台中銀 (2812)-元富-彰化券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.60
漲跌
▲0.05
漲幅
+0.27%
成交量
3,387張
產業
上市金融類股
874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

台中銀 (2812)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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
2024/06/07	0.2	18.65	0.3	18.60	18.60	-0.1	5,966	0.00%
2024/06/06	0.3	18.55	0	0.00	18.55	0.3	6,000	0.00%
2024/06/05	0.3	18.60	0	0.00	18.55	0.3	6,057	0.00%
2024/06/03	0.8	18.65	0	0.00	18.55	0.8	6,242	0.01%
2024/05/31	0.3	18.30	5	18.67	18.70	-4.7	6,401	-0.07%
2024/05/30	2.3	18.25	1	18.30	18.15	1.3	6,316	0.02%
2024/05/28	1.8	18.38	0	0.00	18.35	1.8	6,450	0.03%
2024/05/27	0.2	18.30	0	0.00	18.25	0.2	6,608	0.00%
2024/05/24	6	18.15	0.1	18.20	18.30	5.9	6,754	0.09%
2024/05/23	0.2	18.25	10	18.25	18.15	-9.8	7,222	-0.14%
2024/05/22	0	0.00	2	18.49	18.50	-2	7,218	-0.03%
2024/05/21	0	0.00	0.1	18.15	18.20	-0.1	7,205	0.00%
2024/05/20	0.1	18.20	14	18.24	18.25	-13.9	7,192	-0.19%
2024/05/17	0.2	18.05	0	0.00	18.10	0.2	7,110	0.00%
2024/05/16	0.2	18.00	1	18.00	17.95	-0.8	7,127	-0.01%
2024/05/15	3.8	17.92	0	0.00	17.90	3.8	7,203	0.05%
2024/05/13	0.2	18.07	0	0.00	18.05	0.2	7,381	0.00%
2024/05/10	0	0.00	5.8	17.99	18.05	-5.8	7,667	-0.08%
2024/05/09	5.2	17.89	0	0.00	17.85	5.2	9,122	0.06%
2024/05/08	7.1	17.94	0.5	17.95	17.90	6.6	9,200	0.07%
2024/05/07	0.2	18.05	0	0.00	18.00	0.2	9,213	0.00%
2024/05/06	0.3	18.00	0.1	18.00	18.05	0.2	9,132	0.00%
2024/05/03	0	17.80	0	0.00	17.80	0	9,025	0.00%
2024/05/02	1.1	17.75	0	0.00	17.80	1.1	8,951	0.01%
2024/04/30	1.9	17.71	1	17.65	17.70	0.9	8,924	0.01%
2024/04/29	1.3	17.75	11	17.70	17.80	-9.7	8,881	-0.11%
2024/04/26	3	17.50	0	0.00	17.45	3	8,785	0.03%
2024/04/25	0	0.00	3	17.45	17.45	-3	8,782	-0.03%
2024/04/24	3.1	17.50	0	0.00	17.45	3.1	8,771	0.03%
2024/04/23	0	0.00	0.5	17.60	17.70	-0.5	8,759	-0.01%
2024/04/22	1	17.35	0	0.00	17.30	1	8,673	0.01%
2024/04/19	7	17.01	0	0.00	17.10	7	8,587	0.08%
2024/04/18	0.1	17.25	0	0.00	17.40	0.1	8,456	0.00%
2024/04/17	2.2	17.25	0	0.00	17.30	2.2	8,453	0.03%
2024/04/15	2.9	17.27	0	0.00	17.40	2.9	8,476	0.03%
2024/04/12	4.5	17.28	0	0.00	17.25	4.5	8,441	0.05%
2024/04/10	2	17.30	0.5	17.30	17.30	1.5	8,352	0.02%
2024/04/09	0.2	17.15	2	17.15	17.15	-1.8	8,298	-0.02%
2024/04/08	0.7	17.11	0	0.00	17.10	0.7	8,280	0.01%
2024/04/03	0	17.05	0	0.00	17.00	0	8,262	0.00%
2024/04/02	1.4	17.10	1	17.00	17.00	0.4	8,243	0.01%
2024/04/01	0.8	17.13	0	0.00	17.10	0.8	8,240	0.01%
2024/03/29	0.9	17.10	0	0.00	17.10	0.9	8,224	0.01%
2024/03/28	0.1	17.15	0	0.00	17.05	0.1	8,205	0.00%
2024/03/27	0.4	17.07	0.5	17.00	17.05	-0.1	8,207	0.00%
2024/03/26	1	16.85	1	16.90	16.85	0	8,182	0.00%
2024/03/25	2.1	16.90	0	0.00	16.90	2.1	8,172	0.03%
2024/03/22	0	0.00	0	17.20	17.00	0	8,244	0.00%
2024/03/21	0	16.95	0	0.00	16.95	0	8,273	0.00%
2024/03/20	0.2	16.91	5	16.80	16.75	-4.8	8,250	-0.06%
2024/03/19	0.5	16.98	0	0.00	16.90	0.5	8,199	0.01%
2024/03/18	0.6	17.12	0	0.00	17.10	0.6	8,193	0.01%
2024/03/15	1	17.35	5.9	17.25	17.20	-4.9	8,090	-0.06%
2024/03/14	2	17.70	1	17.60	17.55	1	7,817	0.01%
2024/03/13	6	17.53	0	0.00	17.55	6	7,716	0.08%
2024/03/12	0.1	17.25	0	0.00	17.30	0.1	7,655	0.00%
2024/03/11	0.2	17.18	0	0.00	17.15	0.2	7,752	0.00%
2024/03/08	4.1	17.10	0	0.00	17.10	4.1	7,737	0.05%
2024/03/07	0.2	17.10	0	0.00	17.15	0.2	7,643	0.00%
2024/03/06	0	0.00	15.5	17.00	17.10	-15.5	7,564	-0.21%
2024/03/05	0.3	16.85	0	0.00	16.75	0.3	7,463	0.00%
2024/03/04	2.8	16.78	0	16.75	16.75	2.8	7,428	0.04%
2024/03/01	0.8	16.74	0	0.00	16.80	0.8	7,384	0.01%
2024/02/29	0.9	16.65	0	0.00	16.65	0.9	7,294	0.01%
2024/02/27	10.2	16.45	5	16.35	16.40	5.2	7,143	0.07%
2024/02/26	4	16.28	0.1	16.33	16.40	3.9	7,083	0.05%
2024/02/23	36	15.65	1	15.70	15.70	35	6,620	0.53%
2024/02/22	0	15.80	1	15.80	15.80	-1	6,636	-0.02%
2024/02/21	1.3	15.70	0	0.00	15.85	1.3	6,618	0.02%
2024/02/20	1.1	15.60	0	0.00	15.60	1.1	6,703	0.02%
2024/02/19	0.3	15.59	2	15.60	15.60	-1.7	6,726	-0.03%
2024/02/16	6.2	15.45	0	0.00	15.50	6.2	6,724	0.09%
2024/02/15	1	15.50	0	0.00	15.50	1	6,602	0.02%
2024/02/05	2.8	15.37	24.2	15.40	15.35	-21.5	6,461	-0.33%
2024/02/02	2.1	15.26	17	15.29	15.40	-15	6,356	-0.24%
2024/02/01	53.7	15.12	9	15.12	15.30	44.7	6,057	0.74%
2024/01/31	6.1	15.74	4	15.70	15.70	2.1	4,569	0.04%
2024/01/30	2	15.90	0	0.00	15.85	2	4,473	0.04%
2024/01/29	0.3	16.00	0	0.00	15.95	0.3	4,450	0.01%
2024/01/25	0	0.00	12	15.90	15.90	-12	4,461	-0.27%
2024/01/24	0	15.95	0	0.00	15.90	0	4,468	0.00%
2024/01/23	0	15.95	0	0.00	15.95	0	4,477	0.00%
2024/01/22	0.3	15.90	0	0.00	15.85	0.3	4,498	0.01%
2024/01/19	6	15.90	0	0.00	15.95	6	4,497	0.13%
2024/01/18	0.4	15.89	0	0.00	15.85	0.4	4,502	0.01%
2024/01/17	3.8	15.81	0	0.00	15.80	3.8	4,485	0.08%
2024/01/16	4.2	15.90	0	0.00	15.90	4.2	4,430	0.09%
2024/01/15	0.1	16.20	0	0.00	16.10	0.1	4,366	0.00%
2024/01/12	4	16.10	0	0.00	16.15	4	4,399	0.09%
2024/01/11	2	16.20	0	0.00	16.20	2	4,382	0.05%
2024/01/10	0	0.00	60	16.15	16.15	-60	4,400	-1.36%
2024/01/09	0.1	15.90	0	0.00	15.85	0.1	4,223	0.00%
2024/01/08	0.3	15.97	2	16.00	15.90	-1.7	4,216	-0.04%
2024/01/05	3.3	15.95	0	0.00	15.95	3.3	4,209	0.08%
2024/01/03	0.3	15.90	0	0.00	15.90	0.3	4,301	0.01%
2024/01/02	0.4	15.98	0	0.00	15.90	0.4	4,294	0.01%
2023/12/28	0.9	16.00	0	0.00	16.00	0.9	4,325	0.02%
2023/12/27	1.3	15.91	0	0.00	15.90	1.3	4,332	0.03%
2023/12/22	0	15.75	0	0.00	15.70	0	4,353	0.00%
2023/12/21	0.3	15.80	0	0.00	15.75	0.3	4,350	0.01%
2023/12/20	2	15.95	0	0.00	15.90	2	4,329	0.05%
2023/12/19	0.1	15.80	0	0.00	15.75	0.1	4,316	0.00%
2023/12/18	1	16.04	0	0.00	15.95	1	4,231	0.02%
2023/12/15	1.1	16.25	1.1	16.39	16.20	0	4,157	0.00%
2023/12/12	0	16.45	0	0.00	16.50	0	3,978	0.00%
2023/12/11	0.1	16.45	8	16.48	16.45	-7.9	3,940	-0.20%
2023/12/08	0.1	16.10	5.1	16.15	16.20	-5	3,811	-0.13%
2023/12/07	0.3	16.04	1.1	16.10	16.05	-0.8	3,739	-0.02%
2023/12/06	0	0.00	10	16.05	16.05	-10	3,707	-0.27%
2023/12/05	0.3	15.90	0	0.00	15.80	0.3	3,551	0.01%
2023/12/04	1.1	15.80	0	0.00	15.80	1.1	3,503	0.03%
2023/12/01	10.6	15.75	0	0.00	15.75	10.6	3,500	0.30%
2023/11/29	0	0.00	15	15.65	15.65	-15	3,395	-0.44%
2023/11/28	1	15.65	0	0.00	15.65	1	3,389	0.03%
2023/11/27	0.4	15.60	0	0.00	15.55	0.4	3,344	0.01%
2023/11/24	5.4	15.60	0	0.00	15.60	5.4	3,336	0.16%
2023/11/22	0	15.45	0.5	15.45	15.50	-0.5	3,201	-0.02%
2023/11/21	0.3	15.45	0	0.00	15.45	0.3	3,169	0.01%
2023/11/17	0	0.00	0.3	15.05	15.35	-0.3	3,026	-0.01%
2023/11/16	0.2	15.00	0	0.00	15.05	0.2	2,867	0.01%
2023/11/15	0.7	15.00	0.7	15.05	15.00	0	2,824	0.00%
2023/11/14	0	14.95	0	0.00	14.95	0	2,820	0.00%
2023/11/13	0	14.95	0	0.00	14.90	0	2,868	0.00%
2023/11/10	0.1	14.95	0	0.00	14.90	0.1	2,997	0.00%
2023/11/09	0.1	14.90	0	0.00	14.90	0.1	3,030	0.00%
2023/11/08	0.2	14.85	0	0.00	14.85	0.2	3,096	0.01%
2023/11/07	0	14.85	0	0.00	14.85	0	3,084	0.00%
2023/11/06	0	0.00	0	14.85	14.90	0	3,086	0.00%
2023/11/03	0.8	14.85	0	0.00	14.80	0.8	3,084	0.03%
2023/11/02	1.5	14.80	0.2	14.80	14.80	1.2	3,126	0.04%
2023/10/31	0.2	14.70	0	0.00	14.70	0.2	3,135	0.01%
2023/10/30	0	14.75	0	0.00	14.65	0	3,243	0.00%
2023/10/27	1.1	14.75	0	0.00	14.70	1.1	3,250	0.03%
2023/10/26	0.1	14.75	0	0.00	14.75	0.1	3,303	0.00%
2023/10/24	0	14.80	0	0.00	14.75	0	3,336	0.00%
2023/10/23	0.3	14.85	0	0.00	14.80	0.3	3,373	0.01%
2023/10/20	0.2	14.80	0	0.00	14.85	0.2	3,402	0.01%
2023/10/19	0.1	14.87	0	0.00	14.90	0.1	3,428	0.00%
2023/10/18	0.1	14.90	0	0.00	14.90	0.1	3,467	0.00%
2023/10/17	0	14.95	0	14.95	14.90	0	3,476	0.00%
2023/10/16	0.7	15.00	0	0.00	14.95	0.7	3,655	0.02%
2023/10/13	0	14.95	0	0.00	14.95	0	4,098	0.00%
2023/10/12	0	15.00	0	0.00	15.00	0	4,414	0.00%
2023/10/11	0.4	14.95	0	0.00	14.95	0.4	4,524	0.01%
2023/10/04	10	14.70	0	0.00	14.70	10	4,602	0.22%
2023/10/03	0.2	14.80	1	14.80	14.80	-0.8	4,687	-0.02%
2023/10/02	1.1	14.76	4.5	14.71	14.75	-3.3	4,752	-0.07%
2023/09/28	0	0.00	1	14.75	14.65	-1	4,891	-0.02%
2023/09/26	0	14.80	0	0.00	14.70	0	4,961	0.00%
2023/09/25	0.2	14.80	0	0.00	14.80	0.2	5,037	0.00%
2023/09/22	1	14.80	2	14.75	14.75	-1	5,226	-0.02%
2023/09/21	10.3	14.85	4	14.80	14.75	6.3	5,228	0.12%
2023/09/20	0.4	14.90	0	0.00	14.90	0.4	5,212	0.01%
2023/09/19	0	0.00	3	14.85	14.85	-3	5,230	-0.06%
2023/09/18	0	14.95	0	0.00	14.90	0	5,284	0.00%
2023/09/15	0.5	14.95	8	14.93	14.95	-7.5	5,308	-0.14%
2023/09/14	0	0.00	39.1	14.90	14.90	-39.1	5,299	-0.74%
2023/09/13	0	14.90	0	0.00	14.90	0	5,311	0.00%
2023/09/12	0	14.85	0	0.00	14.85	0	5,371	0.00%
2023/09/11	0.3	14.85	2.1	14.85	14.80	-1.8	5,403	-0.03%
2023/09/08	1.1	14.85	6.7	14.75	14.80	-5.6	5,393	-0.10%
2023/09/06	0.1	14.90	0	0.00	14.80	0.1	5,466	0.00%
2023/09/05	0	14.95	11.2	14.90	14.90	-11.2	5,470	-0.20%
2023/09/04	0.3	14.95	0	0.00	14.90	0.3	5,520	0.00%
2023/09/01	1	14.80	0	0.00	14.85	1	5,539	0.02%
2023/08/30	0.6	14.85	5	14.75	14.80	-4.4	5,615	-0.08%
2023/08/29	0.3	14.85	0.2	14.85	14.80	0	5,620	0.00%
2023/08/28	5.7	14.71	0	0.00	14.70	5.7	5,646	0.10%
2023/08/24	0	14.70	0	14.70	14.65	0	5,703	0.00%
2023/08/23	0.2	14.70	0	0.00	14.60	0.2	5,763	0.00%
2023/08/22	0.9	14.70	0	0.00	14.65	0.9	5,809	0.01%
2023/08/21	0.3	14.70	0	0.00	14.65	0.3	5,828	0.01%
2023/08/18	2.5	14.60	0	0.00	14.55	2.5	5,861	0.04%
2023/08/16	6.8	14.49	0	0.00	14.50	6.8	5,797	0.12%
2023/08/15	0.1	14.75	0	0.00	14.65	0.1	5,689	0.00%
2023/08/14	11	14.70	0	0.00	14.70	11	5,704	0.19%
2023/08/11	0	14.95	0	0.00	14.90	0	5,765	0.00%
2023/08/10	0.1	14.90	0	0.00	14.85	0.1	5,816	0.00%
2023/08/09	0.1	14.90	0	0.00	14.85	0.1	5,824	0.00%
2023/08/08	0	0.00	0.4	14.90	14.80	-0.4	5,865	-0.01%
2023/08/07	0	15.00	0	14.95	14.90	0	5,967	0.00%
2023/08/04	1.1	14.86	0	0.00	14.85	1.1	5,993	0.02%
2023/08/02	0.3	14.93	0	0.00	14.85	0.3	6,033	0.00%
2023/08/01	1.1	15.00	0	0.00	15.00	1.1	6,003	0.02%
2023/07/31	3	14.95	0	0.00	14.90	3	6,038	0.05%
2023/07/28	0	15.05	0	0.00	15.00	0	6,037	0.00%
2023/07/27	1	15.00	0	0.00	15.05	1	6,158	0.02%
2023/07/26	0.7	15.05	0	0.00	15.05	0.7	6,289	0.01%
2023/07/25	0.2	14.90	0	0.00	14.90	0.2	6,312	0.00%
2023/07/24	0.2	14.90	10	14.85	14.80	-9.8	6,290	-0.16%
2023/07/21	1.3	14.96	0	0.00	14.90	1.3	6,277	0.02%
2023/07/20	0	0.00	4	14.95	14.95	-4	6,368	-0.06%
2023/07/18	4	15.00	10	15.06	15.15	-6	6,220	-0.10%
2023/07/17	11.4	15.75	0.5	15.70	15.75	10.9	5,840	0.19%
2023/07/13	0	0.00	8	15.50	15.45	-8	5,480	-0.15%
2023/07/12	2	15.40	0	0.00	15.50	2	5,504	0.04%
2023/07/11	10.3	15.40	1.2	15.43	15.45	9.1	5,482	0.17%
2023/07/10	0.2	15.30	0	0.00	15.25	0.2	5,506	0.00%
2023/07/07	0.3	15.20	0	0.00	15.20	0.3	5,473	0.01%
2023/07/06	2	15.40	0	0.00	15.20	2	5,464	0.04%
2023/07/04	0	15.45	0	0.00	15.45	0	5,311	0.00%
2023/07/03	0.1	15.45	3	15.50	15.45	-2.9	5,297	-0.05%
2023/06/28	0	14.95	7	14.92	14.95	-7	5,061	-0.14%
2023/06/27	2.1	14.90	7	14.91	14.90	-4.9	5,091	-0.10%
2023/06/26	0.9	15.00	3	14.95	14.95	-2.1	5,095	-0.04%
2023/06/21	0.7	14.90	1	14.85	14.90	-0.3	5,055	-0.01%
2023/06/20	0.1	14.80	1.3	14.81	14.80	-1.2	5,070	-0.02%
2023/06/16	0.4	14.85	0	0.00	14.80	0.4	5,149	0.01%
2023/06/15	2.1	14.85	0	0.00	14.80	2.1	5,129	0.04%
2023/06/14	0	14.90	3	14.90	14.90	-3	5,187	-0.06%
2023/06/13	1	14.95	0	0.00	14.90	1	5,393	0.02%
2023/06/12	0.3	14.90	0.2	14.90	14.85	0.1	5,429	0.00%
2023/06/08	0	14.75	0	0.00	14.70	0	5,831	0.00%
2023/06/07	0	0.00	0.2	14.85	14.80	-0.2	5,987	0.00%
2023/06/06	0.1	14.80	5	14.75	14.80	-4.9	6,036	-0.08%
2023/06/05	2.1	14.78	0	0.00	14.75	2.1	6,096	0.03%
2023/06/02	1	14.70	0	0.00	14.70	1	6,155	0.02%
2023/06/01	1	14.75	2.2	14.70	14.65	-1.2	6,229	-0.02%
2023/05/30	0	14.70	0	0.00	14.70	0	6,363	0.00%
2023/05/29	0.1	14.65	0	0.00	14.65	0.1	6,459	0.00%
2023/05/26	0.9	14.65	0	0.00	14.60	0.9	6,599	0.01%
2023/05/24	0	14.70	0	0.00	14.70	0	6,793	0.00%
2023/05/23	0.2	14.70	1	14.70	14.70	-0.8	6,811	-0.01%
2023/05/22	0.3	14.75	3.3	14.70	14.70	-2.9	6,994	-0.04%
2023/05/19	0	0.00	2	14.65	14.70	-2	7,004	-0.03%
2023/05/16	2.3	14.65	0	0.00	14.65	2.3	6,928	0.03%
2023/05/15	0.1	14.60	0	0.00	14.60	0.1	6,957	0.00%
2023/05/12	4.1	14.50	0	0.00	14.55	4.1	6,983	0.06%
2023/05/11	0	14.55	0	0.00	14.55	0	7,003	0.00%
2023/05/10	0.5	14.70	0.2	14.70	14.70	0.3	6,955	0.00%
2023/05/08	0	14.65	2	14.65	14.65	-2	7,071	-0.03%
2023/05/05	0	0.00	0	14.60	14.65	0	7,115	0.00%
2023/05/04	10	14.50	0	0.00	14.55	10	7,194	0.14%
2023/05/03	0.1	14.45	0.8	14.50	14.45	-0.7	7,183	-0.01%
2023/05/02	0.1	14.40	0	0.00	14.40	0.1	7,141	0.00%
2023/04/28	0	14.15	1	14.15	14.10	-1	7,128	-0.01%
2023/04/27	0.1	14.10	26.2	14.10	14.10	-26.2	7,151	-0.37%
2023/04/26	0.6	14.10	0	0.00	14.10	0.6	7,185	0.01%
2023/04/25	0	14.00	1	14.10	14.00	-1	7,220	-0.01%
2023/04/24	0.2	14.00	0	0.00	14.00	0.2	7,138	0.00%
2023/04/21	0.4	14.00	0	0.00	13.95	0.4	7,197	0.00%
2023/04/19	0	0.00	0.5	14.10	14.10	-0.5	7,242	-0.01%
2023/04/18	0	14.10	0	0.00	14.05	0	7,222	0.00%
2023/04/17	0.1	14.20	0	0.00	14.15	0.1	7,182	0.00%
2023/04/14	0	0.00	6	14.20	14.15	-6	7,079	-0.08%
2023/04/13	7	14.19	6	14.15	14.15	1	7,050	0.01%
2023/04/12	0	14.10	0.5	14.10	14.10	-0.5	6,995	-0.01%
2023/04/11	0.4	14.00	0	0.00	14.00	0.4	6,937	0.01%
2023/04/10	1.1	13.96	0	0.00	13.95	1.1	6,892	0.02%
2023/04/07	0	13.95	0	0.00	13.95	0	6,853	0.00%
2023/04/06	1.1	13.91	0	0.00	13.90	1.1	6,826	0.02%
2023/03/31	1	13.85	0	0.00	13.85	1	6,814	0.01%
2023/03/30	6	13.80	0	0.00	13.80	6	6,848	0.09%
2023/03/29	1	13.80	0	0.00	13.85	1	7,078	0.01%
2023/03/28	0.1	13.85	0	0.00	13.85	0.1	7,090	0.00%
2023/03/27	5.7	13.76	0	0.00	13.75	5.7	7,037	0.08%
2023/03/24	0	13.80	0	0.00	13.80	0	7,039	0.00%
2023/03/23	0.2	13.80	0	0.00	13.80	0.2	7,004	0.00%
2023/03/22	7	13.80	7	13.80	13.80	0	6,973	0.00%
2023/03/21	0.4	13.75	0	0.00	13.75	0.4	6,921	0.01%
2023/03/17	1.3	13.56	0	0.00	13.55	1.3	6,842	0.02%
2023/03/16	0.3	13.52	0	0.00	13.50	0.3	6,757	0.00%
2023/03/15	21.6	13.70	0	0.00	13.70	21.6	6,556	0.33%
2023/03/14	27.1	13.63	6	13.60	13.60	21.1	6,510	0.32%
2023/03/13	2.2	13.61	0	0.00	13.75	2.2	6,266	0.04%
2023/03/10	11.2	13.90	0	0.00	13.90	11.2	6,050	0.19%
2023/03/09	13.1	14.08	10	14.05	14.05	3.1	5,909	0.05%
2023/03/08	24	14.09	10	14.15	14.15	14	5,845	0.24%
2023/03/07	5	13.96	3	14.05	14.05	2	5,796	0.03%
2023/03/06	0	13.95	0	0.00	13.90	0	5,682	0.00%
2023/03/03	0.2	13.79	1	13.75	13.75	-0.8	5,597	-0.01%
2023/03/02	9.1	13.78	0	0.00	13.75	9.1	5,567	0.16%
2023/03/01	10.7	13.90	6.1	13.89	13.90	4.6	5,443	0.08%
2023/02/24	0	13.75	5	13.75	13.75	-5	5,339	-0.09%
2023/02/23	0.2	13.65	0	0.00	13.65	0.2	5,141	0.00%
2023/02/22	9.6	13.44	0	0.00	13.45	9.6	5,001	0.19%
2023/02/21	3	13.38	0	0.00	13.35	3	4,879	0.06%
2023/02/20	0.4	13.40	0	0.00	13.40	0.4	4,846	0.01%
2023/02/17	0.5	13.27	0	0.00	13.25	0.5	4,645	0.01%
2023/02/16	2	13.23	2	13.25	13.20	0	4,645	0.00%
2023/02/15	0.5	13.25	10	13.20	13.20	-9.5	4,625	-0.20%
2023/02/14	5	13.25	0	0.00	13.25	5	4,611	0.11%
2023/02/13	0	13.25	2	13.20	13.25	-2	4,583	-0.04%
2023/02/10	4.1	13.23	0	0.00	13.20	4.1	4,525	0.09%
2023/02/09	1	13.20	0	0.00	13.20	1	4,484	0.02%
2023/02/08	0.2	13.25	0	0.00	13.20	0.2	4,419	0.00%
2023/02/06	0	13.25	5	13.25	13.20	-5	4,217	-0.12%
2023/02/03	5.3	13.25	0	0.00	13.25	5.3	4,145	0.13%
2023/02/02	0.1	13.25	1	13.15	13.20	-0.9	4,044	-0.02%
2023/02/01	0	13.15	0	0.00	13.10	0	3,912	0.00%
2023/01/31	0.4	13.10	5	13.05	13.10	-4.7	3,879	-0.12%
2023/01/30	0.7	13.15	0	0.00	13.10	0.7	3,815	0.02%
2023/01/17	2.2	13.01	0.2	13.10	13.05	2	3,692	0.06%
2023/01/16	0.9	13.10	0	0.00	13.10	0.9	3,604	0.03%
2023/01/13	13	13.00	0	0.00	13.05	13	3,586	0.36%
2023/01/12	20	13.10	0	13.05	13.05	20	3,620	0.55%
2023/01/11	0	13.10	0	0.00	13.10	0	3,655	0.00%
2023/01/10	0.1	13.10	3	13.10	13.10	-2.9	3,627	-0.08%
2023/01/09	21	12.95	0	0.00	13.00	21	3,597	0.58%
2023/01/05	0	0.00	0.5	12.95	12.90	-0.5	3,688	-0.01%
2023/01/04	0	12.85	0	0.00	12.80	0	3,685	0.00%
2023/01/03	0.2	12.85	0	0.00	12.80	0.2	3,760	0.00%
2022/12/30	1	12.80	0	0.00	12.80	1	3,751	0.03%
2022/12/29	2	12.80	0	0.00	12.80	2	3,749	0.05%
2022/12/28	0	12.90	30	12.85	12.85	-30	3,778	-0.79%
2022/12/27	0.2	12.91	0	0.00	12.90	0.2	3,789	0.01%
2022/12/26	0.7	12.90	0	0.00	12.85	0.7	3,828	0.02%
2022/12/23	0.2	12.85	0	0.00	12.80	0.2	3,880	0.01%
2022/12/22	1.6	12.87	10	12.83	12.85	-8.4	3,917	-0.21%
2022/12/21	1.8	12.84	40	12.84	12.80	-38.2	3,953	-0.97%
2022/12/19	0.2	13.10	0	0.00	13.05	0.2	3,818	0.01%
2022/12/16	5.4	13.01	0	0.00	13.10	5.4	3,829	0.14%
2022/12/15	0.9	13.13	0	0.00	13.10	0.9	3,832	0.02%
2022/12/14	0	13.10	0	0.00	13.10	0	3,850	0.00%
2022/12/13	0	13.15	0	0.00	13.05	0	3,832	0.00%
2022/12/12	0.1	13.15	0	0.00	13.10	0.1	3,884	0.00%
2022/12/06	0.5	13.10	1	13.10	13.00	-0.5	4,145	-0.01%
2022/12/05	0.1	13.20	0	0.00	13.15	0.1	4,197	0.00%
2022/12/02	0	13.10	0.1	13.15	13.10	-0.1	4,207	0.00%
2022/12/01	1.8	13.17	0	0.00	13.15	1.8	4,264	0.04%
2022/11/30	0	13.15	0	0.00	13.10	0	4,262	0.00%
2022/11/29	0.1	13.10	0	0.00	13.15	0.1	4,285	0.00%
2022/11/28	0.8	13.05	0	0.00	13.05	0.8	4,269	0.02%
2022/11/25	0	0.00	1	13.05	13.05	-1	4,339	-0.02%
2022/11/24	0	13.05	1	12.95	13.05	-1	4,349	-0.02%
2022/11/23	0.2	12.95	0	0.00	12.95	0.2	4,328	0.01%
2022/11/22	0.6	12.85	0	0.00	12.85	0.6	4,317	0.01%
2022/11/21	0	0.00	5	12.75	12.75	-5	4,315	-0.12%
2022/11/18	5	12.75	3	12.75	12.75	2	4,338	0.05%
2022/11/17	2.6	12.72	0	0.00	12.75	2.6	4,353	0.06%
2022/11/16	0.8	12.80	0	0.00	12.70	0.8	4,356	0.02%
2022/11/15	0.5	12.90	1	12.90	12.90	-0.5	4,331	-0.01%
2022/11/14	0	0.00	1	12.95	12.95	-1	4,307	-0.02%
2022/11/09	0	0.00	1	12.85	12.90	-1	4,254	-0.02%
2022/11/08	0	0.00	6.7	12.71	12.70	-6.7	4,229	-0.16%
2022/11/07	0.5	12.55	3.2	12.57	12.60	-2.7	4,212	-0.07%
2022/11/04	0	12.55	4	12.50	12.50	-4	4,241	-0.09%
2022/11/03	0.2	12.50	1	12.40	12.40	-0.8	4,282	-0.02%
2022/11/02	1.2	12.50	0	0.00	12.45	1.2	4,285	0.03%
2022/11/01	0	0.00	0.1	12.60	12.50	-0.1	4,289	0.00%
2022/10/31	0.1	12.55	0.2	12.60	12.55	-0.2	4,274	0.00%
2022/10/28	0	0.00	2	12.50	12.50	-2	4,269	-0.05%
2022/10/26	1.1	12.45	0	0.00	12.45	1.1	4,280	0.03%
2022/10/25	0.2	12.40	0	0.00	12.35	0.2	4,256	0.01%
2022/10/24	1.9	12.40	0	0.00	12.35	1.9	4,248	0.04%
2022/10/19	2.1	12.48	0	0.00	12.40	2.1	4,117	0.05%
2022/10/18	1.8	12.62	0	0.00	12.65	1.8	4,054	0.04%
2022/10/17	2.2	12.65	0	0.00	12.65	2.2	4,008	0.05%
2022/10/14	3	12.88	0	0.00	12.85	3	3,986	0.08%
2022/10/13	0	0.00	10.8	13.15	12.80	-10.8	4,037	-0.27%
2022/10/07	0	0.00	0.1	13.15	13.15	-0.1	4,344	0.00%
2022/10/06	1	13.05	0	0.00	13.10	1	4,371	0.02%
2022/10/04	0	13.15	1.5	13.15	13.10	-1.5	4,464	-0.03%
2022/10/03	1.1	13.07	0	0.00	13.10	1.1	4,464	0.03%
2022/09/30	0.1	13.20	0	0.00	13.15	0.1	4,468	0.00%
2022/09/29	1	13.10	0	0.00	13.20	1	4,468	0.02%
2022/09/28	20	13.15	0	0.00	13.05	20	4,495	0.44%
2022/09/27	0	13.35	1	13.35	13.30	-1	4,445	-0.02%
2022/09/26	0.1	13.45	0	0.00	13.35	0.1	4,429	0.00%
2022/09/23	3	13.65	0	0.00	13.55	3	4,403	0.07%
2022/09/22	0.6	13.70	0	0.00	13.60	0.6	4,488	0.01%
2022/09/20	0	13.60	0	0.00	13.55	0	4,448	0.00%
2022/09/19	1.1	13.60	0	0.00	13.55	1.1	4,465	0.02%
2022/09/15	0.1	13.70	0	0.00	13.65	0.1	4,240	0.00%
2022/09/13	0.1	13.70	0	0.00	13.65	0.1	4,290	0.00%
2022/09/12	0.7	13.75	0	0.00	13.70	0.7	4,426	0.02%
2022/09/07	0	0.00	0.3	13.60	13.55	-0.3	4,599	-0.01%
2022/09/06	0	13.75	0	0.00	13.70	0	4,590	0.00%
2022/09/05	0.1	13.85	2.8	13.80	13.80	-2.7	4,576	-0.06%
2022/09/02	10.1	13.70	0	0.00	13.70	10.1	4,588	0.22%
2022/09/01	0	0.00	3	13.65	13.70	-3	4,588	-0.07%
2022/08/31	10	13.50	0	0.00	13.65	10	4,511	0.22%
2022/08/30	0	13.65	0	0.00	13.50	0	4,513	0.00%
2022/08/26	0	0.00	2	13.60	13.60	-2	4,509	-0.04%
2022/08/25	1	13.65	0	0.00	13.55	1	4,513	0.02%
2022/08/24	1.1	13.51	1.5	13.52	13.50	-0.4	4,508	-0.01%
2022/08/23	0.1	13.50	0.1	13.45	13.45	0	4,529	0.00%
2022/08/22	5	13.49	0.1	13.55	13.45	5	4,560	0.11%
2022/08/19	0	13.55	0	0.00	13.45	0	4,583	0.00%
2022/08/18	0.1	13.50	0	0.00	13.45	0.1	4,601	0.00%
2022/08/17	0.2	13.50	0	0.00	13.45	0.2	4,630	0.00%
2022/08/16	0.4	13.60	0	0.00	13.55	0.4	4,618	0.01%
2022/08/15	1.3	13.57	0	0.00	13.60	1.3	4,645	0.03%
2022/08/12	0.1	13.65	5	13.69	13.65	-4.9	4,669	-0.11%
2022/08/11	0	13.70	0	0.00	13.70	0	4,732	0.00%
2022/08/10	0.7	13.55	0	0.00	13.50	0.7	4,772	0.02%
2022/08/03	0.1	13.15	0	0.00	13.05	0.1	5,105	0.00%
2022/08/02	0	0.00	2	13.30	13.20	-2	5,208	-0.04%
2022/07/29	1	13.35	0	0.00	13.30	1	5,555	0.02%
2022/07/28	13	13.36	8	13.40	13.40	5	5,672	0.09%
2022/07/27	0	0.00	1.1	13.10	13.15	-1.1	5,666	-0.02%
2022/07/25	0.2	13.15	0	0.00	13.10	0.2	5,763	0.00%
2022/07/22	0.9	13.10	0	0.00	13.05	0.9	5,794	0.02%
2022/07/21	2.3	12.91	0	0.00	12.95	2.3	5,862	0.04%
2022/07/20	2	12.98	16	13.15	12.85	-14	5,870	-0.24%
2022/07/19	5	13.00	0	0.00	13.00	5	5,854	0.09%
2022/07/18	1.2	13.81	2	13.75	13.70	-0.8	5,825	-0.01%
2022/07/15	1.4	13.56	2	13.60	13.60	-0.6	5,675	-0.01%
2022/07/14	0	0.00	2	13.55	13.60	-2	5,710	-0.04%
2022/07/13	3	13.53	0	0.00	13.55	3	5,748	0.05%
2022/07/12	5	13.50	0	0.00	13.45	5	5,911	0.08%
2022/07/11	0.7	13.75	1	13.65	13.65	-0.3	5,938	0.00%
2022/07/08	1	13.70	0	0.00	13.65	1	6,261	0.02%
2022/07/04	1	13.55	1	13.70	13.60	0	6,820	0.00%
2022/07/01	1	13.60	0	0.00	13.55	1	7,211	0.01%
2022/06/28	0	0.00	0.1	13.80	13.75	-0.1	7,515	0.00%
2022/06/27	0.1	13.85	0	0.00	13.80	0.1	7,595	0.00%
2022/06/24	0.1	13.70	0	0.00	13.70	0.1	7,630	0.00%
2022/06/23	0.1	13.60	4	13.45	13.60	-3.9	7,685	-0.05%
2022/06/22	2.6	13.48	0	0.00	13.45	2.6	7,821	0.03%
2022/06/21	0	13.65	0	0.00	13.65	0	7,917	0.00%
2022/06/20	0	13.45	0	0.00	13.40	0	8,058	0.00%
2022/06/17	1.4	13.90	1	13.95	13.95	0.4	7,960	0.01%
2022/06/16	0	0.00	1	13.80	13.75	-1	7,911	-0.01%
2022/06/14	2.1	13.63	2	13.85	13.90	0.1	8,405	0.00%
2022/06/13	6.4	13.62	0	0.00	13.70	6.4	8,635	0.07%
2022/06/10	1.7	13.78	0	0.00	13.85	1.7	8,652	0.02%
2022/06/07	0	0.00	1	13.80	13.85	-1	8,851	-0.01%
2022/06/06	0	0.00	3	13.85	13.90	-3	8,966	-0.03%
2022/06/02	1	13.85	0	0.00	13.90	1	9,121	0.01%
2022/06/01	0	0.00	4.3	13.96	13.90	-4.3	9,290	-0.05%
2022/05/31	1	14.05	0	0.00	13.95	1	9,303	0.01%
2022/05/30	2	14.10	0	0.00	14.15	2	9,301	0.02%
2022/05/27	2	13.95	0	0.00	14.00	2	9,302	0.02%
2022/05/26	0.1	13.90	0.1	13.90	13.90	0	9,340	0.00%
2022/05/24	0.1	13.85	0	0.00	13.80	0.1	9,604	0.00%
2022/05/23	0.6	13.90	0	0.00	13.80	0.6	9,619	0.01%
2022/05/18	2	13.83	0.2	13.65	13.85	1.8	9,688	0.02%
2022/05/17	1	13.55	1.1	13.45	13.50	-0.1	9,655	0.00%
2022/05/16	3.1	13.42	3.1	13.35	13.40	0	9,650	0.00%
2022/05/13	0	0.00	0.8	13.40	13.50	-0.8	9,644	-0.01%
2022/05/12	2	13.45	0.2	13.40	13.35	1.8	9,630	0.02%
2022/05/10	0.7	14.00	0	0.00	13.90	0.7	9,576	0.01%
2022/05/09	2.3	13.76	0.3	13.85	13.75	2	9,563	0.02%
2022/05/06	0.4	14.30	10	14.20	14.20	-9.6	9,536	-0.10%
2022/05/05	2.8	14.57	0	0.00	14.50	2.8	9,572	0.03%
2022/05/04	10.3	14.60	0	0.00	14.65	10.3	9,500	0.11%
2022/05/03	1	14.70	5	14.70	14.70	-4	9,564	-0.04%
2022/04/28	2	14.80	0	0.00	14.95	2	9,955	0.02%
2022/04/27	0	14.95	0	0.00	14.90	0	10,020	0.00%
2022/04/26	0.2	15.10	15	15.03	15.10	-14.8	10,027	-0.15%
2022/04/25	1	14.85	2	15.00	14.95	-1	10,112	-0.01%
2022/04/22	0.5	15.25	0	0.00	15.25	0.5	10,221	0.01%
2022/04/21	5.5	14.88	0.8	14.90	15.05	4.7	10,444	0.04%
2022/04/20	2	14.75	6	14.77	15.00	-4	10,773	-0.04%
2022/04/19	4.3	14.86	0	0.00	14.90	4.3	11,067	0.04%
2022/04/18	14.3	14.67	5	14.65	14.75	9.3	12,254	0.08%
2022/04/15	1.3	15.20	0	0.00	15.15	1.3	12,176	0.01%
2022/04/14	4.2	15.12	0	0.00	15.15	4.2	12,347	0.03%
2022/04/13	1.4	15.64	0	0.00	15.75	1.4	12,104	0.01%
2022/04/12	2.2	15.70	0	0.00	15.75	2.2	12,199	0.02%
2022/04/11	5.7	16.13	11	15.93	16.00	-5.3	12,060	-0.04%
2022/04/08	0.1	15.71	1	15.60	15.75	-0.9	11,837	-0.01%
2022/04/07	8	15.43	2	15.75	15.35	6	11,713	0.05%
2022/04/06	0.1	15.55	37.3	15.48	15.55	-37.2	11,389	-0.33%
2022/04/01	20	15.20	0	0.00	15.20	20	11,351	0.18%
2022/03/31	0.1	15.15	6	15.18	15.15	-5.9	11,470	-0.05%
2022/03/30	6.3	14.90	0	0.00	14.95	6.3	11,273	0.06%
2022/03/29	1	14.80	0	0.00	14.80	1	11,189	0.01%
2022/03/28	0	14.90	1	14.55	14.85	-1	11,160	-0.01%
2022/03/25	1.1	14.76	0	0.00	14.70	1.1	11,087	0.01%
2022/03/24	5.1	15.00	0	0.00	15.00	5.1	10,926	0.05%
2022/03/23	1	14.90	18.8	14.96	15.05	-17.8	10,830	-0.16%
2022/03/22	10.5	14.63	0	0.00	14.65	10.5	10,622	0.10%
2022/03/21	11	14.71	3.6	14.67	14.70	7.5	10,611	0.07%
2022/03/18	0.2	14.70	2.1	14.70	14.75	-1.9	10,519	-0.02%
2022/03/17	0.2	14.35	2	14.30	14.35	-1.8	10,135	-0.02%
2022/03/16	1.8	14.15	6	14.03	14.15	-4.2	9,988	-0.04%
2022/03/15	0.1	13.80	0	0.00	13.80	0.1	9,752	0.00%
2022/03/14	0.2	13.75	0	0.00	13.70	0.2	9,780	0.00%
2022/03/11	1	13.55	6	13.68	13.70	-5	9,755	-0.05%
2022/03/10	0.8	13.70	0.2	13.70	13.70	0.6	9,690	0.01%
2022/03/09	4	13.28	0	0.00	13.35	4	9,647	0.04%
2022/03/08	5.2	13.23	0	0.00	13.25	5.2	9,516	0.05%
2022/03/07	20	13.31	0	0.00	13.40	20	9,374	0.21%
2022/03/04	1.1	13.55	1	13.60	13.60	0	9,279	0.00%
2022/03/03	0.2	13.70	0	0.00	13.65	0.2	9,317	0.00%
2022/03/02	0	0.00	5	13.65	13.65	-5	9,338	-0.05%
2022/03/01	0	0.00	4	13.65	13.70	-4	9,306	-0.04%
2022/02/25	0	0.00	5	13.45	13.40	-5	9,255	-0.05%
2022/02/24	7.3	13.30	0	0.00	13.35	7.3	9,162	0.08%
2022/02/23	0.2	13.60	0	0.00	13.55	0.2	9,014	0.00%
2022/02/22	0.1	13.60	2	13.55	13.55	-1.9	9,066	-0.02%
2022/02/21	0	0.00	1	13.70	13.65	-1	9,092	-0.01%
2022/02/18	0	0.00	2	13.75	13.75	-2	9,255	-0.02%
2022/02/17	0.1	13.70	2	13.75	13.70	-1.9	9,255	-0.02%
2022/02/16	0.7	13.74	2	13.70	13.70	-1.3	9,257	-0.01%
2022/02/15	10.3	13.70	3	13.65	13.65	7.3	9,293	0.08%
2022/02/14	0	0.00	1	13.70	13.75	-1	9,233	-0.01%
2022/02/11	0	13.85	0	0.00	13.80	0	9,171	0.00%
2022/02/10	2.6	13.72	0	0.00	13.75	2.6	9,127	0.03%
2022/02/09	0.2	13.85	4	13.80	13.80	-3.8	9,078	-0.04%
2022/02/08	0.1	13.85	3	13.75	13.85	-2.9	8,981	-0.03%
2022/02/07	37	13.54	5	13.53	13.65	32	8,819	0.36%
2022/01/26	10	13.35	0	0.00	13.30	10	8,678	0.12%
2022/01/25	0.2	13.25	8	13.20	13.20	-7.8	8,651	-0.09%
2022/01/24	8	13.40	4	13.29	13.40	4	8,588	0.05%
2022/01/21	0.4	13.25	0	0.00	13.20	0.4	8,332	0.00%
2022/01/19	1	13.50	0	0.00	13.55	1	8,135	0.01%
2022/01/18	0.5	13.64	0	0.00	13.65	0.5	8,099	0.01%
2022/01/17	0	0.00	2	13.60	13.55	-2	7,991	-0.03%
2022/01/14	2	13.60	0	13.75	13.75	2	7,835	0.03%
2022/01/13	10	13.88	4	13.74	13.85	6	7,675	0.08%
2022/01/12	0.2	13.50	45	13.41	13.55	-44.8	7,345	-0.61%
2022/01/11	17	13.39	13.7	13.52	13.60	3.3	6,983	0.05%
2022/01/10	0.9	12.90	2.9	12.71	12.90	-1.9	5,799	-0.03%
2022/01/07	0.1	12.60	21	12.60	12.60	-20.9	5,674	-0.37%
2022/01/06	2.4	12.35	10	12.40	12.35	-7.6	5,424	-0.14%
2022/01/05	10	12.35	22	12.32	12.35	-12	5,346	-0.22%
2022/01/04	0	12.20	14	12.15	12.20	-14	5,210	-0.27%
2022/01/03	2.2	12.16	1.8	12.17	12.20	0.5	5,178	0.01%
2021/12/30	1	12.20	0	0.00	12.15	1	5,138	0.02%
2021/12/29	0.5	12.11	1	12.10	12.15	-0.5	5,118	-0.01%
2021/12/28	0.9	12.00	0	0.00	12.05	0.9	5,057	0.02%
2021/12/27	21	12.00	19	12.00	12.00	2	4,944	0.04%
2021/12/24	0.2	12.05	0	0.00	12.05	0.2	4,855	0.01%
2021/12/21	2	12.05	0	0.00	12.00	2	4,901	0.04%
2021/12/20	2	12.00	0	0.00	12.00	2	4,958	0.04%
2021/12/17	10.4	12.00	5	12.00	12.05	5.4	4,957	0.11%
2021/12/15	0	0.00	20	12.00	12.00	-20	5,022	-0.40%
2021/12/14	0	12.00	3.7	12.00	12.00	-3.7	5,195	-0.07%
2021/12/13	0.4	12.05	7	12.05	12.05	-6.6	5,238	-0.13%
2021/12/10	0.8	12.10	0	0.00	12.05	0.8	5,378	0.02%
2021/12/09	0.1	12.05	0	0.00	12.05	0.1	5,445	0.00%
2021/12/08	0	0.00	1	12.00	12.00	-1	5,513	-0.02%
2021/12/06	14	11.96	18	11.95	11.95	-4	5,470	-0.07%
2021/12/03	20	11.95	0	0.00	12.00	20	5,541	0.36%
2021/12/02	0	11.95	0	0.00	11.95	0	5,508	0.00%
2021/12/01	5.2	11.95	3	11.95	12.00	2.2	5,556	0.04%
2021/11/30	5	11.90	5	11.95	11.90	0	5,609	0.00%
2021/11/29	1.2	11.92	0	0.00	11.95	1.2	5,634	0.02%
2021/11/26	21	12.04	0	0.00	12.05	21	5,662	0.37%
2021/11/25	0	12.10	0	0.00	12.10	0	6,176	0.00%
2021/11/24	0.2	12.10	0	0.00	12.10	0.2	6,607	0.00%
2021/11/23	3	12.05	0	0.00	12.00	3	6,862	0.04%
2021/11/17	0	0.00	51	12.05	12.05	-51	6,849	-0.74%
2021/11/16	0.4	12.00	0	0.00	12.00	0.4	6,749	0.01%
2021/11/15	0.1	12.00	10	12.00	12.00	-9.9	6,784	-0.15%
2021/11/12	0.2	12.00	0	0.00	12.00	0.2	6,783	0.00%
2021/11/10	0.2	11.95	0.7	11.95	11.95	-0.5	6,841	-0.01%
2021/11/09	53	11.95	0	0.00	11.90	53	6,884	0.77%
2021/11/08	1.2	11.90	0	0.00	11.95	1.2	6,888	0.02%
2021/11/05	1	11.95	0	0.00	11.95	1	6,907	0.01%
2021/11/03	1	12.00	1	11.95	12.00	0	6,946	0.00%
2021/11/02	1	11.95	0	0.00	12.00	1	6,914	0.01%
2021/11/01	1.3	11.95	0	0.00	11.95	1.3	6,905	0.02%
2021/10/29	1.2	11.91	0	0.00	11.95	1.2	6,915	0.02%
2021/10/27	1	12.00	0	0.00	11.95	1	6,864	0.01%
2021/10/26	0.1	11.95	0	0.00	11.95	0.1	6,792	0.00%
2021/10/25	0.2	11.95	0	0.00	11.95	0.2	6,754	0.00%
2021/10/22	0.4	11.95	22	11.90	11.95	-21.6	6,807	-0.32%
2021/10/20	0	0.00	2	11.75	11.80	-2	6,666	-0.03%
2021/10/14	0	0.00	0.1	11.60	11.60	-0.1	6,620	0.00%
2021/10/13	2	11.60	4.8	11.60	11.60	-2.8	6,660	-0.04%
2021/10/12	1.3	11.60	0	0.00	11.60	1.3	6,714	0.02%
2021/10/07	0	0.00	29.9	11.55	11.55	-29.9	6,680	-0.45%
2021/10/06	2	11.50	0	0.00	11.55	2	6,717	0.03%
2021/10/01	0.3	11.55	0	0.00	11.50	0.3	6,800	0.00%
2021/09/30	0.1	11.60	0.4	11.60	11.60	-0.3	6,724	0.00%
2021/09/29	0.3	11.55	5	11.55	11.55	-4.7	6,730	-0.07%
2021/09/28	0.1	11.65	5	11.60	11.60	-5	6,747	-0.07%
2021/09/27	0	11.65	2	11.60	11.55	-2	6,763	-0.03%
2021/09/24	0.3	11.60	0	0.00	11.55	0.3	6,736	0.00%
2021/09/22	2	11.45	0	0.00	11.45	2	6,779	0.03%
2021/09/17	0	0.00	1	11.55	11.50	-1	6,703	-0.01%
2021/09/16	0	0.00	5.4	11.47	11.50	-5.4	6,504	-0.08%
2021/09/15	0.4	11.45	5	11.40	11.40	-4.6	6,414	-0.07%
2021/09/14	1	11.55	0	0.00	11.50	1	6,264	0.02%
2021/09/09	1.2	11.55	0	0.00	11.55	1.2	6,250	0.02%
2021/09/08	0.2	11.65	0	0.00	11.55	0.2	6,226	0.00%
2021/09/06	5	11.70	0	0.00	11.70	5	6,217	0.08%
2021/09/03	0	0.00	3	11.70	11.75	-3	6,182	-0.05%
2021/09/02	0.2	11.65	0	0.00	11.60	0.2	6,111	0.00%
2021/09/01	4.3	11.70	0	0.00	11.70	4.3	6,039	0.07%
2021/08/31	11.3	11.72	0	0.00	11.75	11.3	5,938	0.19%
2021/08/30	40.3	12.19	0	0.00	12.20	40.3	5,404	0.75%
2021/08/27	6.2	12.10	1	12.10	12.10	5.2	4,991	0.10%
2021/08/26	0	0.00	2	12.00	12.00	-2	4,724	-0.04%
2021/08/25	5	12.00	0	0.00	12.00	5	4,639	0.11%
2021/08/24	0.3	11.95	0	0.00	11.95	0.3	4,618	0.01%
2021/08/20	0.1	11.85	0	0.00	11.90	0.1	4,610	0.00%
2021/08/19	5	11.90	0	0.00	11.85	5	4,692	0.11%
2021/08/17	1	11.85	0	0.00	11.90	1	4,653	0.02%
2021/08/16	1.2	11.91	0	0.00	11.90	1.2	4,627	0.03%
2021/08/13	1	11.95	0	0.00	11.95	1	4,558	0.02%
2021/08/12	0.2	12.00	0	0.00	12.00	0.2	4,531	0.01%
2021/08/11	0	12.00	0	0.00	12.00	0	4,578	0.00%
2021/08/10	0.3	12.00	0	0.00	12.00	0.3	4,695	0.01%
2021/08/04	0	0.00	23	11.95	11.95	-23	5,765	-0.40%
2021/08/03	0	11.95	0	0.00	11.90	0	5,912	0.00%
2021/08/02	0.2	11.95	0	0.00	11.95	0.2	6,203	0.00%
2021/07/30	0	11.90	0	0.00	11.90	0	6,257	0.00%
2021/07/29	0.2	11.90	0	0.00	11.95	0.2	6,379	0.00%
2021/07/28	3.1	11.85	0	0.00	11.90	3.1	6,444	0.05%
2021/07/27	2	11.90	0	0.00	11.95	2	6,687	0.03%
2021/07/26	0.2	11.95	0	0.00	11.90	0.2	6,812	0.00%
2021/07/23	0	0.00	5	11.95	11.95	-5	6,844	-0.07%
2021/07/21	0	0.00	2	11.90	11.85	-2	6,934	-0.03%
2021/07/19	0.1	11.90	1	11.90	11.95	-0.9	6,975	-0.01%
2021/07/16	6	11.90	0	0.00	11.90	6	7,058	0.09%
2021/07/15	0.2	11.90	0	11.90	11.90	0.2	7,022	0.00%
2021/07/14	1	11.95	1	11.90	11.90	0	7,136	0.00%
2021/07/13	1	11.90	0	0.00	11.90	1	7,338	0.01%
2021/07/12	0.4	11.90	0.7	11.90	11.85	-0.3	7,356	0.00%
2021/07/07	0	0.00	0.4	11.70	11.70	-0.4	7,486	-0.01%
2021/07/05	1	11.65	10	11.65	11.65	-9	7,708	-0.12%
2021/07/02	0	11.60	0	0.00	11.60	0	7,723	0.00%
2021/07/01	0.3	11.55	30	11.55	11.55	-29.7	7,727	-0.38%
2021/06/30	0	11.60	0	0.00	11.60	0	7,769	0.00%
2021/06/29	0.3	11.60	0	0.00	11.60	0.3	7,784	0.00%
2021/06/28	0	0.00	2	11.55	11.60	-2	7,810	-0.03%
2021/06/25	0	11.60	0.1	11.60	11.55	-0.1	7,838	0.00%
2021/06/24	0.3	11.55	0	0.00	11.55	0.3	7,896	0.00%
2021/06/21	1	11.40	0	0.00	11.40	1	7,944	0.01%
2021/06/18	0.1	11.50	7.3	11.53	11.45	-7.2	7,956	-0.09%
2021/06/16	0	11.45	0	0.00	11.45	0	8,023	0.00%
2021/06/15	0.6	11.55	0	0.00	11.50	0.6	8,007	0.01%
2021/06/07	1.1	11.46	0	0.00	11.45	1.1	8,553	0.01%
2021/06/04	2	11.55	0	0.00	11.55	2	8,648	0.02%
2021/06/03	1	11.55	3	11.55	11.55	-2	8,843	-0.02%
2021/06/02	0	11.50	0	0.00	11.50	0	8,945	0.00%
2021/06/01	0.3	11.45	100	11.45	11.45	-99.7	8,926	-1.12%
2021/05/31	2.3	11.36	0	0.00	11.35	2.3	8,959	0.03%
2021/05/27	8.9	11.30	0	0.00	11.20	8.9	9,087	0.10%
2021/05/26	1	11.30	0	0.00	11.35	1	9,046	0.01%
2021/05/24	0	0.00	10	11.28	11.30	-10	9,197	-0.11%
2021/05/21	100	11.35	0	0.00	11.35	100	9,258	1.08%
2021/05/20	1	11.20	0	0.00	11.25	1	9,295	0.01%
2021/05/18	5	11.30	0	0.00	11.35	5	9,281	0.05%
2021/05/17	0.2	11.10	0	0.00	11.05	0.2	9,210	0.00%
2021/05/14	2	11.30	1.2	11.35	11.45	0.8	8,975	0.01%
2021/05/13	1	11.20	0	0.00	11.30	1	8,808	0.01%
2021/05/12	13.3	11.30	11	11.48	11.40	2.3	8,600	0.03%
2021/05/11	21	11.80	0	0.00	11.85	21	8,154	0.26%
2021/05/10	10	12.00	20	12.00	12.05	-10	8,016	-0.12%
2021/05/06	21	11.85	0	0.00	11.85	21	7,719	0.27%
2021/05/05	0.3	11.75	3	11.80	11.80	-2.7	7,642	-0.04%
2021/05/04	1.1	11.75	0	0.00	11.70	1.1	7,584	0.01%
2021/05/03	1.3	11.90	0	0.00	11.95	1.3	7,314	0.02%
2021/04/29	0.2	11.90	5	11.90	11.95	-4.8	7,206	-0.07%
2021/04/26	0.1	11.85	11	11.85	11.90	-11	7,175	-0.15%
2021/04/23	0	0.00	0.4	11.75	11.80	-0.4	7,071	-0.01%
2021/04/20	10	11.85	0	0.00	11.90	10	7,047	0.14%
2021/04/19	5	11.85	4.3	11.85	11.95	0.7	6,975	0.01%
2021/04/15	15.3	11.60	24.4	11.66	11.70	-9	6,868	-0.13%
2021/04/14	10	11.55	3	11.53	11.55	7	6,783	0.10%
2021/04/13	0	11.50	0	0.00	11.55	0	6,809	0.00%
2021/04/12	6.3	11.50	0	0.00	11.50	6.3	6,717	0.09%
2021/04/09	8	11.45	0	0.00	11.40	8	6,658	0.12%
2021/04/07	10	11.45	2	11.45	11.45	8	6,733	0.12%
2021/04/06	10	11.50	0	0.00	11.45	10	6,741	0.15%
2021/04/01	0.3	11.50	0	0.00	11.50	0.3	6,729	0.00%
2021/03/31	2	11.50	0	0.00	11.50	2	6,705	0.03%
2021/03/30	15	11.45	0	0.00	11.50	15	6,676	0.22%
2021/03/29	0.3	11.50	2.1	11.50	11.45	-1.8	6,696	-0.03%
2021/03/24	1	11.35	0	0.00	11.35	1	6,908	0.01%
2021/03/23	5	11.35	1	11.35	11.35	4	6,882	0.06%
2021/03/22	0	0.00	0	11.35	11.40	0	6,882	0.00%
2021/03/19	0	0.00	0.3	11.30	11.25	-0.3	6,891	0.00%
2021/03/18	0.1	11.40	0	0.00	11.40	0.1	6,694	0.00%
2021/03/17	3	11.40	0	0.00	11.40	3	6,687	0.04%
2021/03/16	0	11.50	7	11.40	11.50	-7	6,673	-0.10%
2021/03/15	1.3	11.45	0	0.00	11.40	1.3	6,744	0.02%
2021/03/12	1.3	11.40	6.3	11.30	11.40	-5	6,790	-0.07%
2021/03/11	4	11.36	0	0.00	11.30	4	6,758	0.06%
2021/03/09	0	0.00	21.2	11.40	11.45	-21.2	6,352	-0.33%
2021/03/08	0	0.00	200	11.20	11.20	-200	6,131	-3.26%	大賣/鉅額交易
2021/03/05	0	0.00	15.2	11.15	11.20	-15.2	6,027	-0.25%
2021/03/04	2	11.15	0	0.00	11.20	2	6,083	0.03%
2021/03/03	0.4	11.20	2	11.15	11.20	-1.6	6,003	-0.03%
2021/03/02	1.5	11.10	2.2	11.10	11.10	-0.7	5,903	-0.01%
2021/02/26	2	11.05	110	11.05	11.10	-108	5,833	-1.85%	大賣/鉅額交易
2021/02/25	0	0.00	50.1	11.05	11.10	-50.1	5,733	-0.87%
2021/02/24	201	11.00	4	11.00	11.00	197	5,695	3.46%	大買/鉅額交易
2021/02/23	0	0.00	10	10.90	10.95	-10	5,537	-0.18%
2021/02/22	3.1	10.85	0	0.00	10.85	3.1	5,470	0.06%
2021/02/18	0	10.85	1	10.80	10.85	-1	5,407	-0.02%
2021/02/17	0.6	10.85	10	10.80	10.80	-9.4	5,432	-0.17%
2021/02/03	10	10.70	0	0.00	10.70	10	5,426	0.18%
2021/02/02	0	10.70	0	0.00	10.70	0	5,457	0.00%
2021/02/01	2.3	10.70	3	10.70	10.70	-0.7	5,461	-0.01%
2021/01/29	0.3	10.65	0	0.00	10.65	0.3	5,429	0.01%
2021/01/27	1	10.75	6	10.70	10.70	-5	5,389	-0.09%
2021/01/25	0	0.00	5	10.75	10.75	-5	5,309	-0.09%
2021/01/22	0	0.00	10	10.70	10.70	-10	5,254	-0.19%
2021/01/21	3	10.70	0	0.00	10.70	3	5,197	0.06%
2021/01/20	103.9	10.80	0	0.00	10.70	103.9	5,154	2.02%	大買/鉅額交易
2021/01/19	1	10.80	0	0.00	10.85	1	5,042	0.02%
2021/01/18	0	10.85	0	0.00	10.85	0	5,096	0.00%
2021/01/15	39	10.86	0	0.00	10.85	39	5,084	0.77%
2021/01/14	0.5	10.90	100	10.95	10.95	-99.5	5,046	-1.97%
2021/01/13	0	10.95	120	10.95	10.95	-120	5,034	-2.38%	大賣/鉅額交易
2021/01/12	0.3	10.90	0	0.00	10.90	0.3	4,950	0.01%
2021/01/11	0	11.00	0.1	11.00	11.00	-0.1	4,897	0.00%
2021/01/08	0.5	10.85	1	10.90	10.90	-0.5	4,813	-0.01%
2021/01/07	0.4	10.85	0	0.00	10.85	0.4	4,709	0.01%
2021/01/06	0	0.00	5	10.85	10.80	-5	4,705	-0.11%
2021/01/05	1	10.85	0.4	10.85	10.85	0.6	4,619	0.01%
2021/01/04	103	10.85	0	0.00	10.85	103	4,590	2.24%	大買/鉅額交易
2020/12/31	0	0.00	100	10.90	10.85	-100	4,533	-2.21%
2020/12/30	102.1	10.80	37	10.85	10.90	65.1	4,442	1.46%	大買/
2020/12/29	0.3	10.75	0	0.00	10.75	0.3	4,263	0.01%
2020/12/25	0	0.00	5	10.75	10.75	-5	4,213	-0.12%
2020/12/24	1.3	10.80	0	0.00	10.80	1.3	4,196	0.03%
2020/12/23	0.5	10.75	0	0.00	10.75	0.5	4,173	0.01%
2020/12/22	80.1	10.75	5	10.75	10.75	75.1	4,135	1.82%
2020/12/21	3	10.85	30	10.90	10.85	-27	3,985	-0.68%
2020/12/18	5	10.85	12	10.85	10.80	-7	4,024	-0.17%
2020/12/17	0.5	10.90	0	0.00	10.90	0.5	4,000	0.01%
2020/12/16	0.5	10.90	0	0.00	10.90	0.5	4,050	0.01%
2020/12/15	41.2	10.81	0	0.00	10.80	41.2	4,044	1.02%
2020/12/14	10.2	10.90	0	0.00	10.85	10.2	4,008	0.25%
2020/12/11	80	10.93	4	10.93	10.95	76	3,970	1.91%
2020/12/10	0	0.00	92	10.80	10.85	-92	3,963	-2.32%
2020/12/09	94	10.80	0	0.00	10.85	94	3,916	2.40%
2020/12/08	4.3	10.92	40	11.00	10.90	-35.7	3,796	-0.94%
2020/12/07	0	0.00	45	11.05	11.05	-45	3,712	-1.21%
2020/12/04	0	0.00	183	10.95	10.95	-183	3,662	-5.00%	大賣/鉅額交易
2020/12/03	1.4	10.91	60	11.00	10.95	-58.6	3,657	-1.60%
2020/12/02	1	10.95	0	0.00	10.95	1	3,684	0.03%
2020/11/30	2	10.95	0	0.00	10.90	2	3,828	0.05%
2020/11/27	1	10.95	0	0.00	11.00	1	3,830	0.03%
2020/11/26	0	0.00	10	11.00	11.00	-10	3,875	-0.26%
2020/11/24	0	0.00	1	11.05	11.05	-1	3,969	-0.03%
2020/11/19	20	10.95	0	0.00	11.00	20	4,702	0.43%
2020/11/18	40.1	10.95	0	0.00	11.00	40.1	4,870	0.82%
2020/11/17	0	11.00	0	0.00	11.00	0	4,945	0.00%
2020/11/16	30.8	10.95	1	11.00	11.05	29.8	5,160	0.58%
2020/11/13	47	11.00	0	0.00	11.00	47	5,210	0.90%
2020/11/12	4.4	11.05	0	0.00	11.05	4.4	5,270	0.08%
2020/11/11	10	11.05	74.3	11.13	11.15	-64.3	5,377	-1.19%
2020/11/10	0	11.00	0	0.00	11.00	0	5,314	0.00%
2020/11/09	0.6	10.95	1	10.90	10.95	-0.4	5,351	-0.01%
2020/11/06	55	10.85	0	0.00	10.85	55	5,394	1.02%
2020/11/05	0	0.00	45	10.95	10.85	-45	5,435	-0.83%
2020/11/03	1	10.95	10	10.95	10.95	-9	5,552	-0.16%
2020/11/02	0.1	10.90	0	0.00	10.90	0.1	5,625	0.00%
2020/10/29	1	10.80	0	0.00	10.85	1	5,632	0.02%
2020/10/26	0	0.00	0.4	10.95	10.95	-0.4	5,653	-0.01%
2020/10/23	0	0.00	1	10.85	10.80	-1	5,613	-0.02%
2020/10/22	45	10.75	0	0.00	10.75	45	5,652	0.80%
2020/10/21	41.5	10.75	0	0.00	10.80	41.5	5,745	0.72%
2020/10/20	2	10.80	17.6	10.85	10.80	-15.6	5,770	-0.27%
2020/10/19	1.6	10.77	0	0.00	10.80	1.6	5,782	0.03%
2020/10/16	20	10.75	0	0.00	10.75	20	5,818	0.34%
2020/10/15	2.3	10.81	0	0.00	10.80	2.3	5,921	0.04%
2020/10/14	2	10.80	0.1	10.90	10.80	1.9	5,943	0.03%
2020/10/13	1	10.85	0	0.00	10.90	1	5,979	0.02%
2020/10/12	0.8	10.90	0	0.00	10.90	0.8	6,024	0.01%
2020/10/08	1.3	10.92	1	10.95	10.95	0.3	6,061	0.00%
2020/10/06	1	10.85	10	10.85	10.85	-9	6,106	-0.15%
2020/09/30	1.4	10.73	0	0.00	10.70	1.4	6,198	0.02%
2020/09/25	2	10.58	4	10.63	10.55	-2	6,291	-0.03%
2020/09/24	6	10.51	0	0.00	10.50	6	6,315	0.10%
2020/09/23	5	10.70	6	10.68	10.70	-1	6,244	-0.02%
2020/09/22	4	10.86	0	0.00	10.75	4	6,199	0.06%
2020/09/21	2.1	10.90	0	0.00	10.90	2.1	6,160	0.03%
2020/09/18	6	10.90	3	10.90	10.95	3	6,197	0.05%
2020/09/17	4.5	10.91	1	10.90	10.95	3.5	6,208	0.06%
2020/09/16	0	10.95	0	0.00	10.90	0	6,232	0.00%
2020/09/15	100.4	10.90	0	0.00	10.90	100.4	6,278	1.60%
2020/09/14	0.7	11.00	0	0.00	10.95	0.7	6,298	0.01%
2020/09/11	11	10.94	97	11.00	10.95	-86	6,299	-1.37%
2020/09/10	0	0.00	52	11.00	11.00	-52	6,312	-0.82%
2020/09/09	6	10.93	52	11.00	10.95	-46	6,353	-0.72%
2020/09/08	0	0.00	10	11.10	11.05	-10	6,378	-0.16%
2020/09/07	0	0.00	35	10.93	10.95	-35	6,471	-0.54%
2020/09/04	15	10.83	0	0.00	10.80	15	6,554	0.23%
2020/09/03	2	10.95	0	0.00	10.95	2	6,507	0.03%
2020/09/02	4	11.00	0	0.00	11.00	4	6,491	0.06%
2020/09/01	55	11.15	110	11.15	11.05	-55	6,484	-0.85%	大賣/
2020/08/31	11	11.18	0	0.00	11.15	11	6,466	0.17%
2020/08/28	2	11.25	50	11.30	11.30	-48	6,430	-0.75%
2020/08/27	1	11.30	0	0.00	11.30	1	6,530	0.02%
2020/08/26	117	11.25	0	0.00	11.30	117	6,487	1.80%	大買/鉅額交易
2020/08/25	2	12.10	8	12.04	12.10	-6	6,157	-0.10%
2020/08/24	200	12.00	100	12.05	12.00	100	5,885	1.70%	大買/
2020/08/21	100	12.00	1	12.05	12.05	99	5,735	1.73%
2020/08/20	16	11.92	0	0.00	11.90	16	5,667	0.28%
2020/08/19	5.1	12.10	105	12.15	12.10	-99.9	5,449	-1.83%	大賣/
2020/08/18	0	12.10	0	0.00	12.10	0	5,388	0.00%
2020/08/17	0.7	12.05	0.1	12.05	12.05	0.7	5,363	0.01%
2020/08/14	102	12.00	0	0.00	11.95	102	5,231	1.95%	大買/鉅額交易
2020/08/13	0	12.00	2	12.00	12.00	-2	5,205	-0.04%
2020/08/12	5.4	11.99	0	0.00	12.00	5.4	5,115	0.11%
2020/08/11	2	11.95	0	0.00	11.95	2	5,056	0.04%
2020/08/10	1.3	11.96	0	0.00	12.00	1.3	5,032	0.03%
2020/08/07	0.3	11.95	0	0.00	11.95	0.3	4,985	0.01%
2020/08/06	3.4	11.85	3	11.80	11.85	0.4	4,969	0.01%
2020/08/05	2	11.73	0	0.00	11.75	2	4,940	0.04%
2020/08/04	0.3	11.70	0	0.00	11.70	0.3	5,035	0.01%
2020/08/03	2	11.65	0	0.00	11.65	2	5,072	0.04%
2020/07/30	1	11.70	0	0.00	11.70	1	5,134	0.02%
2020/07/29	0	0.00	2	11.70	11.70	-2	5,138	-0.04%
2020/07/28	0	11.65	0	0.00	11.65	0	5,188	0.00%
2020/07/27	5.1	11.70	0	0.00	11.70	5.1	5,255	0.10%
2020/07/22	0	0.00	210.4	11.95	11.95	-210.4	5,272	-3.99%	大賣/鉅額交易
2020/07/20	0.1	11.85	0	0.00	11.80	0.1	5,195	0.00%
2020/07/16	2.9	11.90	10	11.88	11.90	-7.1	5,303	-0.13%
2020/07/15	100.8	11.80	11	11.80	11.80	89.8	5,275	1.70%
2020/07/14	0	11.75	1	11.75	11.75	-1	5,395	-0.02%
2020/07/13	0.4	11.80	12	11.77	11.80	-11.6	5,481	-0.21%
2020/07/10	1	11.75	3	11.80	11.75	-2	5,566	-0.04%
2020/07/09	0	0.00	1	11.85	11.85	-1	5,594	-0.02%
2020/07/08	1.3	11.85	5	11.85	11.85	-3.7	5,648	-0.06%
2020/07/07	1	11.85	11	11.83	11.80	-10	5,806	-0.17%
2020/07/06	0.7	11.85	2	11.85	11.85	-1.3	5,902	-0.02%
2020/07/03	5	11.70	0	0.00	11.70	5	5,943	0.08%
2020/07/02	6	11.70	0	0.00	11.70	6	5,964	0.10%
2020/07/01	0.3	11.70	0	0.00	11.65	0.3	6,040	0.00%
2020/06/30	1	11.70	0	0.00	11.65	1	6,104	0.02%
2020/06/29	12.1	11.65	0	0.00	11.65	12.1	6,119	0.20%
2020/06/24	4.3	11.75	0	0.00	11.75	4.3	6,170	0.07%
2020/06/23	3	11.78	0	0.00	11.75	3	6,260	0.05%
2020/06/22	0	0.00	5	11.85	11.80	-5	6,373	-0.08%
2020/06/19	1.5	11.87	0	0.00	11.90	1.5	6,598	0.02%
2020/06/18	2	11.85	0	0.00	11.90	2	6,735	0.03%
2020/06/17	0.1	11.90	0	0.00	11.90	0.1	6,813	0.00%
2020/06/16	1	11.75	0.7	11.80	11.80	0.3	7,062	0.00%
2020/06/15	1.4	11.71	0	0.00	11.70	1.4	7,552	0.02%
2020/06/12	6.2	11.59	0	0.00	11.70	6.2	7,744	0.08%
2020/06/11	9	11.83	5	12.00	11.80	4	7,862	0.05%
2020/06/10	2	11.85	24	11.90	11.95	-22	7,969	-0.28%
2020/06/09	0	0.00	2	12.00	11.95	-2	8,425	-0.02%
2020/06/08	0.4	11.95	6	11.93	11.95	-5.6	8,764	-0.06%
2020/06/05	0	0.00	5	11.90	11.85	-5	8,808	-0.06%
2020/06/04	4.3	11.83	3	11.80	11.85	1.3	9,065	0.01%
2020/06/02	2	11.65	2	11.65	11.65	0	9,165	0.00%
2020/06/01	0	0.00	2	11.58	11.55	-2	9,162	-0.02%
2020/05/29	2	11.40	0	0.00	11.40	2	9,190	0.02%
2020/05/28	0	11.50	0	0.00	11.50	0	9,131	0.00%
2020/05/27	0.1	11.50	0	0.00	11.45	0.1	9,316	0.00%
2020/05/26	0	0.00	5.4	11.48	11.45	-5.4	9,374	-0.06%
2020/05/25	3	11.35	0	0.00	11.40	3	9,598	0.03%
2020/05/22	2	11.40	0	0.00	11.40	2	9,636	0.02%
2020/05/20	0.1	11.50	0	0.00	11.45	0.1	9,651	0.00%
2020/05/19	2	11.45	0	0.00	11.45	2	9,645	0.02%
2020/05/15	0.2	11.40	0	0.00	11.35	0.2	9,670	0.00%
2020/05/14	2	11.40	1	11.40	11.35	1	9,660	0.01%
2020/05/13	0	11.45	0	0.00	11.40	0	9,643	0.00%
2020/05/12	0.4	11.40	0	0.00	11.35	0.4	9,624	0.00%
2020/05/11	0	0.00	4	11.46	11.40	-4	9,616	-0.04%
2020/05/08	2	11.30	0	0.00	11.30	2	9,539	0.02%
2020/05/07	1	11.20	0	0.00	11.20	1	9,529	0.01%
2020/05/06	1	11.20	0	0.00	11.20	1	9,531	0.01%
2020/05/05	3	11.28	0	0.00	11.30	3	9,614	0.03%
2020/05/04	7	11.24	0	0.00	11.25	7	9,688	0.07%
2020/04/30	11	11.43	0	0.00	11.45	11	9,665	0.11%
2020/04/29	1	11.30	1	11.35	11.30	0	9,745	0.00%
2020/04/28	2	11.15	0	0.00	11.20	2	9,827	0.02%
2020/04/27	0.1	11.20	0	0.00	11.10	0.1	10,092	0.00%
2020/04/24	0	0.00	2	10.95	10.95	-2	10,138	-0.02%
2020/04/23	0	0.00	3	10.90	10.90	-3	10,098	-0.03%
2020/04/22	6	10.68	0	0.00	10.80	6	10,083	0.06%
2020/04/21	12	10.87	5	11.00	10.85	7	10,114	0.07%
2020/04/20	0.1	11.15	0	0.00	11.10	0.1	10,024	0.00%
2020/04/17	2	11.00	8	11.00	11.00	-6	10,054	-0.06%
2020/04/16	4	10.98	0	0.00	11.00	4	9,942	0.04%
2020/04/15	3.2	11.10	6	11.12	11.15	-2.8	9,875	-0.03%
2020/04/14	0.2	11.05	0	0.00	11.00	0.2	9,838	0.00%
2020/04/13	5	10.77	0	0.00	10.80	5	9,830	0.05%
2020/04/10	1	10.95	2	10.75	10.95	-1	9,773	-0.01%
2020/04/09	1	10.60	0	0.00	10.65	1	9,640	0.01%
2020/04/07	2	10.30	0	0.00	10.35	2	9,413	0.02%
2020/04/06	6	10.16	0	0.00	10.20	6	9,380	0.06%
2020/04/01	8	10.23	0	0.00	10.20	8	9,304	0.09%
2020/03/31	0	0.00	1	10.40	10.35	-1	9,234	-0.01%
2020/03/30	5	10.30	4	10.28	10.25	1	9,179	0.01%
2020/03/27	2.1	10.52	12	10.49	10.45	-9.9	9,041	-0.11%
2020/03/26	4	10.29	1	10.50	10.35	3	8,911	0.03%
2020/03/25	1.1	10.46	4	10.49	10.55	-2.9	8,761	-0.03%
2020/03/24	2	10.00	10	10.05	10.00	-8	8,512	-0.09%
2020/03/23	0	0.00	6	9.63	9.69	-6	8,362	-0.07%
2020/03/20	6	9.65	11	9.88	9.90	-5	8,291	-0.06%
2020/03/19	26.1	9.35	0.5	9.17	9.16	25.6	8,036	0.32%
2020/03/18	20	10.14	0	0.00	10.05	20	7,533	0.27%
2020/03/17	13.5	10.30	103.5	10.30	10.25	-90	7,335	-1.23%	大賣/
2020/03/16	12	10.85	73	10.83	10.75	-61	7,126	-0.86%
2020/03/13	31.3	11.11	38	10.98	11.20	-6.7	6,913	-0.10%
2020/03/12	17.2	11.68	2	11.65	11.65	15.2	6,467	0.23%
2020/03/11	12.2	12.00	0.6	12.05	11.95	11.6	6,105	0.19%
2020/03/10	5	11.88	2	11.85	12.00	3	6,024	0.05%
2020/03/09	1	12.20	0	0.00	12.05	1	5,785	0.02%
2020/03/04	0	0.00	13	12.25	12.25	-13	5,533	-0.23%
2020/03/03	0	12.30	0	0.00	12.30	0	5,507	0.00%
2020/03/02	104	12.20	0	0.00	12.20	104	5,524	1.88%	大買/鉅額交易
2020/02/27	0.1	12.40	0	0.00	12.35	0.1	5,330	0.00%
2020/02/25	8	12.15	0	0.00	12.15	8	5,042	0.16%
2020/02/24	16	12.20	0	0.00	12.25	16	4,989	0.32%
2020/02/20	10	12.35	0	0.00	12.35	10	4,984	0.20%
2020/02/19	1.1	12.30	0	0.00	12.35	1.1	4,993	0.02%
2020/02/18	1.5	12.30	0	0.00	12.30	1.5	5,019	0.03%
2020/02/17	0.2	12.30	0	0.00	12.25	0.2	5,029	0.00%
2020/02/13	0	12.30	0	0.00	12.30	0	5,061	0.00%
2020/02/12	0.2	12.30	0	0.00	12.25	0.2	5,200	0.00%
2020/02/11	0.2	12.30	0	0.00	12.25	0.2	5,280	0.00%
2020/02/10	2	12.18	0	0.00	12.15	2	5,303	0.04%
2020/02/07	0.2	12.30	0	0.00	12.30	0.2	5,384	0.00%
2020/02/05	6.2	12.13	0	0.00	12.15	6.2	5,354	0.12%
2020/02/03	1	11.90	0	0.00	12.05	1	5,305	0.02%
2020/01/31	1	12.20	0	0.00	12.15	1	5,124	0.02%
2020/01/30	42.1	12.12	41	12.12	12.10	1.1	4,971	0.02%
2020/01/20	0.1	12.50	15	12.45	12.50	-14.9	4,664	-0.32%
2020/01/15	3.6	12.50	1	12.50	12.50	2.6	4,644	0.06%
2020/01/14	0	12.45	23	12.45	12.45	-23	4,585	-0.50%
2020/01/13	10.9	12.35	1	12.35	12.40	9.9	4,568	0.22%
2020/01/10	0	0.00	2	12.28	12.30	-2	4,650	-0.04%
2020/01/08	12	12.15	0	0.00	12.20	12	4,629	0.26%
2020/01/07	4	12.20	0	0.00	12.30	4	4,570	0.09%
2020/01/06	0.5	12.15	0	0.00	12.15	0.5	4,541	0.01%
2020/01/03	0	0.00	2	12.10	12.10	-2	4,529	-0.04%
2020/01/02	0.2	12.05	0	0.00	12.05	0.2	4,500	0.01%
2019/12/31	0	12.00	0	0.00	12.00	0	4,516	0.00%
2019/12/30	2.1	12.00	0	0.00	12.00	2.1	4,499	0.05%
2019/12/27	0.1	12.00	0	0.00	12.00	0.1	4,502	0.00%
2019/12/19	0.1	11.95	0	0.00	11.95	0.1	4,711	0.00%
2019/12/17	0	11.95	0	0.00	11.95	0	4,780	0.00%
2019/12/16	0.2	11.95	1.4	11.91	11.95	-1.2	4,790	-0.02%
2019/12/13	40	11.90	3	11.90	11.90	37	4,808	0.77%
2019/12/12	0	11.90	0	0.00	11.90	0	4,794	0.00%
2019/12/11	1.2	11.90	0	0.00	11.90	1.2	4,749	0.03%
2019/12/05	0.3	11.90	1	11.85	11.85	-0.7	4,792	-0.01%
2019/12/04	1	11.90	0	0.00	11.90	1	4,766	0.02%
2019/12/03	0.3	11.95	0	0.00	11.95	0.3	4,797	0.01%
2019/12/02	0	11.95	2	11.90	11.95	-2	4,797	-0.04%
2019/11/29	0.1	11.95	0	0.00	11.95	0.1	4,759	0.00%
2019/11/28	0	12.00	0	0.00	11.95	0	4,769	0.00%
2019/11/27	0.1	12.00	0	0.00	12.00	0.1	4,793	0.00%
2019/11/26	20	11.95	0	0.00	11.90	20	4,778	0.42%
2019/11/25	0	11.95	0	0.00	11.90	0	4,848	0.00%
2019/11/22	0.1	11.95	0	0.00	11.90	0.1	5,085	0.00%
2019/11/20	0.1	11.95	0	0.00	11.95	0.1	5,334	0.00%
2019/11/18	6	11.89	0	0.00	11.90	6	5,473	0.11%
2019/11/15	3.2	11.85	0	0.00	11.85	3.2	5,474	0.06%
2019/11/14	0	0.00	0.2	11.95	11.90	-0.2	5,493	0.00%
2019/11/13	5	11.95	0	0.00	11.95	5	5,561	0.09%
2019/11/12	0	12.00	0	0.00	12.00	0	5,614	0.00%
2019/11/11	0.2	12.00	0	0.00	11.95	0.2	5,657	0.00%
2019/11/06	0	0.00	10	11.85	11.85	-10	5,447	-0.18%
2019/11/05	3.3	11.85	0	0.00	11.85	3.3	5,393	0.06%
2019/11/04	12	11.79	0	0.00	11.85	12	5,475	0.22%
2019/11/01	1	11.80	0	0.00	11.80	1	5,450	0.02%
2019/10/31	2	11.75	0	0.00	11.75	2	5,542	0.04%
2019/10/30	6.3	11.75	0	0.00	11.80	6.3	5,514	0.11%
2019/10/29	0.1	11.80	0	0.00	11.75	0.1	5,526	0.00%
2019/10/28	4.1	11.75	0	0.00	11.75	4.1	5,520	0.07%
2019/10/25	20	11.80	0	0.00	11.80	20	5,506	0.36%
2019/10/21	0	0.00	2	11.85	11.85	-2	5,553	-0.04%
2019/10/18	2	11.78	0	0.00	11.90	2	5,619	0.04%
2019/10/17	1	11.80	0	0.00	11.80	1	5,500	0.02%
2019/10/16	0	11.85	0	0.00	11.80	0	5,484	0.00%
2019/10/15	0.2	11.85	0	0.00	11.85	0.2	5,482	0.00%
2019/10/14	0.5	11.85	0	0.00	11.85	0.5	5,481	0.01%
2019/10/09	1	11.75	0	0.00	11.75	1	5,435	0.02%
2019/10/04	0	0.00	0.8	11.80	11.75	-0.8	5,483	-0.01%
2019/10/03	3	11.80	0.1	11.85	11.75	2.9	5,482	0.05%
2019/10/02	0	0.00	1.5	11.87	11.80	-1.5	5,476	-0.03%
2019/10/01	0.1	11.90	0	0.00	11.85	0.1	5,480	0.00%
2019/09/27	2.1	11.85	0	0.00	11.85	2.1	5,447	0.04%
2019/09/16	0.2	12.05	0	0.00	12.00	0.2	5,546	0.00%
2019/09/12	0	12.00	0	0.00	11.95	0	5,602	0.00%
2019/09/11	0.2	12.05	0	0.00	12.00	0.2	5,706	0.00%
2019/09/10	10.7	11.91	0	0.00	11.95	10.7	5,704	0.19%
2019/09/09	3	11.85	0	0.00	11.85	3	5,684	0.05%
2019/09/06	1	11.80	0	0.00	11.80	1	5,681	0.02%
2019/09/05	0.3	11.80	0	0.00	11.80	0.3	5,745	0.00%
2019/09/03	0	0.00	1	11.75	11.75	-1	6,119	-0.02%
2019/08/30	2	11.75	1	11.70	11.80	1	6,498	0.02%
2019/08/29	0.1	11.80	0	0.00	11.75	0.1	6,575	0.00%
2019/08/28	1.1	11.66	34.1	11.75	11.75	-33.1	6,656	-0.50%
2019/08/26	36.1	12.45	0	0.00	12.45	36.1	6,459	0.56%
2019/08/23	0	0.00	41	12.45	12.50	-41	6,289	-0.65%
2019/08/22	0	0.00	0.9	12.50	12.50	-0.9	6,224	-0.01%
2019/08/21	1	12.55	12	12.50	12.50	-11	6,194	-0.18%
2019/08/19	0	12.55	0	0.00	12.55	0	6,294	0.00%
2019/08/16	0.2	12.45	1	12.50	12.45	-0.8	6,276	-0.01%
2019/08/15	1.2	12.36	0	0.00	12.35	1.2	6,222	0.02%
2019/08/14	0.1	12.55	0	0.00	12.55	0.1	6,212	0.00%
2019/08/12	0.2	12.60	50	12.45	12.50	-49.8	6,160	-0.81%
2019/08/08	1	12.30	0	0.00	12.40	1	6,131	0.02%
2019/08/06	60	12.05	0	0.00	12.25	60	6,224	0.96%
2019/08/05	1	12.30	0	0.00	12.30	1	6,174	0.02%
2019/08/02	1	12.45	0	0.00	12.40	1	6,213	0.02%
2019/08/01	10	12.65	0	0.00	12.55	10	6,158	0.16%
2019/07/30	0	12.75	0	0.00	12.70	0	6,166	0.00%
2019/07/29	0.1	12.75	0	0.00	12.75	0.1	6,365	0.00%
2019/07/24	1	12.80	0	0.00	12.70	1	6,821	0.01%
2019/07/23	10	12.75	0	0.00	12.80	10	6,955	0.14%
2019/07/18	1	12.55	0.4	12.60	12.60	0.6	7,096	0.01%
2019/07/17	0	0.00	2	12.60	12.55	-2	7,086	-0.03%
2019/07/16	0	12.55	0	0.00	12.55	0	7,046	0.00%
2019/07/15	1.2	12.60	1	12.60	12.60	0.2	7,034	0.00%
2019/07/12	0	12.60	0	0.00	12.60	0	7,022	0.00%
2019/07/11	0.2	12.55	0	0.00	12.55	0.2	7,011	0.00%
2019/07/10	0	0.00	56	12.50	12.50	-56	7,008	-0.80%
2019/07/08	0.8	12.45	0	0.00	12.45	0.8	7,020	0.01%
2019/07/03	0.2	12.40	0	0.00	12.40	0.2	7,239	0.00%
2019/07/02	0	0.00	5	12.30	12.30	-5	7,284	-0.07%
2019/07/01	1.1	12.45	0	0.00	12.45	1.1	7,237	0.01%
2019/06/27	0	0.00	5	12.46	12.50	-5	7,246	-0.07%
2019/06/20	0.1	12.50	0	0.00	12.50	0.1	7,287	0.00%
2019/06/18	0	12.50	0	0.00	12.50	0	7,272	0.00%
2019/06/17	0.2	12.45	0	0.00	12.45	0.2	7,354	0.00%
2019/06/13	5.1	12.25	100	12.20	12.30	-94.9	7,594	-1.25%
2019/06/12	101	12.30	11	12.20	12.25	90	7,738	1.16%	大買/
2019/06/11	1.2	12.50	103	12.50	12.50	-101.8	7,488	-1.36%	大賣/鉅額交易
2019/06/10	1	12.70	2	12.70	12.70	-1	7,366	-0.01%
2019/06/06	110	12.60	3	12.58	12.55	107	7,260	1.47%	大買/鉅額交易
2019/06/05	101	12.40	0	0.00	12.45	101	7,010	1.44%	大買/鉅額交易
2019/05/30	0.2	12.20	0	0.00	12.20	0.2	6,788	0.00%
2019/05/29	0.1	12.10	0	0.00	12.10	0.1	6,807	0.00%
2019/05/28	3	12.20	51	12.19	12.10	-48	6,798	-0.71%
2019/05/27	0	0.00	1	12.15	12.20	-1	6,759	-0.01%
2019/05/21	1	12.05	0	0.00	12.05	1	6,598	0.02%
2019/05/20	0.1	11.95	0	0.00	11.90	0.1	6,529	0.00%
2019/05/17	15	11.85	0	0.00	11.85	15	6,516	0.23%
2019/05/16	0.2	11.85	0	0.00	11.80	0.2	6,538	0.00%
2019/05/14	0	11.80	2	11.75	11.75	-2	6,503	-0.03%
2019/05/13	20.3	11.92	0	0.00	11.80	20.3	6,397	0.32%
2019/05/10	4	11.85	0	0.00	11.90	4	6,424	0.06%
2019/05/09	1	11.90	0	0.00	11.85	1	6,341	0.02%
2019/05/08	0	0.00	1	11.90	11.90	-1	6,297	-0.02%
2019/05/07	1	11.90	0	0.00	11.90	1	6,259	0.02%
2019/05/06	1	11.85	0	0.00	11.85	1	6,235	0.02%
2019/04/30	5	12.00	11.4	11.95	12.00	-6.4	5,811	-0.11%
2019/04/29	1.5	11.80	0	0.00	11.80	1.5	5,626	0.03%
2019/04/26	0	0.00	47.8	11.40	11.50	-47.8	5,418	-0.88%
2019/04/24	0	0.00	1.9	11.32	11.35	-1.9	5,158	-0.04%
2019/04/23	0	11.35	0	0.00	11.35	0	5,166	0.00%
2019/04/22	0.1	11.30	0	0.00	11.30	0.1	5,175	0.00%
2019/04/19	10	11.30	0	0.00	11.30	10	5,304	0.19%
2019/04/12	0	11.25	0	0.00	11.25	0	5,159	0.00%
2019/04/11	1.3	11.25	0	0.00	11.25	1.3	5,135	0.02%
2019/04/09	2	11.30	0	0.00	11.30	2	4,895	0.04%
2019/04/03	0	0.00	1	11.40	11.35	-1	4,730	-0.02%
2019/04/01	0	11.40	0	0.00	11.40	0	4,628	0.00%
2019/03/29	1.5	11.35	0	0.00	11.40	1.5	4,544	0.03%
2019/03/26	100	11.35	2	11.35	11.35	98	4,395	2.23%
2019/03/22	36	11.20	161	11.20	11.30	-125	4,262	-2.93%	大賣/鉅額交易
2019/03/21	0	11.30	0	0.00	11.30	0	4,179	0.00%
2019/03/20	0.1	11.30	1	11.40	11.30	-0.9	4,143	-0.02%
2019/03/18	2	11.30	1	11.30	11.30	1	3,907	0.03%
2019/03/15	1	11.10	0	0.00	11.05	1	3,756	0.03%
2019/03/07	4	10.90	0	0.00	10.85	4	3,593	0.11%
2019/03/05	0.1	10.70	1	10.70	10.70	-0.9	3,415	-0.03%
2019/03/04	0.3	10.75	0	0.00	10.75	0.3	3,395	0.01%
2019/02/26	1	10.65	0	0.00	10.70	1	3,328	0.03%
2019/02/25	0	0.00	2	10.65	10.65	-2	3,279	-0.06%
2019/02/21	0	10.60	0	0.00	10.60	0	3,246	0.00%
2019/02/20	0.1	10.65	0	0.00	10.65	0.1	3,215	0.00%
2019/02/19	0.4	10.60	0	0.00	10.60	0.4	3,131	0.01%
2019/02/18	5	10.60	1	10.55	10.60	4	3,125	0.13%
2019/02/14	1	10.60	0	0.00	10.60	1	3,057	0.03%
2019/02/12	0	0.00	1	10.55	10.50	-1	2,996	-0.03%
2019/02/11	2	10.55	0	0.00	10.50	2	3,011	0.07%
2019/01/30	0	10.50	0	0.00	10.50	0	2,916	0.00%
2019/01/29	0.1	10.45	0	0.00	10.45	0.1	2,872	0.00%
2019/01/28	0	0.00	8	10.45	10.50	-8	2,861	-0.28%
2019/01/21	0	0.00	2	10.40	10.40	-2	2,692	-0.07%
2019/01/17	0	0.00	1	10.35	10.40	-1	2,814	-0.04%
2019/01/16	0	0.00	2	10.35	10.30	-2	2,877	-0.07%
2019/01/15	0	0.00	1	10.40	10.35	-1	2,893	-0.03%
2019/01/14	3	10.37	0	0.00	10.35	3	2,859	0.10%
2019/01/11	0	0.00	22	10.35	10.35	-22	3,041	-0.72%
2019/01/07	0	0.00	3	10.20	10.20	-3	3,068	-0.10%
2018/12/19	0	0.00	1	10.20	10.20	-1	3,665	-0.03%
2018/12/17	0	0.00	2	10.25	10.25	-2	3,658	-0.05%
2018/12/13	0	10.20	0	0.00	10.20	0	3,661	0.00%
2018/12/10	20	10.15	0	0.00	10.20	20	3,816	0.52%
2018/12/06	5	10.20	0	0.00	10.15	5	3,851	0.13%
2018/12/04	0.2	10.35	1	10.30	10.35	-0.8	3,871	-0.02%
2018/12/03	0	0.00	1	10.35	10.30	-1	3,900	-0.03%
2018/11/30	0	0.00	2	10.33	10.20	-2	3,908	-0.05%
2018/11/28	0	0.00	1	10.25	10.25	-1	3,926	-0.03%
2018/11/26	0	0.00	2	10.25	10.25	-2	4,003	-0.05%
2018/11/23	0	0.00	1	10.20	10.15	-1	4,054	-0.02%
2018/11/22	0	0.00	3	10.25	10.20	-3	4,037	-0.07%
2018/11/21	1	10.25	1	10.20	10.20	0	4,067	0.00%
2018/11/13	0	0.00	2	10.20	10.25	-2	4,180	-0.05%
2018/11/09	0	0.00	3	10.30	10.30	-3	4,212	-0.07%
2018/11/08	0.2	10.35	2	10.30	10.35	-1.8	4,223	-0.04%
2018/10/31	0	0.00	3	10.20	10.20	-3	4,391	-0.07%
2018/10/29	1	10.10	2	10.10	10.10	-1	4,433	-0.02%
2018/10/26	1	10.10	0	0.00	10.15	1	4,493	0.02%
2018/10/19	1	10.15	0	0.00	10.25	1	4,913	0.02%
2018/10/18	1	10.25	0	0.00	10.30	1	4,767	0.02%
2018/10/16	0.8	10.40	8	10.35	10.35	-7.3	4,846	-0.15%
2018/10/15	1	10.35	0	0.00	10.30	1	4,820	0.02%
2018/10/12	160	10.35	0	0.00	10.35	160	4,771	3.35%	大買/鉅額交易
2018/10/11	1	10.25	0	0.00	10.25	1	4,722	0.02%
2018/10/08	0	0.00	3	10.50	10.50	-3	4,611	-0.07%
2018/10/04	17	10.60	0	0.00	10.60	17	4,549	0.37%
2018/10/02	0.2	10.75	0	0.00	10.75	0.2	4,509	0.00%
2018/09/26	0	0.00	51	10.65	10.65	-51	4,432	-1.15%
2018/09/25	0	0.00	1	10.65	10.70	-1	4,404	-0.02%
2018/09/18	0	0.00	190	10.60	10.65	-190	4,429	-4.29%	大賣/鉅額交易
2018/09/10	0	0.00	1	10.40	10.45	-1	4,240	-0.02%
2018/09/05	0	10.45	0	0.00	10.40	0	4,151	0.00%
2018/09/04	0	0.00	0.3	10.45	10.45	-0.3	4,076	-0.01%
2018/09/03	1.1	10.45	0	0.00	10.45	1.1	4,100	0.03%
2018/08/30	190	10.35	4	10.35	10.40	186	4,135	4.50%	大買/鉅額交易
2018/08/28	0.8	10.35	0	0.00	10.35	0.8	4,150	0.02%
2018/08/27	2	10.30	0	0.00	10.30	2	4,122	0.05%
2018/08/24	0	0.00	1	10.25	10.20	-1	4,123	-0.02%
2018/08/23	4	10.25	0	0.00	10.30	4	4,134	0.10%
2018/08/21	1	10.20	0	0.00	10.20	1	4,132	0.02%
2018/08/16	2	10.15	0	0.00	10.15	2	4,070	0.05%
2018/08/15	0	0.00	4	10.15	10.15	-4	4,057	-0.10%
2018/08/13	1	10.20	0	0.00	10.20	1	4,082	0.02%
2018/08/09	1	10.25	0	0.00	10.20	1	3,994	0.03%
2018/08/06	0.9	10.35	0	0.00	10.35	0.9	3,963	0.02%
2018/08/03	0.2	10.30	0	0.00	10.30	0.2	3,969	0.00%
2018/08/01	0	0.00	19	10.25	10.25	-19	3,873	-0.49%
2018/07/31	1	10.20	0	0.00	10.15	1	3,844	0.03%
2018/07/30	31	10.65	3	10.65	10.65	28	3,618	0.77%
2018/07/27	7	10.65	7	10.65	10.65	0	3,390	0.00%
2018/07/24	4	10.53	0	0.00	10.55	4	3,283	0.12%
2018/07/06	4	10.25	0	0.00	10.25	4	3,140	0.13%
2018/07/04	10	10.30	85	10.35	10.30	-75	3,180	-2.36%
2018/07/03	0	0.00	85	10.35	10.30	-85	3,153	-2.70%
2018/06/21	0	0.00	5	10.55	10.50	-5	3,207	-0.16%
2018/06/05	0	0.00	1	10.40	10.45	-1	3,406	-0.03%
2018/06/04	0.2	10.40	0	0.00	10.40	0.2	3,396	0.01%
2018/06/01	0	0.00	5	10.35	10.30	-5	3,412	-0.15%
2018/05/29	0	0.00	0.8	10.40	10.40	-0.8	3,428	-0.02%
2018/05/25	3	10.40	0	0.00	10.35	3	3,514	0.09%
2018/05/16	1	10.40	0	0.00	10.40	1	3,913	0.03%
2018/05/09	0	0.00	5	10.30	10.35	-5	4,326	-0.12%
2018/05/08	0	10.35	0	0.00	10.30	0	4,389	0.00%
2018/05/07	0.3	10.30	0	0.00	10.25	0.3	4,416	0.01%
2018/05/04	0.2	10.25	0	0.00	10.25	0.2	4,431	0.00%
2018/05/02	1	10.30	8	10.30	10.30	-7	4,416	-0.16%
2018/04/27	1	10.20	0	0.00	10.15	1	4,407	0.02%
2018/04/26	1	10.20	0	0.00	10.15	1	4,452	0.02%
2018/04/23	0	10.20	0	0.00	10.20	0	4,637	0.00%
2018/04/20	0.3	10.20	0	0.00	10.20	0.3	4,702	0.01%
2018/04/17	6	10.15	0	0.00	10.15	6	4,876	0.12%
2018/04/16	1.2	10.16	0	0.00	10.15	1.2	4,872	0.02%
2018/04/13	4	10.20	0	0.00	10.20	4	4,906	0.08%
2018/04/09	0.3	10.30	0	0.00	10.20	0.3	5,028	0.01%
2018/03/29	2	10.20	0	0.00	10.20	2	4,992	0.04%
2018/03/27	0	0.00	50	10.25	10.25	-50	4,912	-1.02%
2018/03/26	10	10.20	0	0.00	10.20	10	4,871	0.21%
2018/03/23	1	10.25	0	0.00	10.25	1	4,854	0.02%
2018/03/20	1	10.40	0	0.00	10.35	1	4,859	0.02%
2018/03/15	0	0.00	50	10.30	10.25	-50	4,738	-1.06%
2018/03/13	50	10.20	0	0.00	10.25	50	4,605	1.09%
2018/03/08	0	10.15	0	0.00	10.10	0	4,648	0.00%
2018/03/07	0.5	10.15	0	0.00	10.10	0.5	4,706	0.01%
2018/02/26	170	10.15	0	0.00	10.15	170	4,673	3.64%	大買/鉅額交易
2018/02/23	0	0.00	50	10.20	10.20	-50	4,680	-1.07%
2018/02/12	55	10.05	0	0.00	10.00	55	4,626	1.19%
2018/02/09	1	10.00	0	0.00	10.05	1	4,513	0.02%
2018/02/07	20	9.90	0	0.00	10.00	20	4,414	0.45%
2018/02/06	30	9.85	11	9.88	9.88	19	4,306	0.44%
2018/02/02	0	0.00	10	10.20	10.15	-10	3,992	-0.25%
2018/01/24	0	0.00	9	10.20	10.20	-9	3,869	-0.23%
2018/01/18	60	10.30	0.7	10.20	10.20	59.3	3,691	1.61%
2018/01/17	5	10.25	0	0.00	10.25	5	3,625	0.14%
2018/01/15	10	10.25	0	0.00	10.25	10	3,544	0.28%
2018/01/08	1	10.15	0	0.00	10.10	1	3,454	0.03%
2018/01/05	10	10.05	0	0.00	10.05	10	3,377	0.30%
2018/01/04	5	10.00	0	0.00	10.05	5	3,321	0.15%