台中銀 (2812)-富邦-嘉義券商分點個股進出

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
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351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(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

台中銀 (2812)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	3	18.10	5.4	18.17	18.15	-2.4	3,236	-0.07%
2024/11/21	2	18.05	0	0.00	18.05	2	3,275	0.06%
2024/11/20	5	18.05	31.2	18.10	18.10	-26.2	3,289	-0.80%
2024/11/19	3	17.82	8	17.94	17.95	-5	3,275	-0.15%
2024/11/18	0	17.75	0	0.00	17.75	0	3,251	0.00%
2024/11/15	1.2	17.72	8	17.80	17.75	-6.8	3,292	-0.21%
2024/11/14	1	17.65	0	0.00	17.65	1	3,296	0.03%
2024/11/13	0.7	17.81	0	0.00	17.70	0.7	3,316	0.02%
2024/11/12	2	17.78	1	17.80	17.75	1	3,361	0.03%
2024/11/08	0	17.90	1	17.90	17.85	-1	3,423	-0.03%
2024/11/07	11	17.80	3	17.83	17.75	8	3,521	0.23%
2024/11/06	0.1	17.87	5	17.85	17.75	-4.9	3,570	-0.14%
2024/11/04	3	17.83	32	17.85	17.85	-29	3,894	-0.75%
2024/11/01	6	17.76	5	17.89	17.95	1	4,298	0.02%
2024/10/28	1	17.90	11	17.91	17.90	-10	4,403	-0.23%
2024/10/25	0	18.00	0	0.00	17.90	0	4,577	0.00%
2024/10/24	2	17.93	0	0.00	18.00	2	4,644	0.04%
2024/10/23	16	18.01	0	0.00	17.95	16	4,807	0.33%
2024/10/22	4	18.08	3	18.07	18.10	1	5,109	0.02%
2024/10/21	4	18.14	57	18.21	18.10	-53	5,451	-0.97%
2024/10/18	3	18.25	21.2	18.26	18.25	-18.2	5,654	-0.32%
2024/10/17	0	0.00	24.1	17.98	18.10	-24.1	5,783	-0.42%
2024/10/16	4.2	17.93	0	0.00	17.90	4.2	5,855	0.07%
2024/10/15	0.1	18.00	7.2	17.97	18.00	-7.1	5,946	-0.12%
2024/10/14	1	17.95	3.2	17.92	17.95	-2.2	5,922	-0.04%
2024/10/11	2	17.95	2	18.10	17.90	0	6,007	0.00%
2024/10/09	4.2	18.06	0	0.00	17.95	4.2	6,130	0.07%
2024/10/08	9	18.16	2	18.30	18.10	7	6,172	0.11%
2024/10/07	1.1	18.25	5	18.29	18.35	-3.9	6,237	-0.06%
2024/10/04	6	18.13	1	18.15	18.20	5	6,378	0.08%
2024/10/01	4	18.28	3.2	18.35	18.30	0.8	6,396	0.01%
2024/09/30	2	18.38	9.9	18.41	18.40	-7.9	6,410	-0.12%
2024/09/27	0	0.00	4.1	18.39	18.45	-4.1	6,431	-0.06%
2024/09/26	1.2	18.41	1	18.50	18.35	0.2	6,440	0.00%
2024/09/25	3	18.35	15.6	18.42	18.40	-12.6	6,447	-0.19%
2024/09/24	2	18.25	1	18.30	18.35	1	6,443	0.02%
2024/09/23	2.1	18.28	1	18.25	18.35	1.1	6,496	0.02%
2024/09/20	0.1	18.20	2	18.20	18.30	-1.9	6,568	-0.03%
2024/09/19	0	0.00	12	18.15	18.20	-12	6,562	-0.18%
2024/09/18	1	18.05	0	0.00	18.10	1	6,623	0.02%
2024/09/16	2	18.13	4.1	18.16	18.15	-2.1	6,679	-0.03%
2024/09/13	1	17.95	1	18.00	17.95	0	6,715	0.00%
2024/09/12	9	17.90	14	18.00	18.00	-5	6,771	-0.07%
2024/09/11	0.2	17.80	0	0.00	17.75	0.2	6,757	0.00%
2024/09/10	3.3	17.73	13	17.80	17.80	-9.7	6,762	-0.14%
2024/09/09	4.3	17.58	4	17.64	17.70	0.3	6,743	0.00%
2024/09/06	1	17.70	1	17.80	17.80	0	6,725	0.00%
2024/09/05	11.2	17.93	14.1	18.02	17.80	-2.8	6,735	-0.04%
2024/09/04	11	17.81	9	17.88	17.80	2	6,756	0.03%
2024/09/03	8.7	18.13	0	0.00	18.15	8.7	6,656	0.13%
2024/09/02	7	18.17	14.5	18.29	18.30	-7.5	6,641	-0.11%
2024/08/30	2.1	17.88	13.2	17.98	18.05	-11.1	6,581	-0.17%
2024/08/29	1.3	17.81	0	17.80	17.80	1.3	6,546	0.02%
2024/08/28	4.2	17.83	51	17.80	17.80	-46.8	6,572	-0.71%
2024/08/27	0.9	17.85	10.2	17.88	17.90	-9.3	6,705	-0.14%
2024/08/26	2	17.85	3.3	17.96	17.85	-1.3	6,724	-0.02%
2024/08/23	11.3	17.60	5.4	17.71	17.75	5.9	6,720	0.09%
2024/08/22	7.4	17.74	1.2	17.80	17.75	6.2	6,717	0.09%
2024/08/21	2.5	17.76	8.8	17.76	17.80	-6.3	6,749	-0.09%
2024/08/20	0	0.00	11	17.66	17.65	-11	6,726	-0.16%
2024/08/19	2	17.63	51	17.60	17.60	-49	6,796	-0.72%
2024/08/16	7.1	17.79	6	17.88	17.75	1.1	6,844	0.02%
2024/08/15	5	17.75	0.9	17.75	17.65	4.1	6,928	0.06%
2024/08/14	3	17.73	25	17.79	17.95	-22	7,018	-0.31%
2024/08/13	1	17.50	51	17.50	17.55	-50	7,019	-0.71%
2024/08/12	7.4	17.59	13.4	17.73	17.50	-6	7,056	-0.09%
2024/08/09	7.3	17.49	8	17.48	17.45	-0.7	7,059	-0.01%
2024/08/08	1	16.90	1	17.05	16.95	0	6,984	0.00%
2024/08/07	2	16.95	7.2	17.02	17.05	-5.2	6,963	-0.07%
2024/08/06	19.6	16.48	60	16.45	16.80	-40.4	6,918	-0.58%
2024/08/05	47.8	16.86	15	16.54	16.50	32.8	6,703	0.49%
2024/08/02	4.1	17.74	1	17.80	17.80	3.1	6,318	0.05%
2024/08/01	6	17.98	4.1	18.03	18.10	1.9	6,305	0.03%
2024/07/31	6.2	17.86	6.2	17.95	17.80	0	6,351	0.00%
2024/07/30	7.9	17.78	37	17.73	17.80	-29.1	6,386	-0.46%
2024/07/29	8	18.04	1	18.20	18.05	7	6,228	0.11%
2024/07/26	69.1	18.03	23.1	18.10	18.00	46	6,202	0.74%
2024/07/23	156.5	18.28	11.1	18.28	18.20	145.4	6,138	2.37%	大買/鉅額交易
2024/07/22	71.6	19.39	141.4	19.50	19.55	-69.9	5,832	-1.20%	大賣/
2024/07/19	16.2	19.56	11	19.53	19.60	5.2	5,519	0.09%
2024/07/18	2	19.75	20	19.89	19.95	-18	5,388	-0.33%
2024/07/17	1.5	19.81	5	19.95	19.75	-3.5	5,375	-0.07%
2024/07/16	0.5	19.90	17	19.86	19.80	-16.5	5,389	-0.31%
2024/07/15	4.5	19.77	1	19.85	19.80	3.5	5,417	0.06%
2024/07/12	16.8	19.80	2	19.75	19.90	14.8	5,396	0.27%
2024/07/11	1.7	19.75	133.6	19.71	19.75	-131.9	5,348	-2.47%	大賣/鉅額交易
2024/07/10	3	19.17	3	19.20	19.15	0	5,319	0.00%
2024/07/09	2	19.00	1	19.00	19.00	1	5,290	0.02%
2024/07/08	3.2	18.97	0	0.00	19.00	3.2	5,244	0.06%
2024/07/05	0	0.00	11	18.51	18.60	-11	5,155	-0.21%
2024/07/04	1	18.40	2.9	18.42	18.50	-1.9	5,176	-0.04%
2024/07/03	37.2	18.29	7.8	18.38	18.40	29.4	5,174	0.57%
2024/07/02	2.2	18.25	0	0.00	18.25	2.2	5,162	0.04%
2024/07/01	0.2	18.35	0	0.00	18.35	0.2	5,154	0.00%
2024/06/28	5.7	18.30	5	18.38	18.30	0.7	5,159	0.01%
2024/06/27	2.2	18.18	2	18.15	18.20	0.2	5,155	0.00%
2024/06/26	45.7	18.36	1	18.35	18.35	44.7	5,121	0.87%
2024/06/25	5	18.45	2	18.60	18.50	3	5,061	0.06%
2024/06/24	6.3	18.44	53.4	18.50	18.60	-47.1	5,082	-0.93%
2024/06/21	0	0.00	2	18.50	18.55	-2	5,035	-0.04%
2024/06/20	6	18.51	9	18.63	18.50	-3	5,004	-0.06%
2024/06/19	0	0.00	41	18.50	18.65	-41	4,992	-0.82%
2024/06/18	2	18.45	0.9	18.50	18.50	1.1	5,001	0.02%
2024/06/17	4	18.48	4.3	18.46	18.45	-0.3	5,106	-0.01%
2024/06/14	2	18.40	0	0.00	18.45	2	5,218	0.04%
2024/06/13	1	18.40	1.9	18.42	18.40	-0.9	5,373	-0.02%
2024/06/12	8.1	18.44	0	0.00	18.40	8.1	5,750	0.14%
2024/06/11	8.5	18.49	1.2	18.50	18.45	7.3	5,906	0.12%
2024/06/06	0	18.55	0	0.00	18.55	0	6,000	0.00%
2024/06/05	65	18.55	0	0.00	18.55	65	6,057	1.07%
2024/06/04	0	0.00	7	18.50	18.50	-7	6,155	-0.11%
2024/06/03	51	18.69	48	18.55	18.55	3	6,242	0.05%
2024/05/31	0	0.00	65	18.47	18.70	-65	6,401	-1.02%
2024/05/30	73	18.25	0	0.00	18.15	73	6,316	1.16%
2024/05/29	2.5	18.24	35	18.29	18.20	-32.5	6,371	-0.51%
2024/05/28	8	18.31	10.2	18.38	18.35	-2.2	6,450	-0.03%
2024/05/27	0	0.00	75	18.21	18.25	-75	6,608	-1.13%
2024/05/24	0	0.00	0.5	18.25	18.30	-0.5	6,754	-0.01%
2024/05/23	108	18.22	5	18.28	18.15	103	7,222	1.43%	大買/鉅額交易
2024/05/22	0	0.00	2	18.45	18.50	-2	7,218	-0.03%
2024/05/21	26.1	18.17	2.1	18.17	18.20	24	7,205	0.33%
2024/05/20	0	0.00	18.1	18.15	18.25	-18.1	7,192	-0.25%
2024/05/17	0	18.00	51.8	17.95	18.10	-51.7	7,110	-0.73%
2024/05/16	2.6	17.96	3	18.05	17.95	-0.5	7,127	-0.01%
2024/05/15	1	17.90	0	0.00	17.90	1	7,203	0.01%
2024/05/14	2.1	17.95	1	17.95	17.90	1.1	7,288	0.01%
2024/05/13	11	18.05	0	0.00	18.05	11	7,381	0.15%
2024/05/10	0	0.00	16	17.95	18.05	-16	7,667	-0.21%
2024/05/09	2	17.90	16	17.95	17.85	-14	9,122	-0.15%
2024/05/08	7.4	17.97	124.1	17.90	17.90	-116.7	9,200	-1.27%	大賣/鉅額交易
2024/05/07	13.1	17.94	21	17.96	18.00	-7.9	9,213	-0.09%
2024/05/06	7.1	18.02	0	0.00	18.05	7.1	9,132	0.08%
2024/05/03	31	17.94	16.8	17.83	17.80	14.2	9,025	0.16%
2024/05/02	0	0.00	0.5	17.75	17.80	-0.5	8,951	-0.01%
2024/04/30	1	17.65	0.6	17.75	17.70	0.4	8,924	0.00%
2024/04/29	2	17.75	2	17.65	17.80	0	8,881	0.00%
2024/04/26	2	17.45	0	0.00	17.45	2	8,785	0.02%
2024/04/25	22	17.45	7	17.40	17.45	15	8,782	0.17%
2024/04/24	8	17.53	13	17.51	17.45	-5	8,771	-0.06%
2024/04/23	210	17.55	34	17.63	17.70	176	8,759	2.01%	大買/鉅額交易
2024/04/22	1	17.30	13	17.32	17.30	-12	8,673	-0.14%
2024/04/19	40.6	17.13	8	16.99	17.10	32.6	8,587	0.38%
2024/04/18	19.1	17.24	12	17.25	17.40	7.1	8,456	0.08%
2024/04/17	2	17.15	19	17.22	17.30	-17	8,453	-0.20%
2024/04/16	15.5	17.10	20	17.08	17.00	-4.5	8,584	-0.05%
2024/04/15	7	17.36	8	17.34	17.40	-1	8,476	-0.01%
2024/04/12	42	17.31	5	17.30	17.25	37	8,441	0.44%
2024/04/11	10	17.45	7.4	17.45	17.45	2.6	8,412	0.03%
2024/04/10	6	17.33	34.8	17.28	17.30	-28.8	8,352	-0.34%
2024/04/09	1	17.15	7	17.16	17.15	-6	8,298	-0.07%
2024/04/08	2	17.05	2.2	17.04	17.10	-0.2	8,280	0.00%
2024/04/03	3.1	16.97	1	17.00	17.00	2.1	8,262	0.02%
2024/04/02	4.1	17.05	2.9	17.08	17.00	1.3	8,243	0.02%
2024/04/01	1	17.10	16	17.20	17.10	-15	8,240	-0.18%
2024/03/29	2	17.05	7.3	17.07	17.10	-5.2	8,224	-0.06%
2024/03/28	21	17.08	6	17.08	17.05	15	8,205	0.18%
2024/03/27	2	16.95	16	17.06	17.05	-14	8,207	-0.17%
2024/03/26	1	16.85	7	16.96	16.85	-6	8,182	-0.07%
2024/03/25	7.6	16.93	2.1	16.95	16.90	5.5	8,172	0.07%
2024/03/22	0.3	17.04	23.1	17.08	17.00	-22.8	8,244	-0.28%
2024/03/21	3.5	16.92	23	16.99	16.95	-19.5	8,273	-0.24%
2024/03/20	11.2	16.81	107	16.90	16.75	-95.9	8,250	-1.16%	大賣/
2024/03/19	18.3	16.94	0.6	17.00	16.90	17.7	8,199	0.22%
2024/03/18	35.6	17.10	5	17.00	17.10	30.6	8,193	0.37%
2024/03/15	38	17.34	23.2	17.35	17.20	14.8	8,090	0.18%
2024/03/14	37.3	17.56	21.6	17.76	17.55	15.7	7,817	0.20%
2024/03/13	11.3	17.44	20.1	17.49	17.55	-8.8	7,716	-0.11%
2024/03/12	2	17.30	27	17.24	17.30	-25	7,655	-0.33%
2024/03/11	2	17.10	5	17.16	17.15	-3	7,752	-0.04%
2024/03/08	46	17.05	2.5	17.24	17.10	43.5	7,737	0.56%
2024/03/07	12	17.03	39	17.06	17.15	-27	7,643	-0.35%
2024/03/06	54	17.02	13	16.89	17.10	41	7,564	0.54%
2024/03/05	85	16.77	2	16.78	16.75	83	7,463	1.11%
2024/03/04	18	16.73	1	16.70	16.75	17	7,428	0.23%
2024/03/01	107.5	16.70	16.8	16.76	16.80	90.7	7,384	1.23%	大買/
2024/02/29	50	16.59	14	16.54	16.65	36	7,294	0.49%
2024/02/27	36	16.36	22	16.31	16.40	14	7,143	0.20%
2024/02/26	3	16.27	43.1	16.27	16.40	-40.1	7,083	-0.57%
2024/02/23	16.4	15.71	0	0.00	15.70	16.4	6,620	0.25%
2024/02/22	16	15.78	53	15.75	15.80	-37	6,636	-0.56%
2024/02/21	22	15.66	34.1	15.75	15.85	-12.1	6,618	-0.18%
2024/02/20	67.3	15.64	0	0.00	15.60	67.3	6,703	1.00%
2024/02/19	7.1	15.57	6	15.60	15.60	1.1	6,726	0.02%
2024/02/16	35.4	15.49	14.1	15.51	15.50	21.2	6,724	0.32%
2024/02/15	7	15.45	3.5	15.44	15.50	3.5	6,602	0.05%
2024/02/05	20.2	15.38	112	15.36	15.35	-91.8	6,461	-1.42%	大賣/
2024/02/02	31.5	15.28	154.5	15.25	15.40	-123	6,356	-1.93%	大賣/鉅額交易
2024/02/01	174.3	15.15	159	15.07	15.30	15.2	6,057	0.25%	大買/大賣/
2024/01/31	39	15.75	54	15.82	15.70	-15	4,569	-0.33%
2024/01/30	19	15.90	0	0.00	15.85	19	4,473	0.42%
2024/01/29	2	15.95	0	0.00	15.95	2	4,450	0.04%
2024/01/26	1.2	15.95	1	15.95	16.00	0.2	4,453	0.01%
2024/01/25	1.1	15.90	2	15.98	15.90	-0.9	4,461	-0.02%
2024/01/24	0.1	15.95	11	15.90	15.90	-10.9	4,468	-0.24%
2024/01/23	1	15.90	27	15.93	15.95	-26	4,477	-0.58%
2024/01/22	10.2	15.90	5	15.90	15.85	5.2	4,498	0.12%
2024/01/19	23	15.84	2	15.93	15.95	21	4,497	0.47%
2024/01/18	6.1	15.80	21.3	15.82	15.85	-15.2	4,502	-0.34%
2024/01/17	12.4	15.79	18	15.80	15.80	-5.6	4,485	-0.12%
2024/01/16	10.1	15.95	66	15.92	15.90	-55.9	4,430	-1.26%
2024/01/15	100	16.18	1	16.15	16.10	99	4,366	2.27%
2024/01/12	56.4	16.14	51.3	16.05	16.15	5.1	4,399	0.12%
2024/01/11	2	16.20	1.2	16.20	16.20	0.8	4,382	0.02%
2024/01/10	2	16.08	24.2	16.12	16.15	-22.2	4,400	-0.51%
2024/01/09	1	15.90	13	15.89	15.85	-12	4,223	-0.28%
2024/01/08	4	15.96	2.1	16.05	15.90	1.9	4,216	0.05%
2024/01/05	1.5	15.92	1.1	16.00	15.95	0.4	4,209	0.01%
2024/01/04	2	15.90	3	15.98	15.95	-1	4,224	-0.02%
2024/01/03	2.1	15.86	2	15.88	15.90	0.1	4,301	0.00%
2024/01/02	2	15.85	0	0.00	15.90	2	4,294	0.05%
2023/12/29	2.1	15.88	0	0.00	15.90	2.1	4,321	0.05%
2023/12/28	2.1	15.88	2	15.93	16.00	0.1	4,325	0.00%
2023/12/27	2.1	15.90	0.1	15.95	15.90	2.1	4,332	0.05%
2023/12/26	12.1	15.95	7	15.95	15.95	5.1	4,327	0.12%
2023/12/25	5.1	15.90	31.8	15.84	15.80	-26.7	4,334	-0.62%
2023/12/22	19	15.71	0	0.00	15.70	19	4,353	0.44%
2023/12/21	12	15.81	0	0.00	15.75	12	4,350	0.28%
2023/12/20	0.2	15.90	5	15.92	15.90	-4.8	4,329	-0.11%
2023/12/19	5.1	15.74	1.6	15.77	15.75	3.5	4,316	0.08%
2023/12/18	8	16.00	3	15.95	15.95	5	4,231	0.12%
2023/12/15	11.9	16.24	2	16.30	16.20	9.8	4,157	0.24%
2023/12/14	1	16.20	103.3	16.21	16.35	-102.3	4,138	-2.47%	大賣/鉅額交易
2023/12/13	13	16.31	0.5	16.30	16.20	12.5	4,085	0.30%
2023/12/12	12.9	16.50	4.1	16.50	16.50	8.8	3,978	0.22%
2023/12/11	4	16.39	8.1	16.36	16.45	-4.1	3,940	-0.10%
2023/12/08	0	0.00	2	16.15	16.20	-2	3,811	-0.05%
2023/12/07	9	15.98	0.6	16.00	16.05	8.4	3,739	0.22%
2023/12/06	2.5	16.07	12.8	16.03	16.05	-10.3	3,707	-0.28%
2023/12/05	1	15.80	44.7	15.81	15.80	-43.7	3,551	-1.23%
2023/12/04	22	15.70	0.2	15.80	15.80	21.8	3,503	0.62%
2023/12/01	6	15.75	1	15.70	15.75	5	3,500	0.14%
2023/11/30	30.3	15.60	25	15.67	15.80	5.3	3,475	0.15%
2023/11/29	3	15.65	3.1	15.65	15.65	-0.1	3,395	0.00%
2023/11/28	5	15.70	1.5	15.60	15.65	3.5	3,389	0.10%
2023/11/27	13	15.64	4.9	15.60	15.55	8.1	3,344	0.24%
2023/11/24	7.8	15.66	0.8	15.62	15.60	7	3,336	0.21%
2023/11/23	3	15.62	8	15.59	15.70	-5	3,312	-0.15%
2023/11/22	0.4	15.45	1	15.45	15.50	-0.6	3,201	-0.02%
2023/11/21	8	15.39	12	15.43	15.45	-4	3,169	-0.13%
2023/11/20	2	15.40	5.7	15.38	15.40	-3.7	3,079	-0.12%
2023/11/17	8.5	15.11	7	15.30	15.35	1.5	3,026	0.05%
2023/11/16	1.3	15.05	14	15.00	15.05	-12.7	2,867	-0.44%
2023/11/15	0.3	15.00	3.3	14.98	15.00	-3	2,824	-0.11%
2023/11/14	1.8	14.95	51	14.90	14.95	-49.2	2,820	-1.75%
2023/11/13	12.2	14.94	2.3	14.90	14.90	9.9	2,868	0.35%
2023/11/10	6	14.91	2	14.93	14.90	4	2,997	0.13%
2023/11/08	21.2	14.80	0	0.00	14.85	21.2	3,096	0.68%
2023/11/07	2.4	14.86	15	14.85	14.85	-12.6	3,084	-0.41%
2023/11/06	50.3	14.85	1.3	14.87	14.90	49	3,086	1.59%
2023/11/03	0	0.00	1.3	14.85	14.80	-1.3	3,084	-0.04%
2023/11/02	2	14.78	3	14.77	14.80	-1	3,126	-0.03%
2023/11/01	1	14.65	0	0.00	14.70	1	3,122	0.03%
2023/10/31	62.5	14.69	0	0.00	14.70	62.5	3,135	1.99%
2023/10/30	33.1	14.70	0	0.00	14.65	33.1	3,243	1.02%
2023/10/27	6	14.76	0.4	14.75	14.70	5.6	3,250	0.17%
2023/10/26	7.1	14.71	1	14.70	14.75	6.1	3,303	0.18%
2023/10/25	1	14.75	10	14.75	14.75	-9	3,294	-0.27%
2023/10/24	12	14.75	0.1	14.80	14.75	11.9	3,336	0.36%
2023/10/23	5	14.78	8.5	14.75	14.80	-3.5	3,373	-0.10%
2023/10/20	6.6	14.77	3.5	14.76	14.85	3.1	3,402	0.09%
2023/10/19	20	14.87	1	14.85	14.90	19	3,428	0.55%
2023/10/18	4	14.88	0.3	14.90	14.90	3.7	3,467	0.11%
2023/10/17	0	0.00	0.1	14.95	14.90	-0.1	3,476	0.00%
2023/10/16	3.1	14.92	3	14.90	14.95	0.1	3,655	0.00%
2023/10/13	0	0.00	7	14.92	14.95	-7	4,098	-0.17%
2023/10/12	10	14.95	1	14.95	15.00	9	4,414	0.20%
2023/10/11	7	14.89	13	14.88	14.95	-6	4,524	-0.13%
2023/10/06	2	14.75	3.2	14.80	14.75	-1.2	4,514	-0.03%
2023/10/05	12.2	14.69	4	14.71	14.70	8.2	4,580	0.18%
2023/10/04	1	14.75	2	14.75	14.70	-1	4,602	-0.02%
2023/10/03	1	14.80	2	14.75	14.80	-1	4,687	-0.02%
2023/10/02	2	14.78	2	14.75	14.75	0	4,752	0.00%
2023/09/28	1.1	14.70	0	0.00	14.65	1.1	4,891	0.02%
2023/09/27	5	14.69	1.2	14.75	14.70	3.8	4,938	0.08%
2023/09/26	18	14.72	3	14.85	14.70	15	4,961	0.30%
2023/09/25	2	14.80	3.7	14.76	14.80	-1.7	5,037	-0.03%
2023/09/22	3.1	14.80	1.2	14.76	14.75	1.9	5,226	0.04%
2023/09/21	9	14.80	17.3	14.80	14.75	-8.3	5,228	-0.16%
2023/09/20	7	14.87	5.4	14.90	14.90	1.6	5,212	0.03%
2023/09/19	3	14.85	2.1	14.90	14.85	0.9	5,230	0.02%
2023/09/18	5	14.89	58.3	14.90	14.90	-53.3	5,284	-1.01%
2023/09/15	0	0.00	17	14.90	14.95	-17	5,308	-0.32%
2023/09/14	34	14.90	10.1	14.90	14.90	23.9	5,299	0.45%
2023/09/13	1	14.85	3	14.88	14.90	-2	5,311	-0.04%
2023/09/12	0.6	14.85	3	14.85	14.85	-2.4	5,371	-0.04%
2023/09/11	13	14.75	1	14.80	14.80	12	5,403	0.22%
2023/09/08	4.3	14.80	1	14.75	14.80	3.3	5,393	0.06%
2023/09/07	2	14.78	0	0.00	14.75	2	5,419	0.04%
2023/09/06	4	14.88	2.4	14.90	14.80	1.6	5,466	0.03%
2023/09/05	1.2	14.95	1.4	14.91	14.90	-0.2	5,470	0.00%
2023/09/04	0	0.00	2.1	14.95	14.90	-2.1	5,520	-0.04%
2023/09/01	3.4	14.82	2	14.83	14.85	1.3	5,539	0.02%
2023/08/31	0.6	14.80	0.5	14.80	14.75	0.1	5,542	0.00%
2023/08/30	4.4	14.80	0	0.00	14.80	4.4	5,615	0.08%
2023/08/29	0.5	14.80	8.1	14.80	14.80	-7.6	5,620	-0.14%
2023/08/28	6	14.68	28.8	14.71	14.70	-22.8	5,646	-0.40%
2023/08/25	5	14.62	0	0.00	14.60	5	5,686	0.09%
2023/08/24	3.5	14.61	0	0.00	14.65	3.5	5,703	0.06%
2023/08/23	11.1	14.63	4	14.61	14.60	7.1	5,763	0.12%
2023/08/22	9	14.62	1.5	14.65	14.65	7.5	5,809	0.13%
2023/08/21	4.8	14.58	10	14.59	14.65	-5.2	5,828	-0.09%
2023/08/18	10.1	14.56	7.7	14.54	14.55	2.4	5,861	0.04%
2023/08/17	4	14.49	29	14.41	14.55	-25	5,830	-0.43%
2023/08/16	16.1	14.44	19	14.41	14.50	-2.9	5,797	-0.05%
2023/08/15	1	14.65	26	14.68	14.65	-25	5,689	-0.44%
2023/08/14	14	14.72	14	14.71	14.70	0	5,704	0.00%
2023/08/11	12	14.85	5	14.87	14.90	7	5,765	0.12%
2023/08/10	0.1	14.85	3	14.85	14.85	-2.9	5,816	-0.05%
2023/08/09	0	0.00	5	14.88	14.85	-5	5,824	-0.09%
2023/08/08	6	14.82	1	14.95	14.80	5	5,865	0.09%
2023/08/07	3.1	14.87	6	14.93	14.90	-3	5,967	-0.05%
2023/08/04	2	14.88	4	14.88	14.85	-2	5,993	-0.03%
2023/08/02	8	14.83	5	14.85	14.85	3	6,033	0.05%
2023/08/01	3.2	14.91	6	14.93	15.00	-2.8	6,003	-0.05%
2023/07/31	4	14.95	1.4	15.04	14.90	2.6	6,038	0.04%
2023/07/28	5	14.98	5	14.95	15.00	0	6,037	0.00%
2023/07/27	0.4	15.05	6.3	15.01	15.05	-5.8	6,158	-0.09%
2023/07/26	7.7	15.05	20.2	15.02	15.05	-12.5	6,289	-0.20%
2023/07/25	5.9	14.86	6	14.90	14.90	-0.1	6,312	0.00%
2023/07/24	11.8	14.84	8	14.84	14.80	3.8	6,290	0.06%
2023/07/21	11	14.90	1	14.90	14.90	10	6,277	0.16%
2023/07/20	2.1	14.93	6.4	14.91	14.95	-4.3	6,368	-0.07%
2023/07/19	27.9	15.04	12.4	15.10	15.00	15.5	6,347	0.24%
2023/07/18	70.2	15.02	25	15.05	15.15	45.2	6,220	0.73%
2023/07/17	29.6	15.72	20	15.67	15.75	9.6	5,840	0.16%
2023/07/14	7	15.50	14.9	15.49	15.55	-7.9	5,566	-0.14%
2023/07/13	2.4	15.48	2	15.45	15.45	0.4	5,480	0.01%
2023/07/12	25.2	15.43	10.3	15.40	15.50	14.9	5,504	0.27%
2023/07/11	31.9	15.40	7	15.42	15.45	24.9	5,482	0.45%
2023/07/10	5	15.25	7	15.29	15.25	-2	5,506	-0.04%
2023/07/07	8	15.16	6	15.13	15.20	2	5,473	0.04%
2023/07/06	18.5	15.26	2	15.20	15.20	16.5	5,464	0.30%
2023/07/05	44.2	15.53	2	15.55	15.50	42.2	5,340	0.79%
2023/07/04	1	15.50	0	0.00	15.45	1	5,311	0.02%
2023/07/03	0.1	15.40	32.6	15.45	15.45	-32.5	5,297	-0.61%
2023/06/30	1	15.15	10.1	15.05	15.20	-9.1	5,217	-0.17%
2023/06/29	1	14.95	1	15.00	14.95	0	5,042	0.00%
2023/06/28	0	14.95	7	14.95	14.95	-7	5,061	-0.14%
2023/06/27	6	14.88	4	14.90	14.90	2	5,091	0.04%
2023/06/26	2	14.95	8	14.94	14.95	-6	5,095	-0.12%
2023/06/21	8	14.86	11	14.88	14.90	-3	5,055	-0.06%
2023/06/20	0.6	14.85	31	14.80	14.80	-30.4	5,070	-0.60%
2023/06/19	0.3	14.80	42	14.79	14.80	-41.7	5,120	-0.82%
2023/06/16	8	14.84	22	14.87	14.80	-14	5,149	-0.27%
2023/06/15	31	14.90	0.1	14.85	14.80	30.9	5,129	0.60%
2023/06/14	2.8	14.90	12	14.92	14.90	-9.3	5,187	-0.18%
2023/06/13	0	0.00	5.4	14.91	14.90	-5.4	5,393	-0.10%
2023/06/12	0	0.00	1	14.80	14.85	-1	5,429	-0.02%
2023/06/09	0	14.80	31	14.75	14.75	-31	5,640	-0.55%
2023/06/08	3.2	14.79	12.1	14.80	14.70	-8.9	5,831	-0.15%
2023/06/07	6.2	14.83	3	14.80	14.80	3.2	5,987	0.05%
2023/06/06	1.8	14.80	1	14.75	14.80	0.8	6,036	0.01%
2023/06/05	0	0.00	5	14.76	14.75	-5	6,096	-0.08%
2023/06/02	4.3	14.66	0	0.00	14.70	4.3	6,155	0.07%
2023/06/01	0	0.00	9	14.70	14.65	-9	6,229	-0.14%
2023/05/31	2	14.70	1	14.70	14.65	1	6,269	0.02%
2023/05/30	2	14.70	1	14.65	14.70	1	6,363	0.02%
2023/05/29	5	14.65	104	14.63	14.65	-99	6,459	-1.53%	大賣/
2023/05/26	7	14.60	0	0.00	14.60	7	6,599	0.11%
2023/05/25	2	14.65	2	14.65	14.65	0	6,690	0.00%
2023/05/24	6	14.70	4	14.68	14.70	2	6,793	0.03%
2023/05/23	55	14.70	0.3	14.70	14.70	54.7	6,811	0.80%
2023/05/19	4	14.69	0	0.00	14.70	4	7,004	0.06%
2023/05/18	14	14.76	2	14.75	14.70	12	7,049	0.17%
2023/05/17	0	14.65	8	14.69	14.75	-8	7,009	-0.11%
2023/05/16	3	14.58	1	14.65	14.65	2	6,928	0.03%
2023/05/15	0	0.00	2	14.60	14.60	-2	6,957	-0.03%
2023/05/12	3.6	14.47	54	14.51	14.55	-50.4	6,983	-0.72%
2023/05/11	10	14.54	102	14.55	14.55	-92	7,003	-1.31%	大賣/
2023/05/10	6	14.68	3	14.75	14.70	3	6,955	0.04%
2023/05/09	7	14.60	2	14.70	14.70	5	7,038	0.07%
2023/05/08	4.2	14.64	2	14.60	14.65	2.2	7,071	0.03%
2023/05/05	20	14.60	8	14.59	14.65	12	7,115	0.17%
2023/05/04	7	14.51	1	14.50	14.55	6	7,194	0.08%
2023/05/03	1.8	14.48	0	0.00	14.45	1.8	7,183	0.03%
2023/05/02	3	14.40	108.7	14.34	14.40	-105.7	7,141	-1.48%	大賣/鉅額交易
2023/04/28	0	0.00	1	14.15	14.10	-1	7,128	-0.01%
2023/04/27	0	0.00	3	14.10	14.10	-3	7,151	-0.04%
2023/04/26	1	14.00	9	14.03	14.10	-8	7,185	-0.11%
2023/04/25	1	14.05	101	14.00	14.00	-100	7,220	-1.39%	大賣/
2023/04/24	10.6	13.95	0	0.00	14.00	10.6	7,138	0.15%
2023/04/21	1	13.95	0	0.00	13.95	1	7,197	0.01%
2023/04/20	1.2	14.01	2	13.95	13.95	-0.8	7,250	-0.01%
2023/04/19	2	14.10	13	14.09	14.10	-11	7,242	-0.15%
2023/04/18	0.1	14.10	6	14.05	14.05	-5.9	7,222	-0.08%
2023/04/17	0	0.00	26	14.15	14.15	-26	7,182	-0.36%
2023/04/14	20	14.19	1	14.15	14.15	19	7,079	0.27%
2023/04/13	4	14.15	3.1	14.18	14.15	0.9	7,050	0.01%
2023/04/12	5	14.00	14	14.10	14.10	-9	6,995	-0.13%
2023/04/11	2	14.05	4.3	14.01	14.00	-2.3	6,937	-0.03%
2023/04/10	31.8	14.00	3	13.98	13.95	28.8	6,892	0.42%
2023/04/07	0	0.00	5	13.95	13.95	-5	6,853	-0.07%
2023/04/06	0.1	13.90	64	13.90	13.90	-63.9	6,826	-0.94%
2023/03/31	2	13.83	8	13.85	13.85	-6	6,814	-0.09%
2023/03/30	1	13.80	4	13.85	13.80	-3	6,848	-0.04%
2023/03/29	2	13.85	0	0.00	13.85	2	7,078	0.03%
2023/03/28	1	13.80	6	13.80	13.85	-5	7,090	-0.07%
2023/03/27	3	13.78	1	13.80	13.75	2	7,037	0.03%
2023/03/24	0	0.00	0.1	13.80	13.80	-0.1	7,039	0.00%
2023/03/23	6.2	13.79	1	13.85	13.80	5.2	7,004	0.07%
2023/03/22	0	0.00	3.4	13.81	13.80	-3.4	6,973	-0.05%
2023/03/21	1.5	13.77	9.6	13.74	13.75	-8.1	6,921	-0.12%
2023/03/20	4	13.58	19.4	13.57	13.60	-15.4	6,858	-0.22%
2023/03/17	7.1	13.56	87.4	13.58	13.55	-80.3	6,842	-1.17%
2023/03/16	63.6	13.50	33.9	13.51	13.50	29.7	6,757	0.44%
2023/03/15	4	13.69	93.1	13.71	13.70	-89.1	6,556	-1.36%
2023/03/14	21	13.56	0.4	13.70	13.60	20.6	6,510	0.32%
2023/03/13	72	13.60	7	13.71	13.75	65	6,266	1.04%
2023/03/10	19	13.88	0	13.95	13.90	19	6,050	0.31%
2023/03/09	16	14.09	0.1	14.15	14.05	15.9	5,909	0.27%
2023/03/08	23	14.13	0	0.00	14.15	23	5,845	0.39%
2023/03/07	11.9	13.98	3	13.90	14.05	8.9	5,796	0.15%
2023/03/06	1	13.90	5	13.85	13.90	-4	5,682	-0.07%
2023/03/03	5	13.75	0	0.00	13.75	5	5,597	0.09%
2023/03/02	25	13.83	16	13.75	13.75	9	5,567	0.16%
2023/03/01	121.5	13.77	0	0.00	13.90	121.5	5,443	2.23%	大買/鉅額交易
2023/02/24	14.1	13.77	34	13.75	13.75	-19.9	5,339	-0.37%
2023/02/23	15	13.56	9.1	13.62	13.65	5.9	5,141	0.12%
2023/02/22	20	13.38	0	0.00	13.45	20	5,001	0.40%
2023/02/21	7	13.36	0.2	13.45	13.35	6.8	4,879	0.14%
2023/02/20	112.2	13.38	9	13.39	13.40	103.2	4,846	2.13%	大買/鉅額交易
2023/02/17	13	13.21	0	0.00	13.25	13	4,645	0.28%
2023/02/16	38	13.24	0	0.00	13.20	38	4,645	0.82%
2023/02/15	4.1	13.20	0	0.00	13.20	4.1	4,625	0.09%
2023/02/14	3	13.23	0	0.00	13.25	3	4,611	0.07%
2023/02/13	8	13.16	11.7	13.20	13.25	-3.7	4,583	-0.08%
2023/02/10	4	13.21	0.1	13.25	13.20	3.9	4,525	0.09%
2023/02/09	2.9	13.25	1	13.30	13.20	1.9	4,484	0.04%
2023/02/08	1	13.25	3	13.25	13.20	-2	4,419	-0.05%
2023/02/07	35	13.15	0	0.00	13.20	35	4,333	0.81%
2023/02/06	11	13.20	2	13.20	13.20	9	4,217	0.21%
2023/02/03	0.2	13.30	2	13.25	13.25	-1.9	4,145	-0.04%
2023/02/01	1	13.10	0	0.00	13.10	1	3,912	0.03%
2023/01/31	4.1	13.10	1	13.10	13.10	3.1	3,879	0.08%
2023/01/30	0.1	13.10	3	13.15	13.10	-2.9	3,815	-0.08%
2023/01/17	11.1	13.01	25	13.05	13.05	-13.9	3,692	-0.38%
2023/01/16	26.3	13.04	1.1	13.05	13.10	25.2	3,604	0.70%
2023/01/13	26.1	13.04	0.1	13.10	13.05	26	3,586	0.73%
2023/01/12	2	13.10	14	13.09	13.05	-12	3,620	-0.33%
2023/01/11	2.1	13.10	0	0.00	13.10	2.1	3,655	0.06%
2023/01/10	51.2	13.10	5	13.10	13.10	46.2	3,627	1.27%
2023/01/09	32.2	12.95	2.1	12.98	13.00	30.1	3,597	0.84%
2023/01/06	0.1	12.94	30.9	12.85	12.90	-30.8	3,593	-0.86%
2023/01/05	6	12.90	2.1	12.90	12.90	3.9	3,688	0.11%
2023/01/04	2.1	12.80	0	0.00	12.80	2.1	3,685	0.06%
2023/01/03	3.3	12.80	8	12.83	12.80	-4.7	3,760	-0.12%
2022/12/30	1	12.80	2	12.85	12.80	-1	3,751	-0.03%
2022/12/29	3	12.80	0	0.00	12.80	3	3,749	0.08%
2022/12/28	6	12.89	0	0.00	12.85	6	3,778	0.16%
2022/12/27	1.7	12.90	2	12.85	12.90	-0.4	3,789	-0.01%
2022/12/26	6	12.83	1	12.80	12.85	5	3,828	0.13%
2022/12/23	16	12.80	0.6	12.85	12.80	15.4	3,880	0.40%
2022/12/22	8.5	12.82	0	0.00	12.85	8.5	3,917	0.22%
2022/12/21	39.2	12.79	30	12.80	12.80	9.2	3,953	0.23%
2022/12/20	0.1	13.01	0	0.00	12.95	0.1	3,763	0.00%
2022/12/19	1	13.05	0	0.00	13.05	1	3,818	0.03%
2022/12/16	0	13.05	0	0.00	13.10	0	3,829	0.00%
2022/12/15	0	0.00	0.1	13.05	13.10	-0.1	3,832	0.00%
2022/12/14	2.1	13.05	0	0.00	13.10	2.1	3,850	0.05%
2022/12/13	0.1	13.10	0	0.00	13.05	0.1	3,832	0.00%
2022/12/12	0.1	13.15	1	13.15	13.10	-0.9	3,884	-0.02%
2022/12/09	0	0.00	3	13.05	13.15	-3	4,134	-0.07%
2022/12/08	2.4	12.98	5.2	13.00	12.95	-2.8	4,129	-0.07%
2022/12/07	1.1	13.05	3	13.05	13.00	-1.9	4,152	-0.05%
2022/12/06	5	13.05	0.4	13.10	13.00	4.6	4,145	0.11%
2022/12/05	1	13.15	0	0.00	13.15	1	4,197	0.02%
2022/11/30	0	0.00	1	13.10	13.10	-1	4,262	-0.02%
2022/11/29	0	0.00	3	13.05	13.15	-3	4,285	-0.07%
2022/11/28	0	0.00	1	12.90	13.05	-1	4,269	-0.02%
2022/11/25	0	13.05	1	13.00	13.05	-1	4,339	-0.02%
2022/11/24	0.7	13.00	10	13.00	13.05	-9.3	4,349	-0.21%
2022/11/23	1.7	12.89	0	0.00	12.95	1.7	4,328	0.04%
2022/11/18	4.2	12.73	0.8	12.80	12.75	3.4	4,338	0.08%
2022/11/17	1	12.70	0	0.00	12.75	1	4,353	0.02%
2022/11/16	4.2	12.76	10	12.90	12.70	-5.8	4,356	-0.13%
2022/11/15	1.1	12.86	0	12.90	12.90	1.1	4,331	0.02%
2022/11/14	4	12.85	0	0.00	12.95	4	4,307	0.09%
2022/11/11	3	12.90	7	12.94	12.90	-4	4,264	-0.09%
2022/11/10	2	12.80	5.2	12.80	12.75	-3.2	4,257	-0.08%
2022/11/09	0.2	12.90	57	12.90	12.90	-56.8	4,254	-1.34%
2022/11/08	0	0.00	12	12.75	12.70	-12	4,229	-0.28%
2022/11/03	6	12.40	1.1	12.41	12.40	4.9	4,282	0.11%
2022/11/02	2	12.48	0	0.00	12.45	2	4,285	0.05%
2022/11/01	4	12.51	1	12.55	12.50	3	4,289	0.07%
2022/10/31	2	12.50	3	12.57	12.55	-1	4,274	-0.02%
2022/10/28	10	12.55	4	12.50	12.50	6	4,269	0.14%
2022/10/27	21.1	12.55	4.2	12.45	12.45	16.9	4,288	0.39%
2022/10/26	10	12.40	10	12.45	12.45	0	4,280	0.00%
2022/10/25	7	12.35	3	12.35	12.35	4	4,256	0.09%
2022/10/24	2	12.35	0	0.00	12.35	2	4,248	0.05%
2022/10/21	1.7	12.31	0	0.00	12.25	1.7	4,271	0.04%
2022/10/20	3.1	12.15	0	0.00	12.20	3.1	4,234	0.07%
2022/10/19	3.4	12.49	5	12.50	12.40	-1.6	4,117	-0.04%
2022/10/18	3.8	12.62	0.5	12.60	12.65	3.3	4,054	0.08%
2022/10/17	5.4	12.64	22	12.55	12.65	-16.6	4,008	-0.41%
2022/10/14	3.1	12.87	0	0.00	12.85	3.1	3,986	0.08%
2022/10/13	6.3	12.89	1.1	12.90	12.80	5.2	4,037	0.13%
2022/10/12	6.1	13.08	0	0.00	13.05	6.1	4,079	0.15%
2022/10/11	7.4	13.07	2	13.03	13.00	5.4	4,314	0.13%
2022/10/07	0.1	13.20	0	0.00	13.15	0.1	4,344	0.00%
2022/10/06	23	13.15	0	0.00	13.10	23	4,371	0.53%
2022/10/05	1.6	13.12	0	0.00	13.05	1.6	4,433	0.04%
2022/10/04	3	13.12	0.7	13.14	13.10	2.3	4,464	0.05%
2022/10/03	5.3	13.05	0.1	13.10	13.10	5.2	4,464	0.12%
2022/09/30	7	13.10	11	13.11	13.15	-4	4,468	-0.09%
2022/09/29	1.6	13.18	0	0.00	13.20	1.6	4,468	0.04%
2022/09/28	9.1	13.16	23	13.10	13.05	-13.9	4,495	-0.31%
2022/09/27	4.3	13.33	1	13.30	13.30	3.3	4,445	0.07%
2022/09/26	19.3	13.39	76	13.40	13.35	-56.7	4,429	-1.28%
2022/09/23	2.6	13.60	0	0.00	13.55	2.6	4,403	0.06%
2022/09/22	8	13.49	9	13.53	13.60	-1	4,488	-0.02%
2022/09/21	3.1	13.55	0	0.00	13.55	3.1	4,457	0.07%
2022/09/20	2	13.55	0	0.00	13.55	2	4,448	0.04%
2022/09/19	89	13.54	0.4	13.55	13.55	88.6	4,465	1.98%
2022/09/16	8.5	13.49	0	0.00	13.45	8.5	4,446	0.19%
2022/09/15	0.3	13.60	0.5	13.65	13.65	-0.2	4,240	-0.01%
2022/09/14	1	13.55	0.5	13.60	13.55	0.5	4,252	0.01%
2022/09/13	11	13.69	3.5	13.64	13.65	7.5	4,290	0.18%
2022/09/12	4.1	13.59	1	13.65	13.70	3.1	4,426	0.07%
2022/09/08	5	13.60	2	13.60	13.65	3	4,546	0.07%
2022/09/07	8.1	13.53	6.1	13.58	13.55	2	4,599	0.04%
2022/09/06	23	13.69	2	13.70	13.70	21	4,590	0.46%
2022/09/05	51	13.80	2	13.80	13.80	49	4,576	1.07%
2022/09/02	1	13.70	5.7	13.73	13.70	-4.7	4,588	-0.10%
2022/09/01	9.8	13.51	58.7	13.60	13.70	-48.9	4,588	-1.07%
2022/08/31	0	0.00	1	13.60	13.65	-1	4,511	-0.02%
2022/08/30	8.9	13.54	0	0.00	13.50	8.9	4,513	0.20%
2022/08/29	2	13.53	2	13.55	13.55	0	4,507	0.00%
2022/08/26	5.4	13.56	1.5	13.63	13.60	3.9	4,509	0.09%
2022/08/25	3.6	13.56	0.5	13.60	13.55	3.2	4,513	0.07%
2022/08/24	2.5	13.47	3	13.50	13.50	-0.5	4,508	-0.01%
2022/08/23	3.3	13.42	6.1	13.42	13.45	-2.8	4,529	-0.06%
2022/08/22	6.2	13.45	1.3	13.53	13.45	4.9	4,560	0.11%
2022/08/19	3.3	13.50	0	0.00	13.45	3.3	4,583	0.07%
2022/08/18	0	13.55	2	13.50	13.45	-2	4,601	-0.04%
2022/08/17	2	13.55	2	13.53	13.45	0	4,630	0.00%
2022/08/16	2	13.65	3	13.55	13.55	-1	4,618	-0.02%
2022/08/15	1	13.55	55	13.55	13.60	-54	4,645	-1.16%
2022/08/12	1.7	13.63	0.1	13.70	13.65	1.6	4,669	0.03%
2022/08/11	5	13.65	6	13.57	13.70	-1	4,732	-0.02%
2022/08/10	5.4	13.50	2	13.48	13.50	3.4	4,772	0.07%
2022/08/09	0	0.00	3.6	13.36	13.35	-3.6	4,781	-0.08%
2022/08/08	1	13.25	0.2	13.25	13.25	0.8	4,852	0.02%
2022/08/05	10	13.25	0	0.00	13.25	10	4,941	0.20%
2022/08/04	1.1	13.10	2.2	13.17	13.15	-1	5,083	-0.02%
2022/08/03	4	13.13	0	0.00	13.05	4	5,105	0.08%
2022/08/02	1.2	13.25	30	13.25	13.20	-28.8	5,208	-0.55%
2022/08/01	30	13.40	0.3	13.40	13.40	29.7	5,404	0.55%
2022/07/29	2.1	13.38	0	0.00	13.30	2.1	5,555	0.04%
2022/07/28	30.2	13.20	16	13.33	13.40	14.2	5,672	0.25%
2022/07/26	2.2	13.07	4	13.10	13.05	-1.8	5,745	-0.03%
2022/07/25	2	13.10	0	0.00	13.10	2	5,763	0.03%
2022/07/22	4.1	13.05	0	0.00	13.05	4.1	5,794	0.07%
2022/07/21	6	12.91	1	12.95	12.95	5	5,862	0.08%
2022/07/20	8.5	13.03	4.2	13.10	12.85	4.3	5,870	0.07%
2022/07/19	17.3	12.99	51	12.99	13.00	-33.7	5,854	-0.58%
2022/07/18	11	13.74	7	13.85	13.70	4	5,825	0.07%
2022/07/15	6	13.51	0	13.55	13.60	6	5,675	0.11%
2022/07/14	13.7	13.59	0	0.00	13.60	13.7	5,710	0.24%
2022/07/13	7.5	13.57	2	13.60	13.55	5.5	5,748	0.10%
2022/07/12	2.4	13.51	0	0.00	13.45	2.4	5,911	0.04%
2022/07/11	1	13.65	0	0.00	13.65	1	5,938	0.02%
2022/07/08	2.6	13.64	1	13.65	13.65	1.6	6,261	0.03%
2022/07/07	5	13.55	0	0.00	13.55	5	6,347	0.08%
2022/07/06	1.1	13.60	7	13.60	13.55	-6	6,480	-0.09%
2022/07/05	102.3	13.75	23	13.71	13.75	79.3	6,683	1.19%	大買/
2022/07/04	2.1	13.62	8.1	13.59	13.60	-6	6,820	-0.09%
2022/07/01	2	13.55	22	13.58	13.55	-20	7,211	-0.28%
2022/06/30	3.2	13.54	10	13.60	13.55	-6.8	7,316	-0.09%
2022/06/29	0	0.00	2	13.70	13.75	-2	7,298	-0.03%
2022/06/28	1	13.65	1.3	13.76	13.75	-0.3	7,515	0.00%
2022/06/27	0	13.80	3	13.80	13.80	-3	7,595	-0.04%
2022/06/24	5	13.70	4.6	13.70	13.70	0.4	7,630	0.00%
2022/06/23	4.1	13.45	0.2	13.65	13.60	3.9	7,685	0.05%
2022/06/22	17.3	13.49	3	13.53	13.45	14.3	7,821	0.18%
2022/06/21	3.6	13.60	24	13.60	13.65	-20.4	7,917	-0.26%
2022/06/20	41.5	13.61	11.6	13.89	13.40	29.9	8,058	0.37%
2022/06/17	4.2	13.64	4	13.89	13.95	0.2	7,960	0.00%
2022/06/16	3	13.85	3	13.90	13.75	0	7,911	0.00%
2022/06/15	6.1	13.83	0	0.00	13.85	6.1	8,270	0.07%
2022/06/14	15	13.80	3	13.87	13.90	12	8,405	0.14%
2022/06/13	18.1	13.68	0	0.00	13.70	18.1	8,635	0.21%
2022/06/10	53.1	13.80	6	13.78	13.85	47.1	8,652	0.54%
2022/06/09	0.1	13.93	0	0.00	13.85	0.1	8,699	0.00%
2022/06/08	1.2	13.95	5	13.93	13.95	-3.8	8,768	-0.04%
2022/06/07	4.1	13.80	0	0.00	13.85	4.1	8,851	0.05%
2022/06/06	31.1	13.90	0.2	13.95	13.90	30.9	8,966	0.34%
2022/06/02	1.1	13.85	6.5	13.85	13.90	-5.4	9,121	-0.06%
2022/06/01	9.1	13.94	0	0.00	13.90	9.1	9,290	0.10%
2022/05/31	9.6	14.01	0	0.00	13.95	9.6	9,303	0.10%
2022/05/30	12.2	14.14	0	0.00	14.15	12.2	9,301	0.13%
2022/05/27	2	13.95	7.2	13.98	14.00	-5.2	9,302	-0.06%
2022/05/26	0	0.00	52	13.85	13.90	-52	9,340	-0.56%
2022/05/25	2.2	13.80	5.1	13.90	13.90	-2.9	9,448	-0.03%
2022/05/24	1.2	13.85	0	0.00	13.80	1.2	9,604	0.01%
2022/05/23	8.2	13.69	0	13.90	13.80	8.2	9,619	0.09%
2022/05/20	1	13.65	3	13.80	13.80	-2	9,719	-0.02%
2022/05/19	21.2	13.50	0	0.00	13.75	21.2	9,705	0.22%
2022/05/18	3.1	13.80	1.2	13.81	13.85	1.9	9,688	0.02%
2022/05/17	1.1	13.50	0.1	13.45	13.50	1	9,655	0.01%
2022/05/16	15.1	13.30	22	13.39	13.40	-6.9	9,650	-0.07%
2022/05/13	7	13.52	10.1	13.45	13.50	-3.1	9,644	-0.03%
2022/05/12	12	13.50	71	13.57	13.35	-59.1	9,630	-0.61%
2022/05/11	1.4	13.91	1	13.95	13.85	0.4	9,549	0.00%
2022/05/10	55.2	13.91	13.9	13.52	13.90	41.2	9,576	0.43%
2022/05/09	14.8	13.82	69.8	13.80	13.75	-55	9,563	-0.58%
2022/05/06	5.2	14.25	50	14.30	14.20	-44.8	9,536	-0.47%
2022/05/05	14.3	14.54	61	14.54	14.50	-46.7	9,572	-0.49%
2022/05/04	4	14.61	70	14.70	14.65	-66	9,500	-0.69%
2022/05/03	24.2	14.75	14	14.75	14.70	10.2	9,564	0.11%
2022/04/29	8	14.94	0.1	15.00	14.95	7.9	9,791	0.08%
2022/04/28	5.1	14.86	8.8	14.89	14.95	-3.7	9,955	-0.04%
2022/04/27	11.2	14.85	0	0.00	14.90	11.2	10,020	0.11%
2022/04/26	0	0.00	5	15.09	15.10	-5	10,027	-0.05%
2022/04/25	31.1	14.93	10	14.93	14.95	21.1	10,112	0.21%
2022/04/22	12	15.14	16	15.19	15.25	-4	10,221	-0.04%
2022/04/21	13.3	14.83	5.2	14.78	15.05	8.1	10,444	0.08%
2022/04/20	7.2	14.72	5	14.75	15.00	2.2	10,773	0.02%
2022/04/19	18	14.86	85	14.89	14.90	-67	11,067	-0.61%
2022/04/18	29.7	14.76	16.3	14.67	14.75	13.4	12,254	0.11%
2022/04/15	6	15.12	2	15.15	15.15	4	12,176	0.03%
2022/04/14	101.8	15.21	77.3	15.22	15.15	24.5	12,347	0.20%	大買/
2022/04/13	4.3	15.57	0	0.00	15.75	4.3	12,104	0.04%
2022/04/12	53.7	15.75	20	15.71	15.75	33.7	12,199	0.28%
2022/04/11	5	15.92	4.2	15.97	16.00	0.8	12,060	0.01%
2022/04/08	8	15.58	11.2	15.36	15.75	-3.2	11,837	-0.03%
2022/04/07	48.7	15.62	9.1	15.70	15.35	39.7	11,713	0.34%
2022/04/06	17.6	15.27	40.5	15.47	15.55	-22.9	11,389	-0.20%
2022/04/01	2	15.18	4	15.20	15.20	-2	11,351	-0.02%
2022/03/31	7.2	15.21	2.2	15.11	15.15	4.9	11,470	0.04%
2022/03/30	10	14.95	3	15.00	14.95	7	11,273	0.06%
2022/03/29	2	14.85	0	0.00	14.80	2	11,189	0.02%
2022/03/28	2.1	14.58	8.5	14.67	14.85	-6.4	11,160	-0.06%
2022/03/25	45.2	14.75	1.5	14.77	14.70	43.6	11,087	0.39%
2022/03/24	5.1	14.99	1.8	15.04	15.00	3.2	10,926	0.03%
2022/03/23	22	15.03	2	14.85	15.05	20	10,830	0.18%
2022/03/22	2.1	14.60	3	14.60	14.65	-0.9	10,622	-0.01%
2022/03/21	22	14.69	0	14.73	14.70	22	10,611	0.21%
2022/03/18	8.5	14.68	50	14.59	14.75	-41.6	10,519	-0.39%
2022/03/17	116.4	14.30	23	14.35	14.35	93.4	10,135	0.92%	大買/
2022/03/16	1.2	13.97	13.2	14.04	14.15	-12	9,988	-0.12%
2022/03/15	20	13.75	1	13.75	13.80	19	9,752	0.19%
2022/03/14	2.1	13.75	21.1	13.75	13.70	-19	9,780	-0.19%
2022/03/11	10.1	13.70	0	0.00	13.70	10.1	9,755	0.10%
2022/03/10	26.1	13.66	15	13.65	13.70	11.1	9,690	0.11%
2022/03/09	14	13.28	2	13.33	13.35	12	9,647	0.12%
2022/03/08	5.9	13.35	19	13.26	13.25	-13.1	9,516	-0.14%
2022/03/07	17.4	13.32	16	13.32	13.40	1.4	9,374	0.01%
2022/03/04	15.2	13.56	0	0.00	13.60	15.2	9,279	0.16%
2022/03/03	0	0.00	1	13.65	13.65	-1	9,317	-0.01%
2022/03/02	21.3	13.60	3	13.63	13.65	18.3	9,338	0.20%
2022/03/01	0	0.00	6	13.61	13.70	-6	9,306	-0.06%
2022/02/25	13.1	13.37	6	13.45	13.40	7.1	9,255	0.08%
2022/02/24	45.4	13.37	50	13.40	13.35	-4.6	9,162	-0.05%
2022/02/23	10.2	13.53	1	13.50	13.55	9.2	9,014	0.10%
2022/02/22	25.1	13.52	16	13.50	13.55	9.1	9,066	0.10%
2022/02/21	0.1	13.71	0	0.00	13.65	0.1	9,092	0.00%
2022/02/18	12.2	13.66	0	0.00	13.75	12.2	9,255	0.13%
2022/02/17	3.1	13.68	0	0.00	13.70	3.1	9,255	0.03%
2022/02/16	2.9	13.70	0	0.00	13.70	2.9	9,257	0.03%
2022/02/15	77.7	13.73	0.3	13.75	13.65	77.4	9,293	0.83%
2022/02/14	42.1	13.71	26	13.71	13.75	16.1	9,233	0.17%
2022/02/11	10	13.75	55.6	13.75	13.80	-45.6	9,171	-0.50%
2022/02/10	14.1	13.70	0	0.00	13.75	14.1	9,127	0.15%
2022/02/09	39	13.80	1	13.80	13.80	38	9,078	0.42%
2022/02/08	8.3	13.77	6	13.83	13.85	2.3	8,981	0.03%
2022/02/07	10	13.61	21	13.50	13.65	-11	8,819	-0.12%
2022/01/26	31.1	13.37	23.8	13.32	13.30	7.3	8,678	0.08%
2022/01/25	1.5	13.25	41	13.30	13.20	-39.5	8,651	-0.46%
2022/01/24	62.1	13.03	0	0.00	13.40	62.1	8,588	0.72%
2022/01/21	10.4	13.24	11	13.25	13.20	-0.7	8,332	-0.01%
2022/01/20	14.1	13.42	35.7	13.35	13.45	-21.6	8,158	-0.26%
2022/01/19	3.1	13.55	2	13.55	13.55	1.1	8,135	0.01%
2022/01/18	5	13.60	50	13.50	13.65	-45	8,099	-0.56%
2022/01/17	71.7	13.55	23.1	13.55	13.55	48.6	7,991	0.61%
2022/01/14	52.4	13.65	2.1	13.68	13.75	50.3	7,835	0.64%
2022/01/13	56.5	13.76	70.6	13.72	13.85	-14.1	7,675	-0.18%
2022/01/12	1,066.1	13.56	1,027.5	13.60	13.55	38.6	7,345	0.53%	大買/大賣/
2022/01/11	797	13.62	841.1	13.72	13.60	-44.1	6,983	-0.63%	大買/大賣/
2022/01/10	10	12.80	63	12.82	12.90	-53	5,799	-0.91%
2022/01/07	6.1	12.60	40.1	12.57	12.60	-34.1	5,674	-0.60%
2022/01/06	4	12.36	3	12.40	12.35	1	5,424	0.02%
2022/01/05	10	12.30	16	12.28	12.35	-6	5,346	-0.11%
2022/01/04	0	12.20	15	12.18	12.20	-15	5,210	-0.29%
2022/01/03	61.1	12.18	0.5	12.20	12.20	60.6	5,178	1.17%
2021/12/30	0.7	12.20	1	12.15	12.15	-0.3	5,138	-0.01%
2021/12/29	1	12.10	0	0.00	12.15	1	5,118	0.02%
2021/12/28	0.7	12.05	2	12.05	12.05	-1.3	5,057	-0.02%
2021/12/27	17.6	12.00	0	0.00	12.00	17.6	4,944	0.36%
2021/12/24	10	12.05	0.8	12.05	12.05	9.2	4,855	0.19%
2021/12/22	2.1	12.05	0	0.00	12.05	2.1	4,893	0.04%
2021/12/21	1	12.05	1	12.00	12.00	0	4,901	0.00%
2021/12/20	0.1	12.00	0	0.00	12.00	0.1	4,958	0.00%
2021/12/17	5	12.00	5	12.00	12.05	0	4,957	0.00%
2021/12/16	1	12.00	2	12.00	12.00	-1	4,930	-0.02%
2021/12/15	0	0.00	8	12.00	12.00	-8	5,022	-0.16%
2021/12/14	4.1	12.01	12	12.00	12.00	-7.9	5,195	-0.15%
2021/12/13	5	12.05	40	12.05	12.05	-35	5,238	-0.67%
2021/12/10	0	0.00	1.2	12.01	12.05	-1.2	5,378	-0.02%
2021/12/09	13	12.00	7.3	12.00	12.05	5.8	5,445	0.11%
2021/12/08	5.4	12.00	52	12.00	12.00	-46.6	5,513	-0.85%
2021/12/07	1	12.00	0	0.00	12.00	1	5,452	0.02%
2021/12/06	10	11.95	0	0.00	11.95	10	5,470	0.18%
2021/12/03	10	11.95	1.1	12.00	12.00	8.9	5,541	0.16%
2021/12/02	1	11.95	3	11.95	11.95	-2	5,508	-0.04%
2021/11/30	10	11.92	0	0.00	11.90	10	5,609	0.18%
2021/11/29	5.1	12.00	0	0.00	11.95	5.1	5,634	0.09%
2021/11/26	10.1	12.05	3	12.05	12.05	7.1	5,662	0.13%
2021/11/25	1.7	12.10	10	12.10	12.10	-8.3	6,176	-0.13%
2021/11/24	5	12.00	0	0.00	12.10	5	6,607	0.08%
2021/11/23	2.2	12.05	3.3	12.05	12.00	-1.1	6,862	-0.02%
2021/11/22	15	12.05	1	12.05	12.10	14	6,968	0.20%
2021/11/19	2.1	12.10	0	0.00	12.05	2.1	7,010	0.03%
2021/11/18	2	12.18	8.6	12.15	12.20	-6.6	6,985	-0.09%
2021/11/17	0.1	12.05	6	12.07	12.05	-5.9	6,849	-0.09%
2021/11/16	0.1	12.00	0	0.00	12.00	0.1	6,749	0.00%
2021/11/15	6	12.00	3	12.00	12.00	3	6,784	0.04%
2021/11/12	2	11.95	3	11.95	12.00	-1	6,783	-0.01%
2021/11/11	16	11.95	0	0.00	11.95	16	6,747	0.24%
2021/11/10	0	11.95	0	0.00	11.95	0	6,841	0.00%
2021/11/09	2.6	11.94	2	11.90	11.90	0.6	6,884	0.01%
2021/11/08	11	11.90	0.1	11.95	11.95	10.9	6,888	0.16%
2021/11/05	0	0.00	3.7	11.95	11.95	-3.7	6,907	-0.05%
2021/11/04	0	0.00	7	11.99	11.95	-7	6,951	-0.10%
2021/11/03	9	11.99	20	12.00	12.00	-11	6,946	-0.16%
2021/11/02	2	11.98	0.2	12.00	12.00	1.8	6,914	0.03%
2021/11/01	0	0.00	2	11.90	11.95	-2	6,905	-0.03%
2021/10/29	0	0.00	2	11.90	11.95	-2	6,915	-0.03%
2021/10/28	3.9	11.95	0	0.00	11.90	3.9	6,871	0.06%
2021/10/27	1	12.00	0	0.00	11.95	1	6,864	0.01%
2021/10/26	5.7	11.95	0.5	11.95	11.95	5.1	6,792	0.08%
2021/10/25	0.1	12.00	0	0.00	11.95	0.1	6,754	0.00%
2021/10/22	3.1	11.93	0	0.00	11.95	3.1	6,807	0.05%
2021/10/21	5	11.97	15	11.95	11.90	-10	6,808	-0.15%
2021/10/20	3.9	11.80	10.4	11.80	11.80	-6.5	6,666	-0.10%
2021/10/19	0	0.00	1	11.70	11.70	-1	6,607	-0.02%
2021/10/18	12	11.65	0.5	11.70	11.70	11.6	6,588	0.18%
2021/10/15	0.3	11.60	3	11.60	11.65	-2.8	6,594	-0.04%
2021/10/14	3	11.60	3	11.60	11.60	0	6,620	0.00%
2021/10/13	0	0.00	3	11.58	11.60	-3	6,660	-0.05%
2021/10/12	2	11.60	0	0.00	11.60	2	6,714	0.03%
2021/10/08	2.8	11.56	10	11.60	11.55	-7.3	6,656	-0.11%
2021/10/05	1	11.50	5	11.50	11.50	-4	6,776	-0.06%
2021/10/04	8	11.52	4.3	11.50	11.55	3.7	6,784	0.05%
2021/10/01	9	11.51	0	0.00	11.50	9	6,800	0.13%
2021/09/30	8.8	11.57	2	11.58	11.60	6.8	6,724	0.10%
2021/09/29	4	11.51	0	0.00	11.55	4	6,730	0.06%
2021/09/27	1	11.60	1	11.60	11.55	0	6,763	0.00%
2021/09/23	0	0.00	1	11.50	11.50	-1	6,755	-0.01%
2021/09/22	14	11.39	18.1	11.41	11.45	-4.1	6,779	-0.06%
2021/09/17	0	11.60	0	0.00	11.50	0	6,703	0.00%
2021/09/16	4	11.45	0	0.00	11.50	4	6,504	0.06%
2021/09/15	65	11.45	6	11.40	11.40	59	6,414	0.92%
2021/09/14	11	11.54	0	11.55	11.50	11	6,264	0.18%
2021/09/13	4	11.56	1	11.60	11.55	3	6,172	0.05%
2021/09/10	4	11.60	1	11.55	11.55	3	6,092	0.05%
2021/09/09	7.7	11.55	0	0.00	11.55	7.7	6,250	0.12%
2021/09/08	3	11.62	6	11.61	11.55	-3	6,226	-0.05%
2021/09/07	1	11.70	0	0.00	11.65	1	6,207	0.02%
2021/09/06	5	11.70	10	11.70	11.70	-5	6,217	-0.08%
2021/09/03	15	11.74	44	11.68	11.75	-29	6,182	-0.47%
2021/09/02	6	11.63	30	11.60	11.60	-24	6,111	-0.39%
2021/09/01	67.1	11.75	0	0.00	11.70	67.1	6,039	1.11%
2021/08/31	17	11.69	16	11.72	11.75	1	5,938	0.02%
2021/08/30	110	12.19	3	12.17	12.20	107	5,404	1.98%	大買/鉅額交易
2021/08/27	18	12.06	4.5	12.09	12.10	13.5	4,991	0.27%
2021/08/26	6.2	12.00	10	12.00	12.00	-3.8	4,724	-0.08%
2021/08/25	5	12.00	0.3	12.00	12.00	4.7	4,639	0.10%
2021/08/24	4	11.96	1	11.95	11.95	3	4,618	0.06%
2021/08/23	3	11.95	3.4	11.91	11.95	-0.4	4,593	-0.01%
2021/08/20	6	11.84	5	11.85	11.90	1	4,610	0.02%
2021/08/19	6.1	11.88	2	11.85	11.85	4.1	4,692	0.09%
2021/08/18	29	11.90	0	0.00	11.90	29	4,657	0.62%
2021/08/17	16	11.88	0	0.00	11.90	16	4,653	0.34%
2021/08/16	11	11.88	20	11.90	11.90	-9	4,627	-0.19%
2021/08/13	7	11.95	0	0.00	11.95	7	4,558	0.15%
2021/08/11	8	11.96	35	11.95	12.00	-27	4,578	-0.59%
2021/08/10	1	11.95	20	12.00	12.00	-19	4,695	-0.40%
2021/08/06	85	11.95	0	0.00	11.95	85	5,116	1.66%
2021/08/05	7	11.98	0	0.00	12.00	7	5,333	0.13%
2021/08/04	1.1	11.95	0	0.00	11.95	1.1	5,765	0.02%
2021/08/03	0	0.00	2	11.90	11.90	-2	5,912	-0.03%
2021/08/02	1	11.95	0	0.00	11.95	1	6,203	0.02%
2021/07/30	7	11.90	7	11.90	11.90	0	6,257	0.00%
2021/07/29	0	0.00	1.1	11.90	11.95	-1.1	6,379	-0.02%
2021/07/28	10	11.83	5	11.85	11.90	5	6,444	0.08%
2021/07/27	40	11.90	20.3	11.92	11.95	19.7	6,687	0.29%
2021/07/26	0	0.00	5.8	11.94	11.90	-5.8	6,812	-0.09%
2021/07/23	22	11.95	71	11.95	11.95	-49	6,844	-0.72%
2021/07/22	9	11.85	0	0.00	11.90	9	6,919	0.13%
2021/07/21	7.1	11.85	4	11.85	11.85	3.1	6,934	0.04%
2021/07/20	22	11.85	10	11.85	11.85	12	6,998	0.17%
2021/07/19	0	0.00	10	11.95	11.95	-10	6,975	-0.14%
2021/07/16	2	11.90	0	0.00	11.90	2	7,058	0.03%
2021/07/15	1	11.95	0.1	11.95	11.90	0.9	7,022	0.01%
2021/07/14	25	11.90	1	11.90	11.90	24	7,136	0.34%
2021/07/13	0.2	11.95	11	11.85	11.90	-10.8	7,338	-0.15%
2021/07/12	46.5	11.90	6	11.86	11.85	40.5	7,356	0.55%
2021/07/09	11	11.76	36	11.75	11.75	-25	7,378	-0.34%
2021/07/08	33.5	11.78	2	11.75	11.80	31.5	7,400	0.43%
2021/07/07	0.1	11.70	5.1	11.70	11.70	-5	7,486	-0.07%
2021/07/06	10	11.70	100	11.70	11.70	-90	7,599	-1.18%
2021/07/05	3	11.65	0.2	11.65	11.65	2.8	7,708	0.04%
2021/07/02	5	11.60	0	0.00	11.60	5	7,723	0.06%
2021/07/01	0	0.00	11	11.55	11.55	-11	7,727	-0.14%
2021/06/30	4.1	11.60	0	0.00	11.60	4.1	7,769	0.05%
2021/06/29	1.1	11.55	0	0.00	11.60	1.1	7,784	0.01%
2021/06/28	0	0.00	2	11.55	11.60	-2	7,810	-0.03%
2021/06/24	0	0.00	1.4	11.55	11.55	-1.4	7,896	-0.02%
2021/06/23	4	11.55	0	0.00	11.55	4	7,948	0.05%
2021/06/22	0.1	11.50	1	11.50	11.50	-0.9	7,936	-0.01%
2021/06/17	0.2	11.48	0	0.00	11.45	0.2	7,820	0.00%
2021/06/16	25	11.45	4.7	11.45	11.45	20.3	8,023	0.25%
2021/06/15	1	11.50	0	0.00	11.50	1	8,007	0.01%
2021/06/11	13	11.50	1	11.50	11.50	12	8,048	0.15%
2021/06/09	0	0.00	13	11.42	11.40	-13	8,127	-0.16%
2021/06/08	3	11.50	0	0.00	11.50	3	8,212	0.04%
2021/06/07	0	0.00	0	11.50	11.45	0	8,553	0.00%
2021/06/04	1	11.55	0	0.00	11.55	1	8,648	0.01%
2021/06/03	5	11.55	5	11.55	11.55	0	8,843	0.00%
2021/06/02	5	11.45	3	11.47	11.50	2	8,945	0.02%
2021/06/01	0	0.00	42.2	11.45	11.45	-42.2	8,926	-0.47%
2021/05/31	3	11.35	0	0.00	11.35	3	8,959	0.03%
2021/05/28	0	0.00	19	11.30	11.35	-19	9,021	-0.21%
2021/05/27	3.3	11.27	0	0.00	11.20	3.3	9,087	0.04%
2021/05/26	0.4	11.33	0	0.00	11.35	0.4	9,046	0.00%
2021/05/25	10	11.30	0	0.00	11.35	10	9,080	0.11%
2021/05/24	2.2	11.30	0	0.00	11.30	2.2	9,197	0.02%
2021/05/21	1.6	11.32	2	11.30	11.35	-0.4	9,258	0.00%
2021/05/20	11	11.20	0	0.00	11.25	11	9,295	0.12%
2021/05/19	0.3	11.30	1	11.25	11.25	-0.7	9,306	-0.01%
2021/05/18	3.1	11.27	4	11.25	11.35	-1	9,281	-0.01%
2021/05/17	28.1	11.04	73.1	11.07	11.05	-45.1	9,210	-0.49%
2021/05/14	2	11.35	1	11.35	11.45	1	8,975	0.01%
2021/05/13	43.2	11.31	0	0.00	11.30	43.2	8,808	0.49%
2021/05/12	19.3	11.40	19	11.47	11.40	0.3	8,600	0.00%
2021/05/11	15.5	11.88	55	11.90	11.85	-39.5	8,154	-0.48%
2021/05/10	0	12.00	138.5	12.03	12.05	-138.5	8,016	-1.73%	大賣/鉅額交易
2021/05/07	0.2	11.90	0	0.00	11.90	0.2	7,755	0.00%
2021/05/06	0	0.00	1	11.90	11.85	-1	7,719	-0.01%
2021/05/05	1.1	11.80	8.5	11.80	11.80	-7.4	7,642	-0.10%
2021/05/04	7.3	11.68	20	11.80	11.70	-12.7	7,584	-0.17%
2021/05/03	12.9	11.91	3.5	11.87	11.95	9.4	7,314	0.13%
2021/04/29	49	11.93	1	11.95	11.95	48	7,206	0.67%
2021/04/28	5	11.95	5	11.95	11.95	0	7,171	0.00%
2021/04/27	11	11.92	1	11.90	11.90	10	7,210	0.14%
2021/04/26	2.5	11.89	107	11.90	11.90	-104.5	7,175	-1.46%	大賣/鉅額交易
2021/04/23	2.4	11.75	12	11.75	11.80	-9.6	7,071	-0.14%
2021/04/22	5.3	11.80	1.5	11.85	11.80	3.8	7,102	0.05%
2021/04/21	1	11.90	1.4	11.80	11.80	-0.4	7,005	-0.01%
2021/04/20	155.2	11.87	5	11.90	11.90	150.2	7,047	2.13%	大買/鉅額交易
2021/04/19	10.3	11.84	146.5	11.84	11.95	-136.2	6,975	-1.95%	大賣/鉅額交易
2021/04/16	6.1	11.70	20	11.70	11.70	-13.9	6,837	-0.20%
2021/04/15	0	0.00	10	11.65	11.70	-10	6,868	-0.15%
2021/04/14	0	0.00	52	11.55	11.55	-52	6,783	-0.77%
2021/04/13	25.1	11.55	1	11.50	11.55	24.1	6,809	0.35%
2021/04/12	21.9	11.45	4.1	11.45	11.50	17.8	6,717	0.26%
2021/04/09	3	11.45	0.1	11.45	11.40	3	6,658	0.04%
2021/04/08	0	0.00	1.5	11.45	11.45	-1.5	6,602	-0.02%
2021/04/07	31	11.45	4.9	11.46	11.45	26.1	6,733	0.39%
2021/04/06	41	11.50	11	11.50	11.45	30	6,741	0.44%
2021/04/01	33	11.47	0	0.00	11.50	33	6,729	0.49%
2021/03/31	12.2	11.50	3.9	11.48	11.50	8.3	6,705	0.12%
2021/03/30	40	11.46	0	0.00	11.50	40	6,676	0.60%
2021/03/29	1	11.45	10.2	11.47	11.45	-9.2	6,696	-0.14%
2021/03/26	14	11.46	10	11.45	11.45	4	6,857	0.06%
2021/03/25	5.1	11.40	6	11.40	11.40	-0.9	6,832	-0.01%
2021/03/24	10	11.35	4.1	11.35	11.35	5.9	6,908	0.09%
2021/03/23	15	11.36	0	0.00	11.35	15	6,882	0.22%
2021/03/22	3.9	11.35	0	0.00	11.40	3.9	6,882	0.06%
2021/03/19	5.2	11.30	5	11.40	11.25	0.2	6,891	0.00%
2021/03/18	0	0.00	6	11.40	11.40	-6	6,694	-0.09%
2021/03/17	2.2	11.40	1	11.40	11.40	1.2	6,687	0.02%
2021/03/16	16.2	11.42	0	0.00	11.50	16.2	6,673	0.24%
2021/03/15	10.3	11.45	4	11.45	11.40	6.3	6,744	0.09%
2021/03/12	10.1	11.25	0	0.00	11.40	10.1	6,790	0.15%
2021/03/11	68.1	11.40	6	11.40	11.30	62.1	6,758	0.92%
2021/03/10	59.4	11.50	0	0.00	11.50	59.4	6,461	0.92%
2021/03/09	24.5	11.35	9.2	11.25	11.45	15.3	6,352	0.24%
2021/03/08	4	11.24	2	11.20	11.20	2	6,131	0.03%
2021/03/05	0.3	11.15	0.2	11.20	11.20	0.2	6,027	0.00%
2021/03/04	1	11.15	0	0.00	11.20	1	6,083	0.02%
2021/03/03	0	0.00	7.6	11.20	11.20	-7.6	6,003	-0.13%
2021/03/02	8.9	11.14	22	11.16	11.10	-13.1	5,903	-0.22%
2021/02/26	58	11.05	0.1	11.05	11.10	58	5,833	0.99%
2021/02/25	0.5	11.05	10	11.09	11.10	-9.5	5,733	-0.17%
2021/02/24	5	11.00	33	11.00	11.00	-28	5,695	-0.49%
2021/02/23	25	10.95	3	10.90	10.95	22	5,537	0.40%
2021/02/22	8	10.85	0.5	10.85	10.85	7.5	5,470	0.14%
2021/02/19	12	10.85	0	0.00	10.85	12	5,431	0.22%
2021/02/18	24.1	10.81	0	0.00	10.85	24.1	5,407	0.45%
2021/02/17	3	10.75	21.4	10.80	10.80	-18.4	5,432	-0.34%
2021/02/05	0	0.00	12.3	10.71	10.70	-12.3	5,362	-0.23%
2021/02/04	10	10.70	0	0.00	10.70	10	5,329	0.19%
2021/02/03	16	10.72	5	10.70	10.70	11	5,426	0.20%
2021/02/02	0	0.00	1	10.70	10.70	-1	5,457	-0.02%
2021/02/01	3.1	10.70	0	0.00	10.70	3.1	5,461	0.06%
2021/01/29	12	10.66	0	0.00	10.65	12	5,429	0.22%
2021/01/28	22	10.65	0	0.00	10.70	22	5,410	0.41%
2021/01/27	2	10.75	0	0.00	10.70	2	5,389	0.04%
2021/01/26	2	10.70	0	0.00	10.70	2	5,329	0.04%
2021/01/25	0.1	10.75	22.4	10.72	10.75	-22.3	5,309	-0.42%
2021/01/22	37	10.70	0	0.00	10.70	37	5,254	0.70%
2021/01/21	0.8	10.75	0	10.80	10.70	0.8	5,197	0.02%
2021/01/20	1.1	10.76	24	10.74	10.70	-22.9	5,154	-0.44%
2021/01/19	0	0.00	4.3	10.80	10.85	-4.3	5,042	-0.08%
2021/01/18	3	10.83	0	0.00	10.85	3	5,096	0.06%
2021/01/15	4.9	10.91	1	10.90	10.85	3.9	5,084	0.08%
2021/01/14	1.6	10.95	0	0.00	10.95	1.6	5,046	0.03%
2021/01/13	2	10.95	0.5	10.93	10.95	1.5	5,034	0.03%
2021/01/12	1	10.95	0	0.00	10.90	1	4,950	0.02%
2021/01/11	3	10.95	0	0.00	11.00	3	4,897	0.06%
2021/01/08	10	10.90	1	10.85	10.90	9	4,813	0.19%
2021/01/07	0	10.85	0	0.00	10.85	0	4,709	0.00%
2021/01/06	16	10.81	5	10.80	10.80	11	4,705	0.23%
2021/01/05	6	10.81	0	0.00	10.85	6	4,619	0.13%
2021/01/04	0.1	10.85	0.5	10.85	10.85	-0.4	4,590	-0.01%
2020/12/31	0	0.00	13.1	10.86	10.85	-13.1	4,533	-0.29%
2020/12/30	0	0.00	8	10.89	10.90	-8	4,442	-0.18%
2020/12/29	1.2	10.75	0.4	10.75	10.75	0.8	4,263	0.02%
2020/12/28	4	10.75	0	0.00	10.75	4	4,227	0.09%
2020/12/25	3.5	10.75	0	0.00	10.75	3.5	4,213	0.08%
2020/12/24	5	10.75	0	0.00	10.80	5	4,196	0.12%
2020/12/23	2	10.75	14	10.70	10.75	-12	4,173	-0.29%
2020/12/22	19.3	10.75	30	10.75	10.75	-10.7	4,135	-0.26%
2020/12/18	50	10.83	0.1	10.90	10.80	49.9	4,024	1.24%
2020/12/17	12	10.90	0.1	10.90	10.90	11.9	4,000	0.30%
2020/12/16	1	10.90	0	0.00	10.90	1	4,050	0.02%
2020/12/15	5	10.80	0	0.00	10.80	5	4,044	0.12%
2020/12/14	3	10.90	100	10.85	10.85	-97	4,008	-2.42%
2020/12/11	2.5	10.89	0	0.00	10.95	2.5	3,970	0.06%
2020/12/10	3	10.88	0.2	10.85	10.85	2.8	3,963	0.07%
2020/12/09	15	10.80	44	10.90	10.85	-29	3,916	-0.74%
2020/12/08	5	10.91	2	11.00	10.90	3	3,796	0.08%
2020/12/07	1	11.05	8	11.01	11.05	-7	3,712	-0.19%
2020/12/04	2.8	10.95	0	0.00	10.95	2.8	3,662	0.08%
2020/12/03	1	10.90	2	11.00	10.95	-1	3,657	-0.03%
2020/12/02	0	0.00	25	10.90	10.95	-25	3,684	-0.68%
2020/12/01	1.5	10.95	2.2	10.90	10.95	-0.7	3,771	-0.02%
2020/11/30	1	10.95	1	11.00	10.90	0	3,828	0.00%
2020/11/27	12	11.00	0	0.00	11.00	12	3,830	0.31%
2020/11/26	2	11.00	20	11.00	11.00	-18	3,875	-0.46%
2020/11/25	0.1	11.00	4	11.01	11.00	-3.9	3,991	-0.10%
2020/11/23	1	11.00	5	11.00	11.00	-4	4,016	-0.10%
2020/11/19	39	11.00	0	0.00	11.00	39	4,702	0.83%
2020/11/18	13	11.00	6	11.02	11.00	7	4,870	0.14%
2020/11/17	4	11.00	0	0.00	11.00	4	4,945	0.08%
2020/11/16	1	11.00	2	11.00	11.05	-1	5,160	-0.02%
2020/11/13	6.1	10.98	0	0.00	11.00	6.1	5,210	0.12%
2020/11/12	0.5	11.05	5	11.05	11.05	-4.5	5,270	-0.09%
2020/11/11	0	0.00	8.2	11.09	11.15	-8.2	5,377	-0.15%
2020/11/10	1	11.00	4	10.95	11.00	-3	5,314	-0.06%
2020/11/09	0	0.00	1	10.90	10.95	-1	5,351	-0.02%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/05	3	10.97	0	0.00	10.85	3	5,435	0.06%
2020/11/04	5.7	10.96	0.6	10.95	10.95	5.1	5,508	0.09%
2020/11/03	0.1	10.90	9.1	10.91	10.95	-8.9	5,552	-0.16%
2020/11/02	15	10.85	0	0.00	10.90	15	5,625	0.27%
2020/10/30	15	10.85	0.7	10.90	10.85	14.3	5,639	0.25%
2020/10/29	2	10.83	0	0.00	10.85	2	5,632	0.04%
2020/10/28	10	10.90	0	0.00	10.85	10	5,655	0.18%
2020/10/27	0	0.00	13	10.92	10.90	-13	5,646	-0.23%
2020/10/26	0	0.00	4	10.94	10.95	-4	5,653	-0.07%
2020/10/23	6	10.83	0	0.00	10.80	6	5,613	0.11%
2020/10/22	2	10.80	0	0.00	10.75	2	5,652	0.04%
2020/10/21	2	10.78	0	0.00	10.80	2	5,745	0.03%
2020/10/16	1	10.75	0	0.00	10.75	1	5,818	0.02%
2020/10/15	1.2	10.77	0	0.00	10.80	1.2	5,921	0.02%
2020/10/13	0	0.00	1	10.85	10.90	-1	5,979	-0.02%
2020/10/12	1	10.90	0	0.00	10.90	1	6,024	0.02%
2020/10/07	0	0.00	0.1	11.00	10.90	-0.1	6,071	0.00%
2020/10/06	3	10.90	1	10.85	10.85	2	6,106	0.03%
2020/09/30	3	10.73	0	0.00	10.70	3	6,198	0.05%
2020/09/28	0	0.00	5	10.60	10.65	-5	6,203	-0.08%
2020/09/25	10	10.60	2.9	10.62	10.55	7.1	6,291	0.11%
2020/09/24	28	10.55	0	0.00	10.50	28	6,315	0.44%
2020/09/23	18	10.74	0	0.00	10.70	18	6,244	0.29%
2020/09/22	23	10.80	0	0.00	10.75	23	6,199	0.37%
2020/09/21	2	10.95	5	10.95	10.90	-3	6,160	-0.05%
2020/09/18	0	0.00	4	10.90	10.95	-4	6,197	-0.06%
2020/09/17	10	10.90	0	0.00	10.95	10	6,208	0.16%
2020/09/16	1	10.95	10	10.90	10.90	-9	6,232	-0.14%
2020/09/15	10	10.90	0	0.00	10.90	10	6,278	0.16%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/11	1	10.90	0	0.00	10.95	1	6,299	0.02%
2020/09/10	21	10.98	26.1	11.00	11.00	-5.1	6,312	-0.08%
2020/09/09	2	11.10	0	0.00	10.95	2	6,353	0.03%
2020/09/04	37	10.86	0	0.00	10.80	37	6,554	0.56%
2020/09/03	0	0.00	1	10.90	10.95	-1	6,507	-0.02%
2020/09/02	4.1	11.00	0	0.00	11.00	4.1	6,491	0.06%
2020/09/01	2	11.13	6	11.14	11.05	-4	6,484	-0.06%
2020/08/31	7	11.16	0	0.00	11.15	7	6,466	0.11%
2020/08/27	12	11.35	0	0.00	11.30	12	6,530	0.18%
2020/08/26	1	11.30	22	11.30	11.30	-21	6,487	-0.32%
2020/08/25	1	12.05	1	12.05	12.10	0	6,157	0.00%
2020/08/24	13.3	12.00	11	12.00	12.00	2.3	5,885	0.04%
2020/08/20	9	12.04	3	12.10	11.90	6	5,667	0.11%
2020/08/19	2	12.10	3	12.10	12.10	-1	5,449	-0.02%
2020/08/18	0	0.00	62	12.05	12.10	-62	5,388	-1.15%
2020/08/17	0	0.00	1	12.00	12.05	-1	5,363	-0.02%
2020/08/14	0	0.00	1	12.00	11.95	-1	5,231	-0.02%
2020/08/13	6	12.00	9	11.95	12.00	-3	5,205	-0.06%
2020/08/12	0	0.00	0.1	12.00	12.00	-0.1	5,115	0.00%
2020/08/11	0	0.00	5	12.00	11.95	-5	5,056	-0.10%
2020/08/10	1	11.95	0	0.00	12.00	1	5,032	0.02%
2020/08/07	1	11.90	0.8	11.95	11.95	0.2	4,985	0.00%
2020/08/06	1	11.80	14.9	11.80	11.85	-13.9	4,969	-0.28%
2020/08/05	2	11.73	3	11.75	11.75	-1	4,940	-0.02%
2020/08/04	0	0.00	7	11.70	11.70	-7	5,035	-0.14%
2020/08/03	2	11.70	0	0.00	11.65	2	5,072	0.04%
2020/07/31	0	0.00	0.4	11.70	11.70	-0.4	5,074	-0.01%
2020/07/30	1	11.70	0	0.00	11.70	1	5,134	0.02%
2020/07/29	1	11.75	0	0.00	11.70	1	5,138	0.02%
2020/07/28	1	11.65	1	11.70	11.65	0	5,188	0.00%
2020/07/27	2.1	11.75	0	0.00	11.70	2.1	5,255	0.04%
2020/07/24	0	0.00	1	11.80	11.85	-1	5,214	-0.02%
2020/07/23	0	0.00	7	11.90	11.90	-7	5,235	-0.13%
2020/07/21	0	0.00	3	11.85	11.95	-3	5,290	-0.06%
2020/07/20	5	11.80	21	11.80	11.80	-16	5,195	-0.31%
2020/07/17	2	11.85	0	0.00	11.90	2	5,220	0.04%
2020/07/15	0	0.00	5	11.78	11.80	-5	5,275	-0.09%
2020/07/13	1	11.80	0	0.00	11.80	1	5,481	0.02%
2020/07/10	15	11.75	0	0.00	11.75	15	5,566	0.27%
2020/07/09	2	11.88	0	0.00	11.85	2	5,594	0.04%
2020/07/08	0	0.00	10	11.85	11.85	-10	5,648	-0.18%
2020/07/07	0.1	11.85	0	0.00	11.80	0.1	5,806	0.00%
2020/07/06	0	0.00	1	11.80	11.85	-1	5,902	-0.02%
2020/07/03	1	11.80	20	11.75	11.70	-19	5,943	-0.32%
2020/07/01	0	0.00	1	11.70	11.65	-1	6,040	-0.02%
2020/06/30	2	11.65	0	0.00	11.65	2	6,104	0.03%
2020/06/29	6	11.68	0	0.00	11.65	6	6,119	0.10%
2020/06/24	21	11.75	2	11.75	11.75	19	6,170	0.31%
2020/06/22	0	0.00	12	11.85	11.80	-12	6,373	-0.19%
2020/06/19	1	11.80	0.6	11.90	11.90	0.4	6,598	0.01%
2020/06/18	1	11.85	4.8	11.86	11.90	-3.8	6,735	-0.06%
2020/06/16	0	0.00	3	11.80	11.80	-3	7,062	-0.04%
2020/06/15	1	11.65	1	11.70	11.70	0	7,552	0.00%
2020/06/12	5	11.69	0	0.00	11.70	5	7,744	0.06%
2020/06/11	0	0.00	4	11.88	11.80	-4	7,862	-0.05%
2020/06/10	1	11.90	3	11.85	11.95	-2	7,969	-0.03%
2020/06/09	3	11.98	0	0.00	11.95	3	8,425	0.04%
2020/06/08	2	11.95	1	11.95	11.95	1	8,764	0.01%
2020/06/05	0	0.00	1	11.90	11.85	-1	8,808	-0.01%
2020/06/04	2	11.80	23	11.75	11.85	-21	9,065	-0.23%
2020/06/03	2	11.80	3	11.82	11.85	-1	9,227	-0.01%
2020/06/02	0	0.00	5	11.58	11.65	-5	9,165	-0.05%
2020/06/01	0	0.00	5	11.55	11.55	-5	9,162	-0.05%
2020/05/29	11	11.40	2	11.50	11.40	9	9,190	0.10%
2020/05/28	11	11.50	1	11.50	11.50	10	9,131	0.11%
2020/05/27	4	11.49	3	11.50	11.45	1	9,316	0.01%
2020/05/26	0	0.00	3	11.50	11.45	-3	9,374	-0.03%
2020/05/25	6	11.39	0	0.00	11.40	6	9,598	0.06%
2020/05/22	2	11.40	2	11.40	11.40	0	9,636	0.00%
2020/05/21	1	11.45	2	11.50	11.50	-1	9,639	-0.01%
2020/05/20	2	11.40	2	11.40	11.45	0	9,651	0.00%
2020/05/19	0	0.00	3	11.45	11.45	-3	9,645	-0.03%
2020/05/18	6	11.38	0	0.00	11.35	6	9,669	0.06%
2020/05/15	2	11.38	0	0.00	11.35	2	9,670	0.02%
2020/05/14	21	11.39	0	0.00	11.35	21	9,660	0.22%
2020/05/13	33.1	11.44	0	0.00	11.40	33.1	9,643	0.34%
2020/05/12	33	11.39	0	0.00	11.35	33	9,624	0.34%
2020/05/11	2	11.50	1	11.50	11.40	1	9,616	0.01%
2020/05/08	11	11.30	0	0.00	11.30	11	9,539	0.12%
2020/05/07	5	11.20	0	0.00	11.20	5	9,529	0.05%
2020/05/06	9	11.28	2	11.25	11.20	7	9,531	0.07%
2020/05/04	7	11.22	0	0.00	11.25	7	9,688	0.07%
2020/04/30	3	11.43	3	11.50	11.45	0	9,665	0.00%
2020/04/29	12	11.30	3	11.30	11.30	9	9,745	0.09%
2020/04/27	0	0.00	11	11.01	11.10	-11	10,092	-0.11%
2020/04/24	10	10.90	0	0.00	10.95	10	10,138	0.10%
2020/04/23	10	10.90	0	10.95	10.90	10	10,098	0.10%
2020/04/22	5	10.70	0	0.00	10.80	5	10,083	0.05%
2020/04/21	44	10.88	0	0.00	10.85	44	10,114	0.44%
2020/04/20	7	11.05	0	0.00	11.10	7	10,024	0.07%
2020/04/17	0	11.05	0	0.00	11.00	0	10,054	0.00%
2020/04/16	0	0.00	7	11.00	11.00	-7	9,942	-0.07%
2020/04/15	4	11.14	20	11.20	11.15	-16	9,875	-0.16%
2020/04/14	0	0.00	10	11.00	11.00	-10	9,838	-0.10%
2020/04/13	14	10.84	70	10.75	10.80	-56	9,830	-0.57%
2020/04/10	18	10.88	10	10.90	10.95	8	9,773	0.08%
2020/04/09	80	10.65	1	10.60	10.65	79	9,640	0.82%
2020/04/08	10	10.45	0	0.00	10.55	10	9,507	0.11%
2020/04/07	0	0.00	1	10.25	10.35	-1	9,413	-0.01%
2020/04/06	10	10.05	0	0.00	10.20	10	9,380	0.11%
2020/04/01	7.1	10.28	0	0.00	10.20	7.1	9,304	0.08%
2020/03/30	1	10.35	0	0.00	10.25	1	9,179	0.01%
2020/03/27	23	10.49	4	10.60	10.45	19	9,041	0.21%
2020/03/26	6	10.31	1	10.45	10.35	5	8,911	0.06%
2020/03/25	8	10.60	13	10.51	10.55	-5	8,761	-0.06%
2020/03/24	4	9.97	0	0.00	10.00	4	8,512	0.05%
2020/03/23	6	9.63	0	0.00	9.69	6	8,362	0.07%
2020/03/20	28	9.88	20	9.49	9.90	8	8,291	0.10%
2020/03/19	55	9.19	20.1	9.24	9.16	34.9	8,036	0.43%
2020/03/18	14	10.21	0	0.00	10.05	14	7,533	0.19%
2020/03/17	9	10.31	26.2	10.31	10.25	-17.2	7,335	-0.23%
2020/03/16	14	10.91	101	11.01	10.75	-87	7,126	-1.22%	大賣/
2020/03/13	11	11.06	39	10.98	11.20	-28	6,913	-0.40%
2020/03/12	24	11.74	52	11.85	11.65	-28	6,467	-0.43%
2020/03/11	16	11.97	0	0.00	11.95	16	6,105	0.26%
2020/03/10	59	11.92	6	11.92	12.00	53	6,024	0.88%
2020/03/09	88	12.10	0	0.00	12.05	88	5,785	1.52%
2020/03/06	31	12.25	0	0.00	12.25	31	5,553	0.56%
2020/03/05	3	12.35	0	0.00	12.30	3	5,547	0.05%
2020/03/02	18	12.21	30	12.20	12.20	-12	5,524	-0.22%
2020/02/27	0	0.00	20	12.35	12.35	-20	5,330	-0.38%
2020/02/26	71	12.25	12.5	12.33	12.35	58.5	5,257	1.11%
2020/02/25	0.1	12.20	1	12.15	12.15	-0.9	5,042	-0.02%
2020/02/24	2	12.20	165	12.20	12.25	-163	4,989	-3.27%	大賣/鉅額交易
2020/02/21	6	12.32	0	0.00	12.30	6	4,969	0.12%
2020/02/20	2	12.40	0	0.00	12.35	2	4,984	0.04%
2020/02/19	1	12.35	5	12.30	12.35	-4	4,993	-0.08%
2020/02/18	1	12.25	0	0.00	12.30	1	5,019	0.02%
2020/02/17	9	12.25	0	0.00	12.25	9	5,029	0.18%
2020/02/13	35	12.30	0	0.00	12.30	35	5,061	0.69%
2020/02/12	117	12.26	7	12.29	12.25	110	5,200	2.12%	大買/鉅額交易
2020/02/10	1	12.15	0	0.00	12.15	1	5,303	0.02%
2020/02/06	20	12.35	24	12.31	12.35	-4	5,398	-0.07%
2020/02/05	2	12.10	0	0.00	12.15	2	5,354	0.04%
2020/02/04	12	12.05	2	12.10	12.15	10	5,261	0.19%
2020/02/03	7	11.96	20	11.95	12.05	-13	5,305	-0.25%
2020/01/31	35	12.15	3	12.20	12.15	32	5,124	0.62%
2020/01/30	19	12.11	3	12.10	12.10	16	4,971	0.32%
2020/01/20	5	12.43	0	0.00	12.50	5	4,664	0.11%
2020/01/17	0	0.00	5.7	12.41	12.45	-5.7	4,600	-0.12%
2020/01/16	0	0.00	5	12.40	12.45	-5	4,618	-0.11%
2020/01/15	5	12.55	5	12.46	12.50	0	4,644	0.00%
2020/01/14	0	0.00	7	12.45	12.45	-7	4,585	-0.15%
2020/01/13	0	0.00	11	12.40	12.40	-11	4,568	-0.24%
2020/01/10	20	12.28	0	0.00	12.30	20	4,650	0.43%
2020/01/09	2	12.20	3	12.25	12.25	-1	4,636	-0.02%
2020/01/08	1.5	12.20	2	12.25	12.20	-0.5	4,629	-0.01%
2020/01/07	1	12.25	10	12.25	12.30	-9	4,570	-0.20%
2020/01/06	10	12.15	11	12.15	12.15	-1	4,541	-0.02%
2020/01/03	0	0.00	2	12.05	12.10	-2	4,529	-0.04%
2020/01/02	5	12.05	0	0.00	12.05	5	4,500	0.11%
2019/12/30	0	0.00	50	12.00	12.00	-50	4,499	-1.11%
2019/12/27	0	0.00	10	12.00	12.00	-10	4,502	-0.22%
2019/12/26	2	12.00	5.5	11.95	11.95	-3.5	4,518	-0.08%
2019/12/25	8	12.00	0	0.00	12.00	8	4,558	0.18%
2019/12/24	10	12.00	0	0.00	11.95	10	4,634	0.22%
2019/12/19	0	0.00	5	11.95	11.95	-5	4,711	-0.11%
2019/12/18	0	0.00	1	11.95	11.95	-1	4,737	-0.02%
2019/12/16	0.2	11.95	0	0.00	11.95	0.2	4,790	0.00%
2019/12/13	1	11.95	0	0.00	11.90	1	4,808	0.02%
2019/12/12	0.1	11.90	0	0.00	11.90	0.1	4,794	0.00%
2019/12/10	4	11.85	0	0.00	11.85	4	4,721	0.08%
2019/12/09	12	11.85	4	11.85	11.85	8	4,767	0.17%
2019/12/06	5	11.85	0	0.00	11.85	5	4,763	0.10%
2019/12/05	3	11.85	10	11.85	11.85	-7	4,792	-0.15%
2019/12/03	17	11.90	0	0.00	11.95	17	4,797	0.35%
2019/12/02	31	11.90	0	0.00	11.95	31	4,797	0.65%
2019/11/29	0	0.00	0.1	11.95	11.95	-0.1	4,759	0.00%
2019/11/28	0	0.00	1	12.00	11.95	-1	4,769	-0.02%
2019/11/27	0	0.00	2	12.00	12.00	-2	4,793	-0.04%
2019/11/26	0	0.00	5	11.90	11.90	-5	4,778	-0.10%
2019/11/25	0	0.00	0.6	11.95	11.90	-0.6	4,848	-0.01%
2019/11/22	1	11.90	0	0.00	11.90	1	5,085	0.02%
2019/11/21	5	11.92	0	0.00	11.90	5	5,276	0.09%
2019/11/19	13	11.95	0	0.00	11.90	13	5,419	0.24%
2019/11/12	0	0.00	12	11.95	12.00	-12	5,614	-0.21%
2019/11/11	0.4	12.00	8	11.95	11.95	-7.6	5,657	-0.13%
2019/11/08	100	11.95	0	0.00	11.95	100	5,546	1.80%
2019/11/07	0	0.00	10	11.85	11.85	-10	5,492	-0.18%
2019/11/05	0.5	11.85	12	11.80	11.85	-11.5	5,393	-0.21%
2019/11/04	4	11.78	3	11.80	11.85	1	5,475	0.02%
2019/11/01	5.4	11.80	0	0.00	11.80	5.4	5,450	0.10%
2019/10/31	8	11.75	0	0.00	11.75	8	5,542	0.14%
2019/10/30	0.1	11.80	0	0.00	11.80	0.1	5,514	0.00%
2019/10/29	2	11.80	0	0.00	11.75	2	5,526	0.04%
2019/10/28	1.4	11.76	2	11.75	11.75	-0.6	5,520	-0.01%
2019/10/25	2	11.80	10	11.80	11.80	-8	5,506	-0.15%
2019/10/23	2	11.80	0	0.00	11.80	2	5,494	0.04%
2019/10/22	0	0.00	11	11.80	11.80	-11	5,551	-0.20%
2019/10/21	60	11.85	0	0.00	11.85	60	5,553	1.08%
2019/10/18	0	0.00	10	11.80	11.90	-10	5,619	-0.18%
2019/10/16	2	11.80	1.1	11.80	11.80	0.9	5,484	0.02%
2019/10/15	4	11.80	0	0.00	11.85	4	5,482	0.07%
2019/10/04	3	11.77	0	0.00	11.75	3	5,483	0.05%
2019/10/03	7	11.76	0	0.00	11.75	7	5,482	0.13%
2019/10/02	2	11.85	0	0.00	11.80	2	5,476	0.04%
2019/10/01	4	11.85	1.8	11.87	11.85	2.2	5,480	0.04%
2019/09/27	3	11.88	1	11.85	11.85	2	5,447	0.04%
2019/09/25	6	11.93	0	0.00	11.95	6	5,510	0.11%
2019/09/23	0	0.00	7	11.95	12.00	-7	5,509	-0.13%
2019/09/20	13	11.95	7	11.95	11.95	6	5,538	0.11%
2019/09/19	2	11.90	0	0.00	11.95	2	5,497	0.04%
2019/09/18	3	11.97	0	0.00	11.95	3	5,488	0.05%
2019/09/17	3.8	11.92	10	11.95	11.90	-6.2	5,493	-0.11%
2019/09/16	7	11.99	0	0.00	12.00	7	5,546	0.13%
2019/09/11	6	11.95	0	0.00	12.00	6	5,706	0.11%
2019/09/10	12	11.85	10	11.90	11.95	2	5,704	0.04%
2019/09/09	7	11.84	0	0.00	11.85	7	5,684	0.12%
2019/09/06	1	11.75	0	0.00	11.80	1	5,681	0.02%
2019/09/05	2	11.75	0	0.00	11.80	2	5,745	0.03%
2019/09/02	2	11.75	0	0.00	11.75	2	6,242	0.03%
2019/08/30	15	11.70	1	11.70	11.80	14	6,498	0.22%
2019/08/29	0	0.00	1	11.75	11.75	-1	6,575	-0.02%
2019/08/28	7	11.74	0	0.00	11.75	7	6,656	0.11%
2019/08/27	10	11.61	13	11.60	11.60	-3	6,643	-0.05%
2019/08/23	10	12.48	5	12.48	12.50	5	6,289	0.08%
2019/08/22	31	12.52	1	12.50	12.50	30	6,224	0.48%
2019/08/21	25	12.51	0	0.00	12.50	25	6,194	0.40%
2019/08/19	0	0.00	10.3	12.55	12.55	-10.3	6,294	-0.16%
2019/08/15	13	12.43	17	12.35	12.35	-4	6,222	-0.06%
2019/08/14	4	12.45	0	0.00	12.55	4	6,212	0.06%
2019/08/13	5	12.50	0	0.00	12.45	5	6,170	0.08%
2019/08/12	0	0.00	8	12.45	12.50	-8	6,160	-0.13%
2019/08/07	1	12.30	0	0.00	12.30	1	6,166	0.02%
2019/08/06	4	12.15	0	0.00	12.25	4	6,224	0.06%
2019/08/05	2	12.33	0	0.00	12.30	2	6,174	0.03%
2019/08/02	22	12.41	0	0.00	12.40	22	6,213	0.35%
2019/08/01	7	12.55	0	0.00	12.55	7	6,158	0.11%
2019/07/31	3	12.65	0	0.00	12.65	3	6,169	0.05%
2019/07/30	2	12.70	0	0.00	12.70	2	6,166	0.03%
2019/07/29	19	12.74	0	12.75	12.75	19	6,365	0.30%
2019/07/26	3	12.75	0	0.00	12.75	3	6,497	0.05%
2019/07/24	17	12.76	4	12.75	12.70	13	6,821	0.19%
2019/07/23	2	12.80	0	0.00	12.80	2	6,955	0.03%
2019/07/22	1	12.70	0	0.00	12.75	1	7,128	0.01%
2019/07/18	13	12.55	0	0.00	12.60	13	7,096	0.18%
2019/07/17	5	12.55	0	0.00	12.55	5	7,086	0.07%
2019/07/16	6	12.55	0	0.00	12.55	6	7,046	0.09%
2019/07/12	10	12.55	0	0.00	12.60	10	7,022	0.14%
2019/07/11	0	0.00	2	12.53	12.55	-2	7,011	-0.03%
2019/07/10	0	0.00	1	12.50	12.50	-1	7,008	-0.01%
2019/07/09	1	12.45	0	0.00	12.50	1	7,017	0.01%
2019/07/04	2	12.40	0	0.00	12.40	2	7,176	0.03%
2019/07/03	80	12.30	31	12.30	12.40	49	7,239	0.68%
2019/07/02	10	12.40	0	0.00	12.30	10	7,284	0.14%
2019/06/28	1	12.50	9.6	12.50	12.50	-8.6	7,189	-0.12%
2019/06/27	0	0.00	1	12.45	12.50	-1	7,246	-0.01%
2019/06/25	2	12.45	0	0.00	12.45	2	7,224	0.03%
2019/06/20	6	12.51	3	12.50	12.50	3	7,287	0.04%
2019/06/19	0	0.00	2	12.53	12.55	-2	7,346	-0.03%
2019/06/18	1	12.45	8	12.50	12.50	-7	7,272	-0.10%
2019/06/17	0	0.00	12	12.35	12.45	-12	7,354	-0.16%
2019/06/13	2	12.25	1	12.20	12.30	1	7,594	0.01%
2019/06/12	16	12.16	22	12.20	12.25	-6	7,738	-0.08%
2019/06/11	16	12.64	0	0.00	12.50	16	7,488	0.21%
2019/06/10	10.8	12.74	0.4	12.70	12.70	10.3	7,366	0.14%
2019/06/06	0	0.00	6	12.55	12.55	-6	7,260	-0.08%
2019/06/04	6	12.35	0	0.00	12.30	6	6,885	0.09%
2019/06/03	1	12.15	0	0.00	12.30	1	6,919	0.01%
2019/05/31	1	12.20	0	0.00	12.25	1	6,870	0.01%
2019/05/30	0	0.00	2	12.05	12.20	-2	6,788	-0.03%
2019/05/28	5	12.20	0	0.00	12.10	5	6,798	0.07%
2019/05/27	4	12.15	6	12.20	12.20	-2	6,759	-0.03%
2019/05/24	10	12.00	7	12.00	12.10	3	6,659	0.05%
2019/05/23	11	12.10	0	0.00	12.00	11	6,584	0.17%
2019/05/22	24	12.10	0	0.00	12.10	24	6,546	0.37%
2019/05/20	23	11.90	33	11.86	11.90	-10	6,529	-0.15%
2019/05/17	4	11.83	0	0.00	11.85	4	6,516	0.06%
2019/05/15	5	11.82	1	11.85	11.80	4	6,523	0.06%
2019/05/14	5	11.74	0	0.00	11.75	5	6,503	0.08%
2019/05/13	10	11.90	0	0.00	11.80	10	6,397	0.16%
2019/05/10	10	11.95	12	11.95	11.90	-2	6,424	-0.03%
2019/05/09	1	11.85	0	0.00	11.85	1	6,341	0.02%
2019/05/08	2	11.85	0	0.00	11.90	2	6,297	0.03%
2019/05/07	14	11.95	0	0.00	11.90	14	6,259	0.22%
2019/05/06	67	11.89	123	11.89	11.85	-56	6,235	-0.90%	大賣/
2019/05/03	9	12.00	0.6	12.05	12.05	8.4	6,031	0.14%
2019/05/02	8	12.08	7	12.10	12.15	1	5,909	0.02%
2019/04/30	25	11.96	3	11.98	12.00	22	5,811	0.38%
2019/04/29	9	11.76	5	11.74	11.80	4	5,626	0.07%
2019/04/26	5	11.49	51.1	11.50	11.50	-46.1	5,418	-0.85%
2019/04/25	13	11.35	0	0.00	11.40	13	5,215	0.25%
2019/04/23	1	11.30	0	0.00	11.35	1	5,166	0.02%
2019/04/19	2	11.25	0	0.00	11.30	2	5,304	0.04%
2019/04/17	1	11.25	3	11.25	11.25	-2	5,287	-0.04%
2019/04/16	3	11.25	0	0.00	11.25	3	5,247	0.06%
2019/04/15	1	11.25	0	0.00	11.30	1	5,204	0.02%
2019/04/12	0	0.00	10	11.25	11.25	-10	5,159	-0.19%
2019/04/11	2	11.25	0	0.00	11.25	2	5,135	0.04%
2019/04/10	1	11.20	0	0.00	11.25	1	5,099	0.02%
2019/04/08	3	11.35	10	11.35	11.35	-7	4,826	-0.15%
2019/04/03	3	11.35	0.1	11.35	11.35	2.9	4,730	0.06%
2019/04/02	0	0.00	2	11.40	11.35	-2	4,668	-0.04%
2019/04/01	10	11.40	0	0.00	11.40	10	4,628	0.22%
2019/03/29	3	11.35	4	11.40	11.40	-1	4,544	-0.02%
2019/03/28	1	11.35	6	11.40	11.40	-5	4,474	-0.11%
2019/03/27	2	11.30	4	11.40	11.40	-2	4,445	-0.04%
2019/03/26	0	0.00	2	11.35	11.35	-2	4,395	-0.05%
2019/03/25	3	11.20	0	0.00	11.20	3	4,347	0.07%
2019/03/20	4	11.33	52	11.35	11.30	-48	4,143	-1.16%
2019/03/19	35	11.38	2	11.38	11.40	33	4,032	0.82%
2019/03/18	7	11.14	4	11.20	11.30	3	3,907	0.08%
2019/03/15	12	11.05	28	11.05	11.05	-16	3,756	-0.43%
2019/03/13	2	10.90	0	0.00	10.85	2	3,594	0.06%
2019/03/11	1.2	10.90	0	0.00	10.90	1.2	3,567	0.03%
2019/03/07	11	10.85	15	10.90	10.85	-4	3,593	-0.11%
2019/03/06	1	10.80	0	0.00	10.80	1	3,456	0.03%
2019/03/04	3	10.70	1.1	10.70	10.75	1.9	3,395	0.06%
2019/02/27	0	0.00	5	10.65	10.65	-5	3,338	-0.15%
2019/02/26	0	0.00	5	10.70	10.70	-5	3,328	-0.15%
2019/02/21	1	10.60	2	10.60	10.60	-1	3,246	-0.03%
2019/02/20	0	0.00	0.3	10.65	10.65	-0.3	3,215	-0.01%
2019/02/18	10	10.60	5	10.60	10.60	5	3,125	0.16%
2019/02/15	2	10.55	0	0.00	10.55	2	3,103	0.06%
2019/02/13	1	10.55	0	0.00	10.60	1	3,026	0.03%
2019/02/11	28	10.55	0	0.00	10.50	28	3,011	0.93%
2019/01/30	0	0.00	0.5	10.50	10.50	-0.5	2,916	-0.02%
2019/01/28	0	0.00	10	10.45	10.50	-10	2,861	-0.35%
2019/01/24	0	0.00	13.8	10.40	10.45	-13.8	2,781	-0.49%
2019/01/23	1	10.40	0	0.00	10.40	1	2,795	0.04%
2019/01/17	0	0.00	25	10.35	10.40	-25	2,814	-0.89%
2019/01/15	0	0.00	3	10.35	10.35	-3	2,893	-0.10%
2019/01/08	12	10.20	0	0.00	10.15	12	3,000	0.40%
2018/12/27	5	10.10	0	0.00	10.10	5	3,415	0.15%
2018/12/22	0	0.00	0.9	10.15	10.15	-0.9	3,483	-0.03%
2018/12/19	3	10.15	0	0.00	10.20	3	3,665	0.08%
2018/12/18	2	10.20	0	0.00	10.15	2	3,656	0.05%
2018/12/17	0	0.00	6	10.20	10.25	-6	3,658	-0.16%
2018/12/14	2.6	10.24	0	0.00	10.25	2.6	3,689	0.07%
2018/12/12	1	10.20	0	0.00	10.20	1	3,720	0.03%
2018/12/06	2	10.20	23	10.20	10.15	-21	3,851	-0.55%
2018/12/05	3	10.25	15	10.20	10.20	-12	3,824	-0.31%
2018/12/04	1	10.35	0	0.00	10.35	1	3,871	0.03%
2018/12/03	1	10.30	0	0.00	10.30	1	3,900	0.03%
2018/11/29	0	0.00	6	10.30	10.25	-6	3,921	-0.15%
2018/11/15	4	10.25	0	0.00	10.25	4	4,139	0.10%
2018/11/14	20	10.20	0	0.00	10.30	20	4,171	0.48%
2018/11/13	4	10.18	0	0.00	10.25	4	4,180	0.10%
2018/11/09	2	10.25	0	0.00	10.30	2	4,212	0.05%
2018/11/07	0	0.00	23	10.25	10.30	-23	4,210	-0.55%
2018/11/05	1	10.20	0	0.00	10.25	1	4,325	0.02%
2018/10/31	5	10.20	0	0.00	10.20	5	4,391	0.11%
2018/10/26	0	0.00	1	10.05	10.15	-1	4,493	-0.02%
2018/10/25	4	10.03	50	9.99	10.10	-46	4,433	-1.04%
2018/10/24	11	10.10	0	0.00	10.15	11	4,588	0.24%
2018/10/19	9	10.19	0	10.25	10.25	9	4,913	0.18%
2018/10/18	3	10.30	0	0.00	10.30	3	4,767	0.06%
2018/10/17	1	10.40	13.5	10.35	10.40	-12.5	4,813	-0.26%
2018/10/15	2	10.30	0	0.00	10.30	2	4,820	0.04%
2018/10/12	3	10.28	0.1	10.40	10.35	2.9	4,771	0.06%
2018/10/11	3	10.25	0.1	10.30	10.25	2.9	4,722	0.06%
2018/10/09	0	0.00	1	10.60	10.60	-1	4,601	-0.02%
2018/10/08	5	10.50	0	0.00	10.50	5	4,611	0.11%
2018/10/05	6.3	10.53	0	0.00	10.50	6.3	4,625	0.14%
2018/10/04	4	10.66	0	0.00	10.60	4	4,549	0.09%
2018/10/03	1	10.70	10	10.75	10.70	-9	4,525	-0.20%
2018/10/01	3	10.75	0	0.00	10.75	3	4,506	0.07%
2018/09/28	0	0.00	1	10.75	10.75	-1	4,511	-0.02%
2018/09/27	0.7	10.70	0	0.00	10.70	0.7	4,407	0.02%
2018/09/26	0	0.00	6	10.65	10.65	-6	4,432	-0.14%
2018/09/20	1.2	10.66	2.2	10.68	10.70	-1	4,393	-0.02%
2018/09/19	10	10.65	10	10.60	10.65	0	4,380	0.00%
2018/09/17	10	10.65	0	0.00	10.60	10	4,390	0.23%
2018/09/12	0	0.00	0.1	10.55	10.55	-0.1	4,250	0.00%
2018/09/11	0	0.00	2	10.40	10.50	-2	4,227	-0.05%
2018/09/10	0	0.00	63.3	10.41	10.45	-63.3	4,240	-1.49%
2018/09/07	0	0.00	5.1	10.45	10.45	-5.1	4,190	-0.12%
2018/09/06	5	10.45	10	10.40	10.40	-5	4,165	-0.12%
2018/09/05	1	10.45	15	10.45	10.40	-14	4,151	-0.34%
2018/08/31	0	0.00	1	10.40	10.45	-1	4,126	-0.02%
2018/08/30	0	0.00	0.3	10.40	10.40	-0.3	4,135	-0.01%
2018/08/24	5	10.25	0	0.00	10.20	5	4,123	0.12%
2018/08/23	9	10.25	0	0.00	10.30	9	4,134	0.22%
2018/08/22	5	10.25	0	0.00	10.25	5	4,163	0.12%
2018/08/21	5	10.20	0	0.00	10.20	5	4,132	0.12%
2018/08/16	1	10.15	0	0.00	10.15	1	4,070	0.02%
2018/08/15	23	10.15	1	10.20	10.15	22	4,057	0.54%
2018/08/14	5	10.20	9	10.15	10.15	-4	4,055	-0.10%
2018/08/10	10	10.23	0	0.00	10.30	10	4,037	0.25%
2018/08/07	10	10.25	0	0.00	10.30	10	3,976	0.25%
2018/08/03	3	10.20	2	10.20	10.30	1	3,969	0.03%
2018/08/02	41	10.20	0	0.00	10.15	41	3,941	1.04%
2018/08/01	55	10.20	5	10.20	10.25	50	3,873	1.29%
2018/07/31	21	10.14	3	10.15	10.15	18	3,844	0.47%
2018/07/30	21	10.60	0	0.00	10.65	21	3,618	0.58%
2018/07/27	20.5	10.65	0	0.00	10.65	20.5	3,390	0.60%
2018/07/26	32	10.63	0	0.00	10.65	32	3,323	0.96%
2018/07/25	10	10.60	0	0.00	10.60	10	3,298	0.30%
2018/07/24	5	10.55	0	0.00	10.55	5	3,283	0.15%
2018/07/23	9	10.50	0	0.00	10.50	9	3,231	0.28%
2018/07/18	4	10.45	5.5	10.46	10.50	-1.5	3,161	-0.05%
2018/07/16	1	10.40	0	0.00	10.40	1	3,098	0.03%
2018/07/06	1	10.30	0	0.00	10.25	1	3,140	0.03%
2018/07/05	14	10.30	2	10.30	10.30	12	3,154	0.38%
2018/07/04	5	10.31	0	0.00	10.30	5	3,180	0.16%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/06/29	5	10.40	0	0.00	10.45	5	3,164	0.16%
2018/06/28	0	0.00	40	10.40	10.35	-40	3,155	-1.27%
2018/06/27	11	10.40	2	10.45	10.40	9	3,159	0.28%
2018/06/26	1	10.45	0.2	10.50	10.50	0.9	3,156	0.03%
2018/06/25	0	0.00	10	10.50	10.50	-10	3,141	-0.32%
2018/06/22	10	10.50	0	0.00	10.45	10	3,173	0.32%
2018/06/21	5	10.55	5	10.50	10.50	0	3,207	0.00%
2018/06/20	0	0.00	7	10.49	10.50	-7	3,237	-0.22%
2018/06/15	5	10.50	0.2	10.50	10.50	4.8	3,219	0.15%
2018/06/14	3	10.45	0	0.00	10.45	3	3,207	0.09%
2018/06/13	0.2	10.45	0	0.00	10.45	0.2	3,230	0.01%
2018/06/12	1	10.50	0	0.00	10.50	1	3,332	0.03%
2018/06/08	0	0.00	5	10.45	10.40	-5	3,436	-0.15%
2018/06/07	1	10.45	0	0.00	10.45	1	3,475	0.03%
2018/06/06	0	0.00	5	10.45	10.45	-5	3,435	-0.15%
2018/06/05	5	10.40	10	10.40	10.45	-5	3,406	-0.15%
2018/06/01	0	0.00	100	10.35	10.30	-100	3,412	-2.93%
2018/05/31	45	10.35	0	0.00	10.30	45	3,413	1.32%
2018/05/29	0	0.00	10	10.35	10.40	-10	3,428	-0.29%
2018/05/28	20	10.35	1	10.40	10.40	19	3,486	0.55%
2018/05/25	7	10.35	0	0.00	10.35	7	3,514	0.20%
2018/05/24	10	10.35	0	0.00	10.40	10	3,553	0.28%
2018/05/22	0	0.00	8	10.35	10.35	-8	3,657	-0.22%
2018/05/21	0	0.00	0.5	10.40	10.40	-0.5	3,760	-0.01%
2018/05/16	10	10.35	0	0.00	10.40	10	3,913	0.26%
2018/05/08	3	10.30	0	0.00	10.30	3	4,389	0.07%
2018/05/07	0	10.30	0	0.00	10.25	0	4,416	0.00%
2018/05/04	0	0.00	3.3	10.25	10.25	-3.3	4,431	-0.07%
2018/05/03	0	0.00	25	10.30	10.35	-25	4,432	-0.56%
2018/04/30	25	10.20	0	0.00	10.25	25	4,402	0.57%
2018/04/26	0	0.00	3	10.15	10.15	-3	4,452	-0.07%
2018/04/25	14	10.15	0	0.00	10.15	14	4,507	0.31%
2018/04/24	20	10.20	22	10.15	10.20	-2	4,588	-0.04%
2018/04/17	0	0.00	17	10.15	10.15	-17	4,876	-0.35%
2018/04/13	1	10.20	6	10.20	10.20	-5	4,906	-0.10%
2018/04/12	0	0.00	10	10.20	10.25	-10	4,963	-0.20%
2018/04/10	10	10.20	0	0.00	10.20	10	5,003	0.20%
2018/04/09	0	0.00	2	10.20	10.20	-2	5,028	-0.04%
2018/04/03	18	10.17	0	0.00	10.15	18	5,016	0.36%
2018/03/29	0.3	10.20	0	0.00	10.20	0.3	4,992	0.01%
2018/03/28	0	10.25	0	0.00	10.25	0	4,931	0.00%
2018/03/26	2	10.25	0	0.00	10.20	2	4,871	0.04%
2018/03/22	17	10.35	0	0.00	10.30	17	4,828	0.35%
2018/03/21	16	10.37	2	10.35	10.35	14	4,827	0.29%
2018/03/20	10	10.35	0	0.00	10.35	10	4,859	0.21%
2018/03/19	0	0.00	6	10.40	10.40	-6	4,873	-0.12%
2018/03/16	0	10.40	0	0.00	10.40	0	4,851	0.00%
2018/03/15	18	10.31	10	10.30	10.25	8	4,738	0.17%
2018/03/13	1.1	10.24	1	10.15	10.25	0.1	4,605	0.00%
2018/03/12	2	10.15	0	0.00	10.15	2	4,550	0.04%
2018/03/08	0	0.00	2	10.15	10.10	-2	4,648	-0.04%
2018/03/06	0	0.00	30	10.15	10.10	-30	4,787	-0.63%
2018/03/05	10	10.15	2	10.20	10.10	8	4,831	0.17%
2018/03/02	25	10.15	0	0.00	10.10	25	4,769	0.52%
2018/02/27	10	10.15	0	0.00	10.15	10	4,699	0.21%
2018/02/26	20	10.15	0	0.00	10.15	20	4,673	0.43%
2018/02/23	0	0.00	11	10.20	10.20	-11	4,680	-0.23%
2018/02/22	33	10.15	0.4	10.15	10.15	32.6	4,685	0.70%
2018/02/12	16	10.04	0	0.00	10.00	16	4,626	0.35%
2018/02/09	5	9.91	0	0.00	10.05	5	4,513	0.11%
2018/02/08	3	9.97	0	0.00	10.00	3	4,451	0.07%
2018/02/07	20	10.02	0	0.00	10.00	20	4,414	0.45%
2018/02/06	47	9.85	0	0.00	9.88	47	4,306	1.09%
2018/02/05	2	10.05	0	0.00	10.05	2	4,029	0.05%
2018/02/01	1	10.20	0	0.00	10.10	1	3,986	0.03%
2018/01/31	2	10.10	0	0.00	10.10	2	3,981	0.05%
2018/01/29	0	0.00	2	10.25	10.25	-2	3,922	-0.05%
2018/01/26	0.5	10.20	0	0.00	10.20	0.5	3,907	0.01%
2018/01/24	0	0.00	1	10.20	10.20	-1	3,869	-0.03%
2018/01/22	0	0.00	3	10.25	10.25	-3	3,785	-0.08%
2018/01/18	0.5	10.20	0	0.00	10.20	0.5	3,691	0.01%
2018/01/17	0	0.00	3	10.25	10.25	-3	3,625	-0.08%
2018/01/16	0	0.00	1	10.25	10.25	-1	3,560	-0.03%
2018/01/15	0	0.00	0.5	10.20	10.25	-0.5	3,544	-0.02%
2018/01/11	0	0.00	4.2	10.15	10.15	-4.2	3,576	-0.12%
2018/01/10	5	10.10	3	10.10	10.05	2	3,512	0.06%
2018/01/09	7	10.10	3	10.10	10.10	4	3,492	0.11%
2018/01/08	0	0.00	5	10.10	10.10	-5	3,454	-0.14%
2018/01/05	1	10.05	1	10.05	10.05	0	3,377	0.00%
2018/01/04	7	10.00	7	10.00	10.05	0	3,321	0.00%
2018/01/03	4	9.98	5	9.95	9.97	-1	3,281	-0.03%
2018/01/02	3	9.91	0	0.00	9.91	3	3,221	0.09%