台中銀 (2812)-國泰-台南券商分點個股進出

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
18.85
漲跌
▲0.20
漲幅
+1.07%
成交量
4,215張
產業
上市金融類股
884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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/12/03	0	0.00	5.2	18.80	18.85	-5.2	3,455	-0.15%
2024/12/02	0.4	18.79	10.1	18.84	18.65	-9.7	3,449	-0.28%
2024/11/29	0	0.00	0.4	18.65	18.75	-0.4	3,488	-0.01%
2024/11/28	0.1	18.60	0	0.00	18.70	0.1	3,505	0.00%
2024/11/27	2.2	18.86	8.9	18.84	18.75	-6.7	3,480	-0.19%
2024/11/26	3	18.63	2.4	18.61	18.60	0.6	3,420	0.02%
2024/11/25	2.2	18.33	60.9	18.31	18.80	-58.7	3,394	-1.73%
2024/11/22	1	18.10	0	0.00	18.15	1	3,236	0.03%
2024/11/20	1.3	18.09	55.7	18.13	18.10	-54.4	3,289	-1.65%
2024/11/19	0.2	17.88	9.2	17.81	17.95	-8.9	3,275	-0.27%
2024/11/18	0	17.80	5.5	17.80	17.75	-5.5	3,251	-0.17%
2024/11/15	1.3	17.75	0	0.00	17.75	1.3	3,292	0.04%
2024/11/14	57.6	17.69	0.3	17.70	17.65	57.4	3,296	1.74%
2024/11/13	12.2	17.71	1	17.70	17.70	11.2	3,316	0.34%
2024/11/12	1.1	17.81	0.1	17.85	17.75	1.1	3,361	0.03%
2024/11/11	0	17.90	1	17.90	17.90	-1	3,362	-0.03%
2024/11/08	0.1	17.90	3	17.90	17.85	-3	3,423	-0.09%
2024/11/07	6.2	17.77	3.2	17.85	17.75	3	3,521	0.08%
2024/11/06	1.1	17.86	0	0.00	17.75	1.1	3,570	0.03%
2024/11/05	0	17.90	0	0.00	17.80	0	3,651	0.00%
2024/11/04	7.2	17.85	0	0.00	17.85	7.2	3,894	0.19%
2024/11/01	0.6	17.84	0	0.00	17.95	0.6	4,298	0.01%
2024/10/30	3	17.80	0	0.00	17.75	3	4,348	0.07%
2024/10/29	25.8	17.79	0.8	17.85	17.75	25	4,412	0.57%
2024/10/28	13.9	17.95	0	0.00	17.90	13.9	4,403	0.31%
2024/10/25	2.4	17.95	0	0.00	17.90	2.4	4,577	0.05%
2024/10/24	10.1	17.91	0	0.00	18.00	10.1	4,644	0.22%
2024/10/23	52.4	17.98	24	18.01	17.95	28.4	4,807	0.59%
2024/10/22	7.3	18.10	1	18.10	18.10	6.3	5,109	0.12%
2024/10/21	3.7	18.12	0	0.00	18.10	3.7	5,451	0.07%
2024/10/18	0	0.00	45	18.25	18.25	-45	5,654	-0.80%
2024/10/17	8	17.96	1.1	18.00	18.10	6.9	5,783	0.12%
2024/10/16	1.7	17.97	0	0.00	17.90	1.7	5,855	0.03%
2024/10/15	2.3	17.96	5	18.00	18.00	-2.7	5,946	-0.05%
2024/10/14	3.1	18.00	1.6	17.95	17.95	1.5	5,922	0.03%
2024/10/11	44.6	17.98	6.4	17.95	17.90	38.3	6,007	0.64%
2024/10/09	9.8	18.01	1.3	18.10	17.95	8.5	6,130	0.14%
2024/10/08	0.7	18.21	0	0.00	18.10	0.7	6,172	0.01%
2024/10/07	2	18.25	1	18.20	18.35	1	6,237	0.02%
2024/10/04	6	18.10	10	18.25	18.20	-4	6,378	-0.06%
2024/10/01	0.7	18.35	0	0.00	18.30	0.7	6,396	0.01%
2024/09/27	1	18.35	7	18.39	18.45	-6	6,431	-0.09%
2024/09/26	10	18.40	0.4	18.50	18.35	9.6	6,440	0.15%
2024/09/25	0.9	18.39	0	0.00	18.40	0.9	6,447	0.01%
2024/09/24	2	18.28	2.1	18.30	18.35	-0.1	6,443	0.00%
2024/09/23	0	0.00	9.4	18.30	18.35	-9.4	6,496	-0.14%
2024/09/20	1	18.25	16	18.30	18.30	-15	6,568	-0.23%
2024/09/19	0.1	18.20	2	18.15	18.20	-1.9	6,562	-0.03%
2024/09/18	1	18.15	1.3	18.15	18.10	-0.3	6,623	0.00%
2024/09/16	0.3	18.10	6.3	18.15	18.15	-6	6,679	-0.09%
2024/09/13	0.2	18.00	30.1	18.00	17.95	-29.9	6,715	-0.45%
2024/09/12	6.4	17.95	2	17.95	18.00	4.4	6,771	0.07%
2024/09/11	7	17.80	7	17.80	17.75	0	6,757	0.00%
2024/09/10	1.2	17.80	1.1	17.76	17.80	0.1	6,762	0.00%
2024/09/09	14.5	17.61	8.2	17.60	17.70	6.3	6,743	0.09%
2024/09/06	2.1	17.70	0	0.00	17.80	2.1	6,725	0.03%
2024/09/05	1.2	17.91	1	18.10	17.80	0.2	6,735	0.00%
2024/09/04	22.2	17.82	3.8	17.82	17.80	18.4	6,756	0.27%
2024/09/03	52.4	18.29	1	18.10	18.15	51.4	6,656	0.77%
2024/09/02	1.7	18.23	3.1	18.33	18.30	-1.4	6,641	-0.02%
2024/08/30	1.2	17.92	0.4	17.90	18.05	0.8	6,581	0.01%
2024/08/29	11.1	17.80	0	0.00	17.80	11.1	6,546	0.17%
2024/08/28	0.9	17.90	2.4	17.84	17.80	-1.5	6,572	-0.02%
2024/08/27	5.3	17.84	98.1	17.83	17.90	-92.8	6,705	-1.38%
2024/08/26	2.5	17.93	0	0.00	17.85	2.5	6,724	0.04%
2024/08/23	1.2	17.75	8.3	17.70	17.75	-7.1	6,720	-0.11%
2024/08/22	4.2	17.77	0	17.85	17.75	4.2	6,717	0.06%
2024/08/21	0.4	17.82	2.7	17.73	17.80	-2.3	6,749	-0.03%
2024/08/20	2.2	17.70	1	17.65	17.65	1.1	6,726	0.02%
2024/08/19	16.3	17.64	0.4	17.70	17.60	15.8	6,796	0.23%
2024/08/16	20.2	17.84	21	17.77	17.75	-0.8	6,844	-0.01%
2024/08/15	9.2	17.71	0.1	17.85	17.65	9.1	6,928	0.13%
2024/08/14	0.3	17.81	1	17.80	17.95	-0.7	7,018	-0.01%
2024/08/13	1.3	17.59	2	17.55	17.55	-0.7	7,019	-0.01%
2024/08/12	3.5	17.55	3	17.50	17.50	0.5	7,056	0.01%
2024/08/09	1.2	17.58	3	17.55	17.45	-1.8	7,059	-0.03%
2024/08/08	13.7	16.95	1	17.10	16.95	12.7	6,984	0.18%
2024/08/07	10.1	16.97	3.2	17.05	17.05	6.9	6,963	0.10%
2024/08/06	21.2	16.74	4.1	16.59	16.80	17.1	6,918	0.25%
2024/08/05	630.4	16.67	65	16.70	16.50	565.4	6,703	8.43%	大買/鉅額交易
2024/08/02	26.3	17.83	0	0.00	17.80	26.3	6,318	0.42%
2024/08/01	2.2	17.92	5	18.05	18.10	-2.8	6,305	-0.04%
2024/07/31	15.2	17.85	1	17.90	17.80	14.2	6,351	0.22%
2024/07/30	237.7	17.79	4.2	17.90	17.80	233.5	6,386	3.66%	大買/鉅額交易
2024/07/29	203.2	18.05	1	18.20	18.05	202.2	6,228	3.25%	大買/鉅額交易
2024/07/26	405.7	18.09	4	18.18	18.00	401.7	6,202	6.48%	大買/鉅額交易
2024/07/23	233.8	18.16	62	18.27	18.20	171.8	6,138	2.80%	大買/鉅額交易
2024/07/22	5	19.39	662	19.45	19.55	-657	5,832	-11.26%	大賣/鉅額交易
2024/07/19	9.5	19.48	4.1	19.55	19.60	5.4	5,519	0.10%
2024/07/18	3	19.72	10	19.80	19.95	-7	5,388	-0.13%
2024/07/17	1.8	19.79	0.2	19.90	19.75	1.6	5,375	0.03%
2024/07/16	0.1	19.90	25	19.85	19.80	-24.9	5,389	-0.46%
2024/07/15	1.5	19.82	4	19.80	19.80	-2.5	5,417	-0.05%
2024/07/12	15.6	19.65	1.3	19.83	19.90	14.3	5,396	0.26%
2024/07/11	98.6	19.68	15.7	19.68	19.75	82.8	5,348	1.55%
2024/07/10	4	19.20	3	19.22	19.15	1	5,319	0.02%
2024/07/09	7.3	18.92	7.8	19.02	19.00	-0.5	5,290	-0.01%
2024/07/08	110.7	18.89	0.1	18.70	19.00	110.6	5,244	2.11%	大買/鉅額交易
2024/07/05	3	18.57	34.2	18.56	18.60	-31.2	5,155	-0.61%
2024/07/04	1	18.40	9.6	18.40	18.50	-8.6	5,176	-0.17%
2024/07/03	1.3	18.39	3.3	18.35	18.40	-2	5,174	-0.04%
2024/07/02	2.2	18.25	1	18.30	18.25	1.2	5,162	0.02%
2024/07/01	2.2	18.35	0.2	18.35	18.35	2	5,154	0.04%
2024/06/28	0	18.40	0	18.40	18.30	0	5,159	0.00%
2024/06/27	4.3	18.20	5.3	18.20	18.20	-1	5,155	-0.02%
2024/06/26	22.3	18.37	6	18.45	18.35	16.3	5,121	0.32%
2024/06/25	0.1	18.55	11	18.44	18.50	-10.9	5,061	-0.22%
2024/06/24	1.1	18.40	5	18.43	18.60	-4	5,082	-0.08%
2024/06/21	1.1	18.50	0	0.00	18.55	1.1	5,035	0.02%
2024/06/20	2.3	18.61	26	18.64	18.50	-23.7	5,004	-0.47%
2024/06/19	4.5	18.70	17.4	18.68	18.65	-12.9	4,992	-0.26%
2024/06/18	1.3	18.50	3	18.50	18.50	-1.7	5,001	-0.03%
2024/06/17	6.1	18.45	3.1	18.40	18.45	2.9	5,106	0.06%
2024/06/14	6.5	18.46	3	18.45	18.45	3.5	5,218	0.07%
2024/06/13	0.2	18.45	0	0.00	18.40	0.2	5,373	0.00%
2024/06/12	4	18.45	0	0.00	18.40	4	5,750	0.07%
2024/06/11	7.7	18.53	1	18.50	18.45	6.7	5,906	0.11%
2024/06/07	0	0.00	0.6	18.65	18.60	-0.6	5,966	-0.01%
2024/06/06	0.1	18.60	6.5	18.60	18.55	-6.5	6,000	-0.11%
2024/06/05	2.4	18.57	0.2	18.60	18.55	2.2	6,057	0.04%
2024/06/03	3.3	18.49	0	0.00	18.55	3.3	6,242	0.05%
2024/05/31	0.4	18.53	5.5	18.46	18.70	-5.1	6,401	-0.08%
2024/05/30	1	18.25	2.2	18.30	18.15	-1.2	6,316	-0.02%
2024/05/29	23.4	18.27	2.2	18.30	18.20	21.2	6,371	0.33%
2024/05/28	0.5	18.40	4	18.38	18.35	-3.5	6,450	-0.05%
2024/05/27	7	18.24	17	18.30	18.25	-10	6,608	-0.15%
2024/05/24	4.1	18.19	1	18.20	18.30	3.1	6,754	0.05%
2024/05/23	4.7	18.23	0.5	18.28	18.15	4.2	7,222	0.06%
2024/05/22	1.3	18.25	5.1	18.45	18.50	-3.8	7,218	-0.05%
2024/05/21	12	18.06	1	18.15	18.20	11	7,205	0.15%
2024/05/20	1	18.20	4.8	18.26	18.25	-3.8	7,192	-0.05%
2024/05/17	2.2	18.00	5	18.05	18.10	-2.8	7,110	-0.04%
2024/05/16	7.5	17.99	1.1	18.00	17.95	6.4	7,127	0.09%
2024/05/15	15.4	17.98	0	18.10	17.90	15.4	7,203	0.21%
2024/05/14	4	17.98	0	0.00	17.90	4	7,288	0.05%
2024/05/13	5.3	18.08	0.1	18.10	18.05	5.2	7,381	0.07%
2024/05/10	0	0.00	3.2	17.91	18.05	-3.2	7,667	-0.04%
2024/05/09	0	0.00	5.2	17.91	17.85	-5.2	9,122	-0.06%
2024/05/08	1.1	17.90	0.2	17.95	17.90	0.9	9,200	0.01%
2024/05/07	3.4	17.86	4	17.95	18.00	-0.7	9,213	-0.01%
2024/05/06	13.1	18.03	3	18.15	18.05	10.1	9,132	0.11%
2024/05/03	3	17.95	1.3	17.82	17.80	1.7	9,025	0.02%
2024/05/02	1	17.70	1	17.75	17.80	0	8,951	0.00%
2024/04/30	3.1	17.70	0.3	17.75	17.70	2.8	8,924	0.03%
2024/04/29	3	17.73	0.1	17.70	17.80	2.9	8,881	0.03%
2024/04/26	0	0.00	3	17.45	17.45	-3	8,785	-0.03%
2024/04/25	0.1	17.45	0	0.00	17.45	0.1	8,782	0.00%
2024/04/24	0.1	17.60	0	0.00	17.45	0.1	8,771	0.00%
2024/04/23	0	0.00	7.3	17.61	17.70	-7.3	8,759	-0.08%
2024/04/22	1	17.35	1.7	17.36	17.30	-0.7	8,673	-0.01%
2024/04/19	10.8	17.04	51.5	17.15	17.10	-40.6	8,587	-0.47%
2024/04/18	0	0.00	2.3	17.32	17.40	-2.3	8,456	-0.03%
2024/04/17	0	0.00	5.5	17.10	17.30	-5.5	8,453	-0.07%
2024/04/16	8.7	17.12	0	0.00	17.00	8.7	8,584	0.10%
2024/04/15	10.2	17.35	0.7	17.38	17.40	9.6	8,476	0.11%
2024/04/12	2.2	17.33	0	0.00	17.25	2.2	8,441	0.03%
2024/04/11	1.1	17.41	1.7	17.41	17.45	-0.6	8,412	-0.01%
2024/04/10	1.4	17.30	8.8	17.33	17.30	-7.4	8,352	-0.09%
2024/04/09	0.7	17.15	17	17.15	17.15	-16.3	8,298	-0.20%
2024/04/08	6.3	17.07	1	17.10	17.10	5.3	8,280	0.06%
2024/04/03	23	16.95	2.1	16.91	17.00	20.9	8,262	0.25%
2024/04/02	4	17.08	5	17.09	17.00	-1	8,243	-0.01%
2024/04/01	0.5	17.15	0	0.00	17.10	0.5	8,240	0.01%
2024/03/29	0	0.00	0.4	17.10	17.10	-0.4	8,224	-0.01%
2024/03/28	8.9	17.09	0	0.00	17.05	8.9	8,205	0.11%
2024/03/27	5.2	16.95	7	17.03	17.05	-1.9	8,207	-0.02%
2024/03/26	3.4	16.91	4.4	17.00	16.85	-1	8,182	-0.01%
2024/03/25	13.1	16.92	0	17.00	16.90	13.1	8,172	0.16%
2024/03/22	3.4	17.04	1	17.15	17.00	2.4	8,244	0.03%
2024/03/21	2.4	16.90	3	16.90	16.95	-0.6	8,273	-0.01%
2024/03/20	6.3	16.81	26	16.81	16.75	-19.7	8,250	-0.24%
2024/03/19	16.5	16.95	2.1	16.95	16.90	14.4	8,199	0.18%
2024/03/18	25	17.07	7	17.11	17.10	17.9	8,193	0.22%
2024/03/15	9.3	17.26	6	17.26	17.20	3.3	8,090	0.04%
2024/03/14	26.1	17.66	3.3	17.60	17.55	22.8	7,817	0.29%
2024/03/13	2.9	17.41	21	17.47	17.55	-18.1	7,716	-0.23%
2024/03/12	10.1	17.28	3.1	17.30	17.30	7	7,655	0.09%
2024/03/11	12.6	17.13	10.1	17.14	17.15	2.5	7,752	0.03%
2024/03/08	4.3	17.07	3.1	17.08	17.10	1.2	7,737	0.02%
2024/03/07	5	17.14	6.2	17.16	17.15	-1.2	7,643	-0.02%
2024/03/06	4	17.05	23	17.01	17.10	-19	7,564	-0.25%
2024/03/05	5.4	16.72	5.1	16.77	16.75	0.3	7,463	0.00%
2024/03/04	6.3	16.75	30	16.73	16.75	-23.7	7,428	-0.32%
2024/03/01	6.1	16.70	19	16.73	16.80	-13	7,384	-0.18%
2024/02/29	1	16.45	11.3	16.47	16.65	-10.3	7,294	-0.14%
2024/02/27	2.2	16.45	7.1	16.36	16.40	-4.9	7,143	-0.07%
2024/02/26	20.8	16.21	84.5	16.30	16.40	-63.7	7,083	-0.90%
2024/02/23	23	15.71	0	0.00	15.70	23	6,620	0.35%
2024/02/22	15.6	15.78	2	15.80	15.80	13.6	6,636	0.20%
2024/02/21	2.1	15.70	12.2	15.74	15.85	-10.1	6,618	-0.15%
2024/02/20	10.4	15.62	3.2	15.65	15.60	7.3	6,703	0.11%
2024/02/19	1.8	15.57	12.2	15.58	15.60	-10.3	6,726	-0.15%
2024/02/16	14.8	15.50	194.3	15.55	15.50	-179.5	6,724	-2.67%	大賣/鉅額交易
2024/02/15	9.3	15.43	5	15.45	15.50	4.3	6,602	0.06%
2024/02/05	21.8	15.39	3.1	15.43	15.35	18.7	6,461	0.29%
2024/02/02	23.5	15.26	10.5	15.28	15.40	13	6,356	0.20%
2024/02/01	184.8	15.16	91.1	15.17	15.30	93.6	6,057	1.55%	大買/
2024/01/31	10.5	15.76	2	15.70	15.70	8.5	4,569	0.19%
2024/01/30	34.7	15.90	0	0.00	15.85	34.7	4,473	0.78%
2024/01/29	1.2	15.96	1	15.95	15.95	0.2	4,450	0.01%
2024/01/26	2	15.93	2	15.95	16.00	0	4,453	0.00%
2024/01/25	0	15.95	0	0.00	15.90	0	4,461	0.00%
2024/01/24	3.1	15.90	1	15.90	15.90	2.1	4,468	0.05%
2024/01/23	3	15.92	1	15.90	15.95	2	4,477	0.04%
2024/01/22	2.1	15.88	1.2	15.90	15.85	0.9	4,498	0.02%
2024/01/19	3	15.83	0.5	15.90	15.95	2.5	4,497	0.05%
2024/01/18	11.1	15.82	4	15.90	15.85	7.1	4,502	0.16%
2024/01/17	21.1	15.81	2	15.90	15.80	19.1	4,485	0.43%
2024/01/16	14	15.96	1	16.03	15.90	13	4,430	0.29%
2024/01/15	3	16.13	0	0.00	16.10	3	4,366	0.07%
2024/01/12	1	16.15	0	0.00	16.15	1	4,399	0.02%
2024/01/11	1	16.20	0	0.00	16.20	1	4,382	0.02%
2024/01/10	7	16.04	5.7	16.15	16.15	1.3	4,400	0.03%
2024/01/09	1.5	15.88	1	15.90	15.85	0.5	4,223	0.01%
2024/01/08	2.8	15.96	0	0.00	15.90	2.8	4,216	0.07%
2024/01/05	13.3	15.95	3	16.00	15.95	10.3	4,209	0.24%
2024/01/04	0.1	16.00	0.3	15.90	15.95	-0.2	4,224	-0.01%
2024/01/03	3	15.87	10.8	15.90	15.90	-7.8	4,301	-0.18%
2024/01/02	4.2	15.90	0	0.00	15.90	4.2	4,294	0.10%
2023/12/29	4	15.90	8	15.90	15.90	-4	4,321	-0.09%
2023/12/28	0	16.00	7.1	15.93	16.00	-7.1	4,325	-0.16%
2023/12/27	10.9	15.90	1	15.90	15.90	9.9	4,332	0.23%
2023/12/26	0.2	15.97	1	15.95	15.95	-0.8	4,327	-0.02%
2023/12/25	2.2	15.80	2.5	15.83	15.80	-0.3	4,334	-0.01%
2023/12/22	15.2	15.70	4.5	15.71	15.70	10.7	4,353	0.24%
2023/12/21	2.1	15.78	20.7	15.75	15.75	-18.6	4,350	-0.43%
2023/12/20	3.4	15.91	12	15.93	15.90	-8.6	4,329	-0.20%
2023/12/19	41	15.77	3.3	15.77	15.75	37.7	4,316	0.87%
2023/12/18	24.3	15.99	7.7	15.99	15.95	16.6	4,231	0.39%
2023/12/15	18.8	16.25	19.5	16.38	16.20	-0.7	4,157	-0.02%
2023/12/14	0	0.00	18.8	16.35	16.35	-18.8	4,138	-0.45%
2023/12/13	39.8	16.29	3.5	16.27	16.20	36.2	4,085	0.89%
2023/12/12	1	16.45	1.7	16.51	16.50	-0.7	3,978	-0.02%
2023/12/11	2	16.40	5.9	16.40	16.45	-3.9	3,940	-0.10%
2023/12/08	0	0.00	2.3	16.06	16.20	-2.3	3,811	-0.06%
2023/12/07	4.9	16.00	9	16.01	16.05	-4.1	3,739	-0.11%
2023/12/06	9.3	16.07	9.3	16.03	16.05	0	3,707	0.00%
2023/12/05	0.1	15.85	12.1	15.81	15.80	-12	3,551	-0.34%
2023/12/04	63.5	15.70	6	15.70	15.80	57.5	3,503	1.64%
2023/12/01	18.3	15.72	6.3	15.75	15.75	12	3,500	0.34%
2023/11/30	7	15.64	5.1	15.65	15.80	1.9	3,475	0.06%
2023/11/29	2	15.65	0	0.00	15.65	2	3,395	0.06%
2023/11/28	0.2	15.60	33.1	15.56	15.65	-32.9	3,389	-0.97%
2023/11/27	3.5	15.62	1	15.55	15.55	2.5	3,344	0.08%
2023/11/24	1.6	15.60	2.3	15.58	15.60	-0.7	3,336	-0.02%
2023/11/23	2.2	15.60	5.2	15.60	15.70	-3	3,312	-0.09%
2023/11/22	0.1	15.40	3.9	15.45	15.50	-3.8	3,201	-0.12%
2023/11/21	4	15.40	12	15.40	15.45	-8	3,169	-0.25%
2023/11/20	2.1	15.38	6	15.35	15.40	-3.9	3,079	-0.13%
2023/11/17	0.9	15.21	5.2	15.28	15.35	-4.3	3,026	-0.14%
2023/11/16	2.5	15.00	12	15.04	15.05	-9.5	2,867	-0.33%
2023/11/15	1	15.00	1	15.00	15.00	0	2,824	0.00%
2023/11/14	1	14.90	0	0.00	14.95	1	2,820	0.04%
2023/11/13	51.1	14.90	0	0.00	14.90	51.1	2,868	1.78%
2023/11/10	40.3	14.85	4	14.91	14.90	36.3	2,997	1.21%
2023/11/09	397.1	14.85	0	0.00	14.90	397.1	3,030	13.10%	大買/鉅額交易
2023/11/08	2.7	14.87	2.2	14.85	14.85	0.5	3,096	0.02%
2023/11/07	101	14.80	0	0.00	14.85	101	3,084	3.27%	大買/鉅額交易
2023/11/06	204.4	14.90	0.2	14.90	14.90	204.2	3,086	6.62%	大買/鉅額交易
2023/11/03	0	0.00	1.7	14.87	14.80	-1.7	3,084	-0.05%
2023/11/02	1	14.70	100	14.75	14.80	-99	3,126	-3.17%
2023/11/01	1.1	14.66	368.1	14.70	14.70	-367	3,122	-11.75%	大賣/鉅額交易
2023/10/31	0	14.70	193	14.70	14.70	-193	3,135	-6.15%	大賣/鉅額交易
2023/10/30	7.1	14.71	11.6	14.75	14.65	-4.6	3,243	-0.14%
2023/10/27	6.1	14.80	2	14.80	14.70	4.1	3,250	0.13%
2023/10/26	3	14.70	0.5	14.75	14.75	2.5	3,303	0.08%
2023/10/25	1	14.75	1	14.75	14.75	0	3,294	0.00%
2023/10/24	10.1	14.70	1	14.75	14.75	9.1	3,336	0.27%
2023/10/23	3.2	14.79	0	0.00	14.80	3.2	3,373	0.09%
2023/10/20	2.6	14.78	0	0.00	14.85	2.6	3,402	0.08%
2023/10/19	2.2	14.85	7	14.86	14.90	-4.8	3,428	-0.14%
2023/10/18	3	14.88	4	14.90	14.90	-1	3,467	-0.03%
2023/10/17	2	14.90	2	14.90	14.90	0	3,476	0.00%
2023/10/16	4	14.89	0.5	14.95	14.95	3.5	3,655	0.10%
2023/10/13	0	0.00	0.1	14.95	14.95	-0.1	4,098	0.00%
2023/10/12	6.8	14.95	1	15.00	15.00	5.8	4,414	0.13%
2023/10/11	2.5	14.90	123	14.89	14.95	-120.5	4,524	-2.66%	大賣/鉅額交易
2023/10/05	8.6	14.67	2.3	14.66	14.70	6.3	4,580	0.14%
2023/10/04	2	14.70	5.1	14.73	14.70	-3.1	4,602	-0.07%
2023/10/03	7	14.79	3	14.78	14.80	4	4,687	0.08%
2023/10/02	2.3	14.75	2	14.73	14.75	0.3	4,752	0.01%
2023/09/28	0	0.00	1.3	14.75	14.65	-1.3	4,891	-0.03%
2023/09/27	2	14.68	0	0.00	14.70	2	4,938	0.04%
2023/09/26	7.4	14.71	0	0.00	14.70	7.4	4,961	0.15%
2023/09/25	1	14.75	8	14.80	14.80	-7	5,037	-0.14%
2023/09/22	4.2	14.79	0	0.00	14.75	4.2	5,226	0.08%
2023/09/21	49	14.79	2.2	14.80	14.75	46.9	5,228	0.90%
2023/09/20	5	14.88	0	0.00	14.90	5	5,212	0.10%
2023/09/19	14.8	14.85	0	0.00	14.85	14.8	5,230	0.28%
2023/09/18	8.1	14.90	4	14.91	14.90	4.1	5,284	0.08%
2023/09/15	0	0.00	1.7	14.93	14.95	-1.7	5,308	-0.03%
2023/09/14	3.8	14.90	1	14.90	14.90	2.8	5,299	0.05%
2023/09/13	3	14.85	20.1	14.90	14.90	-17.1	5,311	-0.32%
2023/09/12	1.2	14.80	4.2	14.80	14.85	-3	5,371	-0.06%
2023/09/11	4.1	14.76	1	14.75	14.80	3.1	5,403	0.06%
2023/09/08	2.2	14.78	0	0.00	14.80	2.2	5,393	0.04%
2023/09/07	2	14.75	0	0.00	14.75	2	5,419	0.04%
2023/09/06	20.2	14.85	4.2	14.87	14.80	16	5,466	0.29%
2023/09/05	6	14.94	3.2	14.95	14.90	2.8	5,470	0.05%
2023/09/04	39.6	14.90	14.8	14.94	14.90	24.8	5,520	0.45%
2023/09/01	10	14.75	13	14.85	14.85	-3	5,539	-0.05%
2023/08/31	0	0.00	1	14.80	14.75	-1	5,542	-0.02%
2023/08/30	9.6	14.80	10	14.85	14.80	-0.4	5,615	-0.01%
2023/08/29	0.1	14.80	2.3	14.82	14.80	-2.1	5,620	-0.04%
2023/08/28	0.2	14.73	2	14.65	14.70	-1.8	5,646	-0.03%
2023/08/25	2.1	14.65	0	0.00	14.60	2.1	5,686	0.04%
2023/08/24	13.4	14.60	3.9	14.62	14.65	9.5	5,703	0.17%
2023/08/23	10.2	14.60	1.1	14.65	14.60	9.1	5,763	0.16%
2023/08/22	34.3	14.68	7	14.63	14.65	27.3	5,809	0.47%
2023/08/21	4.1	14.61	14.6	14.60	14.65	-10.5	5,828	-0.18%
2023/08/18	11.7	14.56	5.3	14.61	14.55	6.5	5,861	0.11%
2023/08/17	11.4	14.46	2	14.55	14.55	9.4	5,830	0.16%
2023/08/16	139	14.43	16	14.46	14.50	123	5,797	2.12%	大買/鉅額交易
2023/08/15	4	14.67	0	0.00	14.65	4	5,689	0.07%
2023/08/14	63.6	14.71	0	0.00	14.70	63.6	5,704	1.11%
2023/08/11	0.9	14.93	0	0.00	14.90	0.9	5,765	0.02%
2023/08/10	4.7	14.86	0.6	14.90	14.85	4.1	5,816	0.07%
2023/08/09	4.3	14.85	0	0.00	14.85	4.3	5,824	0.07%
2023/08/08	7.7	14.82	2	14.85	14.80	5.7	5,865	0.10%
2023/08/07	3.6	14.89	0	0.00	14.90	3.6	5,967	0.06%
2023/08/04	1.1	14.85	1	14.85	14.85	0.1	5,993	0.00%
2023/08/02	25.3	14.85	2	14.85	14.85	23.3	6,033	0.39%
2023/08/01	3	14.92	0	0.00	15.00	3	6,003	0.05%
2023/07/31	8.9	15.00	0	0.00	14.90	8.9	6,038	0.15%
2023/07/28	3.4	14.98	0.1	15.05	15.00	3.3	6,037	0.06%
2023/07/27	1.6	15.02	0	0.00	15.05	1.6	6,158	0.03%
2023/07/26	3.2	15.05	20.7	14.96	15.05	-17.5	6,289	-0.28%
2023/07/25	8.2	14.86	8	14.89	14.90	0.2	6,312	0.00%
2023/07/24	34.1	14.81	0	14.90	14.80	34.1	6,290	0.54%
2023/07/21	12	14.93	20	14.95	14.90	-8	6,277	-0.13%
2023/07/20	37	14.93	0	0.00	14.95	37	6,368	0.58%
2023/07/19	28.7	15.00	2	14.93	15.00	26.7	6,347	0.42%
2023/07/18	549.4	15.05	9.6	15.07	15.15	539.8	6,220	8.68%	大買/鉅額交易
2023/07/17	16.2	15.71	447.1	15.75	15.75	-430.9	5,840	-7.38%	大賣/鉅額交易
2023/07/14	2.6	15.54	2.2	15.55	15.55	0.4	5,566	0.01%
2023/07/13	4.3	15.50	3.3	15.48	15.45	1	5,480	0.02%
2023/07/12	2.1	15.45	1.7	15.49	15.50	0.4	5,504	0.01%
2023/07/11	5	15.38	0.9	15.45	15.45	4.1	5,482	0.07%
2023/07/10	8.8	15.34	2	15.40	15.25	6.8	5,506	0.12%
2023/07/07	14.2	15.09	16.3	15.10	15.20	-2.1	5,473	-0.04%
2023/07/06	18.8	15.29	3	15.23	15.20	15.8	5,464	0.29%
2023/07/05	6.3	15.52	6	15.53	15.50	0.3	5,340	0.00%
2023/07/04	4	15.48	4	15.45	15.45	0	5,311	0.00%
2023/07/03	1.5	15.42	12.1	15.40	15.45	-10.6	5,297	-0.20%
2023/06/30	31.3	15.12	28.5	15.16	15.20	2.8	5,217	0.05%
2023/06/29	0.3	15.00	0	0.00	14.95	0.3	5,042	0.01%
2023/06/28	0.1	15.00	0.2	14.95	14.95	-0.1	5,061	0.00%
2023/06/27	2.1	14.90	1	14.90	14.90	1.1	5,091	0.02%
2023/06/26	2	14.90	1	14.90	14.95	1	5,095	0.02%
2023/06/21	0	0.00	3	14.83	14.90	-3	5,055	-0.06%
2023/06/19	1	14.80	0	0.00	14.80	1	5,120	0.02%
2023/06/16	22.2	14.80	0	0.00	14.80	22.2	5,149	0.43%
2023/06/15	1.3	14.81	0	0.00	14.80	1.3	5,129	0.03%
2023/06/14	3	14.93	17.5	14.90	14.90	-14.5	5,187	-0.28%
2023/06/13	0	14.90	3	14.95	14.90	-3	5,393	-0.06%
2023/06/12	7	14.89	4.2	14.85	14.85	2.8	5,429	0.05%
2023/06/09	2.2	14.75	2.3	14.75	14.75	-0.1	5,640	0.00%
2023/06/08	2	14.75	10	14.75	14.70	-8	5,831	-0.14%
2023/06/07	0	0.00	0.9	14.80	14.80	-0.9	5,987	-0.02%
2023/06/06	2.3	14.78	46.5	14.80	14.80	-44.3	6,036	-0.73%
2023/06/05	0	0.00	9	14.75	14.75	-9	6,096	-0.15%
2023/06/02	0.6	14.70	3.1	14.70	14.70	-2.5	6,155	-0.04%
2023/06/01	0	0.00	3	14.70	14.65	-3	6,229	-0.05%
2023/05/31	1.1	14.70	17	14.70	14.65	-15.9	6,269	-0.25%
2023/05/30	3	14.70	2	14.70	14.70	1	6,363	0.02%
2023/05/29	0	0.00	0.2	14.65	14.65	-0.2	6,459	0.00%
2023/05/26	4.8	14.61	4	14.65	14.60	0.8	6,599	0.01%
2023/05/25	3.1	14.65	0.4	14.70	14.65	2.7	6,690	0.04%
2023/05/24	1.1	14.71	1	14.70	14.70	0.1	6,793	0.00%
2023/05/23	2	14.70	0	0.00	14.70	2	6,811	0.03%
2023/05/22	2	14.74	1	14.70	14.70	1	6,994	0.01%
2023/05/19	6.1	14.69	0	0.00	14.70	6.1	7,004	0.09%
2023/05/18	2.5	14.73	0	0.00	14.70	2.5	7,049	0.04%
2023/05/17	1.1	14.66	28.8	14.69	14.75	-27.7	7,009	-0.40%
2023/05/16	4	14.60	2	14.63	14.65	2	6,928	0.03%
2023/05/15	0.3	14.60	1	14.55	14.60	-0.7	6,957	-0.01%
2023/05/12	3.9	14.47	3	14.55	14.55	0.9	6,983	0.01%
2023/05/11	206.3	14.54	3	14.50	14.55	203.3	7,003	2.90%	大買/鉅額交易
2023/05/10	2.3	14.70	1.7	14.71	14.70	0.6	6,955	0.01%
2023/05/09	59.1	14.60	3	14.65	14.70	56.1	7,038	0.80%
2023/05/08	142.2	14.60	2	14.60	14.65	140.2	7,071	1.98%	大買/鉅額交易
2023/05/05	4	14.58	0.2	14.56	14.65	3.8	7,115	0.05%
2023/05/04	3	14.48	2.3	14.53	14.55	0.7	7,194	0.01%
2023/05/03	11.5	14.45	6.3	14.45	14.45	5.2	7,183	0.07%
2023/05/02	100	14.35	16.4	14.38	14.40	83.6	7,141	1.17%
2023/04/28	1	14.15	0	0.00	14.10	1	7,128	0.01%
2023/04/27	30.4	14.10	20	14.10	14.10	10.4	7,151	0.15%
2023/04/26	1	14.00	5.7	13.99	14.10	-4.7	7,185	-0.07%
2023/04/25	11	14.01	2	14.10	14.00	9	7,220	0.12%
2023/04/24	1.7	13.97	0	0.00	14.00	1.7	7,138	0.02%
2023/04/21	2	13.95	1	13.95	13.95	1	7,197	0.01%
2023/04/20	8.4	13.95	1	13.90	13.95	7.4	7,250	0.10%
2023/04/19	4.4	14.08	4.5	14.10	14.10	-0.1	7,242	0.00%
2023/04/18	15.9	14.08	14	14.08	14.05	1.9	7,222	0.03%
2023/04/17	7.4	14.14	112	14.15	14.15	-104.6	7,182	-1.46%	大賣/鉅額交易
2023/04/14	4	14.19	8.6	14.19	14.15	-4.6	7,079	-0.07%
2023/04/13	6	14.14	6.6	14.16	14.15	-0.6	7,050	-0.01%
2023/04/12	1	14.00	3.4	14.06	14.10	-2.4	6,995	-0.03%
2023/04/11	1.7	14.04	32.8	14.00	14.00	-31.1	6,937	-0.45%
2023/04/10	0	0.00	3	14.00	13.95	-3	6,892	-0.04%
2023/04/07	2	13.90	2.2	13.95	13.95	-0.2	6,853	0.00%
2023/04/06	1	13.80	2	13.90	13.90	-1	6,826	-0.01%
2023/03/31	1.5	13.82	0	0.00	13.85	1.5	6,814	0.02%
2023/03/30	0.4	13.85	2	13.83	13.80	-1.6	6,848	-0.02%
2023/03/29	1	13.80	0	0.00	13.85	1	7,078	0.01%
2023/03/28	0	13.80	0	0.00	13.85	0	7,090	0.00%
2023/03/27	6.1	13.77	30.3	13.75	13.75	-24.2	7,037	-0.34%
2023/03/24	1	13.80	1	13.80	13.80	0	7,039	0.00%
2023/03/23	0	0.00	6	13.81	13.80	-6	7,004	-0.09%
2023/03/22	1.2	13.85	6.2	13.85	13.80	-5	6,973	-0.07%
2023/03/21	1	13.80	0	13.75	13.75	1	6,921	0.01%
2023/03/20	2.2	13.53	3.5	13.56	13.60	-1.3	6,858	-0.02%
2023/03/17	6.4	13.54	2.2	13.60	13.55	4.2	6,842	0.06%
2023/03/16	25.7	13.49	0	0.00	13.50	25.7	6,757	0.38%
2023/03/15	20	13.69	3	13.70	13.70	17	6,556	0.26%
2023/03/14	40	13.57	325.1	13.60	13.60	-285.1	6,510	-4.38%	大賣/鉅額交易
2023/03/13	16.7	13.67	25.3	13.58	13.75	-8.5	6,266	-0.14%
2023/03/10	26.7	13.87	2.7	13.90	13.90	24	6,050	0.40%
2023/03/09	11	14.07	6	14.06	14.05	5	5,909	0.08%
2023/03/08	9	14.13	5	14.15	14.15	4	5,845	0.07%
2023/03/07	17	13.96	132	14.00	14.05	-115	5,796	-1.98%	大賣/鉅額交易
2023/03/06	7	13.86	7.1	13.90	13.90	0	5,682	0.00%
2023/03/03	9.4	13.77	1	13.70	13.75	8.4	5,597	0.15%
2023/03/02	46.1	13.80	2.9	13.82	13.75	43.2	5,567	0.78%
2023/03/01	8.9	13.80	10.8	13.84	13.90	-1.9	5,443	-0.04%
2023/02/24	34.2	13.77	6.4	13.75	13.75	27.9	5,339	0.52%
2023/02/23	4.2	13.65	33.1	13.54	13.65	-28.8	5,141	-0.56%
2023/02/22	25.1	13.36	12	13.42	13.45	13.1	5,001	0.26%
2023/02/21	3.9	13.41	1	13.35	13.35	2.9	4,879	0.06%
2023/02/20	0.2	13.40	0	0.00	13.40	0.2	4,846	0.00%
2023/02/17	28.1	13.24	0	0.00	13.25	28.1	4,645	0.60%
2023/02/16	5.8	13.22	6.5	13.20	13.20	-0.7	4,645	-0.02%
2023/02/15	1.1	13.20	0	0.00	13.20	1.1	4,625	0.02%
2023/02/14	10	13.23	15.2	13.20	13.25	-5.2	4,611	-0.11%
2023/02/13	2.4	13.21	8	13.25	13.25	-5.6	4,583	-0.12%
2023/02/10	5.8	13.24	4.3	13.20	13.20	1.5	4,525	0.03%
2023/02/09	6.2	13.23	0.5	13.25	13.20	5.7	4,484	0.13%
2023/02/08	6.4	13.20	5	13.25	13.20	1.4	4,419	0.03%
2023/02/07	57.4	13.16	6	13.20	13.20	51.4	4,333	1.19%
2023/02/06	75.1	13.16	2	13.23	13.20	73.1	4,217	1.73%
2023/02/03	8.3	13.20	8	13.25	13.25	0.3	4,145	0.01%
2023/02/02	211.3	13.20	0.1	13.20	13.20	211.2	4,044	5.22%	大買/鉅額交易
2023/02/01	2.8	13.11	0	0.00	13.10	2.8	3,912	0.07%
2023/01/31	11.3	13.12	1	13.10	13.10	10.3	3,879	0.26%
2023/01/30	12.7	13.08	25	13.15	13.10	-12.3	3,815	-0.32%
2023/01/17	39.4	13.05	0	0.00	13.05	39.4	3,692	1.07%
2023/01/16	6.4	13.07	5	13.05	13.10	1.4	3,604	0.04%
2023/01/13	1.1	13.01	0.4	13.05	13.05	0.7	3,586	0.02%
2023/01/12	30.2	13.05	10	13.10	13.05	20.2	3,620	0.56%
2023/01/11	4.4	13.13	0.9	13.10	13.10	3.5	3,655	0.10%
2023/01/10	3.2	13.07	0.8	13.10	13.10	2.4	3,627	0.07%
2023/01/09	4.2	12.99	1	13.00	13.00	3.2	3,597	0.09%
2023/01/06	9.4	12.85	15.6	12.86	12.90	-6.2	3,593	-0.17%
2023/01/05	4.1	12.90	5.5	12.90	12.90	-1.4	3,688	-0.04%
2023/01/04	1.6	12.82	5	12.85	12.80	-3.4	3,685	-0.09%
2023/01/03	1.3	12.81	2	12.85	12.80	-0.7	3,760	-0.02%
2022/12/30	0.6	12.88	5	12.85	12.80	-4.4	3,751	-0.12%
2022/12/29	4.4	12.81	1	12.80	12.80	3.4	3,749	0.09%
2022/12/28	2.5	12.88	6	12.85	12.85	-3.5	3,778	-0.09%
2022/12/27	7.3	12.87	2	12.85	12.90	5.3	3,789	0.14%
2022/12/26	1.2	12.82	6	12.85	12.85	-4.8	3,828	-0.13%
2022/12/23	10.7	12.82	8.1	12.84	12.80	2.6	3,880	0.07%
2022/12/22	7.4	12.84	2	12.86	12.85	5.4	3,917	0.14%
2022/12/21	140	12.80	13.6	12.82	12.80	126.3	3,953	3.20%	大買/鉅額交易
2022/12/20	6.3	12.98	1.1	13.03	12.95	5.2	3,763	0.14%
2022/12/19	0	13.10	7	13.05	13.05	-7	3,818	-0.18%
2022/12/16	3.3	13.05	0.6	13.05	13.10	2.7	3,829	0.07%
2022/12/15	0.1	13.15	0	0.00	13.10	0.1	3,832	0.00%
2022/12/14	3.3	13.10	0	0.00	13.10	3.3	3,850	0.08%
2022/12/13	1.9	13.10	0	0.00	13.05	1.9	3,832	0.05%
2022/12/12	1.1	13.05	0	0.00	13.10	1.1	3,884	0.03%
2022/12/09	0.1	13.05	0	0.00	13.15	0.1	4,134	0.00%
2022/12/08	1.4	12.96	1	13.00	12.95	0.4	4,129	0.01%
2022/12/07	2.1	13.05	0.1	13.05	13.00	2	4,152	0.05%
2022/12/06	3	13.03	0	0.00	13.00	3	4,145	0.07%
2022/12/05	2.2	13.13	1.5	13.15	13.15	0.7	4,197	0.02%
2022/12/02	10.1	13.14	0.5	13.15	13.10	9.7	4,207	0.23%
2022/12/01	4	13.15	17	13.14	13.15	-13	4,264	-0.30%
2022/11/30	0	0.00	5	13.10	13.10	-5	4,262	-0.12%
2022/11/29	2.3	12.96	3.5	13.10	13.15	-1.2	4,285	-0.03%
2022/11/28	6.1	12.93	2.5	12.96	13.05	3.6	4,269	0.08%
2022/11/25	0.9	13.05	0	13.05	13.05	0.8	4,339	0.02%
2022/11/24	0.1	13.00	0.3	13.00	13.05	-0.3	4,349	-0.01%
2022/11/23	2.4	12.89	0.2	12.90	12.95	2.2	4,328	0.05%
2022/11/22	2.1	12.75	0	0.00	12.85	2.1	4,317	0.05%
2022/11/21	1	12.70	20	12.75	12.75	-19	4,315	-0.44%
2022/11/18	1.9	12.73	0	0.00	12.75	1.9	4,338	0.04%
2022/11/17	0	12.73	0	0.00	12.75	0	4,353	0.00%
2022/11/16	11.6	12.75	0	0.00	12.70	11.6	4,356	0.27%
2022/11/15	2.4	12.86	3	12.90	12.90	-0.6	4,331	-0.01%
2022/11/14	1.3	12.91	2	12.93	12.95	-0.8	4,307	-0.02%
2022/11/11	4	12.90	2.6	12.86	12.90	1.4	4,264	0.03%
2022/11/10	1.6	12.82	0	0.00	12.75	1.6	4,257	0.04%
2022/11/09	3.4	12.87	1.1	12.80	12.90	2.3	4,254	0.05%
2022/11/08	1.6	12.73	2	12.75	12.70	-0.4	4,229	-0.01%
2022/11/07	0.1	12.60	1	12.58	12.60	-0.9	4,212	-0.02%
2022/11/04	0.5	12.55	8.5	12.45	12.50	-8	4,241	-0.19%
2022/11/03	0	12.45	9.5	12.50	12.40	-9.5	4,282	-0.22%
2022/11/02	2.7	12.48	5	12.55	12.45	-2.3	4,285	-0.05%
2022/11/01	0.1	12.55	1	12.56	12.50	-0.9	4,289	-0.02%
2022/10/31	1.8	12.59	2.1	12.60	12.55	-0.4	4,274	-0.01%
2022/10/28	6.2	12.50	1	12.50	12.50	5.2	4,269	0.12%
2022/10/27	4.4	12.54	0	0.00	12.45	4.4	4,288	0.10%
2022/10/26	21.7	12.45	5	12.40	12.45	16.7	4,280	0.39%
2022/10/25	6.2	12.41	1	12.50	12.35	5.2	4,256	0.12%
2022/10/24	10	12.40	9.1	12.35	12.35	0.9	4,248	0.02%
2022/10/21	3.1	12.24	0	0.00	12.25	3.1	4,271	0.07%
2022/10/20	33.7	12.06	19.4	12.23	12.20	14.3	4,234	0.34%
2022/10/19	15.3	12.46	3.7	12.49	12.40	11.6	4,117	0.28%
2022/10/18	2.7	12.62	0.7	12.70	12.65	2	4,054	0.05%
2022/10/17	11	12.62	5.1	12.63	12.65	5.9	4,008	0.15%
2022/10/14	18.9	12.89	0.2	12.90	12.85	18.7	3,986	0.47%
2022/10/13	22.9	12.90	0.8	12.90	12.80	22.1	4,037	0.55%
2022/10/12	2.3	13.10	0	0.00	13.05	2.3	4,079	0.06%
2022/10/11	4.5	13.09	4	13.05	13.00	0.5	4,314	0.01%
2022/10/07	0.1	13.20	0	0.00	13.15	0.1	4,344	0.00%
2022/10/06	3.4	13.06	1	13.10	13.10	2.4	4,371	0.05%
2022/10/05	1.6	13.16	0	0.00	13.05	1.6	4,433	0.04%
2022/10/04	3.3	13.09	5.1	13.08	13.10	-1.7	4,464	-0.04%
2022/10/03	3.5	13.07	10.5	13.10	13.10	-7	4,464	-0.16%
2022/09/30	7.2	13.05	4	13.10	13.15	3.2	4,468	0.07%
2022/09/29	5.5	13.10	2	13.13	13.20	3.5	4,468	0.08%
2022/09/28	10.5	13.10	7	13.09	13.05	3.5	4,495	0.08%
2022/09/27	8.2	13.31	0.1	13.40	13.30	8.1	4,445	0.18%
2022/09/26	24.5	13.39	240	13.45	13.35	-215.6	4,429	-4.87%	大賣/鉅額交易
2022/09/23	5.6	13.60	1.1	13.65	13.55	4.6	4,403	0.10%
2022/09/22	5.4	13.51	0.5	13.55	13.60	4.9	4,488	0.11%
2022/09/21	10	13.56	0	0.00	13.55	10	4,457	0.22%
2022/09/20	3	13.55	1	13.60	13.55	2	4,448	0.04%
2022/09/19	1.6	13.55	14	13.50	13.55	-12.5	4,465	-0.28%
2022/09/16	57.3	13.49	0	0.00	13.45	57.3	4,446	1.29%
2022/09/15	0.2	13.65	1.5	13.65	13.65	-1.3	4,240	-0.03%
2022/09/14	1.1	13.60	0	0.00	13.55	1.1	4,252	0.03%
2022/09/13	2	13.60	0	0.00	13.65	2	4,290	0.05%
2022/09/08	41.1	13.50	7	13.60	13.65	34.1	4,546	0.75%
2022/09/07	87.1	13.55	56	13.50	13.55	31.1	4,599	0.68%
2022/09/06	84	13.68	4.7	13.72	13.70	79.3	4,590	1.73%
2022/09/05	25	13.78	1	13.80	13.80	24	4,576	0.52%
2022/09/02	0.2	13.75	0.1	13.70	13.70	0.1	4,588	0.00%
2022/09/01	7.5	13.68	12.7	13.57	13.70	-5.2	4,588	-0.11%
2022/08/31	11	13.60	1	13.60	13.65	10	4,511	0.22%
2022/08/30	1.4	13.51	2.1	13.55	13.50	-0.7	4,513	-0.02%
2022/08/29	2	13.53	0.3	13.60	13.55	1.8	4,507	0.04%
2022/08/26	0	0.00	25	13.55	13.60	-25	4,509	-0.55%
2022/08/25	3.1	13.60	13.5	13.60	13.55	-10.4	4,513	-0.23%
2022/08/24	3.3	13.50	0.2	13.55	13.50	3.1	4,508	0.07%
2022/08/23	7.6	13.41	1.7	13.50	13.45	5.9	4,529	0.13%
2022/08/22	13.2	13.43	1.6	13.45	13.45	11.7	4,560	0.26%
2022/08/19	1	13.50	0	0.00	13.45	1	4,583	0.02%
2022/08/18	1.2	13.50	1	13.50	13.45	0.2	4,601	0.00%
2022/08/17	36.6	13.51	0	0.00	13.45	36.6	4,630	0.79%
2022/08/16	2	13.53	18	13.55	13.55	-16	4,618	-0.35%
2022/08/15	12	13.55	23	13.56	13.60	-11	4,645	-0.24%
2022/08/12	16.3	13.65	35	13.64	13.65	-18.7	4,669	-0.40%
2022/08/11	1	13.60	0	0.00	13.70	1	4,732	0.02%
2022/08/09	20	13.35	0	0.00	13.35	20	4,781	0.42%
2022/08/08	0	0.00	6	13.25	13.25	-6	4,852	-0.12%
2022/08/04	2	13.08	0	0.00	13.15	2	5,083	0.04%
2022/08/03	15	13.21	0	13.20	13.05	15	5,105	0.29%
2022/08/02	3.5	13.29	0	0.00	13.20	3.5	5,208	0.07%
2022/08/01	0.3	13.40	0	0.00	13.40	0.3	5,404	0.01%
2022/07/29	1	13.30	0.1	13.45	13.30	1	5,555	0.02%
2022/07/28	1	13.15	0	0.00	13.40	1	5,672	0.02%
2022/07/27	1	13.15	3	13.10	13.15	-2	5,666	-0.04%
2022/07/26	0.3	13.20	0	0.00	13.05	0.3	5,745	0.01%
2022/07/25	0	0.00	1	13.10	13.10	-1	5,763	-0.02%
2022/07/22	13.1	12.95	13	13.05	13.05	0.1	5,794	0.00%
2022/07/21	4.1	12.86	3	13.00	12.95	1.1	5,862	0.02%
2022/07/20	15.3	12.99	0	0.00	12.85	15.3	5,870	0.26%
2022/07/19	38.3	12.91	1	13.05	13.00	37.3	5,854	0.64%
2022/07/18	35.1	13.73	24	13.77	13.70	11.1	5,825	0.19%
2022/07/15	4	13.50	1	13.60	13.60	3	5,675	0.05%
2022/07/14	16	13.60	1	13.60	13.60	15	5,710	0.26%
2022/07/13	32.3	13.59	0.3	13.50	13.55	32	5,748	0.56%
2022/07/12	28.1	13.45	52	13.45	13.45	-23.9	5,911	-0.40%
2022/07/11	2	13.65	0	0.00	13.65	2	5,938	0.03%
2022/07/08	1	13.60	0	0.00	13.65	1	6,261	0.02%
2022/07/07	22	13.50	0	0.00	13.55	22	6,347	0.35%
2022/07/06	33	13.60	50	13.65	13.55	-17	6,480	-0.26%
2022/07/05	5.2	13.65	0	0.00	13.75	5.2	6,683	0.08%
2022/07/04	3.1	13.57	0	0.00	13.60	3.1	6,820	0.05%
2022/07/01	4	13.56	1	13.60	13.55	3	7,211	0.04%
2022/06/30	6.4	13.55	6	13.55	13.55	0.4	7,316	0.01%
2022/06/29	1	13.65	0	0.00	13.75	1	7,298	0.01%
2022/06/28	2	13.75	1	13.75	13.75	1	7,515	0.01%
2022/06/27	5	13.83	2	13.78	13.80	3	7,595	0.04%
2022/06/24	6.4	13.68	10	13.73	13.70	-3.6	7,630	-0.05%
2022/06/23	6.1	13.53	2	13.60	13.60	4.1	7,685	0.05%
2022/06/22	12.3	13.49	0	0.00	13.45	12.3	7,821	0.16%
2022/06/21	21	13.50	7	13.54	13.65	14	7,917	0.18%
2022/06/20	11.6	13.54	27.2	13.70	13.40	-15.6	8,058	-0.19%
2022/06/17	10.1	13.63	1	13.65	13.95	9.1	7,960	0.11%
2022/06/16	6.2	13.84	1	14.05	13.75	5.2	7,911	0.07%
2022/06/15	1.2	13.78	0	0.00	13.85	1.2	8,270	0.01%
2022/06/14	7	13.74	8.2	13.73	13.90	-1.2	8,405	-0.01%
2022/06/13	5.3	13.68	0	0.00	13.70	5.3	8,635	0.06%
2022/06/10	2.1	13.73	4	13.76	13.85	-1.9	8,652	-0.02%
2022/06/09	1	13.90	0	0.00	13.85	1	8,699	0.01%
2022/06/08	6.2	13.85	5	13.85	13.95	1.2	8,768	0.01%
2022/06/07	6.6	13.81	0	0.00	13.85	6.6	8,851	0.07%
2022/06/06	7	13.89	3	13.87	13.90	4	8,966	0.04%
2022/06/02	14	13.89	3	13.80	13.90	11	9,121	0.12%
2022/06/01	4.1	13.90	2.7	14.01	13.90	1.4	9,290	0.02%
2022/05/31	14.1	14.00	0.8	14.05	13.95	13.3	9,303	0.14%
2022/05/30	24.2	14.14	42	14.08	14.15	-17.8	9,301	-0.19%
2022/05/27	2	14.00	0.6	13.95	14.00	1.4	9,302	0.02%
2022/05/25	0.5	13.82	1.2	13.76	13.90	-0.7	9,448	-0.01%
2022/05/24	1.7	13.85	0	0.00	13.80	1.7	9,604	0.02%
2022/05/23	2.1	13.75	2	13.75	13.80	0.1	9,619	0.00%
2022/05/20	1.4	13.78	2	13.80	13.80	-0.7	9,719	-0.01%
2022/05/19	2.4	13.70	0	0.00	13.75	2.4	9,705	0.02%
2022/05/18	26.2	13.71	18	13.56	13.85	8.2	9,688	0.08%
2022/05/17	1.1	13.41	0	0.00	13.50	1.1	9,655	0.01%
2022/05/16	3.7	13.38	1	13.40	13.40	2.7	9,650	0.03%
2022/05/13	10.4	13.42	0	0.00	13.50	10.4	9,644	0.11%
2022/05/12	19.3	13.54	11	13.38	13.35	8.3	9,630	0.09%
2022/05/11	3	13.93	10	13.90	13.85	-7	9,549	-0.07%
2022/05/10	10.1	13.76	6	13.91	13.90	4.1	9,576	0.04%
2022/05/09	59.9	13.81	28.3	13.77	13.75	31.6	9,563	0.33%
2022/05/06	8.2	14.24	15	14.25	14.20	-6.8	9,536	-0.07%
2022/05/05	11.3	14.58	4	14.50	14.50	7.3	9,572	0.08%
2022/05/04	6.1	14.69	0	0.00	14.65	6.1	9,500	0.06%
2022/05/03	12.2	14.72	13.9	14.72	14.70	-1.7	9,564	-0.02%
2022/04/29	1.3	14.92	0	0.00	14.95	1.3	9,791	0.01%
2022/04/28	3.1	14.88	1.5	14.93	14.95	1.6	9,955	0.02%
2022/04/27	2.8	14.89	22.2	14.88	14.90	-19.4	10,020	-0.19%
2022/04/26	4.2	15.05	2	15.05	15.10	2.2	10,027	0.02%
2022/04/25	14	14.99	1	14.95	14.95	13	10,112	0.13%
2022/04/22	27	15.15	55	15.15	15.25	-28	10,221	-0.27%
2022/04/21	9.7	14.84	1	14.80	15.05	8.7	10,444	0.08%
2022/04/20	5.2	14.84	6	14.79	15.00	-0.8	10,773	-0.01%
2022/04/19	6.3	14.89	0	0.00	14.90	6.3	11,067	0.06%
2022/04/18	69.6	14.74	17.2	14.74	14.75	52.4	12,254	0.43%
2022/04/15	3.5	15.15	23.7	15.15	15.15	-20.2	12,176	-0.17%
2022/04/14	43.9	15.21	33	15.23	15.15	10.9	12,347	0.09%
2022/04/13	10.2	15.60	6.1	15.76	15.75	4.1	12,104	0.03%
2022/04/12	15.7	15.76	7	15.69	15.75	8.7	12,199	0.07%
2022/04/11	32	16.02	8	15.91	16.00	24	12,060	0.20%
2022/04/08	7.4	15.38	18.6	15.64	15.75	-11.2	11,837	-0.09%
2022/04/07	110.4	15.66	62.3	15.54	15.35	48	11,713	0.41%	大買/
2022/04/06	13.8	15.49	2	15.48	15.55	11.7	11,389	0.10%
2022/04/01	5.6	15.20	23	15.20	15.20	-17.4	11,351	-0.15%
2022/03/31	46.1	15.23	22	15.22	15.15	24.1	11,470	0.21%
2022/03/30	2.5	14.93	5	14.94	14.95	-2.5	11,273	-0.02%
2022/03/29	3.5	14.86	1	14.90	14.80	2.5	11,189	0.02%
2022/03/28	14.2	14.68	4	14.71	14.85	10.2	11,160	0.09%
2022/03/25	19.8	14.74	24	14.88	14.70	-4.2	11,087	-0.04%
2022/03/24	31.2	15.04	15.4	15.01	15.00	15.8	10,926	0.14%
2022/03/23	11	14.96	9	14.92	15.05	2	10,830	0.02%
2022/03/22	26	14.68	5.1	14.60	14.65	20.9	10,622	0.20%
2022/03/21	21.1	14.69	30.1	14.65	14.70	-9	10,611	-0.09%
2022/03/18	36.3	14.68	49	14.67	14.75	-12.7	10,519	-0.12%
2022/03/17	11	14.35	2.2	14.33	14.35	8.8	10,135	0.09%
2022/03/16	18.1	14.00	42.8	14.03	14.15	-24.7	9,988	-0.25%
2022/03/15	4	13.73	25	13.73	13.80	-21	9,752	-0.22%
2022/03/14	0.8	13.79	2.2	13.66	13.70	-1.4	9,780	-0.01%
2022/03/11	8.5	13.72	4.9	13.70	13.70	3.6	9,755	0.04%
2022/03/10	7	13.66	34.7	13.64	13.70	-27.7	9,690	-0.29%
2022/03/09	5.1	13.30	0.1	13.35	13.35	5	9,647	0.05%
2022/03/08	30.2	13.28	15.1	13.25	13.25	15.1	9,516	0.16%
2022/03/07	43.3	13.35	25.1	13.34	13.40	18.2	9,374	0.19%
2022/03/04	16.9	13.60	4.5	13.57	13.60	12.4	9,279	0.13%
2022/03/03	8	13.64	3.4	13.65	13.65	4.6	9,317	0.05%
2022/03/02	31.3	13.65	37.4	13.60	13.65	-6.1	9,338	-0.06%
2022/03/01	29	13.64	21.6	13.55	13.70	7.4	9,306	0.08%
2022/02/25	11.3	13.42	14.1	13.39	13.40	-2.8	9,255	-0.03%
2022/02/24	25.1	13.40	6	13.39	13.35	19.1	9,162	0.21%
2022/02/23	5	13.50	0	0.00	13.55	5	9,014	0.06%
2022/02/22	42.3	13.55	50.1	13.48	13.55	-7.8	9,066	-0.09%
2022/02/21	1.8	13.68	0.2	13.75	13.65	1.6	9,092	0.02%
2022/02/18	6	13.68	10.8	13.71	13.75	-4.8	9,255	-0.05%
2022/02/17	2.2	13.70	0.8	13.80	13.70	1.4	9,255	0.01%
2022/02/16	19.8	13.67	0	0.00	13.70	19.8	9,257	0.21%
2022/02/15	11	13.67	1	13.85	13.65	10	9,293	0.11%
2022/02/14	12.1	13.73	6	13.68	13.75	6.1	9,233	0.07%
2022/02/11	5	13.71	2	13.75	13.80	3	9,171	0.03%
2022/02/10	9.3	13.68	4.6	13.69	13.75	4.7	9,127	0.05%
2022/02/09	11.8	13.79	2.5	13.77	13.80	9.3	9,078	0.10%
2022/02/08	11.2	13.80	0	0.00	13.85	11.2	8,981	0.13%
2022/02/07	15	13.60	7	13.59	13.65	8	8,819	0.09%
2022/01/26	2.7	13.31	4	13.30	13.30	-1.3	8,678	-0.02%
2022/01/25	38.4	13.25	12	13.20	13.20	26.4	8,651	0.31%
2022/01/24	36.2	13.23	11	13.10	13.40	25.2	8,588	0.29%
2022/01/21	18	13.27	0	0.00	13.20	18	8,332	0.22%
2022/01/20	14.4	13.42	14.6	13.35	13.45	-0.2	8,158	0.00%
2022/01/19	22.9	13.52	24	13.50	13.55	-1.1	8,135	-0.01%
2022/01/18	13	13.57	7.2	13.55	13.65	5.8	8,099	0.07%
2022/01/17	7	13.60	5.5	13.55	13.55	1.6	7,991	0.02%
2022/01/14	23.6	13.69	11	13.73	13.75	12.5	7,835	0.16%
2022/01/13	11.3	13.74	14.2	13.80	13.85	-2.9	7,675	-0.04%
2022/01/12	43.3	13.52	42.4	13.56	13.55	1	7,345	0.01%
2022/01/11	94.9	13.60	155.1	13.66	13.60	-60.2	6,983	-0.86%	大賣/
2022/01/10	2.6	12.86	8.3	12.82	12.90	-5.7	5,799	-0.10%
2022/01/07	14.5	12.52	3	12.58	12.60	11.5	5,674	0.20%
2022/01/06	5	12.40	2	12.40	12.35	3	5,424	0.06%
2022/01/05	0.3	12.20	18	12.29	12.35	-17.7	5,346	-0.33%
2022/01/04	4.4	12.17	0	0.00	12.20	4.4	5,210	0.08%
2022/01/03	6.5	12.16	0.3	12.19	12.20	6.2	5,178	0.12%
2021/12/30	3.4	12.17	8	12.19	12.15	-4.6	5,138	-0.09%
2021/12/29	2.1	12.12	1	12.15	12.15	1.1	5,118	0.02%
2021/12/28	1.1	12.05	11	12.05	12.05	-9.9	5,057	-0.20%
2021/12/27	11.1	12.01	28	12.00	12.00	-16.9	4,944	-0.34%
2021/12/24	1.3	12.05	19	12.05	12.05	-17.7	4,855	-0.36%
2021/12/23	2.1	12.10	0	0.00	12.05	2.1	4,875	0.04%
2021/12/22	0.3	12.05	1	12.05	12.05	-0.7	4,893	-0.02%
2021/12/21	1.2	12.00	0.3	12.00	12.00	0.9	4,901	0.02%
2021/12/20	25.5	12.00	0	12.05	12.00	25.5	4,958	0.51%
2021/12/17	17	12.00	1	12.00	12.05	16	4,957	0.32%
2021/12/16	19.1	12.00	0	0.00	12.00	19.1	4,930	0.39%
2021/12/15	4.1	12.00	0.4	12.00	12.00	3.8	5,022	0.07%
2021/12/14	6.1	12.00	0	0.00	12.00	6.1	5,195	0.12%
2021/12/13	8.2	12.05	23.6	12.05	12.05	-15.4	5,238	-0.29%
2021/12/10	61.2	12.01	14	12.00	12.05	47.2	5,378	0.88%
2021/12/09	58	12.00	1	12.00	12.05	57	5,445	1.05%
2021/12/08	5.2	12.00	0	0.00	12.00	5.2	5,513	0.09%
2021/12/07	5	11.99	1	11.95	12.00	4	5,452	0.07%
2021/12/06	5	11.95	4	11.95	11.95	1	5,470	0.02%
2021/12/03	1.1	11.95	1	11.95	12.00	0.1	5,541	0.00%
2021/12/02	0.3	12.00	0	0.00	11.95	0.3	5,508	0.00%
2021/12/01	1	12.00	2	12.00	12.00	-1	5,556	-0.02%
2021/11/30	10	11.93	0.2	11.95	11.90	9.8	5,609	0.17%
2021/11/29	17.5	11.97	1	11.95	11.95	16.5	5,634	0.29%
2021/11/26	12.1	12.04	0	0.00	12.05	12.1	5,662	0.21%
2021/11/25	6	12.10	0	0.00	12.10	6	6,176	0.10%
2021/11/24	0.2	12.06	0	0.00	12.10	0.2	6,607	0.00%
2021/11/23	3.2	12.05	5	12.05	12.00	-1.8	6,862	-0.03%
2021/11/22	5	12.05	0	0.00	12.10	5	6,968	0.07%
2021/11/19	6.5	12.11	0	0.00	12.05	6.5	7,010	0.09%
2021/11/18	8.2	12.17	33	12.15	12.20	-24.8	6,985	-0.36%
2021/11/17	4.1	12.01	34	12.05	12.05	-29.9	6,849	-0.44%
2021/11/16	0	11.97	0.1	12.00	12.00	-0.1	6,749	0.00%
2021/11/15	0.8	12.00	0	0.00	12.00	0.8	6,784	0.01%
2021/11/12	2	11.95	0	0.00	12.00	2	6,783	0.03%
2021/11/11	0	11.95	0	0.00	11.95	0	6,747	0.00%
2021/11/10	1	11.90	0	11.95	11.95	1	6,841	0.01%
2021/11/09	1.2	11.95	0	0.00	11.90	1.2	6,884	0.02%
2021/11/08	4	11.91	3	11.90	11.95	1	6,888	0.01%
2021/11/05	2.8	11.91	2.9	11.93	11.95	-0.1	6,907	0.00%
2021/11/04	0	11.95	0	0.00	11.95	0	6,951	0.00%
2021/11/03	6	12.00	0.6	12.00	12.00	5.4	6,946	0.08%
2021/11/02	1.7	11.97	0.2	12.00	12.00	1.5	6,914	0.02%
2021/11/01	1.1	11.95	0	0.00	11.95	1.1	6,905	0.02%
2021/10/29	11.5	11.90	0	0.00	11.95	11.5	6,915	0.17%
2021/10/28	2.1	11.95	0	0.00	11.90	2.1	6,871	0.03%
2021/10/27	6	11.99	0.1	12.00	11.95	6	6,864	0.09%
2021/10/26	3.2	11.95	2	11.95	11.95	1.2	6,792	0.02%
2021/10/25	8.4	11.94	2	11.95	11.95	6.4	6,754	0.09%
2021/10/22	1.7	11.93	1	11.95	11.95	0.6	6,807	0.01%
2021/10/21	8.9	11.95	3	11.93	11.90	5.9	6,808	0.09%
2021/10/20	5	11.80	2	11.80	11.80	3	6,666	0.04%
2021/10/19	2.5	11.73	0.1	11.70	11.70	2.4	6,607	0.04%
2021/10/18	1	11.70	0	0.00	11.70	1	6,588	0.02%
2021/10/14	5	11.60	0	0.00	11.60	5	6,620	0.08%
2021/10/13	5	11.60	2	11.60	11.60	3	6,660	0.05%
2021/10/12	0	0.00	9.4	11.55	11.60	-9.4	6,714	-0.14%
2021/10/08	3	11.57	0.1	11.60	11.55	2.9	6,656	0.04%
2021/10/07	0	0.00	1.2	11.55	11.55	-1.2	6,680	-0.02%
2021/10/06	6.9	11.51	0	11.55	11.55	6.9	6,717	0.10%
2021/10/05	0	11.50	1	11.45	11.50	-1	6,776	-0.01%
2021/10/04	0.4	11.54	0	0.00	11.55	0.4	6,784	0.01%
2021/10/01	15.7	11.50	0	0.00	11.50	15.7	6,800	0.23%
2021/09/30	7.1	11.58	7.7	11.54	11.60	-0.6	6,724	-0.01%
2021/09/29	3	11.52	1	11.50	11.55	2	6,730	0.03%
2021/09/28	4.2	11.56	0	0.00	11.60	4.2	6,747	0.06%
2021/09/27	0	11.60	10	11.55	11.55	-10	6,763	-0.15%
2021/09/24	2.4	11.55	2.4	11.58	11.55	0	6,736	0.00%
2021/09/23	10	11.50	0	0.00	11.50	10	6,755	0.15%
2021/09/22	18.2	11.41	2	11.40	11.45	16.2	6,779	0.24%
2021/09/17	14.1	11.53	1	11.55	11.50	13.1	6,703	0.20%
2021/09/16	17	11.47	0	0.00	11.50	17	6,504	0.26%
2021/09/15	17.8	11.43	0	0.00	11.40	17.8	6,414	0.28%
2021/09/14	26.4	11.54	2	11.55	11.50	24.4	6,264	0.39%
2021/09/13	1.1	11.56	2	11.55	11.55	-0.9	6,172	-0.01%
2021/09/10	3.2	11.61	4.2	11.60	11.55	-1	6,092	-0.02%
2021/09/09	3.1	11.53	0.2	11.60	11.55	2.9	6,250	0.05%
2021/09/08	10.3	11.65	3	11.60	11.55	7.3	6,226	0.12%
2021/09/07	12.7	11.70	6	11.65	11.65	6.7	6,207	0.11%
2021/09/06	8.2	11.71	101	11.70	11.70	-92.9	6,217	-1.49%	大賣/
2021/09/03	7.2	11.74	3	11.68	11.75	4.2	6,182	0.07%
2021/09/02	9.9	11.64	1	11.60	11.60	8.9	6,111	0.15%
2021/09/01	18	11.71	2	11.70	11.70	16	6,039	0.27%
2021/08/31	47.6	11.61	10	11.70	11.75	37.6	5,938	0.63%
2021/08/30	13	12.18	40	12.19	12.20	-27	5,404	-0.50%
2021/08/27	116.2	12.01	14.1	12.06	12.10	102.1	4,991	2.05%	大買/鉅額交易
2021/08/26	3.7	12.00	47	12.00	12.00	-43.3	4,724	-0.92%
2021/08/25	3.5	12.00	11.3	12.00	12.00	-7.8	4,639	-0.17%
2021/08/24	3.7	11.95	0	0.00	11.95	3.7	4,618	0.08%
2021/08/23	0	0.00	2.2	11.90	11.95	-2.2	4,593	-0.05%
2021/08/20	13.2	11.85	1	11.85	11.90	12.2	4,610	0.26%
2021/08/19	5.1	11.89	0	0.00	11.85	5.1	4,692	0.11%
2021/08/18	22	11.90	0	0.00	11.90	22	4,657	0.47%
2021/08/17	27	11.87	10.5	11.85	11.90	16.5	4,653	0.35%
2021/08/16	0.4	11.95	6	11.95	11.90	-5.6	4,627	-0.12%
2021/08/13	1.6	11.96	0	0.00	11.95	1.6	4,558	0.04%
2021/08/12	0	0.00	1	11.95	12.00	-1	4,531	-0.02%
2021/08/11	2	11.95	0.7	12.00	12.00	1.3	4,578	0.03%
2021/08/10	1	12.00	2.7	11.99	12.00	-1.7	4,695	-0.04%
2021/08/09	10	11.95	0.5	11.95	11.95	9.5	4,929	0.19%
2021/08/06	1.7	11.96	0	0.00	11.95	1.7	5,116	0.03%
2021/08/05	0	0.00	2	11.95	12.00	-2	5,333	-0.04%
2021/08/04	0.2	11.94	11	11.95	11.95	-10.8	5,765	-0.19%
2021/08/03	0	0.00	3.1	11.95	11.90	-3.1	5,912	-0.05%
2021/08/02	1	11.90	0	0.00	11.95	1	6,203	0.02%
2021/07/30	0.7	11.90	0	0.00	11.90	0.7	6,257	0.01%
2021/07/29	0	11.90	0	0.00	11.95	0	6,379	0.00%
2021/07/28	2	11.83	0	0.00	11.90	2	6,444	0.03%
2021/07/27	0	11.90	0	0.00	11.95	0	6,687	0.00%
2021/07/26	0.1	11.96	13	11.90	11.90	-12.9	6,812	-0.19%
2021/07/23	1.3	11.94	1	11.90	11.95	0.3	6,844	0.00%
2021/07/22	0.4	11.85	0	0.00	11.90	0.4	6,919	0.01%
2021/07/21	5	11.87	2.1	11.85	11.85	2.9	6,934	0.04%
2021/07/20	7.1	11.86	2	11.85	11.85	5.1	6,998	0.07%
2021/07/19	2.1	11.95	0	0.00	11.95	2.1	6,975	0.03%
2021/07/16	4.1	11.91	0.4	11.93	11.90	3.7	7,058	0.05%
2021/07/15	0.7	11.95	1.4	11.91	11.90	-0.7	7,022	-0.01%
2021/07/14	0	11.90	6	11.90	11.90	-6	7,136	-0.08%
2021/07/13	0.1	11.90	1	11.90	11.90	-0.9	7,338	-0.01%
2021/07/12	5	11.90	5	11.87	11.85	0	7,356	0.00%
2021/07/09	2	11.75	50	11.75	11.75	-48	7,378	-0.65%
2021/07/08	5.6	11.78	0.1	11.75	11.80	5.6	7,400	0.08%
2021/07/07	1	11.70	0	0.00	11.70	1	7,486	0.01%
2021/07/06	0	0.00	1.5	11.70	11.70	-1.5	7,599	-0.02%
2021/07/05	0.2	11.65	13	11.60	11.65	-12.9	7,708	-0.17%
2021/07/02	8	11.60	1	11.55	11.60	7	7,723	0.09%
2021/07/01	0.5	11.60	4	11.56	11.55	-3.5	7,727	-0.04%
2021/06/30	2	11.58	7.2	11.55	11.60	-5.2	7,769	-0.07%
2021/06/29	9.2	11.60	0	0.00	11.60	9.2	7,784	0.12%
2021/06/25	1	11.60	0	0.00	11.55	1	7,838	0.01%
2021/06/24	1.1	11.55	0.2	11.55	11.55	0.9	7,896	0.01%
2021/06/23	1	11.50	0.1	11.50	11.55	0.9	7,948	0.01%
2021/06/22	0	0.00	3.2	11.45	11.50	-3.2	7,936	-0.04%
2021/06/21	2.3	11.41	1	11.45	11.40	1.3	7,944	0.02%
2021/06/18	1	11.45	1	11.45	11.45	0	7,956	0.00%
2021/06/17	0.2	11.50	0	0.00	11.45	0.2	7,820	0.00%
2021/06/16	51.5	11.45	0	0.00	11.45	51.5	8,023	0.64%
2021/06/15	2	11.50	0	0.00	11.50	2	8,007	0.02%
2021/06/09	5.1	11.45	443	11.45	11.40	-437.9	8,127	-5.39%	大賣/鉅額交易
2021/06/08	7.3	11.50	0	0.00	11.50	7.3	8,212	0.09%
2021/06/07	7	11.55	1	11.45	11.45	6	8,553	0.07%
2021/06/04	0.1	11.55	170	11.51	11.55	-169.9	8,648	-1.96%	大賣/鉅額交易
2021/06/03	1	11.55	0	0.00	11.55	1	8,843	0.01%
2021/06/02	4	11.50	0.2	11.55	11.50	3.9	8,945	0.04%
2021/06/01	443.3	11.45	0	0.00	11.45	443.3	8,926	4.97%	大買/鉅額交易
2021/05/31	1.2	11.35	0.4	11.35	11.35	0.7	8,959	0.01%
2021/05/28	3.9	11.34	13.1	11.30	11.35	-9.2	9,021	-0.10%
2021/05/27	1.2	11.21	0	0.00	11.20	1.2	9,087	0.01%
2021/05/26	1.8	11.30	1	11.30	11.35	0.8	9,046	0.01%
2021/05/25	3	11.37	41	11.34	11.35	-38	9,080	-0.42%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/21	41.1	11.28	0	0.00	11.35	41.1	9,258	0.44%
2021/05/20	0.1	11.25	0	0.00	11.25	0.1	9,295	0.00%
2021/05/19	5.4	11.24	2	11.25	11.25	3.4	9,306	0.04%
2021/05/18	1	11.35	0	0.00	11.35	1	9,281	0.01%
2021/05/17	20.9	11.08	26.4	11.05	11.05	-5.5	9,210	-0.06%
2021/05/14	126.5	11.27	1	11.35	11.45	125.5	8,975	1.40%	大買/鉅額交易
2021/05/13	18.3	11.19	25	11.36	11.30	-6.7	8,808	-0.08%
2021/05/12	32.7	11.27	115	11.42	11.40	-82.3	8,600	-0.96%	大賣/
2021/05/11	8.5	11.97	0.3	11.85	11.85	8.2	8,154	0.10%
2021/05/10	0	0.00	3	12.03	12.05	-3	8,016	-0.04%
2021/05/07	0.3	11.90	1	11.90	11.90	-0.7	7,755	-0.01%
2021/05/06	3.3	11.85	4	11.85	11.85	-0.7	7,719	-0.01%
2021/05/05	0.8	11.78	2	11.80	11.80	-1.2	7,642	-0.02%
2021/05/04	21	11.74	0	0.00	11.70	21	7,584	0.28%
2021/05/03	3	11.90	6.2	11.90	11.95	-3.2	7,314	-0.04%
2021/04/29	1.1	11.90	1.2	11.90	11.95	-0.1	7,206	0.00%
2021/04/28	2	11.95	1	11.90	11.95	1	7,171	0.01%
2021/04/27	2.1	11.92	0.2	11.90	11.90	1.9	7,210	0.03%
2021/04/26	1.5	11.88	100.1	11.90	11.90	-98.6	7,175	-1.37%
2021/04/23	12	11.79	0	0.00	11.80	12	7,071	0.17%
2021/04/22	4.5	11.80	157	11.80	11.80	-152.5	7,102	-2.15%	大賣/鉅額交易
2021/04/21	3	11.87	101	11.80	11.80	-98	7,005	-1.40%	大賣/
2021/04/20	6.1	11.85	0	0.00	11.90	6.1	7,047	0.09%
2021/04/19	1.4	11.90	5.9	11.88	11.95	-4.5	6,975	-0.07%
2021/04/16	103.5	11.65	3	11.68	11.70	100.5	6,837	1.47%	大買/
2021/04/15	0	0.00	76	11.60	11.70	-76	6,868	-1.11%
2021/04/14	1	11.50	9	11.53	11.55	-8	6,783	-0.12%
2021/04/13	4	11.55	2	11.53	11.55	2	6,809	0.03%
2021/04/12	3.2	11.50	8.1	11.42	11.50	-4.9	6,717	-0.07%
2021/04/09	8	11.44	1	11.45	11.40	7	6,658	0.11%
2021/04/08	1.5	11.48	21	11.45	11.45	-19.5	6,602	-0.30%
2021/04/07	1	11.45	13.3	11.48	11.45	-12.3	6,733	-0.18%
2021/04/06	0	0.00	1	11.45	11.45	-1	6,741	-0.01%
2021/04/01	2	11.48	4	11.50	11.50	-2	6,729	-0.03%
2021/03/31	1	11.50	10	11.45	11.50	-9	6,705	-0.13%
2021/03/30	0.1	11.50	0	0.00	11.50	0.1	6,676	0.00%
2021/03/29	6	11.45	0	0.00	11.45	6	6,696	0.09%
2021/03/26	0.4	11.45	1	11.45	11.45	-0.6	6,857	-0.01%
2021/03/25	4.5	11.39	131	11.40	11.40	-126.5	6,832	-1.85%	大賣/鉅額交易
2021/03/24	25.3	11.35	0.7	11.40	11.35	24.7	6,908	0.36%
2021/03/23	1	11.35	0	0.00	11.35	1	6,882	0.01%
2021/03/22	11	11.40	5.1	11.32	11.40	5.9	6,882	0.09%
2021/03/19	10.7	11.27	0	0.00	11.25	10.7	6,891	0.15%
2021/03/18	13.2	11.40	6	11.40	11.40	7.2	6,694	0.11%
2021/03/17	12	11.40	32	11.43	11.40	-20	6,687	-0.30%
2021/03/16	2	11.40	0	0.00	11.50	2	6,673	0.03%
2021/03/15	2	11.40	0.6	11.45	11.40	1.4	6,744	0.02%
2021/03/12	0	0.00	1.3	11.32	11.40	-1.3	6,790	-0.02%
2021/03/11	31.5	11.35	100	11.30	11.30	-68.5	6,758	-1.01%
2021/03/10	58.2	11.48	2	11.50	11.50	56.2	6,461	0.87%
2021/03/09	20.1	11.30	103	11.37	11.45	-82.9	6,352	-1.30%	大賣/
2021/03/08	0	0.00	2	11.25	11.20	-2	6,131	-0.03%
2021/03/03	2.5	11.20	255	11.20	11.20	-252.5	6,003	-4.21%	大賣/鉅額交易
2021/03/02	6.2	11.13	0	0.00	11.10	6.2	5,903	0.11%
2021/02/26	33.4	11.05	10.4	11.05	11.10	23	5,833	0.39%
2021/02/25	1	11.05	12	11.05	11.10	-11	5,733	-0.19%
2021/02/24	4	11.01	6	11.02	11.00	-2	5,695	-0.04%
2021/02/23	10.1	10.95	12	10.95	10.95	-1.9	5,537	-0.03%
2021/02/22	2	10.85	0	0.00	10.85	2	5,470	0.04%
2021/02/19	3	10.83	0	0.00	10.85	3	5,431	0.06%
2021/02/18	2	10.83	12.1	10.80	10.85	-10.1	5,407	-0.19%
2021/02/17	10	10.75	1	10.75	10.80	9	5,432	0.17%
2021/02/05	10.3	10.70	0	0.00	10.70	10.3	5,362	0.19%
2021/02/04	3.4	10.70	0	0.00	10.70	3.4	5,329	0.06%
2021/02/03	1.7	10.70	0	0.00	10.70	1.7	5,426	0.03%
2021/02/02	3	10.70	0	0.00	10.70	3	5,457	0.06%
2021/02/01	0	10.70	8.8	10.65	10.70	-8.8	5,461	-0.16%
2021/01/29	1	10.65	0	0.00	10.65	1	5,429	0.02%
2021/01/28	2	10.65	0	0.00	10.70	2	5,410	0.04%
2021/01/27	6	10.70	0	0.00	10.70	6	5,389	0.11%
2021/01/26	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/01/25	0	0.00	1	10.75	10.75	-1	5,309	-0.02%
2021/01/22	84	10.70	0	0.00	10.70	84	5,254	1.60%
2021/01/21	1	10.70	7.2	10.70	10.70	-6.2	5,197	-0.12%
2021/01/20	3	10.75	1	10.80	10.70	2	5,154	0.04%
2021/01/19	2	10.80	0.8	10.85	10.85	1.2	5,042	0.02%
2021/01/18	51.1	10.85	8.6	10.85	10.85	42.4	5,096	0.83%
2021/01/15	7	10.89	41	10.85	10.85	-34	5,084	-0.67%
2021/01/13	1	10.95	2.1	10.95	10.95	-1.1	5,034	-0.02%
2021/01/12	3.2	10.93	1	10.90	10.90	2.2	4,950	0.04%
2021/01/11	34	10.96	8	10.98	11.00	26	4,897	0.53%
2021/01/08	0	10.85	0	0.00	10.90	0	4,813	0.00%
2021/01/07	0.1	10.85	1.1	10.85	10.85	-1	4,709	-0.02%
2021/01/06	10	10.82	20	10.80	10.80	-10	4,705	-0.21%
2021/01/05	0	0.00	0	10.85	10.85	0	4,619	0.00%
2021/01/04	2	10.80	16	10.85	10.85	-14	4,590	-0.31%
2020/12/31	0.5	10.85	1	10.90	10.85	-0.5	4,533	-0.01%
2020/12/30	3.1	10.90	6.3	10.80	10.90	-3.2	4,442	-0.07%
2020/12/29	0.2	10.75	0.2	10.75	10.75	0	4,263	0.00%
2020/12/28	3	10.75	5	10.80	10.75	-2	4,227	-0.05%
2020/12/25	0.1	10.80	5	10.75	10.75	-4.9	4,213	-0.12%
2020/12/24	0.2	10.80	0.8	10.80	10.80	-0.6	4,196	-0.01%
2020/12/23	1	10.70	5.8	10.71	10.75	-4.8	4,173	-0.12%
2020/12/22	9	10.75	12.1	10.75	10.75	-3	4,135	-0.07%
2020/12/21	3	10.85	7.2	10.85	10.85	-4.2	3,985	-0.10%
2020/12/18	4	10.81	0	0.00	10.80	4	4,024	0.10%
2020/12/16	0	0.00	1	10.90	10.90	-1	4,050	-0.02%
2020/12/15	0.1	10.85	0	0.00	10.80	0.1	4,044	0.00%
2020/12/14	1	10.85	5	10.87	10.85	-4	4,008	-0.10%
2020/12/11	100	10.90	2.1	10.86	10.95	97.9	3,970	2.46%
2020/12/10	2.1	10.80	1.2	10.81	10.85	0.9	3,963	0.02%
2020/12/09	7	10.80	0	0.00	10.85	7	3,916	0.18%
2020/12/08	112	11.00	1.4	10.90	10.90	110.6	3,796	2.91%	大買/鉅額交易
2020/12/07	3.3	11.03	0	0.00	11.05	3.3	3,712	0.09%
2020/12/04	1	10.95	0	0.00	10.95	1	3,662	0.03%
2020/12/03	3	10.92	0	0.00	10.95	3	3,657	0.08%
2020/12/02	77	10.95	0	0.00	10.95	77	3,684	2.09%
2020/12/01	14	10.95	4	10.95	10.95	10	3,771	0.27%
2020/11/30	3	10.95	2	10.95	10.90	1	3,828	0.03%
2020/11/27	15	10.95	6	10.95	11.00	9	3,830	0.23%
2020/11/26	0	0.00	4.7	11.00	11.00	-4.7	3,875	-0.12%
2020/11/25	5	11.04	2	11.00	11.00	3	3,991	0.08%
2020/11/24	7	11.00	0	0.00	11.05	7	3,969	0.18%
2020/11/18	2	11.00	5	11.00	11.00	-3	4,870	-0.06%
2020/11/17	3	11.00	0.3	11.00	11.00	2.7	4,945	0.05%
2020/11/16	0	0.00	45	10.99	11.05	-45	5,160	-0.87%
2020/11/12	2.4	11.05	0	0.00	11.05	2.4	5,270	0.05%
2020/11/11	0.8	11.10	0	0.00	11.15	0.8	5,377	0.01%
2020/11/10	3.8	10.97	0	0.00	11.00	3.8	5,314	0.07%
2020/11/04	2.1	10.90	0	0.00	10.95	2.1	5,508	0.04%
2020/11/03	0	0.00	1	10.90	10.95	-1	5,552	-0.02%
2020/10/29	1	10.80	0	0.00	10.85	1	5,632	0.02%
2020/10/28	0.2	10.95	0	0.00	10.85	0.2	5,655	0.00%
2020/10/27	2	10.93	3	10.95	10.90	-1	5,646	-0.02%
2020/10/26	0.1	10.95	23	10.96	10.95	-22.9	5,653	-0.41%
2020/10/23	0.1	10.80	0	0.00	10.80	0.1	5,613	0.00%
2020/10/22	0	0.00	1	10.75	10.75	-1	5,652	-0.02%
2020/10/21	1	10.75	0	0.00	10.80	1	5,745	0.02%
2020/10/19	2	10.75	8.6	10.80	10.80	-6.6	5,782	-0.11%
2020/10/16	2	10.75	0	0.00	10.75	2	5,818	0.03%
2020/10/14	5	10.80	2	10.80	10.80	3	5,943	0.05%
2020/10/08	0	0.00	3	10.95	10.95	-3	6,061	-0.05%
2020/10/07	4	10.85	0	0.00	10.90	4	6,071	0.07%
2020/10/06	3	10.85	0.3	10.95	10.85	2.7	6,106	0.04%
2020/10/05	53	10.80	1	10.80	10.80	52	6,182	0.84%
2020/09/30	6.2	10.71	0	0.00	10.70	6.2	6,198	0.10%
2020/09/29	11.3	10.70	0	0.00	10.65	11.3	6,154	0.18%
2020/09/28	1	10.65	0	0.00	10.65	1	6,203	0.02%
2020/09/25	1.1	10.65	0	0.00	10.55	1.1	6,291	0.02%
2020/09/24	15	10.53	3	10.55	10.50	12	6,315	0.19%
2020/09/23	7.1	10.71	0	0.00	10.70	7.1	6,244	0.11%
2020/09/22	10	10.84	0	0.00	10.75	10	6,199	0.16%
2020/09/21	2	10.90	0	0.00	10.90	2	6,160	0.03%
2020/09/18	1.9	10.95	2	10.90	10.95	-0.1	6,197	0.00%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/16	11	10.95	0	0.00	10.90	11	6,232	0.18%
2020/09/15	2	10.95	0	0.00	10.90	2	6,278	0.03%
2020/09/14	1	10.90	1	10.95	10.95	0	6,298	0.00%
2020/09/11	4	10.95	8	10.90	10.95	-4	6,299	-0.06%
2020/09/09	3	10.95	0	11.05	10.95	3	6,353	0.05%
2020/09/07	1	10.95	0	0.00	10.95	1	6,471	0.02%
2020/09/04	22	10.85	1	10.80	10.80	21	6,554	0.32%
2020/09/03	12	10.97	8	10.95	10.95	4	6,507	0.06%
2020/09/02	26	11.01	0	0.00	11.00	26	6,491	0.40%
2020/09/01	15	11.10	0	0.00	11.05	15	6,484	0.23%
2020/08/31	27	11.23	0.9	11.25	11.15	26.1	6,466	0.40%
2020/08/27	3	11.32	0	0.00	11.30	3	6,530	0.05%
2020/08/26	32.6	11.26	16	11.30	11.30	16.6	6,487	0.26%
2020/08/25	6	12.10	25.2	12.05	12.10	-19.2	6,157	-0.31%
2020/08/24	16	12.02	1	12.00	12.00	15	5,885	0.25%
2020/08/21	0	0.00	3	12.05	12.05	-3	5,735	-0.05%
2020/08/20	10	11.97	5	12.00	11.90	5	5,667	0.09%
2020/08/19	4	12.10	20.2	12.15	12.10	-16.2	5,449	-0.30%
2020/08/18	10	12.05	2	12.10	12.10	8	5,388	0.15%
2020/08/17	9	12.00	3	12.03	12.05	6	5,363	0.11%
2020/08/14	0	0.00	3	12.00	11.95	-3	5,231	-0.06%
2020/08/13	7	12.00	4.1	11.98	12.00	2.9	5,205	0.06%
2020/08/12	0	0.00	5	11.95	12.00	-5	5,115	-0.10%
2020/08/11	1.2	12.00	0	0.00	11.95	1.2	5,056	0.02%
2020/08/10	2	11.95	11	12.00	12.00	-9	5,032	-0.18%
2020/08/07	0	0.00	1	11.90	11.95	-1	4,985	-0.02%
2020/08/06	0.2	11.85	0	0.00	11.85	0.2	4,969	0.00%
2020/08/05	0	0.00	0.1	11.75	11.75	-0.1	4,940	0.00%
2020/08/04	0.2	11.70	0	0.00	11.70	0.2	5,035	0.00%
2020/07/29	11	11.70	2.2	11.70	11.70	8.8	5,138	0.17%
2020/07/28	4	11.66	3	11.70	11.65	1	5,188	0.02%
2020/07/27	25	11.78	5.2	11.65	11.70	19.8	5,255	0.38%
2020/07/17	3	11.85	0	0.00	11.90	3	5,220	0.06%
2020/07/16	0	0.00	40	11.85	11.90	-40	5,303	-0.75%
2020/07/15	0	0.00	1	11.75	11.80	-1	5,275	-0.02%
2020/07/14	0	0.00	1	11.75	11.75	-1	5,395	-0.02%
2020/07/13	33	11.76	0	0.00	11.80	33	5,481	0.60%
2020/07/07	0	0.00	2	11.80	11.80	-2	5,806	-0.03%
2020/07/06	0	0.00	3	11.80	11.85	-3	5,902	-0.05%
2020/07/03	4.6	11.75	0	0.00	11.70	4.6	5,943	0.08%
2020/07/02	0.4	11.70	9	11.70	11.70	-8.6	5,964	-0.14%
2020/07/01	2	11.70	5	11.70	11.65	-3	6,040	-0.05%
2020/06/30	2	11.65	0	0.00	11.65	2	6,104	0.03%
2020/06/29	22.2	11.65	0	0.00	11.65	22.2	6,119	0.36%
2020/06/24	1	11.80	0	0.00	11.75	1	6,170	0.02%
2020/06/23	18.2	11.77	0	0.00	11.75	18.2	6,260	0.29%
2020/06/22	1.4	11.86	0	0.00	11.80	1.4	6,373	0.02%
2020/06/19	0.2	11.90	0	0.00	11.90	0.2	6,598	0.00%
2020/06/18	2	11.85	0	0.00	11.90	2	6,735	0.03%
2020/06/17	0	0.00	4.1	11.84	11.90	-4.1	6,813	-0.06%
2020/06/16	3	11.80	0	0.00	11.80	3	7,062	0.04%
2020/06/15	3	11.62	0	0.00	11.70	3	7,552	0.04%
2020/06/12	13	11.63	0	0.00	11.70	13	7,744	0.17%
2020/06/11	6	11.84	0	0.00	11.80	6	7,862	0.08%
2020/06/10	2	11.90	5	11.90	11.95	-3	7,969	-0.04%
2020/06/09	3	11.90	1.1	11.95	11.95	1.9	8,425	0.02%
2020/06/08	1	11.95	1	11.90	11.95	0	8,764	0.00%
2020/06/05	1	11.85	8	11.80	11.85	-7	8,808	-0.08%
2020/06/04	20	11.81	6	11.75	11.85	14	9,065	0.15%
2020/06/03	0.5	11.85	5	11.80	11.85	-4.5	9,227	-0.05%
2020/06/02	6.3	11.65	1	11.60	11.65	5.3	9,165	0.06%
2020/06/01	0	0.00	5	11.55	11.55	-5	9,162	-0.05%
2020/05/29	0.2	11.50	13	11.50	11.40	-12.8	9,190	-0.14%
2020/05/27	0	0.00	10	11.50	11.45	-10	9,316	-0.11%
2020/05/26	1	11.45	2	11.50	11.45	-1	9,374	-0.01%
2020/05/19	5	11.45	2	11.43	11.45	3	9,645	0.03%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	2	11.38	0	0.00	11.35	2	9,660	0.02%
2020/05/13	6	11.35	0	0.00	11.40	6	9,643	0.06%
2020/05/12	0.4	11.40	0	0.00	11.35	0.4	9,624	0.00%
2020/05/11	57	11.45	0	0.00	11.40	57	9,616	0.59%
2020/05/07	0.2	11.30	0	0.00	11.20	0.2	9,529	0.00%
2020/05/06	2	11.30	0	0.00	11.20	2	9,531	0.02%
2020/05/05	0	0.00	1	11.30	11.30	-1	9,614	-0.01%
2020/05/04	2	11.25	1	11.20	11.25	1	9,688	0.01%
2020/04/30	7	11.49	3	11.48	11.45	4	9,665	0.04%
2020/04/29	2	11.33	10	11.35	11.30	-8	9,745	-0.08%
2020/04/28	3	11.13	10	11.20	11.20	-7	9,827	-0.07%
2020/04/27	0	0.00	11	11.10	11.10	-11	10,092	-0.11%
2020/04/24	3.1	10.90	1	10.90	10.95	2.1	10,138	0.02%
2020/04/23	24	10.85	3	10.90	10.90	21	10,098	0.21%
2020/04/22	5.1	10.76	3	10.78	10.80	2.1	10,083	0.02%
2020/04/21	16	10.89	55	10.90	10.85	-39	10,114	-0.39%
2020/04/17	20.2	11.10	0	0.00	11.00	20.2	10,054	0.20%
2020/04/16	3	11.05	0	0.00	11.00	3	9,942	0.03%
2020/04/15	8	11.14	32.6	11.10	11.15	-24.6	9,875	-0.25%
2020/04/14	0	11.05	1	11.00	11.00	-1	9,838	-0.01%
2020/04/13	0	10.95	0	0.00	10.80	0	9,830	0.00%
2020/04/10	3.3	10.92	1	10.85	10.95	2.3	9,773	0.02%
2020/04/09	60	10.65	0	0.00	10.65	60	9,640	0.62%
2020/04/08	1	10.40	0	0.00	10.55	1	9,507	0.01%
2020/04/07	4	10.31	0	0.00	10.35	4	9,413	0.04%
2020/04/06	1	10.05	0	0.00	10.20	1	9,380	0.01%
2020/04/01	3	10.27	2	10.25	10.20	1	9,304	0.01%
2020/03/31	50	10.30	16.1	10.33	10.35	33.9	9,234	0.37%
2020/03/30	1	10.20	0	0.00	10.25	1	9,179	0.01%
2020/03/27	5	10.48	1	10.45	10.45	4	9,041	0.04%
2020/03/26	15	10.40	1	10.40	10.35	14	8,911	0.16%
2020/03/25	12	10.63	13	10.69	10.55	-1	8,761	-0.01%
2020/03/24	8	10.01	2	9.96	10.00	6	8,512	0.07%
2020/03/23	5.4	9.54	0	0.00	9.69	5.4	8,362	0.06%
2020/03/20	69	9.64	8	9.85	9.90	61	8,291	0.74%
2020/03/19	32.2	9.38	32.5	9.13	9.16	-0.3	8,036	0.00%
2020/03/18	8.4	10.20	18	10.18	10.05	-9.6	7,533	-0.13%
2020/03/17	7	10.31	14.5	10.30	10.25	-7.5	7,335	-0.10%
2020/03/16	23	10.92	61	11.00	10.75	-38	7,126	-0.53%
2020/03/13	35	10.91	19.5	10.89	11.20	15.5	6,913	0.22%
2020/03/12	31	11.64	93	11.71	11.65	-62	6,467	-0.96%
2020/03/11	2	12.03	0	0.00	11.95	2	6,105	0.03%
2020/03/10	21	11.90	56	11.90	12.00	-35	6,024	-0.58%
2020/03/09	13	12.10	28	12.05	12.05	-15	5,785	-0.26%
2020/03/06	4.3	12.25	1	12.30	12.25	3.3	5,553	0.06%
2020/03/05	3	12.32	0	0.00	12.30	3	5,547	0.05%
2020/03/04	5	12.23	1	12.20	12.25	4	5,533	0.07%
2020/03/03	3	12.30	1	12.25	12.30	2	5,507	0.04%
2020/03/02	13	12.25	4	12.21	12.20	9	5,524	0.16%
2020/02/27	8	12.36	2	12.40	12.35	6	5,330	0.11%
2020/02/26	9	12.29	2	12.28	12.35	7	5,257	0.13%
2020/02/25	7	12.16	0	0.00	12.15	7	5,042	0.14%
2020/02/24	16	12.20	0	0.00	12.25	16	4,989	0.32%
2020/02/21	11	12.30	0	0.00	12.30	11	4,969	0.22%
2020/02/19	1	12.30	5	12.30	12.35	-4	4,993	-0.08%
2020/02/18	1	12.25	1	12.25	12.30	0	5,019	0.00%
2020/02/17	2	12.28	0	0.00	12.25	2	5,029	0.04%
2020/02/14	21	12.25	0	0.00	12.30	21	5,047	0.42%
2020/02/13	2	12.30	0	0.00	12.30	2	5,061	0.04%
2020/02/12	0	0.00	6	12.25	12.25	-6	5,200	-0.12%
2020/02/11	0	0.00	20	12.20	12.25	-20	5,280	-0.38%
2020/02/07	1	12.25	0	0.00	12.30	1	5,384	0.02%
2020/02/06	1	12.35	61	12.32	12.35	-60	5,398	-1.11%
2020/02/05	5.9	12.11	0	0.00	12.15	5.9	5,354	0.11%
2020/02/04	1	12.10	0	0.00	12.15	1	5,261	0.02%
2020/02/03	18	12.03	0	0.00	12.05	18	5,305	0.34%
2020/01/31	3	12.17	50	12.10	12.15	-47	5,124	-0.92%
2020/01/30	64	12.10	1	12.15	12.10	63	4,971	1.27%
2020/01/20	13	12.41	0	0.00	12.50	13	4,664	0.28%
2020/01/17	4	12.45	1	12.45	12.45	3	4,600	0.07%
2020/01/15	2	12.48	0	0.00	12.50	2	4,644	0.04%
2020/01/14	0.5	12.45	3	12.45	12.45	-2.5	4,585	-0.05%
2020/01/13	4	12.40	23	12.39	12.40	-19	4,568	-0.42%
2020/01/10	1	12.25	0	0.00	12.30	1	4,650	0.02%
2020/01/07	0	0.00	7	12.20	12.30	-7	4,570	-0.15%
2020/01/06	4	12.14	13	12.10	12.15	-9	4,541	-0.20%
2020/01/03	0	0.00	5	12.05	12.10	-5	4,529	-0.11%
2019/12/31	4	12.05	10	12.00	12.00	-6	4,516	-0.13%
2019/12/30	10	12.00	0	0.00	12.00	10	4,499	0.22%
2019/12/27	11.2	11.96	0	0.00	12.00	11.2	4,502	0.25%
2019/12/26	5.2	11.95	0	0.00	11.95	5.2	4,518	0.12%
2019/12/25	10.4	11.95	0	0.00	12.00	10.4	4,558	0.23%
2019/12/24	0.2	12.00	0	0.00	11.95	0.2	4,634	0.00%
2019/12/17	0.6	11.95	1.1	11.90	11.95	-0.5	4,780	-0.01%
2019/12/16	1	11.95	0	0.00	11.95	1	4,790	0.02%
2019/12/12	0	0.00	0.5	11.90	11.90	-0.5	4,794	-0.01%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	3	11.85	0	0.00	11.85	3	4,767	0.06%
2019/12/06	2	11.85	0	0.00	11.85	2	4,763	0.04%
2019/12/05	2	11.85	0	0.00	11.85	2	4,792	0.04%
2019/12/04	2	11.85	0	0.00	11.90	2	4,766	0.04%
2019/12/03	12	11.90	0	0.00	11.95	12	4,797	0.25%
2019/12/02	11	11.90	0	0.00	11.95	11	4,797	0.23%
2019/11/28	8	11.95	0	0.00	11.95	8	4,769	0.17%
2019/11/27	2	12.00	5	11.98	12.00	-3	4,793	-0.06%
2019/11/26	6	11.95	0	0.00	11.90	6	4,778	0.13%
2019/11/22	1	11.90	0	0.00	11.90	1	5,085	0.02%
2019/11/21	1	11.95	0	0.00	11.90	1	5,276	0.02%
2019/11/20	5	11.95	0	0.00	11.95	5	5,334	0.09%
2019/11/18	0	0.00	2	11.90	11.90	-2	5,473	-0.04%
2019/11/14	10	11.90	0	0.00	11.90	10	5,493	0.18%
2019/11/13	0	0.00	2	12.00	11.95	-2	5,561	-0.04%
2019/11/11	1	11.95	0	0.00	11.95	1	5,657	0.02%
2019/11/08	22	11.90	0	0.00	11.95	22	5,546	0.40%
2019/11/07	50	11.85	0	0.00	11.85	50	5,492	0.91%
2019/11/06	2	11.80	0	0.00	11.85	2	5,447	0.04%
2019/11/05	2	11.85	6	11.80	11.85	-4	5,393	-0.07%
2019/11/04	0	0.00	3.1	11.75	11.85	-3.1	5,475	-0.06%
2019/11/01	1	11.80	2	11.78	11.80	-1	5,450	-0.02%
2019/10/31	6	11.77	0	0.00	11.75	6	5,542	0.11%
2019/10/30	4	11.80	7	11.75	11.80	-3	5,514	-0.05%
2019/10/29	11	11.77	0	0.00	11.75	11	5,526	0.20%
2019/10/23	1	11.80	2	11.80	11.80	-1	5,494	-0.02%
2019/10/22	14	11.80	0	0.00	11.80	14	5,551	0.25%
2019/10/21	0.5	11.85	5	11.80	11.85	-4.5	5,553	-0.08%
2019/10/18	1	11.80	1	11.85	11.90	0	5,619	0.00%
2019/10/16	1	11.80	0	0.00	11.80	1	5,484	0.02%
2019/10/15	21.9	11.80	0	0.00	11.85	21.9	5,482	0.40%
2019/10/14	0	0.00	0.4	11.85	11.85	-0.4	5,481	-0.01%
2019/10/09	2	11.75	0	0.00	11.75	2	5,435	0.04%
2019/10/07	0	0.00	0	11.80	11.75	0	5,497	0.00%
2019/10/04	1	11.80	0	0.00	11.75	1	5,483	0.02%
2019/10/03	0.5	11.85	3	11.77	11.75	-2.5	5,482	-0.05%
2019/10/02	3	11.87	0	0.00	11.80	3	5,476	0.05%
2019/10/01	4.3	11.86	0	0.00	11.85	4.3	5,480	0.08%
2019/09/27	10	11.87	0	0.00	11.85	10	5,447	0.18%
2019/09/26	10	11.95	0	0.00	11.95	10	5,406	0.18%
2019/09/24	1.5	12.00	0	0.00	11.95	1.5	5,538	0.03%
2019/09/20	16	11.95	0	0.00	11.95	16	5,538	0.29%
2019/09/19	1	11.95	0	0.00	11.95	1	5,497	0.02%
2019/09/18	17	11.92	0	0.00	11.95	17	5,488	0.31%
2019/09/17	3	11.95	0	0.00	11.90	3	5,493	0.05%
2019/09/16	20	11.98	2	11.95	12.00	18	5,546	0.32%
2019/09/12	1	11.95	0	0.00	11.95	1	5,602	0.02%
2019/09/11	8	11.95	0	0.00	12.00	8	5,706	0.14%
2019/09/10	5	11.90	0	0.00	11.95	5	5,704	0.09%
2019/09/09	1	11.80	0	0.00	11.85	1	5,684	0.02%
2019/09/06	1	11.75	0	0.00	11.80	1	5,681	0.02%
2019/09/04	1	11.80	0	0.00	11.80	1	5,954	0.02%
2019/09/03	4	11.75	0	0.00	11.75	4	6,119	0.07%
2019/09/02	1	11.75	0	0.00	11.75	1	6,242	0.02%
2019/08/30	2	11.73	0	0.00	11.80	2	6,498	0.03%
2019/08/29	7	11.75	0	0.00	11.75	7	6,575	0.11%
2019/08/28	12	11.75	0	0.00	11.75	12	6,656	0.18%
2019/08/27	5	11.60	0	11.70	11.60	5	6,643	0.08%
2019/08/26	5	12.40	2	12.40	12.45	3	6,459	0.05%
2019/08/23	1	12.50	34	12.46	12.50	-33	6,289	-0.52%
2019/08/22	2	12.50	55	12.50	12.50	-53	6,224	-0.85%
2019/08/20	39	12.55	2	12.55	12.55	37	6,269	0.59%
2019/08/19	14	12.54	9	12.52	12.55	5	6,294	0.08%
2019/08/14	7	12.45	30	12.50	12.55	-23	6,212	-0.37%
2019/08/13	10	12.50	0	0.00	12.45	10	6,170	0.16%
2019/08/12	20	12.55	0	0.00	12.50	20	6,160	0.32%
2019/08/08	0	0.00	7	12.35	12.40	-7	6,131	-0.11%
2019/08/07	3	12.30	0	0.00	12.30	3	6,166	0.05%
2019/08/06	23	12.09	59	12.26	12.25	-36	6,224	-0.58%
2019/08/05	4	12.35	0	0.00	12.30	4	6,174	0.06%
2019/08/02	14	12.41	0	0.00	12.40	14	6,213	0.23%
2019/07/31	9	12.68	5	12.70	12.65	4	6,169	0.06%
2019/07/25	0	0.00	2.1	12.75	12.80	-2.1	6,663	-0.03%
2019/07/24	2	12.78	0	0.00	12.70	2	6,821	0.03%
2019/07/23	2	12.75	0	0.00	12.80	2	6,955	0.03%
2019/07/15	1	12.60	6	12.55	12.60	-5	7,034	-0.07%
2019/07/11	0	0.00	1	12.50	12.55	-1	7,011	-0.01%
2019/07/10	0	0.00	2	12.50	12.50	-2	7,008	-0.03%
2019/07/09	0	0.00	1	12.45	12.50	-1	7,017	-0.01%
2019/07/08	0	0.00	5	12.40	12.45	-5	7,020	-0.07%
2019/07/03	15	12.35	2	12.30	12.40	13	7,239	0.18%
2019/07/02	4	12.38	0	0.00	12.30	4	7,284	0.05%
2019/07/01	8	12.50	1	12.45	12.45	7	7,237	0.10%
2019/06/26	0	0.00	2	12.40	12.45	-2	7,237	-0.03%
2019/06/25	1	12.45	0	0.00	12.45	1	7,224	0.01%
2019/06/24	0	0.00	1	12.45	12.45	-1	7,254	-0.01%
2019/06/20	0	0.00	2	12.50	12.50	-2	7,287	-0.03%
2019/06/19	3	12.50	0	0.00	12.55	3	7,346	0.04%
2019/06/18	1	12.50	0	0.00	12.50	1	7,272	0.01%
2019/06/14	30	12.45	0	0.00	12.35	30	7,446	0.40%
2019/06/12	13	12.25	101	12.20	12.25	-88	7,738	-1.14%	大賣/
2019/06/11	9	12.55	0	0.00	12.50	9	7,488	0.12%
2019/06/10	5	12.75	3	12.75	12.70	2	7,366	0.03%
2019/06/06	2	12.58	1	12.55	12.55	1	7,260	0.01%
2019/06/05	1	12.40	2	12.40	12.45	-1	7,010	-0.01%
2019/05/31	1	12.25	0	0.00	12.25	1	6,870	0.01%
2019/05/29	5	12.10	0	0.00	12.10	5	6,807	0.07%
2019/05/28	2	12.15	0	0.00	12.10	2	6,798	0.03%
2019/05/22	0	0.00	1	12.10	12.10	-1	6,546	-0.02%
2019/05/21	0	0.00	1	12.10	12.05	-1	6,598	-0.02%
2019/05/20	2	11.85	1	11.90	11.90	1	6,529	0.02%
2019/05/16	5	11.79	0	0.00	11.80	5	6,538	0.08%
2019/05/15	2	11.80	0	0.00	11.80	2	6,523	0.03%
2019/05/14	2	11.70	0	0.00	11.75	2	6,503	0.03%
2019/05/13	1	11.85	10	11.85	11.80	-9	6,397	-0.14%
2019/05/10	1	11.85	0	0.00	11.90	1	6,424	0.02%
2019/05/09	13	11.81	0	0.00	11.85	13	6,341	0.21%
2019/05/08	1	11.90	0	0.00	11.90	1	6,297	0.02%
2019/05/07	5	11.93	0	0.00	11.90	5	6,259	0.08%
2019/05/06	15	11.86	8	11.85	11.85	7	6,235	0.11%
2019/05/03	31	12.05	0	0.00	12.05	31	6,031	0.51%
2019/05/02	9	12.10	1	12.10	12.15	8	5,909	0.14%
2019/04/30	29	11.95	1	11.95	12.00	28	5,811	0.48%
2019/04/29	124	11.60	1	11.75	11.80	123	5,626	2.19%	大買/鉅額交易
2019/04/26	2	11.48	2	11.50	11.50	0	5,418	0.00%
2019/04/25	2	11.40	0	0.00	11.40	2	5,215	0.04%
2019/04/24	4	11.35	0	0.00	11.35	4	5,158	0.08%
2019/04/19	3	11.25	0.1	11.25	11.30	3	5,304	0.06%
2019/04/17	6	11.25	0	0.00	11.25	6	5,287	0.11%
2019/04/16	2	11.30	0.2	11.25	11.25	1.9	5,247	0.04%
2019/04/12	2	11.20	0	0.00	11.25	2	5,159	0.04%
2019/04/11	12	11.21	0	0.00	11.25	12	5,135	0.23%
2019/04/10	8	11.15	0	0.00	11.25	8	5,099	0.16%
2019/04/09	5	11.30	0	0.00	11.30	5	4,895	0.10%
2019/04/08	8	11.36	0	0.00	11.35	8	4,826	0.17%
2019/04/03	15	11.35	0	0.00	11.35	15	4,730	0.32%
2019/04/02	11.5	11.40	1	11.35	11.35	10.5	4,668	0.22%
2019/04/01	13	11.45	1	11.40	11.40	12	4,628	0.26%
2019/03/29	7	11.36	0	0.00	11.40	7	4,544	0.15%
2019/03/27	11	11.34	0	0.00	11.40	11	4,445	0.25%
2019/03/25	5	11.15	15	11.15	11.20	-10	4,347	-0.23%
2019/03/22	16	11.26	0	0.00	11.30	16	4,262	0.38%
2019/03/20	19	11.35	0	0.00	11.30	19	4,143	0.46%
2019/03/19	2.5	11.37	1	11.40	11.40	1.5	4,032	0.04%
2019/03/15	5	10.98	45	11.05	11.05	-40	3,756	-1.06%
2019/03/14	1	10.90	0	0.00	10.90	1	3,577	0.03%
2019/03/11	1	10.90	0	0.00	10.90	1	3,567	0.03%
2019/03/08	0	0.00	1	10.85	10.90	-1	3,557	-0.03%
2019/03/07	1.1	10.90	4	10.90	10.85	-3	3,593	-0.08%
2019/03/06	1	10.75	0	0.00	10.80	1	3,456	0.03%
2019/03/04	2	10.70	0	0.00	10.75	2	3,395	0.06%
2019/02/27	1	10.65	0	0.00	10.65	1	3,338	0.03%
2019/02/26	7	10.68	0	0.00	10.70	7	3,328	0.21%
2019/02/25	1	10.65	0	0.00	10.65	1	3,279	0.03%
2019/02/22	0	0.00	5	10.60	10.65	-5	3,243	-0.15%
2019/02/21	1	10.60	0.5	10.60	10.60	0.5	3,246	0.02%
2019/02/19	0	0.00	5	10.55	10.60	-5	3,131	-0.16%
2019/02/18	2	10.55	0	0.00	10.60	2	3,125	0.06%
2019/02/11	9	10.53	0	0.00	10.50	9	3,011	0.30%
2019/01/30	1	10.50	0	0.00	10.50	1	2,916	0.03%
2019/01/29	3	10.45	0	0.00	10.45	3	2,872	0.10%
2019/01/25	1	10.45	0	0.00	10.45	1	2,811	0.04%
2019/01/23	2	10.40	0	0.00	10.40	2	2,795	0.07%
2019/01/22	0	0.00	1	10.40	10.45	-1	2,773	-0.04%
2019/01/16	0	0.00	0.1	10.30	10.30	-0.1	2,877	0.00%
2019/01/14	1	10.40	1	10.35	10.35	0	2,859	0.00%
2019/01/11	1	10.35	6	10.31	10.35	-5	3,041	-0.16%
2019/01/10	0	0.00	10	10.25	10.25	-10	2,926	-0.34%
2019/01/09	1	10.25	0	0.00	10.25	1	2,971	0.03%
2019/01/07	1	10.20	1	10.20	10.20	0	3,068	0.00%
2019/01/04	11	10.10	0	0.00	10.10	11	3,127	0.35%
2019/01/02	1	10.10	0	0.00	10.15	1	3,317	0.03%
2018/12/27	0.1	10.10	0	0.00	10.10	0.1	3,415	0.00%
2018/12/25	13	10.10	0	0.00	10.10	13	3,440	0.38%
2018/12/24	5	10.15	0	0.00	10.15	5	3,449	0.14%
2018/12/22	1	10.10	0	0.00	10.15	1	3,483	0.03%
2018/12/21	1	10.10	0	0.00	10.10	1	3,604	0.03%
2018/12/20	6	10.15	0.3	10.20	10.15	5.7	3,624	0.16%
2018/12/18	11.3	10.20	1	10.20	10.15	10.3	3,656	0.28%
2018/12/12	0	0.00	10	10.20	10.20	-10	3,720	-0.27%
2018/12/06	5	10.20	0	0.00	10.15	5	3,851	0.13%
2018/11/30	5	10.30	0	0.00	10.20	5	3,908	0.13%
2018/11/27	1	10.25	0	0.00	10.20	1	3,935	0.03%
2018/11/23	1	10.20	0	0.00	10.15	1	4,054	0.02%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/20	3	10.25	0	0.00	10.25	3	4,059	0.07%
2018/11/19	1	10.30	0	0.00	10.25	1	4,074	0.02%
2018/11/16	4	10.29	0	0.00	10.30	4	4,103	0.10%
2018/11/15	2	10.25	0	0.00	10.25	2	4,139	0.05%
2018/11/12	1	10.25	1	10.20	10.20	0	4,190	0.00%
2018/11/09	2	10.30	0	0.00	10.30	2	4,212	0.05%
2018/11/01	0	0.00	1	10.20	10.25	-1	4,361	-0.02%
2018/10/30	1	10.15	0	0.00	10.10	1	4,388	0.02%
2018/10/29	24	10.10	0	0.00	10.10	24	4,433	0.54%
2018/10/26	2	10.08	1.2	10.11	10.15	0.8	4,493	0.02%
2018/10/25	3	10.00	0	0.00	10.10	3	4,433	0.07%
2018/10/24	4	10.13	0	0.00	10.15	4	4,588	0.09%
2018/10/19	3.1	10.17	0	0.00	10.25	3.1	4,913	0.06%
2018/10/12	22	10.33	0	0.00	10.35	22	4,771	0.46%
2018/10/11	10	10.25	1.5	10.27	10.25	8.5	4,722	0.18%
2018/10/09	0	0.00	10	10.55	10.60	-10	4,601	-0.22%
2018/10/08	10	10.50	0	0.00	10.50	10	4,611	0.22%
2018/10/05	38	10.50	0.7	10.55	10.50	37.3	4,625	0.81%
2018/10/04	0	0.00	3	10.75	10.60	-3	4,549	-0.07%
2018/10/03	1	10.75	10	10.75	10.70	-9	4,525	-0.20%
2018/09/28	1	10.70	0	0.00	10.75	1	4,511	0.02%
2018/09/26	1	10.65	0	0.00	10.65	1	4,432	0.02%
2018/09/21	5	10.70	0	0.00	10.70	5	4,416	0.11%
2018/09/19	2.5	10.61	1	10.65	10.65	1.5	4,380	0.03%
2018/09/18	5	10.60	0	0.00	10.65	5	4,429	0.11%
2018/09/17	3	10.60	10	10.60	10.60	-7	4,390	-0.16%
2018/09/14	3	10.65	2	10.65	10.65	1	4,357	0.02%
2018/09/13	1	10.60	0	0.00	10.60	1	4,288	0.02%
2018/09/12	0.6	10.55	0	0.00	10.55	0.6	4,250	0.01%
2018/09/10	11	10.48	0	0.00	10.45	11	4,240	0.26%
2018/09/07	1	10.45	1	10.40	10.45	0	4,190	0.00%
2018/09/06	2	10.40	0	0.00	10.40	2	4,165	0.05%
2018/09/05	0	0.00	10	10.45	10.40	-10	4,151	-0.24%
2018/09/04	0	0.00	10	10.45	10.45	-10	4,076	-0.25%
2018/09/03	1	10.45	9	10.44	10.45	-8	4,100	-0.20%
2018/08/28	0	0.00	20	10.30	10.35	-20	4,150	-0.48%
2018/08/24	1	10.20	0	0.00	10.20	1	4,123	0.02%
2018/08/22	10	10.25	0.5	10.30	10.25	9.5	4,163	0.23%
2018/08/16	0.1	10.20	0	0.00	10.15	0.1	4,070	0.00%
2018/08/15	1	10.15	0	0.00	10.15	1	4,057	0.02%
2018/08/13	7.3	10.17	0	0.00	10.20	7.3	4,082	0.18%
2018/08/03	0	0.00	1	10.20	10.30	-1	3,969	-0.03%
2018/08/02	2	10.20	0	0.00	10.15	2	3,941	0.05%
2018/08/01	9	10.22	2	10.20	10.25	7	3,873	0.18%
2018/07/31	26	10.15	10	10.05	10.15	16	3,844	0.42%
2018/07/30	12	10.60	100	10.65	10.65	-88	3,618	-2.43%
2018/07/27	4	10.65	0	0.00	10.65	4	3,390	0.12%
2018/07/26	5	10.65	0	0.00	10.65	5	3,323	0.15%
2018/07/25	0.2	10.60	0	0.00	10.60	0.2	3,298	0.01%
2018/07/24	3	10.55	0	0.00	10.55	3	3,283	0.09%
2018/07/23	1.3	10.54	0	0.00	10.50	1.3	3,231	0.04%
2018/07/19	2	10.50	0	0.00	10.45	2	3,156	0.06%
2018/07/17	10	10.45	0	0.00	10.50	10	3,142	0.32%
2018/07/16	0	0.00	10	10.40	10.40	-10	3,098	-0.32%
2018/07/13	2	10.40	0	0.00	10.45	2	3,081	0.06%
2018/07/11	10	10.35	0	0.00	10.35	10	3,080	0.32%
2018/07/10	2	10.40	0	0.00	10.40	2	3,089	0.06%
2018/07/09	0.1	10.40	0	0.00	10.30	0.1	3,135	0.00%
2018/07/06	2	10.30	0	0.00	10.25	2	3,140	0.06%
2018/07/05	2	10.30	0	0.00	10.30	2	3,154	0.06%
2018/07/04	3	10.30	0	0.00	10.30	3	3,180	0.09%
2018/06/28	0.1	10.35	0	0.00	10.35	0.1	3,155	0.00%
2018/06/26	0	0.00	5	10.45	10.50	-5	3,156	-0.16%
2018/06/22	1	10.45	0	0.00	10.45	1	3,173	0.03%
2018/06/21	1	10.50	5	10.50	10.50	-4	3,207	-0.12%
2018/06/19	1	10.45	0	0.00	10.45	1	3,242	0.03%
2018/06/11	1	10.45	0	0.00	10.50	1	3,430	0.03%
2018/06/08	1	10.45	0	0.00	10.40	1	3,436	0.03%
2018/05/31	1	10.30	0	0.00	10.30	1	3,413	0.03%
2018/05/09	0.3	10.35	0	0.00	10.35	0.3	4,326	0.01%
2018/05/03	5	10.30	0	0.00	10.35	5	4,432	0.11%
2018/04/26	2	10.15	0	0.00	10.15	2	4,452	0.04%
2018/04/20	1	10.20	0	0.00	10.20	1	4,702	0.02%
2018/04/11	24	10.20	0	0.00	10.20	24	4,993	0.48%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/23	2	10.25	0	0.00	10.25	2	4,854	0.04%
2018/03/22	1	10.30	0	0.00	10.30	1	4,828	0.02%
2018/03/21	17	10.35	0	0.00	10.35	17	4,827	0.35%
2018/03/20	1	10.40	0.3	10.40	10.35	0.7	4,859	0.01%
2018/03/19	0	0.00	10	10.40	10.40	-10	4,873	-0.21%
2018/03/14	1	10.25	0	0.00	10.25	1	4,641	0.02%
2018/03/13	1	10.15	0	0.00	10.25	1	4,605	0.02%
2018/03/08	5	10.15	0.3	10.15	10.10	4.7	4,648	0.10%
2018/02/27	11	10.20	0	0.00	10.15	11	4,699	0.23%
2018/02/23	1	10.15	0	0.00	10.20	1	4,680	0.02%
2018/02/21	2	10.10	0	0.00	10.15	2	4,736	0.04%
2018/02/12	1	10.00	0	0.00	10.00	1	4,626	0.02%
2018/02/07	1	10.00	0	0.00	10.00	1	4,414	0.02%
2018/02/06	3	9.99	2	9.90	9.88	1	4,306	0.02%
2018/01/23	0.5	10.20	0	0.00	10.20	0.5	3,828	0.01%
2018/01/22	0	0.00	20	10.30	10.25	-20	3,785	-0.53%
2018/01/19	0.5	10.20	1.3	10.20	10.25	-0.8	3,734	-0.02%
2018/01/16	20	10.30	0	0.00	10.25	20	3,560	0.56%
2018/01/15	2	10.23	0	0.00	10.25	2	3,544	0.06%
2018/01/12	0	0.00	1	10.20	10.20	-1	3,618	-0.03%
2018/01/08	0	0.00	3	10.07	10.10	-3	3,454	-0.09%
2018/01/04	0	0.00	0.2	10.00	10.05	-0.2	3,321	-0.01%