台中銀 (2812)-元大-清水券商分點個股進出

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
19.05
漲跌
▼0.10
漲幅
-0.52%
成交量
4,438張
產業
上市金融類股
885人加入追蹤

立即追蹤
本地時間:13:35(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－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	7.5	18.96	1	18.90	19.05	6.5	3,494	0.19%
2024/12/16	6.1	19.17	0	0.00	19.15	6.1	3,471	0.18%
2024/12/13	4	19.33	0	0.00	19.30	4	3,460	0.12%
2024/12/12	0	0.00	1	19.50	19.50	-1	3,439	-0.03%
2024/12/11	0.4	19.28	4	19.35	19.25	-3.6	3,447	-0.11%
2024/12/10	0.1	19.47	0	0.00	19.25	0.1	3,433	0.00%
2024/12/09	1.2	19.35	11	19.45	19.45	-9.8	3,433	-0.29%
2024/12/06	0.1	18.85	2	18.95	19.00	-1.9	3,339	-0.06%
2024/12/05	1	18.70	0	0.00	18.80	1	3,309	0.03%
2024/12/04	2	18.75	0	0.00	18.75	2	3,350	0.06%
2024/12/03	0.1	18.70	0	0.00	18.85	0.1	3,455	0.00%
2024/12/02	0.1	18.80	0	0.00	18.65	0.1	3,449	0.00%
2024/11/29	1.1	18.55	0.8	18.70	18.75	0.3	3,488	0.01%
2024/11/28	1.5	18.61	0	0.00	18.70	1.5	3,505	0.04%
2024/11/27	0.1	18.80	6	18.83	18.75	-5.9	3,480	-0.17%
2024/11/26	0	0.00	5.5	18.69	18.60	-5.5	3,420	-0.16%
2024/11/25	9.2	18.30	13.3	18.52	18.80	-4.1	3,394	-0.12%
2024/11/22	0	0.00	6	18.15	18.15	-6	3,236	-0.19%
2024/11/21	0.4	18.05	0	0.00	18.05	0.4	3,275	0.01%
2024/11/20	0.1	18.10	0.2	18.12	18.10	-0.1	3,289	0.00%
2024/11/19	0.1	17.85	5	17.80	17.95	-4.9	3,275	-0.15%
2024/11/18	0.1	17.80	0	0.00	17.75	0.1	3,251	0.00%
2024/11/15	1	17.70	1	17.80	17.75	0	3,292	0.00%
2024/11/14	1	17.65	0	0.00	17.65	1	3,296	0.03%
2024/11/13	3.9	17.73	0	0.00	17.70	3.9	3,316	0.12%
2024/11/11	0	0.00	0.1	17.90	17.90	-0.1	3,362	0.00%
2024/11/08	0.1	17.90	1	17.85	17.85	-0.9	3,423	-0.03%
2024/11/07	1	17.75	0	0.00	17.75	1	3,521	0.03%
2024/11/06	1	17.80	0	0.00	17.75	1	3,570	0.03%
2024/11/04	0.2	17.90	0	0.00	17.85	0.2	3,894	0.00%
2024/11/01	3.1	17.65	0	0.00	17.95	3.1	4,298	0.07%
2024/10/30	0	0.00	5.6	17.80	17.75	-5.6	4,348	-0.13%
2024/10/29	7.9	17.79	0	0.00	17.75	7.9	4,412	0.18%
2024/10/28	0.1	17.95	5	17.95	17.90	-4.9	4,403	-0.11%
2024/10/25	0	0.00	1	18.00	17.90	-1	4,577	-0.02%
2024/10/24	0	0.00	1	17.95	18.00	-1	4,644	-0.02%
2024/10/23	17.2	17.97	0	0.00	17.95	17.2	4,807	0.36%
2024/10/22	5	18.05	1	18.15	18.10	4	5,109	0.08%
2024/10/21	0.3	18.25	13	18.22	18.10	-12.7	5,451	-0.23%
2024/10/18	0	0.00	15	18.20	18.25	-15	5,654	-0.27%
2024/10/17	3.1	17.97	0	0.00	18.10	3.1	5,783	0.05%
2024/10/16	12	17.90	0	0.00	17.90	12	5,855	0.20%
2024/10/15	8	17.94	0	0.00	18.00	8	5,946	0.13%
2024/10/14	2.1	17.95	0.1	18.00	17.95	2	5,922	0.03%
2024/10/11	0	0.00	1.5	18.02	17.90	-1.5	6,007	-0.02%
2024/10/09	9	18.01	0	0.00	17.95	9	6,130	0.15%
2024/10/08	7.1	18.15	0	0.00	18.10	7.1	6,172	0.12%
2024/10/07	0	0.00	2	18.25	18.35	-2	6,237	-0.03%
2024/10/04	1.2	18.16	0	0.00	18.20	1.2	6,378	0.02%
2024/10/01	2	18.28	0	0.00	18.30	2	6,396	0.03%
2024/09/30	0.1	18.40	0	0.00	18.40	0.1	6,410	0.00%
2024/09/27	0.1	18.40	0	0.00	18.45	0.1	6,431	0.00%
2024/09/26	0.1	18.40	0	0.00	18.35	0.1	6,440	0.00%
2024/09/25	0.1	18.45	26	18.37	18.40	-25.9	6,447	-0.40%
2024/09/24	1	18.25	0	0.00	18.35	1	6,443	0.02%
2024/09/23	0.1	18.35	0.2	18.30	18.35	-0.1	6,496	0.00%
2024/09/20	0.1	18.20	1.2	18.17	18.30	-1.1	6,568	-0.02%
2024/09/19	0	0.00	42	18.15	18.20	-42	6,562	-0.64%
2024/09/18	0.1	18.15	0	0.00	18.10	0.1	6,623	0.00%
2024/09/16	0.8	18.10	2.4	18.13	18.15	-1.6	6,679	-0.02%
2024/09/13	1	17.95	0	0.00	17.95	1	6,715	0.01%
2024/09/11	0.2	17.83	0	0.00	17.75	0.2	6,757	0.00%
2024/09/09	2.1	17.75	0	0.00	17.70	2.1	6,743	0.03%
2024/09/06	1	17.70	0.5	17.85	17.80	0.5	6,725	0.01%
2024/09/05	0	0.00	1	17.95	17.80	-1	6,735	-0.01%
2024/09/04	0.6	17.95	1	17.90	17.80	-0.4	6,756	-0.01%
2024/09/03	0.2	18.20	1	18.15	18.15	-0.8	6,656	-0.01%
2024/09/02	0.3	18.17	0.2	18.25	18.30	0.1	6,641	0.00%
2024/08/30	0.3	17.92	0	0.00	18.05	0.3	6,581	0.00%
2024/08/29	0.1	17.80	2	17.80	17.80	-1.9	6,546	-0.03%
2024/08/28	2.1	17.90	0	0.00	17.80	2.1	6,572	0.03%
2024/08/27	3	17.83	4.3	17.81	17.90	-1.3	6,705	-0.02%
2024/08/26	0.3	17.95	0	17.95	17.85	0.3	6,724	0.00%
2024/08/23	0.9	17.79	11.4	17.62	17.75	-10.5	6,720	-0.16%
2024/08/22	0.2	17.80	2	17.80	17.75	-1.8	6,717	-0.03%
2024/08/21	0.1	17.75	2.2	17.71	17.80	-2.1	6,749	-0.03%
2024/08/20	1.1	17.70	1	17.70	17.65	0.1	6,726	0.00%
2024/08/19	0.1	17.65	0	0.00	17.60	0.1	6,796	0.00%
2024/08/16	1.1	17.75	1.6	17.80	17.75	-0.5	6,844	-0.01%
2024/08/15	1.2	17.67	0	0.00	17.65	1.2	6,928	0.02%
2024/08/14	2.4	17.84	1	17.80	17.95	1.4	7,018	0.02%
2024/08/13	0.1	17.65	0	0.00	17.55	0.1	7,019	0.00%
2024/08/12	0.1	17.80	0	0.00	17.50	0.1	7,056	0.00%
2024/08/09	1.5	17.54	0	0.00	17.45	1.5	7,059	0.02%
2024/08/08	2	17.05	1	17.10	16.95	1	6,984	0.01%
2024/08/07	0	0.00	286	16.87	17.05	-286	6,963	-4.11%	大賣/鉅額交易
2024/08/06	7.3	16.50	3	16.57	16.80	4.3	6,918	0.06%
2024/08/05	18.5	16.82	2.5	16.96	16.50	16	6,703	0.24%
2024/08/02	3.1	17.79	0.5	17.85	17.80	2.6	6,318	0.04%
2024/08/01	0.1	17.90	2	18.03	18.10	-1.9	6,305	-0.03%
2024/07/31	5	17.90	2	17.90	17.80	3	6,351	0.05%
2024/07/30	28.2	17.68	8	18.05	17.80	20.1	6,386	0.32%
2024/07/29	4.1	18.00	1	18.15	18.05	3.1	6,228	0.05%
2024/07/26	10.9	18.04	3	18.12	18.00	7.9	6,202	0.13%
2024/07/23	17.1	18.23	11	18.27	18.20	6.1	6,138	0.10%
2024/07/22	9	19.48	37	19.35	19.55	-28	5,832	-0.48%
2024/07/19	20.5	19.46	11	19.55	19.60	9.5	5,519	0.17%
2024/07/18	1	19.75	1.2	19.91	19.95	-0.2	5,388	0.00%
2024/07/17	1.2	19.77	0	0.00	19.75	1.2	5,375	0.02%
2024/07/16	36	19.86	0	0.00	19.80	36	5,389	0.67%
2024/07/15	1	19.80	0	0.00	19.80	1	5,417	0.02%
2024/07/12	1	19.60	0	0.00	19.90	1	5,396	0.02%
2024/07/11	0.5	19.45	3.1	19.72	19.75	-2.6	5,348	-0.05%
2024/07/10	0.1	19.20	0	0.00	19.15	0.1	5,319	0.00%
2024/07/09	7.1	19.00	2	19.05	19.00	5.1	5,290	0.10%
2024/07/08	0.2	18.78	17.5	18.78	19.00	-17.3	5,244	-0.33%
2024/07/05	7.1	18.56	6.5	18.55	18.60	0.6	5,155	0.01%
2024/07/04	0.1	18.40	0	0.00	18.50	0.1	5,176	0.00%
2024/07/03	0	0.00	27	18.40	18.40	-27	5,174	-0.52%
2024/07/02	4.1	18.25	0	0.00	18.25	4.1	5,162	0.08%
2024/07/01	2	18.30	4	18.30	18.35	-2	5,154	-0.04%
2024/06/28	0.1	18.30	1	18.30	18.30	-0.9	5,159	-0.02%
2024/06/27	3.1	18.17	0	0.00	18.20	3.1	5,155	0.06%
2024/06/26	9	18.38	10	18.30	18.35	-1	5,121	-0.02%
2024/06/25	2.1	18.41	0	0.00	18.50	2.1	5,061	0.04%
2024/06/24	3.2	18.37	2	18.50	18.60	1.2	5,082	0.02%
2024/06/21	0.1	18.55	0	0.00	18.55	0.1	5,035	0.00%
2024/06/20	49.1	18.59	0	0.00	18.50	49.1	5,004	0.98%
2024/06/19	1.1	18.65	0.8	18.60	18.65	0.3	4,992	0.01%
2024/06/18	1.1	18.45	0	0.00	18.50	1.1	5,001	0.02%
2024/06/17	0.1	18.45	0	0.00	18.45	0.1	5,106	0.00%
2024/06/14	1.1	18.50	1	18.50	18.45	0.1	5,218	0.00%
2024/06/13	4.6	18.43	0	0.00	18.40	4.6	5,373	0.09%
2024/06/12	4.1	18.43	0	0.00	18.40	4.1	5,750	0.07%
2024/06/11	2.3	18.43	3	18.48	18.45	-0.7	5,906	-0.01%
2024/06/07	1.2	18.60	0	0.00	18.60	1.2	5,966	0.02%
2024/06/06	2.1	18.53	0.1	18.55	18.55	2	6,000	0.03%
2024/06/05	1.1	18.60	0.1	18.65	18.55	1	6,057	0.02%
2024/06/04	3.1	18.47	1	18.45	18.50	2.1	6,155	0.03%
2024/06/03	3	18.55	0	0.00	18.55	3	6,242	0.05%
2024/05/31	0.2	18.58	3.2	18.62	18.70	-3	6,401	-0.05%
2024/05/30	1.1	18.21	0	0.00	18.15	1.1	6,316	0.02%
2024/05/29	0.9	18.30	6	18.35	18.20	-5.1	6,371	-0.08%
2024/05/28	0.6	18.34	0	18.35	18.35	0.6	6,450	0.01%
2024/05/27	22.1	18.24	2	18.20	18.25	20.1	6,608	0.30%
2024/05/24	1.1	18.11	1.1	18.25	18.30	0	6,754	0.00%
2024/05/23	4.3	18.23	1	18.30	18.15	3.3	7,222	0.05%
2024/05/22	12.2	18.42	1.8	18.44	18.50	10.4	7,218	0.14%
2024/05/21	10.1	18.00	5	18.15	18.20	5.1	7,205	0.07%
2024/05/20	0.1	18.14	8.3	18.18	18.25	-8.2	7,192	-0.11%
2024/05/17	10.2	17.95	0	0.00	18.10	10.2	7,110	0.14%
2024/05/16	1.1	17.96	0	0.00	17.95	1.1	7,127	0.02%
2024/05/15	0.1	18.00	1.1	18.00	17.90	-1	7,203	-0.01%
2024/05/14	3.3	17.98	2	18.05	17.90	1.3	7,288	0.02%
2024/05/13	1.7	18.06	0	0.00	18.05	1.7	7,381	0.02%
2024/05/10	0.4	18.00	1	17.95	18.05	-0.6	7,667	-0.01%
2024/05/09	0.4	17.91	7	17.85	17.85	-6.6	9,122	-0.07%
2024/05/08	0.1	17.95	2	17.90	17.90	-1.9	9,200	-0.02%
2024/05/07	2	17.95	7	18.00	18.00	-5	9,213	-0.05%
2024/05/06	0.1	18.10	21	17.86	18.05	-20.9	9,132	-0.23%
2024/05/03	1.1	17.89	3	17.90	17.80	-1.9	9,025	-0.02%
2024/05/02	3.1	17.70	13.1	17.71	17.80	-10	8,951	-0.11%
2024/04/30	13.3	17.69	0	0.00	17.70	13.3	8,924	0.15%
2024/04/29	1.1	17.74	4.2	17.74	17.80	-3.1	8,881	-0.03%
2024/04/26	12.1	17.50	11	17.41	17.45	1.1	8,785	0.01%
2024/04/25	10	17.45	0.5	17.45	17.45	9.5	8,782	0.11%
2024/04/24	0.1	17.60	5.1	17.50	17.45	-5	8,771	-0.06%
2024/04/23	0.2	17.43	51	17.70	17.70	-50.8	8,759	-0.58%
2024/04/22	1	17.35	2	17.35	17.30	-1	8,673	-0.01%
2024/04/19	6.2	17.00	3	17.12	17.10	3.2	8,587	0.04%
2024/04/18	0.1	17.20	0	0.00	17.40	0.1	8,456	0.00%
2024/04/17	0.2	17.10	5	17.18	17.30	-4.8	8,453	-0.06%
2024/04/16	5.6	17.10	6	17.08	17.00	-0.4	8,584	0.00%
2024/04/15	0	0.00	1.5	17.35	17.40	-1.5	8,476	-0.02%
2024/04/12	5.2	17.35	0	0.00	17.25	5.2	8,441	0.06%
2024/04/11	6.2	17.37	2	17.45	17.45	4.2	8,412	0.05%
2024/04/10	1.5	17.26	10	17.25	17.30	-8.5	8,352	-0.10%
2024/04/08	1.2	17.06	0.2	17.05	17.10	1	8,280	0.01%
2024/04/03	1.2	16.96	0	0.00	17.00	1.2	8,262	0.01%
2024/04/02	12.2	17.07	10	17.10	17.00	2.2	8,243	0.03%
2024/04/01	0.2	17.15	0.5	17.15	17.10	-0.3	8,240	0.00%
2024/03/29	10.1	17.10	10	17.15	17.10	0.1	8,224	0.00%
2024/03/28	0.1	17.10	0	0.00	17.05	0.1	8,205	0.00%
2024/03/27	3.1	17.01	11	17.05	17.05	-7.9	8,207	-0.10%
2024/03/26	3.3	16.88	1	16.95	16.85	2.3	8,182	0.03%
2024/03/25	2.1	16.88	0.3	16.95	16.90	1.8	8,172	0.02%
2024/03/22	13.7	17.09	0	0.00	17.00	13.7	8,244	0.17%
2024/03/21	7.3	16.96	0	0.00	16.95	7.3	8,273	0.09%
2024/03/20	19.9	16.88	19	16.88	16.75	0.9	8,250	0.01%
2024/03/19	4.1	16.95	0	0.00	16.90	4.1	8,199	0.05%
2024/03/18	13.2	17.14	12	16.96	17.10	1.2	8,193	0.01%
2024/03/15	5.3	17.41	23	17.20	17.20	-17.7	8,090	-0.22%
2024/03/14	6.6	17.72	6	17.63	17.55	0.6	7,817	0.01%
2024/03/13	5.1	17.44	1	17.55	17.55	4.1	7,716	0.05%
2024/03/12	0.3	17.20	16	17.25	17.30	-15.7	7,655	-0.21%
2024/03/11	0.1	17.15	5	17.05	17.15	-4.9	7,752	-0.06%
2024/03/08	6.3	17.10	0.5	17.05	17.10	5.8	7,737	0.08%
2024/03/07	4.4	17.17	5.1	17.20	17.15	-0.7	7,643	-0.01%
2024/03/06	0.7	16.99	7.3	17.09	17.10	-6.6	7,564	-0.09%
2024/03/05	3.1	16.73	15.8	16.69	16.75	-12.7	7,463	-0.17%
2024/03/04	2.4	16.73	6	16.74	16.75	-3.6	7,428	-0.05%
2024/03/01	5.1	16.70	5	16.74	16.80	0.1	7,384	0.00%
2024/02/29	7.1	16.59	2.1	16.45	16.65	5	7,294	0.07%
2024/02/27	6.4	16.28	21.1	16.40	16.40	-14.6	7,143	-0.21%
2024/02/26	20.2	16.11	43.1	16.32	16.40	-22.9	7,083	-0.32%
2024/02/23	2.2	15.73	0	0.00	15.70	2.2	6,620	0.03%
2024/02/22	4.1	15.80	2.4	15.80	15.80	1.7	6,636	0.03%
2024/02/21	25.1	15.68	10	15.73	15.85	15.1	6,618	0.23%
2024/02/20	8.1	15.61	0	0.00	15.60	8.1	6,703	0.12%
2024/02/19	1.1	15.59	8	15.55	15.60	-6.9	6,726	-0.10%
2024/02/16	1.8	15.48	0	0.00	15.50	1.8	6,724	0.03%
2024/02/15	7.2	15.44	2.3	15.40	15.50	4.9	6,602	0.07%
2024/02/05	10.2	15.36	6.3	15.39	15.35	3.9	6,461	0.06%
2024/02/02	21.1	15.29	26	15.28	15.40	-4.9	6,356	-0.08%
2024/02/01	102.7	15.11	138.7	15.16	15.30	-35.9	6,057	-0.59%	大買/大賣/
2024/01/31	13.4	15.76	3	15.88	15.70	10.4	4,569	0.23%
2024/01/30	3.2	15.90	1.6	15.95	15.85	1.6	4,473	0.03%
2024/01/29	1.2	15.95	0	0.00	15.95	1.2	4,450	0.03%
2024/01/26	0.2	15.95	1	15.95	16.00	-0.8	4,453	-0.02%
2024/01/25	1	15.90	0	0.00	15.90	1	4,461	0.02%
2024/01/24	0.1	15.95	0	0.00	15.90	0.1	4,468	0.00%
2024/01/23	2	15.93	0	0.00	15.95	2	4,477	0.04%
2024/01/22	2	15.90	0	0.00	15.85	2	4,498	0.04%
2024/01/19	4	15.88	1	15.90	15.95	3	4,497	0.07%
2024/01/18	0.4	15.85	0	0.00	15.85	0.4	4,502	0.01%
2024/01/17	1.3	15.82	0	0.00	15.80	1.3	4,485	0.03%
2024/01/16	3.1	15.95	2.3	15.91	15.90	0.8	4,430	0.02%
2024/01/15	0.1	16.20	0	0.00	16.10	0.1	4,366	0.00%
2024/01/12	0.2	16.15	0	0.00	16.15	0.2	4,399	0.01%
2024/01/11	1.2	16.20	2	16.20	16.20	-0.8	4,382	-0.02%
2024/01/10	28	16.01	1.7	16.11	16.15	26.3	4,400	0.60%
2024/01/09	2.2	15.93	0	0.00	15.85	2.2	4,223	0.05%
2024/01/08	1.3	15.96	5.1	15.95	15.90	-3.8	4,216	-0.09%
2024/01/05	1	15.95	0	0.00	15.95	1	4,209	0.02%
2024/01/04	1	15.95	11	15.91	15.95	-10	4,224	-0.24%
2024/01/03	0.3	15.90	15.1	15.90	15.90	-14.8	4,301	-0.34%
2023/12/29	1.4	15.93	0	0.00	15.90	1.4	4,321	0.03%
2023/12/28	3	15.97	0	0.00	16.00	3	4,325	0.07%
2023/12/27	0.5	15.95	0.3	15.95	15.90	0.2	4,332	0.00%
2023/12/25	1	15.80	0	0.00	15.80	1	4,334	0.02%
2023/12/22	3.1	15.70	0	0.00	15.70	3.1	4,353	0.07%
2023/12/21	9.3	15.80	0	0.00	15.75	9.3	4,350	0.21%
2023/12/20	0.6	15.92	10	15.85	15.90	-9.4	4,329	-0.22%
2023/12/19	2.5	15.79	0	0.00	15.75	2.5	4,316	0.06%
2023/12/18	9.4	15.97	3	15.98	15.95	6.4	4,231	0.15%
2023/12/15	2.7	16.30	5	16.30	16.20	-2.3	4,157	-0.06%
2023/12/14	0.6	16.35	0	0.00	16.35	0.6	4,138	0.01%
2023/12/13	17.5	16.29	6	16.44	16.20	11.5	4,085	0.28%
2023/12/12	1.3	16.49	1.2	16.53	16.50	0.1	3,978	0.00%
2023/12/11	0.1	16.40	18.5	16.41	16.45	-18.4	3,940	-0.47%
2023/12/08	0.3	16.05	8	16.15	16.20	-7.7	3,811	-0.20%
2023/12/07	12.1	16.00	6	16.00	16.05	6.1	3,739	0.16%
2023/12/06	1.5	16.13	16.4	15.99	16.05	-14.9	3,707	-0.40%
2023/12/05	0	0.00	1	15.85	15.80	-1	3,551	-0.03%
2023/12/04	1	15.70	0.5	15.85	15.80	0.5	3,503	0.01%
2023/12/01	8.2	15.71	11	15.75	15.75	-2.8	3,500	-0.08%
2023/11/30	0.2	15.63	1.5	15.65	15.80	-1.3	3,475	-0.04%
2023/11/29	0.9	15.64	0	0.00	15.65	0.9	3,395	0.03%
2023/11/28	0.2	15.60	0	0.00	15.65	0.2	3,389	0.01%
2023/11/27	4.2	15.55	9.6	15.57	15.55	-5.4	3,344	-0.16%
2023/11/24	1.2	15.64	17	15.60	15.60	-15.8	3,336	-0.47%
2023/11/23	49.3	15.55	6.5	15.57	15.70	42.9	3,312	1.29%
2023/11/22	1.2	15.40	1	15.45	15.50	0.2	3,201	0.01%
2023/11/21	1.1	15.40	15	15.41	15.45	-13.9	3,169	-0.44%
2023/11/20	5.1	15.38	7	15.39	15.40	-1.9	3,079	-0.06%
2023/11/17	0.2	15.19	21.1	15.26	15.35	-20.8	3,026	-0.69%
2023/11/16	1	15.05	0.4	15.00	15.05	0.6	2,867	0.02%
2023/11/15	1	14.95	10.2	14.95	15.00	-9.2	2,824	-0.32%
2023/11/14	0.3	14.90	35	14.90	14.95	-34.7	2,820	-1.23%
2023/11/13	0.1	14.95	1	14.90	14.90	-0.9	2,868	-0.03%
2023/11/10	0.2	14.90	2	14.90	14.90	-1.8	2,997	-0.06%
2023/11/09	1.1	14.85	0	0.00	14.90	1.1	3,030	0.04%
2023/11/08	0.1	14.85	0	0.00	14.85	0.1	3,096	0.00%
2023/11/07	0.9	14.87	0	0.00	14.85	0.9	3,084	0.03%
2023/11/06	0.1	14.90	15	14.89	14.90	-14.9	3,086	-0.48%
2023/11/03	0.2	14.83	0	0.00	14.80	0.2	3,084	0.01%
2023/11/02	0.1	14.75	0	0.00	14.80	0.1	3,126	0.00%
2023/11/01	2.2	14.70	0	0.00	14.70	2.2	3,122	0.07%
2023/10/31	0.2	14.70	4.8	14.69	14.70	-4.6	3,135	-0.15%
2023/10/30	5.2	14.75	2	14.65	14.65	3.2	3,243	0.10%
2023/10/27	1	14.76	1	14.80	14.70	0	3,250	0.00%
2023/10/26	0.2	14.75	0	0.00	14.75	0.2	3,303	0.01%
2023/10/25	0.2	14.82	0	0.00	14.75	0.2	3,294	0.01%
2023/10/24	1.1	14.80	0.1	14.80	14.75	1	3,336	0.03%
2023/10/23	2.4	14.76	0	0.00	14.80	2.4	3,373	0.07%
2023/10/20	2.6	14.78	0	0.00	14.85	2.6	3,402	0.08%
2023/10/19	5.1	14.85	1	14.85	14.90	4.1	3,428	0.12%
2023/10/18	1.3	14.86	5	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	0.1	14.90	10	14.90	14.95	-9.9	3,655	-0.27%
2023/10/13	0.2	14.95	0	0.00	14.95	0.2	4,098	0.00%
2023/10/12	2.1	14.95	5	15.00	15.00	-2.9	4,414	-0.07%
2023/10/11	0.1	14.90	1.3	14.89	14.95	-1.2	4,524	-0.03%
2023/10/06	0.3	14.77	0	0.00	14.75	0.3	4,514	0.01%
2023/10/05	7.1	14.70	0	0.00	14.70	7.1	4,580	0.16%
2023/10/04	14.5	14.75	0	0.00	14.70	14.5	4,602	0.32%
2023/10/03	6.1	14.75	0	0.00	14.80	6.1	4,687	0.13%
2023/10/02	0.4	14.75	20	14.75	14.75	-19.6	4,752	-0.41%
2023/09/28	5.1	14.70	5	14.75	14.65	0.1	4,891	0.00%
2023/09/27	1.2	14.70	0	0.00	14.70	1.2	4,938	0.02%
2023/09/26	0.1	14.80	0	14.80	14.70	0.1	4,961	0.00%
2023/09/25	0.2	14.80	10	14.80	14.80	-9.8	5,037	-0.19%
2023/09/22	19.2	14.79	0.1	14.85	14.75	19.1	5,226	0.37%
2023/09/21	8.2	14.82	1	14.75	14.75	7.2	5,228	0.14%
2023/09/20	7.1	14.90	0	0.00	14.90	7.1	5,212	0.14%
2023/09/19	0.1	14.90	0	0.00	14.85	0.1	5,230	0.00%
2023/09/18	0.1	14.90	0	0.00	14.90	0.1	5,284	0.00%
2023/09/15	10.1	14.90	22	14.91	14.95	-11.9	5,308	-0.22%
2023/09/14	0.5	14.90	30	14.90	14.90	-29.5	5,299	-0.56%
2023/09/13	1.1	14.90	0	0.00	14.90	1.1	5,311	0.02%
2023/09/12	5.1	14.80	0	0.00	14.85	5.1	5,371	0.09%
2023/09/11	0	0.00	1	14.80	14.80	-1	5,403	-0.02%
2023/09/08	3	14.77	0	0.00	14.80	3	5,393	0.06%
2023/09/07	16	14.77	5	14.75	14.75	11	5,419	0.20%
2023/09/06	0.9	14.88	13	14.90	14.80	-12.1	5,466	-0.22%
2023/09/05	2	14.95	9.4	14.90	14.90	-7.4	5,470	-0.14%
2023/09/04	0.1	14.95	0.1	14.95	14.90	0	5,520	0.00%
2023/09/01	18	14.82	3	14.85	14.85	15	5,539	0.27%
2023/08/31	1	14.80	0	0.00	14.75	1	5,542	0.02%
2023/08/30	3	14.80	0	0.00	14.80	3	5,615	0.05%
2023/08/29	1	14.80	6	14.75	14.80	-5	5,620	-0.09%
2023/08/28	0	14.75	0.8	14.75	14.70	-0.8	5,646	-0.01%
2023/08/25	1	14.60	26	14.61	14.60	-25	5,686	-0.44%
2023/08/24	1	14.60	6	14.65	14.65	-5	5,703	-0.09%
2023/08/23	2.1	14.60	6.7	14.65	14.60	-4.6	5,763	-0.08%
2023/08/22	1	14.65	4	14.67	14.65	-3	5,809	-0.05%
2023/08/21	1.6	14.64	4.2	14.55	14.65	-2.6	5,828	-0.04%
2023/08/18	4.6	14.52	0.6	14.69	14.55	4	5,861	0.07%
2023/08/17	4	14.46	0.3	14.55	14.55	3.7	5,830	0.06%
2023/08/16	6	14.43	13	14.36	14.50	-7	5,797	-0.12%
2023/08/15	1.1	14.71	0	0.00	14.65	1.1	5,689	0.02%
2023/08/14	9	14.70	2.2	14.80	14.70	6.9	5,704	0.12%
2023/08/10	0	0.00	1	14.85	14.85	-1	5,816	-0.02%
2023/08/08	6	14.81	0	0.00	14.80	6	5,865	0.10%
2023/08/07	1	14.90	5	14.85	14.90	-4	5,967	-0.07%
2023/08/04	1	14.85	14	14.85	14.85	-13	5,993	-0.22%
2023/08/02	7	14.84	1.5	14.85	14.85	5.5	6,033	0.09%
2023/08/01	3	14.92	5	14.90	15.00	-2	6,003	-0.03%
2023/07/31	6	14.95	0	0.00	14.90	6	6,038	0.10%
2023/07/28	0	15.05	12	14.99	15.00	-12	6,037	-0.20%
2023/07/27	2	15.00	0	0.00	15.05	2	6,158	0.03%
2023/07/26	3	15.05	17	15.09	15.05	-14	6,289	-0.22%
2023/07/25	1	14.90	13	14.85	14.90	-12	6,312	-0.19%
2023/07/24	2	14.83	1	14.85	14.80	1	6,290	0.02%
2023/07/21	4	14.90	0.5	14.95	14.90	3.5	6,277	0.06%
2023/07/20	0.1	15.00	0	0.00	14.95	0.1	6,368	0.00%
2023/07/19	7	14.98	7	14.95	15.00	0	6,347	0.00%
2023/07/18	19.4	15.03	28	15.02	15.15	-8.6	6,220	-0.14%
2023/07/17	41	15.73	2	15.63	15.75	39	5,840	0.67%
2023/07/14	5.9	15.53	0	0.00	15.55	5.9	5,566	0.11%
2023/07/13	1	15.45	2	15.50	15.45	-1	5,480	-0.02%
2023/07/12	1	15.50	0	0.00	15.50	1	5,504	0.02%
2023/07/11	3	15.42	1	15.40	15.45	2	5,482	0.04%
2023/07/10	9	15.29	0	0.00	15.25	9	5,506	0.16%
2023/07/07	1	15.10	0.7	15.20	15.20	0.3	5,473	0.00%
2023/07/06	1	15.35	5	15.20	15.20	-4	5,464	-0.07%
2023/07/05	0	0.00	11	15.59	15.50	-11	5,340	-0.21%
2023/07/04	0	0.00	1	15.45	15.45	-1	5,311	-0.02%
2023/07/03	4	15.36	1.1	15.32	15.45	2.9	5,297	0.05%
2023/06/30	2	15.00	1	15.10	15.20	1	5,217	0.02%
2023/06/29	6.6	15.00	0	0.00	14.95	6.6	5,042	0.13%
2023/06/27	6	14.94	11.2	14.91	14.90	-5.2	5,091	-0.10%
2023/06/21	1	14.85	0	0.00	14.90	1	5,055	0.02%
2023/06/19	0	0.00	2	14.80	14.80	-2	5,120	-0.04%
2023/06/16	2	14.80	0	0.00	14.80	2	5,149	0.04%
2023/06/13	1	14.95	1	14.90	14.90	0	5,393	0.00%
2023/06/12	0	0.00	1	14.85	14.85	-1	5,429	-0.02%
2023/06/09	5.2	14.75	0	0.00	14.75	5.2	5,640	0.09%
2023/06/08	2.5	14.75	0	0.00	14.70	2.5	5,831	0.04%
2023/06/07	3.1	14.83	1	14.80	14.80	2	5,987	0.03%
2023/06/06	0	0.00	9.2	14.79	14.80	-9.2	6,036	-0.15%
2023/06/05	2	14.78	1	14.75	14.75	1	6,096	0.02%
2023/06/01	1	14.70	0	0.00	14.65	1	6,229	0.02%
2023/05/31	1	14.70	3.5	14.67	14.65	-2.5	6,269	-0.04%
2023/05/29	2.1	14.65	0	0.00	14.65	2.1	6,459	0.03%
2023/05/26	0.1	14.60	0.1	14.65	14.60	0	6,599	0.00%
2023/05/25	1	14.65	4	14.65	14.65	-3	6,690	-0.04%
2023/05/24	1	14.70	0	0.00	14.70	1	6,793	0.01%
2023/05/23	0.6	14.74	0	0.00	14.70	0.6	6,811	0.01%
2023/05/22	0	0.00	5	14.70	14.70	-5	6,994	-0.07%
2023/05/19	3	14.70	25.7	14.65	14.70	-22.7	7,004	-0.32%
2023/05/18	0.1	14.70	3	14.70	14.70	-2.9	7,049	-0.04%
2023/05/17	0	0.00	202	14.70	14.75	-202	7,009	-2.88%	大賣/鉅額交易
2023/05/16	0.1	14.60	0.5	14.65	14.65	-0.4	6,928	-0.01%
2023/05/15	1	14.60	1	14.60	14.60	0	6,957	0.00%
2023/05/12	8	14.45	0	0.00	14.55	8	6,983	0.11%
2023/05/11	205	14.60	0	0.00	14.55	205	7,003	2.93%	大買/鉅額交易
2023/05/10	1	14.65	1.1	14.75	14.70	-0.1	6,955	0.00%
2023/05/09	1	14.60	7.4	14.64	14.70	-6.4	7,038	-0.09%
2023/05/08	0.1	14.65	38	14.65	14.65	-38	7,071	-0.54%
2023/05/05	1	14.55	1	14.60	14.65	0	7,115	0.00%
2023/05/04	9	14.51	29.5	14.52	14.55	-20.5	7,194	-0.28%
2023/05/03	7	14.45	12.1	14.50	14.45	-5.1	7,183	-0.07%
2023/05/02	20	14.20	4	14.38	14.40	16	7,141	0.22%
2023/04/27	10.1	14.10	1	14.10	14.10	9.1	7,151	0.13%
2023/04/26	0.2	14.00	4.1	14.03	14.10	-3.9	7,185	-0.05%
2023/04/25	1	14.00	3	14.05	14.00	-2	7,220	-0.03%
2023/04/24	25	13.99	0	0.00	14.00	25	7,138	0.35%
2023/04/21	1	13.95	0	0.00	13.95	1	7,197	0.01%
2023/04/20	2	13.98	0	0.00	13.95	2	7,250	0.03%
2023/04/19	7	14.09	13	14.09	14.10	-6	7,242	-0.08%
2023/04/18	4.2	14.12	0	0.00	14.05	4.2	7,222	0.06%
2023/04/17	0.1	14.20	0	0.00	14.15	0.1	7,182	0.00%
2023/04/14	1.1	14.15	8	14.20	14.15	-6.9	7,079	-0.10%
2023/04/13	8	14.13	3	14.17	14.15	5	7,050	0.07%
2023/04/12	5	14.06	8.7	14.10	14.10	-3.7	6,995	-0.05%
2023/04/11	10	14.04	0	0.00	14.00	10	6,937	0.14%
2023/04/10	38	14.00	1	14.00	13.95	37	6,892	0.54%
2023/04/07	1	13.95	0	0.00	13.95	1	6,853	0.01%
2023/03/31	2	13.85	0	0.00	13.85	2	6,814	0.03%
2023/03/30	0.8	13.85	0	0.00	13.80	0.8	6,848	0.01%
2023/03/29	0	0.00	1.1	13.80	13.85	-1.1	7,078	-0.02%
2023/03/28	1	13.85	10	13.85	13.85	-9	7,090	-0.13%
2023/03/27	4	13.79	19.2	13.85	13.75	-15.2	7,037	-0.22%
2023/03/24	0	0.00	52	13.85	13.80	-52	7,039	-0.74%
2023/03/23	0	0.00	15.9	13.75	13.80	-15.9	7,004	-0.23%
2023/03/22	0.6	13.84	1	13.80	13.80	-0.4	6,973	-0.01%
2023/03/21	0	0.00	1	13.80	13.75	-1	6,921	-0.01%
2023/03/20	11	13.55	2	13.55	13.60	9	6,858	0.13%
2023/03/17	34	13.55	1	13.55	13.55	33	6,842	0.48%
2023/03/16	21	13.50	10	13.49	13.50	11	6,757	0.16%
2023/03/15	22	13.70	1	13.70	13.70	21	6,556	0.32%
2023/03/14	7.1	13.59	3	13.63	13.60	4.1	6,510	0.06%
2023/03/13	7.2	13.67	1.5	13.67	13.75	5.7	6,266	0.09%
2023/03/10	3.1	13.87	0	0.00	13.90	3.1	6,050	0.05%
2023/03/09	3	14.07	0	0.00	14.05	3	5,909	0.05%
2023/03/08	0	0.00	2	14.10	14.15	-2	5,845	-0.03%
2023/03/07	15	14.02	51.2	13.95	14.05	-36.2	5,796	-0.63%
2023/03/06	47.2	13.86	103	13.85	13.90	-55.8	5,682	-0.98%	大賣/
2023/03/03	12	13.75	0	0.00	13.75	12	5,597	0.21%
2023/03/02	0	13.85	13	13.75	13.75	-13	5,567	-0.23%
2023/03/01	2	13.85	79.1	13.82	13.90	-77.1	5,443	-1.42%
2023/02/24	16.7	13.76	6	13.78	13.75	10.7	5,339	0.20%
2023/02/23	0.4	13.65	4	13.61	13.65	-3.6	5,141	-0.07%
2023/02/22	1	13.50	0	0.00	13.45	1	5,001	0.02%
2023/02/21	3.1	13.37	0	0.00	13.35	3.1	4,879	0.06%
2023/02/20	0	0.00	21	13.40	13.40	-21	4,846	-0.43%
2023/02/16	1	13.20	0	0.00	13.20	1	4,645	0.02%
2023/02/15	0	13.25	1.9	13.25	13.20	-1.9	4,625	-0.04%
2023/02/14	10	13.25	0	0.00	13.25	10	4,611	0.22%
2023/02/13	3.4	13.21	0	0.00	13.25	3.4	4,583	0.07%
2023/02/10	6	13.24	10	13.20	13.20	-4	4,525	-0.09%
2023/02/08	0	13.25	5	13.25	13.20	-5	4,419	-0.11%
2023/02/07	8	13.15	0.1	13.20	13.20	7.9	4,333	0.18%
2023/02/06	3	13.18	0	0.00	13.20	3	4,217	0.07%
2023/02/02	5.3	13.17	29	13.20	13.20	-23.7	4,044	-0.59%
2023/02/01	0	0.00	4	13.15	13.10	-4	3,912	-0.10%
2023/01/31	2	13.08	0	0.00	13.10	2	3,879	0.05%
2023/01/30	2.8	13.06	2	13.10	13.10	0.8	3,815	0.02%
2023/01/17	18	13.03	0	0.00	13.05	18	3,692	0.49%
2023/01/16	1	13.10	0	0.00	13.10	1	3,604	0.03%
2023/01/13	1	13.05	0	0.00	13.05	1	3,586	0.03%
2023/01/12	102.3	13.05	0	0.00	13.05	102.3	3,620	2.83%	大買/鉅額交易
2023/01/11	2	13.10	0	0.00	13.10	2	3,655	0.05%
2023/01/10	1.5	13.10	4.2	13.06	13.10	-2.7	3,627	-0.07%
2023/01/09	0	0.00	4.2	13.00	13.00	-4.2	3,597	-0.12%
2023/01/05	3	12.90	7	12.85	12.90	-4	3,688	-0.11%
2023/01/04	0.2	12.90	0	0.00	12.80	0.2	3,685	0.01%
2023/01/03	1	12.85	0	0.00	12.80	1	3,760	0.03%
2022/12/30	0	0.00	0.1	12.85	12.80	-0.1	3,751	0.00%
2022/12/29	4	12.80	0	0.00	12.80	4	3,749	0.11%
2022/12/28	5	12.85	2.8	12.86	12.85	2.2	3,778	0.06%
2022/12/26	1	12.80	0	0.00	12.85	1	3,828	0.03%
2022/12/23	0	12.85	1	12.80	12.80	-1	3,880	-0.03%
2022/12/22	3	12.83	1	12.85	12.85	2	3,917	0.05%
2022/12/21	8.5	12.82	16.5	12.79	12.80	-8	3,953	-0.20%
2022/12/20	4.9	12.98	38	13.00	12.95	-33.1	3,763	-0.88%
2022/12/19	1	13.05	0	0.00	13.05	1	3,818	0.03%
2022/12/16	4	13.05	0	0.00	13.10	4	3,829	0.10%
2022/12/14	1	13.10	1.7	13.10	13.10	-0.7	3,850	-0.02%
2022/12/12	4.8	13.11	0	0.00	13.10	4.8	3,884	0.12%
2022/12/08	11	13.00	9	13.00	12.95	2	4,129	0.05%
2022/12/07	5	13.05	0	0.00	13.00	5	4,152	0.12%
2022/12/06	5	13.07	0	0.00	13.00	5	4,145	0.12%
2022/12/05	8	13.14	1.5	13.17	13.15	6.5	4,197	0.15%
2022/12/02	1.3	13.15	3	13.15	13.10	-1.7	4,207	-0.04%
2022/12/01	0.5	13.15	4	13.16	13.15	-3.5	4,264	-0.08%
2022/11/30	20	13.11	1	13.15	13.10	19	4,262	0.45%
2022/11/29	5	13.04	5	13.03	13.15	0	4,285	0.00%
2022/11/25	1	12.95	2	13.03	13.05	-1	4,339	-0.02%
2022/11/24	2	12.98	0	0.00	13.05	2	4,349	0.05%
2022/11/23	0	0.00	2	12.90	12.95	-2	4,328	-0.05%
2022/11/22	0	0.00	1	12.85	12.85	-1	4,317	-0.02%
2022/11/21	1	12.75	0	0.00	12.75	1	4,315	0.02%
2022/11/18	1	12.75	0	0.00	12.75	1	4,338	0.02%
2022/11/17	1.6	12.74	1	12.80	12.75	0.6	4,353	0.01%
2022/11/16	5	12.79	10	12.85	12.70	-5	4,356	-0.11%
2022/11/15	0	0.00	2.9	12.90	12.90	-2.9	4,331	-0.07%
2022/11/14	0	0.00	2	12.90	12.95	-2	4,307	-0.05%
2022/11/11	1	12.85	31	12.90	12.90	-30	4,264	-0.70%
2022/11/10	2	12.85	0	0.00	12.75	2	4,257	0.05%
2022/11/09	0	0.00	55	12.89	12.90	-55	4,254	-1.29%
2022/11/07	0	0.00	5	12.55	12.60	-5	4,212	-0.12%
2022/11/04	0	0.00	0.3	12.45	12.50	-0.3	4,241	-0.01%
2022/11/03	3	12.40	4	12.45	12.40	-1	4,282	-0.02%
2022/11/02	15	12.47	5	12.50	12.45	10	4,285	0.23%
2022/11/01	0	0.00	2.1	12.55	12.50	-2.1	4,289	-0.05%
2022/10/31	2	12.60	1	12.50	12.55	1	4,274	0.02%
2022/10/27	30.6	12.50	3	12.55	12.45	27.6	4,288	0.64%
2022/10/26	0	0.00	1	12.45	12.45	-1	4,280	-0.02%
2022/10/25	4	12.30	1	12.30	12.35	3	4,256	0.07%
2022/10/24	0	0.00	3	12.33	12.35	-3	4,248	-0.07%
2022/10/21	4	12.26	4	12.21	12.25	0	4,271	0.00%
2022/10/20	15	12.13	6	12.15	12.20	9	4,234	0.21%
2022/10/19	61.5	12.51	4	12.58	12.40	57.5	4,117	1.40%
2022/10/18	0.2	12.58	3	12.63	12.65	-2.8	4,054	-0.07%
2022/10/17	18	12.63	11	12.61	12.65	7	4,008	0.17%
2022/10/14	1	12.85	6	12.88	12.85	-5	3,986	-0.13%
2022/10/13	7.2	12.94	2	13.03	12.80	5.2	4,037	0.13%
2022/10/12	1	13.05	0	0.00	13.05	1	4,079	0.02%
2022/10/11	2.1	13.05	32	13.05	13.00	-29.9	4,314	-0.69%
2022/10/07	1	13.15	5	13.13	13.15	-4	4,344	-0.09%
2022/10/06	1	13.05	0	0.00	13.10	1	4,371	0.02%
2022/10/05	2	13.10	2	13.10	13.05	0	4,433	0.00%
2022/10/04	1	13.05	1	13.05	13.10	0	4,464	0.00%
2022/10/03	2.1	13.10	1	13.10	13.10	1.1	4,464	0.02%
2022/09/30	0	0.00	3.1	13.05	13.15	-3.1	4,468	-0.07%
2022/09/29	2	13.08	3.1	13.09	13.20	-1	4,468	-0.02%
2022/09/28	4	13.13	11	13.14	13.05	-7	4,495	-0.16%
2022/09/27	3.5	13.32	0	0.00	13.30	3.5	4,445	0.08%
2022/09/26	11	13.39	0	0.00	13.35	11	4,429	0.25%
2022/09/23	2.4	13.61	0	0.00	13.55	2.4	4,403	0.05%
2022/09/22	4	13.55	0	0.00	13.60	4	4,488	0.09%
2022/09/21	1	13.50	0	0.00	13.55	1	4,457	0.02%
2022/09/20	1.8	13.60	2	13.60	13.55	-0.3	4,448	-0.01%
2022/09/19	6.1	13.50	1	13.55	13.55	5.1	4,465	0.11%
2022/09/16	7	13.51	1	13.65	13.45	6	4,446	0.13%
2022/09/15	1.3	13.60	4.2	13.64	13.65	-2.9	4,240	-0.07%
2022/09/14	11.5	13.55	1	13.55	13.55	10.5	4,252	0.25%
2022/09/12	0	0.00	2	13.60	13.70	-2	4,426	-0.05%
2022/09/08	0	0.00	1.1	13.60	13.65	-1.1	4,546	-0.02%
2022/09/07	9.8	13.54	0	0.00	13.55	9.8	4,599	0.21%
2022/09/06	1	13.65	0	0.00	13.70	1	4,590	0.02%
2022/09/05	1	13.80	12	13.79	13.80	-11	4,576	-0.24%
2022/09/02	1.6	13.75	0	0.00	13.70	1.6	4,588	0.04%
2022/09/01	3.7	13.54	0	0.00	13.70	3.7	4,588	0.08%
2022/08/31	0.2	13.60	8.1	13.61	13.65	-7.9	4,511	-0.17%
2022/08/29	5.8	13.51	0	0.00	13.55	5.8	4,507	0.13%
2022/08/26	2	13.60	0.1	13.65	13.60	1.9	4,509	0.04%
2022/08/25	5.2	13.58	0	0.00	13.55	5.2	4,513	0.11%
2022/08/24	0	13.60	0	0.00	13.50	0	4,508	0.00%
2022/08/23	6	13.40	0	0.00	13.45	6	4,529	0.13%
2022/08/22	5.9	13.44	0.5	13.55	13.45	5.4	4,560	0.12%
2022/08/19	5	13.45	0	0.00	13.45	5	4,583	0.11%
2022/08/17	13.1	13.50	0	0.00	13.45	13.1	4,630	0.28%
2022/08/16	4	13.55	0	0.00	13.55	4	4,618	0.09%
2022/08/15	3.2	13.55	5	13.60	13.60	-1.8	4,645	-0.04%
2022/08/12	1	13.65	4	13.65	13.65	-3	4,669	-0.06%
2022/08/11	0.1	13.65	12	13.64	13.70	-11.9	4,732	-0.25%
2022/08/10	12.5	13.47	0	0.00	13.50	12.5	4,772	0.26%
2022/08/09	2	13.30	2.5	13.35	13.35	-0.5	4,781	-0.01%
2022/08/08	1	13.10	0	0.00	13.25	1	4,852	0.02%
2022/08/05	1	13.25	3	13.23	13.25	-2	4,941	-0.04%
2022/08/04	6	13.08	1.1	13.01	13.15	4.9	5,083	0.10%
2022/08/03	4	13.08	0	0.00	13.05	4	5,105	0.08%
2022/08/02	2.5	13.24	0	0.00	13.20	2.5	5,208	0.05%
2022/08/01	4	13.34	0.1	13.45	13.40	3.9	5,404	0.07%
2022/07/29	2	13.33	0	0.00	13.30	2	5,555	0.04%
2022/07/28	0	0.00	2.1	13.21	13.40	-2.1	5,672	-0.04%
2022/07/27	0.2	13.15	1	13.10	13.15	-0.8	5,666	-0.01%
2022/07/25	0	0.00	1	13.10	13.10	-1	5,763	-0.02%
2022/07/22	2	13.05	0	0.00	13.05	2	5,794	0.03%
2022/07/21	5	12.95	0	0.00	12.95	5	5,862	0.09%
2022/07/20	1.2	13.02	13	13.09	12.85	-11.8	5,870	-0.20%
2022/07/19	4.1	12.94	24	12.93	13.00	-19.9	5,854	-0.34%
2022/07/18	41	13.67	0	0.00	13.70	41	5,825	0.70%
2022/07/15	3	13.50	0	0.00	13.60	3	5,675	0.05%
2022/07/14	7	13.55	0	0.00	13.60	7	5,710	0.12%
2022/07/13	3	13.55	2	13.65	13.55	1	5,748	0.02%
2022/07/12	17	13.47	0	0.00	13.45	17	5,911	0.29%
2022/07/07	4	13.54	2	13.65	13.55	2	6,347	0.03%
2022/07/06	4	13.59	0	0.00	13.55	4	6,480	0.06%
2022/07/05	3	13.57	2	13.65	13.75	1	6,683	0.01%
2022/07/04	19	13.63	20	13.60	13.60	-1	6,820	-0.01%
2022/07/01	7	13.55	42	13.55	13.55	-35	7,211	-0.49%
2022/06/30	12	13.59	3	13.60	13.55	9	7,316	0.12%
2022/06/29	2	13.65	5	13.75	13.75	-3	7,298	-0.04%
2022/06/28	0	0.00	5	13.70	13.75	-5	7,515	-0.07%
2022/06/27	0	0.00	2	13.80	13.80	-2	7,595	-0.03%
2022/06/24	0	0.00	5	13.69	13.70	-5	7,630	-0.07%
2022/06/23	0	0.00	15	13.52	13.60	-15	7,685	-0.20%
2022/06/22	1.1	13.45	4	13.55	13.45	-2.9	7,821	-0.04%
2022/06/21	0	0.00	17	13.66	13.65	-17	7,917	-0.21%
2022/06/20	20.6	13.58	6	13.85	13.40	14.6	8,058	0.18%
2022/06/17	7	13.61	6	13.63	13.95	1	7,960	0.01%
2022/06/16	7	13.92	0	0.00	13.75	7	7,911	0.09%
2022/06/15	2	13.80	0	0.00	13.85	2	8,270	0.02%
2022/06/14	5	13.65	0	0.00	13.90	5	8,405	0.06%
2022/06/13	20	13.61	5	13.65	13.70	15	8,635	0.17%
2022/06/10	2	13.75	2	13.85	13.85	0	8,652	0.00%
2022/06/08	4	13.90	23	13.95	13.95	-19	8,768	-0.22%
2022/06/07	12	13.80	0	0.00	13.85	12	8,851	0.14%
2022/06/06	3	13.92	4	13.94	13.90	-1	8,966	-0.01%
2022/06/01	4	13.86	0.1	14.00	13.90	3.9	9,290	0.04%
2022/05/31	15	13.98	0	0.00	13.95	15	9,303	0.16%
2022/05/30	2	14.05	1	14.10	14.15	1	9,301	0.01%
2022/05/27	2	13.98	0	0.00	14.00	2	9,302	0.02%
2022/05/26	0.6	13.90	0	0.00	13.90	0.6	9,340	0.01%
2022/05/23	2	13.65	2	13.80	13.80	0	9,619	0.00%
2022/05/20	1	13.75	0	0.00	13.80	1	9,719	0.01%
2022/05/19	3.1	13.57	0	0.00	13.75	3.1	9,705	0.03%
2022/05/18	10	13.67	5	13.77	13.85	5	9,688	0.05%
2022/05/17	1.8	13.49	0	0.00	13.50	1.8	9,655	0.02%
2022/05/16	1	13.35	1	13.65	13.40	0	9,650	0.00%
2022/05/13	8	13.33	2	13.35	13.50	6	9,644	0.06%
2022/05/12	13.3	13.47	2	13.70	13.35	11.3	9,630	0.12%
2022/05/10	3	13.90	16	13.54	13.90	-13	9,576	-0.14%
2022/05/09	27	13.84	33.6	13.80	13.75	-6.5	9,563	-0.07%
2022/05/06	29.3	14.24	4	14.28	14.20	25.3	9,536	0.27%
2022/05/05	7	14.48	0	0.00	14.50	7	9,572	0.07%
2022/05/04	1.1	14.70	0	0.00	14.65	1.1	9,500	0.01%
2022/05/03	13.1	14.74	2	14.78	14.70	11.1	9,564	0.12%
2022/04/29	1	14.95	0	0.00	14.95	1	9,791	0.01%
2022/04/28	11	14.80	0	0.00	14.95	11	9,955	0.11%
2022/04/27	11	14.87	1	14.85	14.90	10	10,020	0.10%
2022/04/25	11.3	14.97	4	14.95	14.95	7.3	10,112	0.07%
2022/04/22	0	0.00	11	15.15	15.25	-11	10,221	-0.11%
2022/04/21	6	14.85	0	0.00	15.05	6	10,444	0.06%
2022/04/20	3	14.73	2	14.83	15.00	1	10,773	0.01%
2022/04/19	2	14.95	1	14.90	14.90	1	11,067	0.01%
2022/04/18	21.2	14.72	35	14.71	14.75	-13.8	12,254	-0.11%
2022/04/15	15	15.15	14	15.16	15.15	1	12,176	0.01%
2022/04/14	20.7	15.23	1	15.15	15.15	19.7	12,347	0.16%
2022/04/13	5.5	15.71	12	15.61	15.75	-6.5	12,104	-0.05%
2022/04/12	11	15.75	1	15.70	15.75	10	12,199	0.08%
2022/04/11	12	16.03	0.4	16.00	16.00	11.6	12,060	0.10%
2022/04/08	9	15.35	1.2	15.67	15.75	7.8	11,837	0.07%
2022/04/07	11	15.53	58.2	15.68	15.35	-47.2	11,713	-0.40%
2022/04/06	5	15.49	7.1	15.40	15.55	-2.1	11,389	-0.02%
2022/04/01	42	15.20	6	15.17	15.20	36	11,351	0.32%
2022/03/31	252	15.25	7.8	15.19	15.15	244.2	11,470	2.13%	大買/鉅額交易
2022/03/30	0	0.00	1	15.00	14.95	-1	11,273	-0.01%
2022/03/29	2	14.85	0	0.00	14.80	2	11,189	0.02%
2022/03/28	2	14.85	3	14.85	14.85	-1	11,160	-0.01%
2022/03/25	14.4	14.73	3.6	14.82	14.70	10.8	11,087	0.10%
2022/03/24	2	14.98	0.1	15.00	15.00	1.9	10,926	0.02%
2022/03/23	2	14.93	6	14.98	15.05	-4	10,830	-0.04%
2022/03/22	2	14.63	1.6	14.70	14.65	0.4	10,622	0.00%
2022/03/21	6	14.67	0	0.00	14.70	6	10,611	0.06%
2022/03/18	25	14.74	20.8	14.70	14.75	4.2	10,519	0.04%
2022/03/17	2.3	14.32	3.1	14.33	14.35	-0.8	10,135	-0.01%
2022/03/16	4	14.10	27	13.92	14.15	-23	9,988	-0.23%
2022/03/15	35	13.75	50	13.75	13.80	-15	9,752	-0.15%
2022/03/14	12	13.75	0.5	13.75	13.70	11.5	9,780	0.12%
2022/03/11	1	13.60	2	13.63	13.70	-1	9,755	-0.01%
2022/03/10	0	0.00	15.3	13.67	13.70	-15.3	9,690	-0.16%
2022/03/09	8.4	13.27	14	13.25	13.35	-5.6	9,647	-0.06%
2022/03/08	41.5	13.25	2	13.28	13.25	39.5	9,516	0.42%
2022/03/07	12.5	13.34	5	13.35	13.40	7.5	9,374	0.08%
2022/03/04	1	13.55	4.3	13.55	13.60	-3.3	9,279	-0.04%
2022/03/03	4.3	13.65	0	0.00	13.65	4.3	9,317	0.05%
2022/03/02	10	13.65	0	0.00	13.65	10	9,338	0.11%
2022/03/01	0	0.00	3.1	13.65	13.70	-3.1	9,306	-0.03%
2022/02/25	1	13.40	14	13.41	13.40	-13	9,255	-0.14%
2022/02/24	77	13.34	23.3	13.28	13.35	53.7	9,162	0.59%
2022/02/23	0	0.00	1	13.55	13.55	-1	9,014	-0.01%
2022/02/22	2.4	13.56	0	0.00	13.55	2.4	9,066	0.03%
2022/02/21	2.2	13.70	0	0.00	13.65	2.2	9,092	0.02%
2022/02/18	1	13.70	0	0.00	13.75	1	9,255	0.01%
2022/02/17	0	0.00	14	13.75	13.70	-14	9,255	-0.15%
2022/02/16	1	13.65	2	13.70	13.70	-1	9,257	-0.01%
2022/02/15	5	13.69	0	0.00	13.65	5	9,293	0.05%
2022/02/14	2	13.73	5	13.70	13.75	-3	9,233	-0.03%
2022/02/11	2	13.70	2	13.80	13.80	0	9,171	0.00%
2022/02/10	1	13.65	2	13.68	13.75	-1	9,127	-0.01%
2022/02/09	28	13.81	14	13.81	13.80	14	9,078	0.15%
2022/02/08	2	13.80	2	13.78	13.85	0	8,981	0.00%
2022/02/07	15	13.62	1	13.65	13.65	14	8,819	0.16%
2022/01/26	2	13.33	2.4	13.41	13.30	-0.4	8,678	0.00%
2022/01/25	61.8	13.21	0	0.00	13.20	61.8	8,651	0.71%
2022/01/24	1	13.00	29.8	13.15	13.40	-28.8	8,588	-0.34%
2022/01/21	110.3	13.20	23.5	13.26	13.20	86.8	8,332	1.04%	大買/
2022/01/20	11.5	13.37	3	13.50	13.45	8.5	8,158	0.10%
2022/01/19	8.3	13.51	10	13.55	13.55	-1.7	8,135	-0.02%
2022/01/18	7	13.56	0	0.00	13.65	7	8,099	0.09%
2022/01/17	8	13.66	1	13.75	13.55	7	7,991	0.09%
2022/01/14	24.3	13.67	11	13.64	13.75	13.3	7,835	0.17%
2022/01/13	3.5	13.79	3	13.57	13.85	0.5	7,675	0.01%
2022/01/12	14	13.43	0	0.00	13.55	14	7,345	0.19%
2022/01/11	27	13.38	54.5	13.44	13.60	-27.5	6,983	-0.39%
2022/01/10	12	12.78	302	12.75	12.90	-290	5,799	-5.00%	大賣/鉅額交易
2022/01/07	10.2	12.58	1	12.60	12.60	9.2	5,674	0.16%
2022/01/06	2.7	12.39	2	12.35	12.35	0.7	5,424	0.01%
2022/01/05	7	12.31	19.8	12.26	12.35	-12.8	5,346	-0.24%
2022/01/04	2.7	12.18	51.3	12.16	12.20	-48.7	5,210	-0.93%
2022/01/03	2.9	12.20	24	12.15	12.20	-21.1	5,178	-0.41%
2021/12/30	3.3	12.20	0	0.00	12.15	3.3	5,138	0.06%
2021/12/29	2.1	12.13	6	12.10	12.15	-3.9	5,118	-0.08%
2021/12/28	0.7	12.00	5	12.05	12.05	-4.3	5,057	-0.09%
2021/12/27	4.2	12.01	15	12.00	12.00	-10.9	4,944	-0.22%
2021/12/24	0.3	12.05	0	0.00	12.05	0.3	4,855	0.01%
2021/12/23	1.4	12.05	16	12.05	12.05	-14.6	4,875	-0.30%
2021/12/22	0	0.00	10	12.05	12.05	-10	4,893	-0.20%
2021/12/21	2.1	12.05	0	0.00	12.00	2.1	4,901	0.04%
2021/12/20	0.5	12.05	0	0.00	12.00	0.5	4,958	0.01%
2021/12/16	2	12.00	5	12.00	12.00	-3	4,930	-0.06%
2021/12/14	5	12.00	3	12.00	12.00	2	5,195	0.04%
2021/12/13	101	12.05	0	0.00	12.05	101	5,238	1.93%	大買/鉅額交易
2021/12/09	0	0.00	2	12.00	12.05	-2	5,445	-0.04%
2021/12/08	12	12.01	0	0.00	12.00	12	5,513	0.22%
2021/12/06	0	0.00	0.2	12.00	11.95	-0.2	5,470	0.00%
2021/12/02	0	0.00	1.2	11.95	11.95	-1.2	5,508	-0.02%
2021/12/01	0	0.00	3	11.93	12.00	-3	5,556	-0.05%
2021/11/30	56.1	11.99	0	0.00	11.90	56.1	5,609	1.00%
2021/11/29	5	11.93	100	11.90	11.95	-95	5,634	-1.69%
2021/11/26	3	12.05	3	12.00	12.05	0	5,662	0.00%
2021/11/25	1	12.10	0.4	12.10	12.10	0.6	6,176	0.01%
2021/11/24	0	0.00	30	12.05	12.10	-30	6,607	-0.45%
2021/11/23	2.5	12.01	2	12.05	12.00	0.5	6,862	0.01%
2021/11/22	18.4	12.05	10	12.05	12.10	8.4	6,968	0.12%
2021/11/19	6	12.05	74	12.19	12.05	-68	7,010	-0.97%
2021/11/18	6	12.19	12.3	12.16	12.20	-6.3	6,985	-0.09%
2021/11/17	16	12.00	8	11.99	12.05	8	6,849	0.12%
2021/11/16	0	0.00	0.5	12.00	12.00	-0.5	6,749	-0.01%
2021/11/15	1.3	12.00	0	0.00	12.00	1.3	6,784	0.02%
2021/11/12	5	11.95	0	0.00	12.00	5	6,783	0.07%
2021/11/09	1	11.95	0	11.95	11.90	1	6,884	0.01%
2021/11/05	5	11.90	0	0.00	11.95	5	6,907	0.07%
2021/11/04	8	11.95	6.6	11.95	11.95	1.4	6,951	0.02%
2021/11/03	12	12.00	0	0.00	12.00	12	6,946	0.17%
2021/11/02	6	11.95	0.6	12.00	12.00	5.4	6,914	0.08%
2021/11/01	0	0.00	3	11.95	11.95	-3	6,905	-0.04%
2021/10/29	6.5	11.90	0	0.00	11.95	6.5	6,915	0.09%
2021/10/28	1.1	11.95	0	0.00	11.90	1.1	6,871	0.02%
2021/10/27	0.9	11.99	0.1	11.98	11.95	0.8	6,864	0.01%
2021/10/26	9	11.95	10	11.95	11.95	-1	6,792	-0.01%
2021/10/25	2	11.95	80	11.90	11.95	-78	6,754	-1.15%
2021/10/22	3.5	11.98	2	11.93	11.95	1.5	6,807	0.02%
2021/10/21	21	11.97	154.3	11.95	11.90	-133.3	6,808	-1.96%	大賣/鉅額交易
2021/10/20	55	11.80	1.3	11.80	11.80	53.7	6,666	0.80%
2021/10/19	0.2	11.70	2	11.70	11.70	-1.8	6,607	-0.03%
2021/10/18	92	11.70	4	11.65	11.70	88	6,588	1.34%
2021/10/15	0.4	11.60	0	0.00	11.65	0.4	6,594	0.01%
2021/10/14	0.4	11.60	0.2	11.60	11.60	0.2	6,620	0.00%
2021/10/13	8	11.62	20	11.60	11.60	-12	6,660	-0.18%
2021/10/12	5	11.56	1	11.55	11.60	4	6,714	0.06%
2021/10/08	0.2	11.60	14	11.55	11.55	-13.9	6,656	-0.21%
2021/10/07	0.6	11.55	0	0.00	11.55	0.6	6,680	0.01%
2021/10/06	2.2	11.50	18	11.55	11.55	-15.8	6,717	-0.24%
2021/10/05	3.3	11.52	0	0.00	11.50	3.3	6,776	0.05%
2021/10/04	1	11.50	0	0.00	11.55	1	6,784	0.01%
2021/10/01	2.1	11.51	0	0.00	11.50	2.1	6,800	0.03%
2021/09/30	3.7	11.58	4.1	11.56	11.60	-0.4	6,724	-0.01%
2021/09/29	10	11.55	0	0.00	11.55	10	6,730	0.15%
2021/09/28	10	11.55	0	0.00	11.60	10	6,747	0.15%
2021/09/24	4	11.55	0.1	11.60	11.55	3.9	6,736	0.06%
2021/09/22	8	11.40	54	11.40	11.45	-46	6,779	-0.68%
2021/09/17	4	11.55	0.7	11.55	11.50	3.3	6,703	0.05%
2021/09/16	5	11.45	2.2	11.41	11.50	2.8	6,504	0.04%
2021/09/15	27.2	11.42	0	0.00	11.40	27.2	6,414	0.42%
2021/09/14	15	11.52	0	0.00	11.50	15	6,264	0.24%
2021/09/13	2	11.55	0	0.00	11.55	2	6,172	0.03%
2021/09/10	7	11.58	0	0.00	11.55	7	6,092	0.11%
2021/09/09	4.3	11.55	0	0.00	11.55	4.3	6,250	0.07%
2021/09/08	11	11.58	4	11.60	11.55	7	6,226	0.11%
2021/09/07	8	11.67	0	0.00	11.65	8	6,207	0.13%
2021/09/06	7	11.70	50	11.70	11.70	-43	6,217	-0.69%
2021/09/03	12.5	11.70	5	11.75	11.75	7.5	6,182	0.12%
2021/09/02	0	11.65	0	0.00	11.60	0	6,111	0.00%
2021/09/01	2	11.73	1.1	11.71	11.70	0.9	6,039	0.01%
2021/08/31	8.1	11.58	12	11.58	11.75	-3.9	5,938	-0.07%
2021/08/30	17	12.20	7	12.16	12.20	10	5,404	0.19%
2021/08/27	42.1	12.09	43.4	12.03	12.10	-1.3	4,991	-0.03%
2021/08/26	26	12.00	48.2	12.00	12.00	-22.2	4,724	-0.47%
2021/08/25	1.2	12.00	0	0.00	12.00	1.2	4,639	0.03%
2021/08/24	2	11.95	20	11.95	11.95	-18	4,618	-0.39%
2021/08/23	0	11.95	6.7	11.90	11.95	-6.7	4,593	-0.15%
2021/08/19	0.2	11.88	0	0.00	11.85	0.2	4,692	0.00%
2021/08/17	6	11.90	1	11.85	11.90	5	4,653	0.11%
2021/08/16	34	11.92	0	0.00	11.90	34	4,627	0.73%
2021/08/13	0.1	12.00	1	11.90	11.95	-0.9	4,558	-0.02%
2021/08/12	1	12.00	0	0.00	12.00	1	4,531	0.02%
2021/08/11	10	11.95	0	0.00	12.00	10	4,578	0.22%
2021/08/09	3	11.95	0	0.00	11.95	3	4,929	0.06%
2021/08/06	2	11.95	400	11.95	11.95	-398	5,116	-7.78%	大賣/鉅額交易
2021/08/05	2	11.95	0.1	11.95	12.00	1.9	5,333	0.04%
2021/08/04	71	11.95	0	0.00	11.95	71	5,765	1.23%
2021/08/03	2	11.95	3	11.90	11.90	-1	5,912	-0.02%
2021/08/02	0	0.00	3	11.90	11.95	-3	6,203	-0.05%
2021/07/29	0.1	11.90	1	11.90	11.95	-0.9	6,379	-0.01%
2021/07/28	0	0.00	1.2	11.81	11.90	-1.2	6,444	-0.02%
2021/07/27	0	11.95	0	0.00	11.95	0	6,687	0.00%
2021/07/26	0	12.00	3.7	11.94	11.90	-3.6	6,812	-0.05%
2021/07/23	0	0.00	4	11.93	11.95	-4	6,844	-0.06%
2021/07/22	0.3	11.85	0	0.00	11.90	0.3	6,919	0.00%
2021/07/21	0	0.00	70	11.90	11.85	-70	6,934	-1.01%
2021/07/20	100	11.90	2	11.85	11.85	98	6,998	1.40%
2021/07/19	101	11.90	2	11.90	11.95	99	6,975	1.42%	大買/
2021/07/16	200	11.90	0	0.00	11.90	200	7,058	2.83%	大買/鉅額交易
2021/07/14	3	11.90	0	0.00	11.90	3	7,136	0.04%
2021/07/13	1	11.90	19	11.89	11.90	-18	7,338	-0.25%
2021/07/12	0	0.00	40	11.87	11.85	-40	7,356	-0.54%
2021/07/08	6	11.75	10	11.75	11.80	-4	7,400	-0.05%
2021/07/07	4	11.75	3.5	11.70	11.70	0.5	7,486	0.01%
2021/07/06	10.5	11.70	17	11.70	11.70	-6.5	7,599	-0.09%
2021/07/05	20	11.65	5	11.60	11.65	15	7,708	0.19%
2021/07/02	247	11.60	2	11.60	11.60	245	7,723	3.17%	大買/鉅額交易
2021/07/01	0	0.00	10	11.55	11.55	-10	7,727	-0.13%
2021/06/30	2	11.60	1	11.60	11.60	1	7,769	0.01%
2021/06/25	0	0.00	0.1	11.60	11.55	-0.1	7,838	0.00%
2021/06/23	0.5	11.53	0	0.00	11.55	0.5	7,948	0.01%
2021/06/21	0	0.00	1	11.40	11.40	-1	7,944	-0.01%
2021/06/18	0.1	11.50	3	11.53	11.45	-2.9	7,956	-0.04%
2021/06/17	2	11.45	3	11.50	11.45	-1	7,820	-0.01%
2021/06/16	24	11.45	0	0.00	11.45	24	8,023	0.30%
2021/06/15	0.9	11.55	4	11.45	11.50	-3.1	8,007	-0.04%
2021/06/11	32	11.50	0	11.55	11.50	32	8,048	0.40%
2021/06/08	3	11.50	9.3	11.47	11.50	-6.3	8,212	-0.08%
2021/06/07	4	11.53	0	0.00	11.45	4	8,553	0.05%
2021/06/04	3	11.52	0	0.00	11.55	3	8,648	0.03%
2021/06/03	1	11.55	0.1	11.55	11.55	0.9	8,843	0.01%
2021/06/02	3	11.45	2	11.55	11.50	1	8,945	0.01%
2021/06/01	0	11.45	10	11.45	11.45	-10	8,926	-0.11%
2021/05/31	3	11.35	0	0.00	11.35	3	8,959	0.03%
2021/05/28	1	11.30	4.1	11.30	11.35	-3.1	9,021	-0.03%
2021/05/27	5	11.25	0	0.00	11.20	5	9,087	0.06%
2021/05/26	10	11.30	10	11.35	11.35	0	9,046	0.00%
2021/05/25	4	11.30	225.2	11.30	11.35	-221.2	9,080	-2.44%	大賣/鉅額交易
2021/05/24	6	11.31	0.4	11.35	11.30	5.6	9,197	0.06%
2021/05/21	22	11.30	4	11.35	11.35	18	9,258	0.19%
2021/05/20	4	11.25	0	0.00	11.25	4	9,295	0.04%
2021/05/19	7	11.24	0.1	11.35	11.25	6.9	9,306	0.07%
2021/05/18	35	11.27	0	0.00	11.35	35	9,281	0.38%
2021/05/17	61.1	11.15	55.3	11.15	11.05	5.8	9,210	0.06%
2021/05/14	13	11.32	20	11.39	11.45	-7	8,975	-0.08%
2021/05/13	15	11.34	0	0.00	11.30	15	8,808	0.17%
2021/05/12	68.3	11.39	54.3	11.35	11.40	14	8,600	0.16%
2021/05/11	6	11.81	2	11.83	11.85	4	8,154	0.05%
2021/05/10	26	11.97	30.5	12.03	12.05	-4.5	8,016	-0.06%
2021/05/07	0	0.00	1	11.90	11.90	-1	7,755	-0.01%
2021/05/06	0	0.00	5.3	11.88	11.85	-5.3	7,719	-0.07%
2021/05/05	0.2	11.75	0	0.00	11.80	0.2	7,642	0.00%
2021/05/04	21	11.72	2.1	11.85	11.70	18.9	7,584	0.25%
2021/05/03	0.5	11.90	3.2	11.85	11.95	-2.7	7,314	-0.04%
2021/04/29	1	11.95	16.2	11.95	11.95	-15.2	7,206	-0.21%
2021/04/28	1	11.95	0	0.00	11.95	1	7,171	0.01%
2021/04/27	0	0.00	25.2	11.90	11.90	-25.2	7,210	-0.35%
2021/04/26	21.2	11.84	23	11.90	11.90	-1.8	7,175	-0.02%
2021/04/23	7	11.76	0	0.00	11.80	7	7,071	0.10%
2021/04/22	3	11.80	2.1	11.83	11.80	1	7,102	0.01%
2021/04/21	1	11.80	6	11.85	11.80	-5	7,005	-0.07%
2021/04/20	3	11.87	0	0.00	11.90	3	7,047	0.04%
2021/04/19	6	11.80	57.4	11.89	11.95	-51.4	6,975	-0.74%
2021/04/16	55.5	11.68	0	0.00	11.70	55.5	6,837	0.81%
2021/04/15	1	11.60	0.5	11.65	11.70	0.5	6,868	0.01%
2021/04/14	7.7	11.53	0	0.00	11.55	7.7	6,783	0.11%
2021/04/13	8.8	11.55	1.7	11.53	11.55	7.1	6,809	0.10%
2021/04/12	0	0.00	4	11.50	11.50	-4	6,717	-0.06%
2021/04/09	264	11.45	3.9	11.45	11.40	260.1	6,658	3.91%	大買/鉅額交易
2021/04/08	0.4	11.50	5.1	11.45	11.45	-4.7	6,602	-0.07%
2021/04/07	1.1	11.45	20	11.45	11.45	-18.9	6,733	-0.28%
2021/04/06	2	11.50	10	11.45	11.45	-8	6,741	-0.12%
2021/04/01	1	11.50	0	0.00	11.50	1	6,729	0.01%
2021/03/31	0.9	11.50	12.5	11.45	11.50	-11.6	6,705	-0.17%
2021/03/30	38.2	11.45	70	11.45	11.50	-31.8	6,676	-0.48%
2021/03/29	70	11.50	19.1	11.47	11.45	50.9	6,696	0.76%
2021/03/26	21	11.45	2	11.45	11.45	19	6,857	0.28%
2021/03/25	2.2	11.40	0.5	11.40	11.40	1.7	6,832	0.02%
2021/03/24	0.2	11.40	0	0.00	11.35	0.2	6,908	0.00%
2021/03/23	4	11.36	1	11.40	11.35	3	6,882	0.04%
2021/03/22	1	11.35	11	11.34	11.40	-10	6,882	-0.15%
2021/03/19	2.8	11.38	2	11.40	11.25	0.8	6,891	0.01%
2021/03/18	0	0.00	4.6	11.40	11.40	-4.6	6,694	-0.07%
2021/03/17	22.2	11.40	0	0.00	11.40	22.2	6,687	0.33%
2021/03/16	0	0.00	11	11.40	11.50	-11	6,673	-0.16%
2021/03/15	53	11.40	0	0.00	11.40	53	6,744	0.79%
2021/03/12	22	11.30	0	0.00	11.40	22	6,790	0.32%
2021/03/11	112	11.35	0	0.00	11.30	112	6,758	1.66%	大買/鉅額交易
2021/03/10	2.1	11.48	19.7	11.48	11.50	-17.6	6,461	-0.27%
2021/03/09	8	11.30	51	11.37	11.45	-43	6,352	-0.68%
2021/03/08	111	11.25	6	11.20	11.20	105	6,131	1.71%	大買/鉅額交易
2021/03/05	0	0.00	1	11.20	11.20	-1	6,027	-0.02%
2021/03/04	5	11.15	0	11.20	11.20	5	6,083	0.08%
2021/03/03	13	11.20	0	0.00	11.20	13	6,003	0.22%
2021/03/02	6	11.17	12.9	11.15	11.10	-6.9	5,903	-0.12%
2021/02/26	2	11.08	5.3	11.10	11.10	-3.3	5,833	-0.06%
2021/02/25	0	0.00	34	11.05	11.10	-34	5,733	-0.59%
2021/02/24	119	11.04	28	11.04	11.00	91	5,695	1.60%	大買/
2021/02/23	2	10.95	3.5	10.95	10.95	-1.5	5,537	-0.03%
2021/02/22	8	10.87	0	0.00	10.85	8	5,470	0.15%
2021/02/19	0	0.00	34.4	10.85	10.85	-34.4	5,431	-0.63%
2021/02/17	1	10.75	2.1	10.80	10.80	-1.1	5,432	-0.02%
2021/02/05	6	10.70	0	0.00	10.70	6	5,362	0.11%
2021/02/04	20	10.70	0	0.00	10.70	20	5,329	0.38%
2021/02/02	0	0.00	20	10.70	10.70	-20	5,457	-0.37%
2021/01/27	1	10.70	0	0.00	10.70	1	5,389	0.02%
2021/01/26	10	10.70	0.3	10.75	10.70	9.7	5,329	0.18%
2021/01/25	0.2	10.70	26.8	10.65	10.75	-26.6	5,309	-0.50%
2021/01/22	4	10.70	0	0.00	10.70	4	5,254	0.08%
2021/01/21	3	10.73	0	0.00	10.70	3	5,197	0.06%
2021/01/20	4	10.75	1.1	10.75	10.70	2.9	5,154	0.06%
2021/01/15	6	10.85	0	0.00	10.85	6	5,084	0.12%
2021/01/14	1	10.95	0	0.00	10.95	1	5,046	0.02%
2021/01/13	0	0.00	22	10.97	10.95	-22	5,034	-0.44%
2021/01/12	2	10.93	0	0.00	10.90	2	4,950	0.04%
2021/01/07	0	0.00	5	10.85	10.85	-5	4,709	-0.11%
2021/01/06	5	10.82	10	10.83	10.80	-5	4,705	-0.11%
2021/01/04	20	10.85	0	0.00	10.85	20	4,590	0.44%
2020/12/31	2	10.90	5	10.90	10.85	-3	4,533	-0.07%
2020/12/30	21	10.83	0	0.00	10.90	21	4,442	0.47%
2020/12/28	3	10.75	5	10.75	10.75	-2	4,227	-0.05%
2020/12/25	5	10.75	0	0.00	10.75	5	4,213	0.12%
2020/12/24	2	10.75	2.1	10.75	10.80	-0.1	4,196	0.00%
2020/12/23	7	10.73	5.1	10.70	10.75	1.9	4,173	0.05%
2020/12/22	19.5	10.75	7.2	10.75	10.75	12.3	4,135	0.30%
2020/12/21	35	10.85	2.1	10.85	10.85	32.9	3,985	0.83%
2020/12/18	0	0.00	1	10.80	10.80	-1	4,024	-0.02%
2020/12/15	13	10.84	1	10.80	10.80	12	4,044	0.30%
2020/12/10	7	10.89	9	10.89	10.85	-2	3,963	-0.05%
2020/12/09	20	10.80	4	10.80	10.85	16	3,916	0.41%
2020/12/08	0	0.00	2	10.90	10.90	-2	3,796	-0.05%
2020/12/07	0.9	11.00	1	11.00	11.05	-0.1	3,712	0.00%
2020/12/02	0	0.00	1.2	10.91	10.95	-1.2	3,684	-0.03%
2020/12/01	1	10.95	0	0.00	10.95	1	3,771	0.03%
2020/11/30	1	10.95	15	10.95	10.90	-14	3,828	-0.37%
2020/11/27	1.2	11.00	0	0.00	11.00	1.2	3,830	0.03%
2020/11/26	9	11.00	0	0.00	11.00	9	3,875	0.23%
2020/11/25	3	11.00	0	0.00	11.00	3	3,991	0.08%
2020/11/23	0	0.00	6	11.00	11.00	-6	4,016	-0.15%
2020/11/18	20	11.05	2.3	11.00	11.00	17.7	4,870	0.36%
2020/11/17	0	0.00	1	11.00	11.00	-1	4,945	-0.02%
2020/11/16	0	0.00	1	11.00	11.05	-1	5,160	-0.02%
2020/11/13	1	11.00	0	0.00	11.00	1	5,210	0.02%
2020/11/12	6	11.05	2.3	11.05	11.05	3.7	5,270	0.07%
2020/11/11	5	11.10	65	11.10	11.15	-60	5,377	-1.12%
2020/11/10	0.9	10.95	0	0.00	11.00	0.9	5,314	0.02%
2020/11/09	0	0.00	5	10.95	10.95	-5	5,351	-0.09%
2020/11/04	30	10.95	0.3	10.95	10.95	29.7	5,508	0.54%
2020/11/02	0	0.00	0.5	10.90	10.90	-0.5	5,625	-0.01%
2020/10/30	1.3	10.86	57.6	10.88	10.85	-56.3	5,639	-1.00%
2020/10/29	4.5	10.85	0	0.00	10.85	4.5	5,632	0.08%
2020/10/28	10	10.90	0.2	10.95	10.85	9.8	5,655	0.17%
2020/10/27	1	10.95	3	11.00	10.90	-2	5,646	-0.04%
2020/10/26	0	0.00	20.2	10.95	10.95	-20.2	5,653	-0.36%
2020/10/23	0	0.00	17	10.80	10.80	-17	5,613	-0.30%
2020/10/22	1	10.80	0	0.00	10.75	1	5,652	0.02%
2020/10/21	1.2	10.80	0	0.00	10.80	1.2	5,745	0.02%
2020/10/20	0	0.00	0.1	10.85	10.80	-0.1	5,770	0.00%
2020/10/16	1	10.80	63.1	10.75	10.75	-62.1	5,818	-1.07%
2020/10/15	0.6	10.85	10	10.75	10.80	-9.4	5,921	-0.16%
2020/10/14	8	10.84	9.4	10.80	10.80	-1.4	5,943	-0.02%
2020/10/12	0.7	10.90	0	0.00	10.90	0.7	6,024	0.01%
2020/10/07	0	0.00	1	10.85	10.90	-1	6,071	-0.02%
2020/10/06	1	10.85	0	0.00	10.85	1	6,106	0.02%
2020/09/30	0	0.00	0.1	10.80	10.70	-0.1	6,198	0.00%
2020/09/29	1	10.70	5.2	10.75	10.65	-4.2	6,154	-0.07%
2020/09/25	2	10.63	0	0.00	10.55	2	6,291	0.03%
2020/09/24	13	10.54	0	0.00	10.50	13	6,315	0.21%
2020/09/23	2.3	10.73	2	10.70	10.70	0.3	6,244	0.00%
2020/09/22	21	10.85	0.1	10.85	10.75	20.9	6,199	0.34%
2020/09/21	10	10.95	0	0.00	10.90	10	6,160	0.16%
2020/09/18	60	10.95	0	0.00	10.95	60	6,197	0.97%
2020/09/16	9	10.95	0	0.00	10.90	9	6,232	0.14%
2020/09/15	1.3	10.95	0	0.00	10.90	1.3	6,278	0.02%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/11	0	0.00	0	11.05	10.95	0	6,299	0.00%
2020/09/09	2	10.90	0	0.00	10.95	2	6,353	0.03%
2020/09/07	0	0.00	1	10.95	10.95	-1	6,471	-0.02%
2020/09/04	9	10.83	0	0.00	10.80	9	6,554	0.14%
2020/09/03	4	10.98	0	0.00	10.95	4	6,507	0.06%
2020/09/02	12	11.00	0	0.00	11.00	12	6,491	0.18%
2020/09/01	3	11.13	5	11.14	11.05	-2	6,484	-0.03%
2020/08/31	10	11.21	0	0.00	11.15	10	6,466	0.15%
2020/08/28	4	11.30	0	0.00	11.30	4	6,430	0.06%
2020/08/27	0	0.00	4	11.35	11.30	-4	6,530	-0.06%
2020/08/26	13.5	11.25	0	0.00	11.30	13.5	6,487	0.21%
2020/08/25	5	12.06	10	12.10	12.10	-5	6,157	-0.08%
2020/08/24	5	12.00	0	0.00	12.00	5	5,885	0.08%
2020/08/21	11.3	12.05	4.5	12.05	12.05	6.8	5,735	0.12%
2020/08/20	44	11.93	12	11.91	11.90	32	5,667	0.56%
2020/08/19	6	12.10	12	12.10	12.10	-6	5,449	-0.11%
2020/08/17	4	12.05	21.5	12.02	12.05	-17.5	5,363	-0.33%
2020/08/13	5	12.00	0	0.00	12.00	5	5,205	0.10%
2020/08/12	1	12.00	2	11.95	12.00	-1	5,115	-0.02%
2020/08/10	0.5	12.00	8	11.95	12.00	-7.5	5,032	-0.15%
2020/08/07	0	0.00	11	11.95	11.95	-11	4,985	-0.22%
2020/08/04	1	11.70	0	0.00	11.70	1	5,035	0.02%
2020/08/03	5	11.70	0	0.00	11.65	5	5,072	0.10%
2020/07/31	10	11.75	0	0.00	11.70	10	5,074	0.20%
2020/07/30	3	11.70	0	0.00	11.70	3	5,134	0.06%
2020/07/28	10	11.65	0	0.00	11.65	10	5,188	0.19%
2020/07/27	7	11.76	4	11.65	11.70	3	5,255	0.06%
2020/07/24	10	11.85	5	11.80	11.85	5	5,214	0.10%
2020/07/23	1	11.90	1	11.95	11.90	0	5,235	0.00%
2020/07/21	2	11.90	0	0.00	11.95	2	5,290	0.04%
2020/07/20	0	0.00	7	11.85	11.80	-7	5,195	-0.13%
2020/07/17	0	0.00	0.1	11.85	11.90	-0.1	5,220	0.00%
2020/07/15	10	11.75	0	0.00	11.80	10	5,275	0.19%
2020/07/14	5	11.75	0	0.00	11.75	5	5,395	0.09%
2020/07/13	5	11.75	0	0.00	11.80	5	5,481	0.09%
2020/07/10	4	11.75	1	11.80	11.75	3	5,566	0.05%
2020/07/09	1	11.90	56.6	11.85	11.85	-55.6	5,594	-0.99%
2020/07/08	17	11.85	4	11.85	11.85	13	5,648	0.23%
2020/07/07	5	11.84	0	0.00	11.80	5	5,806	0.09%
2020/07/06	4	11.80	2	11.85	11.85	2	5,902	0.03%
2020/07/02	62.6	11.70	0	0.00	11.70	62.6	5,964	1.05%
2020/06/29	15	11.66	1	11.70	11.65	14	6,119	0.23%
2020/06/24	1	11.75	0	0.00	11.75	1	6,170	0.02%
2020/06/23	10	11.75	0	0.00	11.75	10	6,260	0.16%
2020/06/22	2	11.85	53	11.80	11.80	-51	6,373	-0.80%
2020/06/18	2	11.85	0	0.00	11.90	2	6,735	0.03%
2020/06/17	0	0.00	1	11.85	11.90	-1	6,813	-0.01%
2020/06/15	2	11.65	0	0.00	11.70	2	7,552	0.03%
2020/06/12	57	11.64	0	0.00	11.70	57	7,744	0.74%
2020/06/11	2	11.83	0	0.00	11.80	2	7,862	0.03%
2020/06/10	20	11.95	1	11.90	11.95	19	7,969	0.24%
2020/06/09	2	11.90	0	0.00	11.95	2	8,425	0.02%
2020/06/08	6	11.95	9	11.95	11.95	-3	8,764	-0.03%
2020/06/05	7	11.85	22	11.90	11.85	-15	8,808	-0.17%
2020/06/04	0	0.00	41	11.80	11.85	-41	9,065	-0.45%
2020/06/03	1	11.75	46	11.81	11.85	-45	9,227	-0.49%
2020/06/01	10	11.56	1	11.55	11.55	9	9,162	0.10%
2020/05/29	21	11.43	0	0.00	11.40	21	9,190	0.23%
2020/05/28	10	11.49	5	11.50	11.50	5	9,131	0.05%
2020/05/27	14.5	11.48	4	11.50	11.45	10.5	9,316	0.11%
2020/05/25	2	11.35	1	11.40	11.40	1	9,598	0.01%
2020/05/22	36	11.40	1.6	11.50	11.40	34.4	9,636	0.36%
2020/05/21	0	0.00	1	11.45	11.50	-1	9,639	-0.01%
2020/05/20	1	11.45	2	11.45	11.45	-1	9,651	-0.01%
2020/05/19	0	0.00	0.4	11.50	11.45	-0.4	9,645	0.00%
2020/05/18	1	11.35	1.3	11.36	11.35	-0.3	9,669	0.00%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	1	11.40	0	0.00	11.35	1	9,660	0.01%
2020/05/13	2	11.38	0	0.00	11.40	2	9,643	0.02%
2020/05/12	1	11.35	0	0.00	11.35	1	9,624	0.01%
2020/05/11	6	11.55	2	11.45	11.40	4	9,616	0.04%
2020/05/08	1	11.25	1	11.35	11.30	0	9,539	0.00%
2020/05/07	2	11.23	0	0.00	11.20	2	9,529	0.02%
2020/05/06	1	11.25	0	0.00	11.20	1	9,531	0.01%
2020/05/05	32	11.30	0	0.00	11.30	32	9,614	0.33%
2020/05/04	2	11.30	0	0.00	11.25	2	9,688	0.02%
2020/04/30	2	11.45	63	11.50	11.45	-61	9,665	-0.63%
2020/04/29	1	11.30	8	11.31	11.30	-7	9,745	-0.07%
2020/04/28	0	0.00	1	11.15	11.20	-1	9,827	-0.01%
2020/04/27	2	11.10	7	11.06	11.10	-5	10,092	-0.05%
2020/04/24	5	10.95	0	0.00	10.95	5	10,138	0.05%
2020/04/23	4	10.93	80	10.89	10.90	-76	10,098	-0.75%
2020/04/22	0	0.00	59	10.79	10.80	-59	10,083	-0.59%
2020/04/21	10	10.91	71	10.84	10.85	-61	10,114	-0.60%
2020/04/20	0.7	11.15	2.4	11.07	11.10	-1.6	10,024	-0.02%
2020/04/17	29	11.14	1	11.05	11.00	28	10,054	0.28%
2020/04/16	12	10.95	1.2	10.97	11.00	10.8	9,942	0.11%
2020/04/15	10	11.10	0	0.00	11.15	10	9,875	0.10%
2020/04/14	54	10.96	2	10.95	11.00	52	9,838	0.53%
2020/04/13	2.2	10.84	1	10.80	10.80	1.2	9,830	0.01%
2020/04/10	8	10.86	110.2	10.85	10.95	-102.2	9,773	-1.05%	大賣/鉅額交易
2020/04/09	0	0.00	65	10.70	10.65	-65	9,640	-0.67%
2020/04/08	13	10.53	40	10.49	10.55	-27	9,507	-0.28%
2020/04/07	44	10.33	0	0.00	10.35	44	9,413	0.47%
2020/04/06	1	10.20	0	0.00	10.20	1	9,380	0.01%
2020/04/01	12.8	10.21	14	10.20	10.20	-1.2	9,304	-0.01%
2020/03/31	5	10.27	10	10.30	10.35	-5	9,234	-0.05%
2020/03/30	59	10.13	1	10.15	10.25	58	9,179	0.63%
2020/03/27	21	10.45	0	0.00	10.45	21	9,041	0.23%
2020/03/26	72	10.57	1	10.35	10.35	71	8,911	0.80%
2020/03/25	5	10.56	94	10.56	10.55	-89	8,761	-1.02%
2020/03/24	48	9.96	64.7	10.01	10.00	-16.7	8,512	-0.20%
2020/03/23	5	9.38	10	9.67	9.69	-5	8,362	-0.06%
2020/03/20	185	9.75	7	9.65	9.90	178	8,291	2.15%	大買/鉅額交易
2020/03/19	203	9.67	76	9.37	9.16	127	8,036	1.58%	大買/鉅額交易
2020/03/18	16	10.23	5.2	10.13	10.05	10.8	7,533	0.14%
2020/03/17	61	10.22	11	10.27	10.25	50	7,335	0.68%
2020/03/16	5	10.86	10	10.82	10.75	-5	7,126	-0.07%
2020/03/13	63.2	10.88	17	10.96	11.20	46.2	6,913	0.67%
2020/03/12	38	11.63	1	11.60	11.65	37	6,467	0.57%
2020/03/11	9	12.03	0	0.00	11.95	9	6,105	0.15%
2020/03/10	21	11.93	66.4	11.89	12.00	-45.4	6,024	-0.75%
2020/03/09	24	12.10	18	12.15	12.05	6	5,785	0.10%
2020/03/06	2	12.28	0	0.00	12.25	2	5,553	0.04%
2020/03/05	0	0.00	7	12.30	12.30	-7	5,547	-0.13%
2020/03/04	4	12.23	0	0.00	12.25	4	5,533	0.07%
2020/03/02	2	12.23	0	0.00	12.20	2	5,524	0.04%
2020/02/27	1	12.35	5	12.30	12.35	-4	5,330	-0.08%
2020/02/26	4	12.33	0	0.00	12.35	4	5,257	0.08%
2020/02/25	72	12.12	32	12.15	12.15	40	5,042	0.79%
2020/02/24	49	12.20	0	0.00	12.25	49	4,989	0.98%
2020/02/21	17	12.33	0	0.00	12.30	17	4,969	0.34%
2020/02/20	15	12.39	5	12.35	12.35	10	4,984	0.20%
2020/02/19	0	0.00	0.1	12.35	12.35	-0.1	4,993	0.00%
2020/02/18	1	12.30	0	0.00	12.30	1	5,019	0.02%
2020/02/17	2.2	12.21	0	0.00	12.25	2.2	5,029	0.04%
2020/02/14	0.2	12.30	1	12.25	12.30	-0.8	5,047	-0.02%
2020/02/13	0	0.00	1	12.30	12.30	-1	5,061	-0.02%
2020/02/11	2	12.25	6	12.20	12.25	-4	5,280	-0.08%
2020/02/10	3	12.18	5	12.20	12.15	-2	5,303	-0.04%
2020/02/07	0	0.00	5	12.30	12.30	-5	5,384	-0.09%
2020/02/06	0	0.00	10	12.33	12.35	-10	5,398	-0.19%
2020/02/03	8	11.98	6	11.90	12.05	2	5,305	0.04%
2020/01/31	9	12.16	0	0.00	12.15	9	5,124	0.18%
2020/01/30	43	12.10	13.2	12.18	12.10	29.8	4,971	0.60%
2020/01/20	2	12.40	11	12.45	12.50	-9	4,664	-0.19%
2020/01/17	20	12.45	1	12.40	12.45	19	4,600	0.41%
2020/01/16	5	12.45	0	0.00	12.45	5	4,618	0.11%
2020/01/15	4	12.48	2	12.50	12.50	2	4,644	0.04%
2020/01/13	16.5	12.39	1	12.35	12.40	15.5	4,568	0.34%
2020/01/10	0.4	12.25	0	0.00	12.30	0.4	4,650	0.01%
2020/01/09	6	12.25	1	12.20	12.25	5	4,636	0.11%
2020/01/08	4	12.24	5	12.20	12.20	-1	4,629	-0.02%
2020/01/06	0	0.00	50	12.10	12.15	-50	4,541	-1.10%
2020/01/03	0	0.00	0.9	12.10	12.10	-0.9	4,529	-0.02%
2020/01/02	1.3	12.05	18	12.05	12.05	-16.7	4,500	-0.37%
2019/12/31	1	12.05	0.1	12.00	12.00	0.9	4,516	0.02%
2019/12/30	2.7	12.00	0	0.00	12.00	2.7	4,499	0.06%
2019/12/27	7	11.99	0	0.00	12.00	7	4,502	0.16%
2019/12/26	0	0.00	3	11.95	11.95	-3	4,518	-0.07%
2019/12/25	2	12.00	8.4	11.95	12.00	-6.4	4,558	-0.14%
2019/12/24	1	12.00	0	0.00	11.95	1	4,634	0.02%
2019/12/18	12	11.95	0	0.00	11.95	12	4,737	0.25%
2019/12/17	1	11.95	4	11.95	11.95	-3	4,780	-0.06%
2019/12/16	2	11.95	23	11.90	11.95	-21	4,790	-0.44%
2019/12/11	0	0.00	3	11.85	11.90	-3	4,749	-0.06%
2019/12/10	10	11.85	0.7	11.90	11.85	9.3	4,721	0.20%
2019/12/09	7	11.86	0	0.00	11.85	7	4,767	0.15%
2019/12/06	2	11.85	0	0.00	11.85	2	4,763	0.04%
2019/12/05	1	11.85	7	11.89	11.85	-6	4,792	-0.13%
2019/12/04	1	11.90	0	0.00	11.90	1	4,766	0.02%
2019/12/03	10	11.95	13	11.90	11.95	-3	4,797	-0.06%
2019/12/02	1	11.90	20	11.95	11.95	-19	4,797	-0.40%
2019/11/28	2	11.95	7	11.96	11.95	-5	4,769	-0.10%
2019/11/26	0	0.00	0.8	11.95	11.90	-0.8	4,778	-0.02%
2019/11/25	1	11.90	0	0.00	11.90	1	4,848	0.02%
2019/11/21	1	11.95	10	11.90	11.90	-9	5,276	-0.17%
2019/11/19	1	11.95	0	0.00	11.90	1	5,419	0.02%
2019/11/18	0	0.00	1.1	11.90	11.90	-1.1	5,473	-0.02%
2019/11/15	3	11.90	0	0.00	11.85	3	5,474	0.05%
2019/11/13	3	11.95	0	0.00	11.95	3	5,561	0.05%
2019/11/12	5	11.95	0	0.00	12.00	5	5,614	0.09%
2019/11/11	9.9	11.95	0	0.00	11.95	9.9	5,657	0.17%
2019/11/08	16	11.90	5	11.86	11.95	11	5,546	0.20%
2019/11/06	11	11.85	0	0.00	11.85	11	5,447	0.20%
2019/11/05	1	11.85	0.2	11.85	11.85	0.8	5,393	0.02%
2019/11/04	0	0.00	11.2	11.78	11.85	-11.2	5,475	-0.20%
2019/11/01	5.8	11.79	0	0.00	11.80	5.8	5,450	0.11%
2019/10/31	10	11.75	4	11.75	11.75	6	5,542	0.11%
2019/10/29	9	11.80	0	0.00	11.75	9	5,526	0.16%
2019/10/24	17.9	11.80	0.3	11.85	11.85	17.6	5,485	0.32%
2019/10/23	1	11.80	11	11.80	11.80	-10	5,494	-0.18%
2019/10/22	7	11.80	1	11.80	11.80	6	5,551	0.11%
2019/10/21	0	0.00	2	11.80	11.85	-2	5,553	-0.04%
2019/10/18	4	11.79	1	11.80	11.90	3	5,619	0.05%
2019/10/17	4	11.80	0	0.00	11.80	4	5,500	0.07%
2019/10/16	7	11.81	0	0.00	11.80	7	5,484	0.13%
2019/10/15	1	11.85	0	0.00	11.85	1	5,482	0.02%
2019/10/14	2	11.80	0	0.00	11.85	2	5,481	0.04%
2019/10/08	0	0.00	2.4	11.76	11.75	-2.4	5,448	-0.04%
2019/10/07	5	11.77	10	11.75	11.75	-5	5,497	-0.09%
2019/10/04	7	11.76	1.5	11.77	11.75	5.5	5,483	0.10%
2019/10/03	2	11.78	0	0.00	11.75	2	5,482	0.04%
2019/10/02	3	11.85	0	0.00	11.80	3	5,476	0.05%
2019/10/01	2	11.85	0	0.00	11.85	2	5,480	0.04%
2019/09/27	8	11.87	0	0.00	11.85	8	5,447	0.15%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/25	3	11.95	0	0.00	11.95	3	5,510	0.05%
2019/09/23	0	0.00	5.4	11.92	12.00	-5.4	5,509	-0.10%
2019/09/20	2	11.90	0	0.00	11.95	2	5,538	0.04%
2019/09/19	3	11.95	5	11.90	11.95	-2	5,497	-0.04%
2019/09/18	3	11.95	0	0.00	11.95	3	5,488	0.05%
2019/09/17	1	11.95	4	11.95	11.90	-3	5,493	-0.05%
2019/09/16	0.7	12.05	0	0.00	12.00	0.7	5,546	0.01%
2019/09/12	4	11.96	0	0.00	11.95	4	5,602	0.07%
2019/09/11	2	12.00	2	11.95	12.00	0	5,706	0.00%
2019/09/10	4	11.95	1	11.95	11.95	3	5,704	0.05%
2019/09/09	1	11.85	0	0.00	11.85	1	5,684	0.02%
2019/09/05	6	11.74	0	0.00	11.80	6	5,745	0.10%
2019/09/04	5	11.80	7	11.76	11.80	-2	5,954	-0.03%
2019/09/03	1	11.75	0	0.00	11.75	1	6,119	0.02%
2019/09/02	0	0.00	0	11.80	11.75	0	6,242	0.00%
2019/08/30	4	11.71	1	11.80	11.80	3	6,498	0.05%
2019/08/29	0	0.00	1	11.75	11.75	-1	6,575	-0.02%
2019/08/28	5.2	11.75	1	11.70	11.75	4.2	6,656	0.06%
2019/08/27	9	11.62	1	11.65	11.60	8	6,643	0.12%
2019/08/26	15	12.41	4	12.41	12.45	11	6,459	0.17%
2019/08/23	15	12.45	0	0.00	12.50	15	6,289	0.24%
2019/08/22	12	12.50	0	0.00	12.50	12	6,224	0.19%
2019/08/21	2	12.53	0	0.00	12.50	2	6,194	0.03%
2019/08/19	12	12.50	5	12.55	12.55	7	6,294	0.11%
2019/08/16	1	12.45	2	12.45	12.45	-1	6,276	-0.02%
2019/08/15	7	12.38	0	0.00	12.35	7	6,222	0.11%
2019/08/14	0	0.00	3	12.47	12.55	-3	6,212	-0.05%
2019/08/13	1	12.50	0	0.00	12.45	1	6,170	0.02%
2019/08/12	3	12.55	0	0.00	12.50	3	6,160	0.05%
2019/08/07	2	12.35	22	12.35	12.30	-20	6,166	-0.32%
2019/08/06	23	12.14	10	12.00	12.25	13	6,224	0.21%
2019/08/05	5	12.32	10	12.30	12.30	-5	6,174	-0.08%
2019/08/02	2	12.40	0	0.00	12.40	2	6,213	0.03%
2019/08/01	11	12.55	0.8	12.60	12.55	10.3	6,158	0.17%
2019/07/29	13	12.75	1	12.70	12.75	12	6,365	0.19%
2019/07/26	1	12.75	0	0.00	12.75	1	6,497	0.02%
2019/07/25	5	12.75	21	12.75	12.80	-16	6,663	-0.24%
2019/07/24	2	12.75	6	12.80	12.70	-4	6,821	-0.06%
2019/07/23	2	12.75	0	0.00	12.80	2	6,955	0.03%
2019/07/22	7	12.66	10	12.75	12.75	-3	7,128	-0.04%
2019/07/19	2	12.60	0	0.00	12.65	2	7,092	0.03%
2019/07/18	2	12.55	0	0.00	12.60	2	7,096	0.03%
2019/07/12	0	0.00	1	12.60	12.60	-1	7,022	-0.01%
2019/07/11	0	0.00	5.1	12.50	12.55	-5.1	7,011	-0.07%
2019/07/10	0	0.00	100	12.50	12.50	-100	7,008	-1.43%
2019/07/02	10	12.37	38.1	12.31	12.30	-28.1	7,284	-0.39%
2019/06/27	3	12.45	13	12.50	12.50	-10	7,246	-0.14%
2019/06/26	2	12.40	0	0.00	12.45	2	7,237	0.03%
2019/06/25	6.1	12.40	0	0.00	12.45	6.1	7,224	0.08%
2019/06/24	4	12.43	0.4	12.45	12.45	3.6	7,254	0.05%
2019/06/21	21	12.45	1	12.40	12.50	20	7,284	0.27%
2019/06/20	0	0.00	1	12.50	12.50	-1	7,287	-0.01%
2019/06/19	6	12.50	7	12.55	12.55	-1	7,346	-0.01%
2019/06/18	0	0.00	4	12.55	12.50	-4	7,272	-0.06%
2019/06/17	0	0.00	36	12.45	12.45	-36	7,354	-0.49%
2019/06/14	7	12.40	4	12.40	12.35	3	7,446	0.04%
2019/06/13	0	0.00	6	12.20	12.30	-6	7,594	-0.08%
2019/06/12	18	12.30	25	12.18	12.25	-7	7,738	-0.09%
2019/06/11	37	12.54	0	0.00	12.50	37	7,488	0.49%
2019/06/10	13	12.67	0.2	12.70	12.70	12.8	7,366	0.17%
2019/06/06	14	12.57	5	12.55	12.55	9	7,260	0.12%
2019/06/05	15	12.42	42	12.40	12.45	-27	7,010	-0.39%
2019/06/04	28	12.30	2.6	12.26	12.30	25.4	6,885	0.37%
2019/06/03	14	12.25	0	0.00	12.30	14	6,919	0.20%
2019/05/31	1	12.25	2	12.25	12.25	-1	6,870	-0.01%
2019/05/30	3	12.10	0	0.00	12.20	3	6,788	0.04%
2019/05/29	5	12.10	0	0.00	12.10	5	6,807	0.07%
2019/05/28	8	12.16	0	0.00	12.10	8	6,798	0.12%
2019/05/27	7	12.15	20	12.13	12.20	-13	6,759	-0.19%
2019/05/24	1	12.00	7	12.05	12.10	-6	6,659	-0.09%
2019/05/23	0	0.00	5	12.05	12.00	-5	6,584	-0.08%
2019/05/22	1	12.05	9	12.10	12.10	-8	6,546	-0.12%
2019/05/21	1	11.95	10	12.05	12.05	-9	6,598	-0.14%
2019/05/20	17	11.89	0	0.00	11.90	17	6,529	0.26%
2019/05/17	14	11.84	2	11.85	11.85	12	6,516	0.18%
2019/05/16	1	11.80	0	0.00	11.80	1	6,538	0.02%
2019/05/14	11	11.70	22	11.70	11.75	-11	6,503	-0.17%
2019/05/13	7	11.85	20	11.80	11.80	-13	6,397	-0.20%
2019/05/10	0	0.00	5	11.85	11.90	-5	6,424	-0.08%
2019/05/09	1	11.90	0	0.00	11.85	1	6,341	0.02%
2019/05/08	2	11.90	0	0.00	11.90	2	6,297	0.03%
2019/05/07	20	11.90	0	0.00	11.90	20	6,259	0.32%
2019/05/06	26	11.85	35	11.86	11.85	-9	6,235	-0.14%
2019/05/03	1	12.05	0	0.00	12.05	1	6,031	0.02%
2019/04/30	18	11.98	7	11.95	12.00	11	5,811	0.19%
2019/04/29	26	11.65	31	11.77	11.80	-5	5,626	-0.09%
2019/04/26	2	11.50	12	11.48	11.50	-10	5,418	-0.18%
2019/04/25	5	11.40	2	11.40	11.40	3	5,215	0.06%
2019/04/24	0	0.00	10	11.35	11.35	-10	5,158	-0.19%
2019/04/16	10	11.25	0	0.00	11.25	10	5,247	0.19%
2019/04/11	0	0.00	14	11.24	11.25	-14	5,135	-0.27%
2019/04/10	6	11.18	0	0.00	11.25	6	5,099	0.12%
2019/04/09	5	11.30	0	0.00	11.30	5	4,895	0.10%
2019/04/08	6	11.33	0	0.00	11.35	6	4,826	0.12%
2019/04/03	10	11.35	2.3	11.39	11.35	7.7	4,730	0.16%
2019/04/02	0	0.00	27	11.40	11.35	-27	4,668	-0.58%
2019/04/01	10	11.40	30	11.40	11.40	-20	4,628	-0.43%
2019/03/29	11	11.40	7	11.40	11.40	4	4,544	0.09%
2019/03/28	0	0.00	10	11.35	11.40	-10	4,474	-0.22%
2019/03/26	0	0.00	69.8	11.34	11.35	-69.8	4,395	-1.59%
2019/03/25	0	0.00	25	11.19	11.20	-25	4,347	-0.58%
2019/03/22	0	0.00	42	11.25	11.30	-42	4,262	-0.99%
2019/03/21	1	11.30	0	0.00	11.30	1	4,179	0.02%
2019/03/20	1	11.35	0	0.00	11.30	1	4,143	0.02%
2019/03/19	0	0.00	15	11.40	11.40	-15	4,032	-0.37%
2019/03/18	17	11.19	148	11.18	11.30	-131	3,907	-3.35%	大賣/鉅額交易
2019/03/15	13	11.05	2	11.05	11.05	11	3,756	0.29%
2019/03/13	11	10.90	2	10.90	10.85	9	3,594	0.25%
2019/03/12	31	10.90	0	0.00	10.90	31	3,577	0.87%
2019/03/11	5	10.90	35	10.90	10.90	-30	3,567	-0.84%
2019/03/08	5	10.85	0	0.00	10.90	5	3,557	0.14%
2019/03/07	0	0.00	41.5	10.85	10.85	-41.5	3,593	-1.16%
2019/03/06	0	0.00	0.9	10.80	10.80	-0.9	3,456	-0.03%
2019/03/05	10	10.70	0	0.00	10.70	10	3,415	0.29%
2019/03/04	0	0.00	10	10.70	10.75	-10	3,395	-0.29%
2019/02/27	8	10.65	0	0.00	10.65	8	3,338	0.24%
2019/02/26	0	0.00	168	10.65	10.70	-168	3,328	-5.05%	大賣/鉅額交易
2019/02/25	0	0.00	2	10.65	10.65	-2	3,279	-0.06%
2019/02/21	20	10.60	300	10.65	10.60	-280	3,246	-8.62%	大賣/鉅額交易
2019/02/19	1	10.55	212	10.60	10.60	-211	3,131	-6.74%	大賣/鉅額交易
2019/02/18	0	0.00	10	10.55	10.60	-10	3,125	-0.32%
2019/02/14	0	0.00	300	10.60	10.60	-300	3,057	-9.81%	大賣/鉅額交易
2019/02/13	5	10.55	0	0.00	10.60	5	3,026	0.17%
2019/02/12	30	10.55	7	10.51	10.50	23	2,996	0.77%
2019/02/11	15	10.54	604	10.55	10.50	-589	3,011	-19.56%	大賣/鉅額交易
2019/01/30	10	10.45	100	10.50	10.50	-90	2,916	-3.09%
2019/01/29	0	0.00	0	10.45	10.45	0	2,872	0.00%
2019/01/28	0	0.00	400	10.46	10.50	-400	2,861	-13.98%	大賣/鉅額交易
2019/01/22	0	0.00	280	10.44	10.45	-280	2,773	-10.10%	大賣/鉅額交易
2019/01/21	3	10.40	101.1	10.40	10.40	-98.1	2,692	-3.64%	大賣/
2019/01/18	0.9	10.35	200	10.40	10.40	-199.1	2,762	-7.21%	大賣/鉅額交易
2019/01/17	0	0.00	15.5	10.35	10.40	-15.5	2,814	-0.55%
2019/01/14	0	0.00	200	10.35	10.35	-200	2,859	-7.00%	大賣/鉅額交易
2019/01/11	10	10.30	13	10.35	10.35	-3	3,041	-0.10%
2019/01/08	5	10.20	0	0.00	10.15	5	3,000	0.17%
2019/01/04	2	10.15	0	0.00	10.10	2	3,127	0.06%
2018/12/25	5	10.10	0	0.00	10.10	5	3,440	0.15%
2018/12/22	1	10.15	0	0.00	10.15	1	3,483	0.03%
2018/12/21	11	10.15	1.7	10.12	10.10	9.3	3,604	0.26%
2018/12/19	2	10.18	0	0.00	10.20	2	3,665	0.05%
2018/12/18	106	10.20	1	10.20	10.15	105	3,656	2.87%	大買/鉅額交易
2018/12/13	0	0.00	1	10.20	10.20	-1	3,661	-0.03%
2018/12/12	5	10.20	0	0.00	10.20	5	3,720	0.13%
2018/12/10	2	10.10	0	0.00	10.20	2	3,816	0.05%
2018/12/07	4	10.18	0	0.00	10.20	4	3,835	0.10%
2018/12/06	8	10.20	0	0.00	10.15	8	3,851	0.21%
2018/12/04	0	0.00	53	10.35	10.35	-53	3,871	-1.37%
2018/11/30	0	0.00	50	10.30	10.20	-50	3,908	-1.28%
2018/11/29	20	10.25	50	10.30	10.25	-30	3,921	-0.77%
2018/11/28	0	0.00	2	10.25	10.25	-2	3,926	-0.05%
2018/11/26	0	0.00	100	10.25	10.25	-100	4,003	-2.50%
2018/11/21	5	10.20	0	0.00	10.20	5	4,067	0.12%
2018/11/20	1	10.20	0	0.00	10.25	1	4,059	0.02%
2018/11/15	1	10.25	0	0.00	10.25	1	4,139	0.02%
2018/11/14	10	10.25	10	10.25	10.30	0	4,171	0.00%
2018/11/12	12	10.25	0	0.00	10.20	12	4,190	0.29%
2018/11/07	4	10.30	10	10.30	10.30	-6	4,210	-0.14%
2018/11/06	0	0.00	1	10.25	10.20	-1	4,269	-0.02%
2018/11/05	1	10.20	0	0.00	10.25	1	4,325	0.02%
2018/11/02	0	0.00	2	10.20	10.25	-2	4,328	-0.05%
2018/11/01	1	10.20	0	0.00	10.25	1	4,361	0.02%
2018/10/29	5	10.10	0.1	10.15	10.10	4.9	4,433	0.11%
2018/10/26	26	10.08	5	10.15	10.15	21	4,493	0.47%
2018/10/25	14	10.01	2	10.05	10.10	12	4,433	0.27%
2018/10/19	5	10.20	5	10.20	10.25	0	4,913	0.00%
2018/10/18	3	10.30	0	0.00	10.30	3	4,767	0.06%
2018/10/16	2	10.30	0	0.00	10.35	2	4,846	0.04%
2018/10/15	10	10.30	0	0.00	10.30	10	4,820	0.21%
2018/10/12	1	10.20	21	10.20	10.35	-20	4,771	-0.42%
2018/10/11	568	10.35	24	10.30	10.25	544	4,722	11.52%	大買/鉅額交易
2018/10/08	22	10.55	0	0.00	10.50	22	4,611	0.48%
2018/10/05	443	10.42	1	10.45	10.50	442	4,625	9.56%	大買/鉅額交易
2018/10/04	2	10.63	0	0.00	10.60	2	4,549	0.04%
2018/10/03	2	10.73	0	0.00	10.70	2	4,525	0.04%
2018/10/01	7	10.79	500	10.75	10.75	-493	4,506	-10.94%	大賣/鉅額交易
2018/09/28	2	10.75	0	0.00	10.75	2	4,511	0.04%
2018/09/25	2	10.70	0	0.00	10.70	2	4,404	0.05%
2018/09/21	0	0.00	80	10.70	10.70	-80	4,416	-1.81%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/17	10	10.65	0	0.00	10.60	10	4,390	0.23%
2018/09/14	10	10.60	488	10.65	10.65	-478	4,357	-10.97%	大賣/鉅額交易
2018/09/13	0	0.00	7	10.55	10.60	-7	4,288	-0.16%
2018/09/12	0	0.00	6	10.55	10.55	-6	4,250	-0.14%
2018/09/10	2	10.45	4	10.40	10.45	-2	4,240	-0.05%
2018/09/07	6	10.45	36	10.40	10.45	-30	4,190	-0.72%
2018/09/06	0.1	10.45	0	0.00	10.40	0.1	4,165	0.00%
2018/09/05	5	10.45	10	10.50	10.40	-5	4,151	-0.12%
2018/09/04	4	10.45	1.1	10.45	10.45	2.9	4,076	0.07%
2018/09/03	1	10.40	0.7	10.45	10.45	0.3	4,100	0.01%
2018/08/31	1	10.40	10	10.40	10.45	-9	4,126	-0.22%
2018/08/30	0	0.00	20	10.35	10.40	-20	4,135	-0.48%
2018/08/28	0	0.00	1	10.30	10.35	-1	4,150	-0.02%
2018/08/24	1	10.20	0	0.00	10.20	1	4,123	0.02%
2018/08/23	0	0.00	2	10.20	10.30	-2	4,134	-0.05%
2018/08/22	11	10.25	0	0.00	10.25	11	4,163	0.26%
2018/08/21	5	10.20	0	0.00	10.20	5	4,132	0.12%
2018/08/16	2	10.10	1	10.15	10.15	1	4,070	0.02%
2018/08/13	5	10.16	0	0.00	10.20	5	4,082	0.12%
2018/08/10	80	10.30	0	0.00	10.30	80	4,037	1.98%
2018/08/07	0	0.00	30	10.30	10.30	-30	3,976	-0.75%
2018/08/06	7	10.30	0	0.00	10.35	7	3,963	0.18%
2018/07/31	46	10.10	30	10.05	10.15	16	3,844	0.42%
2018/07/30	53	10.62	3	10.65	10.65	50	3,618	1.38%
2018/07/27	2	10.65	0	0.00	10.65	2	3,390	0.06%
2018/07/26	12	10.61	0	0.00	10.65	12	3,323	0.36%
2018/07/25	0	0.00	2	10.60	10.60	-2	3,298	-0.06%
2018/07/24	1	10.50	0	0.00	10.55	1	3,283	0.03%
2018/07/23	3	10.50	0	0.00	10.50	3	3,231	0.09%
2018/07/19	2	10.50	0	0.00	10.45	2	3,156	0.06%
2018/07/16	3	10.40	0	0.00	10.40	3	3,098	0.10%
2018/07/09	0	0.00	3	10.30	10.30	-3	3,135	-0.10%
2018/07/04	0	0.00	6.4	10.35	10.30	-6.4	3,180	-0.20%
2018/07/03	1	10.30	0	0.00	10.30	1	3,153	0.03%
2018/06/27	1	10.40	0	0.00	10.40	1	3,159	0.03%
2018/06/26	1	10.45	0	0.00	10.50	1	3,156	0.03%
2018/06/25	0	0.00	5	10.55	10.50	-5	3,141	-0.16%
2018/06/22	0	0.00	5	10.50	10.45	-5	3,173	-0.16%
2018/06/21	0	0.00	24	10.55	10.50	-24	3,207	-0.75%
2018/06/20	0	0.00	13	10.50	10.50	-13	3,237	-0.40%
2018/06/19	0	0.00	6	10.48	10.45	-6	3,242	-0.19%
2018/06/15	2	10.50	2	10.50	10.50	0	3,219	0.00%
2018/06/14	21	10.50	2	10.50	10.45	19	3,207	0.59%
2018/06/13	10	10.45	2	10.50	10.45	8	3,230	0.25%
2018/06/12	0	0.00	14	10.46	10.50	-14	3,332	-0.42%
2018/06/11	4	10.50	5	10.50	10.50	-1	3,430	-0.03%
2018/06/07	1	10.50	8	10.45	10.45	-7	3,475	-0.20%
2018/06/06	1	10.40	21.2	10.44	10.45	-20.2	3,435	-0.59%
2018/06/05	5	10.40	11	10.40	10.45	-6	3,406	-0.18%
2018/06/04	6	10.35	0	0.00	10.40	6	3,396	0.18%
2018/06/01	4	10.35	0	0.00	10.30	4	3,412	0.12%
2018/05/31	9	10.30	2.7	10.35	10.30	6.3	3,413	0.19%
2018/05/30	0	0.00	30	10.30	10.35	-30	3,451	-0.87%
2018/05/25	0	0.00	2	10.40	10.35	-2	3,514	-0.06%
2018/05/24	0	0.00	2	10.40	10.40	-2	3,553	-0.06%
2018/05/23	0	0.00	4	10.40	10.35	-4	3,639	-0.11%
2018/05/22	10	10.40	1	10.40	10.35	9	3,657	0.25%
2018/05/21	2	10.40	9	10.40	10.40	-7	3,760	-0.19%
2018/05/17	0	0.00	4	10.40	10.35	-4	3,867	-0.10%
2018/05/16	1	10.35	1	10.40	10.40	0	3,913	0.00%
2018/05/15	0	0.00	1	10.40	10.35	-1	4,007	-0.02%
2018/05/14	0	0.00	13	10.37	10.40	-13	4,292	-0.30%
2018/05/11	1	10.40	0	0.00	10.35	1	4,328	0.02%
2018/05/04	0	0.00	1	10.30	10.25	-1	4,431	-0.02%
2018/04/30	0	0.00	2	10.20	10.25	-2	4,402	-0.05%
2018/04/26	0	0.00	5	10.18	10.15	-5	4,452	-0.11%
2018/04/23	10	10.20	0	0.00	10.20	10	4,637	0.22%
2018/04/20	1	10.20	0	0.00	10.20	1	4,702	0.02%
2018/04/19	0	0.00	7	10.15	10.20	-7	4,747	-0.15%
2018/04/16	1	10.15	0	0.00	10.15	1	4,872	0.02%
2018/04/11	10	10.20	2	10.20	10.20	8	4,993	0.16%
2018/04/10	1	10.20	0	0.00	10.20	1	5,003	0.02%
2018/04/09	5	10.15	0	0.00	10.20	5	5,028	0.10%
2018/04/03	7	10.16	0	0.00	10.15	7	5,016	0.14%
2018/04/02	2	10.20	0.4	10.25	10.20	1.6	5,002	0.03%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/29	16	10.20	0	0.00	10.20	16	4,992	0.32%
2018/03/27	1	10.30	1	10.25	10.25	0	4,912	0.00%
2018/03/26	18	10.20	0	0.00	10.20	18	4,871	0.37%
2018/03/23	13	10.25	0	0.00	10.25	13	4,854	0.27%
2018/03/22	1	10.35	0	0.00	10.30	1	4,828	0.02%
2018/03/16	4	10.30	22	10.33	10.40	-18	4,851	-0.37%
2018/03/15	2	10.30	1	10.30	10.25	1	4,738	0.02%
2018/03/14	0	0.00	38	10.25	10.25	-38	4,641	-0.82%
2018/03/13	2	10.20	17	10.20	10.25	-15	4,605	-0.33%
2018/03/12	2	10.17	0	0.00	10.15	2	4,550	0.04%
2018/03/08	2	10.15	0	0.00	10.10	2	4,648	0.04%
2018/03/07	3	10.15	0	0.00	10.10	3	4,706	0.06%
2018/03/06	1	10.15	0	0.00	10.10	1	4,787	0.02%
2018/03/02	1	10.15	0	0.00	10.10	1	4,769	0.02%
2018/02/27	1	10.20	0	0.00	10.15	1	4,699	0.02%
2018/02/26	7	10.17	0	0.00	10.15	7	4,673	0.15%
2018/02/23	1	10.25	0	0.00	10.20	1	4,680	0.02%
2018/02/22	2	10.15	5	10.15	10.15	-3	4,685	-0.06%
2018/02/09	20	9.81	10	10.00	10.05	10	4,513	0.22%
2018/02/08	10	9.99	0	0.00	10.00	10	4,451	0.22%
2018/02/07	31	10.00	0	0.00	10.00	31	4,414	0.70%
2018/02/06	44	9.88	1.6	9.95	9.88	42.4	4,306	0.98%
2018/02/05	0	0.00	2	10.08	10.05	-2	4,029	-0.05%
2018/02/02	2	10.15	0	0.00	10.15	2	3,992	0.05%
2018/01/31	1	10.15	0	0.00	10.10	1	3,981	0.03%
2018/01/29	0	0.00	7	10.25	10.25	-7	3,922	-0.18%
2018/01/26	1	10.25	0	0.00	10.20	1	3,907	0.03%
2018/01/23	0	0.00	1	10.20	10.20	-1	3,828	-0.03%
2018/01/18	3	10.27	2	10.30	10.20	1	3,691	0.03%
2018/01/16	1	10.25	0	0.00	10.25	1	3,560	0.03%
2018/01/15	10	10.25	5.1	10.20	10.25	4.9	3,544	0.14%
2018/01/12	0	0.00	6.4	10.19	10.20	-6.4	3,618	-0.18%
2018/01/11	10	10.15	0	0.00	10.15	10	3,576	0.28%
2018/01/10	2	10.08	79	10.10	10.05	-77	3,512	-2.19%
2018/01/09	79	10.10	0	0.00	10.10	79	3,492	2.26%
2018/01/08	41	10.15	17.4	10.09	10.10	23.6	3,454	0.68%
2018/01/05	0.1	10.05	0	0.00	10.05	0.1	3,377	0.00%
2018/01/04	0	0.00	10	10.05	10.05	-10	3,321	-0.30%
2018/01/03	10	9.95	15	9.96	9.97	-5	3,281	-0.15%