鄉林 (5531)-凱基-台北券商分點個股進出

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

鄉林

(5531)

可現股當沖

股價
10.75
漲跌
▲0.94
漲幅
+9.58%
成交量
7,165張
產業
上市營建類股
109人加入追蹤

立即追蹤
本地時間:13:30

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

鄉林 (5531)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北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
2024/04/18	196	10.18	73	9.95	10.75	123	947	12.98%	大買/鉅額交易
2024/04/17	9	9.70	37	9.75	9.81	-28	847	-3.30%
2024/04/16	145	9.49	140	9.60	9.48	5	847	0.59%	大買/大賣/
2024/04/15	50	9.89	47	9.84	9.80	3	835	0.36%
2024/04/12	107	9.87	325	9.92	9.90	-218	848	-25.68%	大買/大賣/鉅額交易
2024/04/11	110	10.06	87	10.15	10.00	23	826	2.78%	大買/
2024/04/10	37	10.09	22	10.22	10.05	15	800	1.87%
2024/04/09	197	10.03	27	10.02	10.05	170	781	21.76%	大買/鉅額交易
2024/04/08	74	9.87	24	9.92	9.91	50	756	6.61%
2024/04/03	140	9.89	36	9.83	9.75	104	749	13.87%	大買/鉅額交易
2024/04/02	28	9.84	17	9.84	9.81	11	743	1.48%
2024/04/01	63	9.74	3	9.74	9.74	60	739	8.11%
2024/03/29	14	9.64	16	9.79	9.61	-2	731	-0.27%
2024/03/28	3	9.82	41	9.81	9.74	-38	734	-5.17%
2024/03/27	12	9.62	177	9.88	9.73	-165	736	-22.41%	大賣/鉅額交易
2024/03/26	30	9.48	77	9.58	9.46	-47	722	-6.51%
2024/03/25	77	9.45	3	9.44	9.42	74	721	10.25%
2024/03/22	99	9.41	4	9.48	9.40	95	724	13.11%
2024/03/21	46	9.50	7	9.50	9.45	39	725	5.37%
2024/03/20	100	9.38	19	9.40	9.38	81	744	10.89%
2024/03/19	62	9.58	2	9.51	9.48	60	746	8.04%
2024/03/18	35	9.58	35	9.64	9.57	0	762	0.00%
2024/03/15	12	9.67	27	9.68	9.63	-15	767	-1.95%
2024/03/14	19	9.74	11	9.74	9.72	8	769	1.04%
2024/03/13	46	9.72	18	9.70	9.72	28	771	3.63%
2024/03/12	23	9.80	10	9.80	9.77	13	771	1.69%
2024/03/11	36	9.71	20	9.70	9.72	16	773	2.07%
2024/03/08	18	9.72	122	9.71	9.66	-104	776	-13.40%	大賣/鉅額交易
2024/03/07	21	9.74	84	9.73	9.73	-63	776	-8.11%
2024/03/06	16	9.74	26	9.80	9.76	-10	778	-1.28%
2024/03/05	0	0.00	91	9.77	9.71	-91	776	-11.71%
2024/03/04	0	0.00	56	9.82	9.81	-56	771	-7.26%
2024/03/01	29	9.78	31	9.84	9.80	-2	771	-0.26%
2024/02/29	81	9.79	69	9.87	9.89	12	767	1.56%
2024/02/27	7	9.96	168	10.00	9.93	-161	751	-21.41%	大賣/鉅額交易
2024/02/26	6	10.10	14	10.15	10.10	-8	750	-1.07%
2024/02/23	51	9.99	108	10.25	10.15	-57	778	-7.32%	大賣/
2024/02/22	28	10.32	31	10.35	10.30	-3	778	-0.39%
2024/02/21	44	10.37	4	10.40	10.40	40	838	4.77%
2024/02/20	50	10.41	16	10.41	10.40	34	979	3.47%
2024/02/19	127	10.51	15	10.50	10.50	112	976	11.47%	大買/鉅額交易
2024/02/16	51	10.32	8	10.30	10.30	43	960	4.47%
2024/02/15	119	10.21	22	10.15	10.30	97	959	10.11%	大買/
2024/02/05	0	0.00	119	10.34	10.25	-119	957	-12.43%	大賣/鉅額交易
2024/02/02	107	10.54	17	10.53	10.50	90	946	9.51%	大買/
2024/02/01	283	10.32	0	0.00	10.30	283	929	30.46%	大買/鉅額交易
2024/01/31	36	10.29	30	10.39	10.30	6	911	0.66%
2024/01/30	16	10.36	48	10.35	10.25	-32	910	-3.51%
2024/01/29	4	10.40	2	10.45	10.45	2	911	0.22%
2024/01/26	15	10.42	2	10.45	10.45	13	916	1.42%
2024/01/25	0	0.00	26	10.40	10.40	-26	928	-2.80%
2024/01/24	105	10.36	4	10.33	10.35	101	933	10.82%	大買/鉅額交易
2024/01/23	4	10.25	7	10.25	10.25	-3	932	-0.32%
2024/01/22	90	10.34	13	10.30	10.25	77	933	8.25%
2024/01/19	26	10.36	108	10.34	10.25	-82	935	-8.76%	大賣/
2024/01/18	47	10.17	19	10.19	10.15	28	947	2.96%
2024/01/17	28	10.15	89	10.16	10.10	-61	971	-6.28%
2024/01/16	6	10.40	359	10.33	10.25	-353	956	-36.91%	大賣/鉅額交易
2024/01/15	15	10.65	32	10.64	10.50	-17	944	-1.80%
2024/01/12	133	10.75	130	10.84	10.60	3	948	0.32%	大買/大賣/
2024/01/11	119	10.58	32	10.51	10.70	87	925	9.40%	大買/
2024/01/10	6	10.35	217	10.40	10.30	-211	912	-23.12%	大賣/鉅額交易
2024/01/09	0	0.00	86	10.74	10.65	-86	902	-9.53%
2024/01/08	228	10.94	41	10.87	10.75	187	899	20.79%	大買/鉅額交易
2024/01/05	93	10.53	12	10.55	10.55	81	881	9.19%
2024/01/04	0	0.00	26	10.49	10.45	-26	883	-2.94%
2024/01/03	6	10.57	122	10.53	10.45	-116	887	-13.07%	大賣/鉅額交易
2024/01/02	32	10.70	0	0.00	10.65	32	886	3.61%
2023/12/29	75	10.69	31	10.69	10.70	44	883	4.98%
2023/12/28	5	10.50	81	10.57	10.55	-76	878	-8.65%
2023/12/27	54	10.70	9	10.68	10.65	45	869	5.17%
2023/12/26	73	10.66	25	10.66	10.75	48	868	5.53%
2023/12/25	1	10.60	52	10.66	10.60	-51	872	-5.85%
2023/12/22	0	0.00	83	10.85	10.70	-83	865	-9.60%
2023/12/21	44	10.94	19	10.95	10.90	25	858	2.91%
2023/12/20	22	10.88	6	10.95	11.00	16	847	1.89%
2023/12/19	0	0.00	57	10.80	10.80	-57	839	-6.79%
2023/12/18	16	10.96	8	10.87	10.85	8	835	0.96%
2023/12/15	262.5	11.02	13	11.10	10.95	249.5	829	30.08%	大買/鉅額交易
2023/12/14	53	10.97	103	11.02	11.05	-50	808	-6.19%	大賣/
2023/12/13	219	10.87	52	10.95	11.05	167	792	21.08%	大買/鉅額交易
2023/12/12	2	10.80	109	10.66	10.50	-107	766	-13.97%	大賣/鉅額交易
2023/12/11	0	0.00	11	10.76	10.75	-11	756	-1.45%
2023/12/08	6	10.75	4	10.85	10.85	2	755	0.26%
2023/12/07	2	10.85	75	10.79	10.70	-73	752	-9.70%
2023/12/06	44	10.93	5	10.95	10.95	39	752	5.18%
2023/12/05	64	10.75	6	10.75	10.75	58	748	7.75%
2023/12/04	32	10.78	3	10.90	10.70	29	741	3.91%
2023/12/01	1	10.90	28	11.01	10.90	-27	737	-3.66%
2023/11/30	42	10.70	12	10.75	10.75	30	733	4.09%
2023/11/29	17	10.87	23	10.84	10.75	-6	734	-0.82%
2023/11/28	72	10.85	4	10.90	10.90	68	736	9.23%
2023/11/27	16	10.94	21	10.90	10.75	-5	734	-0.68%
2023/11/24	16	10.98	91	11.09	10.95	-75	729	-10.29%
2023/11/23	41	11.25	28	11.26	11.30	13	714	1.82%
2023/11/22	52	11.35	98	11.40	11.15	-46	694	-6.62%
2023/11/21	325	11.05	35	11.16	11.20	290	664	43.67%	大買/鉅額交易
2023/11/20	83	11.14	331	11.14	11.10	-248	642	-38.61%	大賣/鉅額交易
2023/11/17	198	11.24	182	11.29	11.10	16	574	2.79%	大買/大賣/
2023/11/16	20	10.55	19	10.59	10.55	1	439	0.23%
2023/11/15	59	10.18	3	10.20	10.20	56	424	13.18%
2023/11/14	57	10.07	10	10.10	10.05	47	427	11.00%
2023/11/13	2	10.05	78	10.13	10.10	-76	431	-17.60%
2023/11/10	22	10.25	9	10.19	10.20	13	431	3.02%
2023/11/09	1	10.30	24	10.34	10.20	-23	434	-5.30%
2023/11/08	9	10.50	2	10.50	10.50	7	442	1.58%
2023/11/07	16	10.48	0	0.00	10.40	16	447	3.58%
2023/11/06	24	10.55	2	10.60	10.60	22	458	4.80%
2023/11/03	47	10.67	5	10.55	10.55	42	458	9.16%
2023/11/02	34	10.55	35	10.53	10.60	-1	458	-0.22%
2023/11/01	60	10.29	5	10.45	10.45	55	448	12.25%
2023/10/31	5	10.10	2	10.15	10.15	3	448	0.67%
2023/10/30	65	10.26	3	10.30	10.30	62	457	13.57%
2023/10/27	14	10.25	100	10.46	10.30	-86	457	-18.81%
2023/10/26	36	10.74	109	10.69	10.45	-73	456	-15.98%	大賣/
2023/10/25	62	10.46	0	0.00	10.55	62	431	14.37%
2023/10/24	6	10.16	1	10.15	10.15	5	414	1.21%
2023/10/23	19	10.18	4	10.15	10.15	15	439	3.41%
2023/10/20	33	10.03	49	9.90	10.15	-16	440	-3.63%
2023/10/19	11	9.99	25	9.97	9.94	-14	449	-3.12%
2023/10/18	14	9.98	19	9.94	9.94	-5	460	-1.09%
2023/10/17	15	9.97	27	10.03	9.95	-12	466	-2.57%
2023/10/16	15	10.08	5	10.06	10.05	10	484	2.06%
2023/10/13	32	10.13	2	9.99	10.05	30	515	5.82%
2023/10/12	45	9.98	9	9.96	10.00	36	520	6.91%
2023/10/11	41	9.91	20	9.90	9.88	21	536	3.92%
2023/10/06	52	9.81	5	9.86	9.75	47	548	8.56%
2023/10/05	13	9.64	0	0.00	9.62	13	568	2.28%
2023/10/04	39	9.61	17	9.61	9.58	22	587	3.75%
2023/10/03	11	9.68	0	0.00	9.68	11	593	1.85%
2023/10/02	18	9.74	5	9.85	9.71	13	623	2.09%
2023/09/28	52	9.84	7	9.79	9.84	45	642	7.01%
2023/09/27	9	9.63	10	9.60	9.62	-1	654	-0.15%
2023/09/26	10	9.56	38	9.57	9.60	-28	677	-4.13%
2023/09/25	20	9.62	1	9.62	9.62	19	688	2.76%
2023/09/22	5	9.63	7	9.60	9.60	-2	704	-0.28%
2023/09/21	15	9.64	13	9.64	9.55	2	723	0.28%
2023/09/20	6	9.80	2	9.79	9.72	4	740	0.54%
2023/09/19	15	9.83	21	9.87	9.79	-6	782	-0.77%
2023/09/18	14	9.74	0	0.00	9.74	14	837	1.67%
2023/09/15	12	9.73	4	9.72	9.73	8	877	0.91%
2023/09/14	20	9.76	2	9.77	9.75	18	908	1.98%
2023/09/13	39	9.80	3	9.75	9.77	36	936	3.85%
2023/09/12	15	9.61	2	9.63	9.58	13	979	1.33%
2023/09/11	28	9.67	37	9.71	9.59	-9	1,048	-0.86%
2023/09/08	13	9.67	13	9.65	9.63	0	1,091	0.00%
2023/09/07	13	9.68	10	9.68	9.69	3	1,148	0.26%
2023/09/06	10	9.68	8	9.74	9.67	2	1,224	0.16%
2023/09/05	10	9.86	46	9.88	9.83	-36	1,313	-2.74%
2023/09/04	22	9.84	16	9.79	9.91	6	1,453	0.41%
2023/09/01	78	9.59	16	9.55	9.72	62	1,665	3.72%
2023/08/31	22	9.52	13	9.52	9.52	9	1,836	0.49%
2023/08/30	21	9.52	7	9.55	9.53	14	1,865	0.75%
2023/08/29	23	9.50	0	0.00	9.48	23	1,896	1.21%
2023/08/28	17	9.47	8	9.50	9.36	9	1,923	0.47%
2023/08/25	23	9.55	14	9.40	9.50	9	1,994	0.45%
2023/08/24	11	9.47	13	9.42	9.39	-2	2,029	-0.10%
2023/08/23	16	9.40	0	0.00	9.35	16	2,087	0.77%
2023/08/22	10	9.33	46	9.48	9.34	-36	2,203	-1.63%
2023/08/21	41	9.62	64	9.69	9.62	-23	2,358	-0.98%
2023/08/18	48	9.69	16	9.71	9.65	32	2,660	1.20%
2023/08/17	135	9.74	141	9.69	9.74	-6	2,961	-0.20%	大買/大賣/
2023/08/16	25	9.71	18	9.71	9.69	7	3,127	0.22%
2023/08/15	19	9.84	19	9.86	9.89	0	3,194	0.00%
2023/08/14	6	9.80	92	9.78	9.68	-86	3,227	-2.66%
2023/08/11	50	9.95	24	9.96	9.98	26	3,276	0.79%
2023/08/10	7	9.91	91	9.92	9.90	-84	3,368	-2.49%
2023/08/09	17	10.10	5	10.13	10.15	12	3,508	0.34%
2023/08/08	2	10.20	62	10.06	10.05	-60	3,675	-1.63%
2023/08/07	16	10.13	35	10.15	10.15	-19	3,705	-0.51%
2023/08/04	96	10.15	27	10.16	10.20	69	3,710	1.86%
2023/08/02	106	10.12	101	10.11	10.05	5	3,734	0.13%	大買/大賣/
2023/08/01	5	10.25	75	10.26	10.20	-70	3,730	-1.88%
2023/07/31	135	10.35	18	10.31	10.30	117	3,727	3.14%	大買/鉅額交易
2023/07/28	0	0.00	84	10.25	10.20	-84	3,721	-2.26%
2023/07/27	137	10.23	36	10.15	10.25	101	3,723	2.71%	大買/鉅額交易
2023/07/26	230	10.16	44	10.10	10.05	186	3,723	5.00%	大買/鉅額交易
2023/07/25	77	9.86	22	9.83	9.86	55	3,701	1.49%
2023/07/24	0	0.00	248	9.90	9.77	-248	3,695	-6.71%	大賣/鉅額交易
2023/07/21	113	9.99	313	10.05	10.05	-200	3,679	-5.44%	大買/大賣/鉅額交易
2023/07/20	67	10.10	25	10.08	10.10	42	3,671	1.14%
2023/07/19	23	10.06	34	10.00	9.93	-11	3,667	-0.30%
2023/07/18	93	10.04	112	10.10	9.99	-19	3,650	-0.52%	大賣/
2023/07/17	41	10.29	39	10.33	10.20	2	3,624	0.06%
2023/07/14	97	10.47	29	10.46	10.50	68	3,623	1.88%
2023/07/13	126	10.21	35	10.20	10.20	91	3,623	2.51%	大買/
2023/07/12	221	10.09	99	10.26	10.15	122	3,648	3.34%	大買/鉅額交易
2023/07/11	130	10.46	105	10.49	10.35	25	3,647	0.69%	大買/大賣/
2023/07/10	60	10.35	74	10.37	10.35	-14	3,661	-0.38%
2023/07/07	158	10.39	202	10.46	10.45	-44	3,678	-1.20%	大買/大賣/
2023/07/06	162	10.65	27	10.70	10.70	135	3,695	3.65%	大買/鉅額交易
2023/07/05	78	10.68	65	10.68	10.70	13	3,727	0.35%
2023/07/04	83	10.79	251	10.86	10.80	-168	3,708	-4.53%	大賣/鉅額交易
2023/07/03	6	10.95	169	10.99	10.95	-163	3,681	-4.43%	大賣/鉅額交易
2023/06/30	145	10.95	53	10.87	11.05	92	3,669	2.51%	大買/
2023/06/29	44	11.00	172	10.94	10.90	-128	3,656	-3.50%	大賣/鉅額交易
2023/06/28	138	11.01	132	11.18	11.05	6	3,637	0.16%	大買/大賣/
2023/06/27	184	11.11	316	11.10	11.05	-132	3,617	-3.65%	大買/大賣/鉅額交易
2023/06/26	143	11.27	265	11.50	11.30	-122	3,574	-3.41%	大買/大賣/鉅額交易
2023/06/21	143	11.84	200	11.97	11.75	-57	3,519	-1.62%	大買/大賣/
2023/06/20	100	12.00	74	11.94	12.00	26	3,479	0.75%
2023/06/19	96	11.95	86	11.95	11.80	10	3,448	0.29%
2023/06/16	86	11.87	145	11.86	11.90	-59	3,421	-1.72%	大賣/
2023/06/15	363	11.80	37	11.94	11.70	326	3,372	9.67%	大買/鉅額交易
2023/06/14	143	11.93	177	12.00	11.80	-34	3,305	-1.03%	大買/大賣/
2023/06/13	415	12.18	208	12.19	12.00	207	3,260	6.35%	大買/大賣/鉅額交易
2023/06/12	162	12.13	441	12.20	11.95	-279	3,204	-8.71%	大買/大賣/鉅額交易
2023/06/09	396	13.05	250	13.21	12.70	146	3,130	4.66%	大買/大賣/鉅額交易
2023/06/08	586	12.98	530	13.04	12.85	56	3,038	1.84%	大買/大賣/
2023/06/07	792	12.60	1,416	12.48	13.30	-624	2,899	-21.52%	大買/大賣/鉅額交易
2023/06/06	463	12.30	473	12.47	12.35	-10	2,685	-0.37%	大買/大賣/
2023/06/05	253	11.93	56	11.92	11.90	197	2,511	7.84%	大買/鉅額交易
2023/06/02	301	11.89	100	11.91	11.90	201	2,484	8.09%	大買/鉅額交易
2023/06/01	141	11.85	77	11.91	11.85	64	2,454	2.61%	大買/
2023/05/31	238	11.92	417	12.08	12.00	-179	2,425	-7.38%	大買/大賣/鉅額交易
2023/05/30	215	11.77	180	11.80	11.75	35	2,352	1.49%	大買/大賣/
2023/05/29	207	12.03	217	12.11	11.80	-10	2,317	-0.43%	大買/大賣/
2023/05/26	507	12.23	674	12.42	11.85	-167	2,261	-7.39%	大買/大賣/鉅額交易
2023/05/25	404	12.56	406	12.62	12.45	-2	2,157	-0.09%	大買/大賣/
2023/05/24	1,022	12.11	835	12.32	12.95	187	1,995	9.37%	大買/大賣/鉅額交易
2023/05/23	841	12.04	1,605	11.97	11.80	-764	1,692	-45.13%	大買/大賣/鉅額交易
2023/05/22	446	11.58	63	11.31	11.90	383	1,391	27.53%	大買/鉅額交易
2023/05/19	223	10.72	389	10.96	10.85	-166	1,220	-13.60%	大買/大賣/鉅額交易
2023/05/18	81	10.80	157	10.72	10.70	-76	1,152	-6.59%	大賣/
2023/05/17	434	10.94	134	10.91	10.85	300	1,115	26.88%	大買/大賣/鉅額交易
2023/05/16	740	11.26	558	11.22	11.00	182	1,056	17.23%	大買/大賣/鉅額交易
2023/05/15	229	10.72	801	10.78	11.15	-572	956	-59.78%	大買/大賣/鉅額交易
2023/05/12	481	10.72	142	10.59	10.50	339	811	41.80%	大買/大賣/鉅額交易
2023/05/11	57	10.07	25	10.05	9.78	32	641	4.99%
2023/05/10	78	10.29	24	10.34	10.35	54	605	8.92%
2023/05/09	163	10.18	41	10.35	10.35	122	593	20.55%	大買/鉅額交易
2023/05/08	59	9.99	19	9.95	9.96	40	562	7.11%
2023/05/05	0	0.00	18	9.91	9.86	-18	554	-3.25%
2023/05/04	1	9.88	32	9.97	9.92	-31	554	-5.59%
2023/05/03	2	10.02	25	9.97	9.96	-23	553	-4.16%
2023/05/02	42	10.00	38	9.89	9.98	4	550	0.73%
2023/04/28	7	9.66	52	9.69	9.66	-45	542	-8.29%
2023/04/27	3	9.71	4.1	9.70	9.68	-1.1	540	-0.20%
2023/04/26	57	9.71	4	9.71	9.70	53	540	9.81%
2023/04/25	32	9.83	28	9.80	9.67	4	535	0.75%
2023/04/24	113	9.77	13	9.85	9.88	100	530	18.84%	大買/
2023/04/21	8	9.81	52	9.83	9.71	-44	526	-8.36%
2023/04/20	15	9.91	48	9.98	9.90	-33	520	-6.34%
2023/04/19	75	10.03	57	10.07	10.00	18	511	3.52%
2023/04/18	76	10.28	73	10.20	10.10	3	497	0.60%
2023/04/17	158	10.31	99	10.31	10.35	59	473	12.45%	大買/
2023/04/14	29	10.01	65	9.99	10.15	-36	431	-8.35%
2023/04/13	97	9.96	18	9.95	9.94	79	407	19.41%
2023/04/12	41	9.83	62	9.83	9.86	-21	374	-5.61%
2023/04/11	239	9.89	62	9.68	9.69	177	349	50.68%	大買/鉅額交易
2023/04/10	83	9.66	212	9.66	9.59	-129	301	-42.83%	大賣/鉅額交易
2023/04/07	0	0.00	2	9.12	9.09	-2	248	-0.80%
2023/04/06	2	9.08	4	9.12	9.11	-2	247	-0.81%
2023/03/31	0	0.00	2	9.13	9.10	-2	250	-0.80%
2023/03/30	4	9.05	22	9.09	9.10	-18	249	-7.22%
2023/03/29	0	0.00	11	9.09	9.09	-11	244	-4.51%
2023/03/28	0	0.00	22	9.08	9.06	-22	246	-8.93%
2023/03/27	17	9.09	1	9.13	9.08	16	245	6.52%
2023/03/24	8	9.07	4	9.11	9.07	4	246	1.62%
2023/03/23	17	9.10	7	9.10	9.08	10	246	4.06%
2023/03/22	0	0.00	4	9.11	9.10	-4	247	-1.62%
2023/03/21	4	9.11	3	9.11	9.10	1	246	0.41%
2023/03/20	0	0.00	4	9.13	9.09	-4	245	-1.63%
2023/03/17	31	9.08	3	9.07	9.12	28	246	11.34%
2023/03/16	0	0.00	69	9.07	9.06	-69	243	-28.31%
2023/03/15	0	0.00	29	9.10	9.09	-29	240	-12.05%
2023/03/14	0	0.00	29	9.10	9.11	-29	239	-12.13%
2023/03/13	10	9.10	34	9.11	9.14	-24	240	-9.97%
2023/03/10	9	9.15	20	9.15	9.14	-11	239	-4.60%
2023/03/09	7	9.28	7	9.32	9.28	0	239	0.00%
2023/03/08	39	9.40	4	9.39	9.39	35	237	14.73%
2023/03/07	50	9.39	4	9.37	9.37	46	235	19.56%
2023/03/06	10	9.34	4	9.40	9.34	6	234	2.55%
2023/03/03	10	9.26	10	9.24	9.27	0	247	0.00%
2023/03/02	2	9.22	32	9.24	9.21	-30	255	-11.72%
2023/03/01	13	9.22	10	9.35	9.21	3	254	1.18%
2023/02/24	19	9.37	2	9.39	9.36	17	248	6.85%
2023/02/23	118	9.32	4	9.40	9.33	114	243	46.86%	大買/鉅額交易
2023/02/22	18	9.10	27.2	9.11	9.15	-9.2	234	-3.92%
2023/02/21	6	9.14	0	0.00	9.13	6	231	2.59%
2023/02/20	47	9.13	27	9.19	9.13	20	231	8.64%
2023/02/17	39	9.10	0	0.00	9.10	39	227	17.14%
2023/02/16	0	0.00	3	9.13	9.13	-3	223	-1.34%
2023/02/15	0	0.00	12	9.10	9.12	-12	224	-5.33%
2023/02/14	20	9.12	6	9.17	9.12	14	221	6.33%
2023/02/13	0	0.00	2	9.13	9.12	-2	219	-0.91%
2023/02/10	33	9.14	13	9.14	9.14	20	219	9.11%
2023/02/09	0	0.00	5	9.19	9.17	-5	211	-2.36%
2023/02/08	0	0.00	42	9.19	9.18	-42	211	-19.89%
2023/02/07	0	0.00	8	9.21	9.19	-8	209	-3.82%
2023/02/06	0	0.00	1	9.25	9.22	-1	211	-0.47%
2023/02/03	0	0.00	20	9.26	9.29	-20	213	-9.39%
2023/02/02	2	9.22	8	9.23	9.23	-6	213	-2.81%
2023/02/01	10	9.24	10	9.22	9.22	0	215	0.00%
2023/01/31	1	9.22	0	0.00	9.21	1	216	0.46%
2023/01/30	0	0.00	3	9.25	9.17	-3	214	-1.40%
2023/01/17	8	9.19	3	9.19	9.18	5	215	2.32%
2023/01/16	17	9.14	3	9.17	9.17	14	217	6.43%
2023/01/13	3	9.20	4	9.23	9.19	-1	217	-0.46%
2023/01/12	0	0.00	4	9.20	9.19	-4	220	-1.82%
2023/01/11	5	9.15	3	9.21	9.20	2	220	0.91%
2023/01/10	0	0.00	5	9.29	9.28	-5	218	-2.29%
2023/01/09	3	9.25	1	9.24	9.24	2	218	0.91%
2023/01/06	0	0.00	10	9.21	9.21	-10	221	-4.51%
2023/01/05	10	9.24	0	0.00	9.20	10	227	4.39%
2023/01/04	17	9.19	3	9.24	9.24	14	230	6.08%
2023/01/03	12	9.23	35	9.21	9.23	-23	240	-9.57%
2022/12/30	5	9.26	3	9.33	9.33	2	247	0.81%
2022/12/29	19	9.22	18	9.22	9.29	1	250	0.40%
2022/12/28	0	0.00	7	9.25	9.27	-7	257	-2.72%
2022/12/27	22	9.23	4	9.28	9.27	18	264	6.81%
2022/12/26	7	9.21	2	9.23	9.25	5	285	1.75%
2022/12/23	15	9.25	23	9.25	9.25	-8	322	-2.48%
2022/12/22	7	9.26	7	9.25	9.29	0	332	0.00%
2022/12/21	17	9.25	9	9.25	9.28	8	340	2.35%
2022/12/20	11	9.29	55	9.26	9.28	-44	342	-12.86%
2022/12/19	11	9.29	20	9.25	9.30	-9	350	-2.57%
2022/12/16	10	9.30	31	9.29	9.29	-21	352	-5.96%
2022/12/15	2	9.36	24	9.40	9.36	-22	361	-6.09%
2022/12/14	31	9.43	7	9.46	9.45	24	364	6.58%
2022/12/13	1	9.43	41	9.41	9.46	-40	366	-10.91%
2022/12/12	4	9.46	2	9.47	9.45	2	368	0.54%
2022/12/09	17	9.44	0	0.00	9.43	17	369	4.60%
2022/12/08	13	9.43	16	9.42	9.43	-3	371	-0.81%
2022/12/07	10	9.51	32	9.51	9.47	-22	372	-5.90%
2022/12/06	2	9.75	35	9.60	9.56	-33	372	-8.85%
2022/12/05	39	9.74	33	9.76	9.75	6	371	1.61%
2022/12/02	35	9.68	1	9.69	9.69	34	367	9.25%
2022/12/01	53	9.59	19	9.59	9.64	34	373	9.09%
2022/11/30	83	9.44	6	9.57	9.57	77	372	20.65%
2022/11/29	45	9.38	0	0.00	9.39	45	370	12.15%
2022/11/28	10	9.28	49	9.29	9.38	-39	369	-10.55%
2022/11/25	41	9.50	29	9.62	9.46	12	370	3.24%
2022/11/24	61	9.43	0	0.00	9.45	61	355	17.18%
2022/11/23	23	9.24	0	0.00	9.23	23	346	6.64%
2022/11/22	15	9.20	9	9.20	9.23	6	348	1.72%
2022/11/21	12	9.19	2	9.18	9.20	10	349	2.86%
2022/11/18	26	9.18	23	9.12	9.18	3	352	0.85%
2022/11/17	30	9.12	0	0.00	9.12	30	348	8.62%
2022/11/16	11	9.17	27	9.18	9.12	-16	346	-4.62%
2022/11/15	18	9.21	16	9.21	9.21	2	346	0.58%
2022/11/14	59	9.21	1	9.18	9.21	58	348	16.66%
2022/11/11	45	9.19	0	0.00	9.18	45	346	13.01%
2022/11/10	18	9.14	0	0.00	9.16	18	345	5.22%
2022/11/09	2	9.16	1	9.17	9.18	1	352	0.28%
2022/11/08	2	9.12	5	9.18	9.17	-3	354	-0.85%
2022/11/07	6	9.17	0	0.00	9.18	6	355	1.69%
2022/11/04	8	9.10	3	9.06	9.13	5	358	1.39%
2022/11/03	0	0.00	1	9.09	9.12	-1	361	-0.28%
2022/11/02	4	9.07	5	9.12	9.07	-1	362	-0.28%
2022/11/01	2	9.09	4	9.11	9.09	-2	359	-0.56%
2022/10/31	22	9.08	8	9.09	9.08	14	360	3.88%
2022/10/28	17	9.11	61	9.07	9.07	-44	367	-11.99%
2022/10/27	20	9.09	0	0.00	9.14	20	368	5.42%
2022/10/26	2	9.03	50	9.14	9.03	-48	368	-13.01%
2022/10/25	9	9.10	26	9.14	9.10	-17	371	-4.57%
2022/10/24	49	9.12	15	9.17	9.12	34	370	9.17%
2022/10/21	9	9.08	6	9.06	9.08	3	368	0.81%
2022/10/20	22	9.05	17	9.04	9.08	5	368	1.36%
2022/10/19	2	9.14	32	9.23	9.14	-30	366	-8.19%
2022/10/18	11	9.23	3	9.24	9.23	8	366	2.18%
2022/10/17	10	9.17	14	9.22	9.23	-4	369	-1.08%
2022/10/14	52	9.25	14	9.32	9.30	38	370	10.26%
2022/10/13	22	9.09	81	9.10	9.08	-59	369	-15.96%
2022/10/12	44	9.15	70	9.09	9.11	-26	365	-7.12%
2022/10/11	23	9.16	175	9.28	9.10	-152	368	-41.21%	大賣/鉅額交易
2022/10/07	90	9.64	12	9.58	9.58	78	362	21.54%
2022/10/06	41	9.58	11	9.52	9.58	30	356	8.42%
2022/10/05	27	9.47	11	9.49	9.55	16	355	4.50%
2022/10/04	60	9.43	30	9.40	9.38	30	358	8.36%
2022/10/03	63	9.51	154	9.65	9.42	-91	353	-25.74%	大賣/
2022/09/30	110	9.52	67	9.54	9.64	43	335	12.83%	大買/
2022/09/29	25	9.02	1	9.08	9.01	24	300	7.99%
2022/09/28	0	0.00	44	8.99	9.01	-44	292	-15.05%
2022/09/27	15	9.04	10	9.05	9.05	5	290	1.72%
2022/09/26	18	9.04	52	9.01	9.03	-34	293	-11.58%
2022/09/23	10	9.10	3	9.12	9.12	7	290	2.41%
2022/09/22	103	9.08	53	9.01	9.13	50	294	16.96%	大買/
2022/09/21	5	9.02	21	9.01	9.02	-16	285	-5.61%
2022/09/20	0	0.00	3	9.02	9.02	-3	282	-1.06%
2022/09/19	0	0.00	14	9.01	9.02	-14	295	-4.73%
2022/09/16	5	9.02	2	9.05	9.05	3	305	0.98%
2022/09/15	23	9.05	0	0.00	9.05	23	310	7.41%
2022/09/14	20	9.05	2	9.04	9.04	18	309	5.81%
2022/09/13	7	9.13	1	9.15	9.15	6	317	1.89%
2022/09/12	20	9.11	0	0.00	9.11	20	321	6.23%
2022/09/08	16	9.06	0	0.00	9.06	16	322	4.96%
2022/09/07	0	0.00	9	9.03	9.05	-9	323	-2.79%
2022/09/06	4	9.10	72	9.08	9.08	-68	320	-21.19%
2022/09/05	9	9.10	3	9.12	9.10	6	320	1.87%
2022/09/02	9	9.15	3	9.14	9.12	6	326	1.84%
2022/09/01	4	9.11	18	9.15	9.19	-14	328	-4.26%
2022/08/31	6	9.15	6	9.27	9.27	0	326	0.00%
2022/08/30	2	9.13	1	9.19	9.19	1	334	0.30%
2022/08/29	0	0.00	31	9.15	9.13	-31	333	-9.29%
2022/08/26	22	9.28	0	0.00	9.28	22	332	6.61%
2022/08/25	9	9.26	4	9.27	9.27	5	335	1.49%
2022/08/24	6	9.12	2	9.12	9.13	4	336	1.19%
2022/08/23	0	0.00	16	9.12	9.11	-16	335	-4.77%
2022/08/22	16	9.13	10	9.14	9.11	6	336	1.78%
2022/08/19	14	9.11	5	9.10	9.11	9	336	2.67%
2022/08/18	0	0.00	3	9.11	9.11	-3	335	-0.89%
2022/08/17	5	9.11	9	9.10	9.11	-4	337	-1.18%
2022/08/16	0	0.00	6	9.11	9.10	-6	335	-1.79%
2022/08/15	0	0.00	11	9.13	9.15	-11	330	-3.33%
2022/08/12	10	9.15	1	9.15	9.12	9	331	2.71%
2022/08/11	0	0.00	3	9.11	9.11	-3	334	-0.90%
2022/08/10	18	9.05	4	9.06	9.08	14	339	4.13%
2022/08/09	11	9.12	3	9.19	9.11	8	342	2.34%
2022/08/08	2	9.09	5	9.12	9.13	-3	345	-0.87%
2022/08/05	10	9.17	2	9.19	9.19	8	351	2.28%
2022/08/04	20	9.03	25	9.03	9.13	-5	370	-1.35%
2022/08/03	0	0.00	9	9.12	9.12	-9	371	-2.42%
2022/08/02	24	9.18	25	9.18	9.17	-1	391	-0.26%
2022/08/01	0	0.00	3	9.29	9.33	-3	401	-0.75%
2022/07/29	9	9.29	10	9.26	9.20	-1	399	-0.25%
2022/07/28	8	9.32	1	9.32	9.22	7	399	1.75%
2022/07/27	31	9.22	7	9.27	9.26	24	403	5.96%
2022/07/26	12	9.28	4	9.32	9.29	8	404	1.98%
2022/07/25	26	9.28	1	9.30	9.27	25	405	6.16%
2022/07/22	17	9.24	62	9.34	9.30	-45	407	-11.05%
2022/07/21	6	9.25	2	9.35	9.35	4	415	0.96%
2022/07/20	5	9.22	9	9.36	9.22	-4	416	-0.96%
2022/07/19	2	9.44	11	9.34	9.34	-9	428	-2.10%
2022/07/18	18	9.31	7	9.27	9.37	11	430	2.55%
2022/07/15	8	9.15	22	9.20	9.20	-14	426	-3.28%
2022/07/14	23	9.24	5	9.19	9.23	18	425	4.23%
2022/07/13	14	9.14	0	0.00	9.14	14	428	3.27%
2022/07/12	27	9.02	62	9.13	9.03	-35	435	-8.04%
2022/07/11	2	9.28	14	9.31	9.35	-12	427	-2.81%
2022/07/08	5	9.40	0	0.00	9.34	5	428	1.17%
2022/07/07	14	9.30	4	9.31	9.36	10	428	2.33%
2022/07/06	2	9.30	7	9.39	9.30	-5	432	-1.16%
2022/07/05	23	9.52	0	0.00	9.51	23	443	5.19%
2022/07/04	14	9.30	15	9.25	9.27	-1	443	-0.23%
2022/07/01	8	9.28	20	9.39	9.28	-12	452	-2.65%
2022/06/30	0	0.00	72	9.53	9.49	-72	452	-15.90%
2022/06/29	6	9.83	19	9.81	9.74	-13	456	-2.85%
2022/06/28	18	9.97	6	9.96	9.93	12	464	2.58%
2022/06/27	148	10.05	75	10.16	10.10	73	496	14.70%	大買/
2022/06/24	21	9.66	39	9.70	9.75	-18	481	-3.74%
2022/06/23	14	9.52	37	9.63	9.65	-23	476	-4.83%
2022/06/22	0	0.00	21	9.53	9.43	-21	477	-4.40%
2022/06/21	86	9.59	18	9.65	9.61	68	492	13.81%
2022/06/20	0	0.00	19	9.47	9.31	-19	515	-3.69%
2022/06/17	36	9.55	3	9.52	9.52	33	562	5.87%
2022/06/16	15	9.64	10	9.79	9.65	5	580	0.86%
2022/06/15	83	9.73	0	0.00	9.72	83	625	13.26%
2022/06/14	21	9.46	34	9.46	9.44	-13	636	-2.04%
2022/06/13	7	9.56	69	9.61	9.55	-62	641	-9.67%
2022/06/10	0	0.00	9	9.75	9.88	-9	641	-1.40%
2022/06/09	21	9.70	2	9.79	9.72	19	649	2.93%
2022/06/08	15	9.72	7	9.87	9.84	8	652	1.23%
2022/06/07	0	0.00	8	9.63	9.62	-8	651	-1.23%
2022/06/06	17	9.65	0	0.00	9.64	17	662	2.57%
2022/06/02	3	9.69	21	9.71	9.69	-18	681	-2.64%
2022/06/01	12	9.84	8	9.84	9.83	4	707	0.57%
2022/05/31	0	0.00	2	9.83	9.84	-2	722	-0.28%
2022/05/30	17	9.77	0	0.00	9.81	17	726	2.34%
2022/05/27	0	0.00	1	9.71	9.71	-1	729	-0.14%
2022/05/26	6	9.71	10	9.71	9.70	-4	731	-0.55%
2022/05/25	32	9.62	2	9.70	9.70	30	739	4.05%
2022/05/24	15	9.60	12	9.64	9.61	3	754	0.40%
2022/05/23	29	9.72	0	0.00	9.67	29	765	3.79%
2022/05/20	19	9.81	6	9.76	9.80	13	777	1.67%
2022/05/19	31	9.60	26	9.61	9.68	5	820	0.61%
2022/05/18	130	9.72	14	9.81	9.80	116	821	14.12%	大買/鉅額交易
2022/05/17	5	9.46	7	9.51	9.52	-2	826	-0.24%
2022/05/16	3	9.34	11	9.43	9.36	-8	827	-0.97%
2022/05/13	38	9.31	16	9.33	9.36	22	831	2.65%
2022/05/12	40	9.26	94	9.32	9.23	-54	834	-6.47%
2022/05/11	2	9.59	27	9.74	9.60	-25	817	-3.06%
2022/05/10	121	9.65	45	9.72	9.71	76	810	9.37%	大買/
2022/05/09	0	0.00	76	9.92	9.86	-76	793	-9.58%
2022/05/06	63.7	9.99	15	10.03	10.05	48.7	791	6.15%
2022/05/05	29	10.11	6	10.15	10.15	23	812	2.83%
2022/05/04	13	10.08	5	10.05	10.05	8	823	0.97%
2022/05/03	23	10.00	27	10.04	10.05	-4	844	-0.47%
2022/04/29	1	10.10	4	10.05	10.05	-3	853	-0.35%
2022/04/28	12	10.00	3	10.03	10.00	9	860	1.05%
2022/04/27	71	10.00	73	9.96	10.00	-2	863	-0.23%
2022/04/26	12	10.15	28	10.16	10.20	-16	854	-1.87%
2022/04/25	16	10.02	62	10.06	10.05	-46	860	-5.35%
2022/04/22	12	10.25	6	10.25	10.25	6	853	0.70%
2022/04/21	2	10.30	10	10.40	10.30	-8	865	-0.92%
2022/04/20	47	10.46	2	10.55	10.40	45	879	5.12%
2022/04/19	86	10.42	28	10.49	10.40	58	885	6.55%
2022/04/18	19	10.30	27	10.43	10.30	-8	890	-0.90%
2022/04/15	16	10.43	21	10.36	10.35	-5	885	-0.56%
2022/04/14	8	10.52	12	10.55	10.50	-4	892	-0.45%
2022/04/13	39	10.56	22	10.54	10.60	17	899	1.89%
2022/04/12	18	10.45	105	10.45	10.40	-87	908	-9.57%	大賣/
2022/04/11	25	10.65	130	10.63	10.55	-105	907	-11.58%	大賣/鉅額交易
2022/04/08	39	10.88	14	10.92	11.00	25	901	2.77%
2022/04/07	58	11.10	46	11.09	10.85	12	900	1.33%
2022/04/06	17	11.19	49	11.19	11.20	-32	898	-3.56%
2022/04/01	50	11.08	89	11.05	11.10	-39	894	-4.36%
2022/03/31	41	11.13	44	11.05	11.00	-3	892	-0.34%
2022/03/30	107	10.98	70	10.96	11.20	37	887	4.17%	大買/
2022/03/29	0	0.00	22	10.70	10.70	-22	858	-2.56%
2022/03/28	0	0.00	28	10.66	10.70	-28	864	-3.24%
2022/03/25	28	10.87	10	10.90	10.85	18	866	2.08%
2022/03/24	130	11.04	10	10.95	10.95	120	865	13.86%	大買/鉅額交易
2022/03/23	99	11.29	47	11.41	11.20	52	854	6.08%
2022/03/22	303	11.21	211	11.23	11.30	92	843	10.91%	大買/大賣/
2022/03/21	7	10.90	48	10.99	11.10	-41	808	-5.07%
2022/03/18	70	10.79	62	10.93	11.05	8	805	0.99%
2022/03/17	206	10.36	12	10.45	10.45	194	778	24.90%	大買/鉅額交易
2022/03/16	37	10.17	30	10.18	10.10	7	787	0.89%
2022/03/15	47	10.12	47	10.11	10.10	0	788	0.00%
2022/03/14	7	10.10	11	10.15	10.10	-4	791	-0.51%
2022/03/11	4	10.00	20	10.06	10.00	-16	805	-1.99%
2022/03/10	21	10.11	2	10.05	10.15	19	808	2.35%
2022/03/09	38	9.95	114	9.95	10.00	-76	812	-9.35%	大賣/
2022/03/08	90	9.94	229	9.96	9.85	-139	829	-16.76%	大賣/鉅額交易
2022/03/07	127	10.07	169	10.12	10.10	-42	855	-4.91%	大買/大賣/
2022/03/04	22	10.40	143	10.49	10.40	-121	983	-12.30%	大賣/鉅額交易
2022/03/03	0	0.00	16	10.64	10.60	-16	991	-1.61%
2022/03/02	47	10.60	108	10.56	10.65	-61	1,017	-5.99%	大賣/
2022/03/01	11	10.60	27	10.61	10.60	-16	1,023	-1.56%
2022/02/25	6	10.50	45	10.61	10.50	-39	1,032	-3.78%
2022/02/24	15	10.68	153	10.72	10.60	-138	1,050	-13.13%	大賣/鉅額交易
2022/02/23	34	10.95	50	10.92	10.90	-16	1,044	-1.53%
2022/02/22	0	0.00	77	10.96	10.85	-77	1,043	-7.38%
2022/02/21	123	10.99	125	10.86	11.05	-2	1,050	-0.19%	大買/大賣/
2022/02/18	27	10.61	15	10.62	10.60	12	1,020	1.18%
2022/02/17	135	10.76	31	10.70	10.65	104	1,029	10.10%	大買/鉅額交易
2022/02/16	86	10.61	18	10.60	10.65	68	1,046	6.50%
2022/02/15	0	0.00	82	10.52	10.55	-82	1,080	-7.59%
2022/02/14	12	10.56	104	10.56	10.55	-92	1,111	-8.28%	大賣/
2022/02/11	38	10.72	15	10.74	10.70	23	1,121	2.05%
2022/02/10	7	10.74	29	10.74	10.70	-22	1,143	-1.92%
2022/02/09	56	10.73	27	10.81	10.70	29	1,177	2.46%
2022/02/08	140	10.79	7	10.85	10.85	133	1,183	11.24%	大買/鉅額交易
2022/02/07	173	10.59	63	10.60	10.70	110	1,220	9.02%	大買/鉅額交易
2022/01/26	91	10.25	31	10.21	10.20	60	1,237	4.85%
2022/01/25	42	10.10	203	10.26	10.10	-161	1,306	-12.32%	大賣/鉅額交易
2022/01/24	28	10.24	128	10.34	10.50	-100	1,285	-7.78%	大賣/
2022/01/21	112	10.76	80	10.68	10.50	32	1,281	2.50%	大買/
2022/01/20	34	10.73	20	10.74	10.70	14	1,278	1.10%
2022/01/19	23	10.69	57	10.66	10.65	-34	1,283	-2.65%
2022/01/18	55	10.66	112	10.68	10.70	-57	1,302	-4.38%	大賣/
2022/01/17	10	10.60	90	10.48	10.60	-80	1,302	-6.14%
2022/01/14	20	10.50	197	10.58	10.50	-177	1,307	-13.54%	大賣/鉅額交易
2022/01/13	137	10.83	84	10.82	10.70	53	1,303	4.07%	大買/
2022/01/12	45	10.65	35	10.64	10.60	10	1,292	0.77%
2022/01/11	61	10.71	78	10.67	10.60	-17	1,292	-1.31%
2022/01/10	17	10.65	41	10.67	10.65	-24	1,287	-1.86%
2022/01/07	69	10.71	58	10.70	10.60	11	1,289	0.85%
2022/01/06	15	10.72	2	10.70	10.65	13	1,284	1.01%
2022/01/05	44	10.87	67	10.77	10.75	-23	1,283	-1.79%
2022/01/04	2	10.85	27	10.90	10.85	-25	1,279	-1.95%
2022/01/03	7	10.86	134	10.94	10.85	-127	1,277	-9.94%	大賣/鉅額交易
2021/12/30	9	11.05	34	11.01	11.00	-25	1,280	-1.95%
2021/12/29	31	11.05	17	11.07	11.10	14	1,281	1.09%
2021/12/28	5	10.95	48	10.96	11.00	-43	1,287	-3.34%
2021/12/27	49	10.99	6	11.05	11.05	43	1,301	3.30%
2021/12/24	2	10.95	0	0.00	10.95	2	1,306	0.15%
2021/12/23	12	11.00	16	11.01	11.00	-4	1,308	-0.31%
2021/12/22	14	10.91	35	10.99	11.00	-21	1,321	-1.59%
2021/12/21	32	10.78	7	10.75	10.85	25	1,319	1.89%
2021/12/20	4	10.80	22	10.85	10.80	-18	1,321	-1.36%
2021/12/17	39	10.85	0	0.00	10.85	39	1,325	2.94%
2021/12/16	53	10.80	15	10.95	10.80	38	1,346	2.82%
2021/12/15	40	10.93	0	0.00	10.90	40	1,360	2.94%
2021/12/14	26	10.97	125	11.09	10.95	-99	1,351	-7.33%	大賣/
2021/12/13	12	11.15	179	11.27	11.15	-167	1,353	-12.34%	大賣/鉅額交易
2021/12/10	104	11.32	31	11.43	11.45	73	1,345	5.43%	大買/
2021/12/09	65	11.30	6	11.29	11.25	59	1,327	4.45%
2021/12/08	21	11.36	43	11.45	11.30	-22	1,323	-1.66%
2021/12/07	118	11.54	163	11.52	11.40	-45	1,318	-3.41%	大買/大賣/
2021/12/06	40	11.30	21	11.25	11.35	19	1,297	1.46%
2021/12/03	0	0.00	34	11.27	11.20	-34	1,303	-2.61%
2021/12/02	55	11.28	93	11.40	11.30	-38	1,301	-2.92%
2021/12/01	196	11.39	150.2	11.11	11.30	45.8	1,297	3.53%	大買/大賣/
2021/11/30	538	10.77	18	10.98	10.75	520	1,259	41.28%	大買/鉅額交易
2021/11/29	245	10.60	52	10.69	10.70	193	1,115	17.30%	大買/鉅額交易
2021/11/26	60	10.82	149	11.00	10.80	-89	1,098	-8.10%	大賣/
2021/11/25	50	11.06	0	0.00	11.10	50	1,084	4.61%
2021/11/24	59	11.03	14	10.96	11.05	45	1,078	4.17%
2021/11/23	34	10.95	122	11.08	10.95	-88	1,072	-8.21%	大賣/
2021/11/22	40	11.16	15.1	11.15	11.20	24.9	1,060	2.35%
2021/11/19	2	11.20	14	11.20	11.20	-12	1,090	-1.10%
2021/11/18	73	11.15	2	11.25	11.15	71	1,138	6.24%
2021/11/17	66	11.28	7	11.30	11.25	59	1,154	5.11%
2021/11/16	42	11.41	52	11.47	11.35	-10	1,150	-0.87%
2021/11/15	106	11.48	77	11.58	11.50	29	1,145	2.53%	大買/
2021/11/12	62	11.60	223	11.97	11.65	-161	1,128	-14.26%	大賣/鉅額交易
2021/11/11	170	12.16	94	12.21	12.10	76	1,109	6.85%	大買/
2021/11/10	71	11.96	137	12.02	11.95	-66	1,101	-5.99%	大賣/
2021/11/09	2	12.05	151	12.16	12.10	-149	1,092	-13.64%	大賣/鉅額交易
2021/11/08	273	12.26	85	12.30	12.35	188	1,073	17.51%	大買/鉅額交易
2021/11/05	20	11.85	70	11.95	11.85	-50	1,058	-4.73%
2021/11/04	53	12.02	186	12.17	11.95	-133	1,053	-12.62%	大賣/鉅額交易
2021/11/03	213	11.77	80	11.85	12.00	133	1,015	13.10%	大買/鉅額交易
2021/11/02	202	11.43	378	11.65	11.30	-176	984	-17.87%	大買/大賣/鉅額交易
2021/11/01	72	11.26	7	11.26	11.25	65	918	7.08%
2021/10/29	32	11.14	40	11.11	11.10	-8	920	-0.87%
2021/10/28	82	11.14	0	0.00	11.10	82	921	8.90%
2021/10/27	34	11.17	13	11.18	11.15	21	935	2.25%
2021/10/26	167	11.43	97	11.54	11.35	70	937	7.47%	大買/
2021/10/25	92	11.16	3	11.25	11.25	89	926	9.60%
2021/10/22	20	11.09	14	11.00	11.00	6	949	0.63%
2021/10/21	112	11.23	19	11.35	11.20	93	958	9.70%	大買/
2021/10/20	36	11.02	113	11.00	11.05	-77	992	-7.76%	大賣/
2021/10/19	67	11.00	19	10.99	11.05	48	1,043	4.60%
2021/10/18	21	10.81	10	11.00	11.00	11	1,061	1.04%
2021/10/15	99	10.72	10	10.75	10.75	89	1,083	8.21%
2021/10/14	128	10.50	8	10.44	10.45	120	1,097	10.93%	大買/鉅額交易
2021/10/13	12	10.39	92	10.43	10.30	-80	1,114	-7.18%
2021/10/12	45	10.31	82	10.35	10.40	-37	1,125	-3.29%
2021/10/08	8	10.55	3	10.55	10.45	5	1,136	0.44%
2021/10/07	155	10.46	12	10.40	10.55	143	1,151	12.42%	大買/鉅額交易
2021/10/06	21	10.26	41	10.23	10.20	-20	1,159	-1.72%
2021/10/05	127	10.03	51	10.19	10.30	76	1,167	6.51%	大買/
2021/10/04	115	10.36	42	10.53	10.25	73	1,187	6.15%	大買/
2021/10/01	26	10.77	303	10.84	10.75	-277	1,191	-23.24%	大賣/鉅額交易
2021/09/30	32	10.98	19	10.97	11.05	13	1,216	1.07%
2021/09/29	62	10.80	79	10.98	10.90	-17	1,224	-1.39%
2021/09/28	25	11.07	37	11.09	11.20	-12	1,242	-0.97%
2021/09/27	55	11.11	10	11.09	11.15	45	1,263	3.56%
2021/09/24	18	11.06	23	11.03	11.05	-5	1,277	-0.39%
2021/09/23	15	10.94	58	10.98	10.95	-43	1,299	-3.31%
2021/09/22	174	10.95	133	11.05	10.95	41	1,294	3.17%	大買/大賣/
2021/09/17	8	11.29	5	11.35	11.25	3	1,285	0.23%
2021/09/16	22	11.35	145	11.42	11.35	-123	1,315	-9.35%	大賣/鉅額交易
2021/09/15	62	11.39	49	11.39	11.55	13	1,318	0.99%
2021/09/14	24	11.35	18	11.36	11.40	6	1,337	0.45%
2021/09/13	73	11.38	1	11.35	11.40	72	1,373	5.24%
2021/09/10	9	11.30	25	11.32	11.30	-16	1,397	-1.15%
2021/09/09	2	11.25	16	11.23	11.25	-14	1,406	-1.00%
2021/09/08	6	11.20	64	11.32	11.20	-58	1,425	-4.07%
2021/09/07	9	11.42	49	11.40	11.40	-40	1,438	-2.78%
2021/09/06	40	11.58	103	11.53	11.45	-63	1,468	-4.29%	大賣/
2021/09/03	47	11.90	9	11.88	11.90	38	1,598	2.38%
2021/09/02	4	11.75	94	11.95	11.75	-90	1,770	-5.08%
2021/09/01	36	12.21	2	12.25	12.15	34	1,870	1.82%
2021/08/31	37	12.12	9	12.25	12.25	28	1,874	1.49%
2021/08/30	71	11.97	54	11.88	11.90	17	1,888	0.90%
2021/08/27	16	11.90	0	0.00	11.85	16	1,899	0.84%
2021/08/26	0	0.00	157	11.87	11.75	-157	1,908	-8.23%	大賣/鉅額交易
2021/08/25	22	12.23	162	12.29	12.00	-140	1,910	-7.33%	大賣/鉅額交易
2021/08/24	137	12.17	115	12.27	12.45	22	1,888	1.16%	大買/大賣/
2021/08/23	87	11.82	8	11.75	11.85	79	1,849	4.27%
2021/08/20	0	0.00	17	11.22	11.20	-17	1,854	-0.92%
2021/08/19	1	11.45	15	11.28	11.20	-14	1,871	-0.75%
2021/08/18	24	11.48	26	11.36	11.55	-2	1,883	-0.11%
2021/08/17	249	11.16	111	11.38	11.40	138	1,912	7.22%	大買/大賣/鉅額交易
2021/08/16	0	0.00	28	11.52	11.45	-28	1,928	-1.45%
2021/08/13	22	11.70	11	11.70	11.65	11	1,928	0.57%
2021/08/12	29	11.72	11	11.70	11.70	18	1,950	0.92%
2021/08/11	53	11.73	116	11.70	11.65	-63	1,974	-3.19%	大賣/
2021/08/10	0	0.00	37	11.79	11.75	-37	2,025	-1.83%
2021/08/09	65	11.86	25	11.88	11.85	40	2,086	1.92%
2021/08/06	9	11.95	77	11.96	11.95	-68	2,135	-3.18%
2021/08/05	26	12.08	4	12.08	11.95	22	2,191	1.00%
2021/08/04	34	11.99	19	12.02	11.95	15	2,292	0.65%
2021/08/03	18	11.99	4	12.01	11.95	14	2,362	0.59%
2021/08/02	206	12.03	40	12.10	12.10	166	2,408	6.89%	大買/鉅額交易
2021/07/30	44	11.84	13	11.83	11.80	31	2,422	1.28%
2021/07/29	6	11.75	47	11.77	11.75	-41	2,465	-1.66%
2021/07/28	19	11.65	47	11.71	11.65	-28	2,516	-1.11%
2021/07/27	28	11.93	27	11.94	11.85	1	2,618	0.04%
2021/07/26	31	12.04	572	12.19	12.00	-541	2,712	-19.94%	大賣/鉅額交易
2021/07/23	92	12.26	41	12.34	12.35	51	2,781	1.83%
2021/07/22	234	12.07	45	12.03	12.00	189	2,850	6.63%	大買/鉅額交易
2021/07/21	0	0.00	35	11.83	11.75	-35	2,994	-1.17%
2021/07/20	3	12.20	49	12.06	11.95	-46	3,286	-1.40%
2021/07/19	113	12.31	27	12.29	12.30	86	3,869	2.22%	大買/
2021/07/16	47	12.25	2	12.25	12.15	45	4,275	1.05%
2021/07/15	266	12.04	15	12.18	12.25	251	4,368	5.75%	大買/鉅額交易
2021/07/14	0	0.00	23	11.91	11.75	-23	4,473	-0.51%
2021/07/13	21	12.02	28	11.96	11.90	-7	4,644	-0.15%
2021/07/12	35	12.19	73	12.15	12.10	-38	4,664	-0.81%
2021/07/09	23	12.28	261	12.23	12.15	-238	4,674	-5.09%	大賣/鉅額交易
2021/07/08	97	12.24	36	12.27	12.30	61	4,679	1.30%
2021/07/07	232	12.13	27	12.15	12.15	205	4,699	4.36%	大買/鉅額交易
2021/07/06	0	0.00	12	12.04	11.95	-12	4,717	-0.25%
2021/07/05	69	11.98	171	12.05	12.05	-102	4,731	-2.16%	大賣/鉅額交易
2021/07/02	108	12.13	29	11.96	11.90	79	4,734	1.67%	大買/
2021/07/01	48	12.05	57	11.98	11.90	-9	4,782	-0.19%
2021/06/30	12	11.85	35	11.97	11.95	-23	4,810	-0.48%
2021/06/29	1	12.10	111	12.09	12.00	-110	4,839	-2.27%	大賣/鉅額交易
2021/06/28	111	12.39	81	12.23	12.40	30	4,872	0.62%	大買/
2021/06/25	8	12.43	39	12.37	12.20	-31	4,883	-0.63%
2021/06/24	322	12.63	17	12.62	12.60	305	4,879	6.25%	大買/鉅額交易
2021/06/23	314	12.41	76	12.37	12.50	238	4,873	4.88%	大買/鉅額交易
2021/06/22	398	12.22	80	12.28	12.20	318	4,859	6.54%	大買/鉅額交易
2021/06/21	100	11.76	31	11.84	11.70	69	4,849	1.42%
2021/06/18	9	12.06	82	12.03	12.05	-73	4,853	-1.50%
2021/06/17	19	12.09	36	11.95	12.10	-17	4,872	-0.35%
2021/06/16	27	11.87	36	11.96	11.85	-9	4,888	-0.18%
2021/06/15	23	12.05	49	12.21	12.05	-26	4,888	-0.53%
2021/06/11	78	12.41	405	12.52	12.40	-327	4,920	-6.65%	大賣/鉅額交易
2021/06/10	435	12.59	1,120	12.70	12.25	-685	4,833	-14.17%	大買/大賣/鉅額交易
2021/06/09	259	12.19	40	12.65	12.95	219	4,670	4.69%	大買/鉅額交易
2021/06/08	163	11.75	7	11.80	11.80	156	4,587	3.40%	大買/鉅額交易
2021/06/07	69	11.66	205	11.65	11.65	-136	4,606	-2.95%	大賣/鉅額交易
2021/06/04	148	12.06	53	12.08	11.95	95	4,701	2.02%	大買/
2021/06/03	28	12.20	2	12.20	12.20	26	4,710	0.55%
2021/06/02	39	12.11	78	12.05	12.15	-39	4,714	-0.83%
2021/06/01	76	12.06	55	12.01	12.10	21	4,714	0.45%
2021/05/31	22	12.28	17	12.08	12.05	5	4,731	0.11%
2021/05/28	92	12.23	172	12.32	12.20	-80	4,744	-1.69%	大賣/
2021/05/27	26	11.96	34	11.90	11.95	-8	4,739	-0.17%
2021/05/26	254	11.80	24	11.84	11.90	230	4,755	4.84%	大買/鉅額交易
2021/05/25	37	11.88	54	11.77	11.55	-17	4,765	-0.36%
2021/05/24	116	11.45	44	11.52	11.60	72	4,767	1.51%	大買/
2021/05/21	170	11.32	32	11.52	11.45	138	4,782	2.89%	大買/鉅額交易
2021/05/20	78	11.29	167	11.32	11.20	-89	4,810	-1.85%	大賣/
2021/05/19	251	11.44	108	11.49	11.60	143	4,839	2.95%	大買/大賣/鉅額交易
2021/05/18	448	10.85	228	10.59	11.40	220	4,844	4.54%	大買/大賣/鉅額交易
2021/05/17	274	10.59	74	10.64	10.40	200	4,841	4.13%	大買/鉅額交易
2021/05/14	175	11.77	142	11.75	11.55	33	4,794	0.69%	大買/大賣/
2021/05/13	338	11.80	589	11.69	11.75	-251	4,772	-5.26%	大買/大賣/鉅額交易
2021/05/12	542	12.62	539	12.75	12.20	3	4,864	0.06%	大買/大賣/
2021/05/11	131	13.48	933	13.86	13.35	-802	4,820	-16.64%	大買/大賣/鉅額交易
2021/05/10	163	14.40	53	14.43	14.45	110	4,793	2.29%	大買/鉅額交易
2021/05/07	40	13.82	17	13.78	13.90	23	4,786	0.48%
2021/05/06	49	13.73	383	13.86	13.75	-334	4,773	-7.00%	大賣/鉅額交易
2021/05/05	326	14.08	112	14.00	13.90	214	4,756	4.50%	大買/大賣/鉅額交易
2021/05/04	842	13.96	250	14.09	13.90	592	4,748	12.47%	大買/大賣/鉅額交易
2021/05/03	225	14.69	114	14.94	14.60	111	4,670	2.38%	大買/大賣/鉅額交易
2021/04/29	256	15.50	371	15.57	15.30	-115	4,587	-2.51%	大買/大賣/鉅額交易
2021/04/28	162	15.65	633	15.74	15.60	-471	4,518	-10.42%	大買/大賣/鉅額交易
2021/04/27	406	16.14	521	16.14	16.05	-115	4,454	-2.58%	大買/大賣/鉅額交易
2021/04/26	1,135	17.01	1,393	17.09	16.70	-258	4,326	-5.96%	大買/大賣/鉅額交易
2021/04/23	781	17.32	485	17.07	17.85	296	4,042	7.32%	大買/大賣/鉅額交易
2021/04/22	586	16.64	528	16.61	16.25	58	3,479	1.67%	大買/大賣/
2021/04/21	165	15.38	163	15.70	15.60	2	3,074	0.07%	大買/大賣/
2021/04/20	218	15.45	252	15.81	15.15	-34	3,012	-1.13%	大買/大賣/
2021/04/19	308	15.24	352	15.66	15.70	-44	2,941	-1.50%	大買/大賣/
2021/04/16	65	14.47	67	14.72	14.80	-2	2,784	-0.07%
2021/04/15	87	14.44	22	14.41	14.35	65	2,784	2.33%
2021/04/14	34	14.32	272	14.53	14.50	-238	2,820	-8.44%	大賣/鉅額交易
2021/04/13	77	15.24	116	14.86	14.70	-39	2,859	-1.36%	大賣/
2021/04/12	256	14.99	41	14.81	15.00	215	2,924	7.35%	大買/鉅額交易
2021/04/09	20	14.75	121	14.80	14.75	-101	2,964	-3.41%	大賣/鉅額交易
2021/04/08	13	14.90	215	14.99	14.90	-202	3,061	-6.60%	大賣/鉅額交易
2021/04/07	297	15.09	182	15.15	15.15	115	3,519	3.27%	大買/大賣/鉅額交易
2021/04/06	84	14.44	13	14.40	14.75	71	3,529	2.01%
2021/04/01	276	14.59	285	14.47	14.25	-9	3,542	-0.25%	大買/大賣/
2021/03/31	2	14.25	70	14.26	14.35	-68	3,543	-1.92%
2021/03/30	0	0.00	23	14.29	14.35	-23	3,582	-0.64%
2021/03/29	20	14.50	27	14.68	14.50	-7	3,661	-0.19%
2021/03/26	43	14.70	122	14.70	14.70	-79	3,807	-2.08%	大賣/
2021/03/25	49	14.75	6	14.79	14.65	43	4,049	1.06%
2021/03/24	130	14.93	33	15.06	14.90	97	5,129	1.89%	大買/
2021/03/23	66	15.02	3	14.85	14.80	63	5,356	1.18%
2021/03/22	14	14.89	102	14.89	14.95	-88	5,392	-1.63%	大賣/
2021/03/19	91	15.05	141	15.11	15.05	-50	5,406	-0.92%	大賣/
2021/03/18	1	15.55	7	15.39	15.40	-6	5,413	-0.11%
2021/03/17	135	15.36	184	15.67	15.25	-49	5,423	-0.90%	大買/大賣/
2021/03/16	31	15.40	48	15.73	15.85	-17	5,411	-0.31%
2021/03/15	0	0.00	6	15.10	15.20	-6	5,492	-0.11%
2021/03/12	0	0.00	5	14.96	15.10	-5	5,543	-0.09%
2021/03/11	40	15.39	37	15.24	15.10	3	5,573	0.05%
2021/03/10	36	15.38	36	15.41	15.30	0	5,720	0.00%
2021/03/09	10	15.27	3	15.22	15.30	7	5,826	0.12%
2021/03/08	0	0.00	6	15.21	15.10	-6	6,023	-0.10%
2021/03/05	0	0.00	6	15.06	15.00	-6	6,273	-0.10%
2021/03/04	2	15.10	59	14.94	15.10	-57	6,727	-0.85%
2021/03/03	0	0.00	2	15.05	15.05	-2	7,386	-0.03%
2021/03/02	0	0.00	26	14.92	14.55	-26	8,012	-0.32%
2021/02/26	35	14.72	104	14.93	14.70	-69	8,639	-0.80%	大賣/
2021/02/25	13	15.16	0	0.00	15.35	13	8,967	0.14%
2021/02/24	17	15.25	0	0.00	15.00	17	9,162	0.19%
2021/02/23	56	15.37	5	15.25	15.25	51	9,170	0.56%
2021/02/22	7	15.08	176	15.01	14.85	-169	9,292	-1.82%	大賣/鉅額交易
2021/02/19	155	15.09	6	14.95	15.20	149	9,249	1.61%	大買/鉅額交易
2021/02/18	8	14.25	1	14.35	14.50	7	9,193	0.08%
2021/02/17	47	14.17	9	13.71	13.90	38	9,165	0.41%
2021/02/05	2	13.53	10	13.50	13.50	-8	9,104	-0.09%
2021/02/04	30	13.80	5	13.62	13.60	25	9,115	0.27%
2021/02/03	71	13.92	126	13.73	13.65	-55	9,103	-0.60%	大賣/
2021/02/02	20	14.35	14	13.90	14.35	6	8,966	0.07%
2021/02/01	19	12.86	2	13.05	13.05	17	8,903	0.19%
2021/01/29	10	13.33	65	13.10	12.85	-55	8,856	-0.62%
2021/01/28	3	13.22	14	13.13	13.20	-11	8,818	-0.12%
2021/01/27	6	13.43	6	13.32	13.40	0	8,803	0.00%
2021/01/26	14	13.60	18	13.68	13.30	-4	8,768	-0.05%
2021/01/25	24	14.04	2	14.00	13.85	22	8,722	0.25%
2021/01/22	12	13.73	30	13.70	13.80	-18	8,672	-0.21%
2021/01/21	15	14.02	1	14.20	13.90	14	8,645	0.16%
2021/01/20	43	14.02	20	14.39	13.95	23	8,604	0.27%
2021/01/19	25	15.13	0	0.00	14.95	25	8,546	0.29%
2021/01/18	11	14.46	11	14.57	14.50	0	8,518	0.00%
2021/01/15	3	14.98	5	14.95	14.70	-2	8,489	-0.02%
2021/01/14	4	15.33	0	0.00	15.35	4	8,451	0.05%
2021/01/13	75	15.48	4	15.51	15.40	71	8,433	0.84%
2021/01/12	8	15.06	0	0.00	15.00	8	8,401	0.10%
2021/01/11	11	15.40	9	15.33	15.35	2	8,360	0.02%
2021/01/08	3	14.95	11	15.00	15.10	-8	8,342	-0.10%
2021/01/07	19	14.91	3	14.92	14.85	16	8,306	0.19%
2021/01/06	26	15.00	159	15.32	14.95	-133	8,257	-1.61%	大賣/鉅額交易
2021/01/05	63	15.69	308	15.74	15.60	-245	8,186	-2.99%	大賣/鉅額交易
2021/01/04	9	16.07	668	16.45	16.15	-659	8,093	-8.14%	大賣/鉅額交易
2020/12/31	66	16.36	225	16.11	16.50	-159	8,001	-1.99%	大賣/鉅額交易
2020/12/30	203	16.84	1,031	17.00	15.70	-828	7,882	-10.50%	大買/大賣/鉅額交易
2020/12/29	2	16.65	111	16.22	16.90	-109	7,396	-1.47%	大賣/鉅額交易
2020/12/28	131	15.41	124	15.35	15.40	7	7,316	0.10%	大買/大賣/
2020/12/25	126	15.30	148	15.34	15.10	-22	7,256	-0.30%	大買/大賣/
2020/12/24	18	14.94	115	15.17	15.30	-97	7,207	-1.35%	大賣/
2020/12/23	125	15.78	334	15.37	15.50	-209	7,122	-2.93%	大買/大賣/鉅額交易
2020/12/22	41	15.58	819	16.49	15.20	-778	7,036	-11.06%	大賣/鉅額交易
2020/12/21	283	16.89	441	16.83	16.80	-158	6,898	-2.29%	大買/大賣/鉅額交易
2020/12/18	327	19.39	929	19.13	17.20	-602	6,703	-8.98%	大買/大賣/鉅額交易
2020/12/17	50	18.19	230	18.00	18.95	-180	5,659	-3.18%	大賣/鉅額交易
2020/12/16	95	17.34	11	17.05	17.25	84	5,518	1.52%
2020/12/15	0	0.00	14	16.72	17.00	-14	5,504	-0.25%
2020/12/14	837	16.59	0	0.00	16.80	837	5,469	15.30%	大買/鉅額交易
2020/12/11	574	16.10	0	0.00	15.90	574	5,432	10.57%	大買/鉅額交易
2020/12/10	534	15.50	6	15.53	15.90	528	5,403	9.77%	大買/鉅額交易
2020/12/09	574	16.27	33.8	15.92	15.55	540.2	5,363	10.07%	大買/鉅額交易
2020/12/08	522	16.66	12.1	16.52	17.00	509.9	5,237	9.74%	大買/鉅額交易
2020/12/07	725	16.27	4	16.35	16.45	721	5,202	13.86%	大買/鉅額交易
2020/12/04	515	16.03	59	15.61	16.00	456	5,153	8.85%	大買/鉅額交易
2020/12/03	100.3	16.77	33	16.55	16.55	67.3	5,027	1.34%
2020/12/02	53	19.02	74	19.12	18.35	-21	4,853	-0.43%
2020/12/01	487	18.27	149.1	19.31	19.50	337.9	4,654	7.26%	大買/大賣/鉅額交易
2020/11/30	48	18.11	474	18.33	18.10	-426	4,409	-9.66%	大賣/鉅額交易
2020/11/27	1,026	17.42	941.1	17.47	17.95	85	3,951	2.15%	大買/大賣/
2020/11/26	980	15.79	1,152	15.85	16.35	-172	3,270	-5.26%	大買/大賣/鉅額交易
2020/11/25	1,192	14.52	1,133	14.44	14.90	59	2,655	2.22%	大買/大賣/
2020/11/24	1,085.8	13.21	748	13.13	13.55	337.8	2,001	16.88%	大買/大賣/鉅額交易
2020/11/23	403	11.94	114.1	12.03	12.35	288.9	1,644	17.57%	大買/大賣/鉅額交易
2020/11/20	146	11.22	153	11.28	11.25	-7	1,455	-0.48%	大買/大賣/
2020/11/19	158	11.05	105.9	11.30	11.20	52.1	1,422	3.66%	大買/大賣/
2020/11/18	84	10.52	21	10.55	10.55	63	1,271	4.95%
2020/11/17	21	10.38	1	10.45	10.40	20	1,270	1.57%
2020/11/16	22	10.43	0	0.00	10.45	22	1,304	1.69%
2020/11/13	33	10.40	25	10.40	10.40	8	1,331	0.60%
2020/11/12	14	10.54	13	10.50	10.50	1	1,407	0.07%
2020/11/11	61	10.54	64	10.54	10.70	-3	1,416	-0.21%
2020/11/10	1	10.50	10	10.57	10.65	-9	1,401	-0.64%
2020/11/09	15	10.40	2	10.40	10.40	13	1,386	0.94%
2020/11/06	0	0.00	20	10.36	10.35	-20	1,383	-1.45%
2020/11/05	40	10.32	39	10.30	10.30	1	1,390	0.07%
2020/11/04	2	10.20	0	0.00	10.15	2	1,388	0.14%
2020/11/03	28	10.20	24	10.20	10.20	4	1,389	0.29%
2020/11/02	4	10.14	0	0.00	10.15	4	1,387	0.29%
2020/10/30	7	10.16	5	10.25	10.15	2	1,385	0.14%
2020/10/29	3	10.15	0	0.00	10.25	3	1,386	0.22%
2020/10/28	27	10.25	0	0.00	10.25	27	1,392	1.94%
2020/10/27	0	0.00	13	10.40	10.40	-13	1,396	-0.93%
2020/10/26	93	10.42	45	10.42	10.40	48	1,400	3.43%
2020/10/23	6	10.29	0	0.00	10.25	6	1,396	0.43%
2020/10/22	10	10.30	9	10.31	10.30	1	1,409	0.07%
2020/10/21	22	10.40	27	10.41	10.40	-5	1,428	-0.35%
2020/10/20	81	10.43	56	10.44	10.45	25	1,438	1.74%
2020/10/19	50	10.30	33	10.40	10.40	17	1,438	1.18%
2020/10/16	22	10.24	34	10.23	10.25	-12	1,432	-0.84%
2020/10/15	23	10.19	24	10.15	10.20	-1	1,445	-0.07%
2020/10/14	11	10.22	2	10.25	10.25	9	1,447	0.62%
2020/10/13	0	0.00	5	10.05	10.10	-5	1,459	-0.34%
2020/10/12	21	10.24	10	10.15	10.15	11	1,497	0.73%
2020/10/08	1	10.45	22	10.42	10.40	-21	1,504	-1.40%
2020/10/07	25	10.36	2	10.35	10.45	23	1,527	1.51%
2020/10/06	2	10.45	6	10.38	10.35	-4	1,576	-0.25%
2020/10/05	0	0.00	1	10.35	10.40	-1	1,576	-0.06%
2020/09/30	67	10.19	47	10.24	10.20	20	1,584	1.26%
2020/09/29	13	10.40	50	10.46	10.20	-37	1,600	-2.31%
2020/09/28	40	10.22	35	10.27	10.35	5	1,625	0.31%
2020/09/25	126	10.26	116	10.36	10.20	10	1,658	0.60%	大買/大賣/
2020/09/24	184	10.55	182	10.59	10.40	2	1,642	0.12%	大買/大賣/
2020/09/23	232	11.02	225	11.12	10.80	7	1,612	0.43%	大買/大賣/
2020/09/22	63	10.94	59	11.12	11.20	4	1,570	0.25%
2020/09/21	302	11.07	447	11.03	11.15	-145	1,524	-9.51%	大買/大賣/鉅額交易
2020/09/18	162	10.66	68	10.69	10.70	94	1,431	6.57%	大買/
2020/09/17	106	10.36	30	10.38	10.30	76	1,397	5.44%	大買/
2020/09/16	34	10.24	3	10.25	10.25	31	1,431	2.17%
2020/09/15	17	10.20	0	0.00	10.25	17	1,525	1.11%
2020/09/14	37	10.32	54	10.36	10.15	-17	1,531	-1.11%
2020/09/11	74	10.35	71	10.40	10.30	3	1,515	0.20%
2020/09/10	126	10.64	131	10.67	10.60	-5	1,498	-0.33%	大買/大賣/
2020/09/09	106	10.34	51	10.38	10.40	55	1,482	3.71%	大買/
2020/09/08	180	10.68	274	10.68	10.45	-94	1,480	-6.35%	大買/大賣/
2020/09/07	242	10.34	158	10.35	10.40	84	1,434	5.86%	大買/大賣/
2020/09/04	77	10.01	79	10.00	10.00	-2	1,389	-0.14%
2020/09/03	58	10.03	58	10.08	10.00	0	1,371	0.00%
2020/09/02	31	9.98	27	10.05	10.00	4	1,349	0.30%
2020/09/01	26	10.09	19	10.11	10.10	7	1,340	0.52%
2020/08/31	34	10.25	20	10.18	10.05	14	1,332	1.05%
2020/08/28	29	10.31	26	10.35	10.30	3	1,300	0.23%
2020/08/27	21	10.36	19	10.35	10.35	2	1,304	0.15%
2020/08/26	69	10.49	86	10.55	10.50	-17	1,300	-1.31%
2020/08/25	82	10.42	79	10.40	10.35	3	1,276	0.24%
2020/08/24	87	10.22	116	10.28	10.30	-29	1,301	-2.23%	大賣/
2020/08/21	61	9.95	59	9.96	9.90	2	1,377	0.15%
2020/08/20	137	9.89	129	9.91	9.75	8	1,394	0.57%	大買/大賣/
2020/08/19	45	10.43	56	10.39	10.20	-11	1,358	-0.81%
2020/08/18	112	10.29	70	10.31	10.55	42	1,332	3.15%	大買/
2020/08/17	39	9.86	35	9.99	10.30	4	1,261	0.32%
2020/08/14	13	9.37	8	9.52	9.52	5	1,223	0.41%
2020/08/13	9	9.45	0	0.00	9.41	9	1,215	0.74%
2020/08/12	0	0.00	7	9.48	9.40	-7	1,208	-0.58%
2020/08/11	2	9.28	9	9.47	9.47	-7	1,205	-0.58%
2020/08/10	6	9.26	0	0.00	9.33	6	1,199	0.50%
2020/08/07	3	9.22	7	9.26	9.26	-4	1,205	-0.33%
2020/08/06	14	9.32	27	9.35	9.29	-13	1,205	-1.08%
2020/08/05	6	9.39	3	9.42	9.40	3	1,207	0.25%
2020/08/04	17	9.24	3	9.28	9.35	14	1,210	1.16%
2020/08/03	41	9.28	41	9.31	9.25	0	1,209	0.00%
2020/07/31	14	9.42	33	9.43	9.44	-19	1,204	-1.58%
2020/07/30	14	9.41	25	9.44	9.42	-11	1,198	-0.92%
2020/07/29	30	9.28	18	9.47	9.46	12	1,197	1.00%
2020/07/28	67	9.22	84	9.30	9.18	-17	1,200	-1.42%
2020/07/27	39	9.50	19	9.85	9.45	20	1,194	1.67%
2020/07/24	16	9.97	31	10.10	9.97	-15	1,183	-1.27%
2020/07/23	21	10.27	26	10.21	10.15	-5	1,170	-0.43%
2020/07/22	1	10.10	27	10.14	10.10	-26	1,165	-2.23%
2020/07/21	25	10.19	2	10.25	10.15	23	1,159	1.98%
2020/07/20	27	9.87	13	9.99	9.95	14	1,138	1.23%
2020/07/17	6	10.22	9	10.22	10.00	-3	1,136	-0.26%
2020/07/16	23	10.34	19	10.33	10.30	4	1,135	0.35%
2020/07/15	84	10.17	33	10.13	10.10	51	1,097	4.65%
2020/07/14	69	10.30	39	10.44	10.10	30	1,089	2.75%
2020/07/13	71	10.37	26	10.70	10.60	45	1,070	4.20%
2020/07/10	18	9.94	19	10.04	9.92	-1	1,029	-0.10%
2020/07/09	0	0.00	12	10.18	10.10	-12	1,027	-1.17%
2020/07/08	11	10.31	3	10.25	10.30	8	1,020	0.78%
2020/07/07	51	10.18	43	10.43	10.20	8	1,012	0.79%
2020/07/06	64	9.91	92	10.32	10.55	-28	982	-2.85%
2020/07/03	20	9.68	29	9.71	9.61	-9	952	-0.94%
2020/07/02	8	9.76	8	9.74	9.70	0	947	0.00%
2020/07/01	9	9.84	17	9.88	9.78	-8	954	-0.84%
2020/06/30	0	0.00	13	9.95	9.90	-13	947	-1.37%
2020/06/29	16	9.98	21	9.94	9.91	-5	952	-0.52%
2020/06/24	14	9.88	26	9.91	9.85	-12	941	-1.27%
2020/06/23	15	9.91	37	10.04	10.05	-22	946	-2.32%
2020/06/22	51	9.88	43	9.88	10.20	8	936	0.85%
2020/06/19	2	9.06	12	9.27	9.30	-10	847	-1.18%
2020/06/18	2	9.10	7	9.07	9.07	-5	844	-0.59%
2020/06/17	20	9.12	3	9.09	9.09	17	855	1.99%
2020/06/16	39	9.12	15	9.19	9.10	24	873	2.75%
2020/06/15	5	8.97	13	8.94	8.87	-8	899	-0.89%
2020/06/12	17	8.96	9	9.15	9.07	8	909	0.88%
2020/06/11	12	9.20	28	9.14	9.14	-16	915	-1.75%
2020/06/10	11	9.29	4	9.32	9.32	7	915	0.76%
2020/06/09	0	0.00	4	9.35	9.31	-4	951	-0.42%
2020/06/08	10	9.34	0	0.00	9.33	10	965	1.04%
2020/06/05	7	9.27	0	0.00	9.32	7	964	0.73%
2020/06/04	11	9.36	9	9.43	9.26	2	972	0.21%
2020/06/03	4	9.39	4	9.41	9.44	0	972	0.00%
2020/06/02	5	9.18	16	9.19	9.35	-11	966	-1.14%
2020/06/01	17	9.30	11	9.38	9.23	6	958	0.63%
2020/05/29	26	9.37	41	9.55	9.27	-15	955	-1.57%
2020/05/28	163	9.74	197	9.52	9.77	-34	915	-3.72%	大買/大賣/
2020/05/27	10.3	8.93	36	8.90	8.90	-25.7	820	-3.13%
2020/05/26	28	8.55	3	8.61	8.61	25	799	3.13%
2020/05/25	29	8.39	2	8.45	8.46	27	802	3.37%
2020/05/22	0	0.00	26	8.52	8.48	-26	806	-3.23%
2020/05/21	15	8.63	1	8.60	8.60	14	803	1.74%
2020/05/20	10	8.62	0	0.00	8.61	10	803	1.24%
2020/05/19	4	8.65	4	8.68	8.68	0	805	0.00%
2020/05/18	5	8.56	5	8.73	8.59	0	814	0.00%
2020/05/15	7	8.65	7	8.71	8.58	0	816	0.00%
2020/05/14	6	8.69	6	8.72	8.66	0	816	0.00%
2020/05/13	7	8.84	7	8.87	8.85	0	808	0.00%
2020/05/12	8	8.90	8	8.96	8.92	0	810	0.00%
2020/05/11	5	8.98	8	9.02	9.04	-3	810	-0.37%
2020/05/08	2	9.06	2	9.06	8.97	0	805	0.00%
2020/05/07	5	8.91	7	8.92	9.03	-2	816	-0.24%
2020/05/06	1	8.83	3	8.90	8.83	-2	816	-0.25%
2020/05/04	7	8.94	8	8.91	8.82	-1	820	-0.12%
2020/04/30	2	9.09	23	9.11	9.11	-21	817	-2.57%
2020/04/29	12	9.02	3	9.06	8.98	9	817	1.10%
2020/04/27	8	8.94	17	9.01	9.01	-9	855	-1.05%
2020/04/24	3	8.71	5	8.78	8.75	-2	852	-0.23%
2020/04/23	4	8.72	4	8.72	8.75	0	857	0.00%
2020/04/22	12	8.43	13	8.55	8.55	-1	865	-0.12%
2020/04/21	15	8.72	16	8.71	8.55	-1	903	-0.11%
2020/04/20	1	9.00	20	9.13	9.07	-19	891	-2.13%
2020/04/17	60	9.09	14	9.22	8.88	46	907	5.07%
2020/04/16	11	9.14	4	9.10	9.14	7	928	0.75%
2020/04/15	79	9.25	51	9.21	9.22	28	922	3.03%
2020/04/14	4	9.02	5	9.05	9.06	-1	911	-0.11%
2020/04/13	1	9.00	10	9.01	8.94	-9	906	-0.99%
2020/04/10	5	8.99	42	8.72	9.02	-37	905	-4.09%
2020/04/09	19	8.77	15	8.88	8.71	4	898	0.45%
2020/04/08	9	8.72	10	8.55	8.75	-1	893	-0.11%
2020/04/07	8	8.57	0	0.00	8.50	8	885	0.90%
2020/04/06	191	8.38	9	8.39	8.51	182	890	20.44%	大買/鉅額交易
2020/04/01	18	8.26	23	8.27	8.27	-5	885	-0.56%
2020/03/31	18	8.15	16	8.22	8.19	2	885	0.23%
2020/03/30	11	7.99	11	8.03	8.12	0	876	0.00%
2020/03/27	13	7.95	63	8.06	8.12	-50	863	-5.79%
2020/03/26	14	8.07	37	8.03	7.99	-23	838	-2.74%
2020/03/25	14	8.22	17	8.23	8.19	-3	810	-0.37%
2020/03/24	42	8.04	8	8.50	8.02	34	801	4.24%
2020/03/23	9	7.78	9	7.73	8.02	0	797	0.00%
2020/03/20	13	7.91	52	7.87	8.02	-39	789	-4.94%
2020/03/19	46	7.69	41	7.77	7.71	5	772	0.65%
2020/03/18	110	7.50	53	7.57	7.70	57	741	7.68%	大買/
2020/03/17	20	7.55	40	7.70	7.70	-20	734	-2.72%
2020/03/16	22	7.80	69	7.84	7.80	-47	776	-6.05%
2020/03/13	12	7.74	31	7.72	7.85	-19	768	-2.47%
2020/03/12	54	8.68	37	8.55	8.55	17	732	2.32%
2020/03/11	8	9.08	8	9.08	9.05	0	717	0.00%
2020/03/10	12	8.94	12	9.01	9.09	0	720	0.00%
2020/03/09	16	9.01	9	9.04	8.93	7	710	0.99%
2020/03/06	12	9.17	36	9.23	9.16	-24	711	-3.38%
2020/03/05	8	9.40	4	9.42	9.37	4	706	0.57%
2020/03/04	19	9.10	25	9.23	9.32	-6	711	-0.84%
2020/03/03	24	9.11	7	9.17	9.08	17	704	2.41%
2020/03/02	27	9.08	10	9.06	9.08	17	711	2.39%
2020/02/27	8	9.26	2	9.16	9.04	6	771	0.78%
2020/02/26	5	9.23	4	9.29	9.26	1	771	0.13%
2020/02/25	5	9.25	39.2	8.99	9.27	-34.2	872	-3.91%
2020/02/24	7	9.31	37	9.24	9.22	-30	919	-3.26%
2020/02/21	4	9.38	9	9.37	9.35	-5	927	-0.54%
2020/02/20	2	9.54	2	9.49	9.47	0	924	0.00%
2020/02/19	34	9.54	5	9.50	9.56	29	965	3.00%
2020/02/18	3	9.41	3	9.35	9.33	0	1,004	0.00%
2020/02/17	1	9.39	4	9.36	9.39	-3	1,038	-0.29%
2020/02/14	3	9.41	5	9.48	9.46	-2	1,051	-0.19%
2020/02/13	2	9.38	0	0.00	9.30	2	1,062	0.19%
2020/02/12	3	9.33	4	9.38	9.35	-1	1,068	-0.09%
2020/02/10	5	9.25	4	9.29	9.24	1	1,092	0.09%
2020/02/07	0	0.00	37	9.52	9.48	-37	1,105	-3.35%
2020/02/06	10	9.67	8	9.77	9.66	2	1,111	0.18%
2020/02/05	3	9.48	8	9.54	9.53	-5	1,141	-0.44%
2020/02/04	8	9.43	11	9.46	9.62	-3	1,164	-0.26%
2020/02/03	10	9.20	12	9.29	9.27	-2	1,160	-0.17%
2020/01/31	13	9.61	32	9.70	9.80	-19	1,157	-1.64%
2020/01/30	7	9.98	1	10.15	9.90	6	1,154	0.52%
2020/01/20	5	11.04	0	0.00	11.00	5	1,136	0.44%
2020/01/17	0	0.00	2	10.95	10.95	-2	1,142	-0.18%
2020/01/16	0	0.00	33	11.10	11.05	-33	1,165	-2.83%
2020/01/15	3	11.08	0	0.00	11.10	3	1,167	0.26%
2020/01/13	0	0.00	8	10.86	10.85	-8	1,219	-0.66%
2020/01/10	1	10.85	6	11.27	11.30	-5	1,308	-0.38%
2020/01/07	9	10.80	7	10.79	10.75	2	1,436	0.14%
2020/01/06	2	10.80	3	10.75	10.75	-1	1,467	-0.07%
2020/01/03	3	10.83	0	0.00	10.75	3	1,484	0.20%
2020/01/02	0	0.00	5	11.00	10.85	-5	1,493	-0.33%
2019/12/31	0	0.00	18	10.86	10.95	-18	1,510	-1.19%
2019/12/30	38	11.08	0	0.00	10.85	38	1,545	2.46%
2019/12/27	3	11.10	11	11.25	11.15	-8	1,560	-0.51%
2019/12/26	10	11.10	7	11.05	11.20	3	1,554	0.19%
2019/12/25	15	10.91	0	0.00	10.90	15	1,544	0.97%
2019/12/24	9	10.83	0	0.00	10.80	9	1,547	0.58%
2019/12/20	20	10.76	8	10.85	10.75	12	1,566	0.77%
2019/12/19	2	10.85	0	0.00	10.80	2	1,566	0.13%
2019/12/18	9	10.95	0	0.00	11.00	9	1,596	0.56%
2019/12/17	2	10.90	0	0.00	10.85	2	1,676	0.12%
2019/12/16	0	0.00	1	10.65	10.85	-1	1,684	-0.06%
2019/12/12	32	11.15	1	10.90	10.80	31	1,689	1.84%
2019/12/11	2	11.23	7	11.24	11.05	-5	1,684	-0.30%
2019/12/10	4	10.81	0	0.00	10.80	4	1,631	0.25%
2019/12/09	0	0.00	2	10.80	10.85	-2	1,628	-0.12%
2019/12/06	3	10.65	0	0.00	10.65	3	1,625	0.18%
2019/12/05	0	0.00	35	10.60	10.65	-35	1,622	-2.16%
2019/12/04	0	0.00	1	10.65	10.60	-1	1,616	-0.06%
2019/12/03	2	10.75	1	10.70	10.65	1	1,619	0.06%
2019/12/02	1	10.55	2	10.63	10.60	-1	1,607	-0.06%
2019/11/29	1	10.60	20	10.64	10.60	-19	1,604	-1.18%
2019/11/28	1	10.70	1	10.75	10.65	0	1,597	0.00%
2019/11/27	3	10.72	4	10.70	10.75	-1	1,597	-0.06%
2019/11/26	41	10.70	4	10.99	10.70	37	1,588	2.33%
2019/11/25	15	10.98	0	0.00	11.00	15	1,522	0.98%
2019/11/22	51	10.93	8	10.85	10.95	43	1,518	2.83%
2019/11/21	25	11.18	19	11.20	10.75	6	1,413	0.42%
2019/11/20	64	11.35	1	11.35	11.25	63	1,362	4.62%
2019/11/19	0	0.00	1	11.55	11.55	-1	1,356	-0.07%
2019/11/18	2	11.65	9	11.68	11.60	-7	1,399	-0.50%
2019/11/15	2	11.65	3	11.88	11.60	-1	1,398	-0.07%
2019/11/14	2	11.80	10	11.58	11.60	-8	1,354	-0.59%
2019/11/13	0	0.00	50	11.66	11.65	-50	1,317	-3.79%
2019/11/12	36	11.93	0	0.00	11.90	36	1,306	2.75%
2019/11/11	4	12.00	9	12.12	11.85	-5	1,294	-0.39%
2019/11/08	0	0.00	27	12.21	12.35	-27	1,286	-2.10%
2019/11/07	0	0.00	1	12.15	12.15	-1	1,269	-0.08%
2019/11/06	0	0.00	7	12.01	12.30	-7	1,254	-0.56%
2019/11/05	2	11.80	1	11.75	11.80	1	1,226	0.08%
2019/11/04	7	11.96	2	11.93	11.75	5	1,239	0.40%
2019/11/01	0	0.00	6	11.68	11.50	-6	1,205	-0.50%
2019/10/31	0	0.00	45	12.10	11.90	-45	1,180	-3.81%
2019/10/30	45	12.24	0	12.05	12.05	45	1,175	3.83%
2019/10/29	4	12.33	4	12.25	12.10	0	1,169	0.00%
2019/10/28	6	12.43	21	12.45	12.40	-15	1,150	-1.30%
2019/10/25	1	12.50	0	0.00	12.45	1	1,143	0.09%
2019/10/24	10	12.80	2	12.85	12.80	8	1,128	0.71%
2019/10/23	2	12.55	5	12.57	12.45	-3	1,102	-0.27%
2019/10/22	0	0.00	4	12.65	12.60	-4	1,093	-0.37%
2019/10/21	1	13.05	2	13.15	12.80	-1	1,065	-0.09%
2019/10/18	51	13.05	66	13.05	12.60	-15	991	-1.51%
2019/10/17	60	12.95	12	12.75	12.95	48	877	5.47%
2019/10/16	107	11.71	2	11.45	11.80	105	733	14.31%	大買/鉅額交易
2019/10/15	191	11.29	6	11.30	11.35	185	724	25.53%	大買/鉅額交易
2019/10/14	68	11.45	1	11.45	11.40	67	713	9.40%
2019/10/09	0.3	11.90	10	11.87	12.00	-9.7	680	-1.43%
2019/10/08	2	11.75	2	11.65	11.80	0	659	0.00%
2019/10/07	0	0.00	11.3	11.60	11.55	-11.3	647	-1.75%
2019/10/04	14	11.81	2	12.00	11.50	12	628	1.91%
2019/10/03	0	0.00	4	11.35	11.60	-4	587	-0.68%
2019/10/01	0	0.00	16	11.05	11.00	-16	555	-2.88%
2019/09/27	0	0.00	1	11.05	11.05	-1	551	-0.18%
2019/09/26	0	0.00	47	11.00	11.00	-47	543	-8.65%
2019/09/25	0	0.00	2	11.05	10.95	-2	538	-0.37%
2019/09/24	0	0.00	5	11.05	11.00	-5	524	-0.95%
2019/09/23	0	0.00	4	11.08	10.95	-4	518	-0.77%
2019/09/20	2	10.98	10	10.96	10.95	-8	489	-1.63%
2019/09/19	0	0.00	1	10.15	10.20	-1	405	-0.25%
2019/09/18	127	10.14	2	10.25	10.15	125	393	31.80%	大買/鉅額交易
2019/09/17	1	10.00	2	10.15	10.20	-1	386	-0.26%
2019/09/16	10	10.00	0	0.00	10.00	10	374	2.67%
2019/09/12	69	9.93	0	0.00	9.93	69	370	18.64%
2019/09/11	1	9.87	0	0.00	9.89	1	371	0.27%
2019/09/10	3	9.87	0	0.00	9.86	3	375	0.80%
2019/09/09	0	0.00	2	9.91	9.91	-2	374	-0.53%
2019/09/03	1	9.89	6	9.87	9.87	-5	377	-1.32%
2019/09/02	1	9.85	0	0.00	9.86	1	382	0.26%
2019/08/30	1	9.87	0	0.00	9.84	1	383	0.26%
2019/08/28	2	9.88	0	0.00	9.91	2	385	0.52%
2019/08/27	12	9.81	0	0.00	9.81	12	389	3.08%
2019/08/26	0	0.00	8	9.90	9.90	-8	396	-2.02%
2019/08/21	99	10.04	15	10.17	9.94	84	426	19.69%
2019/08/20	12	9.90	0	0.00	9.92	12	389	3.08%
2019/08/19	0	0.00	4	9.01	9.02	-4	351	-1.14%
2019/08/16	1	9.12	0	0.00	9.13	1	348	0.29%
2019/08/15	0	0.00	8	9.15	9.17	-8	355	-2.25%
2019/08/14	0	0.00	1	9.17	9.18	-1	365	-0.27%
2019/08/12	0	0.00	7	9.28	9.29	-7	373	-1.87%
2019/08/08	0	0.00	2	9.26	9.28	-2	375	-0.53%
2019/08/07	0	0.00	12	9.22	9.25	-12	376	-3.19%
2019/08/06	1	9.29	2	9.32	9.20	-1	378	-0.26%
2019/08/05	0	0.00	6	9.50	9.52	-6	356	-1.68%
2019/08/02	0	0.00	1	9.58	9.63	-1	352	-0.28%
2019/07/31	1	9.69	0	0.00	9.65	1	351	0.28%
2019/07/26	1	9.79	0	0.00	9.75	1	350	0.29%
2019/07/25	0	0.00	1	9.79	9.80	-1	356	-0.28%
2019/07/23	1	9.82	0	0.00	9.82	1	355	0.28%
2019/07/22	2	9.84	0	0.00	9.83	2	355	0.56%
2019/07/19	1	9.82	0	0.00	9.82	1	356	0.28%
2019/07/17	94	9.87	54	9.84	9.88	40	364	10.97%
2019/07/16	4	9.87	0	0.00	9.85	4	361	1.11%
2019/07/09	0	0.00	1	9.97	9.97	-1	380	-0.26%
2019/07/08	2	9.88	0	0.00	9.88	2	384	0.52%
2019/07/05	1	9.91	0	0.00	9.90	1	386	0.26%
2019/07/02	0	0.00	3	9.89	9.87	-3	392	-0.76%
2019/07/01	4	9.90	0	0.00	9.90	4	393	1.02%
2019/06/28	0	0.00	1	9.91	9.90	-1	396	-0.25%
2019/06/27	82	9.95	3	9.96	9.93	79	399	19.78%
2019/06/24	20	9.99	0	0.00	10.00	20	404	4.95%
2019/06/21	7	10.00	0	0.00	10.00	7	408	1.71%
2019/06/20	16	9.98	0	0.00	9.97	16	411	3.89%
2019/06/19	61	9.92	1	9.84	9.97	60	412	14.56%
2019/06/18	0	0.00	1	9.90	9.87	-1	409	-0.24%
2019/06/17	47	9.95	0	0.00	9.90	47	408	11.50%
2019/06/14	0	0.00	6	9.89	9.91	-6	413	-1.45%
2019/06/13	0	0.00	5	9.95	9.90	-5	414	-1.21%
2019/06/11	0	0.00	2	10.00	9.99	-2	410	-0.49%
2019/06/10	2	10.05	0	0.00	10.00	2	408	0.49%
2019/06/06	0	0.00	8	9.98	10.00	-8	404	-1.98%
2019/06/05	1	10.00	0	0.00	9.99	1	402	0.25%
2019/06/03	0	0.00	1	10.10	10.10	-1	398	-0.25%
2019/05/31	0	0.00	1	10.25	10.25	-1	394	-0.25%
2019/05/30	0	0.00	2	10.00	10.15	-2	386	-0.52%
2019/05/29	2	9.82	1	9.82	9.88	1	381	0.26%
2019/05/28	18	9.65	2	10.30	9.65	16	362	4.41%
2019/05/24	0	0.00	10.4	10.15	10.15	-10.4	341	-3.05%
2019/05/22	0	0.00	2	10.25	9.98	-2	339	-0.59%
2019/05/21	2	10.10	0	0.00	10.20	2	339	0.59%
2019/05/20	0	0.00	1	9.60	9.68	-1	326	-0.31%
2019/05/17	0	0.00	1	9.76	9.70	-1	326	-0.31%
2019/05/16	3	9.84	1	9.89	9.77	2	315	0.63%
2019/05/15	0	0.00	3	9.92	9.90	-3	316	-0.95%
2019/05/14	0	0.00	26	9.88	9.90	-26	319	-8.15%
2019/05/13	0	0.00	15	9.93	9.99	-15	320	-4.68%
2019/05/10	3	10.00	0	0.00	10.00	3	332	0.90%
2019/05/09	3	10.00	0	0.00	10.00	3	336	0.89%
2019/05/03	2	10.15	0	0.00	10.10	2	344	0.58%
2019/04/30	0	0.00	4	10.14	10.15	-4	336	-1.19%
2019/04/29	0	0.00	7	10.12	10.05	-7	336	-2.08%
2019/04/26	0	0.00	2	10.20	10.20	-2	336	-0.59%
2019/04/25	0	0.00	9	10.25	10.20	-9	337	-2.66%
2019/04/24	1	10.25	0	0.00	10.25	1	338	0.30%
2019/04/23	1	10.20	2	10.20	10.25	-1	338	-0.30%
2019/04/22	1	10.15	2	10.20	10.20	-1	342	-0.29%
2019/04/19	3	10.18	0	0.00	10.15	3	355	0.84%
2019/04/18	5	10.22	40	10.18	10.10	-35	354	-9.89%
2019/04/17	139	10.36	12	10.35	10.40	127	344	36.84%	大買/鉅額交易
2019/04/16	2	10.23	18	10.29	10.25	-16	339	-4.71%
2019/04/15	6	10.29	9	10.30	10.30	-3	337	-0.89%
2019/04/12	6	10.28	38	10.26	10.30	-32	334	-9.58%
2019/04/11	8	10.26	10	10.26	10.25	-2	331	-0.60%
2019/04/10	0	0.00	1	10.25	10.25	-1	328	-0.30%
2019/04/09	1	10.30	3	10.28	10.25	-2	327	-0.61%
2019/04/08	2	10.35	3	10.40	10.30	-1	321	-0.31%
2019/04/02	1	10.40	1	10.40	10.45	0	319	0.00%
2019/04/01	1	10.45	0	0.00	10.40	1	314	0.32%
2019/03/29	2	10.35	9	10.38	10.50	-7	312	-2.24%
2019/03/28	0	0.00	31	10.42	10.45	-31	315	-9.84%
2019/03/27	0	0.00	1	10.55	10.55	-1	307	-0.33%
2019/03/26	1	10.50	1	10.60	10.60	0	309	0.00%
2019/03/25	0	0.00	16	10.50	10.50	-16	307	-5.20%
2019/03/22	0	0.00	3	10.62	10.65	-3	300	-1.00%
2019/03/21	3	10.70	3	10.70	10.70	0	297	0.00%
2019/03/20	54	10.68	7	10.64	10.70	47	296	15.86%
2019/03/19	1	10.45	2	10.58	10.60	-1	291	-0.34%
2019/03/18	0	0.00	5	10.50	10.55	-5	287	-1.74%
2019/03/15	0	0.00	3	10.45	10.50	-3	284	-1.05%
2019/03/14	0	0.00	7	10.52	10.50	-7	283	-2.47%
2019/03/13	0	0.00	16	10.55	10.50	-16	283	-5.64%
2019/03/12	0	0.00	21	10.59	10.65	-21	285	-7.34%
2019/03/11	0	0.00	9	10.48	10.55	-9	292	-3.08%
2019/03/08	0	0.00	21	10.40	10.50	-21	297	-7.07%
2019/03/07	0	0.00	10	10.45	10.45	-10	302	-3.31%
2019/03/06	1	10.50	0	0.00	10.45	1	308	0.32%
2019/03/05	1	10.50	5	10.57	10.50	-4	312	-1.28%
2019/03/04	10	10.53	0	0.00	10.50	10	312	3.20%
2019/02/27	15	10.62	3	10.60	10.60	12	322	3.72%
2019/02/26	0	0.00	1	10.75	10.70	-1	320	-0.31%
2019/02/25	3	10.70	2	10.73	10.75	1	316	0.32%
2019/02/22	16	10.57	0	0.00	10.70	16	312	5.12%
2019/02/21	6	10.58	0	0.00	10.65	6	312	1.92%
2019/02/20	73	10.63	6	10.63	10.60	67	310	21.56%
2019/02/19	16	10.42	0	0.00	10.55	16	312	5.11%
2019/02/18	33	10.41	0	0.00	10.45	33	315	10.45%
2019/02/15	8	10.34	0	0.00	10.45	8	313	2.55%
2019/02/14	37	10.46	0	0.00	10.40	37	317	11.65%
2019/02/13	9	10.44	0	0.00	10.45	9	314	2.86%
2019/02/12	19	10.38	0	0.00	10.45	19	313	6.06%
2019/02/11	13	10.30	0	0.00	10.40	13	314	4.13%
2019/01/30	6	10.28	0	0.00	10.30	6	308	1.95%
2019/01/29	6	10.35	0	0.00	10.35	6	303	1.97%
2019/01/28	6	10.40	0	0.00	10.40	6	307	1.95%
2019/01/25	0	0.00	1	10.30	10.30	-1	319	-0.31%
2019/01/22	1	10.15	0	0.00	10.30	1	365	0.27%
2019/01/21	1	10.25	0	0.00	10.20	1	393	0.25%
2019/01/18	7	10.14	2	10.18	10.20	5	398	1.25%
2019/01/17	0	0.00	7	10.10	10.10	-7	411	-1.70%
2019/01/16	5	9.94	1	10.00	9.95	4	412	0.97%
2019/01/15	0	0.00	3	9.92	9.91	-3	415	-0.72%
2019/01/14	1	10.05	3	9.96	9.90	-2	413	-0.48%
2019/01/11	1	10.15	5	10.07	10.05	-4	413	-0.97%
2019/01/09	16	10.35	1	10.35	10.40	15	488	3.07%
2019/01/08	0	0.00	1	10.25	10.20	-1	491	-0.20%
2019/01/07	0	0.00	2	10.25	10.30	-2	496	-0.40%
2019/01/04	27	10.20	1	10.15	10.20	26	505	5.15%
2019/01/03	5	10.25	3	10.23	10.25	2	524	0.38%
2018/12/28	0	0.00	1.7	10.10	10.15	-1.7	560	-0.31%
2018/12/27	1	10.20	0	0.00	10.10	1	590	0.17%
2018/12/26	0	0.00	2	10.10	10.10	-2	595	-0.34%
2018/12/25	2	10.00	0	0.00	10.15	2	594	0.34%
2018/12/24	0	0.00	1	10.25	10.25	-1	595	-0.17%
2018/12/21	0	0.00	1	10.15	10.15	-1	601	-0.17%
2018/12/20	1	10.35	0	0.00	10.30	1	620	0.16%
2018/12/14	0	0.00	1	10.40	10.45	-1	682	-0.15%
2018/12/13	1	10.45	0	0.00	10.45	1	703	0.14%
2018/12/12	1	10.50	0	0.00	10.55	1	716	0.14%
2018/12/11	0	0.00	1	10.45	10.40	-1	721	-0.14%
2018/12/10	0	0.00	11	10.39	10.35	-11	722	-1.52%
2018/12/07	0	0.00	3	10.55	10.60	-3	725	-0.41%
2018/12/06	0	0.00	81	10.46	10.40	-81	726	-11.15%
2018/12/04	20	10.86	9	10.72	10.80	11	736	1.49%
2018/12/03	4	10.75	0	0.00	10.70	4	733	0.55%
2018/11/30	1	10.70	0	0.00	10.65	1	732	0.14%
2018/11/29	0	0.00	2	10.88	10.65	-2	730	-0.27%
2018/11/28	8	10.60	0	0.00	10.70	8	725	1.10%
2018/11/27	4	10.53	5	10.74	10.55	-1	721	-0.14%
2018/11/26	83	10.79	19	10.66	10.60	64	725	8.83%
2018/11/23	0	0.00	8	10.29	10.30	-8	766	-1.04%
2018/11/22	0.4	10.30	0	0.00	10.30	0.4	834	0.04%
2018/11/20	0	0.00	1	10.50	10.45	-1	834	-0.12%
2018/11/19	0	0.00	1	10.60	10.60	-1	834	-0.12%
2018/11/16	10	10.54	3	10.50	10.50	7	837	0.84%
2018/11/15	0	0.00	4	10.25	10.15	-4	834	-0.48%
2018/11/14	4	9.93	19	10.00	10.00	-15	836	-1.79%
2018/11/13	4	9.95	32	9.96	9.99	-28	839	-3.33%
2018/11/12	12	10.12	0	0.00	10.20	12	839	1.43%
2018/11/09	0	0.00	1	10.20	10.15	-1	849	-0.12%
2018/11/08	0	0.00	2	10.33	10.25	-2	867	-0.23%
2018/11/07	0	0.00	1	10.15	10.20	-1	869	-0.11%
2018/11/06	0	0.00	2	10.05	10.10	-2	905	-0.22%
2018/11/05	6	10.09	1	10.20	10.05	5	904	0.55%
2018/11/02	1	9.99	0	0.00	10.00	1	903	0.11%
2018/11/01	1	9.86	3	9.86	9.90	-2	890	-0.22%
2018/10/31	4	9.47	1	9.52	9.80	3	889	0.34%
2018/10/30	3	9.28	0	0.00	9.15	3	873	0.34%
2018/10/29	0	0.00	7	9.47	9.30	-7	841	-0.83%
2018/10/26	4	9.80	0	0.00	9.76	4	817	0.49%
2018/10/25	3	9.76	0	0.00	9.73	3	825	0.36%
2018/10/24	3	10.05	29	10.04	10.00	-26	814	-3.19%
2018/10/23	2	10.18	0	0.00	10.10	2	812	0.25%
2018/10/22	0	0.00	1	10.30	10.30	-1	811	-0.12%
2018/10/19	13	10.15	0	0.00	10.25	13	819	1.59%
2018/10/18	7	10.27	50	10.27	10.25	-43	832	-5.16%
2018/10/17	6	10.29	1	10.75	10.25	5	828	0.60%
2018/10/16	1	10.70	0	0.00	10.60	1	752	0.13%
2018/10/15	6	10.83	50.3	10.84	10.70	-44.3	758	-5.84%
2018/10/12	2	10.95	147.7	10.70	10.90	-145.7	756	-19.27%	大賣/鉅額交易
2018/10/11	6	10.83	2	10.88	10.85	4	752	0.53%
2018/10/08	7	11.44	0	0.00	11.35	7	743	0.94%
2018/10/05	1	11.50	2	11.60	11.60	-1	713	-0.14%
2018/10/02	1	11.85	0	0.00	12.05	1	693	0.14%
2018/10/01	1	11.95	0	0.00	11.95	1	701	0.14%
2018/09/28	3	12.08	0	0.00	12.05	3	724	0.41%
2018/09/27	13	12.27	30	12.15	12.15	-17	734	-2.32%
2018/09/26	2	12.28	4	12.55	12.35	-2	714	-0.28%
2018/09/25	2	12.38	1	12.55	12.40	1	691	0.14%
2018/09/21	1	12.00	13	12.38	12.40	-12	715	-1.68%
2018/09/19	95	12.14	14	11.97	12.20	81	784	10.32%
2018/09/18	10	11.90	2	11.75	11.80	8	772	1.04%
2018/09/17	0	0.00	1	11.55	11.40	-1	781	-0.13%
2018/09/13	1	11.30	1	11.45	11.35	0	815	0.00%
2018/09/11	1	11.25	3	11.23	11.45	-2	845	-0.24%
2018/09/10	0	0.00	4	11.15	11.15	-4	850	-0.47%
2018/09/05	1	11.45	0	0.00	11.40	1	925	0.11%
2018/09/03	1	11.70	0	0.00	11.75	1	1,003	0.10%
2018/08/30	2	11.50	11	11.56	11.60	-9	1,342	-0.67%
2018/08/29	5	11.31	1	11.65	11.50	4	1,341	0.30%
2018/08/28	0	0.00	1	11.30	11.25	-1	1,285	-0.08%
2018/08/27	1	11.00	1	11.15	11.25	0	1,328	0.00%
2018/08/23	1	11.15	0	0.00	11.10	1	1,390	0.07%
2018/08/21	1	11.40	1	11.45	11.50	0	1,413	0.00%
2018/08/17	1	11.30	1	11.50	11.25	0	1,416	0.00%
2018/08/16	1	11.30	0	0.00	11.40	1	1,418	0.07%
2018/08/14	2	11.85	0	0.00	11.90	2	1,431	0.14%
2018/08/13	0	0.00	10	11.65	11.90	-10	1,474	-0.68%
2018/08/08	0	0.00	1	12.80	12.70	-1	1,449	-0.07%
2018/08/07	1	12.60	0	0.00	12.70	1	1,457	0.07%
2018/08/06	1	12.70	0	0.00	12.65	1	1,462	0.07%
2018/08/03	1	12.60	0	0.00	12.70	1	1,470	0.07%
2018/08/02	1	12.85	0	0.00	12.60	1	1,482	0.07%
2018/08/01	11	12.87	7	12.94	12.95	4	1,492	0.27%
2018/07/31	14	12.68	3	12.75	12.70	11	1,481	0.74%
2018/07/30	0	0.00	22	12.59	12.55	-22	1,479	-1.49%
2018/07/27	2	12.60	0	0.00	12.55	2	1,481	0.14%
2018/07/26	2	12.75	0	0.00	12.65	2	1,483	0.13%
2018/07/25	12	12.68	0	0.00	12.65	12	1,481	0.81%
2018/07/24	0	0.00	4	12.26	12.25	-4	1,464	-0.27%
2018/07/20	1	11.95	0	0.00	12.05	1	1,466	0.07%
2018/07/19	1	11.95	0.4	11.95	11.95	0.6	1,468	0.04%
2018/07/18	68	12.04	0	0.00	12.05	68	1,551	4.38%
2018/07/16	3	12.05	4	12.00	11.95	-1	1,553	-0.06%
2018/07/13	0	0.00	2	12.05	12.10	-2	1,550	-0.13%
2018/07/12	1	11.95	1	12.10	12.05	0	1,553	0.00%
2018/07/10	13	12.02	0	0.00	11.95	13	1,562	0.83%
2018/07/09	7	11.98	0	0.00	12.00	7	1,573	0.45%
2018/07/06	4	11.95	0	0.00	12.05	4	1,572	0.25%
2018/07/04	9	12.62	3	12.50	12.60	6	1,612	0.37%
2018/07/03	1	12.75	0	0.00	12.55	1	1,660	0.06%
2018/07/02	2	12.83	17	12.98	12.80	-15	1,754	-0.86%
2018/06/29	9	13.00	12	13.15	13.05	-3	1,789	-0.17%
2018/06/28	1	12.50	1	12.75	12.55	0	1,767	0.00%
2018/06/27	1	12.60	1	12.65	12.55	0	1,760	0.00%
2018/06/25	1	12.75	0	0.00	12.55	1	1,728	0.06%
2018/06/21	3	13.00	0	0.00	13.00	3	1,707	0.18%
2018/06/20	1	13.25	20	13.03	12.95	-19	1,700	-1.12%
2018/06/19	10	13.00	1	13.15	13.25	9	1,679	0.54%
2018/06/15	23	13.02	3	13.42	13.00	20	1,663	1.20%
2018/06/14	12	13.18	3.7	13.14	13.10	8.3	1,635	0.51%
2018/06/13	2	13.50	0	0.00	13.20	2	1,620	0.12%
2018/06/12	1	13.60	1	14.00	13.55	0	1,596	0.00%
2018/06/11	2	13.60	0	0.00	13.50	2	1,555	0.13%
2018/06/08	13	14.18	130	14.08	13.65	-117	1,527	-7.66%	大賣/鉅額交易
2018/06/07	130	13.95	6	13.81	13.95	124	1,387	8.94%	大買/鉅額交易
2018/06/06	4	12.35	8	12.63	12.70	-4	1,212	-0.33%
2018/06/04	5	12.43	3	12.63	12.45	2	1,155	0.17%
2018/06/01	0	0.00	5	12.41	12.45	-5	1,118	-0.45%
2018/05/31	1	12.00	0	0.00	12.00	1	1,070	0.09%
2018/05/29	1	12.05	4	12.14	12.00	-3	1,053	-0.28%
2018/05/28	1	11.80	0	0.00	11.90	1	1,029	0.10%
2018/05/25	2	11.88	0	0.00	11.85	2	1,025	0.20%
2018/05/22	4	12.08	6	12.00	12.05	-2	998	-0.20%
2018/05/21	0	0.00	15	12.29	12.40	-15	979	-1.53%
2018/05/18	0	0.00	1	11.55	11.65	-1	936	-0.11%
2018/05/17	1	11.40	0	0.00	11.50	1	940	0.11%
2018/05/16	1	11.40	2	11.63	11.55	-1	942	-0.11%
2018/05/15	1	11.50	0	0.00	11.40	1	940	0.11%
2018/05/14	1	11.75	0	0.00	11.60	1	981	0.10%
2018/05/11	2	11.88	1.5	12.01	11.75	0.5	981	0.06%
2018/05/08	0	0.00	1	11.70	11.75	-1	963	-0.10%
2018/05/03	0	0.00	4	11.74	11.65	-4	983	-0.41%
2018/05/02	0	0.00	1	11.65	11.75	-1	982	-0.10%
2018/04/30	0	0.00	2	11.45	11.60	-2	985	-0.20%
2018/04/27	2	11.38	0	0.00	11.40	2	994	0.20%
2018/04/25	2	11.48	5	11.49	11.50	-3	1,006	-0.30%
2018/04/24	0	0.00	6	11.84	11.75	-6	1,032	-0.58%
2018/04/19	1	11.50	0	0.00	11.60	1	1,010	0.10%
2018/04/16	2	11.73	0	0.00	11.45	2	1,125	0.18%
2018/04/12	3	11.95	1	12.15	11.90	2	1,412	0.14%
2018/04/11	1	11.80	0	11.90	12.00	1	1,473	0.07%
2018/04/10	4	12.25	2	12.20	11.95	2	1,439	0.14%
2018/04/09	2	12.43	3	12.68	12.60	-1	1,418	-0.07%
2018/04/03	10.4	12.45	34	12.29	12.50	-23.6	1,377	-1.71%
2018/04/02	1	12.00	83	11.83	11.90	-82	1,292	-6.35%
2018/03/31	114	11.73	36	11.54	11.60	78	1,218	6.40%	大買/
2018/03/30	0	0.00	2	10.83	10.70	-2	1,161	-0.17%
2018/03/29	1	10.60	0	0.00	10.60	1	1,158	0.09%
2018/03/28	1	10.65	1	10.70	10.55	0	1,160	0.00%
2018/03/27	0	0.00	2	10.75	10.75	-2	1,159	-0.17%
2018/03/26	1	10.45	0	0.00	10.40	1	1,154	0.09%
2018/03/22	1	10.75	0	0.00	10.70	1	1,156	0.09%
2018/03/21	1	10.65	0	0.00	10.70	1	1,173	0.09%
2018/03/20	0	0.00	50	10.66	10.65	-50	1,178	-4.24%
2018/03/16	21	10.75	0	0.00	10.75	21	1,183	1.77%
2018/03/15	2	10.98	0	0.00	10.90	2	1,171	0.17%
2018/03/14	0	0.00	4	11.13	11.15	-4	1,165	-0.34%
2018/03/13	0	0.00	2	10.80	11.05	-2	1,157	-0.17%
2018/03/08	1	10.35	0	0.00	10.35	1	1,130	0.09%
2018/03/07	0	0.00	10	10.31	10.30	-10	1,133	-0.88%
2018/03/01	24	10.60	0	0.00	10.60	24	1,127	2.13%
2018/02/27	7	10.69	1	10.65	10.70	6	1,126	0.53%
2018/02/26	30	10.61	0	0.00	10.60	30	1,124	2.67%
2018/02/21	1	10.50	3	10.52	10.65	-2	1,125	-0.18%
2018/02/02	0	0.00	3	11.42	11.40	-3	1,032	-0.29%
2018/02/01	0	0.00	1	11.40	11.35	-1	1,031	-0.10%
2018/01/31	1	11.25	0	0.00	11.25	1	1,031	0.10%
2018/01/30	1	11.75	0	0.00	11.55	1	1,019	0.10%
2018/01/29	2	11.83	0	0.00	11.65	2	1,013	0.20%
2018/01/24	1	11.80	0	0.00	11.85	1	989	0.10%
2018/01/19	1	12.30	0	0.00	12.00	1	968	0.10%
2018/01/18	14	12.35	0	0.00	12.30	14	953	1.47%
2018/01/17	136	12.42	14	12.58	12.65	122	919	13.27%	大買/鉅額交易
2018/01/15	2	12.00	7	12.08	11.95	-5	861	-0.58%
2018/01/12	10	11.93	51	11.84	11.85	-41	840	-4.88%
2018/01/11	5	11.98	1	12.15	11.85	4	811	0.49%
2018/01/10	7	12.75	0	0.00	12.55	7	749	0.93%
2018/01/09	3	12.87	7.1	12.94	12.75	-4.1	715	-0.57%
2018/01/08	7	12.45	16	12.36	12.75	-9	582	-1.55%
2018/01/05	51	11.49	22	11.35	11.60	29	407	7.11%
2018/01/04	0	0.00	2	10.85	10.85	-2	341	-0.59%
2018/01/03	2	10.75	2	10.93	10.90	0	362	0.00%
2018/01/02	0	0.00	1	10.80	10.90	-1	342	-0.29%