85	25.3	3,550	0.71%
2021/11/11	26.4	15.72	1	15.70	15.75	25.4	3,563	0.71%
2021/11/10	16	15.72	0.2	15.80	15.75	15.8	3,542	0.45%
2021/11/09	8	15.71	3	15.75	15.75	5	3,524	0.14%
2021/11/08	4	15.75	0.2	15.80	15.75	3.8	3,523	0.11%
2021/11/05	4	15.81	15.1	15.80	15.80	-11.1	3,492	-0.32%
2021/11/04	3	15.83	0	15.85	15.85	3	3,492	0.09%
2021/11/03	4	15.80	1	15.85	15.85	3	3,491	0.09%
2021/11/02	2	15.80	3	15.80	15.85	-1	3,497	-0.03%
2021/11/01	4.6	15.85	0	0.00	15.85	4.6	3,490	0.13%
2021/10/29	1.1	15.86	0	0.00	15.90	1.1	3,493	0.03%
2021/10/28	2	15.88	0	0.00	15.95	2	3,517	0.06%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/26	10.5	15.92	0	0.00	15.95	10.5	3,561	0.29%
2021/10/25	2	15.85	2	15.90	15.95	0	3,639	0.00%
2021/10/22	0.2	15.95	0	0.00	15.90	0.2	3,863	0.01%
2021/10/21	26.2	15.92	30	15.90	15.80	-3.8	4,091	-0.09%
2021/10/20	0.4	15.98	0	0.00	15.95	0.4	4,110	0.01%
2021/10/19	3	16.08	0	0.00	16.00	3	4,131	0.07%
2021/10/18	6	16.04	0	0.00	16.05	6	4,183	0.14%
2021/10/15	55.3	15.95	30	16.03	15.95	25.3	4,172	0.61%
2021/10/13	26	15.58	5.6	15.56	15.55	20.4	4,113	0.50%
2021/10/12	4.2	15.59	0	0.00	15.55	4.2	4,197	0.10%
2021/10/08	5.7	15.56	0	0.00	15.55	5.7	4,280	0.13%
2021/10/07	1.5	15.57	50	15.59	15.55	-48.5	4,296	-1.13%
2021/10/06	15.2	15.50	0	0.00	15.45	15.2	4,319	0.35%
2021/10/05	24.1	15.89	20	15.85	15.90	4.1	4,348	0.09%
2021/10/04	19.1	15.95	0	0.00	16.00	19.1	4,300	0.44%
2021/10/01	41	15.95	0	0.00	15.95	41	4,371	0.94%
2021/09/30	10.1	16.00	0	0.00	16.15	10.1	4,310	0.23%
2021/09/29	12.1	15.94	2	15.90	15.95	10.1	4,248	0.24%
2021/09/28	0	0.00	10	15.95	16.00	-10	4,223	-0.24%
2021/09/27	20	15.98	0	0.00	16.00	20	4,193	0.48%
2021/09/24	21.1	15.85	1	15.90	15.85	20.1	4,172	0.48%
2021/09/23	13	15.76	0	0.00	15.75	13	4,190	0.31%
2021/09/22	11.6	15.70	15	15.70	15.70	-3.4	4,215	-0.08%
2021/09/17	2	15.80	10	15.75	15.80	-8	4,162	-0.19%
2021/09/16	2.1	15.80	0	0.00	15.80	2.1	4,201	0.05%
2021/09/15	0.1	15.85	0	0.00	15.90	0.1	4,193	0.00%
2021/09/13	14	15.77	0	0.00	15.85	14	4,206	0.33%
2021/09/10	2	15.80	1	15.75	15.80	1	4,219	0.02%
2021/09/09	3	15.77	2	15.75	15.80	1	4,301	0.02%
2021/09/08	9.2	15.86	2	15.83	15.80	7.2	4,329	0.17%
2021/09/07	0.1	16.03	0	0.00	16.00	0.1	4,298	0.00%
2021/09/06	7	16.04	1	16.05	16.00	6	4,360	0.14%
2021/09/03	6	16.09	1	16.10	16.10	5	4,349	0.11%
2021/09/02	4	16.09	4	16.05	16.05	0	4,431	0.00%
2021/09/01	9.1	16.29	0	0.00	16.30	9.1	4,557	0.20%
2021/08/30	0	0.00	12.8	16.11	16.20	-12.8	4,736	-0.27%
2021/08/27	1	16.05	0	0.00	16.05	1	4,742	0.02%
2021/08/26	2.2	15.95	2	15.90	15.90	0.2	4,735	0.00%
2021/08/24	1.6	16.00	0	0.00	16.00	1.6	4,789	0.03%
2021/08/23	0.1	15.95	0	0.00	15.85	0.1	4,818	0.00%
2021/08/19	2	16.03	0	0.00	15.85	2	4,959	0.04%
2021/08/18	104	15.80	101	15.66	16.00	3	4,973	0.06%	大買/大賣/
2021/08/17	24.1	15.99	1	15.85	15.85	23.1	4,977	0.46%
2021/08/16	5.1	15.98	0	0.00	16.00	5.1	4,997	0.10%
2021/08/13	2	16.35	2	16.25	16.25	0	4,996	0.00%
2021/08/12	6	16.40	0	0.00	16.40	6	5,047	0.12%
2021/08/11	4	16.35	5	16.35	16.45	-1	5,142	-0.02%
2021/08/10	1.1	16.36	2	16.45	16.35	-0.9	5,278	-0.02%
2021/08/09	0.1	16.55	5	16.50	16.45	-4.9	5,612	-0.09%
2021/08/06	0.3	16.40	0	0.00	16.40	0.3	5,746	0.01%
2021/08/04	3	16.35	0	0.00	16.40	3	6,690	0.04%
2021/08/03	3	16.30	6	16.30	16.35	-3	6,922	-0.04%
2021/08/02	13	16.32	0	0.00	16.35	13	7,121	0.18%
2021/07/30	6	16.39	21.2	16.44	16.45	-15.2	7,394	-0.21%
2021/07/29	12	16.31	0	16.45	16.35	12	7,496	0.16%
2021/07/28	17	16.24	3.1	16.38	16.30	13.9	7,555	0.18%
2021/07/27	100.2	16.52	70	16.50	16.40	30.2	7,803	0.39%
2021/07/26	8.2	17.45	12	17.52	17.45	-3.8	7,769	-0.05%
2021/07/23	10.4	17.51	44	17.50	17.50	-33.6	7,639	-0.44%
2021/07/22	0.2	17.50	3	17.55	17.55	-2.8	7,705	-0.04%
2021/07/21	36	17.53	23	17.55	17.50	13	7,686	0.17%
2021/07/20	20	17.49	1	17.40	17.50	19	7,753	0.25%
2021/07/19	2.2	17.56	5	17.62	17.65	-2.8	7,812	-0.04%
2021/07/16	4.3	17.50	9	17.47	17.55	-4.7	7,918	-0.06%
2021/07/15	0	0.00	5.4	17.21	17.30	-5.4	7,908	-0.07%
2021/07/14	18	17.10	11	17.10	17.10	7	7,912	0.09%
2021/07/13	23	17.11	8	17.07	17.05	15	8,084	0.19%
2021/07/12	5	17.05	13	17.04	17.00	-8	8,148	-0.10%
2021/07/09	7.1	16.77	1.4	16.71	16.75	5.7	8,179	0.07%
2021/07/07	11.1	16.50	0.1	16.60	16.50	11	8,590	0.13%
2021/07/06	5	16.50	0	0.00	16.55	5	8,910	0.06%
2021/07/05	0.3	16.50	5	16.50	16.50	-4.7	9,005	-0.05%
2021/07/02	0	0.00	0.2	16.40	16.40	-0.2	9,102	0.00%
2021/07/01	0.5	16.45	0	0.00	16.35	0.5	9,166	0.01%
2021/06/30	1	16.45	0	0.00	16.50	1	9,306	0.01%
2021/06/29	1	16.55	0	0.00	16.45	1	9,440	0.01%
2021/06/28	15.8	16.43	6	16.47	16.50	9.8	9,625	0.10%
2021/06/25	11	16.35	6	16.45	16.35	5	9,718	0.05%
2021/06/24	8	16.26	60	16.25	16.30	-52	9,813	-0.53%
2021/06/23	1.2	16.31	5	16.30	16.30	-3.9	9,998	-0.04%
2021/06/22	33.1	16.20	0	0.00	16.20	33.1	10,304	0.32%
2021/06/21	14.5	16.16	0	0.00	16.15	14.5	10,653	0.14%
2021/06/18	9	16.27	13	16.30	16.30	-4	10,631	-0.04%
2021/06/17	6.3	16.35	21	16.40	16.40	-14.7	10,576	-0.14%
2021/06/16	10.1	16.48	0	0.00	16.45	10.1	10,667	0.09%
2021/06/15	1	16.35	0	0.00	16.55	1	10,656	0.01%
2021/06/11	2	16.35	11	16.35	16.40	-9	10,684	-0.08%
2021/06/10	17.4	16.23	0	0.00	16.30	17.4	10,767	0.16%
2021/06/09	25.5	16.42	2	16.60	16.30	23.5	10,770	0.22%
2021/06/08	150	16.61	125	16.62	16.65	25	10,836	0.23%	大買/大賣/
2021/06/07	7.2	16.92	25	16.90	16.90	-17.8	11,068	-0.16%
2021/06/04	20	17.00	34	17.10	17.10	-14	11,370	-0.12%
2021/06/02	1	17.15	21	17.10	17.20	-20	11,834	-0.17%
2021/06/01	2	17.15	0	0.00	17.15	2	11,827	0.02%
2021/05/31	2	17.10	15.5	17.15	17.10	-13.5	11,858	-0.11%
2021/05/28	3	16.95	6	17.08	17.10	-3	11,903	-0.03%
2021/05/27	0.3	16.90	1	16.80	16.90	-0.7	11,930	-0.01%
2021/05/26	34	16.80	0	0.00	16.90	34	11,959	0.28%
2021/05/25	7.3	16.79	0	0.00	16.80	7.3	12,054	0.06%
2021/05/24	0	0.00	3	16.83	16.75	-3	12,137	-0.02%
2021/05/21	2	16.73	15	16.80	16.85	-13	12,176	-0.11%
2021/05/19	7	16.69	0	0.00	16.65	7	12,094	0.06%
2021/05/18	11	16.04	57	16.63	16.70	-46	12,047	-0.38%
2021/05/17	60.3	15.96	95	15.99	15.70	-34.7	12,157	-0.29%
2021/05/14	7	16.76	52	16.66	16.80	-45	11,833	-0.38%
2021/05/13	28	16.27	210	16.29	16.60	-182	11,706	-1.55%	大賣/鉅額交易
2021/05/12	170	16.67	133	16.91	16.55	37	11,415	0.32%	大買/大賣/
2021/05/11	28	17.69	43	17.71	17.70	-15	10,777	-0.14%
2021/05/10	8	18.13	2	18.18	18.15	6	10,583	0.06%
2021/05/07	0	0.00	14	17.81	18.00	-14	10,427	-0.13%
2021/05/06	5	17.50	9	17.53	17.55	-4	10,219	-0.04%
2021/05/05	2	17.25	5	17.44	17.35	-3	10,142	-0.03%
2021/05/04	37.2	17.09	49	17.00	17.20	-11.8	10,070	-0.12%
2021/05/03	11	17.51	19.2	17.78	17.40	-8.2	9,786	-0.08%
2021/04/29	7	17.59	40	17.65	17.70	-33	9,643	-0.34%
2021/04/28	15	17.70	9	17.68	17.75	6	9,576	0.06%
2021/04/27	1	17.40	8.2	17.35	17.40	-7.2	9,561	-0.07%
2021/04/26	10	17.20	48.2	17.33	17.45	-38.2	9,534	-0.40%
2021/04/23	34	17.06	10	17.05	17.15	24	9,515	0.25%
2021/04/22	4	17.36	69	17.41	17.20	-65	9,460	-0.69%
2021/04/21	2	17.35	4.3	17.28	17.35	-2.3	9,293	-0.02%
2021/04/20	13	17.25	13	17.36	17.30	0	9,307	0.00%
2021/04/19	36	17.35	9	17.21	17.40	27	9,301	0.29%
2021/04/16	4	16.94	20.4	16.95	17.00	-16.4	9,234	-0.18%
2021/04/15	6	16.78	5.1	16.80	16.75	0.9	9,318	0.01%
2021/04/14	17.3	16.54	10	16.41	16.60	7.3	9,248	0.08%
2021/04/13	79	16.61	42.1	16.59	16.55	36.9	9,162	0.40%
2021/04/12	50.4	16.69	10	16.73	16.75	40.4	8,896	0.45%
2021/04/09	66	16.97	5.3	16.95	17.00	60.7	8,653	0.70%
2021/04/08	34.3	16.98	1	17.00	17.05	33.3	8,649	0.38%
2021/04/07	6	17.00	11	17.07	17.10	-5	8,705	-0.06%
2021/04/06	94	17.09	49	17.11	17.10	45	8,635	0.52%
2021/04/01	32	16.80	0	0.00	16.95	32	8,498	0.38%
2021/03/31	3	16.45	53.1	16.55	16.90	-50.1	8,344	-0.60%
2021/03/30	28	16.41	4	16.48	16.45	24	8,147	0.29%
2021/03/29	36	16.40	6	16.40	16.40	30	8,063	0.37%
2021/03/26	66.2	16.33	12.9	16.35	16.40	53.3	7,982	0.67%
2021/03/25	112.9	16.30	72	16.09	16.40	40.9	7,829	0.52%	大買/
2021/03/24	186	15.87	40.7	15.86	15.90	145.3	7,526	1.93%	大買/鉅額交易
2021/03/23	11	15.10	16.2	15.10	15.15	-5.2	7,169	-0.07%
2021/03/22	6	15.05	12.3	15.02	15.10	-6.3	7,169	-0.09%
2021/03/19	22	14.97	3	14.90	14.95	19	7,233	0.26%
2021/03/18	12	15.07	0	0.00	15.05	12	7,388	0.16%
2021/03/17	51	15.08	0	0.00	15.05	51	7,447	0.68%
2021/03/16	7	15.18	18	15.18	15.25	-11	7,408	-0.15%
2021/03/15	8	15.03	4	15.10	15.10	4	7,356	0.05%
2021/03/12	25	14.73	72	14.55	14.85	-47	7,324	-0.64%
2021/03/11	158	15.04	54	15.20	14.95	104	7,113	1.46%	大買/鉅額交易
2021/03/10	66	15.07	95.3	15.08	15.15	-29.3	6,713	-0.44%
2021/03/09	87	14.51	83	14.32	14.65	4	6,400	0.06%
2021/03/08	41	13.85	20	13.90	13.90	21	5,951	0.35%
2021/03/05	3.5	13.78	45	13.85	13.90	-41.5	5,918	-0.70%
2021/03/04	71	13.79	60	13.83	13.85	11	5,939	0.19%
2021/03/03	47	13.78	40	13.88	13.90	7	5,909	0.12%
2021/03/02	101	13.85	146.3	13.89	13.80	-45.3	5,844	-0.78%	大買/大賣/
2021/02/26	6	13.83	19	13.84	13.90	-13	5,779	-0.22%
2021/02/25	7	13.80	20	13.88	13.95	-13	5,673	-0.23%
2021/02/24	21	13.74	84	13.75	13.70	-63	5,614	-1.12%
2021/02/23	11	13.45	20	13.50	13.55	-9	5,494	-0.16%
2021/02/22	8	13.37	7	13.40	13.40	1	5,481	0.02%
2021/02/19	5	13.25	0	0.00	13.25	5	5,455	0.09%
2021/02/18	2.3	13.35	3	13.35	13.40	-0.8	5,449	-0.01%
2021/02/17	1	13.20	92	13.38	13.35	-91	5,446	-1.67%
2021/02/05	40	12.80	41	12.87	12.85	-1	5,174	-0.02%
2021/02/04	20	12.75	43	12.80	12.85	-23	5,165	-0.45%
2021/02/03	20	12.70	14	12.75	12.75	6	5,234	0.11%
2021/02/02	100	12.68	102	12.72	12.75	-2	5,311	-0.04%	大賣/
2021/02/01	88	12.57	139	12.63	12.70	-51	5,364	-0.95%	大賣/
2021/01/29	21	12.65	0	0.00	12.60	21	5,363	0.39%
2021/01/28	72	12.57	40	12.60	12.65	32	5,313	0.60%
2021/01/27	60	12.68	31	12.72	12.70	29	5,227	0.55%
2021/01/26	92	12.71	40.1	12.75	12.70	51.9	5,203	1.00%
2021/01/25	163.6	12.69	112	12.75	12.80	51.5	5,185	0.99%	大買/大賣/
2021/01/22	98	12.77	60	12.80	12.80	38	5,135	0.74%
2021/01/21	50	12.83	26	12.84	12.85	24	5,091	0.47%
2021/01/20	14	12.85	1.2	12.82	12.80	12.8	5,066	0.25%
2021/01/19	10	13.05	0	0.00	13.05	10	4,897	0.20%
2021/01/18	29	13.01	0	0.00	13.05	29	4,927	0.59%
2021/01/15	5	13.20	4	13.25	13.25	1	4,850	0.02%
2021/01/13	16.2	13.28	47	13.30	13.30	-30.9	4,875	-0.63%
2021/01/12	45	13.14	46	13.16	13.10	-1	4,766	-0.02%
2021/01/11	36	13.40	16.4	13.39	13.35	19.6	4,671	0.42%
2021/01/08	81	13.01	120.4	13.05	13.15	-39.4	4,520	-0.87%	大賣/
2021/01/07	25	12.80	0	0.00	12.80	25	4,307	0.58%
2021/01/06	51	12.84	1	12.90	12.75	50	4,259	1.17%
2021/01/05	0	0.00	2	13.00	13.00	-2	4,111	-0.05%
2021/01/04	60	12.83	60	12.92	13.05	0	4,097	0.00%
2020/12/31	102	12.88	46	12.94	12.85	56	3,996	1.40%	大買/
2020/12/30	45	12.86	52.2	12.80	13.00	-7.2	3,902	-0.18%
2020/12/29	30	12.70	0	0.00	12.70	30	3,740	0.80%
2020/12/28	42.1	12.65	20	12.70	12.65	22.1	3,743	0.59%
2020/12/25	0	0.00	16	12.65	12.70	-16	3,756	-0.43%
2020/12/24	30	12.60	30	12.65	12.65	0	3,792	0.00%
2020/12/23	43	12.55	40	12.60	12.60	3	3,819	0.08%
2020/12/22	7.2	12.75	3	12.80	12.60	4.2	3,840	0.11%
2020/12/21	0	0.00	10	12.72	12.75	-10	3,893	-0.26%
2020/12/18	2	12.60	0	0.00	12.70	2	3,941	0.05%
2020/12/17	0	0.00	1.1	12.70	12.65	-1.1	3,955	-0.03%
2020/12/16	1	12.60	42	12.65	12.70	-41	3,966	-1.03%
2020/12/15	24	12.64	5	12.70	12.70	19	3,958	0.48%
2020/12/14	46	12.75	15	12.71	12.85	31	3,911	0.79%
2020/12/11	8.1	12.18	27	12.21	12.25	-18.9	3,659	-0.52%
2020/12/10	41	12.05	1	12.05	12.10	40	3,567	1.12%
2020/12/09	30	12.05	0	0.00	12.10	30	3,512	0.85%
2020/12/08	32	11.99	0	0.00	12.05	32	3,489	0.92%
2020/12/07	5	12.05	0	0.00	12.10	5	3,486	0.14%
2020/12/04	20	12.05	1	12.10	12.10	19	3,519	0.54%
2020/12/03	7	12.04	0	0.00	12.00	7	3,547	0.20%
2020/12/01	14	11.95	14	12.00	12.05	0	3,541	0.00%
2020/11/30	43	12.00	28	12.05	12.00	15	3,548	0.42%
2020/11/27	2	12.05	0	0.00	12.10	2	3,511	0.06%
2020/11/23	3	11.93	0	0.00	12.00	3	3,472	0.09%
2020/11/20	20	11.90	20	11.95	12.00	0	3,398	0.00%
2020/11/19	31	11.96	20	12.00	12.00	11	3,394	0.32%
2020/11/18	9	12.06	2.4	12.08	12.10	6.6	3,323	0.20%
2020/11/17	2	12.05	40	12.10	12.05	-38	3,342	-1.14%
2020/11/16	0	0.00	0.6	12.00	12.05	-0.6	3,423	-0.02%
2020/11/13	23	11.99	0	12.00	11.95	23	3,390	0.68%
2020/11/12	9	11.97	0.4	12.00	12.00	8.6	3,394	0.25%
2020/11/11	27	12.01	67.5	12.05	12.05	-40.5	3,390	-1.19%
2020/11/10	5	11.95	1	12.00	11.95	4	3,300	0.12%
2020/11/09	6	11.97	12.2	11.99	11.95	-6.2	3,265	-0.19%
2020/11/06	35	11.85	0	0.00	11.85	35	3,254	1.08%
2020/11/05	2	11.85	0	0.00	11.75	2	3,311	0.06%
2020/11/04	0	0.00	0.5	11.80	11.80	-0.5	3,399	-0.02%
2020/11/03	3	11.78	0	0.00	11.75	3	3,423	0.09%
2020/11/02	30	11.70	0.1	11.80	11.80	29.9	3,456	0.87%
2020/10/29	0	0.00	70	11.80	11.85	-70	3,519	-1.99%
2020/10/27	1.4	11.95	0	0.00	11.85	1.4	3,518	0.04%
2020/10/26	51	12.01	5.9	12.01	12.00	45.1	3,523	1.28%
2020/10/23	0	0.00	47	11.96	12.00	-47	3,511	-1.34%
2020/10/22	25	11.73	91	11.95	11.95	-66	3,549	-1.86%
2020/10/21	2	11.70	0	0.00	11.75	2	3,511	0.06%
2020/10/19	2	11.75	1.5	11.75	11.75	0.6	3,551	0.02%
2020/10/15	3	11.70	0	0.00	11.75	3	3,645	0.08%
2020/10/14	3.1	11.70	76	11.75	11.75	-72.9	3,668	-1.99%
2020/10/13	0	0.00	0	11.70	11.70	0	3,703	0.00%
2020/10/12	1	11.65	0	0.00	11.70	1	3,776	0.03%
2020/10/08	0	0.00	0.1	11.80	11.75	-0.1	3,915	0.00%
2020/10/05	0	0.00	3	11.75	11.75	-3	4,628	-0.06%
2020/09/30	0	0.00	9	11.75	11.75	-9	4,742	-0.19%
2020/09/29	0	0.00	2.1	11.66	11.75	-2.1	4,814	-0.04%
2020/09/28	6	11.48	2	11.50	11.55	4	4,930	0.08%
2020/09/25	3	11.43	1	11.45	11.40	2	5,051	0.04%
2020/09/24	58	11.40	7	11.40	11.40	51	5,076	1.00%
2020/09/23	52	11.60	0	0.00	11.65	52	5,088	1.02%
2020/09/22	2	11.75	2	11.75	11.80	0	5,044	0.00%
2020/09/18	0	0.00	4	11.94	11.95	-4	5,041	-0.08%
2020/09/17	0	0.00	62.1	11.95	11.95	-62.1	5,049	-1.23%
2020/09/16	1	11.85	6	11.87	11.85	-5	5,009	-0.10%
2020/09/14	5	11.80	0	0.00	11.85	5	5,069	0.10%
2020/09/10	0	0.00	3	11.87	11.90	-3	5,093	-0.06%
2020/09/09	2	11.75	60	11.70	11.80	-58	5,100	-1.14%
2020/09/08	0.3	11.65	56	11.69	11.65	-55.8	5,106	-1.09%
2020/09/04	0	0.00	50	11.50	11.50	-50	5,230	-0.96%
2020/09/03	3	11.50	0	0.00	11.55	3	5,282	0.06%
2020/09/02	1	11.55	11	11.50	11.55	-10	5,304	-0.19%
2020/09/01	1	11.55	0	0.00	11.60	1	5,338	0.02%
2020/08/31	0.6	11.60	31	11.60	11.55	-30.4	5,397	-0.56%
2020/08/28	4	11.55	7	11.55	11.60	-3	5,441	-0.06%
2020/08/27	0	0.00	2	11.60	11.60	-2	5,551	-0.04%
2020/08/26	0.5	11.55	35	11.55	11.55	-34.5	5,583	-0.62%
2020/08/25	0	0.00	20	11.50	11.55	-20	5,699	-0.35%
2020/08/24	5	11.50	4	11.55	11.55	1	5,831	0.02%
2020/08/21	55	11.50	0	0.00	11.55	55	5,866	0.94%
2020/08/20	1	11.45	3	11.45	11.50	-2	5,880	-0.03%
2020/08/19	0	11.75	10	11.75	11.70	-10	5,830	-0.17%
2020/08/18	0	0.00	0	11.75	11.75	0	5,870	0.00%
2020/08/13	0	0.00	15	11.81	11.75	-15	6,014	-0.25%
2020/08/12	1	11.70	1	11.65	11.80	0	6,014	0.00%
2020/08/11	90	11.87	69	11.89	11.90	21	5,994	0.35%
2020/08/06	0.1	11.75	0	0.00	11.75	0.1	5,903	0.00%
2020/08/03	25	11.35	0	0.00	11.40	25	6,033	0.41%
2020/07/31	2	11.40	0	0.00	11.35	2	6,042	0.03%
2020/07/30	53	11.40	0	0.00	11.40	53	6,057	0.87%
2020/07/29	6.4	11.43	2	11.45	11.45	4.4	6,086	0.07%
2020/07/28	3	11.25	1	11.25	11.25	2	6,117	0.03%
2020/07/27	32	11.35	15	11.30	11.35	17	6,113	0.28%
2020/07/24	1	11.50	0	0.00	11.45	1	6,091	0.02%
2020/07/22	0.5	11.70	0	0.00	11.70	0.5	6,070	0.01%
2020/07/21	2	11.58	10.1	11.60	11.70	-8.1	6,076	-0.13%
2020/07/20	12	11.55	0	0.00	11.55	12	5,992	0.20%
2020/07/17	11	11.70	0	0.00	11.65	11	5,994	0.18%
2020/07/16	11	11.79	0	0.00	11.75	11	6,035	0.18%
2020/07/15	17	11.70	40	11.70	11.75	-23	6,034	-0.38%
2020/07/14	17	11.48	27	11.49	11.45	-10	5,969	-0.17%
2020/07/13	3	12.15	42	12.20	12.20	-39	5,788	-0.67%
2020/07/10	2	12.10	6	12.09	12.10	-4	5,545	-0.07%
2020/07/09	30	12.12	0	0.00	12.10	30	5,424	0.55%
2020/07/08	2	12.13	0	0.00	12.10	2	5,346	0.04%
2020/07/07	43	12.10	10	12.10	12.10	33	5,295	0.62%
2020/07/06	10	12.20	32	12.17	12.25	-22	5,198	-0.42%
2020/07/03	1	12.00	1	11.95	12.00	0	5,080	0.00%
2020/07/02	3	11.92	20	11.95	11.95	-17	5,050	-0.34%
2020/06/30	6	11.80	0	0.00	11.75	6	4,929	0.12%
2020/06/29	31	11.71	0	0.00	11.75	31	4,965	0.62%
2020/06/24	7	11.80	0	0.00	11.80	7	4,982	0.14%
2020/06/23	2	11.80	0	0.00	11.85	2	5,052	0.04%
2020/06/22	1	11.80	83	11.80	11.85	-82	5,070	-1.62%
2020/06/19	0	0.00	20	11.85	11.85	-20	5,190	-0.39%
2020/06/18	10	11.75	0	0.00	11.75	10	5,356	0.19%
2020/06/17	3	11.75	34	11.79	11.75	-31	5,453	-0.57%
2020/06/16	10	11.80	0	0.00	11.85	10	5,713	0.18%
2020/06/15	26	11.61	51	11.69	11.75	-25	5,852	-0.43%
2020/06/12	17	11.49	0	0.00	11.60	17	5,896	0.29%
2020/06/11	96	11.76	90	11.79	11.70	6	5,905	0.10%
2020/06/10	7	11.84	21	11.80	11.85	-14	5,920	-0.24%
2020/06/09	2	11.73	15	11.75	11.75	-13	6,047	-0.21%
2020/06/08	13	11.75	14.5	11.75	11.75	-1.5	6,161	-0.02%
2020/06/05	10.5	11.70	5	11.71	11.75	5.5	6,137	0.09%
2020/06/04	121	11.73	2	11.75	11.75	119	6,170	1.93%	大買/鉅額交易
2020/06/03	11	11.75	0	0.00	11.80	11	6,219	0.18%
2020/06/02	6	11.70	2	11.65	11.70	4	6,120	0.07%
2020/06/01	25	11.54	55	11.55	11.65	-30	6,111	-0.49%
2020/05/29	39	11.31	0	0.00	11.30	39	6,028	0.65%
2020/05/28	1	11.60	2	11.70	11.60	-1	5,917	-0.02%
2020/05/27	5	11.62	59.2	11.60	11.65	-54.2	6,029	-0.90%
2020/05/26	0.8	11.60	0	0.00	11.65	0.8	6,086	0.01%
2020/05/25	5	11.46	32	11.54	11.50	-27	6,032	-0.45%
2020/05/22	0	0.00	5	11.59	11.55	-5	6,000	-0.08%
2020/05/20	1	11.45	39	11.45	11.45	-38	5,910	-0.64%
2020/05/19	13	11.40	3	11.43	11.40	10	5,876	0.17%
2020/05/18	2	11.40	0	0.00	11.35	2	5,856	0.03%
2020/05/15	2	11.20	3	11.25	11.25	-1	5,804	-0.02%
2020/05/14	15	11.19	0	0.00	11.20	15	5,802	0.26%
2020/05/13	10	11.20	0	0.00	11.25	10	5,768	0.17%
2020/05/12	1	11.20	64	11.15	11.20	-63	5,763	-1.09%
2020/05/11	24	11.11	5	11.13	11.20	19	5,698	0.33%
2020/05/08	22	10.95	0	0.00	10.95	22	5,624	0.39%
2020/05/07	2	10.90	20	10.88	10.90	-18	5,609	-0.32%
2020/05/06	2	10.80	0	0.00	10.80	2	5,601	0.04%
2020/05/05	10	10.85	0	0.00	10.80	10	5,630	0.18%
2020/05/04	14	10.80	0	0.00	10.80	14	5,610	0.25%
2020/04/30	1	11.00	2.1	10.90	10.95	-1.1	5,559	-0.02%
2020/04/29	3	10.80	22	10.80	10.80	-19	5,561	-0.34%
2020/04/28	2	10.75	7	10.75	10.75	-5	5,563	-0.09%
2020/04/27	2	10.63	1	10.70	10.70	1	5,702	0.02%
2020/04/24	23	10.54	2	10.55	10.50	21	5,726	0.37%
2020/04/23	24	10.55	20	10.60	10.55	4	5,720	0.07%
2020/04/22	10	10.60	12	10.40	10.50	-2	5,750	-0.03%
2020/04/21	23	10.64	12	10.64	10.50	11	5,742	0.19%
2020/04/20	11	10.74	8	10.63	10.90	3	5,703	0.05%
2020/04/17	31	10.70	0	0.00	10.65	31	5,692	0.54%
2020/04/16	13	10.61	11	10.60	10.60	2	5,648	0.04%
2020/04/15	20	10.72	10	10.68	10.70	10	5,652	0.18%
2020/04/14	22	10.50	22	10.55	10.60	0	5,687	0.00%
2020/04/13	3.2	10.50	3	10.55	10.55	0.2	5,781	0.00%
2020/04/10	29	10.47	22	10.45	10.55	7	5,792	0.12%
2020/04/09	1	10.40	0	0.00	10.50	1	5,840	0.02%
2020/04/08	12	10.41	10	10.38	10.40	2	5,948	0.03%
2020/04/07	21	10.25	38	10.30	10.35	-17	5,970	-0.28%
2020/04/06	144	10.19	140	10.23	10.25	4	5,987	0.07%	大買/大賣/
2020/04/01	31	10.25	30	10.30	10.30	1	5,981	0.02%
2020/03/31	21	10.15	20	10.20	10.35	1	6,069	0.02%
2020/03/30	100	10.13	100	10.15	10.20	0	5,996	0.00%
2020/03/27	22	10.20	30	10.25	10.25	-8	5,947	-0.13%
2020/03/26	15	10.16	30.1	10.10	10.15	-15.1	5,837	-0.26%
2020/03/25	0	0.00	38	10.19	10.20	-38	5,815	-0.65%
2020/03/24	28	9.96	34	9.94	9.94	-6	5,651	-0.11%
2020/03/23	4	9.04	21	9.60	9.60	-17	5,452	-0.31%
2020/03/20	91	9.68	27	9.75	9.60	64	5,334	1.20%
2020/03/19	27	8.90	36	9.71	10.50	-9	5,056	-0.18%
2020/03/18	14	9.52	15.3	9.47	9.62	-1.3	4,844	-0.03%
2020/03/17	15	9.52	63	9.51	9.65	-48	4,770	-1.01%
2020/03/16	29	9.95	15	9.90	9.96	14	4,644	0.30%
2020/03/13	46.5	10.01	30	9.85	10.20	16.5	4,578	0.36%
2020/03/12	26	10.51	4	10.58	10.60	22	4,404	0.50%
2020/03/11	1	10.95	10	11.00	10.95	-9	4,237	-0.21%
2020/03/10	7	10.78	16	10.77	10.95	-9	4,211	-0.21%
2020/03/09	20	11.05	3	11.10	10.95	17	4,118	0.41%
2020/03/06	10	11.25	0	0.00	11.25	10	3,995	0.25%
2020/03/05	5	11.30	0	0.00	11.40	5	3,982	0.13%
2020/03/04	2	11.15	0	0.00	11.25	2	3,965	0.05%
2020/03/03	0	0.00	12	11.21	11.25	-12	3,942	-0.30%
2020/03/02	31	11.13	2	11.18	11.15	29	3,925	0.74%
2020/02/27	13	11.45	62	11.39	11.35	-49	3,887	-1.26%
2020/02/26	2	11.55	0	0.00	11.55	2	3,785	0.05%
2020/02/25	14	11.50	0	0.00	11.50	14	3,773	0.37%
2020/02/24	2	11.58	0	0.00	11.55	2	3,752	0.05%
2020/02/20	6.5	11.63	0.1	11.65	11.65	6.4	3,727	0.17%
2020/02/19	0	0.00	10	11.65	11.65	-10	3,700	-0.27%
2020/02/18	8	11.56	0	0.00	11.60	8	3,680	0.22%
2020/02/17	22	11.56	4	11.55	11.60	18	3,664	0.49%
2020/02/14	10	11.65	2.1	11.70	11.65	7.9	3,622	0.22%
2020/02/13	7	11.66	5	11.65	11.70	2	3,617	0.06%
2020/02/12	17	11.70	1	11.70	11.70	16	3,602	0.44%
2020/02/11	7.9	11.67	0	0.00	11.70	7.9	3,613	0.22%
2020/02/10	5.5	11.70	12	11.75	11.75	-6.5	3,595	-0.18%
2020/02/07	0	0.00	10.2	11.85	11.80	-10.2	3,564	-0.29%
2020/02/06	4	11.89	11	11.85	11.90	-7	3,586	-0.20%
2020/02/05	7	11.72	0	0.00	11.75	7	3,539	0.20%
2020/02/04	2	11.70	85	11.70	11.75	-83	3,511	-2.36%
2020/02/03	34	11.56	0	0.00	11.65	34	3,512	0.97%
2020/01/31	35	11.74	3	11.75	11.75	32	3,421	0.94%
2020/01/30	91	11.60	14	11.60	11.60	77	3,372	2.28%
2020/01/20	10	11.95	36	11.97	12.00	-26	3,211	-0.81%
2020/01/17	0	0.00	2.5	11.86	11.90	-2.5	3,157	-0.08%
2020/01/16	2	11.80	0	0.00	11.85	2	3,152	0.06%
2020/01/15	37	11.86	90	11.85	11.85	-53	3,129	-1.69%
2020/01/14	21	11.88	32	11.89	11.90	-11	3,125	-0.35%
2020/01/13	121	11.85	2	11.85	11.90	119	3,147	3.78%	大買/鉅額交易
2020/01/10	1	11.70	3	11.75	11.80	-2	3,167	-0.06%
2020/01/09	85	11.75	201	11.70	11.70	-116	3,136	-3.70%	大賣/鉅額交易
2020/01/08	59	11.76	80	11.70	11.70	-21	3,109	-0.68%
2020/01/07	106	11.66	114	11.80	11.90	-8	3,007	-0.27%	大買/大賣/
2020/01/06	52	11.53	20.5	11.52	11.55	31.5	2,875	1.10%
2020/01/03	111	11.46	6	11.49	11.50	105	2,830	3.71%	大買/鉅額交易
2020/01/02	11	11.45	6	11.40	11.35	5	2,771	0.18%
2019/12/31	4	11.24	10	11.29	11.25	-6	2,600	-0.23%
2019/12/30	26	11.13	13.8	11.16	11.15	12.2	2,525	0.48%
2019/12/27	8.9	11.09	26	11.06	11.05	-17.1	2,456	-0.70%
2019/12/26	10.9	11.00	23	11.10	11.00	-12.1	2,395	-0.50%
2019/12/25	21	10.95	0	0.00	10.95	21	2,292	0.92%
2019/12/24	11	11.00	0	0.00	10.95	11	2,281	0.48%
2019/12/23	45.6	11.00	10	11.00	10.95	35.6	2,282	1.56%
2019/12/20	55	10.95	20	11.00	10.95	35	2,292	1.53%
2019/12/18	30	10.95	26	11.00	11.00	4	2,295	0.17%
2019/12/17	50	10.95	50	11.00	11.00	0	2,372	0.00%
2019/12/16	16	10.95	25	11.00	10.95	-9	2,391	-0.38%
2019/12/13	15	10.90	72	10.95	11.00	-57	2,405	-2.37%
2019/12/12	48	10.91	0	0.00	10.95	48	2,387	2.01%
2019/12/11	16	10.90	15	10.95	10.90	1	2,377	0.04%
2019/12/10	377	10.90	363	10.95	10.95	14	2,406	0.58%	大買/大賣/
2019/12/09	35	10.91	30	10.95	10.95	5	2,398	0.21%
2019/12/05	34	10.96	0	0.00	10.95	34	2,495	1.36%
2019/12/04	10.3	10.95	0	0.00	11.00	10.3	2,517	0.41%
2019/12/03	5	11.00	0	0.00	10.95	5	2,553	0.20%
2019/12/02	0	0.00	3	10.95	11.00	-3	2,582	-0.12%
2019/11/29	12	11.00	0	0.00	10.95	12	2,590	0.46%
2019/11/28	41	10.95	31	11.00	10.95	10	2,611	0.38%
2019/11/27	10	11.05	1	11.05	11.05	9	2,614	0.34%
2019/11/26	79	11.00	121	11.00	11.05	-42	2,596	-1.62%	大賣/
2019/11/25	78	10.90	70	10.95	10.95	8	2,505	0.32%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/20	2	10.95	0	0.00	10.95	2	2,562	0.08%
2019/11/18	1	10.95	30.1	10.95	10.95	-29.1	2,554	-1.14%
2019/11/15	108	10.90	66	10.95	10.90	42	2,562	1.64%	大買/
2019/11/14	30	10.90	40	10.95	10.95	-10	2,570	-0.39%
2019/11/13	50	10.90	46	10.97	10.95	4	2,592	0.15%
2019/11/12	84	10.92	70	10.95	11.00	14	2,605	0.54%
2019/11/11	200	10.90	200	10.96	10.95	0	2,626	0.00%	大買/大賣/
2019/11/08	91	10.92	103.3	10.96	11.00	-12.3	2,679	-0.46%	大賣/
2019/11/07	20	10.95	50	10.96	10.95	-30	2,705	-1.11%
2019/11/06	62	10.90	187	10.95	10.90	-125	2,736	-4.57%	大賣/鉅額交易
2019/11/05	22	10.85	69	10.92	10.90	-47	2,761	-1.70%
2019/11/04	131	10.85	80	10.90	10.90	51	2,857	1.78%	大買/
2019/11/01	156	10.85	120.1	10.90	10.85	35.9	2,987	1.20%	大買/大賣/
2019/10/31	168	10.85	61	10.90	10.90	107	3,075	3.48%	大買/鉅額交易
2019/10/30	85	10.85	110	10.90	10.85	-25	3,130	-0.80%	大賣/
2019/10/29	152	10.87	105	10.90	10.90	47	3,262	1.44%	大買/大賣/
2019/10/28	141	10.85	146	10.90	10.85	-5	3,279	-0.15%	大買/大賣/
2019/10/25	142	10.86	152	10.90	10.90	-10	3,324	-0.30%	大買/大賣/
2019/10/24	140	10.88	193	10.93	10.95	-53	3,342	-1.59%	大買/大賣/
2019/10/23	92	10.84	20	10.90	10.90	72	3,389	2.12%
2019/10/22	60	10.92	44	10.97	10.95	16	3,431	0.47%
2019/10/21	207	10.89	226	10.92	10.95	-19	3,454	-0.55%	大買/大賣/
2019/10/18	72	10.70	240	10.77	10.85	-168	3,401	-4.94%	大賣/鉅額交易
2019/10/17	126	10.65	70	10.70	10.65	56	3,345	1.67%	大買/
2019/10/16	160	10.67	151	10.72	10.70	9	3,328	0.27%	大買/大賣/
2019/10/15	126	10.70	0	0.00	10.70	126	3,336	3.78%	大買/鉅額交易
2019/10/14	66	10.75	131	10.77	10.80	-65	3,354	-1.94%	大賣/
2019/10/09	100	10.70	92	10.75	10.70	8	3,371	0.24%
2019/10/08	217	10.60	371	10.68	10.75	-154	3,368	-4.57%	大買/大賣/鉅額交易
2019/10/07	100	10.60	85	10.65	10.65	15	3,321	0.45%
2019/10/04	131	10.62	110	10.65	10.65	21	3,345	0.63%	大買/大賣/
2019/10/03	222	10.60	105	10.65	10.65	117	3,360	3.48%	大買/大賣/鉅額交易
2019/10/02	80	10.65	120	10.70	10.70	-40	3,369	-1.19%	大賣/
2019/10/01	50	10.65	60	10.70	10.70	-10	3,379	-0.30%
2019/09/27	184	10.70	80	10.75	10.70	104	3,372	3.08%	大買/鉅額交易
2019/09/26	113	10.75	139	10.80	10.80	-26	3,374	-0.77%	大買/大賣/
2019/09/25	111	10.75	90	10.80	10.75	21	3,373	0.62%	大買/
2019/09/24	24	10.80	15	10.85	10.85	9	3,363	0.27%
2019/09/23	31	10.92	0	0.00	10.95	31	3,350	0.93%
2019/09/20	90	10.85	170	10.91	10.95	-80	3,328	-2.40%	大賣/
2019/09/19	42	10.80	185.2	10.88	10.85	-143.2	3,218	-4.45%	大賣/鉅額交易
2019/09/18	60	10.77	70	10.82	10.80	-10	3,203	-0.31%
2019/09/17	0	0.00	0.2	10.80	10.75	-0.2	3,202	-0.01%
2019/09/16	51	10.80	315	10.81	10.80	-264	3,267	-8.08%	大賣/鉅額交易
2019/09/12	400	10.77	20	10.75	10.75	380	3,271	11.62%	大買/鉅額交易
2019/09/11	119	10.78	20	10.80	10.80	99	3,286	3.01%	大買/
2019/09/10	92	10.79	170	10.85	10.85	-78	3,279	-2.38%	大賣/
2019/09/09	35	10.77	73	10.80	10.85	-38	3,262	-1.16%
2019/09/06	100.2	10.70	135	10.75	10.70	-34.8	3,178	-1.09%	大賣/
2019/09/05	104	10.68	63.7	10.72	10.70	40.3	3,144	1.28%	大買/
2019/09/04	300	10.51	301	10.56	10.65	-1	3,144	-0.03%	大買/大賣/
2019/09/03	85	10.55	80	10.60	10.60	5	3,122	0.16%
2019/09/02	75	10.47	103	10.47	10.55	-28	3,142	-0.89%	大賣/
2019/08/30	30	10.35	70.3	10.41	10.45	-40.3	3,153	-1.28%
2019/08/29	107	10.35	46	10.39	10.40	61	3,138	1.94%	大買/
2019/08/28	28	10.33	32	10.40	10.40	-4	3,143	-0.13%
2019/08/26	20	10.30	30	10.35	10.35	-10	3,119	-0.32%
2019/08/23	45	10.35	38	10.40	10.35	7	3,096	0.23%
2019/08/22	10	10.35	25	10.40	10.40	-15	3,081	-0.49%
2019/08/21	0	0.00	5	10.40	10.35	-5	3,196	-0.16%
2019/08/20	46	10.35	20	10.40	10.35	26	3,200	0.81%
2019/08/19	40	10.35	50	10.40	10.40	-10	3,210	-0.31%
2019/08/16	119	10.29	110	10.32	10.30	9	3,203	0.28%	大買/大賣/
2019/08/15	45	10.21	43	10.25	10.25	2	3,193	0.06%
2019/08/14	62	10.30	50	10.35	10.35	12	3,177	0.38%
2019/08/13	6	10.30	0	0.00	10.25	6	3,170	0.19%
2019/08/08	15	10.35	0	0.00	10.40	15	3,044	0.49%
2019/08/07	2	10.25	4	10.30	10.25	-2	2,979	-0.07%
2019/08/06	97	10.14	112	10.18	10.25	-15	2,977	-0.50%	大賣/
2019/08/05	199	10.87	145	10.90	10.90	54	2,844	1.90%	大買/大賣/
2019/08/02	75	10.88	68	10.93	10.90	7	2,711	0.26%
2019/08/01	20	11.00	104	11.06	11.00	-84	2,632	-3.19%	大賣/
2019/07/31	165	11.15	4	11.15	11.10	161	2,546	6.32%	大買/鉅額交易
2019/07/29	0	0.00	3	11.05	11.05	-3	2,404	-0.12%
2019/07/26	10	11.00	3	11.05	11.05	7	2,354	0.30%
2019/07/25	10	11.05	6	11.00	11.05	4	2,362	0.17%
2019/07/24	0	0.00	23	11.00	10.95	-23	2,304	-1.00%
2019/07/23	5	10.95	0	0.00	10.95	5	2,278	0.22%
2019/07/22	0	0.00	3	10.95	10.95	-3	2,241	-0.13%
2019/07/17	1	10.90	3	10.90	10.95	-2	2,202	-0.09%
2019/07/15	0	0.00	22	10.90	10.95	-22	2,129	-1.03%
2019/07/12	0	10.75	0	0.00	10.80	0	2,076	0.00%
2019/07/11	0	0.00	0.1	10.70	10.75	-0.1	2,065	-0.01%
2019/07/10	25	10.70	32	10.70	10.65	-7	2,058	-0.34%
2019/07/09	20	10.65	20.1	10.70	10.65	-0.1	2,043	0.00%
2019/07/08	90	10.60	90	10.65	10.65	0	2,021	0.00%
2019/07/05	30	10.65	29	10.68	10.65	1	2,010	0.05%
2019/07/04	17	10.60	100.1	10.70	10.65	-83.1	2,016	-4.12%
2019/07/03	121	10.59	130	10.64	10.65	-9	2,027	-0.44%	大買/大賣/
2019/07/02	61	10.61	40	10.65	10.60	21	2,029	1.03%
2019/07/01	134	10.65	40	10.70	10.70	94	2,034	4.62%	大買/
2019/06/28	5	10.65	0	0.00	10.70	5	2,066	0.24%
2019/06/27	20	10.70	43	10.68	10.70	-23	2,094	-1.10%
2019/06/26	29	10.65	95	10.68	10.65	-66	2,112	-3.12%
2019/06/25	57	10.66	2	10.65	10.65	55	2,131	2.58%
2019/06/24	0	0.00	1.6	10.74	10.70	-1.6	2,132	-0.08%
2019/06/21	10	10.60	16	10.65	10.80	-6	2,124	-0.28%
2019/06/20	75	10.50	120	10.58	10.60	-45	2,088	-2.15%	大賣/
2019/06/19	20	10.50	53	10.55	10.55	-33	2,104	-1.57%
2019/06/18	70	10.40	90	10.45	10.50	-20	2,095	-0.95%
2019/06/17	70	10.35	110	10.41	10.40	-40	2,110	-1.90%	大賣/
2019/06/14	2	10.35	0	0.00	10.35	2	2,104	0.10%
2019/06/13	10	10.30	12	10.34	10.30	-2	2,135	-0.09%
2019/06/12	50	10.40	20	10.45	10.35	30	2,207	1.36%
2019/06/11	97	10.47	0	0.00	10.50	97	2,194	4.42%
2019/06/10	132.6	10.47	141	10.51	10.55	-8.4	2,186	-0.38%	大買/大賣/
2019/06/06	51	10.45	60	10.50	10.50	-9	2,162	-0.42%
2019/06/05	72	10.52	0	0.00	10.50	72	2,142	3.36%
2019/06/04	2	10.50	13.2	10.51	10.55	-11.2	2,153	-0.52%
2019/06/03	4	10.50	0	0.00	10.50	4	2,161	0.19%
2019/05/30	0	0.00	14	10.45	10.45	-14	2,159	-0.65%
2019/05/28	10	10.40	0	0.00	10.40	10	2,210	0.45%
2019/05/24	4	10.35	0	0.00	10.35	4	2,107	0.19%
2019/05/23	0	0.00	19	10.40	10.35	-19	2,092	-0.91%
2019/05/22	3	10.35	0	0.00	10.35	3	2,089	0.14%
2019/05/21	25	10.30	4	10.35	10.35	21	2,085	1.01%
2019/05/20	30	10.28	50	10.30	10.30	-20	2,083	-0.96%
2019/05/17	20	10.25	0	0.00	10.25	20	2,091	0.96%
2019/05/16	10	10.25	0	0.00	10.25	10	2,101	0.48%
2019/05/15	1	10.30	0	0.00	10.25	1	2,102	0.05%
2019/05/14	1	10.25	4	10.25	10.30	-3	2,109	-0.14%
2019/05/13	3	10.30	0	0.00	10.30	3	2,083	0.14%
2019/05/10	0	0.00	3	10.32	10.30	-3	2,109	-0.14%
2019/05/06	3	10.42	0	0.00	10.45	3	2,120	0.14%
2019/05/02	10	10.45	0	0.00	10.45	10	2,083	0.48%
2019/04/29	12	10.31	0	0.00	10.35	12	2,049	0.59%
2019/04/25	10	10.30	6	10.25	10.30	4	2,025	0.20%
2019/04/24	13	10.30	0	0.00	10.30	13	2,018	0.64%
2019/04/23	3	10.30	0	0.00	10.35	3	2,009	0.15%
2019/04/19	13	10.30	0	0.00	10.35	13	2,003	0.65%
2019/04/18	12	10.37	0	0.00	10.35	12	2,009	0.60%
2019/04/17	6	10.35	0	0.00	10.40	6	2,028	0.30%
2019/04/15	1	10.35	0	0.00	10.40	1	2,016	0.05%
2019/04/12	1	10.40	0	0.00	10.40	1	2,015	0.05%
2019/04/09	3	10.40	0	0.00	10.45	3	2,062	0.15%
2019/04/08	2	10.38	0	0.00	10.45	2	2,056	0.10%
2019/04/03	12	10.31	5	10.40	10.40	7	2,048	0.34%
2019/03/29	6	10.40	9.1	10.45	10.50	-3.1	2,012	-0.15%
2019/03/28	0	0.00	8	10.40	10.45	-8	1,997	-0.40%
2019/03/27	0	0.00	9	10.40	10.40	-9	1,996	-0.45%
2019/03/26	0	10.35	0	0.00	10.40	0	2,022	0.00%
2019/03/25	4	10.35	0	0.00	10.40	4	2,065	0.19%
2019/03/22	0	0.00	3	10.45	10.50	-3	2,060	-0.15%
2019/03/20	8	10.30	137	10.30	10.35	-129	2,029	-6.36%	大賣/鉅額交易
2019/03/19	5	10.25	4	10.25	10.25	1	2,024	0.05%
2019/03/18	0	0.00	1	10.20	10.30	-1	2,006	-0.05%
2019/03/15	1	10.20	7	10.16	10.25	-6	1,982	-0.30%
2019/03/14	2	10.10	80	10.15	10.10	-78	1,906	-4.09%
2019/03/13	60	10.05	8	10.10	10.10	52	1,900	2.74%
2019/03/12	32	10.05	0	0.00	10.10	32	1,906	1.68%
2019/03/11	0	0.00	40	10.10	10.10	-40	1,894	-2.11%
2019/03/08	40	10.05	0	0.00	10.10	40	1,897	2.11%
2019/03/07	0	0.00	25	10.15	10.10	-25	1,901	-1.31%
2019/03/06	44	10.10	30	10.15	10.10	14	1,894	0.74%
2019/03/05	31	10.10	15	10.15	10.10	16	1,879	0.85%
2019/03/04	3	10.08	30	10.10	10.15	-27	1,858	-1.45%
2019/02/27	67	10.01	58	10.05	10.10	9	1,832	0.49%
2019/02/26	3	10.10	300	10.05	10.05	-297	1,809	-16.42%	大賣/鉅額交易
2019/02/25	10	10.05	305	10.05	10.10	-295	1,791	-16.46%	大賣/鉅額交易
2019/02/22	30	10.00	30	10.05	10.05	0	1,775	0.00%
2019/02/21	57	10.00	60	10.05	10.00	-3	1,773	-0.17%
2019/02/20	47	10.00	0	0.00	10.05	47	1,759	2.67%
2019/02/15	1	9.96	0	0.00	9.97	1	1,710	0.06%
2019/02/14	0	0.00	1	9.96	9.95	-1	1,699	-0.06%
2019/02/12	2	9.92	0	0.00	9.91	2	1,677	0.12%
2019/02/11	7	9.89	0	0.00	9.88	7	1,726	0.41%
2019/01/30	1.3	9.89	0	0.00	9.90	1.3	1,724	0.08%
2019/01/29	2	9.85	5	9.86	9.87	-3	1,703	-0.18%
2019/01/25	5	9.80	0	0.00	9.81	5	1,710	0.29%
2019/01/24	0	0.00	10	9.81	9.81	-10	1,742	-0.57%
2019/01/23	1	9.76	0	0.00	9.80	1	1,795	0.06%
2019/01/22	0	0.00	0	9.79	9.79	0	1,829	0.00%
2019/01/18	5.5	9.69	5	9.76	9.76	0.5	1,945	0.02%
2019/01/17	0	0.00	2	9.72	9.71	-2	1,988	-0.10%
2019/01/16	5	9.68	0	0.00	9.66	5	2,038	0.25%
2019/01/15	0	0.00	1	9.76	9.77	-1	2,067	-0.05%
2019/01/14	4	9.72	0	0.00	9.75	4	2,081	0.19%
2019/01/10	8	9.74	15	9.77	9.78	-7	2,368	-0.30%
2019/01/09	1	9.62	5	9.74	9.74	-4	2,397	-0.17%
2019/01/08	5	9.58	1	9.60	9.60	4	2,427	0.16%
2019/01/04	4	9.49	0	0.00	9.54	4	2,510	0.16%
2019/01/03	0	0.00	1	9.57	9.58	-1	2,629	-0.04%
2019/01/02	1	9.48	0	0.00	9.55	1	2,642	0.04%
2018/12/26	3	9.54	0	0.00	9.60	3	2,636	0.11%
2018/12/21	3	9.49	0	0.00	9.56	3	2,652	0.11%
2018/12/20	7	9.50	5	9.50	9.57	2	2,722	0.07%
2018/12/19	2	9.53	10	9.51	9.58	-8	2,713	-0.29%
2018/12/18	18	9.60	0	0.00	9.60	18	2,680	0.67%
2018/12/17	4	9.78	0	0.00	9.82	4	2,651	0.15%
2018/12/14	4	9.83	5	9.83	9.87	-1	2,635	-0.04%
2018/12/13	5	9.86	5	9.91	9.92	0	2,619	0.00%
2018/12/12	5	9.86	5	9.90	9.90	0	2,610	0.00%
2018/12/11	5	9.90	36	9.92	9.92	-31	2,588	-1.20%
2018/12/10	1	9.96	0	0.00	9.96	1	2,620	0.04%
2018/12/07	9	9.94	0	0.00	9.99	9	2,644	0.34%
2018/12/06	19	9.92	19	9.93	9.94	0	2,680	0.00%
2018/12/05	1	9.95	0	0.00	9.97	1	2,676	0.04%
2018/12/04	10	10.00	5	10.05	10.05	5	2,686	0.19%
2018/12/03	306.4	10.00	13	10.00	10.05	293.4	2,702	10.86%	大買/鉅額交易
2018/11/30	0	0.00	2	10.05	10.05	-2	2,686	-0.07%
2018/11/29	73	9.95	6	9.97	9.97	67	2,695	2.49%
2018/11/27	5	9.87	0	0.00	9.91	5	2,696	0.19%
2018/11/23	3	9.87	0	0.00	9.87	3	2,746	0.11%
2018/11/22	101	9.90	0	0.00	9.90	101	2,790	3.62%	大買/鉅額交易
2018/11/21	2	9.90	0	0.00	9.90	2	2,841	0.07%
2018/11/20	12	9.96	0	0.00	9.94	12	2,849	0.42%
2018/11/16	20	9.96	0	0.00	9.97	20	2,882	0.69%
2018/11/12	97	9.97	0	0.00	9.99	97	2,974	3.26%
2018/11/08	4	9.98	84	10.00	10.05	-80	3,082	-2.60%
2018/11/07	173	9.91	20.7	9.90	9.93	152.3	3,056	4.98%	大買/鉅額交易
2018/11/05	1	9.86	0	0.00	9.89	1	3,235	0.03%
2018/11/01	6	9.93	0	0.00	9.90	6	3,281	0.18%
2018/10/31	3	9.96	2	10.05	10.05	1	3,313	0.03%
2018/10/30	0	0.00	20.7	9.74	9.80	-20.7	3,301	-0.63%
2018/10/29	3.9	9.61	0	0.00	9.57	3.9	3,333	0.12%
2018/10/26	2.6	9.77	0	0.00	9.69	2.6	3,556	0.07%
2018/10/25	0	0.00	21.3	9.84	9.80	-21.3	3,827	-0.56%
2018/10/24	15	9.97	10	10.00	10.05	5	3,953	0.13%
2018/10/23	14	10.04	10	10.05	10.00	4	4,052	0.10%
2018/10/22	4	10.05	8	10.10	10.15	-4	4,091	-0.10%
2018/10/19	0	0.00	212	10.24	10.05	-212	4,194	-5.05%	大賣/鉅額交易
2018/10/16	51	10.19	2	10.15	10.25	49	4,063	1.21%
2018/10/15	4	10.15	5.1	10.15	10.30	-1.1	4,026	-0.03%
2018/10/12	121	10.25	5	10.17	10.25	116	4,026	2.88%	大買/鉅額交易
2018/10/11	30	10.13	36	10.18	10.20	-6	3,983	-0.15%
2018/10/09	10	10.45	10	10.50	10.50	0	3,851	0.00%
2018/10/08	5	10.40	8	10.45	10.45	-3	3,856	-0.08%
2018/10/05	2	10.45	0	0.00	10.40	2	3,856	0.05%
2018/10/04	4	10.55	0	0.00	10.50	4	3,815	0.10%
2018/10/03	1	10.55	5	10.60	10.60	-4	3,813	-0.10%
2018/10/02	16	10.65	12	10.60	10.60	4	3,824	0.10%
2018/10/01	1	10.65	0	0.00	10.65	1	3,835	0.03%
2018/09/28	20	10.73	20	10.70	10.70	0	3,862	0.00%
2018/09/27	5	10.65	6.5	10.70	10.75	-1.5	3,803	-0.04%
2018/09/26	1	10.60	0.2	10.65	10.60	0.8	3,726	0.02%
2018/09/25	1	10.55	2	10.60	10.65	-1	3,744	-0.03%
2018/09/21	0	0.00	26	10.62	10.65	-26	3,737	-0.70%
2018/09/20	3	10.57	0	0.00	10.60	3	3,722	0.08%
2018/09/19	21	10.57	80	10.59	10.60	-59	3,723	-1.58%
2018/09/18	16	10.50	15	10.52	10.50	1	3,718	0.03%
2018/09/17	25	10.54	25	10.56	10.50	0	3,748	0.00%
2018/09/14	80	10.60	50	10.66	10.65	30	3,786	0.79%
2018/09/13	10	10.50	10.8	10.56	10.65	-0.8	3,792	-0.02%
2018/09/12	42	10.42	80.1	10.51	10.60	-38.1	3,787	-1.01%
2018/09/11	2	10.45	0	0.00	10.45	2	3,853	0.05%
2018/09/10	3	10.43	0	0.00	10.45	3	3,949	0.08%
2018/09/07	21	10.45	21	10.50	10.50	0	4,020	0.00%
2018/09/06	30	10.49	30	10.48	10.45	0	4,044	0.00%
2018/09/05	10	10.60	5	10.50	10.50	5	4,062	0.12%
2018/09/04	1	10.60	0	0.00	10.65	1	4,076	0.02%
2018/09/03	1	10.60	0	0.00	10.65	1	4,123	0.02%
2018/08/30	21	10.65	21	10.70	10.70	0	4,223	0.00%
2018/08/29	40	10.64	43	10.63	10.65	-3	4,211	-0.07%
2018/08/28	25	10.48	25	10.53	10.55	0	4,190	0.00%
2018/08/24	15	10.41	56	10.41	10.50	-41	4,158	-0.99%
2018/08/23	14	10.41	10	10.45	10.45	4	4,216	0.09%
2018/08/22	20	10.40	20	10.45	10.45	0	4,292	0.00%
2018/08/21	30	10.38	30.2	10.42	10.45	-0.2	4,299	0.00%
2018/08/20	20	10.40	20	10.45	10.45	0	4,316	0.00%
2018/08/17	17	10.41	11	10.42	10.45	6	4,326	0.14%
2018/08/16	10	10.30	24	10.32	10.40	-14	4,330	-0.32%
2018/08/15	15	10.38	15	10.42	10.35	0	4,301	0.00%
2018/08/14	1	10.35	0	0.00	10.40	1	4,266	0.02%
2018/08/13	5	10.40	6	10.35	10.40	-1	4,256	-0.02%
2018/08/10	0	0.00	22	10.60	10.60	-22	4,191	-0.52%
2018/08/09	0	0.00	6	10.75	10.75	-6	4,084	-0.15%
2018/08/08	0	0.00	230	10.75	10.75	-230	4,093	-5.62%	大賣/鉅額交易
2018/08/07	8	10.73	0	0.00	10.70	8	4,088	0.20%
2018/08/06	5	10.75	5	10.80	10.80	0	4,048	0.00%
2018/08/03	0	0.00	5	10.70	10.75	-5	4,079	-0.12%
2018/08/02	137	10.70	30	10.68	10.65	107	4,079	2.62%	大買/鉅額交易
2018/08/01	21	11.27	30	11.33	11.45	-9	3,835	-0.23%
2018/07/31	124	11.16	30	11.18	11.25	94	3,500	2.69%	大買/
2018/07/30	50	11.00	81	11.03	11.10	-31	3,342	-0.93%
2018/07/27	0	0.00	30	11.00	11.00	-30	3,196	-0.94%
2018/07/26	7	10.99	3	11.00	11.00	4	3,146	0.13%
2018/07/25	1	10.95	16	10.96	11.00	-15	3,102	-0.48%
2018/07/24	60	10.89	7	10.91	10.95	53	3,076	1.72%
2018/07/23	0	0.00	8	10.84	10.85	-8	3,027	-0.26%
2018/07/19	40	10.80	4	10.80	10.80	36	2,991	1.20%
2018/07/17	0	0.00	6	10.80	10.80	-6	3,009	-0.20%
2018/07/13	20	10.70	0	0.00	10.75	20	3,028	0.66%
2018/07/12	50	10.70	0	0.00	10.70	50	3,043	1.64%
2018/07/11	11	10.65	0	0.00	10.70	11	3,111	0.35%
2018/07/10	0	0.00	0.2	10.70	10.70	-0.2	3,114	-0.01%
2018/07/09	1	10.55	0	0.00	10.65	1	3,137	0.03%
2018/07/06	30	10.60	0	0.00	10.55	30	3,153	0.95%
2018/07/03	17	10.65	20	10.70	10.65	-3	3,245	-0.09%
2018/07/02	32	10.74	3	10.70	10.70	29	3,242	0.89%
2018/06/29	0	0.00	8	10.76	10.75	-8	3,282	-0.24%
2018/06/28	1	10.70	0	0.00	10.70	1	3,289	0.03%
2018/06/26	1	10.85	0	0.00	10.85	1	3,367	0.03%
2018/06/25	12	10.86	20	10.90	10.85	-8	3,406	-0.23%
2018/06/22	1	10.80	0	0.00	10.80	1	3,382	0.03%
2018/06/21	22	10.90	11	10.95	10.90	11	3,355	0.33%
2018/06/20	3	10.95	6	10.94	10.95	-3	3,362	-0.09%
2018/06/19	4	10.85	19	10.85	10.90	-15	3,282	-0.46%
2018/06/15	0	0.00	0.1	10.80	10.80	-0.1	3,196	0.00%
2018/06/14	1	10.70	0.1	10.70	10.70	0.9	3,149	0.03%
2018/06/13	0	0.00	0	10.65	10.65	0	3,144	0.00%
2018/06/12	8	10.66	8	10.65	10.65	0	3,205	0.00%
2018/06/11	0.3	10.70	1	10.70	10.70	-0.8	3,170	-0.02%
2018/06/08	10	10.60	0	0.00	10.65	10	3,113	0.32%
2018/06/07	0	0.00	65	10.65	10.65	-65	3,094	-2.10%
2018/06/06	31	10.55	0.2	10.55	10.55	30.8	3,070	1.00%
2018/06/05	13	10.55	0	0.00	10.55	13	3,047	0.43%
2018/06/04	8	10.50	0	0.00	10.50	8	3,022	0.26%
2018/06/01	10	10.50	0	0.00	10.50	10	3,006	0.33%
2018/05/31	5	10.45	0	0.00	10.45	5	2,997	0.17%
2018/05/30	19	10.49	0	0.00	10.50	19	2,946	0.64%
2018/05/28	1	10.50	0	0.00	10.55	1	2,876	0.03%
2018/05/25	0	0.00	3	10.50	10.50	-3	2,866	-0.10%
2018/05/24	0.5	10.45	10	10.50	10.50	-9.5	2,877	-0.33%
2018/05/23	2	10.45	0	0.00	10.45	2	2,918	0.07%
2018/05/22	1	10.50	0	0.00	10.50	1	2,904	0.03%
2018/05/21	12	10.49	0	0.00	10.50	12	2,947	0.41%
2018/05/16	3	10.45	0	0.00	10.45	3	3,003	0.10%
2018/05/15	2	10.40	1	10.45	10.45	1	3,086	0.03%
2018/05/14	5	10.40	0.3	10.40	10.40	4.7	3,230	0.14%
2018/05/10	0	0.00	3.3	10.40	10.45	-3.3	3,212	-0.10%
2018/05/09	6	10.45	0	0.00	10.45	6	3,181	0.19%
2018/05/07	0	0.00	1	10.40	10.45	-1	3,258	-0.03%
2018/05/04	0	0.00	2	10.45	10.45	-2	3,269	-0.06%
2018/05/03	10	10.45	0	0.00	10.45	10	3,286	0.30%
2018/05/02	3	10.45	0.1	10.45	10.50	2.9	3,302	0.09%
2018/04/27	1	10.20	0	0.00	10.30	1	3,384	0.03%
2018/04/25	2	10.18	0	0.00	10.25	2	3,672	0.05%
2018/04/24	2	10.20	17	10.25	10.20	-15	3,855	-0.39%
2018/04/23	21	10.25	11	10.25	10.30	10	3,957	0.25%
2018/04/20	13	10.20	0	0.00	10.25	13	4,082	0.32%
2018/04/19	2	10.23	3	10.20	10.25	-1	4,191	-0.02%
2018/04/18	3	10.20	4	10.25	10.20	-1	4,267	-0.02%
2018/04/17	14	10.20	0	0.00	10.20	14	4,323	0.32%
2018/04/16	1	10.20	4	10.20	10.20	-3	4,341	-0.07%
2018/04/13	1	10.20	0	0.00	10.25	1	4,365	0.02%
2018/04/12	9	10.25	0	0.00	10.30	9	4,430	0.20%
2018/04/11	41	10.25	0	0.00	10.25	41	4,419	0.93%
2018/04/10	2	10.20	0	0.00	10.20	2	4,392	0.05%
2018/04/09	3	10.15	0	0.00	10.25	3	4,366	0.07%
2018/04/03	14	10.20	0	0.00	10.25	14	4,332	0.32%
2018/04/02	8	10.25	17.5	10.30	10.25	-9.5	4,326	-0.22%
2018/03/30	7	10.24	18	10.21	10.20	-11	4,271	-0.26%
2018/03/28	4.7	10.18	0	0.00	10.15	4.7	4,191	0.11%
2018/03/27	0	0.00	40	10.06	10.05	-40	4,141	-0.97%
2018/03/23	13	10.00	0	0.00	10.05	13	4,225	0.31%
2018/03/22	1	10.10	0	0.00	10.10	1	4,217	0.02%
2018/03/19	17	10.06	20	10.08	10.05	-3	4,181	-0.07%
2018/03/16	1	9.97	5	10.25	10.25	-4	4,147	-0.10%
2018/03/15	1	9.97	11	9.98	9.99	-10	4,068	-0.25%
2018/03/14	6	10.00	0	0.00	10.00	6	4,066	0.15%
2018/03/13	9	9.98	0	0.00	10.00	9	4,068	0.22%
2018/03/12	5	9.97	0	0.00	10.00	5	4,054	0.12%
2018/03/09	4	9.87	7.2	9.89	9.91	-3.2	4,010	-0.08%
2018/03/08	0	0.00	10	9.85	9.85	-10	4,031	-0.25%
2018/03/06	5	9.85	0	0.00	9.86	5	4,045	0.12%
2018/03/05	6	9.87	4	9.84	9.83	2	4,070	0.05%
2018/03/02	7	9.90	0	0.00	9.88	7	4,053	0.17%
2018/03/01	9	9.93	5	9.99	9.98	4	4,003	0.10%
2018/02/27	14	9.99	19	10.00	10.00	-5	3,990	-0.13%
2018/02/26	10	10.00	20	10.00	10.00	-10	3,962	-0.25%
2018/02/23	31	9.96	39	9.99	9.99	-8	3,936	-0.20%
2018/02/22	16	9.94	0	0.00	9.95	16	3,927	0.41%
2018/02/21	1.5	9.91	0	0.00	9.94	1.5	3,949	0.04%
2018/02/12	17	9.68	5	9.76	9.70	12	3,896	0.31%
2018/02/09	0	0.00	31	9.47	9.63	-31	3,864	-0.80%
2018/02/08	1	9.67	30	9.65	9.68	-29	3,800	-0.76%
2018/02/07	60.4	9.65	105	9.70	9.63	-44.7	3,774	-1.18%	大賣/
2018/02/06	74	9.56	17	9.45	9.48	57	3,668	1.55%
2018/02/05	28	9.88	40	9.91	9.90	-12	3,488	-0.34%
2018/02/02	20	9.97	10	10.00	10.00	10	3,426	0.29%
2018/02/01	36	10.00	40	10.05	9.98	-4	3,415	-0.12%
2018/01/31	59	9.93	30	9.96	9.98	29	3,384	0.86%
2018/01/30	32	10.00	45.1	10.03	10.00	-13.1	3,336	-0.39%
2018/01/29	20	10.06	0	0.00	10.05	20	3,264	0.61%
2018/01/26	35	10.10	41	10.13	10.15	-6	3,233	-0.19%
2018/01/25	10	10.10	7	10.19	10.20	3	3,210	0.09%
2018/01/24	51	10.05	38	10.10	10.15	13	3,166	0.41%
2018/01/23	28	10.15	16	10.18	10.15	12	3,075	0.39%
2018/01/22	42	10.06	59	10.09	10.15	-17	2,987	-0.57%
2018/01/19	12	9.94	66	9.97	9.98	-54	2,801	-1.93%
2018/01/18	15	9.82	20	9.95	9.96	-5	2,687	-0.19%
2018/01/17	24	9.72	0	0.00	9.74	24	2,491	0.96%
2018/01/16	36	9.71	17	9.75	9.70	19	2,352	0.81%
2018/01/15	84	9.65	9	9.63	9.65	75	2,187	3.43%
2018/01/12	2	9.55	0	0.00	9.56	2	2,059	0.10%
2018/01/11	38	9.54	0	0.00	9.54	38	1,954	1.94%
2018/01/10	0	0.00	2	9.51	9.51	-2	1,891	-0.11%
2018/01/08	8	9.50	0	0.00	9.51	8	1,790	0.45%
2018/01/05	2	9.50	0	0.00	9.49	2	1,700	0.12%
2018/01/04	10	9.49	0	0.00	9.50	10	1,691	0.59%
2018/01/03	2	9.49	0	9.48	9.48	2	1,718	0.11%