遠東銀 (2845)-富邦-陽明券商分點個股進出

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

遠東銀

(2845)

可現股當沖

股價
13.40
漲跌
--
漲幅
0.00%
成交量
2,434張
產業
上市金融類股
343人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東銀 (2845)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	0	0.00	1	13.45	13.40	-1	7,201	-0.01%
2024/11/21	2	13.35	0	0.00	13.40	2	7,476	0.03%
2024/11/20	0.4	13.35	42	13.39	13.40	-41.6	7,648	-0.54%
2024/11/19	0	0.00	31	13.35	13.35	-31	7,778	-0.40%
2024/11/18	0	0.00	131	13.24	13.30	-131	7,895	-1.66%	大賣/鉅額交易
2024/11/15	8	13.23	27	13.20	13.20	-19	8,077	-0.24%
2024/11/14	32.5	13.05	0	0.00	13.10	32.5	8,525	0.38%
2024/11/13	3	13.13	0	0.00	13.20	3	8,585	0.03%
2024/11/12	2.1	13.15	0	0.00	13.20	2.1	8,705	0.02%
2024/11/11	1.2	13.21	0	0.00	13.30	1.2	8,708	0.01%
2024/11/07	0.6	13.25	2.5	13.32	13.35	-1.9	8,878	-0.02%
2024/11/05	0.1	13.25	0.1	13.25	13.30	0	9,113	0.00%
2024/11/04	3	13.17	1	13.25	13.20	2	9,303	0.02%
2024/11/01	1	13.00	1	13.10	13.15	0	9,618	0.00%
2024/10/30	11	13.10	1.8	13.20	13.20	9.2	9,594	0.10%
2024/10/29	94	13.23	17	13.11	13.15	77	9,623	0.80%
2024/10/28	2	13.25	0	0.00	13.30	2	9,623	0.02%
2024/10/25	13.8	13.29	0	13.45	13.25	13.8	9,759	0.14%
2024/10/24	0	13.35	0	0.00	13.40	0	9,870	0.00%
2024/10/23	70	13.30	3	13.45	13.30	67	10,025	0.67%
2024/10/22	10.6	13.45	3	13.47	13.45	7.6	10,096	0.08%
2024/10/21	4.5	13.36	2	13.40	13.35	2.5	10,313	0.02%
2024/10/18	57	13.31	54	13.45	13.30	3	10,597	0.03%
2024/10/17	60.2	13.26	7	13.30	13.30	53.2	10,742	0.50%
2024/10/16	28	13.26	0	0.00	13.25	28	10,913	0.26%
2024/10/15	3.2	13.26	4	13.33	13.45	-0.8	10,951	-0.01%
2024/10/14	44.2	13.26	4	13.28	13.20	40.2	11,001	0.37%
2024/10/11	46.9	13.32	4.9	13.38	13.35	42	11,031	0.38%
2024/10/09	45	13.39	0	13.45	13.40	45	11,038	0.41%
2024/10/08	97.4	13.43	5	13.50	13.45	92.4	11,119	0.83%
2024/10/07	12	13.70	40.3	13.70	13.65	-28.3	10,962	-0.26%
2024/10/04	64	13.64	0	0.00	13.60	64	10,959	0.58%
2024/10/01	42	13.80	0	0.00	13.75	42	10,895	0.39%
2024/09/30	23	13.91	20	14.15	13.90	3	10,894	0.03%
2024/09/27	4.9	14.05	1	14.05	14.00	3.9	10,881	0.04%
2024/09/26	21.3	13.90	1	13.90	13.85	20.3	10,834	0.19%
2024/09/25	2.1	13.85	2.3	13.85	13.80	-0.2	10,800	0.00%
2024/09/24	10	13.70	0	0.00	13.80	10	10,745	0.09%
2024/09/23	9	13.70	0	0.00	13.70	9	10,786	0.08%
2024/09/20	5.2	13.75	0	0.00	13.70	5.2	10,772	0.05%
2024/09/19	0	0.00	0.6	13.75	13.75	-0.6	10,680	-0.01%
2024/09/18	13	13.58	0	0.00	13.55	13	10,593	0.12%
2024/09/16	1	13.70	12.1	13.69	13.70	-11.1	10,595	-0.10%
2024/09/13	14.1	13.62	0.4	13.66	13.60	13.7	10,613	0.13%
2024/09/12	30	13.66	0.1	13.65	13.75	29.9	10,608	0.28%
2024/09/11	3.8	13.73	0.2	13.80	13.70	3.6	10,544	0.03%
2024/09/10	3	13.65	26.2	13.70	13.80	-23.2	10,510	-0.22%
2024/09/09	4.1	13.49	0	0.00	13.65	4.1	10,425	0.04%
2024/09/06	18	13.63	13	13.74	13.75	5	10,356	0.05%
2024/09/05	19	13.80	2	13.95	13.70	17	10,359	0.16%
2024/09/04	14.6	13.66	6	13.74	13.60	8.6	10,322	0.08%
2024/09/03	33.1	14.05	3	14.05	14.00	30.1	10,151	0.30%
2024/09/02	1.1	14.25	0.1	14.30	14.20	1	10,111	0.01%
2024/08/30	21	14.23	5.1	14.25	14.15	15.9	10,089	0.16%
2024/08/29	58.8	14.31	3	14.33	14.25	55.8	10,019	0.56%
2024/08/28	26.1	14.54	1	14.55	14.45	25.1	9,952	0.25%
2024/08/27	39.7	14.58	2	14.60	14.60	37.7	9,918	0.38%
2024/08/26	88.2	15.93	30	15.93	15.95	58.2	9,615	0.61%
2024/08/23	24.1	15.75	0	0.00	15.80	24.1	9,340	0.26%
2024/08/22	30.1	15.87	0	0.00	15.80	30.1	9,084	0.33%
2024/08/21	0.1	15.85	0	15.85	15.80	0	8,918	0.00%
2024/08/20	1.1	15.85	1	15.80	15.80	0.1	8,790	0.00%
2024/08/19	0.2	15.76	1	15.75	15.75	-0.8	8,686	-0.01%
2024/08/16	11.4	15.82	3	16.03	15.75	8.4	8,527	0.10%
2024/08/15	0	0.00	9	15.91	15.85	-9	8,110	-0.11%
2024/08/14	18.1	15.81	52.3	15.88	15.85	-34.2	8,117	-0.42%
2024/08/13	0	15.60	3	15.60	15.65	-3	8,068	-0.04%
2024/08/12	2	15.45	36	15.52	15.60	-34	8,113	-0.42%
2024/08/09	46.1	15.23	15	15.25	15.15	31.1	8,088	0.38%
2024/08/08	22.1	14.92	70	15.00	14.90	-47.9	8,028	-0.60%
2024/08/07	3	14.95	21	14.76	15.00	-18	7,987	-0.23%
2024/08/06	5	14.14	12	14.15	14.40	-7	7,926	-0.09%
2024/08/05	71.4	14.25	45	14.26	14.30	26.4	7,761	0.34%
2024/08/02	12	15.20	7	15.19	15.20	5	7,490	0.07%
2024/08/01	7	15.50	2	15.53	15.55	5	7,449	0.07%
2024/07/31	75	15.43	0	0.00	15.40	75	7,444	1.01%
2024/07/30	6.5	15.16	0	0.00	15.30	6.5	7,414	0.09%
2024/07/29	21.1	15.44	30	15.40	15.35	-8.9	7,302	-0.12%
2024/07/26	5.1	15.45	0	0.00	15.45	5.1	7,150	0.07%
2024/07/23	6	15.65	6	15.71	15.75	0	7,160	0.00%
2024/07/22	13.4	15.49	45.1	15.57	15.40	-31.7	7,047	-0.45%
2024/07/19	54.2	15.78	12	15.75	15.65	42.2	6,824	0.62%
2024/07/18	8.1	16.18	35	16.23	16.15	-26.9	6,544	-0.41%
2024/07/17	58.4	16.31	9	16.26	16.10	49.4	6,383	0.77%
2024/07/16	13	16.67	0	0.00	16.65	13	6,244	0.21%
2024/07/15	3	16.88	14	16.80	16.80	-11	6,286	-0.18%
2024/07/12	22	17.04	10	17.05	17.05	12	6,246	0.19%
2024/07/11	5.4	16.80	3.3	16.80	16.75	2.1	6,180	0.03%
2024/07/10	38.3	16.76	4	16.75	16.75	34.3	6,196	0.55%
2024/07/09	9.1	17.12	6	17.10	17.05	3.1	6,049	0.05%
2024/07/08	9	17.25	6.1	17.33	17.40	2.9	6,022	0.05%
2024/07/05	0.5	17.25	0	0.00	17.20	0.5	6,012	0.01%
2024/07/04	4	17.18	10.5	17.24	17.25	-6.5	6,036	-0.11%
2024/07/03	0	0.00	6	17.17	17.10	-6	6,065	-0.10%
2024/07/02	13	16.77	3	16.90	16.90	10	6,037	0.17%
2024/07/01	0	0.00	3	16.80	16.90	-3	6,049	-0.05%
2024/06/28	0	16.57	0	0.00	16.60	0	6,010	0.00%
2024/06/27	1	16.55	16	16.60	16.60	-15	6,007	-0.25%
2024/06/26	3	16.68	0	0.00	16.65	3	6,011	0.05%
2024/06/25	6	16.65	3	16.65	16.75	3	6,015	0.05%
2024/06/24	3	16.37	27.7	16.46	16.60	-24.7	6,033	-0.41%
2024/06/21	10	16.30	19	16.36	16.55	-9	6,010	-0.15%
2024/06/20	10	16.05	3	16.10	16.15	7	5,871	0.12%
2024/06/19	20.3	15.85	1	15.85	15.95	19.3	5,830	0.33%
2024/06/18	30	15.70	4	15.79	15.80	26	5,802	0.45%
2024/06/14	0.5	15.60	12	15.60	15.55	-11.5	5,969	-0.19%
2024/06/13	5	15.60	0	0.00	15.65	5	6,093	0.08%
2024/06/12	2	15.50	2	15.60	15.60	0	6,388	0.00%
2024/06/11	1	15.55	5	15.57	15.50	-4	6,607	-0.06%
2024/06/07	0	0.00	2.1	15.70	15.70	-2.1	6,756	-0.03%
2024/06/06	2.1	15.60	0	0.00	15.65	2.1	6,862	0.03%
2024/06/05	0	0.00	1	15.60	15.55	-1	6,956	-0.01%
2024/06/04	22	15.54	5	15.60	15.50	17	7,143	0.24%
2024/06/03	0	0.00	1	15.70	15.70	-1	7,409	-0.01%
2024/05/31	0.1	15.70	0	0.00	15.75	0.1	8,356	0.00%
2024/05/30	0	0.00	59.8	15.75	15.75	-59.8	8,690	-0.69%
2024/05/29	14	15.65	0	0.00	15.75	14	8,625	0.16%
2024/05/28	0	0.00	4	15.71	15.80	-4	8,578	-0.05%
2024/05/27	2	15.75	5	15.70	15.70	-3	8,597	-0.03%
2024/05/24	5	15.70	3	15.70	15.75	2	8,614	0.02%
2024/05/23	14.3	15.66	47	15.65	15.75	-32.7	8,620	-0.38%
2024/05/22	1	15.70	13	15.72	15.85	-12	8,580	-0.14%
2024/05/21	2	15.70	1	15.70	15.75	1	8,554	0.01%
2024/05/20	0	0.00	19	15.83	15.90	-19	8,472	-0.22%
2024/05/17	4.3	15.67	0	0.00	15.65	4.3	8,369	0.05%
2024/05/16	2	15.70	64.1	15.75	15.75	-62.1	8,292	-0.75%
2024/05/15	1	15.55	9	15.59	15.60	-8	8,180	-0.10%
2024/05/14	3.3	15.53	0	0.00	15.50	3.3	8,114	0.04%
2024/05/13	0.1	15.55	12	15.60	15.65	-11.9	8,056	-0.15%
2024/05/10	0	0.00	11.6	15.47	15.60	-11.6	7,994	-0.14%
2024/05/09	2.1	15.48	0	0.00	15.40	2.1	7,878	0.03%
2024/05/08	9.3	15.61	1	15.55	15.55	8.3	7,825	0.11%
2024/05/07	4.2	15.62	6.5	15.74	15.70	-2.3	7,790	-0.03%
2024/05/06	0	0.00	25	15.61	15.75	-25	7,698	-0.32%
2024/05/03	1.3	15.59	6.7	15.57	15.55	-5.4	7,626	-0.07%
2024/05/02	0	0.00	15.4	15.43	15.45	-15.4	7,558	-0.20%
2024/04/30	2	15.25	7	15.34	15.35	-5	7,489	-0.07%
2024/04/29	24	15.26	174	15.06	15.35	-150	7,405	-2.03%	大賣/鉅額交易
2024/04/26	0.1	14.70	200	14.78	14.80	-199.9	7,157	-2.79%	大賣/鉅額交易
2024/04/25	8	14.71	0	0.00	14.70	8	7,084	0.11%
2024/04/24	30	14.78	205	14.80	14.90	-175	7,012	-2.50%	大賣/鉅額交易
2024/04/23	100	14.70	39	14.76	14.85	61	6,988	0.87%
2024/04/22	15	14.55	33	14.68	14.75	-18	6,920	-0.26%
2024/04/19	107.4	14.19	30	14.05	14.50	77.4	6,755	1.14%	大買/
2024/04/18	49	14.34	100	14.40	14.45	-51	6,575	-0.78%
2024/04/17	5.2	14.27	0	0.00	14.25	5.2	6,588	0.08%
2024/04/16	20	14.27	6	14.24	14.25	14	6,511	0.21%
2024/04/15	1	14.50	3	14.40	14.45	-2	6,414	-0.03%
2024/04/12	1	14.40	0.3	14.40	14.45	0.7	6,369	0.01%
2024/04/11	0	14.50	20.1	14.59	14.55	-20.1	6,317	-0.32%
2024/04/10	0	0.00	11	14.55	14.55	-11	6,261	-0.18%
2024/04/09	0	0.00	212	14.43	14.45	-212	6,262	-3.39%	大賣/鉅額交易
2024/04/08	0	14.30	103	14.30	14.30	-103	6,186	-1.66%	大賣/鉅額交易
2024/04/03	2.1	14.25	3	14.35	14.25	-0.9	6,137	-0.01%
2024/04/02	0	0.00	7	14.36	14.40	-7	6,076	-0.12%
2024/04/01	2	14.40	5	14.42	14.40	-3	6,074	-0.05%
2024/03/29	0	0.00	33.2	14.35	14.40	-33.2	6,066	-0.55%
2024/03/28	0	0.00	2	14.30	14.25	-2	6,010	-0.03%
2024/03/27	11	14.31	110	14.30	14.30	-99	6,011	-1.65%	大賣/
2024/03/26	0	0.00	11	14.15	14.20	-11	5,969	-0.18%
2024/03/25	2	14.20	0	0.00	14.20	2	6,031	0.03%
2024/03/22	1.1	14.20	17	14.17	14.20	-15.9	6,086	-0.26%
2024/03/21	6.1	14.20	15.2	14.20	14.15	-9.1	6,075	-0.15%
2024/03/20	8.4	14.06	10	14.06	14.05	-1.6	6,073	-0.03%
2024/03/19	9.2	14.19	20	14.19	14.15	-10.8	6,017	-0.18%
2024/03/18	3.1	14.27	7.6	14.28	14.25	-4.5	5,951	-0.08%
2024/03/15	51.1	14.25	15	14.30	14.35	36.1	5,846	0.62%
2024/03/14	87	14.60	28.5	14.58	14.60	58.5	5,547	1.05%
2024/03/13	4	14.43	14	14.46	14.50	-10	5,368	-0.19%
2024/03/12	1	14.25	13.1	14.18	14.20	-12.1	5,227	-0.23%
2024/03/11	10	14.02	13.4	14.01	14.05	-3.4	5,222	-0.06%
2024/03/08	7.3	13.96	42	13.96	13.95	-34.8	5,115	-0.68%
2024/03/07	16	13.88	121	13.89	14.00	-105	4,913	-2.14%	大賣/鉅額交易
2024/03/06	117.1	13.81	43.2	13.85	13.90	73.8	4,608	1.60%	大買/
2024/03/05	13	13.55	44.2	13.55	13.55	-31.2	3,704	-0.84%
2024/03/04	10	12.40	0	0.00	12.35	10	3,341	0.30%
2024/03/01	1	12.45	0	0.00	12.40	1	3,361	0.03%
2024/02/29	0	0.00	1	12.45	12.35	-1	3,356	-0.03%
2024/02/27	3.2	12.35	1	12.35	12.30	2.2	3,313	0.07%
2024/02/26	3.1	12.20	0	0.00	12.25	3.1	3,275	0.09%
2024/02/23	0.3	12.26	0.1	12.25	12.25	0.2	3,286	0.01%
2024/02/22	0.3	12.26	0	0.00	12.30	0.3	3,335	0.01%
2024/02/21	1	12.30	0	0.00	12.25	1	3,381	0.03%
2024/02/20	1	12.35	12	12.30	12.25	-11	3,444	-0.32%
2024/02/19	0	0.00	3	12.27	12.30	-3	3,452	-0.09%
2024/02/16	1	12.20	0	0.00	12.20	1	3,511	0.03%
2024/02/15	27	12.10	0	0.00	12.20	27	3,546	0.76%
2024/02/05	3	12.17	0	0.00	12.10	3	3,502	0.09%
2024/02/02	0	0.00	1	12.20	12.25	-1	3,483	-0.03%
2024/02/01	0	0.00	3	12.20	12.20	-3	3,501	-0.09%
2024/01/30	0	12.20	0	0.00	12.15	0	3,523	0.00%
2024/01/29	0	0.00	0	12.20	12.20	0	3,528	0.00%
2024/01/26	0	0.00	6	12.20	12.20	-6	3,538	-0.17%
2024/01/25	0	12.15	0	0.00	12.10	0	3,510	0.00%
2024/01/24	1	12.10	3	12.12	12.15	-2	3,517	-0.06%
2024/01/23	0	0.00	20.1	12.05	12.05	-20.1	3,522	-0.57%
2024/01/22	0.4	12.10	120	12.05	12.00	-119.6	3,560	-3.36%	大賣/鉅額交易
2024/01/19	2	12.00	0	0.00	12.05	2	3,547	0.06%
2024/01/17	26	12.01	0	0.00	11.95	26	3,530	0.74%
2024/01/16	5	12.17	0	0.00	12.10	5	3,451	0.14%
2024/01/15	15	12.32	22	12.35	12.30	-7	3,410	-0.21%
2024/01/11	17	12.35	20	12.40	12.40	-3	3,518	-0.09%
2024/01/10	0	0.00	1	12.45	12.50	-1	3,450	-0.03%
2024/01/09	2	12.55	0	0.00	12.50	2	3,459	0.06%
2024/01/08	4	12.55	3	12.57	12.60	1	3,493	0.03%
2024/01/05	1	12.55	114	12.55	12.55	-113	3,505	-3.22%	大賣/鉅額交易
2024/01/04	0.2	12.50	0	0.00	12.55	0.2	3,534	0.01%
2024/01/03	2	12.45	1	12.50	12.50	1	3,647	0.03%
2024/01/02	2	12.65	0	0.00	12.55	2	3,590	0.06%
2023/12/29	0	0.00	0	12.70	12.65	0	3,603	0.00%
2023/12/28	1	12.70	0	0.00	12.70	1	3,655	0.03%
2023/12/27	0	0.00	2	12.75	12.75	-2	3,647	-0.05%
2023/12/26	0	0.00	10	12.70	12.70	-10	3,672	-0.27%
2023/12/25	2	12.63	0	0.00	12.65	2	3,648	0.05%
2023/12/22	2	12.65	1.6	12.66	12.65	0.4	3,651	0.01%
2023/12/21	0	0.00	1	12.65	12.70	-1	3,636	-0.03%
2023/12/20	0	0.00	1	12.75	12.80	-1	3,606	-0.03%
2023/12/19	2	12.55	11.7	12.40	12.55	-9.7	3,517	-0.28%
2023/12/18	2	12.60	10	12.59	12.65	-8	3,496	-0.23%
2023/12/15	2	12.60	5	12.60	12.65	-3	3,477	-0.09%
2023/12/14	0	0.00	71.8	12.50	12.60	-71.8	3,411	-2.10%
2023/12/13	3.1	12.40	0	0.00	12.40	3.1	3,338	0.09%
2023/12/11	23	12.54	12	12.50	12.50	11	3,330	0.33%
2023/12/08	1.5	12.36	1	12.40	12.50	0.5	3,325	0.02%
2023/12/07	2	12.30	10	12.34	12.30	-8	3,256	-0.25%
2023/12/06	50	12.30	54	12.27	12.30	-4	3,336	-0.12%
2023/12/05	2	11.98	0.2	12.00	12.00	1.8	3,212	0.06%
2023/12/04	1	12.00	1	12.05	12.05	0	3,227	0.00%
2023/12/01	0	0.00	51.5	11.95	12.05	-51.5	3,228	-1.60%
2023/11/28	0	0.00	0.1	12.00	12.00	-0.1	3,066	0.00%
2023/11/27	0	0.00	2	11.95	11.95	-2	3,020	-0.07%
2023/11/24	0	0.00	1.1	11.95	11.95	-1.1	3,016	-0.04%
2023/11/22	0	0.00	11	12.00	12.00	-11	3,004	-0.37%
2023/11/21	0	0.00	1	12.05	12.05	-1	2,988	-0.03%
2023/11/20	1	12.05	31	12.00	12.00	-30	2,960	-1.01%
2023/11/17	0	0.00	11	11.96	12.00	-11	2,926	-0.38%
2023/11/15	0	0.00	50.4	11.86	11.90	-50.4	2,893	-1.74%
2023/11/14	0.4	11.80	2	11.78	11.80	-1.6	2,846	-0.06%
2023/11/10	0.6	11.70	1	11.70	11.70	-0.4	2,931	-0.01%
2023/11/09	1	11.75	2	11.80	11.80	-1	2,940	-0.03%
2023/11/08	6.7	11.75	0	0.00	11.75	6.7	3,011	0.22%
2023/11/07	0	0.00	36	11.75	11.75	-36	2,998	-1.20%
2023/11/06	0	0.00	32.4	11.75	11.80	-32.4	3,026	-1.07%
2023/11/03	0	0.00	12	11.70	11.70	-12	2,994	-0.40%
2023/11/01	0	0.00	15	11.61	11.65	-15	3,014	-0.50%
2023/10/31	0	0.00	10	11.50	11.50	-10	3,033	-0.33%
2023/10/30	0.1	11.50	0	0.00	11.60	0.1	3,116	0.00%
2023/10/26	10	11.55	1	11.50	11.55	9	3,180	0.28%
2023/10/24	0	0.00	1	11.50	11.60	-1	3,426	-0.03%
2023/10/20	7	11.50	9	11.55	11.60	-2	3,605	-0.06%
2023/10/19	16	11.62	0	0.00	11.65	16	3,595	0.44%
2023/10/18	0	0.00	3	11.75	11.65	-3	3,695	-0.08%
2023/10/16	0	0.00	2.5	11.78	11.80	-2.5	3,753	-0.07%
2023/10/13	0	0.00	6	11.75	11.75	-6	3,771	-0.16%
2023/10/11	1	11.80	17	11.76	11.80	-16	3,798	-0.42%
2023/10/06	1	11.60	3	11.60	11.60	-2	3,724	-0.05%
2023/10/05	3	11.47	16.1	11.50	11.55	-13.1	3,776	-0.35%
2023/10/04	130	11.45	0	0.00	11.40	130	3,819	3.40%	大買/鉅額交易
2023/10/03	7	11.50	0	0.00	11.50	7	3,884	0.18%
2023/10/02	59	11.55	0	0.00	11.55	59	4,008	1.47%
2023/09/28	3	11.63	0.2	11.65	11.65	2.8	4,129	0.07%
2023/09/25	0	0.00	0.4	11.55	11.55	-0.4	4,403	-0.01%
2023/09/22	1.2	11.55	0	0.00	11.50	1.2	4,477	0.03%
2023/09/21	55	11.57	0	0.00	11.55	55	4,611	1.19%
2023/09/20	50	11.72	0.5	11.75	11.70	49.5	4,633	1.07%
2023/09/15	11	11.80	0	0.00	11.80	11	5,146	0.21%
2023/09/14	11	11.85	0.5	11.75	11.85	10.5	5,338	0.20%
2023/09/13	0	0.00	4	11.83	11.80	-4	5,545	-0.07%
2023/09/12	0	0.00	11	11.80	11.80	-11	5,751	-0.19%
2023/09/11	1	11.80	36.3	11.78	11.80	-35.3	5,831	-0.60%
2023/09/08	0	0.00	6.1	11.45	11.55	-6.1	5,841	-0.10%
2023/09/07	4	11.45	0	0.00	11.45	4	5,921	0.07%
2023/09/06	2	11.53	0	0.00	11.55	2	5,931	0.03%
2023/09/05	0	0.00	0.6	11.60	11.55	-0.6	5,960	-0.01%
2023/08/31	2	11.58	0	0.00	11.55	2	6,086	0.03%
2023/08/29	0	0.00	2	11.60	11.60	-2	6,152	-0.03%
2023/08/25	7	11.50	0	0.00	11.50	7	6,256	0.11%
2023/08/24	2	11.55	3.1	11.60	11.55	-1.1	6,256	-0.02%
2023/08/21	0	0.00	2	11.60	11.55	-2	6,269	-0.03%
2023/08/18	10	11.30	6	11.45	11.40	4	6,279	0.06%
2023/08/17	3	11.38	2	11.35	11.35	1	6,243	0.02%
2023/08/16	43.1	11.36	0	0.00	11.45	43.1	6,214	0.69%
2023/08/15	1	11.50	0	0.00	11.50	1	6,188	0.02%
2023/08/14	16.2	11.51	4	11.50	11.50	12.2	6,250	0.20%
2023/08/11	1	11.70	0	0.00	11.75	1	6,278	0.02%
2023/08/10	0	0.00	3	11.75	11.80	-3	6,321	-0.05%
2023/08/09	5	11.60	0	0.00	11.65	5	6,289	0.08%
2023/08/04	2	11.63	1	11.60	11.60	1	6,355	0.02%
2023/08/02	31	11.71	15	11.70	11.65	16	6,358	0.25%
2023/08/01	2	11.85	0.5	11.90	11.90	1.5	6,303	0.02%
2023/07/31	7	11.85	10	11.93	11.85	-3	6,298	-0.05%
2023/07/28	7.1	11.86	6.1	11.91	11.90	1.1	6,218	0.02%
2023/07/26	0	0.00	46	11.75	11.75	-46	5,995	-0.77%
2023/07/25	1	11.55	0	0.00	11.65	1	5,911	0.02%
2023/07/24	1	11.55	0	0.00	11.55	1	5,845	0.02%
2023/07/21	0	0.00	8.3	11.68	11.65	-8.3	5,795	-0.14%
2023/07/20	0	0.00	3	11.60	11.60	-3	5,676	-0.05%
2023/07/18	1	11.55	5.7	11.64	11.55	-4.7	5,603	-0.08%
2023/07/17	0.2	11.55	0	0.00	11.65	0.2	5,572	0.00%
2023/07/14	10	11.60	0	0.00	11.60	10	5,571	0.18%
2023/07/13	0	0.00	50	11.55	11.55	-50	5,563	-0.90%
2023/07/12	1	11.55	0	0.00	11.55	1	5,605	0.02%
2023/07/11	0	0.00	3	11.60	11.60	-3	5,622	-0.05%
2023/07/10	12	11.58	30	11.54	11.55	-18	5,609	-0.32%
2023/07/07	17	11.29	0	0.00	11.45	17	5,511	0.31%
2023/07/06	50.2	11.38	55	11.38	11.35	-4.8	5,413	-0.09%
2023/07/05	32	11.82	64	11.85	11.80	-32	5,247	-0.61%
2023/07/04	7	11.86	5	11.90	11.85	2	5,129	0.04%
2023/07/03	15	11.95	19.3	11.95	11.90	-4.3	5,101	-0.08%
2023/06/30	8	11.92	5	11.95	11.90	3	5,020	0.06%
2023/06/29	10	11.95	22	11.99	11.95	-12	4,955	-0.24%
2023/06/28	13	11.85	2	11.85	11.90	11	4,905	0.22%
2023/06/27	5	11.85	3	11.95	11.90	2	4,881	0.04%
2023/06/26	4	11.85	171	11.84	11.95	-167	4,728	-3.53%	大賣/鉅額交易
2023/06/21	0	0.00	1	11.75	11.80	-1	4,536	-0.02%
2023/06/20	4	11.78	131	11.70	11.80	-127	4,484	-2.83%	大賣/鉅額交易
2023/06/19	72	11.69	28.2	11.68	11.75	43.8	4,307	1.02%
2023/06/16	0	0.00	1	11.65	11.50	-1	4,105	-0.03%
2023/06/15	0.3	11.65	13	11.65	11.70	-12.7	3,986	-0.32%
2023/06/14	0	0.00	12	11.60	11.65	-12	4,072	-0.29%
2023/06/13	0	0.00	3	11.45	11.45	-3	4,059	-0.07%
2023/06/12	0	0.00	2	11.40	11.40	-2	4,048	-0.05%
2023/06/08	11	11.35	3	11.35	11.35	8	4,184	0.19%
2023/06/06	0	0.00	15	11.35	11.35	-15	4,305	-0.35%
2023/06/05	10	11.30	0	0.00	11.30	10	4,331	0.23%
2023/05/31	3.4	11.24	10	11.25	11.20	-6.6	4,996	-0.13%
2023/05/29	2	11.30	0	0.00	11.35	2	4,951	0.04%
2023/05/26	0	0.00	18	11.30	11.30	-18	4,974	-0.36%
2023/05/25	20	11.28	0	0.00	11.25	20	5,050	0.40%
2023/05/22	0	0.00	1	11.40	11.35	-1	5,120	-0.02%
2023/05/18	81	11.31	0	0.00	11.35	81	5,051	1.60%
2023/05/17	0	0.00	0.4	11.30	11.35	-0.4	4,994	-0.01%
2023/05/16	1	11.25	0	0.00	11.20	1	4,880	0.02%
2023/05/15	0	0.00	20.3	11.13	11.20	-20.3	4,862	-0.42%
2023/05/12	1	11.15	0	0.00	11.15	1	4,888	0.02%
2023/05/11	0	0.00	1	11.30	11.20	-1	4,974	-0.02%
2023/05/10	1	11.25	1	11.25	11.25	0	4,971	0.00%
2023/05/09	6	11.20	5	11.20	11.20	1	4,988	0.02%
2023/05/08	5	11.20	0	0.00	11.20	5	5,007	0.10%
2023/05/05	10	11.20	0	0.00	11.20	10	5,031	0.20%
2023/05/04	1	11.20	0	0.00	11.20	1	5,085	0.02%
2023/05/02	18	11.20	0	0.00	11.20	18	5,216	0.35%
2023/04/28	1	11.15	0	0.00	11.20	1	5,273	0.02%
2023/04/27	8	11.10	30	11.05	11.10	-22	5,252	-0.42%
2023/04/26	2	11.05	0	0.00	11.10	2	5,269	0.04%
2023/04/25	4	11.08	11.4	11.15	11.10	-7.4	5,282	-0.14%
2023/04/24	8	11.15	0	0.00	11.15	8	5,292	0.15%
2023/04/21	0.3	11.15	0	0.00	11.10	0.3	5,392	0.01%
2023/04/20	0.5	11.15	0	0.00	11.15	0.5	5,441	0.01%
2023/04/18	0	0.00	8	11.15	11.15	-8	5,525	-0.14%
2023/04/17	5.1	11.15	0	0.00	11.15	5.1	5,530	0.09%
2023/04/14	0	0.00	70	11.20	11.25	-70	5,441	-1.29%
2023/04/13	10	11.25	0	0.00	11.20	10	5,387	0.19%
2023/04/12	10	11.30	16	11.25	11.30	-6	5,352	-0.11%
2023/04/11	11	11.25	0	0.00	11.30	11	5,376	0.20%
2023/04/10	0	11.20	0	0.00	11.20	0	5,348	0.00%
2023/04/07	11	11.20	0	0.00	11.20	11	5,354	0.21%
2023/03/31	2	11.10	0	0.00	11.10	2	5,302	0.04%
2023/03/30	7	11.14	0	0.00	11.05	7	5,356	0.13%
2023/03/29	3.3	11.01	0	11.10	11.05	3.3	5,346	0.06%
2023/03/28	11	11.05	4.4	11.05	11.10	6.6	5,301	0.12%
2023/03/27	2	11.05	1	11.05	11.05	1	5,247	0.02%
2023/03/23	0.2	11.15	2	11.10	11.15	-1.8	5,260	-0.03%
2023/03/22	0	0.00	6	11.15	11.20	-6	5,266	-0.11%
2023/03/21	5	11.20	1	11.15	11.10	4	5,257	0.08%
2023/03/20	4	11.00	0	0.00	11.00	4	5,255	0.08%
2023/03/17	6	11.01	1.1	11.00	11.25	4.9	5,186	0.09%
2023/03/16	5	10.91	7	10.90	10.90	-2	5,028	-0.04%
2023/03/15	5	11.03	5	11.10	11.05	0	4,934	0.00%
2023/03/14	8.4	11.05	1	11.10	11.05	7.4	4,897	0.15%
2023/03/13	10	11.20	7	11.11	11.20	3	4,810	0.06%
2023/03/10	47	11.29	23	11.25	11.25	24	4,712	0.51%
2023/03/09	2	11.38	0	0.00	11.40	2	4,707	0.04%
2023/03/08	6	11.35	13	11.35	11.35	-7	4,757	-0.15%
2023/03/07	1	11.40	108	11.40	11.40	-107	4,714	-2.27%	大賣/鉅額交易
2023/03/06	2	11.35	21.2	11.36	11.40	-19.2	4,685	-0.41%
2023/03/03	251.6	11.31	5	11.33	11.35	246.6	4,602	5.36%	大買/鉅額交易
2023/03/02	0	0.00	20	11.80	11.80	-20	4,096	-0.49%
2023/03/01	50	11.75	0	0.00	11.80	50	4,102	1.22%
2023/02/24	1	11.80	10	11.80	11.85	-9	4,058	-0.22%
2023/02/23	1	11.80	3	11.80	11.80	-2	4,051	-0.05%
2023/02/22	5	11.65	1	11.65	11.75	4	3,962	0.10%
2023/02/21	30	11.75	0	0.00	11.70	30	3,882	0.77%
2023/02/20	35	11.76	50	11.80	11.85	-15	3,893	-0.39%
2023/02/17	31	11.75	0	0.00	11.75	31	3,900	0.79%
2023/02/13	5	11.73	3	11.70	11.70	2	4,147	0.05%
2023/02/10	35	11.69	606	11.66	11.70	-571	4,147	-13.77%	大賣/鉅額交易
2023/02/09	58	11.72	8	11.70	11.70	50	4,128	1.21%
2023/02/08	0.4	11.85	3	11.90	11.90	-2.6	4,061	-0.06%
2023/02/07	0	11.90	7	11.90	11.90	-7	4,048	-0.17%
2023/02/06	6	11.80	7	11.81	11.80	-1	4,022	-0.03%
2023/02/03	0	11.80	5	11.84	11.85	-5	4,023	-0.12%
2023/02/02	300	11.79	1	11.75	11.75	299	4,008	7.46%	大買/鉅額交易
2023/02/01	0	11.75	0.3	11.75	11.70	-0.3	3,990	-0.01%
2023/01/31	2	11.60	18	11.66	11.70	-16	3,984	-0.40%
2023/01/30	2	11.60	14	11.66	11.55	-12	3,939	-0.30%
2023/01/17	14	11.56	2	11.55	11.55	12	3,957	0.30%
2023/01/16	10	11.60	0.1	11.55	11.55	9.9	3,996	0.25%
2023/01/13	2	11.50	10.2	11.55	11.50	-8.2	4,076	-0.20%
2023/01/12	206	11.55	3.3	11.50	11.50	202.8	4,194	4.83%	大買/鉅額交易
2023/01/11	101	11.60	49.1	11.60	11.60	51.9	4,310	1.20%	大買/
2023/01/10	5	11.45	11.3	11.45	11.50	-6.3	4,402	-0.14%
2023/01/09	11	11.35	24	11.31	11.40	-13	4,479	-0.29%
2023/01/06	3	11.15	4	11.13	11.15	-1	4,445	-0.02%
2023/01/05	0	11.15	1	11.15	11.15	-1	4,695	-0.02%
2023/01/04	0	11.05	0	0.00	11.10	0	4,893	0.00%
2023/01/03	11	11.00	5.1	11.05	11.05	5.9	5,352	0.11%
2022/12/29	2	11.00	0	0.00	11.00	2	5,507	0.04%
2022/12/28	0	11.10	0	0.00	11.15	0	5,554	0.00%
2022/12/27	0	11.20	0	0.00	11.15	0	5,668	0.00%
2022/12/26	2	11.15	0	0.00	11.15	2	5,784	0.03%
2022/12/23	1	11.15	0	0.00	11.10	1	6,011	0.02%
2022/12/22	0.1	11.10	1.5	11.13	11.20	-1.5	6,105	-0.02%
2022/12/21	0	0.00	31	11.10	11.05	-31	6,277	-0.49%
2022/12/15	0	11.25	0	0.00	11.20	0	6,661	0.00%
2022/12/14	0	11.20	7	11.22	11.25	-7	6,740	-0.10%
2022/12/13	6	11.20	11	11.20	11.20	-5	6,777	-0.07%
2022/12/12	2	11.05	4	11.10	11.15	-2	6,797	-0.03%
2022/12/09	10	10.90	0	0.00	10.95	10	6,821	0.15%
2022/12/08	2	10.85	1	10.90	10.85	1	6,851	0.01%
2022/12/07	0	10.90	0	0.00	10.90	0	6,900	0.00%
2022/12/06	2	10.90	0	0.00	10.90	2	6,914	0.03%
2022/12/05	5	10.95	2.6	10.97	10.95	2.4	6,977	0.03%
2022/12/02	0	11.05	5	11.10	11.00	-5	7,062	-0.07%
2022/12/01	0	11.15	5	11.14	11.10	-5	7,255	-0.07%
2022/11/30	8	10.95	3.2	11.09	10.95	4.8	7,409	0.06%
2022/11/29	1	10.95	0	0.00	11.05	1	7,628	0.01%
2022/11/28	2	10.90	2	10.95	11.00	0	7,829	0.00%
2022/11/25	1	10.95	1	11.00	10.95	0	8,013	0.00%
2022/11/24	0.4	10.90	10	10.90	10.95	-9.6	8,268	-0.12%
2022/11/23	3.3	10.90	43.8	10.90	10.90	-40.5	8,398	-0.48%
2022/11/22	0	10.80	7	10.85	10.85	-7	8,455	-0.08%
2022/11/21	3	10.75	0	0.00	10.80	3	8,506	0.04%
2022/11/18	0	10.80	0	0.00	10.80	0	8,616	0.00%
2022/11/17	5	10.72	0	0.00	10.75	5	8,691	0.06%
2022/11/16	5	10.80	1	10.70	10.70	4	8,769	0.05%
2022/11/15	5	10.85	1	10.80	10.90	4	8,761	0.05%
2022/11/14	0	10.90	0	0.00	10.85	0	8,780	0.00%
2022/11/11	0	10.80	19	10.82	10.85	-19	8,757	-0.22%
2022/11/10	0	10.70	7	10.60	10.60	-7	8,686	-0.08%
2022/11/09	2	10.70	7	10.70	10.75	-5	8,679	-0.06%
2022/11/08	2	10.68	0	0.00	10.70	2	8,723	0.02%
2022/11/07	0.6	10.70	0	0.00	10.65	0.6	8,786	0.01%
2022/11/04	1	10.60	0	0.00	10.60	1	8,914	0.01%
2022/11/03	0	10.55	3	10.45	10.45	-3	8,987	-0.03%
2022/11/02	1	10.50	0	0.00	10.50	1	9,214	0.01%
2022/11/01	0	10.55	0	0.00	10.55	0	9,235	0.00%
2022/10/31	0	10.60	2	10.60	10.60	-2	9,221	-0.02%
2022/10/28	0.1	10.50	0	0.00	10.45	0.1	9,255	0.00%
2022/10/27	0	10.55	5	10.60	10.60	-5	9,245	-0.05%
2022/10/26	2	10.55	6	10.50	10.50	-4	9,333	-0.04%
2022/10/25	1	10.40	42	10.37	10.45	-41	9,308	-0.44%
2022/10/24	2	10.42	7	10.49	10.40	-5	9,236	-0.05%
2022/10/21	1	10.35	6	10.40	10.35	-5	9,229	-0.05%
2022/10/20	0	10.20	11	10.15	10.30	-11	9,139	-0.12%
2022/10/19	7	10.27	11	10.30	10.20	-4	9,042	-0.04%
2022/10/18	11	10.29	5	10.25	10.20	6	8,901	0.07%
2022/10/17	7	10.30	2	10.30	10.35	5	8,736	0.06%
2022/10/14	2	10.60	2	10.60	10.55	0	8,631	0.00%
2022/10/13	1.2	10.51	5.3	10.56	10.60	-4.1	8,593	-0.05%
2022/10/12	33	10.77	12.5	10.63	10.65	20.5	8,390	0.24%
2022/10/11	0.1	10.75	66.5	10.68	10.70	-66.4	8,215	-0.81%
2022/10/07	14	10.80	10	10.90	10.80	4	7,802	0.05%
2022/10/06	1.5	10.90	1.5	10.93	10.95	0	7,668	0.00%
2022/10/05	4.4	10.89	0	0.00	10.85	4.4	7,676	0.06%
2022/10/04	13.2	10.87	5	10.95	10.80	8.2	7,728	0.11%
2022/10/03	2	10.98	5	11.00	10.90	-3	7,646	-0.04%
2022/09/29	0	0.00	1	11.25	11.25	-1	7,372	-0.01%
2022/09/28	5	11.10	10	11.25	11.05	-5	7,313	-0.07%
2022/09/27	3.5	11.10	3	11.05	11.05	0.5	7,115	0.01%
2022/09/26	11.4	11.16	5.2	11.29	11.15	6.2	7,031	0.09%
2022/09/23	0	0.00	18.1	11.24	11.35	-18.1	6,991	-0.26%
2022/09/22	2.5	11.17	35	11.20	11.30	-32.5	6,952	-0.47%
2022/09/21	13.1	11.16	8	11.16	11.25	5.1	6,874	0.07%
2022/09/20	15	11.25	21	11.26	11.25	-6	6,813	-0.09%
2022/09/19	3.2	11.35	71	11.40	11.35	-67.8	6,789	-1.00%
2022/09/16	11	11.35	0	0.00	11.35	11	6,847	0.16%
2022/09/15	0	0.00	6	11.35	11.45	-6	6,854	-0.09%
2022/09/14	4	11.30	0	0.00	11.30	4	6,829	0.06%
2022/09/13	56	11.40	0	0.00	11.45	56	6,832	0.82%
2022/09/08	0.5	11.26	8	11.24	11.30	-7.5	6,848	-0.11%
2022/09/07	3	11.24	0	0.00	11.15	3	6,848	0.04%
2022/09/06	5.2	11.55	9.1	11.58	11.55	-3.9	6,685	-0.06%
2022/09/05	11	12.28	66.3	12.25	12.30	-55.3	6,455	-0.86%
2022/09/02	11	12.15	50	12.15	12.15	-39	6,157	-0.63%
2022/09/01	2	12.15	0	0.00	12.15	2	5,955	0.03%
2022/08/31	1	12.05	122	12.17	12.30	-121	5,725	-2.11%	大賣/鉅額交易
2022/08/30	3	12.00	222	12.04	12.05	-219	5,436	-4.03%	大賣/鉅額交易
2022/08/29	2.2	11.88	2.8	11.91	11.90	-0.6	5,280	-0.01%
2022/08/26	3	11.97	2	11.95	11.95	1	5,179	0.02%
2022/08/25	7	11.99	24	12.05	11.95	-17	5,123	-0.33%
2022/08/24	6	11.97	0	0.00	11.95	6	5,008	0.12%
2022/08/23	43	11.85	0	0.00	11.85	43	4,956	0.87%
2022/08/22	60	11.90	4	11.90	11.90	56	4,913	1.14%
2022/08/19	46	11.85	0	0.00	11.95	46	4,922	0.93%
2022/08/18	3	11.80	1	11.80	11.80	2	4,851	0.04%
2022/08/16	1	11.75	0	0.00	11.75	1	4,792	0.02%
2022/08/15	6.3	11.81	5.1	11.85	11.80	1.2	4,773	0.03%
2022/08/12	2	11.85	5	11.90	11.85	-3	4,716	-0.06%
2022/08/11	0.2	11.85	2	11.80	11.85	-1.8	4,649	-0.04%
2022/08/10	0	0.00	5	11.70	11.70	-5	4,554	-0.11%
2022/08/09	1	11.75	20.7	11.56	11.70	-19.7	4,508	-0.44%
2022/08/08	0	0.00	5	11.35	11.35	-5	4,357	-0.11%
2022/08/05	3	11.33	0	0.00	11.40	3	4,371	0.07%
2022/08/04	7	11.20	0	0.00	11.25	7	4,442	0.16%
2022/08/03	0	0.00	4	11.25	11.25	-4	4,393	-0.09%
2022/08/02	0	0.00	3	11.25	11.25	-3	4,492	-0.07%
2022/08/01	0	0.00	5	11.35	11.40	-5	4,488	-0.11%
2022/07/29	5	11.30	0	0.00	11.30	5	4,558	0.11%
2022/07/27	2	11.25	11	11.20	11.25	-9	4,595	-0.20%
2022/07/25	0	0.00	2	11.08	11.15	-2	4,590	-0.04%
2022/07/21	2	11.00	4.6	10.99	10.95	-2.6	4,677	-0.06%
2022/07/20	3.1	10.96	0	0.00	10.95	3.1	4,673	0.07%
2022/07/18	1	10.90	5	10.90	10.95	-4	4,718	-0.08%
2022/07/15	11	10.85	0	0.00	10.85	11	4,707	0.23%
2022/07/13	1	11.00	0	0.00	11.00	1	4,765	0.02%
2022/07/12	6.2	10.84	0.1	10.90	10.85	6.1	4,871	0.13%
2022/07/11	0.3	11.10	1	11.05	11.05	-0.7	4,801	-0.01%
2022/07/07	1	11.10	0	0.00	11.15	1	4,975	0.02%
2022/07/06	22.2	11.10	20	11.20	11.10	2.2	5,082	0.04%
2022/07/05	1	11.30	0	0.00	11.30	1	5,267	0.02%
2022/07/04	15	11.24	1.1	11.24	11.20	13.9	5,372	0.26%
2022/07/01	7	11.18	0	0.00	11.20	7	5,620	0.12%
2022/06/30	23	11.30	0	0.00	11.25	23	5,730	0.40%
2022/06/29	5.2	11.40	0	0.00	11.45	5.2	5,787	0.09%
2022/06/28	3	11.48	10	11.45	11.45	-7	5,858	-0.12%
2022/06/27	1.1	11.50	40	11.55	11.50	-38.9	5,928	-0.66%
2022/06/24	0	0.00	40	11.60	11.60	-40	5,900	-0.68%
2022/06/23	1	11.40	0	0.00	11.50	1	5,916	0.02%
2022/06/22	0	0.00	2	11.35	11.45	-2	6,069	-0.03%
2022/06/21	0	0.00	3	11.50	11.45	-3	6,133	-0.05%
2022/06/20	2.3	11.25	2	11.20	11.20	0.3	6,437	0.00%
2022/06/17	40	11.37	2	11.40	11.40	38	6,461	0.59%
2022/06/16	27	11.63	5	11.55	11.50	22	6,553	0.34%
2022/06/15	3	11.45	1	11.50	11.45	2	6,658	0.03%
2022/06/14	0	0.00	1	11.45	11.45	-1	6,695	-0.01%
2022/06/13	3	11.43	0	0.00	11.45	3	6,712	0.04%
2022/06/10	2	11.45	0	0.00	11.45	2	6,675	0.03%
2022/06/09	0	0.00	43	11.50	11.50	-43	6,701	-0.64%
2022/06/08	5	11.55	48	11.55	11.60	-43	6,718	-0.64%
2022/06/07	0.1	11.60	0	0.00	11.55	0.1	6,796	0.00%
2022/06/01	0.3	11.60	0	0.00	11.50	0.3	7,130	0.00%
2022/05/31	2	11.65	0	0.00	11.60	2	7,150	0.03%
2022/05/30	0	0.00	5	11.80	11.75	-5	7,130	-0.07%
2022/05/27	1	11.60	0	0.00	11.60	1	7,101	0.01%
2022/05/25	0	0.00	50	11.50	11.45	-50	7,182	-0.70%
2022/05/24	28	11.50	20	11.50	11.50	8	7,268	0.11%
2022/05/19	0	0.00	2	11.40	11.35	-2	7,435	-0.03%
2022/05/18	2	11.65	20	11.60	11.65	-18	7,454	-0.24%
2022/05/17	1	11.50	0	0.00	11.50	1	7,502	0.01%
2022/05/16	0.4	11.45	0	0.00	11.45	0.4	7,479	0.01%
2022/05/13	1	11.25	0	0.00	11.35	1	7,429	0.01%
2022/05/12	5.6	11.12	0	0.00	11.10	5.6	7,441	0.08%
2022/05/11	0.2	11.40	0	0.00	11.40	0.2	7,401	0.00%
2022/05/10	2.1	11.21	1	11.40	11.45	1.1	7,398	0.01%
2022/05/09	5.5	11.47	2	11.40	11.40	3.5	7,347	0.05%
2022/05/06	0.2	11.80	0	0.00	11.75	0.2	7,322	0.00%
2022/05/05	1.5	11.87	0	0.00	11.90	1.5	7,345	0.02%
2022/05/04	1	11.95	0	0.00	11.95	1	7,293	0.01%
2022/05/03	2	11.98	3	11.95	11.95	-1	7,335	-0.01%
2022/04/29	80	11.95	0	0.00	12.00	80	7,341	1.09%
2022/04/28	22	11.92	3	11.95	11.90	19	7,375	0.26%
2022/04/27	21	12.00	0	0.00	12.00	21	7,339	0.29%
2022/04/26	31	12.10	0	0.00	12.15	31	7,300	0.42%
2022/04/25	113	12.06	0	0.00	12.05	113	7,316	1.54%	大買/鉅額交易
2022/04/20	1.3	12.21	0	0.00	12.25	1.3	7,646	0.02%
2022/04/18	3.1	12.10	16	12.07	12.05	-12.9	7,983	-0.16%
2022/04/15	1	12.30	0	0.00	12.30	1	7,910	0.01%
2022/04/14	23.1	12.56	160	12.41	12.40	-136.9	7,929	-1.73%	大賣/鉅額交易
2022/04/13	6	12.60	2	12.70	12.70	4	7,802	0.05%
2022/04/12	13	12.65	6	12.65	12.60	7	7,714	0.09%
2022/04/11	24	12.87	10	12.95	12.90	14	7,554	0.19%
2022/04/08	44	12.64	3.5	12.63	12.85	40.5	7,351	0.55%
2022/04/07	63	12.67	10.2	12.75	12.60	52.8	7,229	0.73%
2022/04/06	1	12.70	36.6	12.61	12.75	-35.6	6,986	-0.51%
2022/04/01	16	12.29	2	12.35	12.30	14	6,832	0.20%
2022/03/31	2	12.10	0	0.00	12.20	2	6,711	0.03%
2022/03/30	0	0.00	2	12.10	12.05	-2	6,595	-0.03%
2022/03/29	44.8	11.92	20	11.95	11.95	24.8	6,522	0.38%
2022/03/28	12	11.84	0	0.00	11.90	12	6,528	0.18%
2022/03/25	69	11.86	0	0.00	11.85	69	6,422	1.07%
2022/03/24	47	12.01	0	12.05	12.05	47	6,188	0.76%
2022/03/23	66.3	11.85	28.5	11.98	12.05	37.8	6,111	0.62%
2022/03/21	10	11.70	1	11.60	11.60	9	5,579	0.16%
2022/03/18	2	11.60	11.2	11.55	11.55	-9.2	5,453	-0.17%
2022/03/17	4	11.40	5	11.40	11.40	-1	5,280	-0.02%
2022/03/16	0	0.00	6	11.30	11.30	-6	5,201	-0.12%
2022/03/15	0	0.00	4	11.20	11.25	-4	5,152	-0.08%
2022/03/11	1.3	11.14	0	0.00	11.10	1.3	5,118	0.03%
2022/03/10	3	11.12	10	11.15	11.15	-7	5,110	-0.14%
2022/03/09	0	0.00	53.1	11.00	11.05	-53.1	5,048	-1.05%
2022/03/08	44.1	10.93	136	10.90	10.90	-91.9	4,997	-1.84%	大賣/
2022/03/07	20.1	11.00	3	11.00	11.00	17.1	4,976	0.34%
2022/03/04	1	11.25	0	0.00	11.25	1	4,844	0.02%
2022/03/03	2	11.20	0	0.00	11.20	2	4,837	0.04%
2022/02/25	7	11.12	2.2	11.10	11.10	4.8	4,937	0.10%
2022/02/24	17.6	11.19	0	0.00	11.15	17.6	4,940	0.36%
2022/02/23	0	0.00	1	11.35	11.35	-1	4,847	-0.02%
2022/02/22	14	11.35	3	11.45	11.30	11	4,888	0.23%
2022/02/21	4	11.50	0	0.00	11.50	4	4,847	0.08%
2022/02/18	0	0.00	0.7	11.50	11.55	-0.7	4,897	-0.02%
2022/02/17	5.2	11.51	30	11.48	11.45	-24.8	4,878	-0.51%
2022/02/16	1	11.45	0	0.00	11.45	1	4,823	0.02%
2022/02/15	0	0.00	2	11.35	11.35	-2	4,812	-0.04%
2022/02/14	0	0.00	10	11.25	11.30	-10	4,755	-0.21%
2022/02/11	33	11.45	8	11.41	11.45	25	4,674	0.53%
2022/02/10	11	11.35	11	11.35	11.35	0	4,625	0.00%
2022/02/09	3	11.35	1	11.40	11.35	2	4,607	0.04%
2022/02/08	3	11.38	13	11.33	11.35	-10	4,563	-0.22%
2022/02/07	3	11.05	0.3	11.20	11.20	2.7	4,471	0.06%
2022/01/26	2	10.95	0	11.00	10.95	2	4,367	0.05%
2022/01/25	2	10.93	5	10.90	10.90	-3	4,339	-0.07%
2022/01/24	13	11.00	2	11.00	11.00	11	4,276	0.26%
2022/01/21	7	11.05	0	0.00	11.05	7	4,235	0.17%
2022/01/18	81	11.22	0	0.00	11.20	81	4,116	1.97%
2022/01/17	20	11.15	1	11.15	11.15	19	4,079	0.47%
2022/01/14	58	11.33	0	0.00	11.25	58	4,037	1.44%
2022/01/13	138	11.29	24.9	11.33	11.45	113.1	4,018	2.81%	大買/鉅額交易
2022/01/12	1	11.20	11.2	11.19	11.20	-10.2	3,733	-0.27%
2022/01/11	10	10.99	6.1	11.05	11.05	3.9	3,550	0.11%
2022/01/10	8	10.95	2.7	10.92	11.00	5.3	3,319	0.16%
2022/01/07	3	10.87	43	10.86	10.90	-40	3,278	-1.22%
2022/01/06	0	0.00	20	10.80	10.85	-20	3,200	-0.62%
2022/01/05	0	0.00	7	10.80	10.80	-7	3,192	-0.22%
2022/01/04	0	0.00	1	10.80	10.80	-1	3,258	-0.03%
2022/01/03	10	10.80	0	0.00	10.80	10	3,254	0.31%
2021/12/30	0	0.00	0	10.80	10.75	0	3,235	0.00%
2021/12/29	1	10.80	0	0.00	10.85	1	3,244	0.03%
2021/12/28	0	0.00	0.1	10.75	10.80	-0.1	3,197	0.00%
2021/12/27	0	0.00	4.9	10.74	10.70	-4.9	3,174	-0.15%
2021/12/24	0	0.00	1	10.75	10.70	-1	3,239	-0.03%
2021/12/23	0	0.00	2	10.70	10.70	-2	3,192	-0.06%
2021/12/22	0	0.00	20	10.65	10.65	-20	3,221	-0.62%
2021/12/21	0.1	10.60	0	0.00	10.60	0.1	3,164	0.00%
2021/12/20	0	0.00	2.5	10.55	10.55	-2.5	3,162	-0.08%
2021/12/17	0	0.00	0.2	10.50	10.50	-0.2	3,190	-0.01%
2021/12/16	50	10.50	0	0.00	10.50	50	3,199	1.56%
2021/12/15	1	10.60	0	10.50	10.50	1	3,346	0.03%
2021/12/14	0	10.65	1	10.55	10.50	-1	3,801	-0.03%
2021/12/08	0	0.00	3	10.60	10.60	-3	4,349	-0.07%
2021/12/07	0	0.00	3	10.55	10.55	-3	4,364	-0.07%
2021/12/06	0	0.00	1	10.50	10.55	-1	4,397	-0.02%
2021/12/03	1	10.50	3	10.45	10.55	-2	4,442	-0.05%
2021/12/02	7	10.45	0	0.00	10.45	7	4,479	0.16%
2021/12/01	125	10.45	0	0.00	10.50	125	4,474	2.79%	大買/鉅額交易
2021/11/30	3	10.50	0	0.00	10.50	3	4,400	0.07%
2021/11/29	1	10.50	0	0.00	10.50	1	4,433	0.02%
2021/11/26	102	10.55	5	10.50	10.55	97	4,501	2.15%	大買/
2021/11/25	2	10.60	50	10.70	10.60	-48	4,550	-1.05%
2021/11/24	0.5	10.69	7	10.69	10.70	-6.6	4,514	-0.15%
2021/11/23	0	0.00	0	10.70	10.70	0	4,552	0.00%
2021/11/22	0	0.00	1	10.80	10.80	-1	4,488	-0.02%
2021/11/19	0	0.00	1	10.90	10.75	-1	4,467	-0.02%
2021/11/18	0.3	10.80	11	10.76	10.85	-10.7	4,435	-0.24%
2021/11/17	10.3	10.65	2	10.68	10.75	8.3	4,351	0.19%
2021/11/16	12	10.60	13	10.60	10.60	-1	4,277	-0.02%
2021/11/15	14	10.55	0	0.00	10.60	14	4,291	0.33%
2021/11/12	1	10.50	0	0.00	10.55	1	4,282	0.02%
2021/11/11	0.2	10.50	27	10.50	10.50	-26.8	4,287	-0.63%
2021/11/10	5	10.50	0	0.00	10.55	5	4,330	0.12%
2021/11/09	0.8	10.55	0	0.00	10.50	0.8	4,364	0.02%
2021/11/08	0	0.00	1.1	10.55	10.55	-1.1	4,360	-0.03%
2021/11/04	0	0.00	0.2	10.50	10.45	-0.2	4,422	0.00%
2021/11/03	0	0.00	3	10.45	10.50	-3	4,452	-0.07%
2021/11/01	1	10.50	0	0.00	10.45	1	4,427	0.02%
2021/10/29	0	0.00	0.1	10.50	10.45	-0.1	4,432	0.00%
2021/10/28	0.1	10.50	0	0.00	10.50	0.1	4,429	0.00%
2021/10/27	0	0.00	0.1	10.55	10.55	-0.1	4,431	0.00%
2021/10/20	0.1	10.50	0	0.00	10.50	0.1	4,352	0.00%
2021/10/18	0.2	10.45	0.3	10.45	10.45	-0.1	4,428	0.00%
2021/10/15	50	10.40	4.6	10.42	10.40	45.4	4,508	1.01%
2021/10/14	1	10.40	1	10.40	10.40	0	4,515	0.00%
2021/10/12	3	10.40	0	0.00	10.45	3	4,558	0.07%
2021/10/08	6	10.50	0	0.00	10.50	6	4,519	0.13%
2021/10/07	0.5	10.45	0	0.00	10.45	0.5	4,538	0.01%
2021/10/06	0	0.00	0.1	10.45	10.45	-0.1	4,582	0.00%
2021/10/05	0.7	10.40	0	0.00	10.35	0.7	4,568	0.02%
2021/10/04	0	0.00	2	10.40	10.40	-2	4,576	-0.04%
2021/10/01	0.3	10.40	10	10.40	10.35	-9.7	4,576	-0.21%
2021/09/27	0	0.00	180.2	10.50	10.45	-180.2	4,502	-4.00%	大賣/鉅額交易
2021/09/24	3	10.50	0	0.00	10.50	3	4,478	0.07%
2021/09/23	0.3	10.45	4	10.50	10.45	-3.7	4,451	-0.08%
2021/09/22	10	10.35	1	10.40	10.35	9	4,448	0.20%
2021/09/17	28	10.55	0	0.00	10.50	28	4,319	0.65%
2021/09/16	14	11.05	1	11.05	11.10	13	3,865	0.34%
2021/09/15	2	11.05	0	0.00	11.05	2	3,659	0.05%
2021/09/13	19	11.02	1	11.10	11.10	18	3,454	0.52%
2021/09/10	10	11.05	0	0.00	11.00	10	3,387	0.30%
2021/09/09	12	11.00	1.1	11.00	11.00	10.9	3,388	0.32%
2021/09/08	30	11.02	0	0.00	11.00	30	3,340	0.90%
2021/09/07	12	11.09	0	0.00	11.10	12	3,327	0.36%
2021/09/06	38	11.03	16	11.03	11.00	22	3,288	0.67%
2021/09/03	40.1	11.07	3	11.10	11.10	37.1	3,281	1.13%
2021/09/02	0	0.00	8	11.00	10.95	-8	3,259	-0.25%
2021/09/01	13	11.12	26.1	11.09	11.10	-13.1	3,198	-0.41%
2021/08/31	6	10.95	0	0.00	11.00	6	3,103	0.19%
2021/08/30	23	10.92	8	10.91	10.95	15	3,057	0.49%
2021/08/25	0	0.00	16	10.71	10.75	-16	2,923	-0.55%
2021/08/24	2	10.70	0.2	10.70	10.70	1.8	2,936	0.06%
2021/08/23	0	0.00	7	10.70	10.70	-7	2,920	-0.24%
2021/08/18	1	10.60	50	10.70	10.70	-49	3,010	-1.63%
2021/08/17	2	10.65	0	0.00	10.65	2	3,004	0.07%
2021/08/12	0	0.00	5	10.70	10.75	-5	3,040	-0.16%
2021/08/10	2	10.70	0	0.00	10.70	2	3,121	0.06%
2021/08/09	8	10.70	36	10.72	10.75	-28	3,237	-0.86%
2021/08/06	0	0.00	1	10.70	10.70	-1	3,267	-0.03%
2021/08/05	10	10.80	7	10.75	10.75	3	3,403	0.09%
2021/08/04	1	10.75	0	0.00	10.80	1	3,777	0.03%
2021/08/02	0	0.00	5	10.70	10.80	-5	4,089	-0.12%
2021/07/28	2	10.65	0	0.00	10.65	2	4,261	0.05%
2021/07/27	0	0.00	168	10.75	10.75	-168	4,333	-3.88%	大賣/鉅額交易
2021/07/26	0	0.00	62	10.80	10.75	-62	4,460	-1.39%
2021/07/23	57	10.80	0	0.00	10.80	57	4,524	1.26%
2021/07/22	26	10.70	20	10.75	10.75	6	4,532	0.13%
2021/07/21	2	10.70	20	10.75	10.70	-18	4,555	-0.40%
2021/07/20	20	10.65	0.1	10.70	10.65	19.9	4,616	0.43%
2021/07/19	0	0.00	5	10.70	10.70	-5	4,621	-0.11%
2021/07/16	21	10.70	20	10.70	10.70	1	4,719	0.02%
2021/07/15	52	10.65	30	10.65	10.65	22	4,734	0.46%
2021/07/14	40	10.65	0.1	10.60	10.60	39.9	4,788	0.83%
2021/07/13	9	10.60	0	0.00	10.60	9	5,093	0.18%
2021/07/12	22	10.65	20	10.65	10.65	2	5,084	0.04%
2021/07/08	5	10.65	0	0.00	10.65	5	5,147	0.10%
2021/07/07	20	10.65	0	0.00	10.65	20	5,222	0.38%
2021/07/02	1	10.55	0	0.00	10.55	1	5,393	0.02%
2021/07/01	0	0.00	1	10.55	10.60	-1	5,429	-0.02%
2021/06/30	1	10.60	0.8	10.55	10.60	0.2	5,480	0.00%
2021/06/29	2	10.55	0	0.00	10.60	2	5,503	0.04%
2021/06/28	0	0.00	5	10.55	10.60	-5	5,503	-0.09%
2021/06/24	0.9	10.55	0	0.00	10.55	0.9	5,636	0.02%
2021/06/23	0	0.00	0.1	10.55	10.60	-0.1	5,656	0.00%
2021/06/22	0	0.00	6	10.47	10.50	-6	5,653	-0.11%
2021/06/21	11	10.45	3	10.45	10.45	8	5,646	0.14%
2021/06/18	0	0.00	17.1	10.50	10.50	-17.1	5,610	-0.30%
2021/06/16	8	10.50	3	10.55	10.55	5	5,810	0.09%
2021/06/15	0	0.00	1	10.60	10.50	-1	5,776	-0.02%
2021/06/08	10	10.55	0	0.00	10.55	10	5,849	0.17%
2021/06/02	20	10.60	1	10.65	10.65	19	5,933	0.32%
2021/05/31	1	10.50	0	0.00	10.50	1	5,922	0.02%
2021/05/27	1	10.40	0	0.00	10.40	1	5,878	0.02%
2021/05/26	2	10.45	0	0.00	10.45	2	5,850	0.03%
2021/05/24	3.2	10.40	0	0.00	10.40	3.2	5,879	0.05%
2021/05/21	8	10.41	7	10.39	10.45	1	5,905	0.02%
2021/05/20	5	10.30	0	0.00	10.30	5	5,893	0.08%
2021/05/17	9	10.33	101	10.26	10.30	-92	5,726	-1.61%	大賣/
2021/05/14	3	10.50	0	0.00	10.60	3	5,562	0.05%
2021/05/13	50	10.50	0	0.00	10.50	50	5,485	0.91%
2021/05/12	4	10.71	20	10.80	10.50	-16	5,344	-0.30%
2021/05/10	5	11.15	1	11.15	11.15	4	4,833	0.08%
2021/05/07	5	11.05	0	0.00	11.00	5	4,677	0.11%
2021/05/06	0	0.00	0.3	10.95	10.90	-0.3	4,615	-0.01%
2021/05/05	13	10.90	0	0.00	10.90	13	4,545	0.29%
2021/05/04	0	0.00	13	10.85	10.85	-13	4,514	-0.29%
2021/05/03	4	11.05	29	11.13	11.00	-25	4,422	-0.57%
2021/04/29	0	0.00	70.5	11.15	11.15	-70.5	4,323	-1.63%
2021/04/28	3.1	11.10	12	11.10	11.15	-8.9	4,273	-0.21%
2021/04/27	0	0.00	3.7	11.08	11.10	-3.7	4,294	-0.09%
2021/04/26	0	0.00	0.8	11.00	11.05	-0.8	4,237	-0.02%
2021/04/23	0	0.00	2	10.95	10.95	-2	4,106	-0.05%
2021/04/22	2	10.95	20.6	11.03	10.95	-18.6	4,098	-0.45%
2021/04/20	10	11.00	0	0.00	11.00	10	3,957	0.25%
2021/04/19	0	0.00	18	10.98	11.05	-18	3,938	-0.46%
2021/04/16	0	0.00	32.9	10.74	10.80	-32.9	3,654	-0.90%
2021/04/15	2	10.70	0	0.00	10.75	2	3,673	0.05%
2021/04/14	0	0.00	10	10.68	10.65	-10	3,608	-0.28%
2021/04/13	10	10.70	2	10.68	10.70	8	3,586	0.22%
2021/04/12	3	10.65	12.2	10.65	10.65	-9.2	3,512	-0.26%
2021/04/09	6	10.65	0	0.00	10.60	6	3,463	0.17%
2021/04/08	7.1	10.62	5	10.65	10.65	2.1	3,398	0.06%
2021/04/07	2	10.65	0	0.00	10.65	2	3,439	0.06%
2021/04/06	1	10.70	10.4	10.70	10.65	-9.4	3,406	-0.28%
2021/04/01	2	10.68	9	10.70	10.75	-7	3,385	-0.21%
2021/03/31	1	10.70	0	0.00	10.70	1	3,363	0.03%
2021/03/30	7	10.71	64	10.70	10.75	-57	3,336	-1.71%
2021/03/29	2.5	10.71	13.4	10.70	10.75	-10.9	3,300	-0.33%
2021/03/26	5	10.80	6	10.78	10.85	-1	3,213	-0.03%
2021/03/25	0	0.00	4	10.80	10.80	-4	3,217	-0.12%
2021/03/24	3	10.70	0.9	10.65	10.70	2.1	3,194	0.07%
2021/03/23	3	10.67	0	0.00	10.65	3	3,181	0.09%
2021/03/22	12	10.64	0	0.00	10.65	12	3,210	0.37%
2021/03/19	5.9	10.59	15	10.70	10.50	-9.1	3,151	-0.29%
2021/03/18	1	10.80	4	10.80	10.80	-3	2,991	-0.10%
2021/03/17	3	10.77	0	0.00	10.75	3	2,998	0.10%
2021/03/16	7	10.81	5	10.85	10.85	2	2,991	0.07%
2021/03/15	8	10.81	1	10.80	10.80	7	2,942	0.24%
2021/03/12	1	10.80	1.5	10.75	10.80	-0.5	2,980	-0.02%
2021/03/11	2	10.78	10	10.80	10.75	-8	2,992	-0.27%
2021/03/10	3	10.77	1	10.80	10.75	2	2,990	0.07%
2021/03/09	2	10.75	0	0.00	10.80	2	2,982	0.07%
2021/03/08	15	10.65	0	0.00	10.60	15	2,921	0.51%
2021/03/05	1	10.60	0	0.00	10.65	1	2,900	0.03%
2021/03/04	30	10.65	0	0.00	10.70	30	2,926	1.03%
2021/03/03	10	10.70	1	10.65	10.70	9	2,927	0.31%
2021/02/26	5	10.58	0	0.00	10.65	5	2,909	0.17%
2021/02/25	18	10.71	10	10.70	10.75	8	2,880	0.28%
2021/02/22	0.4	10.50	0	0.00	10.55	0.4	2,801	0.01%
2021/02/19	3.1	10.45	0	0.00	10.45	3.1	2,789	0.11%
2021/02/18	0	0.00	2	10.45	10.50	-2	2,813	-0.07%
2021/02/17	1	10.40	0	0.00	10.45	1	2,812	0.04%
2021/02/05	1	10.30	1	10.35	10.35	0	2,750	0.00%
2021/02/04	8	10.30	1.1	10.30	10.30	6.9	2,742	0.25%
2021/02/03	0.1	10.35	0	0.00	10.35	0.1	2,804	0.00%
2021/02/02	3	10.35	1	10.30	10.35	2	2,835	0.07%
2021/02/01	6	10.30	0	0.00	10.35	6	2,850	0.21%
2021/01/28	3.3	10.25	0	0.00	10.25	3.3	2,815	0.12%
2021/01/27	1	10.35	0	10.35	10.30	1	2,768	0.04%
2021/01/26	2	10.30	0	0.00	10.30	2	2,753	0.07%
2021/01/22	7	10.34	1	10.30	10.30	6	2,777	0.22%
2021/01/21	153	10.40	0	0.00	10.35	153	2,743	5.58%	大買/鉅額交易
2021/01/20	7	10.42	0	0.00	10.35	7	2,732	0.26%
2021/01/19	0	0.00	20.6	10.55	10.60	-20.6	2,641	-0.78%
2021/01/18	6.1	10.55	30	10.45	10.55	-23.9	2,636	-0.91%
2021/01/15	5	10.60	0	0.00	10.55	5	2,632	0.19%
2021/01/14	1	10.65	0	0.00	10.70	1	2,651	0.04%
2021/01/13	0	0.00	2	10.70	10.65	-2	2,644	-0.08%
2021/01/12	5.8	10.65	1	10.65	10.65	4.8	2,642	0.18%
2021/01/11	0	0.00	0.2	10.80	10.80	-0.2	2,616	-0.01%
2021/01/08	1	10.80	63	10.84	10.85	-62	2,587	-2.40%
2021/01/07	140	10.70	0	10.70	10.75	140	2,530	5.53%	大買/鉅額交易
2021/01/06	0	0.00	3	10.70	10.75	-3	2,543	-0.12%
2021/01/05	0.1	10.75	0	0.00	10.75	0.1	2,509	0.00%
2021/01/04	10	10.75	0.1	10.80	10.80	9.9	2,519	0.39%
2020/12/31	10	10.80	0	0.00	10.85	10	2,495	0.40%
2020/12/30	5	10.85	0	0.00	10.85	5	2,474	0.20%
2020/12/24	0	0.00	6	10.65	10.70	-6	2,373	-0.25%
2020/12/23	0	0.00	15	10.60	10.60	-15	2,376	-0.63%
2020/12/21	0	0.00	0.1	10.65	10.65	-0.1	2,420	0.00%
2020/12/17	3	10.60	0.6	10.65	10.65	2.4	2,465	0.10%
2020/12/15	1	10.60	0	0.00	10.55	1	2,531	0.04%
2020/12/14	6	10.65	2	10.65	10.60	4	2,555	0.16%
2020/12/11	0	0.00	0.2	10.65	10.70	-0.2	2,559	-0.01%
2020/12/10	0.3	10.60	0	0.00	10.60	0.3	2,543	0.01%
2020/12/09	3.5	10.56	0.1	10.55	10.55	3.3	2,537	0.13%
2020/12/08	6.7	10.56	1	10.55	10.60	5.7	2,526	0.22%
2020/12/04	11	10.70	10	10.70	10.80	1	2,460	0.04%
2020/12/03	1	10.65	0	0.00	10.65	1	2,457	0.04%
2020/12/02	11	10.70	0	0.00	10.65	11	2,456	0.45%
2020/12/01	1	10.70	0	0.00	10.70	1	2,509	0.04%
2020/11/30	6	10.75	0	0.00	10.70	6	2,567	0.23%
2020/11/27	10	10.75	0	0.00	10.85	10	2,662	0.38%
2020/11/26	1	10.75	0	10.80	10.85	1	2,909	0.03%
2020/11/25	0	0.00	0	10.90	10.85	0	3,067	0.00%
2020/11/24	0	0.00	42	10.80	10.85	-42	3,201	-1.31%
2020/11/23	0	0.00	13	10.85	10.90	-13	3,281	-0.40%
2020/11/20	0	0.00	2	10.85	10.85	-2	3,380	-0.06%
2020/11/18	0	0.00	0.3	10.75	10.80	-0.3	3,506	-0.01%
2020/11/17	0	0.00	7	10.74	10.75	-7	3,529	-0.20%
2020/11/16	0	0.00	10.5	10.65	10.70	-10.5	3,625	-0.29%
2020/11/13	0	0.00	0.6	10.60	10.60	-0.6	3,679	-0.02%
2020/11/12	10	10.65	0	0.00	10.60	10	3,739	0.27%
2020/11/11	58	10.74	19	10.65	10.70	39	3,747	1.04%
2020/11/10	0	0.00	12	10.55	10.50	-12	3,697	-0.32%
2020/11/06	1.9	10.42	0	0.00	10.45	1.9	3,683	0.05%
2020/11/04	0	0.00	0.1	10.40	10.40	-0.1	3,711	0.00%
2020/10/28	0	0.00	4	10.40	10.35	-4	3,778	-0.11%
2020/10/27	0	0.00	0.1	10.40	10.35	-0.1	3,816	0.00%
2020/10/26	0	0.00	3	10.48	10.45	-3	3,855	-0.08%
2020/10/23	0	0.00	1	10.50	10.50	-1	3,878	-0.03%
2020/10/20	104	10.35	4	10.35	10.40	100	3,891	2.57%	大買/
2020/10/19	0	0.00	0.6	10.30	10.30	-0.6	3,906	-0.02%
2020/10/16	1	10.20	0	0.00	10.25	1	3,884	0.03%
2020/10/15	4.2	10.25	0	0.00	10.25	4.2	3,946	0.11%
2020/10/14	8	10.25	0	0.00	10.25	8	3,948	0.20%
2020/10/08	0	0.00	3	10.30	10.30	-3	3,996	-0.08%
2020/10/07	0.8	10.35	0	0.00	10.25	0.8	3,997	0.02%
2020/10/06	2	10.30	0	0.00	10.30	2	4,004	0.05%
2020/09/30	4	10.30	0	0.00	10.25	4	4,055	0.10%
2020/09/29	1.4	10.35	0	0.00	10.25	1.4	4,061	0.03%
2020/09/28	0	0.00	0.1	10.25	10.25	-0.1	4,083	0.00%
2020/09/24	8	10.10	10	10.15	10.05	-2	4,118	-0.05%
2020/09/22	3	10.25	1.1	10.25	10.25	1.9	4,010	0.05%
2020/09/18	3.5	10.25	0	0.00	10.25	3.5	3,978	0.09%
2020/09/16	0.3	10.40	5	10.40	10.40	-4.7	3,869	-0.12%
2020/09/15	0	0.00	6	10.40	10.40	-6	3,872	-0.15%
2020/09/14	2	10.35	19.1	10.35	10.35	-17.1	3,936	-0.43%
2020/09/11	1	10.30	11	10.28	10.35	-10	3,937	-0.25%
2020/09/10	2	10.33	0	0.00	10.35	2	3,947	0.05%
2020/09/09	4	10.21	0	0.00	10.25	4	3,951	0.10%
2020/09/07	0	0.00	4	10.30	10.35	-4	3,982	-0.10%
2020/09/04	5	10.26	0	0.00	10.25	5	4,029	0.12%
2020/09/03	5	10.40	0	0.00	10.35	5	3,990	0.13%
2020/09/02	52	10.45	6	10.40	10.45	46	3,936	1.17%
2020/09/01	33	10.51	1	10.55	10.55	32	3,853	0.83%
2020/08/31	29	11.20	1	11.25	11.20	28	3,591	0.78%
2020/08/28	207.1	11.18	0	0.00	11.25	207.1	3,446	6.01%	大買/鉅額交易
2020/08/27	115	11.25	0	0.00	11.25	115	3,397	3.39%	大買/鉅額交易
2020/08/26	6	11.25	0	0.00	11.25	6	3,333	0.18%
2020/08/25	10	11.30	1	11.30	11.30	9	3,245	0.28%
2020/08/24	13	11.20	0	0.00	11.25	13	3,192	0.41%
2020/08/21	0	0.00	11	11.20	11.25	-11	3,183	-0.35%
2020/08/20	8	11.15	1	11.10	11.15	7	3,154	0.22%
2020/08/19	0.2	11.35	14	11.34	11.35	-13.8	3,039	-0.45%
2020/08/18	5	11.35	4	11.35	11.35	1	2,991	0.03%
2020/08/17	1	11.35	1	11.30	11.35	0	2,951	0.00%
2020/08/12	5	11.25	0	0.00	11.25	5	2,936	0.17%
2020/08/11	0	0.00	6	11.30	11.30	-6	2,925	-0.21%
2020/08/10	0.5	11.30	0	0.00	11.30	0.5	2,923	0.02%
2020/08/07	0	0.00	3.2	11.30	11.25	-3.2	2,919	-0.11%
2020/08/06	8	11.20	2.2	11.15	11.20	5.8	2,875	0.20%
2020/08/04	22	11.10	0	0.00	11.05	22	2,877	0.76%
2020/08/03	0	0.00	0.1	11.10	11.05	-0.1	2,868	0.00%
2020/07/31	4	11.04	0	0.00	11.00	4	2,852	0.14%
2020/07/30	25	11.01	2	11.05	11.05	23	2,815	0.82%
2020/07/29	10	10.95	0	0.00	11.10	10	2,798	0.36%
2020/07/27	53	11.08	1	11.10	11.05	52	2,829	1.84%
2020/07/24	14	11.20	0	0.00	11.20	14	2,839	0.49%
2020/07/21	5	11.25	3	11.45	11.30	2	2,819	0.07%
2020/07/20	15	11.20	0	0.00	11.25	15	2,769	0.54%
2020/07/16	0	0.00	151	11.25	11.30	-151	2,838	-5.32%	大賣/鉅額交易
2020/07/15	0	0.00	200	11.20	11.25	-200	2,845	-7.03%	大賣/鉅額交易
2020/07/14	2	11.20	1	11.25	11.25	1	2,877	0.04%
2020/07/13	2	11.18	1	11.20	11.25	1	2,896	0.03%
2020/07/10	9	11.12	1	11.15	11.15	8	2,969	0.27%
2020/07/09	3	11.22	0	0.00	11.20	3	2,984	0.10%
2020/07/08	0.1	11.20	0	0.00	11.25	0.1	3,090	0.00%
2020/07/06	2	11.15	4.4	11.20	11.25	-2.4	3,152	-0.08%
2020/07/03	0	0.00	0.1	11.15	11.15	-0.1	3,165	0.00%
2020/07/02	2	11.15	0	0.00	11.15	2	3,195	0.06%
2020/06/30	0.1	11.10	0	0.00	11.10	0.1	3,226	0.00%
2020/06/29	3.1	11.07	3	11.05	11.10	0.1	3,257	0.00%
2020/06/24	0	0.00	10	11.10	11.20	-10	3,271	-0.31%
2020/06/23	0	0.00	10.1	11.10	11.15	-10.1	3,335	-0.30%
2020/06/22	0.1	11.15	0	0.00	11.15	0.1	3,382	0.00%
2020/06/19	2	11.00	5.7	11.01	11.00	-3.7	3,492	-0.11%
2020/06/18	0	0.00	2	11.10	11.15	-2	3,486	-0.06%
2020/06/17	0	0.00	6	11.05	11.20	-6	3,518	-0.17%
2020/06/16	1	11.10	10	11.10	11.15	-9	3,621	-0.25%
2020/06/15	7	11.00	0	0.00	11.00	7	3,836	0.18%
2020/06/12	1	10.90	11	10.93	11.00	-10	3,913	-0.26%
2020/06/11	15	11.15	8	11.20	11.05	7	3,990	0.18%
2020/06/10	4	11.18	0	0.00	11.25	4	4,145	0.10%
2020/06/09	1	11.15	3	11.15	11.15	-2	4,419	-0.05%
2020/06/08	2	11.10	0	0.00	11.10	2	4,567	0.04%
2020/06/04	2	11.05	0	0.00	11.05	2	4,678	0.04%
2020/06/03	4.2	10.99	0	0.00	11.05	4.2	4,760	0.09%
2020/06/02	2.5	10.85	0	0.00	10.85	2.5	4,699	0.05%
2020/06/01	13	10.62	9	10.71	10.80	4	4,656	0.09%
2020/05/29	7	10.61	0	0.00	10.60	7	4,624	0.15%
2020/05/28	95	10.75	0	0.00	10.65	95	4,590	2.07%
2020/05/26	0	0.00	2	10.75	10.75	-2	4,743	-0.04%
2020/05/25	0	0.00	15	10.60	10.65	-15	4,813	-0.31%
2020/05/22	1	10.70	0	0.00	10.65	1	4,856	0.02%
2020/05/21	2	10.75	0	0.00	10.70	2	4,885	0.04%
2020/05/18	1	10.70	0	10.75	10.70	1	4,956	0.02%
2020/05/15	1	10.70	0	0.00	10.70	1	4,953	0.02%
2020/05/14	1	10.65	0	0.00	10.70	1	4,940	0.02%
2020/05/12	1	10.75	0	0.00	10.70	1	4,937	0.02%
2020/05/11	0	0.00	16	10.75	10.85	-16	4,933	-0.32%
2020/05/06	1	10.50	0	0.00	10.45	1	4,952	0.02%
2020/05/05	2	10.50	0	0.00	10.55	2	4,962	0.04%
2020/05/04	5	10.50	0	0.00	10.45	5	4,990	0.10%
2020/04/30	1.7	10.65	2	10.70	10.65	-0.3	5,000	-0.01%
2020/04/29	2	10.45	20.3	10.50	10.50	-18.3	5,016	-0.37%
2020/04/23	1	10.10	0	0.00	10.15	1	5,152	0.02%
2020/04/22	5	9.99	0	0.00	10.10	5	5,129	0.10%
2020/04/21	46	10.10	50	10.10	10.10	-4	5,100	-0.08%
2020/04/20	104	10.25	0	0.00	10.30	104	5,074	2.05%	大買/鉅額交易
2020/04/17	7	10.30	0	0.00	10.30	7	5,093	0.14%
2020/04/16	19	10.25	0	0.00	10.25	19	5,053	0.38%
2020/04/15	2	10.25	52	10.35	10.35	-50	5,052	-0.99%
2020/04/14	2	10.25	0	0.00	10.20	2	4,989	0.04%
2020/04/13	25	10.11	0	0.00	10.05	25	4,941	0.51%
2020/04/09	43	10.10	1	10.15	10.15	42	4,776	0.88%
2020/04/07	5	10.00	0	0.00	9.99	5	4,738	0.11%
2020/04/06	4	9.94	2	9.90	9.96	2	4,702	0.04%
2020/04/01	45	9.99	0	0.00	10.00	45	4,659	0.97%
2020/03/31	25	10.00	0	0.00	10.05	25	4,667	0.54%
2020/03/30	8	9.99	0	0.00	10.00	8	4,653	0.17%
2020/03/26	3	9.91	0	0.00	9.91	3	4,575	0.07%
2020/03/25	5	10.10	0	0.00	9.94	5	4,613	0.11%
2020/03/24	0	0.00	10.7	9.44	9.58	-10.7	4,557	-0.23%
2020/03/19	2	8.71	21.9	8.68	8.70	-19.9	4,414	-0.45%
2020/03/18	4	9.62	5.3	9.67	9.51	-1.3	4,217	-0.03%
2020/03/17	8	9.77	0	0.00	9.72	8	4,138	0.19%
2020/03/16	21	10.00	1	10.35	10.00	20	4,024	0.50%
2020/03/13	6	10.12	4.5	10.17	10.50	1.5	3,830	0.04%
2020/03/12	3	10.97	9	11.00	10.90	-6	3,549	-0.17%
2020/03/11	2	11.55	0	0.00	11.40	2	3,400	0.06%
2020/03/10	5	11.45	29	11.35	11.65	-24	3,373	-0.71%
2020/03/09	0	0.00	1	11.50	11.50	-1	3,247	-0.03%
2020/03/06	1	11.70	0	0.00	11.70	1	3,145	0.03%
2020/03/02	1	11.65	0	0.00	11.65	1	3,185	0.03%
2020/02/26	0	0.00	1	11.80	11.85	-1	3,016	-0.03%
2020/02/25	0	0.00	3	11.85	11.80	-3	2,937	-0.10%
2020/02/24	3	11.90	0	0.00	11.90	3	2,906	0.10%
2020/02/19	0	0.00	0	12.00	12.00	0	2,836	0.00%
2020/02/17	0	0.00	3	11.90	11.95	-3	2,834	-0.11%
2020/02/11	1	11.90	0	0.00	11.90	1	2,915	0.03%
2020/02/03	0	0.00	10	11.79	11.85	-10	2,923	-0.34%
2020/01/30	1	11.85	20	11.90	11.85	-19	2,779	-0.68%
2020/01/16	0	0.00	1	12.10	12.15	-1	2,613	-0.04%
2020/01/14	0	0.00	6	12.16	12.10	-6	2,645	-0.23%
2020/01/13	2	12.05	4	12.05	12.05	-2	2,599	-0.08%
2020/01/10	0	0.00	13	12.00	12.05	-13	2,578	-0.50%
2020/01/06	0	0.00	3	12.00	12.00	-3	2,533	-0.12%
2020/01/03	0	0.00	0.4	12.05	12.05	-0.4	2,528	-0.02%
2019/12/26	0	0.00	3	12.00	11.95	-3	2,469	-0.12%
2019/12/25	0	0.00	14.1	12.05	11.95	-14.1	2,459	-0.57%
2019/12/23	0	0.00	1	11.95	11.95	-1	2,428	-0.04%
2019/12/20	7	12.00	3	12.00	11.90	4	2,421	0.17%
2019/12/17	0	0.00	0.1	12.00	12.00	-0.1	2,264	-0.01%
2019/12/12	0	0.00	10	11.95	12.00	-10	2,210	-0.45%
2019/12/09	0	0.00	10	12.00	12.00	-10	2,171	-0.46%
2019/11/29	11	12.05	0	0.00	12.05	11	2,222	0.49%
2019/11/28	0.4	12.15	0.9	12.15	12.15	-0.5	2,212	-0.02%
2019/11/26	0	0.00	33	12.15	12.20	-33	2,387	-1.38%
2019/11/22	1	12.20	2.1	12.20	12.20	-1.1	2,576	-0.04%
2019/11/21	0.1	12.25	0.2	12.25	12.25	0	2,625	0.00%
2019/11/18	0	0.00	0.2	12.20	12.25	-0.2	2,685	-0.01%
2019/11/13	33	12.25	2	12.23	12.25	31	2,791	1.11%
2019/11/11	10	12.20	0	0.00	12.20	10	2,815	0.36%
2019/11/07	0	0.00	5	12.20	12.10	-5	2,801	-0.18%
2019/11/06	0.6	12.10	0	0.00	12.15	0.6	2,811	0.02%
2019/10/28	0	0.00	1	12.10	12.00	-1	2,948	-0.03%
2019/10/21	0	0.00	5	12.05	12.00	-5	2,987	-0.17%
2019/10/09	0	0.00	2	11.90	11.90	-2	3,090	-0.06%
2019/10/02	0	0.00	2	12.00	11.95	-2	3,245	-0.06%
2019/09/27	1.1	12.05	1.3	12.05	12.00	-0.2	3,271	-0.01%
2019/09/24	0	0.00	17	12.15	12.15	-17	3,348	-0.51%
2019/09/20	0	0.00	1	12.20	12.25	-1	3,397	-0.03%
2019/09/19	0.5	12.10	0	0.00	12.15	0.5	3,373	0.01%
2019/09/12	0	0.00	10	12.10	12.10	-10	3,591	-0.28%
2019/09/06	0	0.00	6	11.95	11.95	-6	3,689	-0.16%
2019/09/03	2	11.85	2	11.85	11.85	0	3,931	0.00%
2019/09/02	0	0.00	5	11.70	11.70	-5	3,968	-0.13%
2019/08/30	0	0.00	0.2	11.65	11.60	-0.2	3,974	-0.01%
2019/08/29	0	0.00	1	11.55	11.50	-1	3,960	-0.03%
2019/08/28	2	12.28	0	0.00	12.30	2	3,832	0.05%
2019/08/26	0	0.00	20	12.28	12.25	-20	3,683	-0.54%
2019/08/23	0	0.00	0.3	12.35	12.35	-0.3	3,668	-0.01%
2019/08/21	0	0.00	2	12.30	12.35	-2	3,691	-0.05%
2019/08/19	0	0.00	0.2	12.35	12.35	-0.2	3,737	0.00%
2019/08/14	1	12.30	0.3	12.30	12.30	0.7	3,714	0.02%
2019/08/06	0.4	12.20	0	0.00	12.25	0.4	3,754	0.01%
2019/08/05	1.1	12.30	0	0.00	12.30	1.1	3,739	0.03%
2019/08/01	0.5	12.55	0	0.00	12.55	0.5	3,748	0.01%
2019/07/31	5	12.70	0	0.00	12.50	5	3,746	0.13%
2019/07/30	0	0.00	1	12.70	12.70	-1	3,715	-0.03%
2019/07/29	0	0.00	0.6	12.65	12.65	-0.6	3,788	-0.02%
2019/07/26	0	0.00	0.6	12.70	12.70	-0.6	3,822	-0.02%
2019/07/24	2	12.70	0	0.00	12.65	2	3,939	0.05%
2019/07/22	1.5	12.65	0	0.00	12.70	1.5	4,105	0.04%
2019/07/19	0	0.00	1	12.55	12.60	-1	4,162	-0.02%
2019/07/17	0	0.00	55	12.52	12.50	-55	4,150	-1.33%
2019/07/16	0	0.00	40	12.50	12.55	-40	4,098	-0.98%
2019/07/12	0	0.00	11	12.62	12.60	-11	4,120	-0.27%
2019/07/11	0	0.00	10	12.48	12.55	-10	4,081	-0.25%
2019/07/09	0.3	12.30	0	0.00	12.30	0.3	4,001	0.01%
2019/07/02	2	12.25	0	0.00	12.25	2	3,986	0.05%
2019/07/01	0	0.00	0.2	12.25	12.30	-0.2	3,974	-0.01%
2019/06/27	0.7	12.25	2	12.30	12.30	-1.3	3,957	-0.03%
2019/06/24	0.5	12.20	1	12.25	12.25	-0.5	3,990	-0.01%
2019/06/21	20	12.35	10	12.38	12.10	10	3,959	0.25%
2019/06/20	20	12.25	12	12.28	12.40	8	3,890	0.21%
2019/06/19	1.4	12.10	5	12.20	12.20	-3.6	3,823	-0.09%
2019/06/18	0	0.00	14	12.05	12.10	-14	3,796	-0.37%
2019/06/12	1.2	11.84	0	0.00	11.85	1.2	3,800	0.03%
2019/06/11	0	0.00	5.1	12.20	12.15	-5.1	3,672	-0.14%
2019/06/10	0.8	12.15	12	12.18	12.20	-11.2	3,642	-0.31%
2019/06/06	0	0.00	7	12.10	12.10	-7	3,584	-0.20%
2019/06/05	2	12.05	13	12.07	12.05	-11	3,551	-0.31%
2019/06/04	0	0.00	5	12.05	12.10	-5	3,527	-0.14%
2019/06/03	0	0.00	35.2	12.05	12.05	-35.2	3,526	-1.00%
2019/05/31	0	0.00	11.7	11.98	12.05	-11.7	3,524	-0.33%
2019/05/27	0	0.00	1	12.00	12.05	-1	3,421	-0.03%
2019/05/24	7	11.95	0	0.00	11.90	7	3,383	0.21%
2019/05/20	0	0.00	8	11.70	11.75	-8	3,325	-0.24%
2019/05/13	0	0.00	1	11.60	11.60	-1	3,360	-0.03%
2019/05/10	0	0.00	104	11.84	11.75	-104	3,370	-3.09%	大賣/鉅額交易
2019/05/09	0	0.00	10	11.65	11.60	-10	3,308	-0.30%
2019/05/07	0	0.00	1	11.50	11.70	-1	3,234	-0.03%
2019/05/03	0	0.00	2	11.68	11.70	-2	3,162	-0.06%
2019/05/02	0	0.00	9	11.74	11.75	-9	3,124	-0.29%
2019/04/29	0	0.00	27	11.36	11.45	-27	2,970	-0.91%
2019/04/26	0	0.00	10	11.20	11.25	-10	2,901	-0.34%
2019/04/25	5	11.15	0	0.00	11.15	5	2,836	0.18%
2019/04/24	0	0.00	10.6	11.10	11.15	-10.6	2,782	-0.38%
2019/04/19	0	0.00	6	11.15	11.20	-6	2,751	-0.22%
2019/04/16	4	11.25	0	0.00	11.25	4	2,662	0.15%
2019/04/15	0	0.00	10	11.25	11.25	-10	2,656	-0.38%
2019/04/10	0	0.00	5	11.30	11.30	-5	2,631	-0.19%
2019/04/09	0	0.00	3.6	11.25	11.25	-3.6	2,598	-0.14%
2019/04/01	0	0.00	5	11.20	11.20	-5	2,565	-0.19%
2019/03/27	12	11.20	0	0.00	11.20	12	2,574	0.47%
2019/03/22	0	0.00	2	11.25	11.25	-2	2,579	-0.08%
2019/03/21	0	0.00	9	11.28	11.25	-9	2,568	-0.35%
2019/03/20	10	11.25	0	0.00	11.20	10	2,524	0.40%
2019/03/19	0	0.00	8	11.19	11.15	-8	2,502	-0.32%
2019/03/15	0	0.00	4	11.05	11.10	-4	2,436	-0.16%
2019/03/14	10	11.05	15	11.07	11.05	-5	2,389	-0.21%
2019/03/13	0	0.00	2	11.00	11.00	-2	2,367	-0.08%
2019/03/12	20	11.00	0	0.00	11.00	20	2,347	0.85%
2019/03/11	2	11.00	0	0.00	10.95	2	2,329	0.09%
2019/03/07	0	0.00	10	10.90	10.90	-10	2,323	-0.43%
2019/03/06	0	0.00	1	10.85	10.85	-1	2,307	-0.04%
2019/03/05	0	0.00	2.1	10.80	10.80	-2.1	2,279	-0.09%
2019/02/21	20	10.85	29	10.85	10.90	-9	2,187	-0.41%
2019/02/18	20	10.65	2	10.75	10.75	18	2,100	0.86%
2019/02/15	0	0.00	1.3	10.60	10.60	-1.3	2,001	-0.06%
2019/02/11	2	10.50	0	0.00	10.40	2	1,914	0.10%
2019/01/15	0	0.00	0.5	10.15	10.15	-0.5	2,019	-0.03%
2019/01/14	0	0.00	10	10.15	10.15	-10	2,035	-0.49%
2019/01/10	0.4	10.15	0	0.00	10.15	0.4	2,164	0.02%
2019/01/07	1	10.05	0	0.00	10.05	1	2,234	0.04%
2019/01/04	1	9.97	0	0.00	9.96	1	2,301	0.04%
2019/01/02	1	9.98	0	0.00	9.99	1	2,451	0.04%
2018/12/28	3	9.99	0	0.00	10.00	3	2,475	0.12%
2018/12/25	4	9.96	0	0.00	9.98	4	2,607	0.15%
2018/12/21	1	9.99	0	0.00	9.93	1	2,697	0.04%
2018/12/19	2	10.00	0	0.00	10.05	2	2,658	0.08%
2018/12/18	1	9.99	0	0.00	9.98	1	2,662	0.04%
2018/12/13	0	0.00	23.9	10.10	10.15	-23.9	2,726	-0.87%
2018/12/06	1	10.15	2	10.10	10.10	-1	3,164	-0.03%
2018/12/05	1	10.20	0	0.00	10.20	1	3,186	0.03%
2018/11/30	0	0.00	8	10.20	10.25	-8	3,942	-0.20%
2018/11/29	4	10.25	0	0.00	10.20	4	4,194	0.10%
2018/11/28	0	0.00	50	10.21	10.25	-50	4,324	-1.16%
2018/11/26	0	0.00	3	10.25	10.20	-3	4,572	-0.07%
2018/11/23	0	0.00	20	10.15	10.10	-20	4,784	-0.42%
2018/11/22	20	10.15	0	0.00	10.15	20	4,989	0.40%
2018/11/21	0	0.00	1	10.15	10.15	-1	5,183	-0.02%
2018/11/20	1	10.25	1.7	10.22	10.20	-0.7	5,372	-0.01%
2018/11/16	10	10.25	1	10.25	10.30	9	5,482	0.16%
2018/11/15	0	0.00	2	10.25	10.25	-2	5,647	-0.04%
2018/11/14	2	10.10	0	0.00	10.15	2	5,690	0.04%
2018/11/09	0	0.00	0.5	10.10	10.10	-0.5	5,771	-0.01%
2018/11/08	1	10.20	0	0.00	10.20	1	5,804	0.02%
2018/11/05	10	9.89	0	0.00	9.94	10	5,884	0.17%
2018/11/01	10	9.89	0	0.00	9.93	10	5,890	0.17%
2018/10/31	0	0.00	7	9.88	9.90	-7	5,891	-0.12%
2018/10/29	2	9.76	0	0.00	9.78	2	5,850	0.03%
2018/10/26	0.8	9.90	3	9.80	9.86	-2.2	5,864	-0.04%
2018/10/25	0	0.00	4	9.93	9.91	-4	5,844	-0.07%
2018/10/22	0	0.00	14	10.15	10.05	-14	5,756	-0.24%
2018/10/19	1	9.95	0	0.00	9.95	1	5,744	0.02%
2018/10/18	4	10.00	0.2	10.10	10.00	3.8	5,643	0.07%
2018/10/12	10	9.99	0	0.00	10.15	10	5,554	0.18%
2018/10/11	2	10.00	0	0.00	10.05	2	5,496	0.04%
2018/10/09	10.5	10.40	0	0.00	10.40	10.5	5,357	0.20%
2018/10/08	1.2	10.40	0	0.00	10.35	1.2	5,316	0.02%
2018/10/05	1	10.30	0	0.00	10.30	1	5,290	0.02%
2018/10/04	0	0.00	2	10.40	10.45	-2	5,217	-0.04%
2018/10/02	0	0.00	5	10.65	10.65	-5	5,135	-0.10%
2018/09/26	1	10.80	0	0.00	10.75	1	5,033	0.02%
2018/09/21	0	0.00	20	10.80	10.75	-20	5,052	-0.40%
2018/09/19	0	0.00	1	10.80	10.75	-1	5,015	-0.02%
2018/09/18	0	0.00	28	10.65	10.65	-28	4,943	-0.57%
2018/09/14	0	0.00	4	10.80	10.80	-4	4,880	-0.08%
2018/09/13	0	0.00	4	10.56	10.65	-4	4,754	-0.08%
2018/09/12	0	0.00	2	10.40	10.45	-2	4,663	-0.04%
2018/09/11	0	0.00	2	10.20	10.20	-2	4,550	-0.04%
2018/09/10	8	10.10	1	10.25	10.10	7	4,526	0.15%
2018/09/06	2	10.23	0	0.00	10.20	2	4,307	0.05%
2018/09/05	22	11.08	0	0.00	11.15	22	3,811	0.58%
2018/09/04	41	11.15	0	0.00	11.20	41	3,582	1.14%
2018/09/03	3	11.22	1	11.20	11.20	2	3,451	0.06%
2018/08/30	11	11.30	2	11.30	11.30	9	3,241	0.28%
2018/08/29	1	11.15	2	11.20	11.20	-1	3,037	-0.03%
2018/08/28	1	11.05	6	11.08	11.10	-5	2,848	-0.18%
2018/08/27	0	0.00	3	11.00	11.00	-3	2,676	-0.11%
2018/08/24	3	10.87	0	0.00	10.90	3	2,493	0.12%
2018/08/22	8	10.81	0	0.00	10.85	8	2,483	0.32%
2018/08/20	11	10.55	3.7	10.55	10.55	7.3	2,241	0.32%
2018/08/16	1	10.45	0	0.00	10.40	1	2,198	0.05%
2018/08/14	1	10.50	0	0.00	10.50	1	2,142	0.05%
2018/08/13	0	0.00	25	10.50	10.45	-25	2,149	-1.16%
2018/08/10	0	0.00	4.1	10.61	10.60	-4.1	2,076	-0.20%
2018/08/08	1	10.50	7	10.50	10.50	-6	2,026	-0.30%
2018/08/07	0	0.00	1	10.50	10.50	-1	2,026	-0.05%
2018/08/03	0	0.00	7	10.45	10.45	-7	2,026	-0.35%
2018/08/02	1	10.40	18	10.45	10.40	-17	2,011	-0.85%
2018/08/01	0	0.00	13	10.42	10.50	-13	1,978	-0.66%
2018/07/31	0	0.00	10	10.25	10.35	-10	1,959	-0.51%
2018/07/24	0	0.00	2	10.15	10.20	-2	1,960	-0.10%
2018/07/16	0	0.00	5	10.10	10.10	-5	1,956	-0.26%
2018/07/10	0	0.00	5	10.05	10.10	-5	1,998	-0.25%
2018/07/09	0	0.00	0.1	10.00	10.05	-0.1	2,001	0.00%
2018/06/28	0	0.00	10	10.05	10.00	-10	1,981	-0.50%
2018/06/27	25	10.10	0	0.00	10.10	25	1,967	1.27%
2018/06/21	0	0.00	1	10.10	10.15	-1	1,984	-0.05%
2018/06/20	0	0.00	5	10.10	10.15	-5	2,006	-0.25%
2018/06/19	6	10.20	1	10.15	10.10	5	2,048	0.24%
2018/06/13	0	0.00	4	10.15	10.15	-4	1,999	-0.20%
2018/06/06	0	0.00	1.2	10.06	10.10	-1.2	1,993	-0.06%
2018/06/05	0	0.00	2	10.05	10.10	-2	1,977	-0.10%
2018/05/31	0	0.00	4	10.00	10.05	-4	1,931	-0.21%
2018/05/30	2	9.96	0	0.00	9.96	2	1,910	0.10%
2018/05/17	20	9.93	0	0.00	9.93	20	1,937	1.03%
2018/05/11	0	0.00	10.2	9.92	9.94	-10.2	2,099	-0.49%
2018/05/08	10	9.92	0	0.00	9.94	10	2,121	0.47%
2018/05/04	1	9.97	0	0.00	9.92	1	2,072	0.05%
2018/04/12	0	0.00	2	9.95	9.91	-2	2,517	-0.08%
2018/04/10	0	0.00	23.3	9.87	9.86	-23.3	2,530	-0.92%
2018/04/03	3	9.80	0	0.00	9.82	3	2,525	0.12%
2018/04/02	13	9.83	2	9.84	9.82	11	2,518	0.44%
2018/03/27	13	9.76	0	0.00	9.75	13	2,478	0.52%
2018/03/22	0	0.00	6	9.78	9.74	-6	2,477	-0.24%
2018/03/20	0	0.00	3	9.62	9.63	-3	2,491	-0.12%
2018/03/15	1	9.61	0	0.00	9.63	1	2,540	0.04%
2018/03/08	0	0.00	2	9.51	9.53	-2	2,552	-0.08%
2018/03/01	3	9.62	0	0.00	9.61	3	2,611	0.11%
2018/02/26	0	0.00	0.7	9.66	9.68	-0.7	2,602	-0.03%
2018/02/23	10	9.65	10	9.62	9.61	0	2,593	0.00%
2018/02/22	0	0.00	3	9.57	9.60	-3	2,657	-0.11%
2018/02/12	2	9.39	0	0.00	9.40	2	2,686	0.07%
2018/02/09	0	0.00	4.6	9.39	9.35	-4.6	2,666	-0.17%
2018/02/08	2	9.40	1	9.40	9.40	1	2,623	0.04%
2018/02/06	12	9.36	4	9.30	9.35	8	2,604	0.31%
2018/02/05	0	0.00	10	9.55	9.60	-10	2,496	-0.40%
2018/01/31	10	9.65	0	0.00	9.66	10	2,446	0.41%
2018/01/30	2	9.74	0	0.00	9.74	2	2,415	0.08%
2018/01/26	4	9.76	0	0.00	9.78	4	2,416	0.17%
2018/01/23	2	9.80	10	9.84	9.79	-8	2,353	-0.34%
2018/01/22	0	0.00	12.4	9.82	9.85	-12.4	2,292	-0.54%
2018/01/19	1	9.79	0	0.00	9.80	1	2,226	0.04%
2018/01/18	5	9.75	15.3	9.72	9.74	-10.3	2,193	-0.47%
2018/01/16	2	9.64	0	0.00	9.69	2	2,137	0.09%
2018/01/15	1	9.62	0	0.00	9.64	1	2,132	0.05%
2018/01/12	0	0.00	0.7	9.58	9.58	-0.7	2,146	-0.03%
2018/01/09	5	9.68	0	0.00	9.69	5	2,104	0.24%
2018/01/08	20	9.65	0	0.00	9.70	20	2,107	0.95%