台中銀 (2812)-元大-楊梅券商分點個股進出

台股 » 個股 » 台中銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台中銀

(2812)

可現股當沖

股價
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247張
產業
上市金融類股
876人加入追蹤

立即追蹤
本地時間: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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	3	17.97	0	0.00	17.95	3	7,127	0.04%
2024/05/15	2	18.03	0	0.00	17.90	2	7,203	0.03%
2024/05/14	5	18.05	0.1	18.00	17.90	4.9	7,288	0.07%
2024/05/13	1	18.10	0	0.00	18.05	1	7,381	0.01%
2024/05/10	0	0.00	5	17.98	18.05	-5	7,667	-0.07%
2024/05/09	2	17.85	0	0.00	17.85	2	9,122	0.02%
2024/05/08	4	17.90	0	0.00	17.90	4	9,200	0.04%
2024/05/07	3	17.97	2	17.95	18.00	1	9,213	0.01%
2024/05/06	2.7	18.07	6	18.00	18.05	-3.3	9,132	-0.04%
2024/05/03	0	0.00	6	17.86	17.80	-6	9,025	-0.07%
2024/05/02	0	0.00	4	17.70	17.80	-4	8,951	-0.04%
2024/04/30	1	17.65	0	0.00	17.70	1	8,924	0.01%
2024/04/29	0.5	17.75	0	0.00	17.80	0.5	8,881	0.01%
2024/04/25	1	17.45	0	0.00	17.45	1	8,782	0.01%
2024/04/24	21	17.85	0	0.00	17.45	21	8,771	0.24%
2024/04/23	45.1	17.70	5	17.64	17.70	40.1	8,759	0.46%
2024/04/22	0	0.00	1	17.35	17.30	-1	8,673	-0.01%
2024/04/19	7.3	17.11	5	17.09	17.10	2.3	8,587	0.03%
2024/04/18	0	0.00	1	17.35	17.40	-1	8,456	-0.01%
2024/04/16	2	17.13	0	0.00	17.00	2	8,584	0.02%
2024/04/12	4	17.35	1	17.25	17.25	3	8,441	0.04%
2024/04/11	4.2	17.38	0	0.00	17.45	4.2	8,412	0.05%
2024/04/10	0.8	17.30	0	0.00	17.30	0.8	8,352	0.01%
2024/04/02	4	17.03	0	0.00	17.00	4	8,243	0.05%
2024/03/28	1	17.10	1	17.10	17.05	0	8,205	0.00%
2024/03/27	0.1	17.00	15	16.96	17.05	-14.9	8,207	-0.18%
2024/03/26	1	16.90	8	16.96	16.85	-7	8,182	-0.09%
2024/03/25	0	0.00	4	16.93	16.90	-4	8,172	-0.05%
2024/03/22	0.1	17.00	4	17.10	17.00	-3.9	8,244	-0.05%
2024/03/21	0.4	17.00	2	16.95	16.95	-1.6	8,273	-0.02%
2024/03/20	5.1	16.75	9.3	16.86	16.75	-4.2	8,250	-0.05%
2024/03/19	1	16.95	2	16.95	16.90	-1	8,199	-0.01%
2024/03/18	1.2	17.04	4	16.95	17.10	-2.8	8,193	-0.03%
2024/03/15	0	0.00	11.1	17.18	17.20	-11.1	8,090	-0.14%
2024/03/14	4.1	17.67	45.2	17.59	17.55	-41.1	7,817	-0.53%
2024/03/13	0.6	17.45	106	17.40	17.55	-105.4	7,716	-1.37%	大賣/鉅額交易
2024/03/12	0	0.00	1	17.25	17.30	-1	7,655	-0.01%
2024/03/11	0	17.15	4	17.11	17.15	-4	7,752	-0.05%
2024/03/08	0.1	17.10	65	17.06	17.10	-64.9	7,737	-0.84%
2024/03/07	5	17.18	180	17.12	17.15	-175	7,643	-2.29%	大賣/鉅額交易
2024/03/06	1.3	16.98	148	17.14	17.10	-146.7	7,564	-1.94%	大賣/鉅額交易
2024/03/05	0.9	16.79	5.7	16.72	16.75	-4.9	7,463	-0.07%
2024/03/04	0.2	16.75	0	0.00	16.75	0.2	7,428	0.00%
2024/03/01	1	16.70	6	16.79	16.80	-5	7,384	-0.07%
2024/02/29	1.1	16.50	182	16.57	16.65	-180.9	7,294	-2.48%	大賣/鉅額交易
2024/02/27	34.4	16.44	26.5	16.49	16.40	7.9	7,143	0.11%
2024/02/26	8.6	16.29	87.7	16.29	16.40	-79.1	7,083	-1.12%
2024/02/23	5	15.67	0	0.00	15.70	5	6,620	0.08%
2024/02/22	3	15.80	0	0.00	15.80	3	6,636	0.05%
2024/02/21	2.2	15.70	115	15.75	15.85	-112.8	6,618	-1.70%	大賣/鉅額交易
2024/02/20	0	0.00	1.8	15.62	15.60	-1.8	6,703	-0.03%
2024/02/19	3	15.58	9	15.53	15.60	-6	6,726	-0.09%
2024/02/16	7.1	15.50	0.1	15.55	15.50	7.1	6,724	0.11%
2024/02/15	7.8	15.43	18.1	15.45	15.50	-10.2	6,602	-0.15%
2024/02/05	0	0.00	15	15.35	15.35	-15	6,461	-0.23%
2024/02/02	11	15.31	15.2	15.20	15.40	-4.2	6,356	-0.07%
2024/02/01	300.4	15.28	22.7	15.20	15.30	277.7	6,057	4.58%	大買/鉅額交易
2024/01/31	9.1	15.76	26.6	15.80	15.70	-17.5	4,569	-0.38%
2024/01/30	25	15.91	0	0.00	15.85	25	4,473	0.56%
2024/01/29	0	0.00	2	15.95	15.95	-2	4,450	-0.04%
2024/01/26	1	15.90	24.1	16.00	16.00	-23.1	4,453	-0.52%
2024/01/25	5	15.90	31	16.00	15.90	-26	4,461	-0.58%
2024/01/24	3	15.90	0	0.00	15.90	3	4,468	0.07%
2024/01/23	1	15.95	0	0.00	15.95	1	4,477	0.02%
2024/01/22	2.8	15.91	0	0.00	15.85	2.8	4,498	0.06%
2024/01/19	0	0.00	30	15.90	15.95	-30	4,497	-0.67%
2024/01/18	9	15.80	0	0.00	15.85	9	4,502	0.20%
2024/01/17	35.2	15.80	2	15.80	15.80	33.2	4,485	0.74%
2024/01/16	21	15.95	5.4	15.91	15.90	15.6	4,430	0.35%
2024/01/15	8	16.10	0	0.00	16.10	8	4,366	0.18%
2024/01/12	2	16.10	192.8	16.10	16.15	-190.8	4,399	-4.34%	大賣/鉅額交易
2024/01/11	0.1	16.20	1	16.15	16.20	-0.9	4,382	-0.02%
2024/01/10	3.5	16.14	659.9	16.13	16.15	-656.4	4,400	-14.92%	大賣/鉅額交易
2024/01/09	4	15.89	0	0.00	15.85	4	4,223	0.09%
2024/01/08	2	16.00	0	0.00	15.90	2	4,216	0.05%
2024/01/05	0	0.00	29.4	15.96	15.95	-29.4	4,209	-0.70%
2024/01/04	0	0.00	11	15.95	15.95	-11	4,224	-0.26%
2024/01/03	1.5	15.90	6	15.88	15.90	-4.5	4,301	-0.10%
2024/01/02	0.7	15.90	0	0.00	15.90	0.7	4,294	0.02%
2023/12/29	0	0.00	0.1	15.95	15.90	-0.1	4,321	0.00%
2023/12/28	0.2	15.95	7	15.89	16.00	-6.8	4,325	-0.16%
2023/12/27	1	15.95	0	0.00	15.90	1	4,332	0.02%
2023/12/26	232.4	15.90	3	15.90	15.95	229.4	4,327	5.30%	大買/鉅額交易
2023/12/25	32	15.75	1	15.80	15.80	31	4,334	0.72%
2023/12/22	2	15.68	0	0.00	15.70	2	4,353	0.05%
2023/12/21	3	15.75	0	0.00	15.75	3	4,350	0.07%
2023/12/20	0	0.00	5.1	15.90	15.90	-5.1	4,329	-0.12%
2023/12/19	4.2	15.77	0	0.00	15.75	4.2	4,316	0.10%
2023/12/18	10.2	15.99	0	0.00	15.95	10.2	4,231	0.24%
2023/12/15	1.7	16.26	1	16.30	16.20	0.7	4,157	0.02%
2023/12/14	0	0.00	29	16.35	16.35	-29	4,138	-0.70%
2023/12/13	2.6	16.28	4	16.35	16.20	-1.4	4,085	-0.03%
2023/12/12	0.1	16.45	0	0.00	16.50	0.1	3,978	0.00%
2023/12/11	0.3	16.42	4	16.41	16.45	-3.7	3,940	-0.09%
2023/12/08	0	0.00	10.4	16.10	16.20	-10.4	3,811	-0.27%
2023/12/07	0	16.00	2	16.00	16.05	-2	3,739	-0.05%
2023/12/06	0.9	15.99	19	16.02	16.05	-18.1	3,707	-0.49%
2023/12/05	0	0.00	0.3	15.80	15.80	-0.3	3,551	-0.01%
2023/12/01	1.1	15.75	0	0.00	15.75	1.1	3,500	0.03%
2023/11/30	0.4	15.65	0	0.00	15.80	0.4	3,475	0.01%
2023/11/29	0.2	15.65	197	15.65	15.65	-196.8	3,395	-5.80%	大賣/鉅額交易
2023/11/28	1	15.70	1	15.60	15.65	0	3,389	0.00%
2023/11/27	0	0.00	3	15.58	15.55	-3	3,344	-0.09%
2023/11/24	52	15.60	50	15.60	15.60	2	3,336	0.06%
2023/11/23	0.3	15.59	1	15.60	15.70	-0.7	3,312	-0.02%
2023/11/21	1	15.40	2.8	15.41	15.45	-1.8	3,169	-0.06%
2023/11/20	5.1	15.40	26	15.39	15.40	-20.9	3,079	-0.68%
2023/11/17	2.7	15.24	60.1	15.34	15.35	-57.4	3,026	-1.90%
2023/11/16	2.4	15.01	10.2	15.00	15.05	-7.8	2,867	-0.27%
2023/11/15	0	0.00	23	14.95	15.00	-23	2,824	-0.81%
2023/11/14	1	14.95	12.1	14.94	14.95	-11.1	2,820	-0.39%
2023/11/13	1	14.95	0	0.00	14.90	1	2,868	0.03%
2023/11/08	7	14.85	0.7	14.85	14.85	6.3	3,096	0.20%
2023/11/07	0.2	14.85	2	14.80	14.85	-1.8	3,084	-0.06%
2023/11/06	1.7	14.90	2	14.85	14.90	-0.3	3,086	-0.01%
2023/11/03	0.1	14.85	0	0.00	14.80	0.1	3,084	0.00%
2023/11/01	3.2	14.67	0	0.00	14.70	3.2	3,122	0.10%
2023/10/31	1	14.65	58	14.65	14.70	-57	3,135	-1.82%
2023/10/30	11	14.66	15	14.70	14.65	-4	3,243	-0.12%
2023/10/27	1.1	14.80	0	0.00	14.70	1.1	3,250	0.03%
2023/10/26	2	14.70	18	14.70	14.75	-16	3,303	-0.48%
2023/10/24	2.2	14.73	0	0.00	14.75	2.2	3,336	0.06%
2023/10/23	0.2	14.80	5.7	14.76	14.80	-5.6	3,373	-0.16%
2023/10/20	4.3	14.76	2	14.80	14.85	2.3	3,402	0.07%
2023/10/19	0.2	14.85	0.1	14.90	14.90	0.1	3,428	0.00%
2023/10/18	11	14.85	16.5	14.85	14.90	-5.5	3,467	-0.16%
2023/10/17	45	14.91	0	0.00	14.90	45	3,476	1.29%
2023/10/16	42.2	14.90	0	0.00	14.95	42.2	3,655	1.15%
2023/10/13	0.3	14.95	11	14.95	14.95	-10.7	4,098	-0.26%
2023/10/12	0	0.00	8	14.90	15.00	-8	4,414	-0.18%
2023/10/11	0	0.00	10.4	14.85	14.95	-10.4	4,524	-0.23%
2023/10/06	0	0.00	20	14.75	14.75	-20	4,514	-0.44%
2023/10/05	3	14.65	0	0.00	14.70	3	4,580	0.07%
2023/10/04	26.2	14.75	0	0.00	14.70	26.2	4,602	0.57%
2023/10/03	20	14.80	0	0.00	14.80	20	4,687	0.43%
2023/10/02	0.2	14.80	0	14.85	14.75	0.2	4,752	0.00%
2023/09/28	0.6	14.75	0	0.00	14.65	0.6	4,891	0.01%
2023/09/27	0	14.75	0	0.00	14.70	0	4,938	0.00%
2023/09/26	9.2	14.75	33	14.80	14.70	-23.8	4,961	-0.48%
2023/09/25	1	14.80	0	0.00	14.80	1	5,037	0.02%
2023/09/22	36	14.75	0	0.00	14.75	36	5,226	0.69%
2023/09/21	1.7	14.80	0	0.00	14.75	1.7	5,228	0.03%
2023/09/20	0.3	14.90	30	14.85	14.90	-29.7	5,212	-0.57%
2023/09/19	1.3	14.89	0.4	14.90	14.85	0.9	5,230	0.02%
2023/09/18	1.9	14.90	0	0.00	14.90	1.9	5,284	0.04%
2023/09/15	0	0.00	0	14.95	14.95	0	5,308	0.00%
2023/09/14	0	0.00	1	14.90	14.90	-1	5,299	-0.02%
2023/09/13	1	14.90	0	0.00	14.90	1	5,311	0.02%
2023/09/12	0	0.00	1	14.80	14.85	-1	5,371	-0.02%
2023/09/11	1.1	14.80	0	0.00	14.80	1.1	5,403	0.02%
2023/09/07	0.5	14.80	4	14.80	14.75	-3.5	5,419	-0.06%
2023/09/06	2	14.85	30	14.80	14.80	-28	5,466	-0.51%
2023/09/05	5	14.90	1	14.90	14.90	4	5,470	0.07%
2023/09/04	11	14.92	32.5	14.90	14.90	-21.5	5,520	-0.39%
2023/09/01	0.5	14.90	0	0.00	14.85	0.5	5,539	0.01%
2023/08/31	2	14.80	0	0.00	14.75	2	5,542	0.04%
2023/08/30	3	14.77	40	14.80	14.80	-37	5,615	-0.66%
2023/08/29	0.5	14.80	2.1	14.80	14.80	-1.5	5,620	-0.03%
2023/08/28	0	0.00	3	14.70	14.70	-3	5,646	-0.05%
2023/08/25	1	14.60	0.5	14.65	14.60	0.5	5,686	0.01%
2023/08/24	0	0.00	17	14.60	14.65	-17	5,703	-0.30%
2023/08/23	0	0.00	15	14.63	14.60	-15	5,763	-0.26%
2023/08/22	0.2	14.70	0	14.70	14.65	0.1	5,809	0.00%
2023/08/21	1.1	14.56	1.8	14.62	14.65	-0.6	5,828	-0.01%
2023/08/18	15.5	14.59	13.4	14.61	14.55	2.1	5,861	0.04%
2023/08/17	2	14.43	0.1	14.60	14.55	1.9	5,830	0.03%
2023/08/16	27.3	14.43	10.7	14.46	14.50	16.6	5,797	0.29%
2023/08/15	0.1	14.75	0	0.00	14.65	0.1	5,689	0.00%
2023/08/14	37	14.75	10	14.70	14.70	27	5,704	0.47%
2023/08/11	2	14.85	1	14.85	14.90	1	5,765	0.02%
2023/08/10	2	14.85	0	0.00	14.85	2	5,816	0.03%
2023/08/08	20.3	14.80	20	14.80	14.80	0.3	5,865	0.01%
2023/08/07	2	14.85	4	14.89	14.90	-2	5,967	-0.03%
2023/08/04	0.5	14.90	0	0.00	14.85	0.5	5,993	0.01%
2023/08/02	33	14.82	0	0.00	14.85	33	6,033	0.55%
2023/08/01	1	14.90	0	0.00	15.00	1	6,003	0.02%
2023/07/31	25	14.94	0	0.00	14.90	25	6,038	0.41%
2023/07/28	11	15.00	0	0.00	15.00	11	6,037	0.18%
2023/07/27	10.1	15.00	0	0.00	15.05	10.1	6,158	0.16%
2023/07/26	21.3	14.96	7	15.04	15.05	14.3	6,289	0.23%
2023/07/25	11	14.85	0	0.00	14.90	11	6,312	0.17%
2023/07/24	16.4	14.80	4	14.80	14.80	12.4	6,290	0.20%
2023/07/21	1	14.90	50	14.90	14.90	-49	6,277	-0.78%
2023/07/20	0	14.95	3	14.95	14.95	-3	6,368	-0.05%
2023/07/19	72.4	15.00	14	15.03	15.00	58.4	6,347	0.92%
2023/07/18	151.1	15.09	22	15.08	15.15	129.1	6,220	2.08%	大買/鉅額交易
2023/07/17	6.7	15.63	12	15.65	15.75	-5.3	5,840	-0.09%
2023/07/14	67	15.52	21	15.55	15.55	46	5,566	0.83%
2023/07/13	0.3	15.55	2.1	15.50	15.45	-1.8	5,480	-0.03%
2023/07/12	1.5	15.43	9	15.40	15.50	-7.5	5,504	-0.14%
2023/07/11	6.9	15.43	2	15.43	15.45	4.9	5,482	0.09%
2023/07/10	38.7	15.26	31.3	15.30	15.25	7.4	5,506	0.14%
2023/07/07	6.1	15.13	149.8	15.05	15.20	-143.7	5,473	-2.63%	大賣/鉅額交易
2023/07/06	10	15.31	7	15.24	15.20	3	5,464	0.05%
2023/07/05	5	15.50	27.1	15.56	15.50	-22.1	5,340	-0.41%
2023/07/04	3	15.45	30	15.50	15.45	-27	5,311	-0.51%
2023/07/03	0.5	15.40	34.2	15.43	15.45	-33.7	5,297	-0.64%
2023/06/30	0	0.00	71	15.08	15.20	-71	5,217	-1.36%
2023/06/29	0	0.00	20	15.00	14.95	-20	5,042	-0.40%
2023/06/28	6	14.90	20.5	14.95	14.95	-14.5	5,061	-0.29%
2023/06/27	10.8	14.90	8	14.89	14.90	2.8	5,091	0.05%
2023/06/26	0	0.00	2	14.93	14.95	-2	5,095	-0.04%
2023/06/21	1	14.80	1.2	14.86	14.90	-0.2	5,055	0.00%
2023/06/20	2.3	14.81	1	14.80	14.80	1.3	5,070	0.02%
2023/06/19	0	0.00	0.2	14.80	14.80	-0.2	5,120	0.00%
2023/06/16	202.7	14.90	0	0.00	14.80	202.7	5,149	3.94%	大買/鉅額交易
2023/06/15	34	14.87	0.1	14.85	14.80	33.9	5,129	0.66%
2023/06/14	3.5	14.90	0	0.00	14.90	3.5	5,187	0.07%
2023/06/12	5.5	14.90	0	0.00	14.85	5.5	5,429	0.10%
2023/06/09	0	0.00	1.1	14.75	14.75	-1.1	5,640	-0.02%
2023/06/08	0.2	14.80	0	14.85	14.70	0.2	5,831	0.00%
2023/06/07	0	0.00	25	14.80	14.80	-25	5,987	-0.42%
2023/06/06	1.1	14.80	0	0.00	14.80	1.1	6,036	0.02%
2023/06/05	0.2	14.80	1.1	14.80	14.75	-0.9	6,096	-0.01%
2023/06/01	0	0.00	2	14.68	14.65	-2	6,229	-0.03%
2023/05/31	1	14.70	0	0.00	14.65	1	6,269	0.02%
2023/05/30	0.5	14.65	7.5	14.66	14.70	-7	6,363	-0.11%
2023/05/29	2	14.65	2	14.70	14.65	0	6,459	0.00%
2023/05/25	6.5	14.65	2.6	14.70	14.65	4	6,690	0.06%
2023/05/24	61	14.70	2	14.65	14.70	59	6,793	0.87%
2023/05/23	0.6	14.70	0.1	14.75	14.70	0.5	6,811	0.01%
2023/05/22	60.1	14.70	15	14.70	14.70	45.1	6,994	0.64%
2023/05/19	46	14.66	0.1	14.70	14.70	46	7,004	0.66%
2023/05/18	5.3	14.75	1	14.75	14.70	4.3	7,049	0.06%
2023/05/17	2.1	14.72	6	14.71	14.75	-3.9	7,009	-0.06%
2023/05/16	2.1	14.60	0	0.00	14.65	2.1	6,928	0.03%
2023/05/15	0.2	14.60	0	0.00	14.60	0.2	6,957	0.00%
2023/05/12	3.1	14.45	8.2	14.45	14.55	-5.1	6,983	-0.07%
2023/05/11	9.6	14.57	1.2	14.51	14.55	8.4	7,003	0.12%
2023/05/10	26	14.66	0	0.00	14.70	26	6,955	0.37%
2023/05/09	6	14.60	0	0.00	14.70	6	7,038	0.09%
2023/05/08	10	14.60	7	14.69	14.65	3	7,071	0.04%
2023/05/05	1	14.60	1.4	14.61	14.65	-0.4	7,115	-0.01%
2023/05/04	1	14.50	0	0.00	14.55	1	7,194	0.01%
2023/05/02	7	14.39	0	0.00	14.40	7	7,141	0.10%
2023/04/26	6	14.05	1.8	14.00	14.10	4.2	7,185	0.06%
2023/04/25	1	14.05	1	14.10	14.00	0	7,220	0.00%
2023/04/24	2	13.95	0	0.00	14.00	2	7,138	0.03%
2023/04/21	1	13.90	0	0.00	13.95	1	7,197	0.01%
2023/04/20	12	13.98	0	0.00	13.95	12	7,250	0.17%
2023/04/19	0	14.10	100	14.05	14.10	-100	7,242	-1.38%
2023/04/18	1	14.05	6	14.15	14.05	-5	7,222	-0.07%
2023/04/17	3	14.15	0	0.00	14.15	3	7,182	0.04%
2023/04/14	11	14.20	3	14.20	14.15	8	7,079	0.11%
2023/04/12	0	0.00	8	14.07	14.10	-8	6,995	-0.11%
2023/04/11	0	0.00	0.4	14.00	14.00	-0.4	6,937	-0.01%
2023/04/10	3.1	13.98	1	14.00	13.95	2.1	6,892	0.03%
2023/04/07	3	13.90	0	0.00	13.95	3	6,853	0.04%
2023/04/06	2	13.90	18.9	13.90	13.90	-16.9	6,826	-0.25%
2023/03/29	1	13.85	0	0.00	13.85	1	7,078	0.01%
2023/03/28	1	13.85	101	13.80	13.85	-100	7,090	-1.41%	大賣/
2023/03/27	2	13.75	30	13.80	13.75	-28	7,037	-0.40%
2023/03/24	5	13.80	0	0.00	13.80	5	7,039	0.07%
2023/03/23	5	13.75	0.2	13.80	13.80	4.8	7,004	0.07%
2023/03/22	0	0.00	37	13.80	13.80	-37	6,973	-0.53%
2023/03/21	11.6	13.84	3.3	13.70	13.75	8.4	6,921	0.12%
2023/03/20	1.2	13.56	2	13.60	13.60	-0.8	6,858	-0.01%
2023/03/17	16.6	13.59	6	13.55	13.55	10.6	6,842	0.15%
2023/03/16	33.5	13.50	0	0.00	13.50	33.5	6,757	0.50%
2023/03/15	3.9	13.69	0	0.00	13.70	3.9	6,556	0.06%
2023/03/14	10	13.52	15	13.57	13.60	-5	6,510	-0.08%
2023/03/13	44.5	13.68	24.3	13.61	13.75	20.3	6,266	0.32%
2023/03/10	21	13.90	195	13.85	13.90	-174	6,050	-2.88%	大賣/鉅額交易
2023/03/09	0.2	14.10	0	0.00	14.05	0.2	5,909	0.00%
2023/03/08	0.2	14.15	5	14.13	14.15	-4.8	5,845	-0.08%
2023/03/07	12	13.95	2	14.00	14.05	10	5,796	0.17%
2023/03/06	4.2	13.90	2	13.90	13.90	2.2	5,682	0.04%
2023/03/03	0.2	13.80	0	0.00	13.75	0.2	5,597	0.00%
2023/03/02	9	13.79	2	13.80	13.75	7	5,567	0.13%
2023/03/01	8.3	13.85	4	13.85	13.90	4.3	5,443	0.08%
2023/02/24	5	13.75	33.4	13.79	13.75	-28.4	5,339	-0.53%
2023/02/23	11.4	13.61	18.6	13.64	13.65	-7.2	5,141	-0.14%
2023/02/22	5	13.40	9	13.43	13.45	-4	5,001	-0.08%
2023/02/21	3	13.35	11.4	13.45	13.35	-8.4	4,879	-0.17%
2023/02/20	16	13.42	0	0.00	13.40	16	4,846	0.33%
2023/02/16	1	13.20	0	0.00	13.20	1	4,645	0.02%
2023/02/14	30	13.20	1	13.20	13.25	29	4,611	0.63%
2023/02/13	4	13.20	14	13.20	13.25	-10	4,583	-0.22%
2023/02/10	4	13.24	0	0.00	13.20	4	4,525	0.09%
2023/02/09	3.5	13.21	0	0.00	13.20	3.5	4,484	0.08%
2023/02/08	0	0.00	5	13.23	13.20	-5	4,419	-0.11%
2023/02/07	5	13.15	0	0.00	13.20	5	4,333	0.12%
2023/02/06	6	13.20	0	0.00	13.20	6	4,217	0.14%
2023/02/03	75	13.20	18	13.24	13.25	57	4,145	1.38%
2023/02/02	43	13.16	0	0.00	13.20	43	4,044	1.06%
2023/02/01	50.5	13.10	0	0.00	13.10	50.5	3,912	1.29%
2023/01/31	41	13.10	0	0.00	13.10	41	3,879	1.06%
2023/01/30	7.2	13.07	0	13.15	13.10	7.2	3,815	0.19%
2023/01/17	11.6	13.04	0	0.00	13.05	11.6	3,692	0.31%
2023/01/16	2.2	13.05	0	0.00	13.10	2.2	3,604	0.06%
2023/01/13	8	13.00	1.1	13.05	13.05	6.9	3,586	0.19%
2023/01/12	6	13.05	0	0.00	13.05	6	3,620	0.17%
2023/01/11	3	13.12	0	0.00	13.10	3	3,655	0.08%
2023/01/10	408.7	13.08	5	13.10	13.10	403.7	3,627	11.13%	大買/鉅額交易
2023/01/09	0.1	13.00	20	12.95	13.00	-19.9	3,597	-0.55%
2023/01/06	6.6	12.88	0	0.00	12.90	6.6	3,593	0.18%
2023/01/05	3	12.90	0	0.00	12.90	3	3,688	0.08%
2023/01/03	2	12.85	0	0.00	12.80	2	3,760	0.05%
2022/12/30	0.1	12.85	0.8	12.85	12.80	-0.7	3,751	-0.02%
2022/12/28	11	12.85	1	12.85	12.85	10	3,778	0.26%
2022/12/27	11.4	12.85	0	0.00	12.90	11.4	3,789	0.30%
2022/12/26	1.5	12.85	0	0.00	12.85	1.5	3,828	0.04%
2022/12/23	3.5	12.81	1	12.80	12.80	2.5	3,880	0.06%
2022/12/22	2.4	12.85	50	12.85	12.85	-47.6	3,917	-1.22%
2022/12/21	7.2	12.77	5	12.75	12.80	2.2	3,953	0.06%
2022/12/20	2	12.99	0	0.00	12.95	2	3,763	0.05%
2022/12/19	0	0.00	3	13.05	13.05	-3	3,818	-0.08%
2022/12/15	0	0.00	0	13.10	13.10	0	3,832	0.00%
2022/12/14	0.1	13.10	20.1	13.05	13.10	-20	3,850	-0.52%
2022/12/12	0	0.00	2	13.20	13.10	-2	3,884	-0.05%
2022/12/07	1	13.00	0.3	13.05	13.00	0.8	4,152	0.02%
2022/12/05	1	13.10	0	0.00	13.15	1	4,197	0.02%
2022/12/02	3	13.15	2.1	13.15	13.10	0.9	4,207	0.02%
2022/12/01	0	0.00	8	13.22	13.15	-8	4,264	-0.19%
2022/11/29	0	0.00	4	13.10	13.15	-4	4,285	-0.09%
2022/11/28	5	12.95	0	0.00	13.05	5	4,269	0.12%
2022/11/25	27.2	12.98	21	13.00	13.05	6.2	4,339	0.14%
2022/11/24	1.1	12.98	0	0.00	13.05	1.1	4,349	0.02%
2022/11/23	10	12.90	27.2	12.90	12.95	-17.2	4,328	-0.40%
2022/11/22	10	12.80	0	0.00	12.85	10	4,317	0.23%
2022/11/21	7	12.75	0	0.00	12.75	7	4,315	0.16%
2022/11/17	1	12.75	0	0.00	12.75	1	4,353	0.02%
2022/11/16	7.6	12.75	0	0.00	12.70	7.6	4,356	0.17%
2022/11/15	12	12.85	0.9	12.90	12.90	11.1	4,331	0.26%
2022/11/09	0	0.00	6	12.85	12.90	-6	4,254	-0.14%
2022/11/07	0.4	12.60	0	0.00	12.60	0.4	4,212	0.01%
2022/11/04	1.4	12.40	0	0.00	12.50	1.4	4,241	0.03%
2022/11/03	1	12.40	0	0.00	12.40	1	4,282	0.02%
2022/11/02	4	12.45	0	0.00	12.45	4	4,285	0.09%
2022/11/01	1	12.55	0	0.00	12.50	1	4,289	0.02%
2022/10/31	30	12.60	0	0.00	12.55	30	4,274	0.70%
2022/10/28	3	12.50	0	0.00	12.50	3	4,269	0.07%
2022/10/27	0.1	12.55	0	0.00	12.45	0.1	4,288	0.00%
2022/10/25	15.4	12.42	0	0.00	12.35	15.4	4,256	0.36%
2022/10/21	1.5	12.30	1	12.20	12.25	0.5	4,271	0.01%
2022/10/20	1.2	12.32	0	0.00	12.20	1.2	4,234	0.03%
2022/10/19	7.2	12.47	0	0.00	12.40	7.2	4,117	0.17%
2022/10/18	2.4	12.65	15.9	12.60	12.65	-13.6	4,054	-0.33%
2022/10/17	5.2	12.60	41	12.60	12.65	-35.8	4,008	-0.89%
2022/10/14	5.3	12.85	0	0.00	12.85	5.3	3,986	0.13%
2022/10/13	1.4	13.02	500	12.85	12.80	-498.6	4,037	-12.35%	大賣/鉅額交易
2022/10/12	0	0.00	0.9	13.10	13.05	-0.9	4,079	-0.02%
2022/10/11	0	0.00	0.6	13.10	13.00	-0.6	4,314	-0.01%
2022/10/07	5	13.15	0	0.00	13.15	5	4,344	0.12%
2022/10/05	12	13.10	1	13.10	13.05	11	4,433	0.25%
2022/10/04	0.2	13.15	0	0.00	13.10	0.2	4,464	0.00%
2022/10/03	0.5	13.10	0	0.00	13.10	0.5	4,464	0.01%
2022/09/30	1	13.15	0	0.00	13.15	1	4,468	0.02%
2022/09/29	4	13.05	0	0.00	13.20	4	4,468	0.09%
2022/09/28	25.7	13.06	7	13.11	13.05	18.7	4,495	0.41%
2022/09/27	2.5	13.35	1	13.35	13.30	1.5	4,445	0.03%
2022/09/26	27	13.42	0.2	13.50	13.35	26.8	4,429	0.61%
2022/09/23	0	0.00	0.2	13.60	13.55	-0.2	4,403	0.00%
2022/09/22	1	13.50	0	0.00	13.60	1	4,488	0.02%
2022/09/21	1.2	13.51	0	0.00	13.55	1.2	4,457	0.03%
2022/09/20	0.6	13.60	0	0.00	13.55	0.6	4,448	0.01%
2022/09/19	0.3	13.55	0	0.00	13.55	0.3	4,465	0.01%
2022/09/16	0.2	13.60	6	13.57	13.45	-5.8	4,446	-0.13%
2022/09/15	1.3	13.57	0	0.00	13.65	1.3	4,240	0.03%
2022/09/14	0.4	13.63	0	0.00	13.55	0.4	4,252	0.01%
2022/09/12	0.8	13.70	0	0.00	13.70	0.8	4,426	0.02%
2022/09/08	2.2	13.60	0	0.00	13.65	2.2	4,546	0.05%
2022/09/07	2.4	13.54	0	0.00	13.55	2.4	4,599	0.05%
2022/09/06	4.1	13.69	0	0.00	13.70	4.1	4,590	0.09%
2022/09/05	52.2	13.75	0	0.00	13.80	52.2	4,576	1.14%
2022/09/02	1.3	13.71	0	0.00	13.70	1.3	4,588	0.03%
2022/09/01	50.8	13.60	3.2	13.55	13.70	47.6	4,588	1.04%
2022/08/31	50	13.60	11	13.60	13.65	39	4,511	0.86%
2022/08/30	5	13.55	0	0.00	13.50	5	4,513	0.11%
2022/08/29	51.1	13.50	0	0.00	13.55	51.1	4,507	1.13%
2022/08/26	0	0.00	0.5	13.65	13.60	-0.5	4,509	-0.01%
2022/08/25	100	13.60	1	13.60	13.55	99	4,513	2.19%
2022/08/24	100.1	13.53	0	0.00	13.50	100.1	4,508	2.22%
2022/08/23	1.3	13.42	7.2	13.45	13.45	-5.9	4,529	-0.13%
2022/08/22	100	13.50	1.1	13.50	13.45	99	4,560	2.17%
2022/08/19	0.2	13.50	0	0.00	13.45	0.2	4,583	0.00%
2022/08/18	200	13.51	0	0.00	13.45	200	4,601	4.35%	大買/鉅額交易
2022/08/17	1	13.45	0	0.00	13.45	1	4,630	0.02%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/12	0	0.00	3	13.62	13.65	-3	4,669	-0.06%
2022/08/11	790	13.63	1	13.60	13.70	789	4,732	16.67%	大買/鉅額交易
2022/08/10	10.3	13.50	0	0.00	13.50	10.3	4,772	0.22%
2022/08/09	3	13.38	6	13.35	13.35	-3	4,781	-0.06%
2022/08/08	2	13.23	0	0.00	13.25	2	4,852	0.04%
2022/08/05	6.1	13.25	0	0.00	13.25	6.1	4,941	0.12%
2022/08/04	2.2	13.10	0	0.00	13.15	2.2	5,083	0.04%
2022/08/03	3.2	13.15	0	0.00	13.05	3.2	5,105	0.06%
2022/08/02	2.9	13.25	10	13.25	13.20	-7.1	5,208	-0.14%
2022/07/28	0	0.00	2	13.45	13.40	-2	5,672	-0.04%
2022/07/27	0	0.00	2	13.15	13.15	-2	5,666	-0.04%
2022/07/25	4	13.08	0	0.00	13.10	4	5,763	0.07%
2022/07/22	0.3	13.10	0	0.00	13.05	0.3	5,794	0.01%
2022/07/21	10	12.85	0	0.00	12.95	10	5,862	0.17%
2022/07/20	0	0.00	0.5	13.15	12.85	-0.5	5,870	-0.01%
2022/07/19	5.9	12.95	0.5	13.10	13.00	5.4	5,854	0.09%
2022/07/18	8	13.75	0	0.00	13.70	8	5,825	0.14%
2022/07/15	1	13.50	0	0.00	13.60	1	5,675	0.02%
2022/07/14	0.2	13.60	0	0.00	13.60	0.2	5,710	0.00%
2022/07/13	4.4	13.52	0	0.00	13.55	4.4	5,748	0.08%
2022/07/12	8.2	13.49	0	0.00	13.45	8.2	5,911	0.14%
2022/07/11	13.2	13.65	13	13.70	13.65	0.2	5,938	0.00%
2022/07/08	0.2	13.70	0	0.00	13.65	0.2	6,261	0.00%
2022/07/07	0	0.00	5	13.60	13.55	-5	6,347	-0.08%
2022/07/06	11	13.60	1	13.80	13.55	10	6,480	0.15%
2022/07/05	0.1	13.70	0	0.00	13.75	0.1	6,683	0.00%
2022/07/04	1.1	13.65	1	13.60	13.60	0.1	6,820	0.00%
2022/07/01	1.1	13.60	1	13.55	13.55	0.1	7,211	0.00%
2022/06/30	5.3	13.50	5	13.55	13.55	0.3	7,316	0.00%
2022/06/29	0.1	13.70	0	0.00	13.75	0.1	7,298	0.00%
2022/06/27	1	13.80	3	13.78	13.80	-2	7,595	-0.03%
2022/06/22	43	13.54	0	0.00	13.45	43	7,821	0.55%
2022/06/21	2	13.50	20	13.45	13.65	-18	7,917	-0.23%
2022/06/20	9.1	13.61	5	13.40	13.40	4.1	8,058	0.05%
2022/06/17	66.3	13.60	0	0.00	13.95	66.3	7,960	0.83%
2022/06/16	5.2	13.79	20	13.98	13.75	-14.8	7,911	-0.19%
2022/06/13	10	13.66	0	0.00	13.70	10	8,635	0.12%
2022/06/10	7	13.68	5	13.70	13.85	2	8,652	0.02%
2022/06/02	1	13.85	0	0.00	13.90	1	9,121	0.01%
2022/06/01	7.4	13.90	0.1	14.00	13.90	7.3	9,290	0.08%
2022/05/30	3	14.05	1.4	14.14	14.15	1.6	9,301	0.02%
2022/05/27	0	0.00	0	13.95	14.00	0	9,302	0.00%
2022/05/25	0	0.00	2	13.90	13.90	-2	9,448	-0.02%
2022/05/24	1	13.80	0	0.00	13.80	1	9,604	0.01%
2022/05/23	2	13.70	1	13.80	13.80	1	9,619	0.01%
2022/05/19	7.3	13.50	4	13.70	13.75	3.3	9,705	0.03%
2022/05/18	3.1	13.75	0	0.00	13.85	3.1	9,688	0.03%
2022/05/17	0.2	13.50	10	13.45	13.50	-9.9	9,655	-0.10%
2022/05/16	1.1	13.54	1	13.35	13.40	0.1	9,650	0.00%
2022/05/13	7.1	13.34	5	13.45	13.50	2.1	9,644	0.02%
2022/05/12	25.4	13.45	40.3	13.47	13.35	-14.9	9,630	-0.15%
2022/05/11	2.6	13.94	0	0.00	13.85	2.6	9,549	0.03%
2022/05/10	11	13.49	3	13.90	13.90	8	9,576	0.08%
2022/05/09	33.3	13.90	10	13.85	13.75	23.3	9,563	0.24%
2022/05/06	8.1	14.19	7	14.25	14.20	1.1	9,536	0.01%
2022/05/05	7.1	14.56	13.8	14.55	14.50	-6.7	9,572	-0.07%
2022/05/04	8.3	14.68	3	14.75	14.65	5.3	9,500	0.06%
2022/05/03	19.8	14.77	0	14.80	14.70	19.8	9,564	0.21%
2022/04/28	4.1	14.88	0	0.00	14.95	4.1	9,955	0.04%
2022/04/27	3	14.88	11.7	14.87	14.90	-8.7	10,020	-0.09%
2022/04/26	1	15.10	0	0.00	15.10	1	10,027	0.01%
2022/04/25	1	14.85	25	14.89	14.95	-24	10,112	-0.24%
2022/04/22	3.5	15.09	0	0.00	15.25	3.5	10,221	0.03%
2022/04/21	1.2	14.81	10.3	15.05	15.05	-9.1	10,444	-0.09%
2022/04/20	1.1	14.80	1	14.85	15.00	0.1	10,773	0.00%
2022/04/19	14	14.88	21	14.90	14.90	-7	11,067	-0.06%
2022/04/18	26.4	14.78	62	14.75	14.75	-35.6	12,254	-0.29%
2022/04/14	27.6	15.21	57	15.15	15.15	-29.5	12,347	-0.24%
2022/04/13	18	15.57	33	15.56	15.75	-15	12,104	-0.12%
2022/04/12	8.2	15.66	14	15.69	15.75	-5.8	12,199	-0.05%
2022/04/11	43.1	16.02	1	16.05	16.00	42.1	12,060	0.35%
2022/04/08	3.1	15.53	9	15.59	15.75	-5.9	11,837	-0.05%
2022/04/07	10.5	15.56	22	15.70	15.35	-11.5	11,713	-0.10%
2022/04/06	21	15.50	7	15.42	15.55	14	11,389	0.12%
2022/04/01	5	15.21	1	15.20	15.20	4	11,351	0.04%
2022/03/31	45.8	15.24	28.1	15.19	15.15	17.7	11,470	0.15%
2022/03/30	11	14.94	0.4	14.95	14.95	10.6	11,273	0.09%
2022/03/29	6	14.83	0	0.00	14.80	6	11,189	0.05%
2022/03/28	6.2	14.50	2	14.60	14.85	4.2	11,160	0.04%
2022/03/25	9	14.72	0	0.00	14.70	9	11,087	0.08%
2022/03/24	5	14.97	41	14.95	15.00	-36	10,926	-0.33%
2022/03/23	3	14.97	1	15.00	15.05	2	10,830	0.02%
2022/03/22	2	14.60	3.7	14.69	14.65	-1.7	10,622	-0.02%
2022/03/21	14.1	14.66	33	14.70	14.70	-18.9	10,611	-0.18%
2022/03/18	1.1	14.61	10	14.65	14.75	-8.9	10,519	-0.08%
2022/03/17	32.2	14.30	0	0.00	14.35	32.2	10,135	0.32%
2022/03/16	1.2	14.10	10.2	14.04	14.15	-9	9,988	-0.09%
2022/03/14	0	0.00	36.2	13.75	13.70	-36.2	9,780	-0.37%
2022/03/11	0	0.00	2	13.65	13.70	-2	9,755	-0.02%
2022/03/10	1.5	13.63	10	13.61	13.70	-8.6	9,690	-0.09%
2022/03/09	3	13.28	1	13.30	13.35	2	9,647	0.02%
2022/03/08	3.5	13.29	0	0.00	13.25	3.5	9,516	0.04%
2022/03/07	24.3	13.40	4	13.34	13.40	20.3	9,374	0.22%
2022/03/04	2.4	13.56	0	0.00	13.60	2.4	9,279	0.03%
2022/03/03	1	13.65	0	0.00	13.65	1	9,317	0.01%
2022/03/02	3	13.65	0	0.00	13.65	3	9,338	0.03%
2022/03/01	0	0.00	8	13.65	13.70	-8	9,306	-0.09%
2022/02/25	8	13.51	2	13.40	13.40	6	9,255	0.06%
2022/02/24	11.7	13.36	51.1	13.38	13.35	-39.4	9,162	-0.43%
2022/02/23	1.3	13.59	15	13.50	13.55	-13.7	9,014	-0.15%
2022/02/22	6.3	13.55	30	13.60	13.55	-23.7	9,066	-0.26%
2022/02/21	2.2	13.70	6	13.67	13.65	-3.9	9,092	-0.04%
2022/02/18	1	13.70	7.1	13.71	13.75	-6.1	9,255	-0.07%
2022/02/17	5.3	13.70	0.2	13.70	13.70	5.1	9,255	0.05%
2022/02/16	2.3	13.70	6	13.66	13.70	-3.7	9,257	-0.04%
2022/02/15	11.2	13.75	0	13.75	13.65	11.1	9,293	0.12%
2022/02/14	3	13.68	1	13.75	13.75	2	9,233	0.02%
2022/02/11	1.2	13.71	0	0.00	13.80	1.2	9,171	0.01%
2022/02/10	21.5	13.74	5	13.70	13.75	16.5	9,127	0.18%
2022/02/09	63.3	13.84	11	13.80	13.80	52.3	9,078	0.58%
2022/02/08	3	13.77	3.5	13.84	13.85	-0.5	8,981	-0.01%
2022/02/07	31	13.62	0	13.75	13.65	31	8,819	0.35%
2022/01/26	25.2	13.30	3.1	13.35	13.30	22.1	8,678	0.25%
2022/01/25	1.2	13.25	0	0.00	13.20	1.2	8,651	0.01%
2022/01/24	32.3	13.39	39	13.33	13.40	-6.7	8,588	-0.08%
2022/01/21	4.5	13.23	0	0.00	13.20	4.5	8,332	0.05%
2022/01/20	2.2	13.35	2	13.50	13.45	0.2	8,158	0.00%
2022/01/19	4.2	13.55	37.9	13.51	13.55	-33.8	8,135	-0.41%
2022/01/18	0.2	13.60	2	13.55	13.65	-1.9	8,099	-0.02%
2022/01/17	21.2	13.61	15.6	13.62	13.55	5.6	7,991	0.07%
2022/01/14	20.8	13.73	5	13.67	13.75	15.8	7,835	0.20%
2022/01/13	72.2	13.79	21	13.78	13.85	51.2	7,675	0.67%
2022/01/12	48	13.56	3.7	13.45	13.55	44.3	7,345	0.60%
2022/01/11	42.7	13.51	43	13.34	13.60	-0.3	6,983	0.00%
2022/01/10	0	0.00	2	12.83	12.90	-2	5,799	-0.04%
2022/01/07	45	12.63	71.3	12.55	12.60	-26.3	5,674	-0.46%
2022/01/06	0.2	12.40	20.2	12.39	12.35	-20.1	5,424	-0.37%
2022/01/05	1.1	12.35	31.7	12.35	12.35	-30.5	5,346	-0.57%
2022/01/04	3.4	12.18	14	12.15	12.20	-10.6	5,210	-0.20%
2022/01/03	0.2	12.15	0	0.00	12.20	0.2	5,178	0.00%
2021/12/30	0	0.00	37	12.15	12.15	-37	5,138	-0.72%
2021/12/29	0	0.00	5	12.15	12.15	-5	5,118	-0.10%
2021/12/28	2	12.05	0	0.00	12.05	2	5,057	0.04%
2021/12/27	18	12.00	24	12.00	12.00	-6	4,944	-0.12%
2021/12/24	1	12.05	0	0.00	12.05	1	4,855	0.02%
2021/12/23	0	0.00	10	12.05	12.05	-10	4,875	-0.21%
2021/12/22	0	0.00	1	12.05	12.05	-1	4,893	-0.02%
2021/12/21	6	12.05	0	0.00	12.00	6	4,901	0.12%
2021/12/20	5.2	12.00	0	0.00	12.00	5.2	4,958	0.10%
2021/12/17	1.2	12.00	2	12.00	12.05	-0.8	4,957	-0.02%
2021/12/16	0.7	12.00	0	0.00	12.00	0.7	4,930	0.01%
2021/12/14	15	12.00	0	0.00	12.00	15	5,195	0.29%
2021/12/13	7.9	12.05	26.2	12.00	12.05	-18.3	5,238	-0.35%
2021/12/10	11	12.00	0	0.00	12.05	11	5,378	0.20%
2021/12/09	3	12.00	0	0.00	12.05	3	5,445	0.06%
2021/12/08	0	0.00	23	12.00	12.00	-23	5,513	-0.42%
2021/12/07	2	12.00	0	0.00	12.00	2	5,452	0.04%
2021/12/06	0.1	11.95	0	0.00	11.95	0.1	5,470	0.00%
2021/11/30	1.1	11.91	0	0.00	11.90	1.1	5,609	0.02%
2021/11/29	5	11.95	5	12.00	11.95	0	5,634	0.00%
2021/11/26	1	12.00	0	0.00	12.05	1	5,662	0.02%
2021/11/24	0	0.00	37	12.05	12.10	-37	6,607	-0.56%
2021/11/23	10	12.05	0	0.00	12.00	10	6,862	0.15%
2021/11/22	1.9	12.08	0	0.00	12.10	1.9	6,968	0.03%
2021/11/19	20	12.20	6	12.10	12.05	14	7,010	0.20%
2021/11/18	0	0.00	5	12.19	12.20	-5	6,985	-0.07%
2021/11/17	2	12.05	4	12.00	12.05	-2	6,849	-0.03%
2021/11/15	5	11.95	5.2	12.00	12.00	-0.2	6,784	0.00%
2021/11/08	7	11.90	7.8	11.90	11.95	-0.8	6,888	-0.01%
2021/11/05	5	11.90	5.9	11.96	11.95	-0.9	6,907	-0.01%
2021/11/04	1	12.00	0	0.00	11.95	1	6,951	0.01%
2021/11/03	15	11.95	0	0.00	12.00	15	6,946	0.22%
2021/11/02	5	11.95	0	0.00	12.00	5	6,914	0.07%
2021/11/01	10	11.93	12	11.95	11.95	-2	6,905	-0.03%
2021/10/29	0	0.00	10	11.90	11.95	-10	6,915	-0.14%
2021/10/28	5	11.95	0	0.00	11.90	5	6,871	0.07%
2021/10/26	0.2	11.95	1.1	11.95	11.95	-0.9	6,792	-0.01%
2021/10/22	1	11.95	10	11.95	11.95	-9	6,807	-0.13%
2021/10/21	0.1	12.00	4.3	11.95	11.90	-4.1	6,808	-0.06%
2021/10/20	1	11.80	18.3	11.80	11.80	-17.3	6,666	-0.26%
2021/10/19	12	11.70	0	0.00	11.70	12	6,607	0.18%
2021/10/18	3	11.70	3	11.65	11.70	0	6,588	0.00%
2021/10/15	1	11.60	15	11.65	11.65	-14	6,594	-0.21%
2021/10/14	2	11.60	12	11.60	11.60	-10	6,620	-0.15%
2021/10/13	4.3	11.60	2.1	11.55	11.60	2.3	6,660	0.03%
2021/10/12	1	11.60	0.3	11.60	11.60	0.6	6,714	0.01%
2021/10/07	2	11.55	0.5	11.60	11.55	1.5	6,680	0.02%
2021/10/06	0	0.00	3	11.55	11.55	-3	6,717	-0.04%
2021/10/05	11.5	11.50	0	0.00	11.50	11.5	6,776	0.17%
2021/10/04	1.7	11.55	0	0.00	11.55	1.7	6,784	0.02%
2021/10/01	7.4	11.51	0	0.00	11.50	7.4	6,800	0.11%
2021/09/30	0	11.55	0.9	11.55	11.60	-0.9	6,724	-0.01%
2021/09/29	5	11.50	5	11.55	11.55	0	6,730	0.00%
2021/09/24	0	0.00	12	11.55	11.55	-12	6,736	-0.18%
2021/09/23	0.2	11.55	0	0.00	11.50	0.2	6,755	0.00%
2021/09/22	3.3	11.42	0	0.00	11.45	3.3	6,779	0.05%
2021/09/17	10	11.50	1	11.50	11.50	9	6,703	0.13%
2021/09/16	2.2	11.41	0	0.00	11.50	2.2	6,504	0.03%
2021/09/15	21.2	11.44	0	0.00	11.40	21.2	6,414	0.33%
2021/09/14	2.4	11.55	2.4	11.51	11.50	0.1	6,264	0.00%
2021/09/13	16.5	11.55	0	0.00	11.55	16.5	6,172	0.27%
2021/09/10	8.5	11.60	0	0.00	11.55	8.5	6,092	0.14%
2021/09/09	0.2	11.60	0	0.00	11.55	0.2	6,250	0.00%
2021/09/08	2.2	11.60	0	0.00	11.55	2.2	6,226	0.04%
2021/09/07	0.1	11.70	0	0.00	11.65	0.1	6,207	0.00%
2021/09/06	2	11.75	1	11.75	11.70	1	6,217	0.02%
2021/09/03	0	0.00	2	11.70	11.75	-2	6,182	-0.03%
2021/09/02	6.2	11.61	3	11.60	11.60	3.2	6,111	0.05%
2021/09/01	5	11.75	2	11.70	11.70	3	6,039	0.05%
2021/08/31	5	11.64	19	11.61	11.75	-14	5,938	-0.24%
2021/08/30	25	12.16	0	0.00	12.20	25	5,404	0.46%
2021/08/27	3.4	12.09	3.1	12.07	12.10	0.3	4,991	0.01%
2021/08/25	1	12.00	0.9	11.95	12.00	0.1	4,639	0.00%
2021/08/24	1	11.95	0	0.00	11.95	1	4,618	0.02%
2021/08/23	7.1	11.95	0	0.00	11.95	7.1	4,593	0.15%
2021/08/18	0.2	11.90	0	0.00	11.90	0.2	4,657	0.00%
2021/08/17	0.3	11.90	0	0.00	11.90	0.3	4,653	0.01%
2021/08/13	2	11.95	0	0.00	11.95	2	4,558	0.04%
2021/08/11	0	0.00	3	11.95	12.00	-3	4,578	-0.07%
2021/08/10	1	11.95	7	11.95	12.00	-6	4,695	-0.13%
2021/08/09	5	11.95	2	11.95	11.95	3	4,929	0.06%
2021/08/06	0	0.00	33.6	11.95	11.95	-33.6	5,116	-0.66%
2021/08/05	1	11.95	10	11.95	12.00	-9	5,333	-0.17%
2021/08/04	0	0.00	26	11.95	11.95	-26	5,765	-0.45%
2021/08/03	2	11.95	23.7	11.92	11.90	-21.8	5,912	-0.37%
2021/08/02	1	11.95	0	0.00	11.95	1	6,203	0.02%
2021/07/29	1	11.90	0	0.00	11.95	1	6,379	0.02%
2021/07/28	3	11.83	0	0.00	11.90	3	6,444	0.05%
2021/07/26	0.1	12.00	0.1	12.00	11.90	0	6,812	0.00%
2021/07/23	0	0.00	20	11.95	11.95	-20	6,844	-0.29%
2021/07/20	2	11.85	0	0.00	11.85	2	6,998	0.03%
2021/07/19	1	11.90	0	0.00	11.95	1	6,975	0.01%
2021/07/15	0	0.00	10	11.90	11.90	-10	7,022	-0.14%
2021/07/13	0	0.00	1	11.85	11.90	-1	7,338	-0.01%
2021/07/12	12	11.90	0	0.00	11.85	12	7,356	0.16%
2021/07/09	1	11.80	0	0.00	11.75	1	7,378	0.01%
2021/07/08	1	11.80	23	11.75	11.80	-22	7,400	-0.30%
2021/07/07	15	11.74	0	0.00	11.70	15	7,486	0.20%
2021/07/06	0	0.00	2	11.70	11.70	-2	7,599	-0.03%
2021/07/05	0	0.00	24	11.61	11.65	-24	7,708	-0.31%
2021/07/02	2	11.60	0	0.00	11.60	2	7,723	0.03%
2021/07/01	0	0.00	3	11.55	11.55	-3	7,727	-0.04%
2021/06/29	2	11.55	0	0.00	11.60	2	7,784	0.03%
2021/06/28	1	11.60	3	11.55	11.60	-2	7,810	-0.03%
2021/06/25	0	0.00	0	11.60	11.55	0	7,838	0.00%
2021/06/24	1	11.55	0	0.00	11.55	1	7,896	0.01%
2021/06/22	3	11.45	0	0.00	11.50	3	7,936	0.04%
2021/06/21	3.7	11.45	0	0.00	11.40	3.7	7,944	0.05%
2021/06/18	2	11.45	0	0.00	11.45	2	7,956	0.03%
2021/06/16	0	0.00	1	11.45	11.45	-1	8,023	-0.01%
2021/06/15	0	0.00	0	11.50	11.50	0	8,007	0.00%
2021/06/11	0	0.00	0.2	11.55	11.50	-0.2	8,048	0.00%
2021/06/08	0	0.00	0.6	11.50	11.50	-0.6	8,212	-0.01%
2021/06/07	2	11.40	0.1	11.55	11.45	1.9	8,553	0.02%
2021/06/04	1	11.50	0.2	11.55	11.55	0.8	8,648	0.01%
2021/06/03	0	0.00	2	11.55	11.55	-2	8,843	-0.02%
2021/06/02	1	11.45	0	0.00	11.50	1	8,945	0.01%
2021/06/01	23	11.40	0	0.00	11.45	23	8,926	0.26%
2021/05/31	0	0.00	5	11.35	11.35	-5	8,959	-0.06%
2021/05/28	0	0.00	3	11.35	11.35	-3	9,021	-0.03%
2021/05/27	9	11.28	0	0.00	11.20	9	9,087	0.10%
2021/05/26	1	11.30	0	0.00	11.35	1	9,046	0.01%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/21	0	0.00	4	11.31	11.35	-4	9,258	-0.04%
2021/05/20	4	11.23	0	0.00	11.25	4	9,295	0.04%
2021/05/19	1.1	11.25	0	0.00	11.25	1.1	9,306	0.01%
2021/05/18	0.2	11.30	10	11.30	11.35	-9.8	9,281	-0.11%
2021/05/17	27.1	11.07	0	0.00	11.05	27.1	9,210	0.29%
2021/05/14	4	11.33	0	0.00	11.45	4	8,975	0.04%
2021/05/13	19	11.29	1	11.15	11.30	18	8,808	0.20%
2021/05/12	4.7	11.44	5	11.43	11.40	-0.3	8,600	0.00%
2021/05/11	3	11.85	6	11.86	11.85	-3	8,154	-0.04%
2021/05/10	10	12.00	18.9	12.00	12.05	-8.9	8,016	-0.11%
2021/05/07	1	11.95	1	11.90	11.90	0	7,755	0.00%
2021/05/06	1	11.95	6	11.93	11.85	-5	7,719	-0.06%
2021/05/05	0	0.00	4	11.75	11.80	-4	7,642	-0.05%
2021/05/04	10	11.75	22	11.93	11.70	-12	7,584	-0.16%
2021/05/03	5.4	11.85	5.1	11.89	11.95	0.4	7,314	0.01%
2021/04/29	0	0.00	8	11.95	11.95	-8	7,206	-0.11%
2021/04/28	5	11.95	0	0.00	11.95	5	7,171	0.07%
2021/04/27	3	11.90	0	0.00	11.90	3	7,210	0.04%
2021/04/26	0	0.00	0.1	11.90	11.90	-0.1	7,175	0.00%
2021/04/23	0	0.00	5	11.75	11.80	-5	7,071	-0.07%
2021/04/22	28.2	11.83	25	11.81	11.80	3.2	7,102	0.05%
2021/04/21	10	11.90	0	0.00	11.80	10	7,005	0.14%
2021/04/20	12	11.98	0	0.00	11.90	12	7,047	0.17%
2021/04/19	12.5	11.90	23.6	11.92	11.95	-11.1	6,975	-0.16%
2021/04/16	0.1	11.70	1	11.70	11.70	-0.9	6,837	-0.01%
2021/04/15	0.6	11.65	1	11.65	11.70	-0.4	6,868	-0.01%
2021/04/14	20	11.55	0	0.00	11.55	20	6,783	0.29%
2021/04/13	6	11.59	6.2	11.55	11.55	-0.2	6,809	0.00%
2021/04/12	3.2	11.40	2	11.45	11.50	1.2	6,717	0.02%
2021/04/09	15.1	11.42	3	11.45	11.40	12.1	6,658	0.18%
2021/04/08	14.8	11.45	0	0.00	11.45	14.8	6,602	0.22%
2021/04/07	29	11.46	0	0.00	11.45	29	6,733	0.43%
2021/04/06	4	11.50	9	11.45	11.45	-5	6,741	-0.07%
2021/04/01	2	11.50	0	0.00	11.50	2	6,729	0.03%
2021/03/31	3	11.50	0.3	11.45	11.50	2.7	6,705	0.04%
2021/03/30	2.5	11.46	0	0.00	11.50	2.5	6,676	0.04%
2021/03/29	10	11.47	7	11.45	11.45	3	6,696	0.04%
2021/03/26	0.2	11.50	0.1	11.45	11.45	0.1	6,857	0.00%
2021/03/25	3	11.35	0	0.00	11.40	3	6,832	0.04%
2021/03/24	0.4	11.40	0	0.00	11.35	0.4	6,908	0.01%
2021/03/23	4.3	11.35	0	0.00	11.35	4.3	6,882	0.06%
2021/03/22	0.1	11.35	0	0.00	11.40	0.1	6,882	0.00%
2021/03/19	3.8	11.26	13	11.39	11.25	-9.2	6,891	-0.13%
2021/03/17	9	11.43	0	0.00	11.40	9	6,687	0.13%
2021/03/16	6	11.40	2.4	11.42	11.50	3.6	6,673	0.05%
2021/03/15	7	11.44	4	11.40	11.40	3	6,744	0.04%
2021/03/12	0.9	11.35	2	11.30	11.40	-1.1	6,790	-0.02%
2021/03/11	4.7	11.33	0.1	11.45	11.30	4.6	6,758	0.07%
2021/03/10	2	11.50	20.1	11.50	11.50	-18.1	6,461	-0.28%
2021/03/09	1.2	11.35	3	11.35	11.45	-1.8	6,352	-0.03%
2021/03/08	2	11.20	0	0.00	11.20	2	6,131	0.03%
2021/03/05	0	0.00	0.3	11.20	11.20	-0.3	6,027	-0.01%
2021/03/04	6.1	11.17	7.1	11.14	11.20	-1	6,083	-0.02%
2021/03/03	0	0.00	1	11.15	11.20	-1	6,003	-0.02%
2021/03/02	2	11.15	5.3	11.20	11.10	-3.3	5,903	-0.06%
2021/02/26	1.6	11.05	2	11.08	11.10	-0.4	5,833	-0.01%
2021/02/25	4.5	11.02	7	11.05	11.10	-2.5	5,733	-0.04%
2021/02/24	0.6	11.00	5.3	11.00	11.00	-4.7	5,695	-0.08%
2021/02/23	2	10.90	0	0.00	10.95	2	5,537	0.04%
2021/02/22	11	10.87	0	0.00	10.85	11	5,470	0.20%
2021/02/18	1	10.85	0	0.00	10.85	1	5,407	0.02%
2021/02/17	1.7	10.77	1	10.75	10.80	0.7	5,432	0.01%
2021/02/05	0	0.00	0.1	10.75	10.70	-0.1	5,362	0.00%
2021/02/04	3	10.70	0.3	10.70	10.70	2.7	5,329	0.05%
2021/01/28	0	0.00	0.1	10.75	10.70	-0.1	5,410	0.00%
2021/01/27	3	10.70	0	0.00	10.70	3	5,389	0.06%
2021/01/26	0	0.00	30	10.70	10.70	-30	5,329	-0.56%
2021/01/25	0	0.00	0.2	10.75	10.75	-0.2	5,309	0.00%
2021/01/22	1	10.70	0	0.00	10.70	1	5,254	0.02%
2021/01/20	2.1	10.75	0.8	10.75	10.70	1.3	5,154	0.03%
2021/01/19	3.2	10.80	0	0.00	10.85	3.2	5,042	0.06%
2021/01/18	1.9	10.82	2	10.80	10.85	-0.1	5,096	0.00%
2021/01/15	4	10.95	4	10.85	10.85	0	5,084	0.00%
2021/01/13	0	0.00	1.7	10.93	10.95	-1.7	5,034	-0.03%
2021/01/11	0	0.00	2	10.95	11.00	-2	4,897	-0.04%
2021/01/08	0.1	10.85	0	0.00	10.90	0.1	4,813	0.00%
2021/01/06	2	10.80	0	0.00	10.80	2	4,705	0.04%
2021/01/05	3	10.80	0.3	10.85	10.85	2.7	4,619	0.06%
2021/01/04	12	10.85	0	0.00	10.85	12	4,590	0.26%
2020/12/31	0.1	10.85	3	10.85	10.85	-2.9	4,533	-0.06%
2020/12/30	0.2	10.80	2	10.80	10.90	-1.8	4,442	-0.04%
2020/12/29	2	10.75	0	0.00	10.75	2	4,263	0.05%
2020/12/28	5	10.75	18.1	10.75	10.75	-13.1	4,227	-0.31%
2020/12/25	1	10.80	0.5	10.80	10.75	0.5	4,213	0.01%
2020/12/24	25	10.76	0.5	10.80	10.80	24.5	4,196	0.58%
2020/12/23	4	10.70	5	10.75	10.75	-1	4,173	-0.02%
2020/12/22	14.4	10.75	30.3	10.73	10.75	-15.9	4,135	-0.38%
2020/12/18	1.1	10.80	0	0.00	10.80	1.1	4,024	0.03%
2020/12/17	1	10.90	4	10.85	10.90	-3	4,000	-0.07%
2020/12/16	0	0.00	0.1	10.90	10.90	-0.1	4,050	0.00%
2020/12/15	1	10.80	0	0.00	10.80	1	4,044	0.02%
2020/12/14	1	10.94	0	0.00	10.85	1	4,008	0.02%
2020/12/11	1	10.85	2	10.90	10.95	-1	3,970	-0.03%
2020/12/09	12	10.80	12	10.80	10.85	0	3,916	0.00%
2020/12/08	1	10.90	0	0.00	10.90	1	3,796	0.03%
2020/12/07	5.6	11.04	14	11.00	11.05	-8.4	3,712	-0.23%
2020/12/04	0.1	10.95	0	0.00	10.95	0.1	3,662	0.00%
2020/12/03	3	10.93	1	10.90	10.95	2	3,657	0.05%
2020/12/02	2	10.95	0.9	10.95	10.95	1.1	3,684	0.03%
2020/12/01	0.9	10.95	0	0.00	10.95	0.9	3,771	0.02%
2020/11/30	5	11.00	3	10.95	10.90	2	3,828	0.05%
2020/11/27	3	11.00	0	0.00	11.00	3	3,830	0.08%
2020/11/26	2	11.00	0.6	10.95	11.00	1.4	3,875	0.04%
2020/11/25	0	0.00	12	11.00	11.00	-12	3,991	-0.30%
2020/11/24	2	11.05	0	0.00	11.05	2	3,969	0.05%
2020/11/23	0	11.05	0	0.00	11.00	0	4,016	0.00%
2020/11/20	0	0.00	0.1	11.00	11.00	-0.1	4,350	0.00%
2020/11/18	0	0.00	6.4	11.00	11.00	-6.4	4,870	-0.13%
2020/11/17	0	0.00	7	11.00	11.00	-7	4,945	-0.14%
2020/11/16	0.5	11.05	0	0.00	11.05	0.5	5,160	0.01%
2020/11/13	3	11.00	0	0.00	11.00	3	5,210	0.06%
2020/11/12	0	0.00	1	11.05	11.05	-1	5,270	-0.02%
2020/11/11	7	11.13	1	11.05	11.15	6	5,377	0.11%
2020/11/10	0	0.00	13	10.99	11.00	-13	5,314	-0.24%
2020/11/09	0.5	10.95	0.3	10.95	10.95	0.2	5,351	0.00%
2020/11/06	5	10.87	0	0.00	10.85	5	5,394	0.09%
2020/11/05	0.1	10.95	0	0.00	10.85	0.1	5,435	0.00%
2020/11/03	5	10.93	0	0.00	10.95	5	5,552	0.09%
2020/10/30	1	10.90	7.1	10.85	10.85	-6.1	5,639	-0.11%
2020/10/29	0.7	10.85	0	0.00	10.85	0.7	5,632	0.01%
2020/10/28	1	10.90	0	0.00	10.85	1	5,655	0.02%
2020/10/22	0	0.00	3	10.75	10.75	-3	5,652	-0.05%
2020/10/21	2	10.75	0	0.00	10.80	2	5,745	0.03%
2020/10/19	1	10.75	1	10.80	10.80	0	5,782	0.00%
2020/10/16	0	0.00	2	10.78	10.75	-2	5,818	-0.03%
2020/10/15	0	0.00	0.1	10.85	10.80	-0.1	5,921	0.00%
2020/10/14	2	10.85	1	10.80	10.80	1	5,943	0.02%
2020/10/13	7	10.85	0	0.00	10.90	7	5,979	0.12%
2020/10/12	2	10.90	0	10.90	10.90	2	6,024	0.03%
2020/10/08	0	0.00	1.1	10.91	10.95	-1.1	6,061	-0.02%
2020/10/07	5	10.90	0	0.00	10.90	5	6,071	0.08%
2020/10/06	4	10.90	0.1	10.95	10.85	3.9	6,106	0.06%
2020/10/05	12.7	10.80	5.1	10.75	10.80	7.7	6,182	0.12%
2020/09/30	0.4	10.80	0	0.00	10.70	0.4	6,198	0.01%
2020/09/29	4	10.75	0	0.00	10.65	4	6,154	0.06%
2020/09/24	14	10.54	1	10.50	10.50	13	6,315	0.21%
2020/09/22	12	10.80	0	0.00	10.75	12	6,199	0.19%
2020/09/21	2	10.95	20	10.94	10.90	-18	6,160	-0.29%
2020/09/18	3	10.90	0	0.00	10.95	3	6,197	0.05%
2020/09/15	13	10.90	0	0.00	10.90	13	6,278	0.21%
2020/09/14	0	0.00	1	10.90	10.95	-1	6,298	-0.02%
2020/09/11	0.5	11.05	0	0.00	10.95	0.5	6,299	0.01%
2020/09/10	0	0.00	3	10.95	11.00	-3	6,312	-0.05%
2020/09/09	2	10.95	0	0.00	10.95	2	6,353	0.03%
2020/09/07	3	10.92	0	0.00	10.95	3	6,471	0.05%
2020/09/04	4	10.84	0	0.00	10.80	4	6,554	0.06%
2020/09/03	1	10.95	0	0.00	10.95	1	6,507	0.02%
2020/09/02	2	11.00	2.7	11.00	11.00	-0.7	6,491	-0.01%
2020/09/01	10	11.15	0	0.00	11.05	10	6,484	0.15%
2020/08/31	1	11.15	0	0.00	11.15	1	6,466	0.02%
2020/08/27	2	11.35	0	0.00	11.30	2	6,530	0.03%
2020/08/26	11	11.30	0	0.00	11.30	11	6,487	0.17%
2020/08/25	6	12.03	11	12.10	12.10	-5	6,157	-0.08%
2020/08/24	3.5	11.99	35	12.00	12.00	-31.5	5,885	-0.54%
2020/08/21	4	12.04	0	0.00	12.05	4	5,735	0.07%
2020/08/20	4	11.95	4	11.93	11.90	0	5,667	0.00%
2020/08/19	2	12.10	11	12.10	12.10	-9	5,449	-0.17%
2020/08/17	1	12.00	14	12.01	12.05	-13	5,363	-0.24%
2020/08/14	2	12.00	1.2	11.96	11.95	0.8	5,231	0.02%
2020/08/13	12.4	12.00	0	0.00	12.00	12.4	5,205	0.24%
2020/08/12	0.6	12.00	1	11.95	12.00	-0.4	5,115	-0.01%
2020/08/11	4	12.00	0	0.00	11.95	4	5,056	0.08%
2020/08/10	1	12.00	97	12.00	12.00	-96	5,032	-1.91%
2020/08/07	0	0.00	1.1	11.90	11.95	-1.1	4,985	-0.02%
2020/08/06	0	0.00	7.2	11.79	11.85	-7.2	4,969	-0.14%
2020/08/03	1	11.70	0	0.00	11.65	1	5,072	0.02%
2020/07/30	2	11.70	12	11.70	11.70	-10	5,134	-0.19%
2020/07/29	3	11.72	0	0.00	11.70	3	5,138	0.06%
2020/07/27	77	11.73	82	11.67	11.70	-5	5,255	-0.10%
2020/07/24	10	11.80	0	0.00	11.85	10	5,214	0.19%
2020/07/23	0	0.00	0.5	11.90	11.90	-0.5	5,235	-0.01%
2020/07/22	10	11.95	0.1	11.95	11.95	9.9	5,272	0.19%
2020/07/20	9	11.82	0	0.00	11.80	9	5,195	0.17%
2020/07/16	0	0.00	6	11.85	11.90	-6	5,303	-0.11%
2020/07/15	0	0.00	2	11.78	11.80	-2	5,275	-0.04%
2020/07/14	0	0.00	2.7	11.75	11.75	-2.7	5,395	-0.05%
2020/07/10	3	11.77	0	0.00	11.75	3	5,566	0.05%
2020/07/09	1	11.85	0	0.00	11.85	1	5,594	0.02%
2020/07/08	0.1	11.85	2	11.80	11.85	-1.9	5,648	-0.03%
2020/07/07	0	0.00	10	11.90	11.80	-10	5,806	-0.17%
2020/07/06	0	0.00	8	11.84	11.85	-8	5,902	-0.14%
2020/07/03	5.1	11.78	1	11.75	11.70	4.1	5,943	0.07%
2020/07/01	0	0.00	1	11.65	11.65	-1	6,040	-0.02%
2020/06/30	14	11.65	0	0.00	11.65	14	6,104	0.23%
2020/06/29	35	11.66	0	0.00	11.65	35	6,119	0.57%
2020/06/24	11	11.80	0	0.00	11.75	11	6,170	0.18%
2020/06/22	7	11.85	0	0.00	11.80	7	6,373	0.11%
2020/06/19	1	11.85	0	0.00	11.90	1	6,598	0.02%
2020/06/17	2	11.80	0	0.00	11.90	2	6,813	0.03%
2020/06/16	3.1	11.78	0	0.00	11.80	3.1	7,062	0.04%
2020/06/15	9	11.65	41	11.65	11.70	-32	7,552	-0.42%
2020/06/12	11	11.60	2	11.60	11.70	9	7,744	0.12%
2020/06/11	3	11.87	1	11.85	11.80	2	7,862	0.03%
2020/06/10	21.1	11.93	0	0.00	11.95	21.1	7,969	0.26%
2020/06/09	4	11.93	0	0.00	11.95	4	8,425	0.05%
2020/06/08	7.1	11.95	0	0.00	11.95	7.1	8,764	0.08%
2020/06/05	1	11.85	10	11.85	11.85	-9	8,808	-0.10%
2020/06/04	4	11.80	10	11.90	11.85	-6	9,065	-0.07%
2020/06/03	1	11.80	5	11.80	11.85	-4	9,227	-0.04%
2020/06/02	10	11.60	0	0.00	11.65	10	9,165	0.11%
2020/05/29	4	11.41	1	11.50	11.40	3	9,190	0.03%
2020/05/28	2	11.50	7	11.45	11.50	-5	9,131	-0.05%
2020/05/27	1	11.45	2	11.50	11.45	-1	9,316	-0.01%
2020/05/25	3	11.32	0	0.00	11.40	3	9,598	0.03%
2020/05/22	8	11.44	0	0.00	11.40	8	9,636	0.08%
2020/05/21	6	11.46	0	0.00	11.50	6	9,639	0.06%
2020/05/20	6	11.41	1	11.45	11.45	5	9,651	0.05%
2020/05/19	5	11.47	0	0.00	11.45	5	9,645	0.05%
2020/05/18	0	0.00	8	11.33	11.35	-8	9,669	-0.08%
2020/05/15	3	11.40	0	0.00	11.35	3	9,670	0.03%
2020/05/14	1	11.35	1	11.35	11.35	0	9,660	0.00%
2020/05/13	20	11.40	33	11.42	11.40	-13	9,643	-0.13%
2020/05/12	27	11.36	3	11.37	11.35	24	9,624	0.25%
2020/05/11	4	11.46	0	0.00	11.40	4	9,616	0.04%
2020/05/08	0	0.00	1	11.25	11.30	-1	9,539	-0.01%
2020/05/07	2	11.20	180	11.20	11.20	-178	9,529	-1.87%	大賣/鉅額交易
2020/05/06	1	11.30	10	11.30	11.20	-9	9,531	-0.09%
2020/05/05	3	11.27	22	11.30	11.30	-19	9,614	-0.20%
2020/05/04	10	11.25	2	11.25	11.25	8	9,688	0.08%
2020/04/30	0	0.00	10.2	11.50	11.45	-10.2	9,665	-0.11%
2020/04/28	3	11.15	5	11.15	11.20	-2	9,827	-0.02%
2020/04/27	0	0.00	10.2	11.05	11.10	-10.2	10,092	-0.10%
2020/04/24	1	10.90	4	10.93	10.95	-3	10,138	-0.03%
2020/04/23	2	10.90	0	0.00	10.90	2	10,098	0.02%
2020/04/22	52	10.80	3	10.65	10.80	49	10,083	0.49%
2020/04/21	22	10.90	1	10.85	10.85	21	10,114	0.21%
2020/04/17	0	0.00	4	11.15	11.00	-4	10,054	-0.04%
2020/04/16	12	11.00	9	11.00	11.00	3	9,942	0.03%
2020/04/15	7	11.13	23	11.10	11.15	-16	9,875	-0.16%
2020/04/14	0	0.00	2	10.95	11.00	-2	9,838	-0.02%
2020/04/13	4	10.80	0	0.00	10.80	4	9,830	0.04%
2020/04/10	82	10.85	3	10.85	10.95	79	9,773	0.81%
2020/04/09	16	10.66	0	0.00	10.65	16	9,640	0.17%
2020/04/08	2	10.55	4	10.45	10.55	-2	9,507	-0.02%
2020/04/07	105	10.33	0	0.00	10.35	105	9,413	1.12%	大買/鉅額交易
2020/04/06	15	10.09	31.3	10.12	10.20	-16.3	9,380	-0.17%
2020/04/01	3	10.27	1	10.25	10.20	2	9,304	0.02%
2020/03/31	0	0.00	1	10.25	10.35	-1	9,234	-0.01%
2020/03/30	28	10.37	4	10.23	10.25	24	9,179	0.26%
2020/03/27	8	10.53	5	10.44	10.45	3	9,041	0.03%
2020/03/26	6	10.46	20	10.35	10.35	-14	8,911	-0.16%
2020/03/25	8	10.41	9	10.50	10.55	-1	8,761	-0.01%
2020/03/24	3	10.00	3	9.99	10.00	0	8,512	0.00%
2020/03/23	2	9.63	2	9.68	9.69	0	8,362	0.00%
2020/03/20	9	9.81	2	9.38	9.90	7	8,291	0.08%
2020/03/19	28.3	9.19	5	9.88	9.16	23.3	8,036	0.29%
2020/03/18	3	10.15	0	0.00	10.05	3	7,533	0.04%
2020/03/17	6	10.32	6	10.30	10.25	0	7,335	0.00%
2020/03/16	4	10.89	2	10.90	10.75	2	7,126	0.03%
2020/03/13	20	10.98	13	11.13	11.20	7	6,913	0.10%
2020/03/12	27	11.67	0	0.00	11.65	27	6,467	0.42%
2020/03/11	1	12.05	0.2	12.05	11.95	0.8	6,105	0.01%
2020/03/10	5	11.90	4	11.90	12.00	1	6,024	0.02%
2020/03/09	22	12.11	7	12.10	12.05	15	5,785	0.26%
2020/03/06	4	12.24	0	0.00	12.25	4	5,553	0.07%
2020/03/05	2.1	12.33	1	12.35	12.30	1.1	5,547	0.02%
2020/03/04	1	12.20	0	0.00	12.25	1	5,533	0.02%
2020/03/03	5	12.26	0	0.00	12.30	5	5,507	0.09%
2020/03/02	6	12.25	14	12.24	12.20	-8	5,524	-0.14%
2020/02/27	9	12.35	26	12.36	12.35	-17	5,330	-0.32%
2020/02/26	13	12.28	0.3	12.35	12.35	12.7	5,257	0.24%
2020/02/25	3	12.17	9	12.20	12.15	-6	5,042	-0.12%
2020/02/24	5	12.24	4	12.20	12.25	1	4,989	0.02%
2020/02/20	2	12.35	0	0.00	12.35	2	4,984	0.04%
2020/02/19	1	12.35	0	0.00	12.35	1	4,993	0.02%
2020/02/18	2	12.25	1	12.25	12.30	1	5,019	0.02%
2020/02/17	0	0.00	2	12.25	12.25	-2	5,029	-0.04%
2020/02/14	1	12.25	0	0.00	12.30	1	5,047	0.02%
2020/02/13	2	12.30	1	12.25	12.30	1	5,061	0.02%
2020/02/10	3	12.20	6	12.20	12.15	-3	5,303	-0.06%
2020/02/07	5	12.28	0	0.00	12.30	5	5,384	0.09%
2020/02/06	0	0.00	4	12.31	12.35	-4	5,398	-0.07%
2020/02/05	12.5	12.10	2	12.10	12.15	10.5	5,354	0.20%
2020/02/04	4	12.10	50.8	12.07	12.15	-46.8	5,261	-0.89%
2020/02/03	12	11.97	162	12.00	12.05	-150	5,305	-2.83%	大賣/鉅額交易
2020/01/31	4	12.15	2	12.20	12.15	2	5,124	0.04%
2020/01/30	28	12.12	18	12.10	12.10	10	4,971	0.20%
2020/01/20	20	12.46	0	0.00	12.50	20	4,664	0.43%
2020/01/16	9	12.43	20	12.45	12.45	-11	4,618	-0.24%
2020/01/15	0.5	12.50	0.3	12.50	12.50	0.2	4,644	0.00%
2020/01/14	0	0.00	3	12.45	12.45	-3	4,585	-0.07%
2020/01/10	2	12.25	6	12.25	12.30	-4	4,650	-0.09%
2020/01/08	15	12.17	0	0.00	12.20	15	4,629	0.32%
2020/01/07	0	0.00	6	12.20	12.30	-6	4,570	-0.13%
2020/01/06	0	0.00	1	12.10	12.15	-1	4,541	-0.02%
2020/01/03	1	12.05	5	12.05	12.10	-4	4,529	-0.09%
2020/01/02	9	12.03	0.3	12.05	12.05	8.7	4,500	0.19%
2019/12/31	1	12.00	0	0.00	12.00	1	4,516	0.02%
2019/12/27	1	12.00	0	0.00	12.00	1	4,502	0.02%
2019/12/25	3	12.00	0	0.00	12.00	3	4,558	0.07%
2019/12/24	0	0.00	0.3	12.00	11.95	-0.3	4,634	-0.01%
2019/12/23	1	11.95	0	0.00	12.00	1	4,645	0.02%
2019/12/19	10	11.95	0	0.00	11.95	10	4,711	0.21%
2019/12/17	0.2	11.95	2.1	11.95	11.95	-1.9	4,780	-0.04%
2019/12/16	0	0.00	10	11.90	11.95	-10	4,790	-0.21%
2019/12/13	0	0.00	0.1	11.90	11.90	-0.1	4,808	0.00%
2019/12/12	0	0.00	30	11.90	11.90	-30	4,794	-0.63%
2019/12/11	3	11.85	0	0.00	11.90	3	4,749	0.06%
2019/12/10	2	11.85	0	0.00	11.85	2	4,721	0.04%
2019/12/09	2	11.85	0	0.00	11.85	2	4,767	0.04%
2019/12/05	1	11.85	0	0.00	11.85	1	4,792	0.02%
2019/12/04	0	0.00	1	11.85	11.90	-1	4,766	-0.02%
2019/12/03	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/12/02	2.8	11.91	8	11.95	11.95	-5.2	4,797	-0.11%
2019/11/29	0	0.00	10	11.95	11.95	-10	4,759	-0.21%
2019/11/28	1	11.95	0	0.00	11.95	1	4,769	0.02%
2019/11/27	0	0.00	6.1	12.00	12.00	-6.1	4,793	-0.13%
2019/11/26	0	0.00	10.3	11.93	11.90	-10.3	4,778	-0.21%
2019/11/25	1	11.90	0	0.00	11.90	1	4,848	0.02%
2019/11/22	4	11.90	0	0.00	11.90	4	5,085	0.08%
2019/11/19	21	11.95	1	11.90	11.90	20	5,419	0.37%
2019/11/18	4	11.89	2	11.85	11.90	2	5,473	0.04%
2019/11/15	2	11.90	0	0.00	11.85	2	5,474	0.04%
2019/11/14	0	0.00	10	11.95	11.90	-10	5,493	-0.18%
2019/11/13	0	0.00	51	11.95	11.95	-51	5,561	-0.92%
2019/11/12	1	11.95	0	0.00	12.00	1	5,614	0.02%
2019/11/11	11	11.97	12.1	11.99	11.95	-1.1	5,657	-0.02%
2019/11/08	0	0.00	13.5	11.91	11.95	-13.5	5,546	-0.24%
2019/11/06	9	11.85	9	11.85	11.85	0	5,447	0.00%
2019/11/05	50	11.80	0	0.00	11.85	50	5,393	0.93%
2019/11/04	6	11.75	64	11.80	11.85	-58	5,475	-1.06%
2019/11/01	6	11.76	5	11.75	11.80	1	5,450	0.02%
2019/10/31	3	11.75	0	0.00	11.75	3	5,542	0.05%
2019/10/30	5	11.75	14	11.80	11.80	-9	5,514	-0.16%
2019/10/29	0	0.00	11	11.75	11.75	-11	5,526	-0.20%
2019/10/28	7	11.76	0	0.00	11.75	7	5,520	0.13%
2019/10/25	0	0.00	0	11.85	11.80	0	5,506	0.00%
2019/10/24	3	11.80	0	0.00	11.85	3	5,485	0.05%
2019/10/23	1	11.85	0	0.00	11.80	1	5,494	0.02%
2019/10/21	5	11.85	0	0.00	11.85	5	5,553	0.09%
2019/10/18	3	11.75	0	0.00	11.90	3	5,619	0.05%
2019/10/17	3	11.83	8	11.80	11.80	-5	5,500	-0.09%
2019/10/14	2	11.80	3	11.80	11.85	-1	5,481	-0.02%
2019/10/08	2	11.75	0	0.00	11.75	2	5,448	0.04%
2019/10/07	5	11.75	0.5	11.80	11.75	4.5	5,497	0.08%
2019/10/04	11	11.80	0	0.00	11.75	11	5,483	0.20%
2019/10/03	18	11.76	0	0.00	11.75	18	5,482	0.33%
2019/10/02	0	0.00	12.6	11.80	11.80	-12.6	5,476	-0.23%
2019/10/01	10	11.85	0	0.00	11.85	10	5,480	0.18%
2019/09/27	7	11.90	0	0.00	11.85	7	5,447	0.13%
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	1	11.90	12.00	-1	5,509	-0.02%
2019/09/19	2	11.95	0	0.00	11.95	2	5,497	0.04%
2019/09/18	1	11.95	0	0.00	11.95	1	5,488	0.02%
2019/09/16	12.6	12.00	0	0.00	12.00	12.6	5,546	0.23%
2019/09/12	1	12.00	0	0.00	11.95	1	5,602	0.02%
2019/09/11	0.2	12.05	0	0.00	12.00	0.2	5,706	0.00%
2019/09/10	1	11.90	0	0.00	11.95	1	5,704	0.02%
2019/09/09	1	11.85	0	0.00	11.85	1	5,684	0.02%
2019/09/05	1	11.70	5	11.70	11.80	-4	5,745	-0.07%
2019/09/02	3	11.75	0	0.00	11.75	3	6,242	0.05%
2019/08/30	1	11.75	0	0.00	11.80	1	6,498	0.02%
2019/08/29	0	0.00	2	11.70	11.75	-2	6,575	-0.03%
2019/08/28	5.2	11.74	0	0.00	11.75	5.2	6,656	0.08%
2019/08/27	65	11.64	20	11.61	11.60	45	6,643	0.68%
2019/08/26	2	12.40	1	12.40	12.45	1	6,459	0.02%
2019/08/23	2.3	12.46	0	0.00	12.50	2.3	6,289	0.04%
2019/08/22	11	12.50	0	0.00	12.50	11	6,224	0.18%
2019/08/20	6	12.55	0	0.00	12.55	6	6,269	0.10%
2019/08/19	5	12.52	0	0.00	12.55	5	6,294	0.08%
2019/08/15	24	12.39	0	0.00	12.35	24	6,222	0.39%
2019/08/14	0.5	12.55	0	0.00	12.55	0.5	6,212	0.01%
2019/08/12	11	12.50	0	0.00	12.50	11	6,160	0.18%
2019/08/08	22	12.40	0	0.00	12.40	22	6,131	0.36%
2019/08/07	1	12.30	0	0.00	12.30	1	6,166	0.02%
2019/08/06	5	12.07	6.3	12.11	12.25	-1.3	6,224	-0.02%
2019/08/05	5	12.30	0	0.00	12.30	5	6,174	0.08%
2019/08/02	11	12.40	32	12.46	12.40	-21	6,213	-0.34%
2019/08/01	7	12.56	32	12.60	12.55	-25	6,158	-0.41%
2019/07/30	1	12.75	0	0.00	12.70	1	6,166	0.02%
2019/07/26	2	12.75	0	0.00	12.75	2	6,497	0.03%
2019/07/25	31	12.80	2	12.70	12.80	29	6,663	0.44%
2019/07/24	8	12.76	0	0.00	12.70	8	6,821	0.12%
2019/07/23	0	0.00	1	12.75	12.80	-1	6,955	-0.01%
2019/07/22	3	12.70	5	12.65	12.75	-2	7,128	-0.03%
2019/07/19	4	12.60	0	0.00	12.65	4	7,092	0.06%
2019/07/16	2	12.55	0	0.00	12.55	2	7,046	0.03%
2019/07/15	16.2	12.60	0	0.00	12.60	16.2	7,034	0.23%
2019/07/12	4	12.60	0	0.00	12.60	4	7,022	0.06%
2019/07/11	7	12.50	0	0.00	12.55	7	7,011	0.10%
2019/07/10	5	12.50	0	0.00	12.50	5	7,008	0.07%
2019/07/08	2	12.45	0	0.00	12.45	2	7,020	0.03%
2019/07/03	5	12.31	0	0.00	12.40	5	7,239	0.07%
2019/07/02	18	12.33	0	0.00	12.30	18	7,284	0.25%
2019/06/28	0	0.00	0.1	12.50	12.50	-0.1	7,189	0.00%
2019/06/27	5	12.50	3	12.45	12.50	2	7,246	0.03%
2019/06/24	3	12.40	0	0.00	12.45	3	7,254	0.04%
2019/06/21	2	12.43	0	0.00	12.50	2	7,284	0.03%
2019/06/20	2	12.45	0	0.00	12.50	2	7,287	0.03%
2019/06/19	0	0.00	6	12.55	12.55	-6	7,346	-0.08%
2019/06/18	3.4	12.41	5	12.45	12.50	-1.6	7,272	-0.02%
2019/06/17	31	12.41	2	12.35	12.45	29	7,354	0.39%
2019/06/14	0	0.00	2	12.35	12.35	-2	7,446	-0.03%
2019/06/13	7	12.28	0	0.00	12.30	7	7,594	0.09%
2019/06/12	23	12.17	30	12.12	12.25	-7	7,738	-0.09%
2019/06/11	21	12.53	0	0.00	12.50	21	7,488	0.28%
2019/06/06	2.5	12.61	1	12.50	12.55	1.5	7,260	0.02%
2019/06/05	26	12.36	200	12.40	12.45	-174	7,010	-2.48%	大賣/鉅額交易
2019/06/04	23	12.30	0	0.00	12.30	23	6,885	0.33%
2019/06/03	5	12.20	47	12.11	12.30	-42	6,919	-0.61%
2019/05/31	5	12.20	0	0.00	12.25	5	6,870	0.07%
2019/05/30	4	12.15	0	0.00	12.20	4	6,788	0.06%
2019/05/29	0	0.00	35	12.06	12.10	-35	6,807	-0.51%
2019/05/28	22	12.10	0	0.00	12.10	22	6,798	0.32%
2019/05/27	2	12.10	0	0.00	12.20	2	6,759	0.03%
2019/05/24	20	12.05	0	0.00	12.10	20	6,659	0.30%
2019/05/23	0	0.00	10	12.05	12.00	-10	6,584	-0.15%
2019/05/22	22	12.10	0	0.00	12.10	22	6,546	0.34%
2019/05/21	20	12.05	0	0.00	12.05	20	6,598	0.30%
2019/05/20	1	11.90	1	11.90	11.90	0	6,529	0.00%
2019/05/17	12	11.85	3	11.85	11.85	9	6,516	0.14%
2019/05/16	3	11.75	0	0.00	11.80	3	6,538	0.05%
2019/05/14	4	11.70	0	11.80	11.75	4	6,503	0.06%
2019/05/13	15	11.85	1	11.90	11.80	14	6,397	0.22%
2019/05/10	2	11.90	0	0.00	11.90	2	6,424	0.03%
2019/05/09	9.3	11.87	0	0.00	11.85	9.3	6,341	0.15%
2019/05/08	0	0.00	59	11.84	11.90	-59	6,297	-0.94%
2019/05/06	0.6	11.90	1.1	11.90	11.85	-0.5	6,235	-0.01%
2019/05/03	15	12.04	0	0.00	12.05	15	6,031	0.25%
2019/05/02	2	12.10	11	12.10	12.15	-9	5,909	-0.15%
2019/04/30	18	11.95	4	11.95	12.00	14	5,811	0.24%
2019/04/29	31	11.75	3	11.62	11.80	28	5,626	0.50%
2019/04/26	1	11.45	0	0.00	11.50	1	5,418	0.02%
2019/04/24	103	11.35	0	0.00	11.35	103	5,158	2.00%	大買/鉅額交易
2019/04/18	6	11.25	0	0.00	11.20	6	5,285	0.11%
2019/04/16	1	11.25	0	0.00	11.25	1	5,247	0.02%
2019/04/11	10.3	11.25	26	11.25	11.25	-15.7	5,135	-0.31%
2019/04/10	23	11.20	0	0.00	11.25	23	5,099	0.45%
2019/04/09	7	11.30	0.5	11.30	11.30	6.5	4,895	0.13%
2019/04/03	1	11.35	8	11.35	11.35	-7	4,730	-0.15%
2019/04/01	2	11.43	0	0.00	11.40	2	4,628	0.04%
2019/03/29	1	11.40	5	11.35	11.40	-4	4,544	-0.09%
2019/03/28	2	11.35	0	0.00	11.40	2	4,474	0.04%
2019/03/27	5	11.30	6	11.30	11.40	-1	4,445	-0.02%
2019/03/26	2	11.35	0	0.00	11.35	2	4,395	0.05%
2019/03/25	2	11.20	5	11.20	11.20	-3	4,347	-0.07%
2019/03/22	3	11.25	10	11.25	11.30	-7	4,262	-0.16%
2019/03/21	1	11.30	0	0.00	11.30	1	4,179	0.02%
2019/03/20	9.5	11.26	0.1	11.30	11.30	9.5	4,143	0.23%
2019/03/19	1	11.35	10	11.40	11.40	-9	4,032	-0.22%
2019/03/18	0	0.00	19	11.21	11.30	-19	3,907	-0.49%
2019/03/15	0	0.00	25	11.00	11.05	-25	3,756	-0.67%
2019/03/13	0.5	10.85	1	10.90	10.85	-0.5	3,594	-0.01%
2019/03/08	1	10.85	0	0.00	10.90	1	3,557	0.03%
2019/03/07	3	10.90	3	10.85	10.85	0	3,593	0.00%
2019/02/26	1	10.65	0	0.00	10.70	1	3,328	0.03%
2019/02/25	10	10.65	2	10.65	10.65	8	3,279	0.24%
2019/02/20	1.5	10.62	0	0.00	10.65	1.5	3,215	0.05%
2019/02/19	3	10.60	0	0.00	10.60	3	3,131	0.10%
2019/02/18	26	10.60	0	0.00	10.60	26	3,125	0.83%
2019/02/15	4	10.55	0	0.00	10.55	4	3,103	0.13%
2019/02/14	1	10.60	0	0.00	10.60	1	3,057	0.03%
2019/02/13	2	10.55	0	0.00	10.60	2	3,026	0.07%
2019/02/11	10	10.54	0	0.00	10.50	10	3,011	0.33%
2019/01/30	11	10.50	0	0.00	10.50	11	2,916	0.38%
2019/01/28	0	0.00	4	10.44	10.50	-4	2,861	-0.14%
2019/01/24	2	10.45	0	0.00	10.45	2	2,781	0.07%
2019/01/22	2	10.38	1	10.40	10.45	1	2,773	0.04%
2019/01/18	1	10.35	0	0.00	10.40	1	2,762	0.04%
2019/01/17	2	10.38	2	10.40	10.40	0	2,814	0.00%
2019/01/14	0	0.00	5	10.40	10.35	-5	2,859	-0.17%
2019/01/11	1	10.35	2	10.30	10.35	-1	3,041	-0.03%
2019/01/04	1	10.15	0	0.00	10.10	1	3,127	0.03%
2019/01/03	0	0.00	1	10.10	10.15	-1	3,301	-0.03%
2018/12/25	5	10.10	0	0.00	10.10	5	3,440	0.15%
2018/12/21	3.5	10.11	0	0.00	10.10	3.5	3,604	0.10%
2018/12/20	3	10.15	4.1	10.15	10.15	-1.1	3,624	-0.03%
2018/12/19	1	10.15	2.5	10.16	10.20	-1.5	3,665	-0.04%
2018/12/18	10	10.20	0	0.00	10.15	10	3,656	0.27%
2018/12/13	5	10.20	0	0.00	10.20	5	3,661	0.14%
2018/12/07	5	10.15	0	0.00	10.20	5	3,835	0.13%
2018/12/06	15	10.17	0	0.00	10.15	15	3,851	0.39%
2018/12/05	2	10.25	0	0.00	10.20	2	3,824	0.05%
2018/12/04	0	0.00	2	10.35	10.35	-2	3,871	-0.05%
2018/12/03	10	10.30	0	0.00	10.30	10	3,900	0.26%
2018/11/30	17	10.21	10	10.33	10.20	7	3,908	0.18%
2018/11/29	0	0.00	5	10.30	10.25	-5	3,921	-0.13%
2018/11/23	2	10.15	0	0.00	10.15	2	4,054	0.05%
2018/11/22	2	10.20	0	0.00	10.20	2	4,037	0.05%
2018/11/21	4	10.20	0	0.00	10.20	4	4,067	0.10%
2018/11/15	10	10.25	0	0.00	10.25	10	4,139	0.24%
2018/11/09	1	10.30	0	0.00	10.30	1	4,212	0.02%
2018/10/31	2	10.15	0	0.00	10.20	2	4,391	0.05%
2018/10/25	1	10.00	6	10.10	10.10	-5	4,433	-0.11%
2018/10/24	0	0.00	1	10.10	10.15	-1	4,588	-0.02%
2018/10/23	1	10.20	0	0.00	10.15	1	4,772	0.02%
2018/10/18	1	10.25	0	0.00	10.30	1	4,767	0.02%
2018/10/17	0	0.00	3	10.45	10.40	-3	4,813	-0.06%
2018/10/16	0.1	10.40	0	0.00	10.35	0.1	4,846	0.00%
2018/10/12	2	10.40	5	10.40	10.35	-3	4,771	-0.06%
2018/10/11	4	10.25	30	10.30	10.25	-26	4,722	-0.55%
2018/10/05	6	10.50	0	0.00	10.50	6	4,625	0.13%
2018/10/03	10	10.75	0	0.00	10.70	10	4,525	0.22%
2018/10/01	0	0.00	5	10.75	10.75	-5	4,506	-0.11%
2018/09/28	0	0.00	2	10.75	10.75	-2	4,511	-0.04%
2018/09/20	0.1	10.70	0	0.00	10.70	0.1	4,393	0.00%
2018/09/19	0	0.00	2	10.65	10.65	-2	4,380	-0.05%
2018/09/18	0.1	10.65	0	0.00	10.65	0.1	4,429	0.00%
2018/09/17	5	10.64	0	0.00	10.60	5	4,390	0.11%
2018/09/14	0	0.00	5.9	10.61	10.65	-5.9	4,357	-0.14%
2018/09/13	0	0.00	1	10.60	10.60	-1	4,288	-0.02%
2018/09/12	0	0.00	5.2	10.55	10.55	-5.2	4,250	-0.12%
2018/09/07	0	0.00	0	10.45	10.45	0	4,190	0.00%
2018/09/06	200	10.40	1	10.40	10.40	199	4,165	4.78%	大買/鉅額交易
2018/09/05	0	0.00	1	10.45	10.40	-1	4,151	-0.02%
2018/09/03	5.2	10.40	1	10.40	10.45	4.2	4,100	0.10%
2018/08/30	0	0.00	5	10.30	10.40	-5	4,135	-0.12%
2018/08/29	0.7	10.30	0	0.00	10.30	0.7	4,118	0.02%
2018/08/24	5	10.20	0	0.00	10.20	5	4,123	0.12%
2018/08/23	0	0.00	13	10.25	10.30	-13	4,134	-0.31%
2018/08/22	30	10.20	0	0.00	10.25	30	4,163	0.72%
2018/08/21	1	10.20	0	0.00	10.20	1	4,132	0.02%
2018/08/20	2	10.20	0	0.00	10.20	2	4,110	0.05%
2018/08/17	2	10.15	3	10.20	10.20	-1	4,098	-0.02%
2018/08/15	2	10.18	0	0.00	10.15	2	4,057	0.05%
2018/08/14	2	10.15	10	10.20	10.15	-8	4,055	-0.20%
2018/08/13	3	10.15	0	0.00	10.20	3	4,082	0.07%
2018/08/10	0	0.00	17	10.27	10.30	-17	4,037	-0.42%
2018/08/07	1	10.30	0	0.00	10.30	1	3,976	0.03%
2018/08/06	0	0.00	2	10.30	10.35	-2	3,963	-0.05%
2018/08/03	0	0.00	5	10.30	10.30	-5	3,969	-0.13%
2018/08/02	23	10.24	0	0.00	10.15	23	3,941	0.58%
2018/08/01	2	10.20	27	10.20	10.25	-25	3,873	-0.65%
2018/07/30	2	10.63	0	0.00	10.65	2	3,618	0.06%
2018/07/27	1	10.65	0	0.00	10.65	1	3,390	0.03%
2018/07/26	1	10.60	0	0.00	10.65	1	3,323	0.03%
2018/07/24	1	10.50	0	0.00	10.55	1	3,283	0.03%
2018/07/23	10	10.48	0	0.00	10.50	10	3,231	0.31%
2018/07/13	5	10.40	0	0.00	10.45	5	3,081	0.16%
2018/07/12	1	10.35	0	0.00	10.40	1	3,058	0.03%
2018/07/11	23	10.35	0	0.00	10.35	23	3,080	0.75%
2018/07/05	2	10.30	0	0.00	10.30	2	3,154	0.06%
2018/07/04	2	10.30	0	0.00	10.30	2	3,180	0.06%
2018/07/03	3	10.33	0	0.00	10.30	3	3,153	0.10%
2018/07/02	17	10.41	0	0.00	10.35	17	3,165	0.54%
2018/06/27	2	10.45	0	0.00	10.40	2	3,159	0.06%
2018/06/26	2	10.45	0	0.00	10.50	2	3,156	0.06%
2018/06/22	3	10.48	0	0.00	10.45	3	3,173	0.09%
2018/06/21	1	10.50	0	0.00	10.50	1	3,207	0.03%
2018/06/19	6	10.45	0	0.00	10.45	6	3,242	0.19%
2018/06/14	2	10.45	10	10.50	10.45	-8	3,207	-0.25%
2018/06/13	0	0.00	1	10.45	10.45	-1	3,230	-0.03%
2018/06/12	6	10.45	0	0.00	10.50	6	3,332	0.18%
2018/06/08	1	10.45	0	0.00	10.40	1	3,436	0.03%
2018/05/31	3	10.30	0	0.00	10.30	3	3,413	0.09%
2018/05/30	4	10.33	0	0.00	10.35	4	3,451	0.12%
2018/05/29	1	10.40	1	10.40	10.40	0	3,428	0.00%
2018/05/25	0	0.00	5	10.35	10.35	-5	3,514	-0.14%
2018/05/22	1	10.35	0	0.00	10.35	1	3,657	0.03%
2018/05/21	0	0.00	1	10.40	10.40	-1	3,760	-0.03%
2018/05/17	2	10.38	0	0.00	10.35	2	3,867	0.05%
2018/05/04	0	0.00	0	10.25	10.25	0	4,431	0.00%
2018/04/30	4	10.20	0	0.00	10.25	4	4,402	0.09%
2018/04/26	0	0.00	2	10.15	10.15	-2	4,452	-0.04%
2018/04/25	2	10.15	0	0.00	10.15	2	4,507	0.04%
2018/04/24	2	10.20	0	0.00	10.20	2	4,588	0.04%
2018/04/23	6	10.20	0	0.00	10.20	6	4,637	0.13%
2018/04/18	0	0.00	1	10.15	10.15	-1	4,775	-0.02%
2018/04/16	1	10.20	0	0.00	10.15	1	4,872	0.02%
2018/04/11	0	0.00	0	10.20	10.20	0	4,993	0.00%
2018/04/09	1	10.20	0	0.00	10.20	1	5,028	0.02%
2018/03/28	0	0.00	12	10.20	10.25	-12	4,931	-0.24%
2018/03/26	2	10.20	0	0.00	10.20	2	4,871	0.04%
2018/03/23	0	0.00	1	10.25	10.25	-1	4,854	-0.02%
2018/03/21	1	10.40	0	0.00	10.35	1	4,827	0.02%
2018/03/16	4	10.35	3	10.30	10.40	1	4,851	0.02%
2018/03/13	3	10.20	1	10.20	10.25	2	4,605	0.04%
2018/03/09	1	10.15	0	0.00	10.15	1	4,563	0.02%
2018/03/08	0	0.00	2.4	10.15	10.10	-2.4	4,648	-0.05%
2018/03/07	0	0.00	10	10.15	10.10	-10	4,706	-0.21%
2018/03/01	2	10.15	0	0.00	10.20	2	4,752	0.04%
2018/02/12	2	9.99	0	0.00	10.00	2	4,626	0.04%
2018/02/09	3.6	9.92	0	0.00	10.05	3.6	4,513	0.08%
2018/02/08	0	0.00	10	9.97	10.00	-10	4,451	-0.22%
2018/02/06	19	9.93	0	0.00	9.88	19	4,306	0.44%
2018/02/02	0	0.00	5	10.20	10.15	-5	3,992	-0.13%
2018/01/31	2	10.15	20	10.15	10.10	-18	3,981	-0.45%
2018/01/30	2	10.20	0	0.00	10.15	2	3,939	0.05%
2018/01/24	0.4	10.20	0	0.00	10.20	0.4	3,869	0.01%
2018/01/23	2	10.25	1	10.20	10.20	1	3,828	0.03%
2018/01/17	0	0.00	0.9	10.25	10.25	-0.9	3,625	-0.02%
2018/01/11	20	10.15	5	10.15	10.15	15	3,576	0.42%
2018/01/04	1	10.00	10	10.00	10.05	-9	3,321	-0.27%
2018/01/02	0.4	9.91	0	0.00	9.91	0.4	3,221	0.01%