台中銀 (2812)-玉山-新莊券商分點個股進出

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
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247張
產業
上市金融類股
876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－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	18.00	0	0.00	17.95	2	7,127	0.03%
2024/05/15	34.2	17.95	0	0.00	17.90	34.2	7,203	0.47%
2024/05/14	0.3	18.00	2.8	18.04	17.90	-2.5	7,288	-0.03%
2024/05/13	50.7	18.05	1	18.05	18.05	49.7	7,381	0.67%
2024/05/10	3.2	18.00	0.1	18.00	18.05	3.1	7,667	0.04%
2024/05/09	10.2	17.85	1	18.00	17.85	9.2	9,122	0.10%
2024/05/08	6	17.93	0	0.00	17.90	6	9,200	0.07%
2024/05/07	14.6	17.91	1	17.95	18.00	13.6	9,213	0.15%
2024/05/06	5.8	18.17	10.6	18.05	18.05	-4.8	9,132	-0.05%
2024/05/03	12.4	17.93	1	17.90	17.80	11.4	9,025	0.13%
2024/05/02	25	17.73	0	0.00	17.80	25	8,951	0.28%
2024/04/30	10	17.70	0.1	17.75	17.70	10	8,924	0.11%
2024/04/29	0	0.00	2	17.75	17.80	-2	8,881	-0.02%
2024/04/26	12.2	17.48	0	0.00	17.45	12.2	8,785	0.14%
2024/04/25	11.3	17.46	2.7	17.46	17.45	8.7	8,782	0.10%
2024/04/24	42.3	17.49	0	0.00	17.45	42.3	8,771	0.48%
2024/04/23	2	17.52	0.4	17.60	17.70	1.6	8,759	0.02%
2024/04/22	31.2	17.32	2	17.35	17.30	29.2	8,673	0.34%
2024/04/19	18.5	17.05	0	0.00	17.10	18.5	8,587	0.22%
2024/04/18	0	0.00	5	17.35	17.40	-5	8,456	-0.06%
2024/04/17	2	17.13	2	17.15	17.30	0	8,453	0.00%
2024/04/16	9	17.08	0	0.00	17.00	9	8,584	0.11%
2024/04/15	16	17.38	0	0.00	17.40	16	8,476	0.19%
2024/04/12	4.2	17.33	20	17.25	17.25	-15.8	8,441	-0.19%
2024/04/11	17.2	17.40	0	0.00	17.45	17.2	8,412	0.20%
2024/04/10	0.2	17.30	2	17.28	17.30	-1.9	8,352	-0.02%
2024/04/08	13	17.08	2	17.00	17.10	11	8,280	0.13%
2024/04/03	4	17.00	0	0.00	17.00	4	8,262	0.05%
2024/04/02	4.6	17.04	0	0.00	17.00	4.6	8,243	0.06%
2024/04/01	2.2	17.13	0	0.00	17.10	2.2	8,240	0.03%
2024/03/29	2	17.05	0	0.00	17.10	2	8,224	0.02%
2024/03/28	1	17.10	0	0.00	17.05	1	8,205	0.01%
2024/03/27	5	16.95	1	17.00	17.05	4	8,207	0.05%
2024/03/26	7	16.93	1	16.95	16.85	6	8,182	0.07%
2024/03/25	9	16.93	4	16.89	16.90	5	8,172	0.06%
2024/03/22	0.2	17.10	0	0.00	17.00	0.2	8,244	0.00%
2024/03/21	1.2	16.95	0.3	17.00	16.95	1	8,273	0.01%
2024/03/20	12.2	16.82	2	16.80	16.75	10.2	8,250	0.12%
2024/03/19	27.3	16.93	0	0.00	16.90	27.3	8,199	0.33%
2024/03/18	13	17.04	5	17.10	17.10	8	8,193	0.10%
2024/03/15	20.6	17.31	12	17.35	17.20	8.6	8,090	0.11%
2024/03/14	2	17.65	4	17.45	17.55	-2	7,817	-0.03%
2024/03/13	0.8	17.38	6.8	17.47	17.55	-6	7,716	-0.08%
2024/03/12	3	17.25	1	17.30	17.30	2	7,655	0.03%
2024/03/11	1.5	17.12	9	17.12	17.15	-7.5	7,752	-0.10%
2024/03/08	0.1	17.10	15.2	17.12	17.10	-15.1	7,737	-0.20%
2024/03/07	0	0.00	13.3	17.11	17.15	-13.3	7,643	-0.17%
2024/03/06	1.5	17.13	1	17.05	17.10	0.5	7,564	0.01%
2024/03/05	2.6	16.77	11	16.80	16.75	-8.4	7,463	-0.11%
2024/03/04	12.6	16.75	17	16.71	16.75	-4.4	7,428	-0.06%
2024/03/01	0	0.00	3.9	16.75	16.80	-3.9	7,384	-0.05%
2024/02/29	4.1	16.65	26	16.52	16.65	-21.9	7,294	-0.30%
2024/02/27	28.9	16.38	33.1	16.40	16.40	-4.2	7,143	-0.06%
2024/02/26	26.5	16.33	66.5	16.26	16.40	-40	7,083	-0.56%
2024/02/23	3.6	15.75	3	15.80	15.70	0.6	6,620	0.01%
2024/02/22	4	15.78	0	0.00	15.80	4	6,636	0.06%
2024/02/21	2.4	15.66	0	0.00	15.85	2.4	6,618	0.04%
2024/02/20	6.5	15.60	1.3	15.65	15.60	5.2	6,703	0.08%
2024/02/19	2.1	15.50	6	15.53	15.60	-3.9	6,726	-0.06%
2024/02/16	2.1	15.50	2	15.50	15.50	0.1	6,724	0.00%
2024/02/15	5.5	15.43	0	0.00	15.50	5.5	6,602	0.08%
2024/02/05	18.9	15.38	38	15.35	15.35	-19.1	6,461	-0.29%
2024/02/02	19.2	15.32	19.3	15.27	15.40	-0.2	6,356	0.00%
2024/02/01	188.5	15.20	93.4	15.29	15.30	95.1	6,057	1.57%	大買/
2024/01/31	17	15.89	0.5	15.75	15.70	16.5	4,569	0.36%
2024/01/30	6.8	15.93	4	15.90	15.85	2.8	4,473	0.06%
2024/01/29	2.1	15.95	0	0.00	15.95	2.1	4,450	0.05%
2024/01/26	1	16.00	0	0.00	16.00	1	4,453	0.02%
2024/01/25	0.4	16.00	17	15.95	15.90	-16.6	4,461	-0.37%
2024/01/24	4	15.90	1	15.90	15.90	3	4,468	0.07%
2024/01/23	2.5	15.95	0	0.00	15.95	2.5	4,477	0.06%
2024/01/22	9.3	15.94	1	15.85	15.85	8.3	4,498	0.18%
2024/01/19	0.4	15.94	0	0.00	15.95	0.4	4,497	0.01%
2024/01/18	11	15.80	0	0.00	15.85	11	4,502	0.24%
2024/01/17	21.2	15.81	0.2	15.85	15.80	21	4,485	0.47%
2024/01/16	59	15.95	0	0.00	15.90	59	4,430	1.33%
2024/01/15	3.4	16.22	1	16.10	16.10	2.4	4,366	0.05%
2024/01/12	5	16.10	3.3	16.10	16.15	1.7	4,399	0.04%
2024/01/11	0.1	16.20	0.3	16.20	16.20	-0.2	4,382	0.00%
2024/01/10	3	16.15	33.2	16.14	16.15	-30.2	4,400	-0.69%
2024/01/09	0.5	15.95	4	15.90	15.85	-3.5	4,223	-0.08%
2024/01/05	8.6	15.95	11	16.00	15.95	-2.4	4,209	-0.06%
2024/01/04	50	15.90	0	0.00	15.95	50	4,224	1.18%
2024/01/03	69.9	15.85	1	15.85	15.90	68.9	4,301	1.60%
2024/01/02	1	15.90	2.6	15.90	15.90	-1.6	4,294	-0.04%
2023/12/29	1.1	15.90	0	0.00	15.90	1.1	4,321	0.03%
2023/12/28	0	0.00	1	15.90	16.00	-1	4,325	-0.02%
2023/12/27	1	15.90	3	15.88	15.90	-2	4,332	-0.05%
2023/12/26	6	15.91	0	0.00	15.95	6	4,327	0.14%
2023/12/25	3.7	15.85	0	0.00	15.80	3.7	4,334	0.09%
2023/12/22	7	15.69	0	0.00	15.70	7	4,353	0.16%
2023/12/21	17	15.77	0.1	15.90	15.75	16.9	4,350	0.39%
2023/12/20	2.2	15.85	1.5	15.90	15.90	0.7	4,329	0.02%
2023/12/19	28.2	15.75	30	15.75	15.75	-1.8	4,316	-0.04%
2023/12/18	17.6	16.00	0.5	16.00	15.95	17.1	4,231	0.41%
2023/12/15	5.6	16.37	6	16.27	16.20	-0.4	4,157	-0.01%
2023/12/14	4	16.20	5.2	16.24	16.35	-1.2	4,138	-0.03%
2023/12/13	21.8	16.34	6	16.30	16.20	15.8	4,085	0.39%
2023/12/12	2	16.48	13.1	16.49	16.50	-11.1	3,978	-0.28%
2023/12/11	1	16.50	9	16.42	16.45	-8	3,940	-0.20%
2023/12/08	10.2	16.12	20.7	16.15	16.20	-10.5	3,811	-0.28%
2023/12/07	6	16.04	87.7	15.99	16.05	-81.7	3,739	-2.18%
2023/12/06	4.2	15.88	12	16.11	16.05	-7.9	3,707	-0.21%
2023/12/05	10.9	15.85	10.1	15.83	15.80	0.9	3,551	0.02%
2023/12/04	5.4	15.79	0.6	15.80	15.80	4.8	3,503	0.14%
2023/12/01	1.4	15.75	0	0.00	15.75	1.4	3,500	0.04%
2023/11/30	4	15.60	2	15.80	15.80	2	3,475	0.06%
2023/11/29	0	0.00	1	15.60	15.65	-1	3,395	-0.03%
2023/11/28	0.5	15.60	0	0.00	15.65	0.5	3,389	0.02%
2023/11/27	7.4	15.56	1	15.60	15.55	6.4	3,344	0.19%
2023/11/24	4.6	15.58	6	15.63	15.60	-1.4	3,336	-0.04%
2023/11/23	42	15.63	16	15.60	15.70	26	3,312	0.78%
2023/11/22	4.4	15.44	2	15.45	15.50	2.4	3,201	0.08%
2023/11/21	7	15.40	26	15.43	15.45	-19	3,169	-0.60%
2023/11/20	7.5	15.35	0	0.00	15.40	7.5	3,079	0.24%
2023/11/17	10	15.25	3	15.20	15.35	7	3,026	0.23%
2023/11/16	0.3	15.00	0.3	15.05	15.05	0	2,867	0.00%
2023/11/15	7.4	14.99	4	15.00	15.00	3.3	2,824	0.12%
2023/11/14	2.3	14.90	0.4	14.95	14.95	1.9	2,820	0.07%
2023/11/13	0.4	14.91	3.3	14.90	14.90	-2.9	2,868	-0.10%
2023/11/10	1.5	14.90	6	14.90	14.90	-4.5	2,997	-0.15%
2023/11/09	1	14.85	0	0.00	14.90	1	3,030	0.03%
2023/11/08	5.1	14.85	0	0.00	14.85	5.1	3,096	0.16%
2023/11/07	0	0.00	3.2	14.85	14.85	-3.2	3,084	-0.10%
2023/11/06	1.5	14.87	1	14.85	14.90	0.5	3,086	0.02%
2023/11/03	0.7	14.85	0.7	14.86	14.80	-0.1	3,084	0.00%
2023/11/02	2	14.78	0	0.00	14.80	2	3,126	0.06%
2023/11/01	2	14.65	0	0.00	14.70	2	3,122	0.06%
2023/10/31	3	14.67	0	0.00	14.70	3	3,135	0.10%
2023/10/30	4	14.68	0	0.00	14.65	4	3,243	0.12%
2023/10/27	7	14.76	0	0.00	14.70	7	3,250	0.22%
2023/10/26	2	14.70	0	0.00	14.75	2	3,303	0.06%
2023/10/25	1.4	14.78	0	0.00	14.75	1.4	3,294	0.04%
2023/10/24	0	14.80	0	0.00	14.75	0	3,336	0.00%
2023/10/23	8.2	14.78	0	14.80	14.80	8.2	3,373	0.24%
2023/10/20	2.3	14.82	14	14.85	14.85	-11.7	3,402	-0.34%
2023/10/19	0.2	14.85	1	14.90	14.90	-0.8	3,428	-0.02%
2023/10/18	1.1	14.86	0	0.00	14.90	1.1	3,467	0.03%
2023/10/17	3.2	14.90	10	14.90	14.90	-6.8	3,476	-0.20%
2023/10/16	4.2	14.91	4	14.85	14.95	0.2	3,655	0.01%
2023/10/13	7.2	14.98	1.3	14.95	14.95	5.9	4,098	0.14%
2023/10/12	0	0.00	1.1	15.00	15.00	-1.1	4,414	-0.03%
2023/10/11	1	14.90	0.4	14.90	14.95	0.6	4,524	0.01%
2023/10/06	2.2	14.75	1	14.75	14.75	1.2	4,514	0.03%
2023/10/05	9.1	14.68	0	0.00	14.70	9.1	4,580	0.20%
2023/10/04	7	14.72	6	14.73	14.70	1	4,602	0.02%
2023/10/03	4.1	14.75	0.3	14.85	14.80	3.8	4,687	0.08%
2023/10/02	0.6	14.80	3	14.73	14.75	-2.4	4,752	-0.05%
2023/09/28	11.4	14.75	0.7	14.75	14.65	10.7	4,891	0.22%
2023/09/27	2	14.68	0	0.00	14.70	2	4,938	0.04%
2023/09/26	1	14.80	3	14.75	14.70	-2	4,961	-0.04%
2023/09/25	2.3	14.81	1	14.75	14.80	1.3	5,037	0.03%
2023/09/22	1.6	14.80	0	0.00	14.75	1.6	5,226	0.03%
2023/09/21	1.1	14.80	0.6	14.80	14.75	0.5	5,228	0.01%
2023/09/20	0.8	14.91	0	0.00	14.90	0.8	5,212	0.02%
2023/09/19	3.4	14.86	2	14.85	14.85	1.4	5,230	0.03%
2023/09/18	0.6	14.95	3	14.97	14.90	-2.4	5,284	-0.05%
2023/09/15	11.3	14.95	8	14.95	14.95	3.3	5,308	0.06%
2023/09/14	4.2	14.90	0.1	14.90	14.90	4.1	5,299	0.08%
2023/09/13	12.2	14.85	10	14.90	14.90	2.2	5,311	0.04%
2023/09/12	1	14.80	0	0.00	14.85	1	5,371	0.02%
2023/09/11	4	14.76	0	0.00	14.80	4	5,403	0.07%
2023/09/08	0	0.00	1	14.75	14.80	-1	5,393	-0.02%
2023/09/07	5	14.78	0	0.00	14.75	5	5,419	0.09%
2023/09/06	13.7	14.89	0	0.00	14.80	13.7	5,466	0.25%
2023/09/05	1.2	14.99	53	14.90	14.90	-51.8	5,470	-0.95%
2023/09/04	2	14.93	0	0.00	14.90	2	5,520	0.04%
2023/09/01	5.5	14.80	1	14.75	14.85	4.5	5,539	0.08%
2023/08/31	6.4	14.76	0	0.00	14.75	6.4	5,542	0.11%
2023/08/30	0.5	14.85	0	0.00	14.80	0.5	5,615	0.01%
2023/08/29	0.9	14.85	0	0.00	14.80	0.9	5,620	0.02%
2023/08/28	1	14.70	20	14.65	14.70	-19	5,646	-0.34%
2023/08/25	4.5	14.62	0	0.00	14.60	4.5	5,686	0.08%
2023/08/24	2.6	14.61	0.5	14.65	14.65	2.1	5,703	0.04%
2023/08/23	2.7	14.65	0	0.00	14.60	2.7	5,763	0.05%
2023/08/22	10.1	14.65	2	14.63	14.65	8	5,809	0.14%
2023/08/21	4.7	14.63	17	14.56	14.65	-12.3	5,828	-0.21%
2023/08/18	9.2	14.58	3.7	14.64	14.55	5.5	5,861	0.09%
2023/08/17	2.2	14.36	0	0.00	14.55	2.2	5,830	0.04%
2023/08/16	5.3	14.43	10	14.40	14.50	-4.7	5,797	-0.08%
2023/08/15	5.2	14.68	1	14.65	14.65	4.2	5,689	0.07%
2023/08/14	34.1	14.72	1	14.65	14.70	33.1	5,704	0.58%
2023/08/10	1.1	14.85	0	0.00	14.85	1.1	5,816	0.02%
2023/08/09	1	14.85	0	0.00	14.85	1	5,824	0.02%
2023/08/08	17	14.81	1	14.80	14.80	16	5,865	0.27%
2023/08/07	2.1	14.93	0	0.00	14.90	2.1	5,967	0.03%
2023/08/04	1.1	14.85	20	14.83	14.85	-18.9	5,993	-0.32%
2023/08/02	14.1	14.90	0	0.00	14.85	14.1	6,033	0.23%
2023/08/01	2.3	14.93	0.4	14.95	15.00	1.9	6,003	0.03%
2023/07/31	1.1	14.96	0	0.00	14.90	1.1	6,038	0.02%
2023/07/28	3	14.97	0	0.00	15.00	3	6,037	0.05%
2023/07/27	1	15.05	21	15.09	15.05	-20	6,158	-0.32%
2023/07/26	10	15.10	0	0.00	15.05	10	6,289	0.16%
2023/07/25	1.4	14.86	3	14.85	14.90	-1.6	6,312	-0.03%
2023/07/24	2	14.87	4	14.80	14.80	-2	6,290	-0.03%
2023/07/21	6	14.90	3	14.90	14.90	3	6,277	0.05%
2023/07/20	13.4	14.94	2	14.90	14.95	11.4	6,368	0.18%
2023/07/19	29.6	14.96	0	0.00	15.00	29.6	6,347	0.47%
2023/07/18	84.1	15.06	12	15.10	15.15	72.1	6,220	1.16%
2023/07/17	19.8	15.72	39.7	15.70	15.75	-19.9	5,840	-0.34%
2023/07/14	19.1	15.50	6	15.45	15.55	13.1	5,566	0.24%
2023/07/13	11.2	15.48	0	0.00	15.45	11.2	5,480	0.20%
2023/07/12	15	15.43	0	0.00	15.50	15	5,504	0.27%
2023/07/11	4	15.40	0	0.00	15.45	4	5,482	0.07%
2023/07/10	47	15.28	0	0.00	15.25	47	5,506	0.85%
2023/07/07	20	15.08	0	0.00	15.20	20	5,473	0.37%
2023/07/06	26	15.32	12.8	15.38	15.20	13.2	5,464	0.24%
2023/07/05	20.4	15.58	5	15.50	15.50	15.4	5,340	0.29%
2023/07/04	10	15.45	2.2	15.45	15.45	7.8	5,311	0.15%
2023/07/03	31.1	15.40	2	15.40	15.45	29.1	5,297	0.55%
2023/06/30	1	15.10	1.1	15.20	15.20	-0.1	5,217	0.00%
2023/06/29	1	14.95	0	0.00	14.95	1	5,042	0.02%
2023/06/28	0	0.00	3	14.95	14.95	-3	5,061	-0.06%
2023/06/27	1	14.95	3	14.85	14.90	-2	5,091	-0.04%
2023/06/26	2.6	14.93	3.1	14.85	14.95	-0.5	5,095	-0.01%
2023/06/21	12	14.84	15	14.85	14.90	-3	5,055	-0.06%
2023/06/20	10.6	14.85	0	0.00	14.80	10.6	5,070	0.21%
2023/06/19	13.3	14.80	0	0.00	14.80	13.3	5,120	0.26%
2023/06/16	1.3	14.85	8	14.86	14.80	-6.8	5,149	-0.13%
2023/06/15	22.2	14.88	2	14.80	14.80	20.2	5,129	0.39%
2023/06/14	12.2	14.92	0	0.00	14.90	12.2	5,187	0.24%
2023/06/13	0.6	14.90	7.3	14.87	14.90	-6.7	5,393	-0.12%
2023/06/12	0.3	14.83	8.2	14.82	14.85	-7.9	5,429	-0.15%
2023/06/09	4	14.75	0	0.00	14.75	4	5,640	0.07%
2023/06/08	6.7	14.76	7.3	14.82	14.70	-0.6	5,831	-0.01%
2023/06/07	15	14.82	0	0.00	14.80	15	5,987	0.25%
2023/06/06	11	14.77	1	14.75	14.80	10	6,036	0.17%
2023/06/05	1.3	14.76	105.1	14.80	14.75	-103.8	6,096	-1.70%	大賣/鉅額交易
2023/06/02	5	14.66	0	0.00	14.70	5	6,155	0.08%
2023/06/01	5	14.65	0.4	14.71	14.65	4.6	6,229	0.07%
2023/05/31	1.1	14.66	20	14.70	14.65	-18.9	6,269	-0.30%
2023/05/30	0.2	14.65	2.2	14.65	14.70	-2	6,363	-0.03%
2023/05/29	2.1	14.60	10	14.65	14.65	-7.9	6,459	-0.12%
2023/05/26	4.4	14.60	0.4	14.65	14.60	4	6,599	0.06%
2023/05/25	5	14.68	4.2	14.65	14.65	0.9	6,690	0.01%
2023/05/24	7.3	14.70	54	14.70	14.70	-46.7	6,793	-0.69%
2023/05/23	5.9	14.71	0	0.00	14.70	5.9	6,811	0.09%
2023/05/22	5.8	14.71	10	14.70	14.70	-4.2	6,994	-0.06%
2023/05/19	1	14.70	12	14.66	14.70	-11	7,004	-0.16%
2023/05/18	1.2	14.71	1	14.75	14.70	0.2	7,049	0.00%
2023/05/17	0.9	14.75	0	0.00	14.75	0.9	7,009	0.01%
2023/05/16	1.1	14.60	0	0.00	14.65	1.1	6,928	0.02%
2023/05/15	7.6	14.56	10.2	14.55	14.60	-2.6	6,957	-0.04%
2023/05/12	3	14.45	12	14.43	14.55	-9	6,983	-0.13%
2023/05/11	19.7	14.52	2	14.55	14.55	17.7	7,003	0.25%
2023/05/10	0.4	14.72	0	0.00	14.70	0.4	6,955	0.01%
2023/05/09	0	0.00	3	14.65	14.70	-3	7,038	-0.04%
2023/05/08	3.4	14.62	12	14.65	14.65	-8.6	7,071	-0.12%
2023/05/05	2.6	14.60	0	0.00	14.65	2.6	7,115	0.04%
2023/05/04	26.2	14.46	9	14.50	14.55	17.2	7,194	0.24%
2023/05/03	8.3	14.46	4.5	14.46	14.45	3.8	7,183	0.05%
2023/05/02	1.9	14.34	93.6	14.35	14.40	-91.8	7,141	-1.28%
2023/04/28	7	14.14	1	14.10	14.10	6	7,128	0.08%
2023/04/27	0	0.00	0.3	14.10	14.10	-0.3	7,151	0.00%
2023/04/26	0.1	14.00	0.1	14.05	14.10	0	7,185	0.00%
2023/04/25	5.5	14.01	30	14.09	14.00	-24.5	7,220	-0.34%
2023/04/24	2.9	13.96	0	0.00	14.00	2.9	7,138	0.04%
2023/04/21	21.4	13.95	0	0.00	13.95	21.4	7,197	0.30%
2023/04/20	6.7	13.97	3	13.95	13.95	3.7	7,250	0.05%
2023/04/19	19.9	14.07	0	0.00	14.10	19.9	7,242	0.27%
2023/04/18	14	14.10	2	14.10	14.05	12	7,222	0.17%
2023/04/17	18.3	14.16	5	14.15	14.15	13.3	7,182	0.18%
2023/04/14	5	14.15	35	14.15	14.15	-30	7,079	-0.42%
2023/04/13	3.4	14.17	14	14.13	14.15	-10.6	7,050	-0.15%
2023/04/12	13.1	14.06	106	14.10	14.10	-92.9	6,995	-1.33%	大賣/
2023/04/11	4	14.05	15	14.00	14.00	-11	6,937	-0.16%
2023/04/10	0.1	14.05	36	13.95	13.95	-35.9	6,892	-0.52%
2023/04/07	0	0.00	13.3	13.95	13.95	-13.3	6,853	-0.19%
2023/04/06	0.6	13.90	0	0.00	13.90	0.6	6,826	0.01%
2023/03/31	10.3	13.80	0	0.00	13.85	10.3	6,814	0.15%
2023/03/30	10.6	13.85	0	0.00	13.80	10.6	6,848	0.15%
2023/03/29	14	13.84	24	13.81	13.85	-10	7,078	-0.14%
2023/03/28	0	0.00	10	13.80	13.85	-10	7,090	-0.14%
2023/03/27	11.9	13.80	22	13.75	13.75	-10.1	7,037	-0.14%
2023/03/24	10.6	13.80	0	0.00	13.80	10.6	7,039	0.15%
2023/03/23	31.4	13.81	0	0.00	13.80	31.4	7,004	0.45%
2023/03/22	2.6	13.81	0	0.00	13.80	2.6	6,973	0.04%
2023/03/21	3.1	13.73	2.1	13.70	13.75	1	6,921	0.01%
2023/03/20	5.7	13.53	5	13.55	13.60	0.7	6,858	0.01%
2023/03/17	5.1	13.54	0	0.00	13.55	5.1	6,842	0.07%
2023/03/16	44	13.51	4	13.48	13.50	40	6,757	0.59%
2023/03/15	36.2	13.68	14	13.65	13.70	22.2	6,556	0.34%
2023/03/14	29.4	13.59	1	13.60	13.60	28.4	6,510	0.44%
2023/03/13	43.4	13.63	6	13.62	13.75	37.4	6,266	0.60%
2023/03/10	51.9	13.89	10	13.89	13.90	41.9	6,050	0.69%
2023/03/09	38.1	14.06	2	14.10	14.05	36.1	5,909	0.61%
2023/03/08	18.1	14.13	1.8	14.13	14.15	16.3	5,845	0.28%
2023/03/07	54	13.99	16.6	14.03	14.05	37.4	5,796	0.64%
2023/03/06	22.3	13.90	0	0.00	13.90	22.3	5,682	0.39%
2023/03/03	12.3	13.75	10	13.75	13.75	2.3	5,597	0.04%
2023/03/02	22	13.78	17.1	13.85	13.75	4.9	5,567	0.09%
2023/03/01	15.3	13.85	9.1	13.83	13.90	6.2	5,443	0.11%
2023/02/24	18.8	13.76	18	13.77	13.75	0.8	5,339	0.01%
2023/02/23	17.6	13.57	9.8	13.66	13.65	7.7	5,141	0.15%
2023/02/22	0.7	13.40	1	13.40	13.45	-0.3	5,001	-0.01%
2023/02/21	6	13.42	10	13.35	13.35	-4	4,879	-0.08%
2023/02/20	16.6	13.35	20	13.36	13.40	-3.4	4,846	-0.07%
2023/02/17	18	13.23	0	0.00	13.25	18	4,645	0.39%
2023/02/16	10.3	13.20	5	13.20	13.20	5.3	4,645	0.11%
2023/02/15	5.8	13.24	3	13.20	13.20	2.8	4,625	0.06%
2023/02/14	3	13.25	0	0.00	13.25	3	4,611	0.07%
2023/02/13	1.3	13.25	0	0.00	13.25	1.3	4,583	0.03%
2023/02/10	8.1	13.20	0	0.00	13.20	8.1	4,525	0.18%
2023/02/09	5.6	13.25	0	0.00	13.20	5.6	4,484	0.12%
2023/02/08	0.1	13.25	0	0.00	13.20	0.1	4,419	0.00%
2023/02/07	8.2	13.15	0	0.00	13.20	8.2	4,333	0.19%
2023/02/06	18.3	13.18	0.1	13.25	13.20	18.2	4,217	0.43%
2023/02/03	3.2	13.22	3	13.25	13.25	0.2	4,145	0.01%
2023/02/02	12	13.15	0.1	13.25	13.20	11.9	4,044	0.29%
2023/02/01	10	13.15	10	13.15	13.10	0	3,912	0.00%
2023/01/31	1	13.05	0	0.00	13.10	1	3,879	0.03%
2023/01/30	11.9	13.10	8.7	13.09	13.10	3.2	3,815	0.08%
2023/01/17	41.9	13.00	0	0.00	13.05	41.9	3,692	1.13%
2023/01/16	17.8	13.06	0	0.00	13.10	17.8	3,604	0.49%
2023/01/13	39.2	13.04	0.6	13.10	13.05	38.5	3,586	1.07%
2023/01/12	34.4	13.05	0	0.00	13.05	34.4	3,620	0.95%
2023/01/11	4.4	13.12	8	13.10	13.10	-3.6	3,655	-0.10%
2023/01/10	3.3	13.11	3.4	13.10	13.10	-0.1	3,627	0.00%
2023/01/09	11	12.97	0	0.00	13.00	11	3,597	0.31%
2023/01/06	2.2	12.85	0	0.00	12.90	2.2	3,593	0.06%
2023/01/05	2.1	12.90	5	12.85	12.90	-2.9	3,688	-0.08%
2023/01/04	0.1	12.85	0	0.00	12.80	0.1	3,685	0.00%
2023/01/03	4.2	12.83	0	0.00	12.80	4.2	3,760	0.11%
2022/12/30	3.9	12.82	4.4	12.85	12.80	-0.5	3,751	-0.01%
2022/12/29	2	12.83	0	0.00	12.80	2	3,749	0.05%
2022/12/28	2	12.85	0	0.00	12.85	2	3,778	0.05%
2022/12/27	2.4	12.88	0	0.00	12.90	2.4	3,789	0.06%
2022/12/26	6.1	12.82	10.2	12.83	12.85	-4.1	3,828	-0.11%
2022/12/23	7.2	12.81	6	12.80	12.80	1.2	3,880	0.03%
2022/12/22	6.1	12.80	10	12.85	12.85	-3.9	3,917	-0.10%
2022/12/21	30.9	12.81	0	0.00	12.80	30.9	3,953	0.78%
2022/12/20	11.6	13.00	7	12.99	12.95	4.6	3,763	0.12%
2022/12/19	0.8	13.08	0	0.00	13.05	0.8	3,818	0.02%
2022/12/16	10	13.00	0	0.00	13.10	10	3,829	0.26%
2022/12/15	1.8	13.10	0	0.00	13.10	1.8	3,832	0.05%
2022/12/14	0	0.00	1	13.10	13.10	-1	3,850	-0.03%
2022/12/13	10.2	13.05	0	0.00	13.05	10.2	3,832	0.27%
2022/12/12	1.1	13.11	0	0.00	13.10	1.1	3,884	0.03%
2022/12/09	0.2	13.03	0.1	13.10	13.15	0.1	4,134	0.00%
2022/12/08	0.3	13.00	0	0.00	12.95	0.3	4,129	0.01%
2022/12/07	0	0.00	3	13.05	13.00	-3	4,152	-0.07%
2022/12/06	0.1	13.10	3	13.05	13.00	-2.9	4,145	-0.07%
2022/12/05	6.5	13.12	1	13.15	13.15	5.5	4,197	0.13%
2022/12/02	1	13.10	0	0.00	13.10	1	4,207	0.02%
2022/12/01	6	13.15	12.5	13.19	13.15	-6.5	4,264	-0.15%
2022/11/30	0	13.15	5	13.15	13.10	-5	4,262	-0.12%
2022/11/29	0	0.00	7	13.06	13.15	-7	4,285	-0.16%
2022/11/28	0.3	13.00	0	0.00	13.05	0.3	4,269	0.01%
2022/11/25	0.8	13.10	1.4	13.01	13.05	-0.6	4,339	-0.01%
2022/11/24	0.3	13.00	11.1	13.00	13.05	-10.8	4,349	-0.25%
2022/11/23	1	12.90	0	0.00	12.95	1	4,328	0.02%
2022/11/22	0	0.00	0.1	12.85	12.85	-0.1	4,317	0.00%
2022/11/21	1.5	12.77	0	0.00	12.75	1.5	4,315	0.04%
2022/11/18	3.1	12.73	0	0.00	12.75	3.1	4,338	0.07%
2022/11/17	0	0.00	101	12.75	12.75	-101	4,353	-2.32%	大賣/鉅額交易
2022/11/16	7	12.74	0	0.00	12.70	7	4,356	0.16%
2022/11/15	2.8	12.86	0	0.00	12.90	2.8	4,331	0.07%
2022/11/14	0.2	12.95	0	0.00	12.95	0.2	4,307	0.00%
2022/11/11	2	12.90	9	12.90	12.90	-7	4,264	-0.16%
2022/11/10	2.2	12.86	0	0.00	12.75	2.2	4,257	0.05%
2022/11/09	1.1	12.90	0	0.00	12.90	1.1	4,254	0.02%
2022/11/08	1.1	12.75	0	0.00	12.70	1.1	4,229	0.03%
2022/11/07	0.5	12.60	0	0.00	12.60	0.5	4,212	0.01%
2022/11/04	2	12.45	0	0.00	12.50	2	4,241	0.05%
2022/11/03	1	12.40	2	12.40	12.40	-1	4,282	-0.02%
2022/11/02	4	12.49	0	0.00	12.45	4	4,285	0.09%
2022/11/01	2	12.50	0	0.00	12.50	2	4,289	0.05%
2022/10/31	17	12.55	0	0.00	12.55	17	4,274	0.40%
2022/10/28	1	12.50	0	0.00	12.50	1	4,269	0.02%
2022/10/27	1	12.50	0	0.00	12.45	1	4,288	0.02%
2022/10/26	0	12.50	0	0.00	12.45	0	4,280	0.00%
2022/10/25	4	12.34	0	0.00	12.35	4	4,256	0.09%
2022/10/24	2	12.30	0	0.00	12.35	2	4,248	0.05%
2022/10/21	3	12.30	0.5	12.30	12.25	2.5	4,271	0.06%
2022/10/20	26.6	12.18	0	0.00	12.20	26.6	4,234	0.63%
2022/10/19	6.5	12.52	0	0.00	12.40	6.5	4,117	0.16%
2022/10/18	4.1	12.60	0	0.00	12.65	4.1	4,054	0.10%
2022/10/17	10.4	12.67	0	12.70	12.65	10.4	4,008	0.26%
2022/10/14	2	12.88	0	0.00	12.85	2	3,986	0.05%
2022/10/13	6.1	12.95	2	12.85	12.80	4.1	4,037	0.10%
2022/10/12	159	13.05	0	0.00	13.05	159	4,079	3.90%	大買/鉅額交易
2022/10/11	5.2	13.03	0	0.00	13.00	5.2	4,314	0.12%
2022/10/07	3	13.12	0	0.00	13.15	3	4,344	0.07%
2022/10/06	80	13.10	0	0.00	13.10	80	4,371	1.83%
2022/10/05	3.6	13.11	0	0.00	13.05	3.6	4,433	0.08%
2022/10/04	6.4	13.10	1	13.10	13.10	5.4	4,464	0.12%
2022/10/03	3.2	13.07	0.3	13.10	13.10	2.9	4,464	0.06%
2022/09/30	4	13.11	6	13.14	13.15	-2	4,468	-0.04%
2022/09/29	6	13.09	7	13.08	13.20	-1	4,468	-0.02%
2022/09/28	27.3	13.14	0	0.00	13.05	27.3	4,495	0.61%
2022/09/27	5	13.30	0	0.00	13.30	5	4,445	0.11%
2022/09/26	29	13.43	83.4	13.36	13.35	-54.4	4,429	-1.23%
2022/09/23	21	13.59	20	13.60	13.55	1	4,403	0.02%
2022/09/22	0	0.00	12	13.50	13.60	-12	4,488	-0.27%
2022/09/21	8	13.51	1	13.55	13.55	7	4,457	0.16%
2022/09/20	0.5	13.65	2	13.55	13.55	-1.5	4,448	-0.03%
2022/09/19	7.6	13.53	0	0.00	13.55	7.6	4,465	0.17%
2022/09/16	5.8	13.59	0	0.00	13.45	5.8	4,446	0.13%
2022/09/15	3.1	13.62	0	0.00	13.65	3.1	4,240	0.07%
2022/09/14	19.5	13.57	0	0.00	13.55	19.5	4,252	0.46%
2022/09/13	0	0.00	3	13.62	13.65	-3	4,290	-0.07%
2022/09/12	2.7	13.68	0.1	13.60	13.70	2.6	4,426	0.06%
2022/09/08	0	0.00	2.1	13.62	13.65	-2.1	4,546	-0.05%
2022/09/07	18.3	13.54	0	0.00	13.55	18.3	4,599	0.40%
2022/09/06	4.2	13.66	1	13.65	13.70	3.2	4,590	0.07%
2022/09/05	3.5	13.80	5	13.75	13.80	-1.5	4,576	-0.03%
2022/09/02	0	0.00	3	13.70	13.70	-3	4,588	-0.07%
2022/09/01	2	13.63	15	13.60	13.70	-13	4,588	-0.28%
2022/08/31	0	0.00	3.4	13.60	13.65	-3.4	4,511	-0.08%
2022/08/30	0.1	13.55	0	0.00	13.50	0.1	4,513	0.00%
2022/08/29	0	13.60	0	0.00	13.55	0	4,507	0.00%
2022/08/26	0.1	13.65	4	13.60	13.60	-3.9	4,509	-0.09%
2022/08/25	9.3	13.56	0.1	13.60	13.55	9.2	4,513	0.20%
2022/08/24	1.1	13.50	3	13.50	13.50	-1.9	4,508	-0.04%
2022/08/23	3.7	13.42	115.8	13.45	13.45	-112.1	4,529	-2.47%	大賣/鉅額交易
2022/08/22	1.6	13.50	0	0.00	13.45	1.6	4,560	0.04%
2022/08/17	3.1	13.50	11	13.45	13.45	-7.9	4,630	-0.17%
2022/08/16	3.1	13.53	0	0.00	13.55	3.1	4,618	0.07%
2022/08/15	3.2	13.59	0	0.00	13.60	3.2	4,645	0.07%
2022/08/12	0.1	13.70	0	0.00	13.65	0.1	4,669	0.00%
2022/08/11	17	13.64	0	0.00	13.70	17	4,732	0.36%
2022/08/10	1	13.50	1	13.50	13.50	0	4,772	0.00%
2022/08/09	3	13.40	0	0.00	13.35	3	4,781	0.06%
2022/08/08	0.2	13.26	0	0.00	13.25	0.2	4,852	0.00%
2022/08/05	5.6	13.25	0	0.00	13.25	5.6	4,941	0.11%
2022/08/04	0	0.00	2	13.10	13.15	-2	5,083	-0.04%
2022/08/03	10	13.19	0	0.00	13.05	10	5,105	0.20%
2022/08/02	14	13.25	0	0.00	13.20	14	5,208	0.27%
2022/08/01	0	0.00	7	13.36	13.40	-7	5,404	-0.13%
2022/07/29	11	13.40	0	0.00	13.30	11	5,555	0.20%
2022/07/28	0	0.00	5	13.20	13.40	-5	5,672	-0.09%
2022/07/26	0	0.00	2	13.10	13.05	-2	5,745	-0.03%
2022/07/25	4	13.07	0	0.00	13.10	4	5,763	0.07%
2022/07/22	1	12.95	0	0.00	13.05	1	5,794	0.02%
2022/07/21	1	12.85	0	0.00	12.95	1	5,862	0.02%
2022/07/20	12.2	13.02	0	0.00	12.85	12.2	5,870	0.21%
2022/07/19	25.2	12.96	0	0.00	13.00	25.2	5,854	0.43%
2022/07/18	7.1	13.75	3	13.72	13.70	4.1	5,825	0.07%
2022/07/15	7.2	13.55	0	0.00	13.60	7.2	5,675	0.13%
2022/07/14	0	13.60	0	0.00	13.60	0	5,710	0.00%
2022/07/13	7.3	13.54	0	0.00	13.55	7.3	5,748	0.13%
2022/07/12	9.3	13.47	0	0.00	13.45	9.3	5,911	0.16%
2022/07/11	0.2	13.72	0	0.00	13.65	0.2	5,938	0.00%
2022/07/08	0	0.00	2	13.63	13.65	-2	6,261	-0.03%
2022/07/07	2	13.55	0	0.00	13.55	2	6,347	0.03%
2022/07/06	17	13.64	0	0.00	13.55	17	6,480	0.26%
2022/07/05	9.6	13.68	0	0.00	13.75	9.6	6,683	0.14%
2022/07/04	0.6	13.60	5	13.60	13.60	-4.4	6,820	-0.06%
2022/07/01	0.6	13.66	14	13.60	13.55	-13.4	7,211	-0.19%
2022/06/30	9	13.55	21	13.50	13.55	-12	7,316	-0.16%
2022/06/29	3.3	13.66	0	0.00	13.75	3.3	7,298	0.04%
2022/06/28	0.1	13.70	0	0.00	13.75	0.1	7,515	0.00%
2022/06/27	1.4	13.82	0	0.00	13.80	1.4	7,595	0.02%
2022/06/24	1	13.65	0	0.00	13.70	1	7,630	0.01%
2022/06/23	0	0.00	100	13.48	13.60	-100	7,685	-1.30%
2022/06/22	5	13.49	0	0.00	13.45	5	7,821	0.06%
2022/06/21	2	13.55	0	0.00	13.65	2	7,917	0.03%
2022/06/20	10.5	13.59	1	13.70	13.40	9.5	8,058	0.12%
2022/06/17	24.1	13.64	0	0.00	13.95	24.1	7,960	0.30%
2022/06/16	12	13.84	1	13.85	13.75	11	7,911	0.14%
2022/06/15	1.1	13.90	0	0.00	13.85	1.1	8,270	0.01%
2022/06/14	2.5	13.78	0	0.00	13.90	2.5	8,405	0.03%
2022/06/13	33.2	13.65	2	13.60	13.70	31.2	8,635	0.36%
2022/06/10	3.1	13.70	0	0.00	13.85	3.1	8,652	0.04%
2022/06/09	0	0.00	14	13.85	13.85	-14	8,699	-0.16%
2022/06/08	1	13.85	0	0.00	13.95	1	8,768	0.01%
2022/06/07	1.1	13.81	0	0.00	13.85	1.1	8,851	0.01%
2022/06/06	1.9	13.94	0	0.00	13.90	1.9	8,966	0.02%
2022/06/02	1	13.80	20	13.80	13.90	-19	9,121	-0.21%
2022/06/01	1	13.85	0	0.00	13.90	1	9,290	0.01%
2022/05/31	1.1	14.00	0	0.00	13.95	1.1	9,303	0.01%
2022/05/27	1	13.95	1	14.00	14.00	0	9,302	0.00%
2022/05/25	0.9	13.85	0	0.00	13.90	0.9	9,448	0.01%
2022/05/24	10.3	13.80	0	0.00	13.80	10.3	9,604	0.11%
2022/05/23	11.3	13.66	0	0.00	13.80	11.3	9,619	0.12%
2022/05/20	1.5	13.79	1	13.80	13.80	0.5	9,719	0.00%
2022/05/19	9.1	13.50	0	0.00	13.75	9.1	9,705	0.09%
2022/05/18	0	0.00	28	13.65	13.85	-28	9,688	-0.29%
2022/05/17	16.1	13.45	0	0.00	13.50	16.1	9,655	0.17%
2022/05/16	9.9	13.37	0	0.00	13.40	9.9	9,650	0.10%
2022/05/13	6	13.32	6.1	13.35	13.50	-0.1	9,644	0.00%
2022/05/12	13.6	13.53	0	0.00	13.35	13.6	9,630	0.14%
2022/05/11	34	13.91	0	0.00	13.85	34	9,549	0.36%
2022/05/10	7.2	13.88	77	13.88	13.90	-69.8	9,576	-0.73%
2022/05/09	24.8	13.82	0	0.00	13.75	24.8	9,563	0.26%
2022/05/06	22.2	14.21	0	0.00	14.20	22.2	9,536	0.23%
2022/05/05	23.6	14.54	1	14.45	14.50	22.6	9,572	0.24%
2022/05/04	15.2	14.68	17.1	14.66	14.65	-1.9	9,500	-0.02%
2022/05/03	15	14.72	3.2	14.70	14.70	11.9	9,564	0.12%
2022/04/29	17.1	14.94	1	14.95	14.95	16.1	9,791	0.16%
2022/04/28	2	14.90	0	0.00	14.95	2	9,955	0.02%
2022/04/27	2.3	14.88	0	0.00	14.90	2.3	10,020	0.02%
2022/04/26	21	15.00	0	0.00	15.10	21	10,027	0.21%
2022/04/25	5	14.92	6	14.89	14.95	-1	10,112	-0.01%
2022/04/22	27	15.13	5	15.12	15.25	22	10,221	0.22%
2022/04/21	15.2	14.82	3	14.90	15.05	12.2	10,444	0.12%
2022/04/20	21.3	14.82	0	0.00	15.00	21.3	10,773	0.20%
2022/04/19	4.1	14.86	3.6	15.03	14.90	0.5	11,067	0.00%
2022/04/18	108	14.79	56	14.67	14.75	52	12,254	0.42%	大買/
2022/04/15	3	15.16	2.3	15.12	15.15	0.7	12,176	0.01%
2022/04/14	19.4	15.18	9	15.33	15.15	10.4	12,347	0.08%
2022/04/13	43.1	15.62	14	15.59	15.75	29.1	12,104	0.24%
2022/04/12	39	15.76	60	15.70	15.75	-21	12,199	-0.17%
2022/04/11	30.5	15.93	1.1	15.91	16.00	29.4	12,060	0.24%
2022/04/08	8	15.34	0	0.00	15.75	8	11,837	0.07%
2022/04/07	51.1	15.64	2.1	15.75	15.35	49	11,713	0.42%
2022/04/06	2.4	15.42	1	15.25	15.55	1.4	11,389	0.01%
2022/04/01	17	15.23	4	15.20	15.20	13	11,351	0.11%
2022/03/31	41.1	15.22	49	15.20	15.15	-7.9	11,470	-0.07%
2022/03/30	12	14.90	12	14.87	14.95	0	11,273	0.00%
2022/03/29	6.9	14.88	1	14.80	14.80	5.9	11,189	0.05%
2022/03/28	1.3	14.86	7	14.85	14.85	-5.7	11,160	-0.05%
2022/03/25	15.5	14.77	6	14.74	14.70	9.5	11,087	0.09%
2022/03/24	11.5	14.98	1	15.05	15.00	10.5	10,926	0.10%
2022/03/23	34	14.98	9	14.99	15.05	25	10,830	0.23%
2022/03/22	15.3	14.61	0.2	14.60	14.65	15.1	10,622	0.14%
2022/03/21	37.3	14.66	6.6	14.65	14.70	30.6	10,611	0.29%
2022/03/18	9	14.71	3	14.65	14.75	6	10,519	0.06%
2022/03/17	0.4	14.30	0	0.00	14.35	0.4	10,135	0.00%
2022/03/16	52	14.10	58	14.08	14.15	-6	9,988	-0.06%
2022/03/15	3.9	13.77	27	13.75	13.80	-23.1	9,752	-0.24%
2022/03/14	51.7	13.75	1	13.75	13.70	50.7	9,780	0.52%
2022/03/11	1	13.65	90	13.57	13.70	-89	9,755	-0.91%
2022/03/10	80	13.50	10	13.70	13.70	70	9,690	0.72%
2022/03/09	2.2	13.26	0	0.00	13.35	2.2	9,647	0.02%
2022/03/08	62.2	13.32	0.1	13.40	13.25	62	9,516	0.65%
2022/03/07	40.5	13.35	2.2	13.35	13.40	38.3	9,374	0.41%
2022/03/04	9	13.55	0.9	13.60	13.60	8.1	9,279	0.09%
2022/03/03	2	13.65	68	13.70	13.65	-66	9,317	-0.71%
2022/03/02	6.6	13.64	18	13.64	13.65	-11.4	9,338	-0.12%
2022/03/01	82	13.50	0	0.00	13.70	82	9,306	0.88%
2022/02/25	1.6	13.42	6	13.42	13.40	-4.4	9,255	-0.05%
2022/02/24	14.5	13.35	1	13.40	13.35	13.5	9,162	0.15%
2022/02/23	4.1	13.54	0	0.00	13.55	4.1	9,014	0.05%
2022/02/22	16.1	13.53	0	0.00	13.55	16.1	9,066	0.18%
2022/02/21	0.3	13.74	5	13.65	13.65	-4.7	9,092	-0.05%
2022/02/18	7	13.67	5	13.72	13.75	2	9,255	0.02%
2022/02/17	3	13.67	30.1	13.70	13.70	-27.1	9,255	-0.29%
2022/02/16	14	13.69	0.2	13.70	13.70	13.8	9,257	0.15%
2022/02/15	20.9	13.68	0	0.00	13.65	20.9	9,293	0.22%
2022/02/14	3	13.65	0	0.00	13.75	3	9,233	0.03%
2022/02/11	4.8	13.73	0	0.00	13.80	4.8	9,171	0.05%
2022/02/10	2.8	13.76	1	13.70	13.75	1.8	9,127	0.02%
2022/02/09	15.8	13.76	0.3	13.87	13.80	15.5	9,078	0.17%
2022/02/08	54	13.80	16	13.78	13.85	38	8,981	0.42%
2022/02/07	112	13.69	7	13.61	13.65	105	8,819	1.19%	大買/鉅額交易
2022/01/26	11	13.40	0	0.00	13.30	11	8,678	0.13%
2022/01/25	51.4	13.30	0	0.00	13.20	51.4	8,651	0.59%
2022/01/24	3	13.15	10.2	13.36	13.40	-7.2	8,588	-0.08%
2022/01/21	8.1	13.24	2	13.20	13.20	6.1	8,332	0.07%
2022/01/20	13.3	13.43	2	13.40	13.45	11.3	8,158	0.14%
2022/01/19	2	13.53	10	13.53	13.55	-8	8,135	-0.10%
2022/01/18	2.1	13.57	19	13.50	13.65	-16.9	8,099	-0.21%
2022/01/17	3.1	13.59	3.2	13.70	13.55	-0.1	7,991	0.00%
2022/01/14	12.3	13.71	17	13.65	13.75	-4.7	7,835	-0.06%
2022/01/13	24	13.79	4.1	13.78	13.85	19.9	7,675	0.26%
2022/01/12	47	13.47	8.1	13.46	13.55	38.9	7,345	0.53%
2022/01/11	49.8	13.40	221.1	13.16	13.60	-171.3	6,983	-2.45%	大賣/鉅額交易
2022/01/10	7.2	12.81	8.2	12.80	12.90	-1.1	5,799	-0.02%
2022/01/07	10	12.57	7	12.56	12.60	3	5,674	0.05%
2022/01/06	7	12.36	0	0.00	12.35	7	5,424	0.13%
2022/01/05	1.2	12.28	66	12.34	12.35	-64.8	5,346	-1.21%
2022/01/04	5.1	12.20	0	0.00	12.20	5.1	5,210	0.10%
2022/01/03	16	12.20	7.1	12.15	12.20	8.9	5,178	0.17%
2021/12/30	4.6	12.19	1.6	12.17	12.15	3	5,138	0.06%
2021/12/29	3.7	12.13	5	12.05	12.15	-1.3	5,118	-0.02%
2021/12/28	4	12.06	63.2	12.00	12.05	-59.2	5,057	-1.17%
2021/12/27	5	12.00	21.6	12.00	12.00	-16.6	4,944	-0.34%
2021/12/24	2	12.05	5	12.05	12.05	-3	4,855	-0.06%
2021/12/22	1.6	12.07	0	0.00	12.05	1.6	4,893	0.03%
2021/12/21	3	12.03	0	0.00	12.00	3	4,901	0.06%
2021/12/20	3	12.00	5	12.00	12.00	-2	4,958	-0.04%
2021/12/17	2	12.00	0	12.05	12.05	2	4,957	0.04%
2021/12/16	1	12.05	0	0.00	12.00	1	4,930	0.02%
2021/12/15	0.3	12.03	15	12.00	12.00	-14.7	5,022	-0.29%
2021/12/14	33.2	12.00	4	12.00	12.00	29.2	5,195	0.56%
2021/12/13	0.6	12.05	0	0.00	12.05	0.6	5,238	0.01%
2021/12/10	3.5	12.01	24	12.00	12.05	-20.5	5,378	-0.38%
2021/12/09	2	12.00	6	12.00	12.05	-4	5,445	-0.07%
2021/12/08	11	12.00	16.6	12.00	12.00	-5.6	5,513	-0.10%
2021/12/07	1	11.95	3	11.95	12.00	-2	5,452	-0.04%
2021/12/06	3.4	12.00	0	0.00	11.95	3.4	5,470	0.06%
2021/12/01	0.1	11.95	0	0.00	12.00	0.1	5,556	0.00%
2021/11/30	12	11.90	0	0.00	11.90	12	5,609	0.21%
2021/11/29	0	0.00	2	11.95	11.95	-2	5,634	-0.04%
2021/11/25	0.4	12.10	1	12.10	12.10	-0.6	6,176	-0.01%
2021/11/24	0	0.00	8	12.05	12.10	-8	6,607	-0.12%
2021/11/23	2.4	12.05	1	12.05	12.00	1.4	6,862	0.02%
2021/11/22	10.5	12.05	1	12.05	12.10	9.5	6,968	0.14%
2021/11/19	4.1	12.09	4.2	12.15	12.05	-0.1	7,010	0.00%
2021/11/18	31	12.16	9	12.11	12.20	22	6,985	0.31%
2021/11/17	2	12.00	4	12.00	12.05	-2	6,849	-0.03%
2021/11/16	0	0.00	1	11.95	12.00	-1	6,749	-0.01%
2021/11/15	1.4	12.03	0	0.00	12.00	1.4	6,784	0.02%
2021/11/12	3.9	11.96	49	11.98	12.00	-45.1	6,783	-0.66%
2021/11/11	0.1	11.90	0	0.00	11.95	0.1	6,747	0.00%
2021/11/10	0.2	11.93	5	11.90	11.95	-4.8	6,841	-0.07%
2021/11/09	0.3	11.95	0	0.00	11.90	0.3	6,884	0.00%
2021/11/08	4	11.90	2	11.90	11.95	2	6,888	0.03%
2021/11/05	2.1	11.96	4.2	11.90	11.95	-2.1	6,907	-0.03%
2021/11/03	7.6	12.01	0	0.00	12.00	7.6	6,946	0.11%
2021/11/02	3	12.00	2	11.95	12.00	1	6,914	0.01%
2021/11/01	2	11.95	2	11.95	11.95	0	6,905	0.00%
2021/10/29	23.5	11.93	0	0.00	11.95	23.5	6,915	0.34%
2021/10/28	3.3	11.90	1	11.95	11.90	2.3	6,871	0.03%
2021/10/27	10.3	11.95	0	0.00	11.95	10.3	6,864	0.15%
2021/10/25	1.4	11.95	0	0.00	11.95	1.4	6,754	0.02%
2021/10/22	1	12.00	0	0.00	11.95	1	6,807	0.01%
2021/10/21	4.1	11.95	0	0.00	11.90	4.1	6,808	0.06%
2021/10/20	0	0.00	1	11.80	11.80	-1	6,666	-0.01%
2021/10/19	0	0.00	1	11.70	11.70	-1	6,607	-0.02%
2021/10/18	0	0.00	2.4	11.66	11.70	-2.4	6,588	-0.04%
2021/10/15	0.1	11.70	1	11.60	11.65	-0.9	6,594	-0.01%
2021/10/14	0	0.00	0	11.60	11.60	0	6,620	0.00%
2021/10/12	4.1	11.56	3.2	11.60	11.60	0.9	6,714	0.01%
2021/10/08	7	11.56	0.1	11.60	11.55	6.9	6,656	0.10%
2021/10/07	1.1	11.55	0	0.00	11.55	1.1	6,680	0.02%
2021/10/06	4.1	11.55	0	0.00	11.55	4.1	6,717	0.06%
2021/10/05	8.5	11.50	1	11.50	11.50	7.5	6,776	0.11%
2021/10/04	7.2	11.50	0	0.00	11.55	7.2	6,784	0.11%
2021/10/01	26.6	11.50	0	0.00	11.50	26.6	6,800	0.39%
2021/09/30	0	0.00	0	11.55	11.60	0	6,724	0.00%
2021/09/29	5.3	11.55	4	11.55	11.55	1.3	6,730	0.02%
2021/09/28	1	11.60	0	0.00	11.60	1	6,747	0.01%
2021/09/27	1	11.55	0	0.00	11.55	1	6,763	0.01%
2021/09/24	31	11.55	7	11.55	11.55	24	6,736	0.36%
2021/09/23	1	11.50	0	0.00	11.50	1	6,755	0.01%
2021/09/22	15	11.39	1	11.45	11.45	14	6,779	0.21%
2021/09/17	1	11.55	0	0.00	11.50	1	6,703	0.01%
2021/09/16	7.1	11.42	0	0.00	11.50	7.1	6,504	0.11%
2021/09/15	4.2	11.43	0	0.00	11.40	4.2	6,414	0.07%
2021/09/14	1.1	11.50	0	0.00	11.50	1.1	6,264	0.02%
2021/09/13	0.8	11.61	0	11.60	11.55	0.8	6,172	0.01%
2021/09/10	1.1	11.60	0.1	11.65	11.55	1	6,092	0.02%
2021/09/09	5	11.55	0	0.00	11.55	5	6,250	0.08%
2021/09/08	16	11.60	0	0.00	11.55	16	6,226	0.26%
2021/09/07	1	11.65	0	0.00	11.65	1	6,207	0.02%
2021/09/06	4.2	11.72	0	0.00	11.70	4.2	6,217	0.07%
2021/09/03	3	11.70	10	11.70	11.75	-7	6,182	-0.11%
2021/09/02	4	11.61	0	0.00	11.60	4	6,111	0.07%
2021/09/01	0	0.00	12	11.70	11.70	-12	6,039	-0.20%
2021/08/31	23	11.63	11	11.75	11.75	12	5,938	0.20%
2021/08/30	10	12.20	7	12.20	12.20	3	5,404	0.06%
2021/08/27	11	12.10	11	12.10	12.10	0	4,991	0.00%
2021/08/26	0	0.00	25	12.00	12.00	-25	4,724	-0.53%
2021/08/25	0.3	11.95	36	11.95	12.00	-35.7	4,639	-0.77%
2021/08/24	1.5	11.95	0	0.00	11.95	1.5	4,618	0.03%
2021/08/23	1.1	11.95	0	0.00	11.95	1.1	4,593	0.02%
2021/08/19	0.5	11.86	3	11.85	11.85	-2.5	4,692	-0.05%
2021/08/18	5	11.85	1	11.85	11.90	4	4,657	0.09%
2021/08/17	11.6	11.87	0	0.00	11.90	11.6	4,653	0.25%
2021/08/16	8.2	11.90	1	11.95	11.90	7.2	4,627	0.16%
2021/08/13	7	11.95	0.1	11.95	11.95	6.9	4,558	0.15%
2021/08/11	6.4	11.95	0	0.00	12.00	6.4	4,578	0.14%
2021/08/09	1	11.95	0.1	11.90	11.95	0.9	4,929	0.02%
2021/08/06	0	11.95	0	0.00	11.95	0	5,116	0.00%
2021/08/05	5	11.98	2.2	11.96	12.00	2.8	5,333	0.05%
2021/08/04	14	11.95	1	11.90	11.95	13	5,765	0.23%
2021/08/03	0	0.00	2	11.90	11.90	-2	5,912	-0.03%
2021/08/02	3	11.93	1	11.90	11.95	2	6,203	0.03%
2021/07/30	1	11.90	0	0.00	11.90	1	6,257	0.02%
2021/07/28	10	11.84	1.1	11.90	11.90	8.9	6,444	0.14%
2021/07/27	10	11.94	0	0.00	11.95	10	6,687	0.15%
2021/07/26	2	11.95	31	11.90	11.90	-29	6,812	-0.43%
2021/07/22	3	11.88	4	11.85	11.90	-1	6,919	-0.01%
2021/07/20	1	11.85	0	0.00	11.85	1	6,998	0.01%
2021/07/19	0	0.00	0.1	11.90	11.95	-0.1	6,975	0.00%
2021/07/16	0.7	11.95	0	0.00	11.90	0.7	7,058	0.01%
2021/07/15	1	11.90	0	0.00	11.90	1	7,022	0.01%
2021/07/14	9	11.90	1.2	11.90	11.90	7.9	7,136	0.11%
2021/07/13	6	11.90	2	11.90	11.90	4	7,338	0.05%
2021/07/12	1.4	11.90	62	11.90	11.85	-60.6	7,356	-0.82%
2021/07/09	1	11.80	2.5	11.78	11.75	-1.5	7,378	-0.02%
2021/07/06	0	0.00	5.1	11.70	11.70	-5.1	7,599	-0.07%
2021/07/05	3	11.65	0	0.00	11.65	3	7,708	0.04%
2021/07/02	9.3	11.60	2	11.60	11.60	7.3	7,723	0.09%
2021/07/01	1	11.60	2	11.55	11.55	-1	7,727	-0.01%
2021/06/29	5	11.55	1	11.55	11.60	4	7,784	0.05%
2021/06/25	7.5	11.55	1.6	11.55	11.55	5.9	7,838	0.08%
2021/06/23	2	11.50	0	0.00	11.55	2	7,948	0.03%
2021/06/21	3.1	11.40	3	11.40	11.40	0.1	7,944	0.00%
2021/06/18	0.2	11.50	4	11.45	11.45	-3.8	7,956	-0.05%
2021/06/17	0	0.00	25	11.48	11.45	-25	7,820	-0.32%
2021/06/16	6	11.45	21	11.50	11.45	-15	8,023	-0.19%
2021/06/15	0	0.00	1	11.45	11.50	-1	8,007	-0.01%
2021/06/11	1	11.50	0	0.00	11.50	1	8,048	0.01%
2021/06/09	5	11.45	0	0.00	11.40	5	8,127	0.06%
2021/06/07	9.5	11.46	0	0.00	11.45	9.5	8,553	0.11%
2021/06/04	3	11.50	0	0.00	11.55	3	8,648	0.03%
2021/06/03	6.2	11.55	10	11.55	11.55	-3.8	8,843	-0.04%
2021/06/02	2	11.48	9	11.45	11.50	-7	8,945	-0.08%
2021/06/01	13	11.40	3	11.40	11.45	10	8,926	0.11%
2021/05/31	25.8	11.35	0	0.00	11.35	25.8	8,959	0.29%
2021/05/28	7	11.30	21	11.30	11.35	-14	9,021	-0.16%
2021/05/27	5.1	11.29	33	11.25	11.20	-27.9	9,087	-0.31%
2021/05/26	1	11.30	0	0.00	11.35	1	9,046	0.01%
2021/05/25	10	11.35	0	0.00	11.35	10	9,080	0.11%
2021/05/24	28	11.30	0	0.00	11.30	28	9,197	0.30%
2021/05/21	31	11.30	80	11.35	11.35	-49	9,258	-0.53%
2021/05/20	12	11.24	31	11.23	11.25	-19	9,295	-0.20%
2021/05/19	84	11.25	1	11.25	11.25	83	9,306	0.89%
2021/05/18	54	11.30	39	11.30	11.35	15	9,281	0.16%
2021/05/17	2.2	11.15	2	11.20	11.05	0.2	9,210	0.00%
2021/05/14	50	11.35	0	0.00	11.45	50	8,975	0.56%
2021/05/13	1.4	11.39	1	11.35	11.30	0.4	8,808	0.00%
2021/05/12	21.8	11.55	6.1	11.69	11.40	15.7	8,600	0.18%
2021/05/11	5	11.85	11	11.90	11.85	-6	8,154	-0.07%
2021/05/10	0.2	11.95	36	12.00	12.05	-35.8	8,016	-0.45%
2021/05/07	1	11.95	0	11.90	11.90	1	7,755	0.01%
2021/05/06	3	11.85	0.1	11.90	11.85	2.9	7,719	0.04%
2021/05/05	1.1	11.80	0	0.00	11.80	1.1	7,642	0.01%
2021/05/04	13	11.69	26	11.71	11.70	-13	7,584	-0.17%
2021/05/03	12	11.90	1	11.85	11.95	11	7,314	0.15%
2021/04/29	0	0.00	2	11.95	11.95	-2	7,206	-0.03%
2021/04/28	6	11.95	0	0.00	11.95	6	7,171	0.08%
2021/04/26	2	11.83	9	11.87	11.90	-7	7,175	-0.10%
2021/04/23	2	11.75	0	0.00	11.80	2	7,071	0.03%
2021/04/22	4.4	11.80	3	11.80	11.80	1.4	7,102	0.02%
2021/04/20	9	11.82	0	0.00	11.90	9	7,047	0.13%
2021/04/19	5	11.95	1.1	11.85	11.95	3.9	6,975	0.06%
2021/04/16	13.3	11.68	0.7	12.76	11.70	12.6	6,837	0.18%
2021/04/15	87	11.65	2.1	11.70	11.70	84.9	6,868	1.24%
2021/04/14	3.2	11.50	12	11.52	11.55	-8.8	6,783	-0.13%
2021/04/13	6.2	11.55	2.1	11.57	11.55	4.1	6,809	0.06%
2021/04/12	23	11.44	2.1	11.50	11.50	20.9	6,717	0.31%
2021/04/09	12.1	11.46	20	11.45	11.40	-7.9	6,658	-0.12%
2021/04/08	4	11.45	52	11.45	11.45	-48	6,602	-0.73%
2021/04/07	116.8	11.45	0	0.00	11.45	116.8	6,733	1.73%	大買/鉅額交易
2021/04/06	16.2	11.50	1	11.50	11.45	15.2	6,741	0.23%
2021/04/01	10.8	11.50	4	11.50	11.50	6.8	6,729	0.10%
2021/03/31	2.8	11.46	0	0.00	11.50	2.8	6,705	0.04%
2021/03/30	17	11.48	20	11.45	11.50	-3	6,676	-0.04%
2021/03/29	4.1	11.46	0	0.00	11.45	4.1	6,696	0.06%
2021/03/26	12	11.45	0	0.00	11.45	12	6,857	0.17%
2021/03/25	2	11.38	0	0.00	11.40	2	6,832	0.03%
2021/03/24	11	11.35	0	0.00	11.35	11	6,908	0.16%
2021/03/23	0	0.00	5	11.35	11.35	-5	6,882	-0.07%
2021/03/22	7	11.31	6	11.35	11.40	1	6,882	0.01%
2021/03/19	11	11.37	59	11.35	11.25	-48	6,891	-0.70%
2021/03/18	0.6	11.40	12.4	11.40	11.40	-11.8	6,694	-0.18%
2021/03/17	113	11.44	0	0.00	11.40	113	6,687	1.69%	大買/鉅額交易
2021/03/16	0	0.00	11	11.45	11.50	-11	6,673	-0.16%
2021/03/15	3	11.40	2	11.40	11.40	1	6,744	0.01%
2021/03/11	2	11.33	0	0.00	11.30	2	6,758	0.03%
2021/03/10	8	11.45	0.1	11.50	11.50	7.9	6,461	0.12%
2021/03/09	7	11.35	7	11.33	11.45	0	6,352	0.00%
2021/03/08	6.4	11.24	6	11.20	11.20	0.4	6,131	0.01%
2021/03/05	5.3	11.20	2	11.20	11.20	3.3	6,027	0.05%
2021/03/04	3	11.13	1.2	11.11	11.20	1.8	6,083	0.03%
2021/03/03	5.9	11.20	1.1	11.20	11.20	4.8	6,003	0.08%
2021/03/02	1	11.15	2	11.15	11.10	-1	5,903	-0.02%
2021/02/26	11	11.09	10	11.10	11.10	1	5,833	0.02%
2021/02/25	3	11.10	0	0.00	11.10	3	5,733	0.05%
2021/02/24	2	11.00	10.1	11.05	11.00	-8.1	5,695	-0.14%
2021/02/23	10.8	10.91	22	10.90	10.95	-11.2	5,537	-0.20%
2021/02/22	1	10.90	0.1	10.85	10.85	0.9	5,470	0.02%
2021/02/19	0.5	10.85	0	0.00	10.85	0.5	5,431	0.01%
2021/02/18	2.4	10.85	2.1	10.85	10.85	0.3	5,407	0.01%
2021/02/17	5	10.80	0	0.00	10.80	5	5,432	0.09%
2021/02/05	20	10.70	0	0.00	10.70	20	5,362	0.37%
2021/02/02	1	10.70	1	10.70	10.70	0	5,457	0.00%
2021/02/01	0	0.00	2	10.65	10.70	-2	5,461	-0.04%
2021/01/29	0	0.00	0.1	10.70	10.65	-0.1	5,429	0.00%
2021/01/28	10.4	10.65	5	10.65	10.70	5.4	5,410	0.10%
2021/01/26	10	10.70	5	10.70	10.70	5	5,329	0.09%
2021/01/25	50.3	10.70	0	0.00	10.75	50.3	5,309	0.95%
2021/01/22	5	10.70	20	10.70	10.70	-15	5,254	-0.29%
2021/01/21	20	10.75	0	0.00	10.70	20	5,197	0.38%
2021/01/20	3.6	10.76	6	10.75	10.70	-2.4	5,154	-0.05%
2021/01/19	0.8	10.80	5	10.80	10.85	-4.2	5,042	-0.08%
2021/01/18	2	10.80	5	10.80	10.85	-3	5,096	-0.06%
2021/01/15	0.8	10.92	0	0.00	10.85	0.8	5,084	0.02%
2021/01/14	0	0.00	0.2	10.90	10.95	-0.2	5,046	0.00%
2021/01/13	4	10.95	1	10.95	10.95	3	5,034	0.06%
2021/01/12	0	0.00	3	10.90	10.90	-3	4,950	-0.06%
2021/01/11	11	11.00	0.2	10.95	11.00	10.8	4,897	0.22%
2021/01/08	1	10.85	0	0.00	10.90	1	4,813	0.02%
2021/01/07	1.3	10.81	2	10.80	10.85	-0.7	4,709	-0.01%
2021/01/06	0.2	10.85	0	0.00	10.80	0.2	4,705	0.00%
2020/12/31	0	0.00	1	10.90	10.85	-1	4,533	-0.02%
2020/12/30	0	0.00	12	10.77	10.90	-12	4,442	-0.27%
2020/12/29	10	10.70	0	0.00	10.75	10	4,263	0.23%
2020/12/28	0.9	10.75	0	0.00	10.75	0.9	4,227	0.02%
2020/12/25	0	0.00	11	10.78	10.75	-11	4,213	-0.26%
2020/12/24	2	10.75	1.3	10.80	10.80	0.7	4,196	0.02%
2020/12/23	8	10.74	5.6	10.71	10.75	2.4	4,173	0.06%
2020/12/22	4.4	10.76	12	10.75	10.75	-7.6	4,135	-0.18%
2020/12/17	0.6	10.90	6.5	10.90	10.90	-5.9	4,000	-0.15%
2020/12/15	5	10.80	0	0.00	10.80	5	4,044	0.12%
2020/12/14	4.2	10.91	0.3	10.90	10.85	3.9	4,008	0.10%
2020/12/11	2	10.85	0	0.00	10.95	2	3,970	0.05%
2020/12/10	0	0.00	2.2	10.85	10.85	-2.2	3,963	-0.05%
2020/12/09	16	10.85	0	0.00	10.85	16	3,916	0.41%
2020/12/08	3	10.90	1	10.90	10.90	2	3,796	0.05%
2020/12/07	0	0.00	3.2	11.00	11.05	-3.2	3,712	-0.09%
2020/12/04	3	10.92	0	0.00	10.95	3	3,662	0.08%
2020/12/03	12	10.90	0	0.00	10.95	12	3,657	0.33%
2020/12/02	10	10.95	11	10.90	10.95	-1	3,684	-0.03%
2020/12/01	1	10.90	0	0.00	10.95	1	3,771	0.03%
2020/11/30	17	10.95	0	0.00	10.90	17	3,828	0.44%
2020/11/26	0	0.00	0.1	11.00	11.00	-0.1	3,875	0.00%
2020/11/25	2.1	11.00	1	11.05	11.00	1.1	3,991	0.03%
2020/11/23	0	0.00	1.1	11.00	11.00	-1.1	4,016	-0.03%
2020/11/17	2	11.00	0	0.00	11.00	2	4,945	0.04%
2020/11/13	3	11.00	1	11.00	11.00	2	5,210	0.04%
2020/11/11	5	11.05	7.1	11.10	11.15	-2.1	5,377	-0.04%
2020/11/10	0.2	11.00	0	0.00	11.00	0.2	5,314	0.00%
2020/11/06	0.7	10.85	2.2	10.85	10.85	-1.5	5,394	-0.03%
2020/11/05	2	10.95	0	0.00	10.85	2	5,435	0.04%
2020/11/04	5	10.95	0	0.00	10.95	5	5,508	0.09%
2020/11/02	2	10.90	2	10.85	10.90	0	5,625	0.00%
2020/10/30	1	10.85	0	0.00	10.85	1	5,639	0.02%
2020/10/28	2	10.95	0	0.00	10.85	2	5,655	0.04%
2020/10/27	0.1	11.00	0	0.00	10.90	0.1	5,646	0.00%
2020/10/26	16	10.95	1	11.00	10.95	15	5,653	0.27%
2020/10/23	0	0.00	1	10.80	10.80	-1	5,613	-0.02%
2020/10/21	2	10.78	0	0.00	10.80	2	5,745	0.03%
2020/10/20	4	10.79	0	0.00	10.80	4	5,770	0.07%
2020/10/19	0.2	10.80	2	10.80	10.80	-1.8	5,782	-0.03%
2020/10/16	2	10.78	0	0.00	10.75	2	5,818	0.03%
2020/10/15	0	0.00	3	10.80	10.80	-3	5,921	-0.05%
2020/10/13	0.1	10.90	0	0.00	10.90	0.1	5,979	0.00%
2020/10/12	0.3	10.90	0	0.00	10.90	0.3	6,024	0.01%
2020/10/08	1	11.00	0.2	11.00	10.95	0.8	6,061	0.01%
2020/10/06	0	0.00	2	10.85	10.85	-2	6,106	-0.03%
2020/10/05	1	10.75	3.2	10.75	10.80	-2.2	6,182	-0.03%
2020/09/30	1	10.80	0	0.00	10.70	1	6,198	0.02%
2020/09/28	1	10.65	0	0.00	10.65	1	6,203	0.02%
2020/09/25	1	10.65	0	0.00	10.55	1	6,291	0.02%
2020/09/24	14.6	10.51	0	0.00	10.50	14.6	6,315	0.23%
2020/09/23	17	10.69	0	0.00	10.70	17	6,244	0.27%
2020/09/22	4	10.79	6	10.80	10.75	-2	6,199	-0.03%
2020/09/18	2.2	10.95	0	0.00	10.95	2.2	6,197	0.04%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/16	1	10.90	22	10.90	10.90	-21	6,232	-0.34%
2020/09/15	1	10.90	3	10.90	10.90	-2	6,278	-0.03%
2020/09/14	23	10.93	2	10.90	10.95	21	6,298	0.33%
2020/09/11	13	10.95	0	0.00	10.95	13	6,299	0.21%
2020/09/09	2	10.95	0	0.00	10.95	2	6,353	0.03%
2020/09/08	10	11.00	0	0.00	11.05	10	6,378	0.16%
2020/09/07	7	10.95	0	0.00	10.95	7	6,471	0.11%
2020/09/04	5	10.86	0	0.00	10.80	5	6,554	0.08%
2020/09/03	5	10.98	6	10.94	10.95	-1	6,507	-0.02%
2020/09/02	9	11.01	8	11.03	11.00	1	6,491	0.02%
2020/09/01	1	11.10	0	0.00	11.05	1	6,484	0.02%
2020/08/31	58	11.20	0	0.00	11.15	58	6,466	0.90%
2020/08/28	4	11.30	23	11.25	11.30	-19	6,430	-0.30%
2020/08/27	6	11.35	1	11.30	11.30	5	6,530	0.08%
2020/08/26	12	11.30	0	0.00	11.30	12	6,487	0.18%
2020/08/25	3.1	12.04	4	12.06	12.10	-0.9	6,157	-0.01%
2020/08/24	7	12.00	1	12.00	12.00	6	5,885	0.10%
2020/08/21	1	12.00	4	12.05	12.05	-3	5,735	-0.05%
2020/08/20	17	11.95	0	0.00	11.90	17	5,667	0.30%
2020/08/19	6	12.10	1	12.10	12.10	5	5,449	0.09%
2020/08/18	7	12.05	0	0.00	12.10	7	5,388	0.13%
2020/08/17	10	12.03	10.3	12.03	12.05	-0.3	5,363	0.00%
2020/08/14	4	12.00	40	11.96	11.95	-36	5,231	-0.69%
2020/08/13	5	12.00	1	12.00	12.00	4	5,205	0.08%
2020/08/12	2	11.95	35.1	12.00	12.00	-33.1	5,115	-0.65%
2020/08/11	15	12.00	0	0.00	11.95	15	5,056	0.30%
2020/08/10	0	0.00	1	11.95	12.00	-1	5,032	-0.02%
2020/08/06	5	11.80	32.8	11.85	11.85	-27.8	4,969	-0.56%
2020/07/31	2	11.70	0	0.00	11.70	2	5,074	0.04%
2020/07/30	0.7	11.70	0	0.00	11.70	0.7	5,134	0.01%
2020/07/27	19	11.75	0	0.00	11.70	19	5,255	0.36%
2020/07/23	29	11.95	0	0.00	11.90	29	5,235	0.55%
2020/07/22	10	11.93	0	0.00	11.95	10	5,272	0.19%
2020/07/21	5	11.85	11	11.95	11.95	-6	5,290	-0.11%
2020/07/17	40	11.85	0.2	11.85	11.90	39.8	5,220	0.76%
2020/07/16	40	11.85	8	11.85	11.90	32	5,303	0.60%
2020/07/15	3	11.80	0	0.00	11.80	3	5,275	0.06%
2020/07/14	6	11.75	17	11.75	11.75	-11	5,395	-0.20%
2020/07/13	5	11.75	14	11.75	11.80	-9	5,481	-0.16%
2020/07/10	7	11.79	1	11.75	11.75	6	5,566	0.11%
2020/07/09	12	11.89	3	11.85	11.85	9	5,594	0.16%
2020/07/08	1	11.80	1	11.80	11.85	0	5,648	0.00%
2020/07/07	0	0.00	11	11.80	11.80	-11	5,806	-0.19%
2020/07/06	5	11.85	0	0.00	11.85	5	5,902	0.08%
2020/07/03	16	11.75	0	0.00	11.70	16	5,943	0.27%
2020/07/02	0	0.00	1	11.70	11.70	-1	5,964	-0.02%
2020/07/01	1	11.70	0	0.00	11.65	1	6,040	0.02%
2020/06/30	1	11.70	0	0.00	11.65	1	6,104	0.02%
2020/06/23	0	0.00	1	11.85	11.75	-1	6,260	-0.02%
2020/06/22	1	11.85	4	11.80	11.80	-3	6,373	-0.05%
2020/06/19	1	11.90	0	0.00	11.90	1	6,598	0.02%
2020/06/18	1	11.85	7	11.87	11.90	-6	6,735	-0.09%
2020/06/17	2	11.80	0	0.00	11.90	2	6,813	0.03%
2020/06/16	2	11.75	2.5	11.76	11.80	-0.5	7,062	-0.01%
2020/06/12	3	11.58	40	11.61	11.70	-37	7,744	-0.48%
2020/06/11	6	11.83	5	11.95	11.80	1	7,862	0.01%
2020/06/10	5	11.89	2	11.95	11.95	3	7,969	0.04%
2020/06/09	5	11.92	9	11.90	11.95	-4	8,425	-0.05%
2020/06/08	2	11.90	0	0.00	11.95	2	8,764	0.02%
2020/06/05	1	11.85	0	0.00	11.85	1	8,808	0.01%
2020/06/04	0	0.00	2	11.80	11.85	-2	9,065	-0.02%
2020/06/03	10	11.82	0	0.00	11.85	10	9,227	0.11%
2020/05/29	6	11.42	0	0.00	11.40	6	9,190	0.07%
2020/05/27	2	11.50	0	0.00	11.45	2	9,316	0.02%
2020/05/25	5	11.29	15	11.34	11.40	-10	9,598	-0.10%
2020/05/22	2	11.40	4	11.45	11.40	-2	9,636	-0.02%
2020/05/21	2	11.45	0	0.00	11.50	2	9,639	0.02%
2020/05/20	4	11.45	0	0.00	11.45	4	9,651	0.04%
2020/05/19	4	11.45	0	0.00	11.45	4	9,645	0.04%
2020/05/18	2	11.35	0.1	11.40	11.35	1.9	9,669	0.02%
2020/05/15	2	11.35	0	0.00	11.35	2	9,670	0.02%
2020/05/14	2	11.38	1	11.40	11.35	1	9,660	0.01%
2020/05/13	2	11.40	0	0.00	11.40	2	9,643	0.02%
2020/05/11	1	11.50	3	11.48	11.40	-2	9,616	-0.02%
2020/05/08	0.6	11.35	0	0.00	11.30	0.6	9,539	0.01%
2020/05/07	2	11.20	1	11.15	11.20	1	9,529	0.01%
2020/05/06	0	0.00	3	11.20	11.20	-3	9,531	-0.03%
2020/05/05	1	11.30	3	11.30	11.30	-2	9,614	-0.02%
2020/05/04	1	11.25	0	0.00	11.25	1	9,688	0.01%
2020/04/30	4	11.46	64	11.45	11.45	-60	9,665	-0.62%
2020/04/29	2	11.35	1	11.35	11.30	1	9,745	0.01%
2020/04/28	6	11.15	0	0.00	11.20	6	9,827	0.06%
2020/04/27	3	11.07	0	0.00	11.10	3	10,092	0.03%
2020/04/23	4	10.90	0	0.00	10.90	4	10,098	0.04%
2020/04/22	0	0.00	1	10.70	10.80	-1	10,083	-0.01%
2020/04/21	3	10.88	0	0.00	10.85	3	10,114	0.03%
2020/04/20	0	11.15	0	0.00	11.10	0	10,024	0.00%
2020/04/17	0.8	11.05	4	11.14	11.00	-3.2	10,054	-0.03%
2020/04/16	10	11.01	0	0.00	11.00	10	9,942	0.10%
2020/04/15	2	11.15	0	0.00	11.15	2	9,875	0.02%
2020/04/13	2	10.80	0	0.00	10.80	2	9,830	0.02%
2020/04/10	83	10.88	0	0.00	10.95	83	9,773	0.85%
2020/04/09	1	10.65	3	10.60	10.65	-2	9,640	-0.02%
2020/04/08	1	10.55	10	10.50	10.55	-9	9,507	-0.09%
2020/04/01	10	10.30	0	0.00	10.20	10	9,304	0.11%
2020/03/31	1	10.25	3	10.30	10.35	-2	9,234	-0.02%
2020/03/30	12.1	10.34	0	0.00	10.25	12.1	9,179	0.13%
2020/03/27	10	10.51	10	10.55	10.45	0	9,041	0.00%
2020/03/26	15	10.37	1.5	10.45	10.35	13.5	8,911	0.15%
2020/03/25	4	10.55	1	10.60	10.55	3	8,761	0.03%
2020/03/24	2	10.00	0	0.00	10.00	2	8,512	0.02%
2020/03/23	3	9.68	2	9.64	9.69	1	8,362	0.01%
2020/03/20	12.5	9.75	20	9.93	9.90	-7.5	8,291	-0.09%
2020/03/19	33.5	9.24	86	9.20	9.16	-52.5	8,036	-0.65%
2020/03/18	2	10.23	0	0.00	10.05	2	7,533	0.03%
2020/03/17	12	10.34	1.1	10.30	10.25	10.9	7,335	0.15%
2020/03/16	32	10.90	1	10.95	10.75	31	7,126	0.43%
2020/03/13	13.2	11.00	15	10.98	11.20	-1.8	6,913	-0.03%
2020/03/12	16.2	11.72	10.8	11.62	11.65	5.4	6,467	0.08%
2020/03/11	11	12.00	0	0.00	11.95	11	6,105	0.18%
2020/03/10	16	11.90	10	11.90	12.00	6	6,024	0.10%
2020/03/09	38	12.07	40	12.11	12.05	-2	5,785	-0.03%
2020/03/06	3	12.25	1	12.25	12.25	2	5,553	0.04%
2020/03/05	3	12.30	0	0.00	12.30	3	5,547	0.05%
2020/03/04	1	12.25	0	0.00	12.25	1	5,533	0.02%
2020/03/02	4	12.23	1	12.25	12.20	3	5,524	0.05%
2020/02/26	11.5	12.32	4.3	12.30	12.35	7.2	5,257	0.14%
2020/02/25	5	12.15	8	12.15	12.15	-3	5,042	-0.06%
2020/02/24	5	12.20	0	0.00	12.25	5	4,989	0.10%
2020/02/21	6	12.33	0	0.00	12.30	6	4,969	0.12%
2020/02/19	0	0.00	7	12.26	12.35	-7	4,993	-0.14%
2020/02/17	1	12.30	0	0.00	12.25	1	5,029	0.02%
2020/02/14	2	12.25	0	0.00	12.30	2	5,047	0.04%
2020/02/12	0	0.00	20	12.30	12.25	-20	5,200	-0.38%
2020/02/11	0	0.00	1	12.25	12.25	-1	5,280	-0.02%
2020/02/10	8	12.20	2	12.20	12.15	6	5,303	0.11%
2020/02/07	14	12.25	3	12.27	12.30	11	5,384	0.20%
2020/02/06	65	12.40	68	12.34	12.35	-3	5,398	-0.06%
2020/02/05	25	12.19	0	0.00	12.15	25	5,354	0.47%
2020/02/04	2	12.05	2.5	12.07	12.15	-0.5	5,261	-0.01%
2020/02/03	23	11.98	8	12.00	12.05	15	5,305	0.28%
2020/01/31	24	12.17	0	0.00	12.15	24	5,124	0.47%
2020/01/30	25	12.12	16	12.10	12.10	9	4,971	0.18%
2020/01/20	2.5	12.46	3	12.45	12.50	-0.5	4,664	-0.01%
2020/01/17	10	12.45	0	0.00	12.45	10	4,600	0.22%
2020/01/16	3	12.45	0	0.00	12.45	3	4,618	0.06%
2020/01/15	4	12.45	3	12.45	12.50	1	4,644	0.02%
2020/01/14	1	12.45	0	0.00	12.45	1	4,585	0.02%
2020/01/10	0.5	12.25	0	0.00	12.30	0.5	4,650	0.01%
2020/01/09	5	12.20	1	12.25	12.25	4	4,636	0.09%
2020/01/08	4.5	12.18	1	12.20	12.20	3.5	4,629	0.08%
2020/01/07	3.9	12.20	0	0.00	12.30	3.9	4,570	0.09%
2020/01/06	1	12.10	0	0.00	12.15	1	4,541	0.02%
2020/01/03	1	12.10	15	12.05	12.10	-14	4,529	-0.31%
2020/01/02	0	0.00	1	12.00	12.05	-1	4,500	-0.02%
2019/12/31	1.4	12.00	2	12.00	12.00	-0.6	4,516	-0.01%
2019/12/25	0.5	12.00	0.6	12.00	12.00	-0.1	4,558	0.00%
2019/12/24	1	11.95	10	11.95	11.95	-9	4,634	-0.19%
2019/12/23	0	0.00	7	11.99	12.00	-7	4,645	-0.15%
2019/12/17	1	11.95	0	0.00	11.95	1	4,780	0.02%
2019/12/13	20	11.90	14.5	11.90	11.90	5.5	4,808	0.11%
2019/12/12	0	0.00	20	11.90	11.90	-20	4,794	-0.42%
2019/12/11	0	0.00	1	11.90	11.90	-1	4,749	-0.02%
2019/12/10	0	0.00	2	11.85	11.85	-2	4,721	-0.04%
2019/12/09	3	11.85	0	0.00	11.85	3	4,767	0.06%
2019/12/05	2	11.85	0	0.00	11.85	2	4,792	0.04%
2019/12/04	5	11.90	0	0.00	11.90	5	4,766	0.10%
2019/12/03	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/12/02	0	0.00	1.3	11.91	11.95	-1.3	4,797	-0.03%
2019/11/29	3	11.95	0	0.00	11.95	3	4,759	0.06%
2019/11/28	5	11.95	0	0.00	11.95	5	4,769	0.10%
2019/11/27	1	12.00	0	0.00	12.00	1	4,793	0.02%
2019/11/25	1	11.95	0	0.00	11.90	1	4,848	0.02%
2019/11/22	1	11.90	0	0.00	11.90	1	5,085	0.02%
2019/11/21	6	11.94	0	0.00	11.90	6	5,276	0.11%
2019/11/19	6.7	11.90	0	0.00	11.90	6.7	5,419	0.12%
2019/11/18	1	11.90	0	0.00	11.90	1	5,473	0.02%
2019/11/15	11	11.90	0	0.00	11.85	11	5,474	0.20%
2019/11/14	5	11.90	0	0.00	11.90	5	5,493	0.09%
2019/11/13	2	11.95	11	11.95	11.95	-9	5,561	-0.16%
2019/11/12	0	0.00	10	11.95	12.00	-10	5,614	-0.18%
2019/11/08	2	11.88	0	0.00	11.95	2	5,546	0.04%
2019/11/07	2	11.85	10	11.85	11.85	-8	5,492	-0.15%
2019/11/05	4	11.83	0	0.00	11.85	4	5,393	0.07%
2019/11/04	7	11.77	10	11.80	11.85	-3	5,475	-0.05%
2019/10/31	10.9	11.76	0	0.00	11.75	10.9	5,542	0.20%
2019/10/30	22	11.80	0	0.00	11.80	22	5,514	0.40%
2019/10/29	1	11.75	0	0.00	11.75	1	5,526	0.02%
2019/10/28	0.3	11.80	6.1	11.75	11.75	-5.8	5,520	-0.10%
2019/10/25	0	0.00	10.5	11.80	11.80	-10.5	5,506	-0.19%
2019/10/24	1	11.80	0	0.00	11.85	1	5,485	0.02%
2019/10/23	2	11.83	2	11.80	11.80	0	5,494	0.00%
2019/10/22	20.5	11.85	0	0.00	11.80	20.5	5,551	0.37%
2019/10/21	3	11.83	0	0.00	11.85	3	5,553	0.05%
2019/10/18	5.6	11.81	0	0.00	11.90	5.6	5,619	0.10%
2019/10/16	1.5	11.82	20	11.80	11.80	-18.5	5,484	-0.34%
2019/10/15	0	0.00	1	11.80	11.85	-1	5,482	-0.02%
2019/10/14	1	11.85	6.2	11.80	11.85	-5.2	5,481	-0.09%
2019/10/08	0.5	11.80	0.2	11.80	11.75	0.3	5,448	0.01%
2019/10/07	2	11.75	0	0.00	11.75	2	5,497	0.04%
2019/10/04	20	11.80	0.1	11.80	11.75	19.9	5,483	0.36%
2019/10/03	12	11.79	0	0.00	11.75	12	5,482	0.22%
2019/10/02	33.1	11.89	0.5	11.90	11.80	32.6	5,476	0.60%
2019/10/01	7.2	11.87	1	11.85	11.85	6.2	5,480	0.11%
2019/09/27	6	11.85	0	0.00	11.85	6	5,447	0.11%
2019/09/26	30	11.95	3	11.95	11.95	27	5,406	0.50%
2019/09/25	7.2	11.93	0	0.00	11.95	7.2	5,510	0.13%
2019/09/24	11	12.00	0	0.00	11.95	11	5,538	0.20%
2019/09/23	3	12.00	0	0.00	12.00	3	5,509	0.05%
2019/09/20	3.3	11.95	0	0.00	11.95	3.3	5,538	0.06%
2019/09/18	4	11.93	0	0.00	11.95	4	5,488	0.07%
2019/09/12	1	11.95	0	0.00	11.95	1	5,602	0.02%
2019/09/11	5	12.00	0	0.00	12.00	5	5,706	0.09%
2019/09/10	5.2	11.93	0.2	12.00	11.95	5.1	5,704	0.09%
2019/09/09	1	11.85	0	0.00	11.85	1	5,684	0.02%
2019/09/06	4.5	11.77	0	0.00	11.80	4.5	5,681	0.08%
2019/09/05	4.1	11.73	0	0.00	11.80	4.1	5,745	0.07%
2019/09/03	0.5	11.80	5	11.75	11.75	-4.5	6,119	-0.07%
2019/09/02	4	11.74	0	0.00	11.75	4	6,242	0.06%
2019/08/30	1	11.70	0	0.00	11.80	1	6,498	0.02%
2019/08/28	2	11.78	0	0.00	11.75	2	6,656	0.03%
2019/08/27	16.4	11.61	0	0.00	11.60	16.4	6,643	0.25%
2019/08/26	37	12.41	6	12.43	12.45	31	6,459	0.48%
2019/08/23	9	12.48	64	12.45	12.50	-55	6,289	-0.87%
2019/08/22	5	12.50	0	0.00	12.50	5	6,224	0.08%
2019/08/21	3	12.53	0	0.00	12.50	3	6,194	0.05%
2019/08/20	1	12.50	0	0.00	12.55	1	6,269	0.02%
2019/08/19	11	12.50	0	0.00	12.55	11	6,294	0.17%
2019/08/16	0.6	12.45	0	0.00	12.45	0.6	6,276	0.01%
2019/08/15	0	0.00	0.9	12.45	12.35	-0.9	6,222	-0.02%
2019/08/14	3	12.50	0	0.00	12.55	3	6,212	0.05%
2019/08/13	1	12.45	11	12.50	12.45	-10	6,170	-0.16%
2019/08/12	3	12.47	0	0.00	12.50	3	6,160	0.05%
2019/08/08	2	12.35	0	0.00	12.40	2	6,131	0.03%
2019/08/07	2	12.40	0	0.00	12.30	2	6,166	0.03%
2019/08/06	4	12.11	0	0.00	12.25	4	6,224	0.06%
2019/08/05	1	12.30	0	0.00	12.30	1	6,174	0.02%
2019/08/02	9	12.42	1	12.45	12.40	8	6,213	0.13%
2019/08/01	9	12.58	1	12.55	12.55	8	6,158	0.13%
2019/07/31	13	12.69	0	0.00	12.65	13	6,169	0.21%
2019/07/30	1	12.75	0	0.00	12.70	1	6,166	0.02%
2019/07/29	0	0.00	6	12.75	12.75	-6	6,365	-0.09%
2019/07/25	16.5	12.75	0	0.00	12.80	16.5	6,663	0.25%
2019/07/24	2	12.70	0	0.00	12.70	2	6,821	0.03%
2019/07/23	0	0.00	2	12.75	12.80	-2	6,955	-0.03%
2019/07/22	12	12.70	1	12.70	12.75	11	7,128	0.15%
2019/07/19	2	12.63	0	0.00	12.65	2	7,092	0.03%
2019/07/16	14	12.57	0	0.00	12.55	14	7,046	0.20%
2019/07/15	0	0.00	10	12.55	12.60	-10	7,034	-0.14%
2019/07/12	6	12.56	0.1	12.60	12.60	5.9	7,022	0.08%
2019/07/11	2	12.50	0	0.00	12.55	2	7,011	0.03%
2019/07/10	1	12.50	0	0.00	12.50	1	7,008	0.01%
2019/07/08	8	12.45	0	0.00	12.45	8	7,020	0.11%
2019/07/05	1	12.45	0	0.00	12.45	1	7,018	0.01%
2019/07/04	3.5	12.40	1	12.40	12.40	2.5	7,176	0.03%
2019/07/03	1	12.35	0	0.00	12.40	1	7,239	0.01%
2019/07/02	10	12.39	0	0.00	12.30	10	7,284	0.14%
2019/06/28	5	12.50	0	0.00	12.50	5	7,189	0.07%
2019/06/21	4	12.40	0	0.00	12.50	4	7,284	0.05%
2019/06/20	2	12.50	0	0.00	12.50	2	7,287	0.03%
2019/06/19	2	12.55	1	12.55	12.55	1	7,346	0.01%
2019/06/18	1	12.50	1.1	12.50	12.50	-0.1	7,272	0.00%
2019/06/17	1	12.45	4	12.48	12.45	-3	7,354	-0.04%
2019/06/14	0	0.00	1	12.35	12.35	-1	7,446	-0.01%
2019/06/12	3	12.15	15	12.19	12.25	-12	7,738	-0.16%
2019/06/11	7	12.51	8	12.63	12.50	-1	7,488	-0.01%
2019/06/10	15	12.73	3	12.65	12.70	12	7,366	0.16%
2019/06/06	14	12.60	4	12.58	12.55	10	7,260	0.14%
2019/06/05	10	12.39	0	0.00	12.45	10	7,010	0.14%
2019/06/04	1	12.30	0	0.00	12.30	1	6,885	0.01%
2019/06/03	5	12.16	0	0.00	12.30	5	6,919	0.07%
2019/05/31	1	12.20	20	12.25	12.25	-19	6,870	-0.28%
2019/05/28	7	12.11	0	0.00	12.10	7	6,798	0.10%
2019/05/27	5	12.18	6	12.10	12.20	-1	6,759	-0.01%
2019/05/24	3.2	12.05	9	12.04	12.10	-5.8	6,659	-0.09%
2019/05/21	4	12.00	7	12.00	12.05	-3	6,598	-0.05%
2019/05/20	6	11.90	0	0.00	11.90	6	6,529	0.09%
2019/05/17	11	11.85	5	11.81	11.85	6	6,516	0.09%
2019/05/16	3	11.75	0	0.00	11.80	3	6,538	0.05%
2019/05/15	3	11.80	0	0.00	11.80	3	6,523	0.05%
2019/05/14	13	11.72	0	0.00	11.75	13	6,503	0.20%
2019/05/13	11	11.90	402	11.90	11.80	-391	6,397	-6.11%	大賣/鉅額交易
2019/05/10	1	11.90	0	0.00	11.90	1	6,424	0.02%
2019/05/09	6	11.86	4.3	11.81	11.85	1.7	6,341	0.03%
2019/05/08	17	11.84	2	11.88	11.90	15	6,297	0.24%
2019/05/07	2	11.90	0	0.00	11.90	2	6,259	0.03%
2019/05/06	9	11.88	0	0.00	11.85	9	6,235	0.14%
2019/05/03	2	12.05	0	0.00	12.05	2	6,031	0.03%
2019/05/02	60	12.14	0	0.00	12.15	60	5,909	1.02%
2019/04/30	3	11.95	31	11.90	12.00	-28	5,811	-0.48%
2019/04/29	7	11.76	1	11.80	11.80	6	5,626	0.11%
2019/04/26	1	11.45	0	0.00	11.50	1	5,418	0.02%
2019/04/25	1	11.35	0	11.40	11.40	1	5,215	0.02%
2019/04/24	0	0.00	0.3	11.35	11.35	-0.3	5,158	-0.01%
2019/04/23	20	11.35	0	0.00	11.35	20	5,166	0.39%
2019/04/18	0	0.00	2	11.25	11.20	-2	5,285	-0.04%
2019/04/17	31	11.25	0	0.00	11.25	31	5,287	0.59%
2019/04/16	3	11.20	0	0.00	11.25	3	5,247	0.06%
2019/04/15	0.2	11.30	0	0.00	11.30	0.2	5,204	0.00%
2019/04/12	2	11.20	0	0.00	11.25	2	5,159	0.04%
2019/04/11	7	11.24	0	0.00	11.25	7	5,135	0.14%
2019/04/10	84.2	11.20	0	0.00	11.25	84.2	5,099	1.65%
2019/04/09	5	11.33	0	0.00	11.30	5	4,895	0.10%
2019/04/03	153	11.40	0	0.00	11.35	153	4,730	3.23%	大買/鉅額交易
2019/04/02	3	11.40	0	0.00	11.35	3	4,668	0.06%
2019/03/29	4	11.40	0	0.00	11.40	4	4,544	0.09%
2019/03/27	4	11.35	0	0.00	11.40	4	4,445	0.09%
2019/03/26	0	0.00	2	11.35	11.35	-2	4,395	-0.05%
2019/03/25	1	11.15	1	11.20	11.20	0	4,347	0.00%
2019/03/22	57	11.25	0	0.00	11.30	57	4,262	1.34%
2019/03/21	113.2	11.25	18	11.25	11.30	95.2	4,179	2.28%	大買/
2019/03/20	1.1	11.30	5	11.30	11.30	-3.9	4,143	-0.09%
2019/03/19	8	11.36	0	0.00	11.40	8	4,032	0.20%
2019/03/18	10	11.26	6	11.19	11.30	4	3,907	0.10%
2019/03/15	4	11.00	0	0.00	11.05	4	3,756	0.11%
2019/03/14	8	10.89	0	0.00	10.90	8	3,577	0.22%
2019/03/13	2	10.85	0	0.00	10.85	2	3,594	0.06%
2019/03/11	2	10.90	0	0.00	10.90	2	3,567	0.06%
2019/03/07	12	10.82	3	10.90	10.85	9	3,593	0.25%
2019/03/06	1	10.75	5	10.80	10.80	-4	3,456	-0.12%
2019/03/04	0	0.00	1.7	10.72	10.75	-1.7	3,395	-0.05%
2019/02/27	0	0.00	0.5	10.65	10.65	-0.5	3,338	-0.02%
2019/02/26	0	0.00	1	10.70	10.70	-1	3,328	-0.03%
2019/02/25	5	10.65	1.9	10.65	10.65	3.1	3,279	0.10%
2019/02/22	3	10.60	0	0.00	10.65	3	3,243	0.09%
2019/02/21	0	0.00	6	10.65	10.60	-6	3,246	-0.18%
2019/02/19	2	10.60	0	0.00	10.60	2	3,131	0.06%
2019/02/15	2	10.50	0	0.00	10.55	2	3,103	0.06%
2019/02/14	7	10.60	2	10.55	10.60	5	3,057	0.16%
2019/02/12	1	10.55	1	10.50	10.50	0	2,996	0.00%
2019/02/11	10	10.55	0	0.00	10.50	10	3,011	0.33%
2019/01/29	2	10.40	0	0.00	10.45	2	2,872	0.07%
2019/01/28	0	0.00	1	10.45	10.50	-1	2,861	-0.03%
2019/01/25	9	10.43	0	0.00	10.45	9	2,811	0.32%
2019/01/23	0	10.40	0	0.00	10.40	0	2,795	0.00%
2019/01/21	3.2	10.37	1	10.40	10.40	2.2	2,692	0.08%
2019/01/18	3	10.35	0	0.00	10.40	3	2,762	0.11%
2019/01/17	2	10.40	0	0.00	10.40	2	2,814	0.07%
2019/01/15	2	10.30	0	0.00	10.35	2	2,893	0.07%
2019/01/11	3	10.33	15	10.35	10.35	-12	3,041	-0.39%
2019/01/09	0	0.00	5	10.25	10.25	-5	2,971	-0.17%
2019/01/08	0	0.00	0	10.20	10.15	0	3,000	0.00%
2019/01/04	2	10.13	0	0.00	10.10	2	3,127	0.06%
2019/01/02	3	10.20	0	0.00	10.15	3	3,317	0.09%
2018/12/26	1	10.15	0	0.00	10.10	1	3,435	0.03%
2018/12/25	6	10.10	0	0.00	10.10	6	3,440	0.17%
2018/12/22	0.1	10.15	1	10.15	10.15	-0.9	3,483	-0.03%
2018/12/21	1.3	10.15	0	0.00	10.10	1.3	3,604	0.04%
2018/12/19	3	10.15	0	0.00	10.20	3	3,665	0.08%
2018/12/14	1	10.20	0	0.00	10.25	1	3,689	0.03%
2018/12/12	0	0.00	4	10.15	10.20	-4	3,720	-0.11%
2018/12/11	2	10.20	0	0.00	10.15	2	3,724	0.05%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/03	0.8	10.30	0	0.00	10.30	0.8	3,900	0.02%
2018/11/28	0	0.00	11	10.30	10.25	-11	3,926	-0.28%
2018/11/21	4	10.23	9	10.25	10.20	-5	4,067	-0.12%
2018/11/20	1	10.25	1	10.20	10.25	0	4,059	0.00%
2018/11/09	0	0.00	1	10.25	10.30	-1	4,212	-0.02%
2018/11/08	1.1	10.26	1	10.20	10.35	0.1	4,223	0.00%
2018/11/07	0	0.00	2	10.30	10.30	-2	4,210	-0.05%
2018/11/05	0	0.00	1	10.20	10.25	-1	4,325	-0.02%
2018/10/26	8	10.09	1	10.05	10.15	7	4,493	0.16%
2018/10/25	3	10.00	0	0.00	10.10	3	4,433	0.07%
2018/10/23	3	10.20	0	0.00	10.15	3	4,772	0.06%
2018/10/22	5	10.20	2	10.30	10.30	3	4,838	0.06%
2018/10/19	9	10.22	0	0.00	10.25	9	4,913	0.18%
2018/10/18	5	10.30	0	0.00	10.30	5	4,767	0.10%
2018/10/17	1	10.40	0	0.00	10.40	1	4,813	0.02%
2018/10/15	5	10.33	0	0.00	10.30	5	4,820	0.10%
2018/10/12	1	10.20	0	0.00	10.35	1	4,771	0.02%
2018/10/11	13	10.29	0	0.00	10.25	13	4,722	0.28%
2018/10/09	0	0.00	7	10.50	10.60	-7	4,601	-0.15%
2018/10/05	8	10.49	7	10.49	10.50	1	4,625	0.02%
2018/10/04	2	10.65	4.1	10.66	10.60	-2.1	4,549	-0.05%
2018/10/03	1	10.70	0	0.00	10.70	1	4,525	0.02%
2018/09/28	3	10.70	2	10.70	10.75	1	4,511	0.02%
2018/09/27	0	0.00	1	10.70	10.70	-1	4,407	-0.02%
2018/09/26	2	10.65	0	0.00	10.65	2	4,432	0.05%
2018/09/21	2	10.65	0	0.00	10.70	2	4,416	0.05%
2018/09/20	2	10.65	0	0.00	10.70	2	4,393	0.05%
2018/09/17	0	0.00	1	10.65	10.60	-1	4,390	-0.02%
2018/09/13	0.1	10.60	0	0.00	10.60	0.1	4,288	0.00%
2018/09/12	3.2	10.49	0	0.00	10.55	3.2	4,250	0.07%
2018/09/11	0	0.00	12	10.40	10.50	-12	4,227	-0.28%
2018/09/10	2	10.45	0	0.00	10.45	2	4,240	0.05%
2018/09/07	2.2	10.45	0	0.00	10.45	2.2	4,190	0.05%
2018/09/06	0.8	10.45	2	10.40	10.40	-1.2	4,165	-0.03%
2018/09/05	5.2	10.50	0	0.00	10.40	5.2	4,151	0.13%
2018/09/04	0.2	10.45	20	10.45	10.45	-19.8	4,076	-0.49%
2018/09/03	0	0.00	2.2	10.43	10.45	-2.2	4,100	-0.05%
2018/08/31	0	0.00	3	10.40	10.45	-3	4,126	-0.07%
2018/08/28	1	10.30	0	0.00	10.35	1	4,150	0.02%
2018/08/24	24	10.20	0	0.00	10.20	24	4,123	0.58%
2018/08/22	0	0.00	2	10.25	10.25	-2	4,163	-0.05%
2018/08/15	2	10.15	3	10.15	10.15	-1	4,057	-0.02%
2018/08/14	1	10.15	0	0.00	10.15	1	4,055	0.02%
2018/08/13	14	10.16	0	0.00	10.20	14	4,082	0.34%
2018/08/09	2	10.20	5	10.20	10.20	-3	3,994	-0.08%
2018/08/08	10	10.25	15	10.25	10.25	-5	4,008	-0.12%
2018/08/07	5	10.28	4	10.30	10.30	1	3,976	0.03%
2018/08/06	4.2	10.30	0	0.00	10.35	4.2	3,963	0.11%
2018/08/02	3	10.15	0	0.00	10.15	3	3,941	0.08%
2018/08/01	2	10.23	5	10.22	10.25	-3	3,873	-0.08%
2018/07/31	7	10.11	1	10.15	10.15	6	3,844	0.16%
2018/07/30	17	10.64	0	0.00	10.65	17	3,618	0.47%
2018/07/26	4	10.65	0	0.00	10.65	4	3,323	0.12%
2018/07/24	2	10.50	1	10.55	10.55	1	3,283	0.03%
2018/07/23	1	10.50	0	0.00	10.50	1	3,231	0.03%
2018/07/20	2.5	10.48	0	0.00	10.50	2.5	3,157	0.08%
2018/07/18	3	10.45	0	0.00	10.50	3	3,161	0.09%
2018/07/17	0	0.00	2	10.50	10.50	-2	3,142	-0.06%
2018/07/16	4.1	10.40	0	0.00	10.40	4.1	3,098	0.13%
2018/07/13	10	10.40	0	0.00	10.45	10	3,081	0.32%
2018/07/10	0	0.00	5	10.35	10.40	-5	3,089	-0.16%
2018/07/06	1	10.30	0	0.00	10.25	1	3,140	0.03%
2018/07/05	1	10.30	1	10.30	10.30	0	3,154	0.00%
2018/06/27	1	10.35	0	0.00	10.40	1	3,159	0.03%
2018/06/25	0	0.00	40	10.50	10.50	-40	3,141	-1.27%
2018/06/19	3	10.45	0	0.00	10.45	3	3,242	0.09%
2018/06/15	4	10.50	1	10.50	10.50	3	3,219	0.09%
2018/06/12	0	0.00	2	10.50	10.50	-2	3,332	-0.06%
2018/06/08	7	10.45	0	0.00	10.40	7	3,436	0.20%
2018/06/07	0	0.00	1,146	10.45	10.45	-1,146	3,475	-32.97%	大賣/鉅額交易
2018/06/06	0	0.00	4	10.45	10.45	-4	3,435	-0.12%
2018/06/05	2	10.40	24	10.40	10.45	-22	3,406	-0.65%
2018/06/04	19	10.35	18	10.35	10.40	1	3,396	0.03%
2018/06/01	1	10.35	0	0.00	10.30	1	3,412	0.03%
2018/05/30	1	10.30	0	0.00	10.35	1	3,451	0.03%
2018/05/29	0	0.00	2	10.40	10.40	-2	3,428	-0.06%
2018/05/28	18	10.40	13	10.40	10.40	5	3,486	0.14%
2018/05/25	0	0.00	4	10.40	10.35	-4	3,514	-0.11%
2018/05/24	1	10.35	4	10.40	10.40	-3	3,553	-0.08%
2018/05/18	0.5	10.30	0	0.00	10.40	0.5	3,831	0.01%
2018/05/17	5	10.35	0	0.00	10.35	5	3,867	0.13%
2018/05/16	10	10.35	2	10.40	10.40	8	3,913	0.20%
2018/05/14	8	10.36	0	0.00	10.40	8	4,292	0.19%
2018/05/11	10	10.35	2	10.40	10.35	8	4,328	0.18%
2018/05/09	1	10.35	0	0.00	10.35	1	4,326	0.02%
2018/05/04	1.2	10.29	0	0.00	10.25	1.2	4,431	0.03%
2018/05/03	1	10.30	0	0.00	10.35	1	4,432	0.02%
2018/05/02	0	0.00	6	10.33	10.30	-6	4,416	-0.14%
2018/04/30	10	10.20	0	0.00	10.25	10	4,402	0.23%
2018/04/25	20	10.15	0	0.00	10.15	20	4,507	0.44%
2018/04/20	2.3	10.20	0	0.00	10.20	2.3	4,702	0.05%
2018/04/18	1	10.20	0	0.00	10.15	1	4,775	0.02%
2018/04/17	1	10.15	0	0.00	10.15	1	4,876	0.02%
2018/04/16	2	10.15	0	0.00	10.15	2	4,872	0.04%
2018/04/13	6	10.20	0	0.00	10.20	6	4,906	0.12%
2018/04/12	0.5	10.25	0	0.00	10.25	0.5	4,963	0.01%
2018/04/11	12	10.20	0	0.00	10.20	12	4,993	0.24%
2018/04/09	2	10.20	0	0.00	10.20	2	5,028	0.04%
2018/03/31	0	10.30	1	10.20	10.20	-1	4,993	-0.02%
2018/03/29	5	10.18	51	10.20	10.20	-46	4,992	-0.92%
2018/03/28	2	10.20	5	10.20	10.25	-3	4,931	-0.06%
2018/03/26	9	10.20	0	0.00	10.20	9	4,871	0.18%
2018/03/23	5	10.23	0	0.00	10.25	5	4,854	0.10%
2018/03/22	5	10.32	0	0.00	10.30	5	4,828	0.10%
2018/03/20	2	10.35	0	0.00	10.35	2	4,859	0.04%
2018/03/16	1	10.35	30	10.30	10.40	-29	4,851	-0.60%
2018/03/15	42	10.30	0	0.00	10.25	42	4,738	0.89%
2018/03/14	1	10.25	0	0.00	10.25	1	4,641	0.02%
2018/03/13	3	10.18	2	10.20	10.25	1	4,605	0.02%
2018/03/12	2	10.15	2	10.20	10.15	0	4,550	0.00%
2018/03/09	2	10.10	1	10.10	10.15	1	4,563	0.02%
2018/03/08	2	10.18	5	10.15	10.10	-3	4,648	-0.06%
2018/03/07	5	10.15	0	0.00	10.10	5	4,706	0.11%
2018/03/01	6	10.20	0	0.00	10.20	6	4,752	0.13%
2018/02/26	5	10.15	0	0.00	10.15	5	4,673	0.11%
2018/02/23	30	10.15	4	10.20	10.20	26	4,680	0.56%
2018/02/22	21	10.15	0	0.00	10.15	21	4,685	0.45%
2018/02/21	0	10.20	1	10.15	10.15	-1	4,736	-0.02%
2018/02/12	0	0.00	18	10.01	10.00	-18	4,626	-0.39%
2018/02/09	14	9.89	17	9.86	10.05	-3	4,513	-0.07%
2018/02/08	23	9.98	0	0.00	10.00	23	4,451	0.52%
2018/02/07	2	10.00	0	0.00	10.00	2	4,414	0.05%
2018/02/06	17	9.94	16	9.92	9.88	1	4,306	0.02%
2018/02/05	1	10.05	0	0.00	10.05	1	4,029	0.02%
2018/02/01	2	10.15	0	0.00	10.10	2	3,986	0.05%
2018/01/31	1	10.05	0	0.00	10.10	1	3,981	0.03%
2018/01/30	5	10.15	0	0.00	10.15	5	3,939	0.13%
2018/01/29	2	10.25	0	0.00	10.25	2	3,922	0.05%
2018/01/26	1	10.20	0	0.00	10.20	1	3,907	0.03%
2018/01/24	1	10.20	0	0.00	10.20	1	3,869	0.03%
2018/01/19	6	10.24	0	0.00	10.25	6	3,734	0.16%
2018/01/18	3	10.25	0	0.00	10.20	3	3,691	0.08%
2018/01/17	1	10.25	0	0.00	10.25	1	3,625	0.03%
2018/01/16	0	10.25	0	0.00	10.25	0	3,560	0.00%
2018/01/11	1	10.10	0	0.00	10.15	1	3,576	0.03%
2018/01/10	1	10.10	0	0.00	10.05	1	3,512	0.03%
2018/01/08	29	10.05	0	0.00	10.10	29	3,454	0.84%
2018/01/05	1	10.05	0	0.00	10.05	1	3,377	0.03%
2018/01/04	2.1	9.99	0	0.00	10.05	2.1	3,321	0.06%
2018/01/03	9	9.98	9	9.98	9.97	0	3,281	0.00%
2018/01/02	1	9.91	0	0.00	9.91	1	3,221	0.03%