台中銀 (2812)-元富-烏日券商分點個股進出

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
17.45
漲跌
--
漲幅
0.00%
成交量
3,287張
產業
上市金融類股
874人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台中銀 (2812)籌碼相關－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/04/26	10	17.45	0.2	17.45	17.45	9.8	8,785	0.11%
2024/04/25	0	0.00	170	17.45	17.45	-170	8,782	-1.94%	大賣/鉅額交易
2024/04/24	20	17.48	0	0.00	17.45	20	8,771	0.23%
2024/04/23	0	0.00	42.4	17.67	17.70	-42.4	8,759	-0.48%
2024/04/22	5.3	17.44	5	17.35	17.30	0.3	8,673	0.00%
2024/04/19	201.2	17.02	0	0.00	17.10	201.2	8,587	2.34%	大買/鉅額交易
2024/04/18	0	0.00	10	17.35	17.40	-10	8,456	-0.12%
2024/04/17	1.9	17.25	1.1	17.25	17.30	0.8	8,453	0.01%
2024/04/16	5	17.20	10	17.10	17.00	-5	8,584	-0.06%
2024/04/15	16	17.40	0	0.00	17.40	16	8,476	0.19%
2024/04/12	1	17.25	0	0.00	17.25	1	8,441	0.01%
2024/04/11	0	0.00	5	17.40	17.45	-5	8,412	-0.06%
2024/04/10	20	17.31	3	17.30	17.30	17	8,352	0.20%
2024/04/08	11.1	17.01	0	0.00	17.10	11.1	8,280	0.13%
2024/04/03	7	16.96	0	0.00	17.00	7	8,262	0.08%
2024/04/02	3	17.07	1	17.05	17.00	2	8,243	0.02%
2024/04/01	10	17.15	0	0.00	17.10	10	8,240	0.12%
2024/03/29	1	17.15	0	0.00	17.10	1	8,224	0.01%
2024/03/28	0.2	17.05	0	0.00	17.05	0.2	8,205	0.00%
2024/03/27	0	16.95	10	17.05	17.05	-10	8,207	-0.12%
2024/03/26	0	0.00	0.4	16.90	16.85	-0.4	8,182	-0.01%
2024/03/25	0	0.00	20	16.90	16.90	-20	8,172	-0.24%
2024/03/22	2	17.00	10	16.95	17.00	-8	8,244	-0.10%
2024/03/20	2.3	16.87	15	16.80	16.75	-12.7	8,250	-0.15%
2024/03/19	0.2	16.95	0	0.00	16.90	0.2	8,199	0.00%
2024/03/18	0	0.00	2	17.10	17.10	-2	8,193	-0.02%
2024/03/15	10	17.20	1	17.50	17.20	9	8,090	0.11%
2024/03/14	11.7	17.55	0	0.00	17.55	11.7	7,817	0.15%
2024/03/13	2	17.55	2	17.50	17.55	0	7,716	0.00%
2024/03/12	0	0.00	2	17.30	17.30	-2	7,655	-0.03%
2024/03/11	0.1	17.25	0.3	17.15	17.15	-0.1	7,752	0.00%
2024/03/08	0.2	17.10	10	17.10	17.10	-9.8	7,737	-0.13%
2024/03/06	0.3	17.05	42	17.01	17.10	-41.7	7,564	-0.55%
2024/03/05	0.2	16.82	5.3	16.71	16.75	-5.2	7,463	-0.07%
2024/03/04	5	16.80	0	0.00	16.75	5	7,428	0.07%
2024/02/29	1	16.45	7	16.59	16.65	-6	7,294	-0.08%
2024/02/27	1	16.40	17	16.31	16.40	-16	7,143	-0.22%
2024/02/26	0.1	16.35	13	16.30	16.40	-12.9	7,083	-0.18%
2024/02/23	2.6	15.66	0	0.00	15.70	2.6	6,620	0.04%
2024/02/22	0	0.00	0.2	15.85	15.80	-0.2	6,636	0.00%
2024/02/21	0.1	15.65	6.4	15.71	15.85	-6.4	6,618	-0.10%
2024/02/20	5	15.65	8.2	15.61	15.60	-3.2	6,703	-0.05%
2024/02/19	1.2	15.52	10	15.55	15.60	-8.8	6,726	-0.13%
2024/02/16	1	15.50	1	15.55	15.50	0	6,724	0.00%
2024/02/15	0.3	15.49	0.1	15.45	15.50	0.2	6,602	0.00%
2024/02/05	0.1	15.43	69	15.40	15.35	-68.9	6,461	-1.07%
2024/02/02	2.5	15.39	3.2	15.25	15.40	-0.7	6,356	-0.01%
2024/02/01	148.1	15.17	24	15.07	15.30	124.1	6,057	2.05%	大買/鉅額交易
2024/01/31	2.1	15.90	95	15.83	15.70	-92.9	4,569	-2.03%
2024/01/30	14.1	15.92	0.2	15.95	15.85	13.9	4,473	0.31%
2024/01/29	20.1	15.95	5.5	15.95	15.95	14.6	4,450	0.33%
2024/01/26	20.1	15.90	0	0.00	16.00	20.1	4,453	0.45%
2024/01/25	20.1	15.95	6	16.00	15.90	14.1	4,461	0.32%
2024/01/24	0.1	16.00	0	0.00	15.90	0.1	4,468	0.00%
2024/01/23	0.7	15.95	2	15.95	15.95	-1.3	4,477	-0.03%
2024/01/22	0.1	15.99	0	0.00	15.85	0.1	4,498	0.00%
2024/01/19	10.2	15.85	0.6	15.95	15.95	9.7	4,497	0.22%
2024/01/18	17.3	15.87	0	0.00	15.85	17.3	4,502	0.38%
2024/01/17	26.6	15.83	0	0.00	15.80	26.6	4,485	0.59%
2024/01/16	22.1	15.95	0	0.00	15.90	22.1	4,430	0.50%
2024/01/15	2.1	16.15	0	0.00	16.10	2.1	4,366	0.05%
2024/01/12	0.1	16.20	0	0.00	16.15	0.1	4,399	0.00%
2024/01/11	0.1	16.20	20	16.20	16.20	-19.9	4,382	-0.45%
2024/01/10	0.1	16.00	5	16.20	16.15	-4.9	4,400	-0.11%
2024/01/09	5.1	15.85	0	0.00	15.85	5.1	4,223	0.12%
2024/01/08	1.1	16.01	0.2	16.00	15.90	0.9	4,216	0.02%
2024/01/05	0.1	16.00	6	15.95	15.95	-5.9	4,209	-0.14%
2024/01/04	0.1	16.00	1	15.95	15.95	-1	4,224	-0.02%
2024/01/03	0.1	15.95	0	0.00	15.90	0.1	4,301	0.00%
2024/01/02	0.1	16.00	0	0.00	15.90	0.1	4,294	0.00%
2023/12/29	0.1	15.95	10	15.95	15.90	-9.9	4,321	-0.23%
2023/12/28	0.1	16.00	1	15.90	16.00	-0.9	4,325	-0.02%
2023/12/27	0.1	15.95	0	0.00	15.90	0.1	4,332	0.00%
2023/12/26	0.1	15.90	0	0.00	15.95	0.1	4,327	0.00%
2023/12/25	2.7	15.75	0	0.00	15.80	2.7	4,334	0.06%
2023/12/22	20.1	15.70	0	0.00	15.70	20.1	4,353	0.46%
2023/12/21	10.1	15.80	1	15.85	15.75	9.1	4,350	0.21%
2023/12/20	10.1	15.90	5	15.90	15.90	5.1	4,329	0.12%
2023/12/19	6.1	15.80	0	0.00	15.75	6.1	4,316	0.14%
2023/12/18	5.2	16.00	0	0.00	15.95	5.2	4,231	0.12%
2023/12/15	1.1	16.22	0	0.00	16.20	1.1	4,157	0.03%
2023/12/14	0.8	16.35	7	16.31	16.35	-6.2	4,138	-0.15%
2023/12/13	11.1	16.20	0	0.00	16.20	11.1	4,085	0.27%
2023/12/12	1.1	16.45	2	16.45	16.50	-0.9	3,978	-0.02%
2023/12/11	2.1	16.45	11	16.31	16.45	-8.9	3,940	-0.23%
2023/12/08	0.3	16.14	1	16.15	16.20	-0.7	3,811	-0.02%
2023/12/07	1.1	16.00	0	0.00	16.05	1.1	3,739	0.03%
2023/12/06	7.1	15.89	2	16.00	16.05	5.1	3,707	0.14%
2023/12/05	0.1	15.90	1	15.85	15.80	-0.9	3,551	-0.03%
2023/12/04	1.1	15.80	0	0.00	15.80	1.1	3,503	0.03%
2023/12/01	0.3	15.75	0	0.00	15.75	0.3	3,500	0.01%
2023/11/30	5.1	15.65	0	0.00	15.80	5.1	3,475	0.15%
2023/11/29	0.1	15.65	1	15.65	15.65	-0.9	3,395	-0.03%
2023/11/28	0.1	15.60	2	15.60	15.65	-1.9	3,389	-0.06%
2023/11/27	0.1	15.65	0	0.00	15.55	0.1	3,344	0.00%
2023/11/24	5.1	15.60	0	0.00	15.60	5.1	3,336	0.15%
2023/11/23	0.7	15.64	2	15.60	15.70	-1.3	3,312	-0.04%
2023/11/22	0.1	15.45	1	15.40	15.50	-0.9	3,201	-0.03%
2023/11/21	5.1	15.45	0	0.00	15.45	5.1	3,169	0.16%
2023/11/20	0.3	15.41	0	0.00	15.40	0.3	3,079	0.01%
2023/11/17	0.1	15.10	2	15.25	15.35	-1.9	3,026	-0.06%
2023/11/16	0	0.00	1	15.05	15.05	-1	2,867	-0.03%
2023/11/15	0.2	15.00	0	0.00	15.00	0.2	2,824	0.01%
2023/11/14	0.2	14.95	2	14.95	14.95	-1.8	2,820	-0.06%
2023/11/09	10.4	14.85	0	0.00	14.90	10.4	3,030	0.34%
2023/11/08	0	0.00	7.5	14.88	14.85	-7.5	3,096	-0.24%
2023/11/06	10	14.90	12	14.85	14.90	-2	3,086	-0.06%
2023/11/02	1	14.75	0	0.00	14.80	1	3,126	0.03%
2023/11/01	0.2	14.75	0	0.00	14.70	0.2	3,122	0.01%
2023/10/31	0.2	14.70	0	0.00	14.70	0.2	3,135	0.01%
2023/10/30	4	14.70	0	0.00	14.65	4	3,243	0.12%
2023/10/27	2	14.80	0	0.00	14.70	2	3,250	0.06%
2023/10/26	5	14.70	0	0.00	14.75	5	3,303	0.15%
2023/10/24	0	14.80	0.5	14.80	14.75	-0.5	3,336	-0.01%
2023/10/23	3.1	14.78	0	0.00	14.80	3.1	3,373	0.09%
2023/10/20	2.1	14.75	20.8	14.79	14.85	-18.8	3,402	-0.55%
2023/10/19	2.4	14.86	0	0.00	14.90	2.4	3,428	0.07%
2023/10/17	0	0.00	0.1	14.95	14.90	-0.1	3,476	0.00%
2023/10/16	0.4	15.00	0	0.00	14.95	0.4	3,655	0.01%
2023/10/13	0	0.00	4	14.90	14.95	-4	4,098	-0.10%
2023/10/12	5.1	15.00	2	14.95	15.00	3.1	4,414	0.07%
2023/10/11	0	0.00	1.3	14.86	14.95	-1.3	4,524	-0.03%
2023/10/05	0.2	14.75	6	14.65	14.70	-5.8	4,580	-0.13%
2023/10/04	0	0.00	1	14.75	14.70	-1	4,602	-0.02%
2023/10/03	2.2	14.78	0	0.00	14.80	2.2	4,687	0.05%
2023/10/02	5	14.75	0	0.00	14.75	5	4,752	0.11%
2023/09/28	1	14.65	0	0.00	14.65	1	4,891	0.02%
2023/09/27	0	14.70	0	0.00	14.70	0	4,938	0.00%
2023/09/26	0	14.80	0	0.00	14.70	0	4,961	0.00%
2023/09/25	0.7	14.80	1	14.80	14.80	-0.3	5,037	-0.01%
2023/09/20	2.1	14.85	0.9	14.90	14.90	1.2	5,212	0.02%
2023/09/19	0.2	14.90	0	0.00	14.85	0.2	5,230	0.00%
2023/09/18	5.2	14.90	0	0.00	14.90	5.2	5,284	0.10%
2023/09/15	0.8	14.95	0	0.00	14.95	0.8	5,308	0.01%
2023/09/14	0.2	14.90	2	14.90	14.90	-1.8	5,299	-0.03%
2023/09/13	0	0.00	0.2	14.90	14.90	-0.2	5,311	0.00%
2023/09/11	2	14.75	0	0.00	14.80	2	5,403	0.04%
2023/09/08	0	14.75	0	0.00	14.80	0	5,393	0.00%
2023/09/07	21	14.80	0	0.00	14.75	21	5,419	0.39%
2023/09/05	0.5	14.95	2	14.95	14.90	-1.5	5,470	-0.03%
2023/09/04	2	14.90	0	0.00	14.90	2	5,520	0.04%
2023/09/01	1.2	14.86	0	0.00	14.85	1.2	5,539	0.02%
2023/08/31	0	14.80	0	0.00	14.75	0	5,542	0.00%
2023/08/30	43	14.80	0	0.00	14.80	43	5,615	0.77%
2023/08/28	5	14.70	1.1	14.70	14.70	3.9	5,646	0.07%
2023/08/25	1	14.65	0	0.00	14.60	1	5,686	0.02%
2023/08/24	0	0.00	3	14.60	14.65	-3	5,703	-0.05%
2023/08/23	0.7	14.70	0	0.00	14.60	0.7	5,763	0.01%
2023/08/22	0.2	14.70	0	0.00	14.65	0.2	5,809	0.00%
2023/08/18	1	14.50	1.3	14.60	14.55	-0.3	5,861	-0.01%
2023/08/17	0.3	14.48	31	14.40	14.55	-30.7	5,830	-0.53%
2023/08/16	0.2	14.55	0	0.00	14.50	0.2	5,797	0.00%
2023/08/14	0.3	14.77	9	14.77	14.70	-8.7	5,704	-0.15%
2023/08/10	0.1	14.90	2.3	14.81	14.85	-2.2	5,816	-0.04%
2023/08/07	0	0.00	0.3	14.90	14.90	-0.3	5,967	0.00%
2023/08/01	0.2	15.00	0	0.00	15.00	0.2	6,003	0.00%
2023/07/31	1	14.90	1	15.00	14.90	0	6,038	0.00%
2023/07/26	0.1	15.05	69.5	15.00	15.05	-69.4	6,289	-1.10%
2023/07/25	1	14.85	220	14.87	14.90	-219	6,312	-3.47%	大賣/鉅額交易
2023/07/24	0.7	14.90	102	14.85	14.80	-101.3	6,290	-1.61%	大賣/鉅額交易
2023/07/21	10	14.95	5	14.90	14.90	5	6,277	0.08%
2023/07/20	0.2	15.00	202	14.95	14.95	-201.8	6,368	-3.17%	大賣/鉅額交易
2023/07/19	0.2	15.05	0	0.00	15.00	0.2	6,347	0.00%
2023/07/18	4.3	15.08	12	15.03	15.15	-7.7	6,220	-0.12%
2023/07/17	24.2	15.66	0	0.00	15.75	24.2	5,840	0.41%
2023/07/14	1	15.50	0	0.00	15.55	1	5,566	0.02%
2023/07/13	6	15.49	0	0.00	15.45	6	5,480	0.11%
2023/07/12	1.3	15.45	32	15.45	15.50	-30.7	5,504	-0.56%
2023/07/11	0.2	15.45	10	15.40	15.45	-9.8	5,482	-0.18%
2023/07/10	2.1	15.25	0	0.00	15.25	2.1	5,506	0.04%
2023/07/07	11	15.18	0	0.00	15.20	11	5,473	0.20%
2023/07/06	31.2	15.25	2	15.45	15.20	29.2	5,464	0.53%
2023/07/05	2.2	15.55	0	0.00	15.50	2.2	5,340	0.04%
2023/07/04	1	15.45	0	0.00	15.45	1	5,311	0.02%
2023/07/03	2.2	15.50	0	0.00	15.45	2.2	5,297	0.04%
2023/06/30	0	0.00	28	15.07	15.20	-28	5,217	-0.54%
2023/06/29	0	0.00	0.4	14.95	14.95	-0.4	5,042	-0.01%
2023/06/27	20	14.90	0	0.00	14.90	20	5,091	0.39%
2023/06/26	3.7	14.93	0	0.00	14.95	3.7	5,095	0.07%
2023/06/21	0.1	14.90	0	0.00	14.90	0.1	5,055	0.00%
2023/06/20	0	14.80	0	0.00	14.80	0	5,070	0.00%
2023/06/19	3.2	14.80	0	0.00	14.80	3.2	5,120	0.06%
2023/06/16	3.2	14.83	0	0.00	14.80	3.2	5,149	0.06%
2023/06/15	1	14.80	0	0.00	14.80	1	5,129	0.02%
2023/06/14	1	14.90	1	14.90	14.90	0	5,187	0.00%
2023/06/12	2.1	14.80	2.1	14.90	14.85	0	5,429	0.00%
2023/06/09	0.2	14.75	1	14.75	14.75	-0.8	5,640	-0.01%
2023/06/07	0.1	14.80	2	14.80	14.80	-1.9	5,987	-0.03%
2023/06/06	2.2	14.80	0	0.00	14.80	2.2	6,036	0.04%
2023/06/05	4	14.80	0	0.00	14.75	4	6,096	0.07%
2023/06/02	2	14.70	0.6	14.70	14.70	1.4	6,155	0.02%
2023/06/01	3.2	14.70	0	0.00	14.65	3.2	6,229	0.05%
2023/05/31	0.2	14.70	8.2	14.70	14.65	-8	6,269	-0.13%
2023/05/29	2	14.65	0	0.00	14.65	2	6,459	0.03%
2023/05/24	0.6	14.70	0	0.00	14.70	0.6	6,793	0.01%
2023/05/23	1.2	14.71	0	0.00	14.70	1.2	6,811	0.02%
2023/05/22	3	14.70	2	14.70	14.70	1	6,994	0.01%
2023/05/19	1.2	14.70	0	0.00	14.70	1.2	7,004	0.02%
2023/05/18	0	0.00	31.5	14.70	14.70	-31.5	7,049	-0.45%
2023/05/17	0	0.00	5	14.70	14.75	-5	7,009	-0.07%
2023/05/16	0	14.65	0	0.00	14.65	0	6,928	0.00%
2023/05/15	1.2	14.52	0	0.00	14.60	1.2	6,957	0.02%
2023/05/12	0	0.00	0.5	14.55	14.55	-0.5	6,983	-0.01%
2023/05/11	0	14.55	13.1	14.51	14.55	-13.1	7,003	-0.19%
2023/05/10	0.1	14.70	0	0.00	14.70	0.1	6,955	0.00%
2023/05/08	0.2	14.65	1	14.65	14.65	-0.8	7,071	-0.01%
2023/05/05	1.2	14.61	0	0.00	14.65	1.2	7,115	0.02%
2023/05/03	0	14.45	0	0.00	14.45	0	7,183	0.00%
2023/05/02	0.2	14.40	0	0.00	14.40	0.2	7,141	0.00%
2023/04/26	0.1	14.10	0	0.00	14.10	0.1	7,185	0.00%
2023/04/25	5	14.00	6	14.08	14.00	-1	7,220	-0.01%
2023/04/24	0.9	14.00	0	0.00	14.00	0.9	7,138	0.01%
2023/04/21	0.1	14.00	106	13.99	13.95	-105.9	7,197	-1.47%	大賣/鉅額交易
2023/04/20	0.3	14.00	0.1	14.10	13.95	0.2	7,250	0.00%
2023/04/19	26	14.07	0	0.00	14.10	26	7,242	0.36%
2023/04/18	2.4	14.10	0	0.00	14.05	2.4	7,222	0.03%
2023/04/17	8.5	14.15	0	0.00	14.15	8.5	7,182	0.12%
2023/04/14	2	14.15	81	14.20	14.15	-79	7,079	-1.12%
2023/04/13	42	14.14	1	14.20	14.15	41	7,050	0.58%
2023/04/12	29	14.05	0	0.00	14.10	29	6,995	0.41%
2023/04/11	9.9	14.00	0	0.00	14.00	9.9	6,937	0.14%
2023/04/10	2.1	13.95	0	0.00	13.95	2.1	6,892	0.03%
2023/04/07	5.7	13.92	4	13.95	13.95	1.7	6,853	0.03%
2023/04/06	10	13.80	6	13.85	13.90	4	6,826	0.06%
2023/03/31	6	13.81	0	0.00	13.85	6	6,814	0.09%
2023/03/29	13	13.80	0	0.00	13.85	13	7,078	0.18%
2023/03/27	0	0.00	0.2	13.80	13.75	-0.2	7,037	0.00%
2023/03/24	0	13.80	0.1	13.85	13.80	-0.1	7,039	0.00%
2023/03/23	1.5	13.80	0	0.00	13.80	1.5	7,004	0.02%
2023/03/22	1	13.80	0	0.00	13.80	1	6,973	0.01%
2023/03/21	2	13.80	0	0.00	13.75	2	6,921	0.03%
2023/03/20	4.1	13.55	0	0.00	13.60	4.1	6,858	0.06%
2023/03/17	14	13.55	0	0.00	13.55	14	6,842	0.20%
2023/03/16	7	13.46	27	13.54	13.50	-20	6,757	-0.30%
2023/03/15	2.4	13.70	0	0.00	13.70	2.4	6,556	0.04%
2023/03/14	3	13.57	3	13.60	13.60	0	6,510	0.00%
2023/03/13	16.1	13.69	0	0.00	13.75	16.1	6,266	0.26%
2023/03/10	31.1	13.96	0	0.00	13.90	31.1	6,050	0.51%
2023/03/09	13	14.08	0	0.00	14.05	13	5,909	0.22%
2023/03/08	9.8	14.10	0.9	14.15	14.15	9	5,845	0.15%
2023/03/07	24	14.01	3.1	14.05	14.05	20.9	5,796	0.36%
2023/03/06	0.2	13.95	0	0.00	13.90	0.2	5,682	0.00%
2023/03/03	16	13.76	0.8	13.80	13.75	15.2	5,597	0.27%
2023/03/02	16	13.80	0	0.00	13.75	16	5,567	0.29%
2023/03/01	25.2	13.85	0	0.00	13.90	25.2	5,443	0.46%
2023/02/24	30	13.72	1	13.75	13.75	29	5,339	0.54%
2023/02/23	160.2	13.65	0	0.00	13.65	160.2	5,141	3.12%	大買/鉅額交易
2023/02/22	193	13.41	0	0.00	13.45	193	5,001	3.86%	大買/鉅額交易
2023/02/21	2	13.45	0	0.00	13.35	2	4,879	0.04%
2023/02/20	0.4	13.40	0	0.00	13.40	0.4	4,846	0.01%
2023/02/16	1	13.20	0	0.00	13.20	1	4,645	0.02%
2023/02/15	1.5	13.22	0	0.00	13.20	1.5	4,625	0.03%
2023/02/13	0.5	13.25	0	0.00	13.25	0.5	4,583	0.01%
2023/02/10	0.1	13.30	0	0.00	13.20	0.1	4,525	0.00%
2023/02/08	1.2	13.21	0	0.00	13.20	1.2	4,419	0.03%
2023/02/02	20	13.18	0	0.00	13.20	20	4,044	0.49%
2023/02/01	0.5	13.15	10.9	13.10	13.10	-10.3	3,912	-0.26%
2023/01/31	2	13.10	0	0.00	13.10	2	3,879	0.05%
2023/01/30	21	13.10	1	13.10	13.10	20	3,815	0.52%
2023/01/17	0	13.10	0	0.00	13.05	0	3,692	0.00%
2023/01/16	1.1	13.10	0	0.00	13.10	1.1	3,604	0.03%
2023/01/13	17	13.05	0	0.00	13.05	17	3,586	0.47%
2023/01/12	7	13.10	0	0.00	13.05	7	3,620	0.19%
2023/01/11	247	13.15	0	0.00	13.10	247	3,655	6.76%	大買/鉅額交易
2023/01/10	0.1	13.10	1	13.05	13.10	-0.9	3,627	-0.03%
2023/01/09	0.2	13.00	1	12.95	13.00	-0.8	3,597	-0.02%
2023/01/05	0.2	12.95	0	0.00	12.90	0.2	3,688	0.01%
2023/01/04	0.3	12.85	0	0.00	12.80	0.3	3,685	0.01%
2023/01/03	2	12.85	0	0.00	12.80	2	3,760	0.05%
2022/12/27	1	12.85	0	0.00	12.90	1	3,789	0.03%
2022/12/26	0	12.90	2.2	12.85	12.85	-2.2	3,828	-0.06%
2022/12/23	5.2	12.83	0.2	12.85	12.80	5	3,880	0.13%
2022/12/22	0.9	12.85	2	12.85	12.85	-1.1	3,917	-0.03%
2022/12/21	29.8	12.80	0	0.00	12.80	29.8	3,953	0.75%
2022/12/16	0	13.10	0	0.00	13.10	0	3,829	0.00%
2022/12/15	0.5	13.15	0	0.00	13.10	0.5	3,832	0.01%
2022/12/14	0	13.10	0	0.00	13.10	0	3,850	0.00%
2022/12/13	0	13.15	0	0.00	13.05	0	3,832	0.00%
2022/12/12	0.1	13.15	0	0.00	13.10	0.1	3,884	0.00%
2022/12/09	0.4	13.08	17	13.11	13.15	-16.6	4,134	-0.40%
2022/12/07	0	0.00	6.5	13.10	13.00	-6.5	4,152	-0.16%
2022/12/05	0	13.20	0	0.00	13.15	0	4,197	0.00%
2022/12/02	2.8	13.16	0	0.00	13.10	2.8	4,207	0.07%
2022/12/01	2.2	13.20	1	13.25	13.15	1.2	4,264	0.03%
2022/11/29	1	13.00	16	13.08	13.15	-15	4,285	-0.35%
2022/11/28	0	0.00	5	13.00	13.05	-5	4,269	-0.12%
2022/11/25	0.1	13.05	24	13.02	13.05	-23.9	4,339	-0.55%
2022/11/24	0	13.05	0	0.00	13.05	0	4,349	0.00%
2022/11/23	10.8	12.95	0.1	12.95	12.95	10.7	4,328	0.25%
2022/11/22	0	0.00	1	12.85	12.85	-1	4,317	-0.02%
2022/11/17	0	12.80	0	0.00	12.75	0	4,353	0.00%
2022/11/16	24	12.78	82	12.80	12.70	-58	4,356	-1.33%
2022/11/15	0.5	12.90	10	12.90	12.90	-9.5	4,331	-0.22%
2022/11/11	0	12.90	9	12.91	12.90	-9	4,264	-0.21%
2022/11/10	5.1	12.80	43	12.95	12.75	-37.9	4,257	-0.89%
2022/11/09	0	0.00	22	12.83	12.90	-22	4,254	-0.52%
2022/11/08	0.2	12.75	30	12.66	12.70	-29.8	4,229	-0.70%
2022/11/04	0.1	12.55	0	0.00	12.50	0.1	4,241	0.00%
2022/11/02	0	12.55	0	0.00	12.45	0	4,285	0.00%
2022/11/01	1.5	12.55	0	0.00	12.50	1.5	4,289	0.03%
2022/10/31	2	12.60	35	12.57	12.55	-33	4,274	-0.77%
2022/10/27	5	12.45	20	12.50	12.45	-15	4,288	-0.35%
2022/10/26	6	12.44	0	0.00	12.45	6	4,280	0.14%
2022/10/25	41	12.33	0	0.00	12.35	41	4,256	0.96%
2022/10/24	0.2	12.40	0	0.00	12.35	0.2	4,248	0.01%
2022/10/20	2	12.10	13	12.20	12.20	-11	4,234	-0.26%
2022/10/19	2.1	12.55	0	0.00	12.40	2.1	4,117	0.05%
2022/10/18	0.5	12.70	0	0.00	12.65	0.5	4,054	0.01%
2022/10/17	21.2	12.67	6	12.60	12.65	15.2	4,008	0.38%
2022/10/14	5	12.93	0	0.00	12.85	5	3,986	0.13%
2022/10/13	14.2	13.05	0	0.00	12.80	14.2	4,037	0.35%
2022/10/12	5	13.05	0	0.00	13.05	5	4,079	0.12%
2022/10/11	5.1	13.02	0	0.00	13.00	5.1	4,314	0.12%
2022/10/07	0.4	13.15	19.6	13.15	13.15	-19.2	4,344	-0.44%
2022/10/06	3	13.10	19.3	13.10	13.10	-16.3	4,371	-0.37%
2022/10/05	0.6	13.19	30	13.13	13.05	-29.4	4,433	-0.66%
2022/10/04	14.6	13.07	0	0.00	13.10	14.6	4,464	0.33%
2022/10/03	3.5	13.09	0	0.00	13.10	3.5	4,464	0.08%
2022/09/30	11.3	13.07	1	13.15	13.15	10.3	4,468	0.23%
2022/09/29	5	13.07	0	0.00	13.20	5	4,468	0.11%
2022/09/28	6	13.23	2	13.10	13.05	4	4,495	0.09%
2022/09/27	4	13.35	13.6	13.40	13.30	-9.6	4,445	-0.22%
2022/09/26	3	13.40	7.5	13.41	13.35	-4.5	4,429	-0.10%
2022/09/23	0.2	13.60	0	0.00	13.55	0.2	4,403	0.00%
2022/09/22	1.2	13.47	0	0.00	13.60	1.2	4,488	0.03%
2022/09/20	0	0.00	5	13.60	13.55	-5	4,448	-0.11%
2022/09/19	0.4	13.60	20	13.53	13.55	-19.6	4,465	-0.44%
2022/09/16	3	13.60	0	0.00	13.45	3	4,446	0.07%
2022/09/15	7.4	13.59	1	13.60	13.65	6.4	4,240	0.15%
2022/09/14	4	13.55	0	0.00	13.55	4	4,252	0.09%
2022/09/13	1.7	13.64	0	0.00	13.65	1.7	4,290	0.04%
2022/09/12	0.1	13.75	0	0.00	13.70	0.1	4,426	0.00%
2022/09/08	6.2	13.52	0	0.00	13.65	6.2	4,546	0.14%
2022/09/07	5.2	13.52	2	13.50	13.55	3.2	4,599	0.07%
2022/09/06	8	13.71	0	0.00	13.70	8	4,590	0.17%
2022/09/05	2.2	13.76	0	0.00	13.80	2.2	4,576	0.05%
2022/09/02	1	13.70	0	0.00	13.70	1	4,588	0.02%
2022/09/01	0.2	13.75	2	13.70	13.70	-1.8	4,588	-0.04%
2022/08/31	2	13.70	5	13.65	13.65	-3	4,511	-0.07%
2022/08/26	0	0.00	6.3	13.56	13.60	-6.3	4,509	-0.14%
2022/08/24	0	13.55	0	0.00	13.50	0	4,508	0.00%
2022/08/23	1.2	13.46	0	0.00	13.45	1.2	4,529	0.03%
2022/08/22	2	13.55	0	0.00	13.45	2	4,560	0.04%
2022/08/18	0.2	13.50	0	0.00	13.45	0.2	4,601	0.00%
2022/08/17	2.2	13.50	0	0.00	13.45	2.2	4,630	0.05%
2022/08/16	3	13.55	0.3	13.55	13.55	2.7	4,618	0.06%
2022/08/15	0.2	13.70	0	0.00	13.60	0.2	4,645	0.00%
2022/08/12	1	13.65	0	0.00	13.65	1	4,669	0.02%
2022/08/11	2	13.60	0	0.00	13.70	2	4,732	0.04%
2022/08/09	0.2	13.40	3	13.35	13.35	-2.8	4,781	-0.06%
2022/08/05	2	13.20	0	0.00	13.25	2	4,941	0.04%
2022/08/04	1.4	13.09	0	0.00	13.15	1.4	5,083	0.03%
2022/08/02	5.1	13.30	0	0.00	13.20	5.1	5,208	0.10%
2022/08/01	2.1	13.45	0	0.00	13.40	2.1	5,404	0.04%
2022/07/29	1	13.30	0	0.00	13.30	1	5,555	0.02%
2022/07/26	2	13.10	0	0.00	13.05	2	5,745	0.03%
2022/07/25	0.5	13.15	0	0.00	13.10	0.5	5,763	0.01%
2022/07/21	10.2	12.85	1	12.95	12.95	9.2	5,862	0.16%
2022/07/19	12	12.88	10	12.98	13.00	2	5,854	0.03%
2022/07/18	12	13.62	2	13.70	13.70	10	5,825	0.17%
2022/07/15	1.4	13.57	0	0.00	13.60	1.4	5,675	0.03%
2022/07/12	0	0.00	1	13.55	13.45	-1	5,911	-0.02%
2022/07/11	5	13.65	0	0.00	13.65	5	5,938	0.08%
2022/07/08	0	0.00	10	13.65	13.65	-10	6,261	-0.16%
2022/07/07	6	13.52	4	13.55	13.55	2	6,347	0.03%
2022/07/06	8	13.62	0.5	13.65	13.55	7.5	6,480	0.12%
2022/07/05	4.1	13.63	0	0.00	13.75	4.1	6,683	0.06%
2022/07/04	5.2	13.57	0	0.00	13.60	5.2	6,820	0.08%
2022/07/01	2.2	13.60	0	0.00	13.55	2.2	7,211	0.03%
2022/06/28	2	13.65	0	0.00	13.75	2	7,515	0.03%
2022/06/27	0	0.00	4	13.80	13.80	-4	7,595	-0.05%
2022/06/24	0	13.70	0	0.00	13.70	0	7,630	0.00%
2022/06/23	0.4	13.60	0	0.00	13.60	0.4	7,685	0.01%
2022/06/22	2	13.45	0	0.00	13.45	2	7,821	0.03%
2022/06/20	5	13.58	0	0.00	13.40	5	8,058	0.06%
2022/06/17	11.4	13.64	0	0.00	13.95	11.4	7,960	0.14%
2022/06/16	0	13.85	0	0.00	13.75	0	7,911	0.00%
2022/06/15	1.2	13.83	0	0.00	13.85	1.2	8,270	0.01%
2022/06/09	1	13.85	0	0.00	13.85	1	8,699	0.01%
2022/06/08	1	13.85	3	13.90	13.95	-2	8,768	-0.02%
2022/06/07	1	13.80	0	0.00	13.85	1	8,851	0.01%
2022/06/02	0.3	13.95	0	0.00	13.90	0.3	9,121	0.00%
2022/06/01	1.6	14.00	0	0.00	13.90	1.6	9,290	0.02%
2022/05/31	0.4	14.05	0	0.00	13.95	0.4	9,303	0.00%
2022/05/30	1	14.10	0	0.00	14.15	1	9,301	0.01%
2022/05/26	0.2	13.90	0	0.00	13.90	0.2	9,340	0.00%
2022/05/25	0.4	13.90	0.1	13.90	13.90	0.2	9,448	0.00%
2022/05/24	2.2	13.94	0	0.00	13.80	2.2	9,604	0.02%
2022/05/23	10	13.70	0	0.00	13.80	10	9,619	0.10%
2022/05/20	72	13.80	0	0.00	13.80	72	9,719	0.74%
2022/05/19	0	0.00	2	13.53	13.75	-2	9,705	-0.02%
2022/05/18	1	13.80	0	0.00	13.85	1	9,688	0.01%
2022/05/17	0.4	13.55	0	0.00	13.50	0.4	9,655	0.00%
2022/05/16	0.2	13.50	0	0.00	13.40	0.2	9,650	0.00%
2022/05/13	2	13.35	1	13.30	13.50	1	9,644	0.01%
2022/05/12	5.2	13.51	0	0.00	13.35	5.2	9,630	0.05%
2022/05/10	0	0.00	6	13.70	13.90	-6	9,576	-0.06%
2022/05/09	12.1	13.89	3.5	13.89	13.75	8.6	9,563	0.09%
2022/05/06	10	14.30	10	14.15	14.20	0	9,536	0.00%
2022/05/05	26.3	14.55	1	14.75	14.50	25.3	9,572	0.26%
2022/05/04	1.7	14.67	0	0.00	14.65	1.7	9,500	0.02%
2022/05/03	2.1	14.80	36	14.82	14.70	-33.9	9,564	-0.35%
2022/04/29	0	0.00	1	14.90	14.95	-1	9,791	-0.01%
2022/04/27	4	14.86	0	0.00	14.90	4	10,020	0.04%
2022/04/26	1.3	15.02	1	15.00	15.10	0.3	10,027	0.00%
2022/04/25	9	14.95	0	0.00	14.95	9	10,112	0.09%
2022/04/22	0.5	15.25	3	15.15	15.25	-2.5	10,221	-0.02%
2022/04/21	0.2	15.00	0	0.00	15.05	0.2	10,444	0.00%
2022/04/20	3	14.83	3.2	14.93	15.00	-0.2	10,773	0.00%
2022/04/19	0.2	14.95	0	0.00	14.90	0.2	11,067	0.00%
2022/04/18	27.2	14.67	0	0.00	14.75	27.2	12,254	0.22%
2022/04/15	1	15.15	3	15.08	15.15	-2	12,176	-0.02%
2022/04/14	3	15.27	0	0.00	15.15	3	12,347	0.02%
2022/04/13	12	15.60	3	15.55	15.75	9	12,104	0.07%
2022/04/12	8	15.73	0	0.00	15.75	8	12,199	0.07%
2022/04/11	0	0.00	0	16.05	16.00	0	12,060	0.00%
2022/04/08	0	0.00	8.6	15.27	15.75	-8.6	11,837	-0.07%
2022/04/07	32	15.56	11.3	15.74	15.35	20.7	11,713	0.18%
2022/04/06	1.6	15.45	0	0.00	15.55	1.6	11,389	0.01%
2022/04/01	5.3	15.15	0	0.00	15.20	5.3	11,351	0.05%
2022/03/31	5	15.23	1	15.15	15.15	4	11,470	0.03%
2022/03/30	4.1	14.93	7	14.95	14.95	-2.9	11,273	-0.03%
2022/03/29	4	14.86	1	14.90	14.80	3	11,189	0.03%
2022/03/28	1	14.50	0	0.00	14.85	1	11,160	0.01%
2022/03/25	6	14.70	0	0.00	14.70	6	11,087	0.05%
2022/03/24	4	14.98	5	15.03	15.00	-1	10,926	-0.01%
2022/03/23	0.4	15.05	29	14.97	15.05	-28.6	10,830	-0.26%
2022/03/22	0.8	14.65	1	14.70	14.65	-0.2	10,622	0.00%
2022/03/21	5	14.70	0	0.00	14.70	5	10,611	0.05%
2022/03/18	0	0.00	25.5	14.70	14.75	-25.5	10,519	-0.24%
2022/03/17	6	14.29	0.2	14.40	14.35	5.8	10,135	0.06%
2022/03/16	5.2	13.99	37	14.05	14.15	-31.8	9,988	-0.32%
2022/03/15	1.2	13.76	0	0.00	13.80	1.2	9,752	0.01%
2022/03/14	0	0.00	1	13.75	13.70	-1	9,780	-0.01%
2022/03/10	0	0.00	58	13.61	13.70	-58	9,690	-0.60%
2022/03/09	7	13.24	5	13.35	13.35	2	9,647	0.02%
2022/03/08	9	13.21	21	13.25	13.25	-12	9,516	-0.13%
2022/03/07	13.1	13.34	7.5	13.35	13.40	5.6	9,374	0.06%
2022/03/04	1.9	13.57	0	0.00	13.60	1.9	9,279	0.02%
2022/03/03	7.7	13.64	0	0.00	13.65	7.7	9,317	0.08%
2022/03/02	101.1	13.65	0	0.00	13.65	101.1	9,338	1.08%	大買/鉅額交易
2022/03/01	0.4	13.75	1	13.60	13.70	-0.6	9,306	-0.01%
2022/02/25	10	13.45	0.4	13.50	13.40	9.6	9,255	0.10%
2022/02/24	14	13.35	4.2	13.31	13.35	9.8	9,162	0.11%
2022/02/23	2.4	13.56	0	0.00	13.55	2.4	9,014	0.03%
2022/02/22	21	13.57	1	13.45	13.55	20	9,066	0.22%
2022/02/21	2	13.70	1	13.70	13.65	1	9,092	0.01%
2022/02/18	0	0.00	3	13.70	13.75	-3	9,255	-0.03%
2022/02/17	0	0.00	1	13.70	13.70	-1	9,255	-0.01%
2022/02/16	0.4	13.75	0.2	13.75	13.70	0.3	9,257	0.00%
2022/02/15	4	13.65	0	0.00	13.65	4	9,293	0.04%
2022/02/14	0	0.00	1	13.70	13.75	-1	9,233	-0.01%
2022/02/11	0	0.00	0.3	13.85	13.80	-0.3	9,171	0.00%
2022/02/09	1	13.75	2	13.80	13.80	-1	9,078	-0.01%
2022/02/08	2.8	13.81	1.2	13.85	13.85	1.6	8,981	0.02%
2022/02/07	1.1	13.58	2	13.63	13.65	-0.9	8,819	-0.01%
2022/01/26	0	13.35	11.9	13.40	13.30	-11.9	8,678	-0.14%
2022/01/25	5	13.25	17.1	13.24	13.20	-12.1	8,651	-0.14%
2022/01/24	3.8	13.14	0	0.00	13.40	3.8	8,588	0.04%
2022/01/21	17	13.24	0	0.00	13.20	17	8,332	0.20%
2022/01/20	2	13.45	0	0.00	13.45	2	8,158	0.02%
2022/01/19	6	13.50	0.3	13.55	13.55	5.7	8,135	0.07%
2022/01/18	10.4	13.51	3.5	13.56	13.65	6.9	8,099	0.09%
2022/01/17	17	13.56	2.3	13.65	13.55	14.7	7,991	0.18%
2022/01/14	16	13.58	13	13.69	13.75	3	7,835	0.04%
2022/01/13	3	13.72	3	13.77	13.85	0	7,675	0.00%
2022/01/12	17.2	13.57	76	13.46	13.55	-58.8	7,345	-0.80%
2022/01/11	25	13.44	60.5	13.57	13.60	-35.5	6,983	-0.51%
2022/01/10	3	12.80	16	12.80	12.90	-13	5,799	-0.22%
2022/01/07	2	12.55	1	12.55	12.60	1	5,674	0.02%
2022/01/06	0.8	12.36	0	0.00	12.35	0.8	5,424	0.02%
2022/01/05	6	12.30	10	12.31	12.35	-4	5,346	-0.07%
2022/01/04	2.8	12.15	0	0.00	12.20	2.8	5,210	0.05%
2022/01/03	14.3	12.19	10	12.15	12.20	4.3	5,178	0.08%
2021/12/30	49.2	12.19	0.1	12.20	12.15	49.1	5,138	0.96%
2021/12/29	1	12.15	23	12.10	12.15	-22	5,118	-0.43%
2021/12/28	3	12.05	4	12.07	12.05	-1	5,057	-0.02%
2021/12/27	1	12.00	0	0.00	12.00	1	4,944	0.02%
2021/12/24	0	12.05	0	0.00	12.05	0	4,855	0.00%
2021/12/23	11.6	12.05	0	0.00	12.05	11.6	4,875	0.24%
2021/12/22	2	12.05	5	12.05	12.05	-3	4,893	-0.06%
2021/12/21	0	0.00	2	12.05	12.00	-2	4,901	-0.04%
2021/12/20	3.1	12.00	0	0.00	12.00	3.1	4,958	0.06%
2021/12/17	0	0.00	1	12.05	12.05	-1	4,957	-0.02%
2021/12/16	0.2	12.05	0	0.00	12.00	0.2	4,930	0.01%
2021/12/15	0.2	12.05	0	0.00	12.00	0.2	5,022	0.00%
2021/12/14	32	12.00	4	12.00	12.00	28	5,195	0.54%
2021/12/09	1	12.00	5	12.00	12.05	-4	5,445	-0.07%
2021/12/08	0	0.00	0.1	12.00	12.00	-0.1	5,513	0.00%
2021/12/06	0	12.00	0	0.00	11.95	0	5,470	0.00%
2021/12/03	0.8	12.00	0	0.00	12.00	0.8	5,541	0.01%
2021/12/02	0.1	11.95	0	0.00	11.95	0.1	5,508	0.00%
2021/12/01	0.4	12.00	2	11.95	12.00	-1.6	5,556	-0.03%
2021/11/30	2	11.90	0.1	12.00	11.90	1.9	5,609	0.03%
2021/11/29	0.2	12.00	0.2	12.00	11.95	0	5,634	0.00%
2021/11/26	0.3	12.05	1	12.00	12.05	-0.7	5,662	-0.01%
2021/11/25	1	12.10	0	0.00	12.10	1	6,176	0.02%
2021/11/24	20.3	12.10	2	12.10	12.10	18.3	6,607	0.28%
2021/11/23	5.5	12.06	0	0.00	12.00	5.5	6,862	0.08%
2021/11/22	0.6	12.10	0	0.00	12.10	0.6	6,968	0.01%
2021/11/19	2	12.05	0	0.00	12.05	2	7,010	0.03%
2021/11/18	20	12.20	2	12.15	12.20	18	6,985	0.26%
2021/11/17	0	12.05	0.6	12.10	12.05	-0.5	6,849	-0.01%
2021/11/16	0.2	12.00	0	0.00	12.00	0.2	6,749	0.00%
2021/11/15	0.2	12.00	4.5	11.97	12.00	-4.2	6,784	-0.06%
2021/11/12	0	0.00	4	11.95	12.00	-4	6,783	-0.06%
2021/11/11	2	11.90	0	0.00	11.95	2	6,747	0.03%
2021/11/10	7	11.95	0	0.00	11.95	7	6,841	0.10%
2021/11/09	1	11.95	0	0.00	11.90	1	6,884	0.01%
2021/11/04	0	11.95	0	0.00	11.95	0	6,951	0.00%
2021/11/03	0.8	12.00	2.6	11.96	12.00	-1.8	6,946	-0.03%
2021/11/02	1.1	11.95	17	11.95	12.00	-15.9	6,914	-0.23%
2021/11/01	0.5	11.95	0	0.00	11.95	0.5	6,905	0.01%
2021/10/29	51	11.95	1	11.90	11.95	50	6,915	0.72%
2021/10/28	2	11.95	0	0.00	11.90	2	6,871	0.03%
2021/10/27	0	11.95	2.5	11.96	11.95	-2.5	6,864	-0.04%
2021/10/26	0	11.95	16	11.95	11.95	-16	6,792	-0.24%
2021/10/25	5.7	11.93	0	0.00	11.95	5.7	6,754	0.08%
2021/10/22	6	11.93	1	11.95	11.95	5	6,807	0.07%
2021/10/21	4.1	11.92	5	11.95	11.90	-0.9	6,808	-0.01%
2021/10/20	4	11.80	32	11.80	11.80	-28	6,666	-0.42%
2021/10/19	5	11.70	26	11.70	11.70	-21	6,607	-0.32%
2021/10/18	0.3	11.70	2	11.65	11.70	-1.7	6,588	-0.03%
2021/10/15	0.4	11.65	0	0.00	11.65	0.4	6,594	0.01%
2021/10/13	1.4	11.65	0	0.00	11.60	1.4	6,660	0.02%
2021/10/12	0	0.00	0.2	11.60	11.60	-0.2	6,714	0.00%
2021/10/08	0	0.00	4.6	11.56	11.55	-4.6	6,656	-0.07%
2021/10/05	1	11.50	0	0.00	11.50	1	6,776	0.01%
2021/10/04	0.9	11.55	0.7	11.55	11.55	0.1	6,784	0.00%
2021/10/01	1.4	11.52	0	0.00	11.50	1.4	6,800	0.02%
2021/09/30	0	0.00	2	11.50	11.60	-2	6,724	-0.03%
2021/09/29	0	0.00	4	11.50	11.55	-4	6,730	-0.06%
2021/09/28	2	11.60	0	0.00	11.60	2	6,747	0.03%
2021/09/27	5	11.58	0	0.00	11.55	5	6,763	0.07%
2021/09/24	1.4	11.60	0	0.00	11.55	1.4	6,736	0.02%
2021/09/23	2.2	11.51	0	0.00	11.50	2.2	6,755	0.03%
2021/09/22	2.6	11.43	0	0.00	11.45	2.6	6,779	0.04%
2021/09/15	2.3	11.43	0	0.00	11.40	2.3	6,414	0.04%
2021/09/14	5	11.55	0	0.00	11.50	5	6,264	0.08%
2021/09/08	5	11.60	0	0.00	11.55	5	6,226	0.08%
2021/09/06	5	11.70	0	0.00	11.70	5	6,217	0.08%
2021/09/03	0.8	11.80	0	0.00	11.75	0.8	6,182	0.01%
2021/09/02	1	11.60	0	0.00	11.60	1	6,111	0.02%
2021/09/01	2.4	11.79	0	0.00	11.70	2.4	6,039	0.04%
2021/08/31	17	11.50	17	11.70	11.75	0	5,938	0.00%
2021/08/30	16.1	12.18	12	12.20	12.20	4.1	5,404	0.08%
2021/08/26	0	0.00	50	12.00	12.00	-50	4,724	-1.06%
2021/08/25	60.1	12.00	10	11.95	12.00	50.1	4,639	1.08%
2021/08/24	0	11.95	0	0.00	11.95	0	4,618	0.00%
2021/08/23	0.9	11.95	0	0.00	11.95	0.9	4,593	0.02%
2021/08/20	0	11.95	0	0.00	11.90	0	4,610	0.00%
2021/08/19	0.2	11.90	0	0.00	11.85	0.2	4,692	0.00%
2021/08/18	6	11.85	0	0.00	11.90	6	4,657	0.13%
2021/08/17	7	11.85	0	0.00	11.90	7	4,653	0.15%
2021/08/16	3.6	11.92	0	0.00	11.90	3.6	4,627	0.08%
2021/08/12	0.7	12.00	0	0.00	12.00	0.7	4,531	0.02%
2021/08/10	3	11.95	0	0.00	12.00	3	4,695	0.06%
2021/08/05	2.5	11.96	0	0.00	12.00	2.5	5,333	0.05%
2021/08/04	0	0.00	1	11.95	11.95	-1	5,765	-0.02%
2021/08/03	0.8	11.95	0	0.00	11.90	0.8	5,912	0.01%
2021/08/02	0.7	11.95	10	11.90	11.95	-9.3	6,203	-0.15%
2021/07/28	2	11.80	0	0.00	11.90	2	6,444	0.03%
2021/07/27	67	11.90	0.7	11.90	11.95	66.3	6,687	0.99%
2021/07/26	5	11.95	0	0.00	11.90	5	6,812	0.07%
2021/07/23	10.2	11.95	1	11.95	11.95	9.2	6,844	0.13%
2021/07/22	0.5	11.85	0	0.00	11.90	0.5	6,919	0.01%
2021/07/21	5	11.87	0	0.00	11.85	5	6,934	0.07%
2021/07/20	7	11.89	0	0.00	11.85	7	6,998	0.10%
2021/07/19	14.2	11.90	0.1	11.90	11.95	14.1	6,975	0.20%
2021/07/16	2	11.80	2.2	11.90	11.90	-0.2	7,058	0.00%
2021/07/15	3.3	11.90	0	11.90	11.90	3.2	7,022	0.05%
2021/07/12	0	0.00	4	11.86	11.85	-4	7,356	-0.05%
2021/07/09	2	11.75	0	0.00	11.75	2	7,378	0.03%
2021/07/08	1.3	11.80	0	0.00	11.80	1.3	7,400	0.02%
2021/07/06	0	11.70	0.2	11.65	11.70	-0.2	7,599	0.00%
2021/07/05	0.9	11.65	0	0.00	11.65	0.9	7,708	0.01%
2021/07/02	5	11.60	0	0.00	11.60	5	7,723	0.06%
2021/07/01	1.5	11.58	1	11.55	11.55	0.5	7,727	0.01%
2021/06/28	0	0.00	1	11.60	11.60	-1	7,810	-0.01%
2021/06/25	0	11.60	1.1	11.55	11.55	-1.1	7,838	-0.01%
2021/06/24	0.2	11.55	0	0.00	11.55	0.2	7,896	0.00%
2021/06/23	0.2	11.55	0	0.00	11.55	0.2	7,948	0.00%
2021/06/22	9.5	11.50	9	11.45	11.50	0.5	7,936	0.01%
2021/06/21	0.2	11.45	0	0.00	11.40	0.2	7,944	0.00%
2021/06/18	1	11.60	0	0.00	11.45	1	7,956	0.01%
2021/06/16	5	11.45	0	0.00	11.45	5	8,023	0.06%
2021/06/15	0.3	11.55	0	0.00	11.50	0.3	8,007	0.00%
2021/06/11	10	11.50	0	0.00	11.50	10	8,048	0.12%
2021/06/09	5	11.45	0	11.50	11.40	5	8,127	0.06%
2021/06/04	0	11.55	0	0.00	11.55	0	8,648	0.00%
2021/06/03	0.9	11.55	0	0.00	11.55	0.9	8,843	0.01%
2021/06/02	52	11.45	0.2	11.50	11.50	51.8	8,945	0.58%
2021/06/01	0.5	11.45	5	11.43	11.45	-4.5	8,926	-0.05%
2021/05/28	1	11.30	0	0.00	11.35	1	9,021	0.01%
2021/05/27	21	11.26	0	0.00	11.20	21	9,087	0.23%
2021/05/26	3.4	11.35	0	0.00	11.35	3.4	9,046	0.04%
2021/05/25	5	11.30	0	0.00	11.35	5	9,080	0.06%
2021/05/24	0.2	11.35	0	0.00	11.30	0.2	9,197	0.00%
2021/05/21	0.1	11.35	1	11.30	11.35	-0.9	9,258	-0.01%
2021/05/19	23.2	11.25	4	11.20	11.25	19.2	9,306	0.21%
2021/05/18	3	11.25	1	11.30	11.35	2	9,281	0.02%
2021/05/17	0.3	11.10	0	0.00	11.05	0.3	9,210	0.00%
2021/05/14	1	11.35	0	0.00	11.45	1	8,975	0.01%
2021/05/13	9	11.29	3	11.40	11.30	6	8,808	0.07%
2021/05/12	33	11.42	6	11.40	11.40	27	8,600	0.31%
2021/05/11	50	11.90	0	0.00	11.85	50	8,154	0.61%
2021/05/10	0.2	12.00	24	12.04	12.05	-23.8	8,016	-0.30%
2021/05/07	50	11.90	0	0.00	11.90	50	7,755	0.64%
2021/05/06	0	0.00	1	11.85	11.85	-1	7,719	-0.01%
2021/05/05	3	11.72	0	0.00	11.80	3	7,642	0.04%
2021/05/04	0.5	11.80	18	11.93	11.70	-17.5	7,584	-0.23%
2021/05/03	3.6	11.90	17	11.85	11.95	-13.4	7,314	-0.18%
2021/04/29	0.1	11.95	0	0.00	11.95	0.1	7,206	0.00%
2021/04/27	2.1	11.95	0	0.00	11.90	2.1	7,210	0.03%
2021/04/26	0.1	11.90	0	0.00	11.90	0.1	7,175	0.00%
2021/04/23	1.2	11.76	0	0.00	11.80	1.2	7,071	0.02%
2021/04/22	2.2	11.80	0	0.00	11.80	2.2	7,102	0.03%
2021/04/20	7.6	11.85	0	0.00	11.90	7.6	7,047	0.11%
2021/04/19	10.2	11.84	0	0.00	11.95	10.2	6,975	0.15%
2021/04/16	10	11.70	0	0.00	11.70	10	6,837	0.15%
2021/04/15	0.3	11.70	13.1	11.60	11.70	-12.8	6,868	-0.19%
2021/04/14	2	11.55	2	11.50	11.55	0	6,783	0.00%
2021/04/13	0	0.00	5	11.55	11.55	-5	6,809	-0.07%
2021/04/12	0.3	11.50	0	0.00	11.50	0.3	6,717	0.00%
2021/04/09	5	11.40	0	0.00	11.40	5	6,658	0.08%
2021/04/06	0.9	11.50	0	0.00	11.45	0.9	6,741	0.01%
2021/04/01	0.5	11.50	5	11.50	11.50	-4.5	6,729	-0.07%
2021/03/31	0	0.00	0.2	11.50	11.50	-0.2	6,705	0.00%
2021/03/30	5	11.40	0	0.00	11.50	5	6,676	0.07%
2021/03/29	5	11.45	3	11.50	11.45	2	6,696	0.03%
2021/03/26	56.4	11.45	8.1	11.41	11.45	48.3	6,857	0.70%
2021/03/24	0.5	11.35	0	0.00	11.35	0.5	6,908	0.01%
2021/03/23	11	11.35	0	0.00	11.35	11	6,882	0.16%
2021/03/22	10.1	11.35	1	11.35	11.40	9.1	6,882	0.13%
2021/03/19	0.8	11.30	0	0.00	11.25	0.8	6,891	0.01%
2021/03/18	0	0.00	0.2	11.40	11.40	-0.2	6,694	0.00%
2021/03/17	1.9	11.42	11	11.40	11.40	-9.1	6,687	-0.14%
2021/03/16	18	11.40	2	11.40	11.50	16	6,673	0.24%
2021/03/15	0.3	11.45	0.4	11.45	11.40	-0.1	6,744	0.00%
2021/03/12	9	11.29	2	11.35	11.40	7	6,790	0.10%
2021/03/11	37	11.38	7	11.40	11.30	30	6,758	0.44%
2021/03/10	2	11.50	25	11.45	11.50	-23	6,461	-0.36%
2021/03/09	2	11.30	0	0.00	11.45	2	6,352	0.03%
2021/03/08	6.3	11.25	0	0.00	11.20	6.3	6,131	0.10%
2021/03/04	5	11.15	0	0.00	11.20	5	6,083	0.08%
2021/03/03	0	11.20	0	0.00	11.20	0	6,003	0.00%
2021/03/02	0.5	11.10	0	0.00	11.10	0.5	5,903	0.01%
2021/02/26	0	0.00	2.6	11.05	11.10	-2.6	5,833	-0.04%
2021/02/25	20	11.00	5.4	11.08	11.10	14.6	5,733	0.25%
2021/02/24	1	11.00	3.1	11.00	11.00	-2.1	5,695	-0.04%
2021/02/23	0.2	10.92	0	0.00	10.95	0.2	5,537	0.00%
2021/02/22	0	10.85	0	0.00	10.85	0	5,470	0.00%
2021/02/19	0.2	10.85	1	10.85	10.85	-0.8	5,431	-0.02%
2021/02/17	15.3	10.78	14.7	10.80	10.80	0.6	5,432	0.01%
2021/02/05	0	0.00	0.1	10.70	10.70	-0.1	5,362	0.00%
2021/02/02	1	10.75	0	0.00	10.70	1	5,457	0.02%
2021/02/01	0.6	10.70	0	0.00	10.70	0.6	5,461	0.01%
2021/01/28	18	10.70	2.6	10.66	10.70	15.4	5,410	0.28%
2021/01/27	0	0.00	3	10.70	10.70	-3	5,389	-0.06%
2021/01/26	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/01/25	0	0.00	6	10.74	10.75	-6	5,309	-0.11%
2021/01/21	0.2	10.75	9	10.75	10.70	-8.8	5,197	-0.17%
2021/01/20	1	10.75	28	10.75	10.70	-27	5,154	-0.52%
2021/01/19	5.2	10.85	18.5	10.80	10.85	-13.3	5,042	-0.26%
2021/01/18	3.2	10.83	0	0.00	10.85	3.2	5,096	0.06%
2021/01/15	0.3	10.85	5	10.90	10.85	-4.7	5,084	-0.09%
2021/01/13	0	0.00	4	10.95	10.95	-4	5,034	-0.08%
2021/01/12	0	0.00	3	10.95	10.90	-3	4,950	-0.06%
2021/01/11	0.3	11.00	1.2	10.99	11.00	-0.9	4,897	-0.02%
2021/01/08	1	10.85	3	10.90	10.90	-2	4,813	-0.04%
2021/01/07	0	0.00	10	10.85	10.85	-10	4,709	-0.21%
2021/01/06	4	10.80	0.1	10.80	10.80	3.9	4,705	0.08%
2021/01/05	0	10.85	0	0.00	10.85	0	4,619	0.00%
2021/01/04	20.6	10.85	0	0.00	10.85	20.6	4,590	0.45%
2020/12/31	0	0.00	2	10.90	10.85	-2	4,533	-0.04%
2020/12/30	0.5	10.77	12.2	10.76	10.90	-11.8	4,442	-0.26%
2020/12/29	105	10.70	210	10.75	10.75	-105	4,263	-2.46%	大買/大賣/鉅額交易
2020/12/28	101	10.70	0	0.00	10.75	101	4,227	2.39%	大買/鉅額交易
2020/12/25	0	0.00	10	10.80	10.75	-10	4,213	-0.24%
2020/12/24	12	10.75	0	0.00	10.80	12	4,196	0.29%
2020/12/23	4	10.75	0	0.00	10.75	4	4,173	0.10%
2020/12/22	5	10.77	5	10.80	10.75	0	4,135	0.00%
2020/12/21	0.2	10.90	3	10.85	10.85	-2.8	3,985	-0.07%
2020/12/18	4	10.80	0	0.00	10.80	4	4,024	0.10%
2020/12/17	0	10.90	0	0.00	10.90	0	4,000	0.00%
2020/12/16	0.3	10.90	4	10.90	10.90	-3.7	4,050	-0.09%
2020/12/15	6	10.80	1	10.80	10.80	5	4,044	0.12%
2020/12/14	0	0.00	0.5	10.90	10.85	-0.5	4,008	-0.01%
2020/12/11	0.3	10.95	0	0.00	10.95	0.3	3,970	0.01%
2020/12/10	0	0.00	4	10.89	10.85	-4	3,963	-0.10%
2020/12/09	3	10.83	0.1	10.80	10.85	2.9	3,916	0.07%
2020/12/08	1.5	10.93	0	0.00	10.90	1.5	3,796	0.04%
2020/12/07	1	11.00	0	0.00	11.05	1	3,712	0.03%
2020/12/03	1	10.95	0	0.00	10.95	1	3,657	0.03%
2020/12/02	1.6	10.95	0	0.00	10.95	1.6	3,684	0.04%
2020/12/01	2.5	10.95	0	0.00	10.95	2.5	3,771	0.07%
2020/11/30	10	11.00	0	0.00	10.90	10	3,828	0.26%
2020/11/26	0	0.00	13	10.96	11.00	-13	3,875	-0.34%
2020/11/23	1	11.00	0	0.00	11.00	1	4,016	0.02%
2020/11/20	0	11.00	0	0.00	11.00	0	4,350	0.00%
2020/11/19	10.2	11.05	4	11.00	11.00	6.2	4,702	0.13%
2020/11/18	0	0.00	4	11.05	11.00	-4	4,870	-0.08%
2020/11/17	0	11.00	0	0.00	11.00	0	4,945	0.00%
2020/11/16	0.3	11.05	0	0.00	11.05	0.3	5,160	0.01%
2020/11/13	3	10.95	0	0.00	11.00	3	5,210	0.06%
2020/11/12	0	0.00	2	11.10	11.05	-2	5,270	-0.04%
2020/11/11	4.3	11.10	1	11.05	11.15	3.3	5,377	0.06%
2020/11/10	1	10.95	0	0.00	11.00	1	5,314	0.02%
2020/11/09	0.5	10.95	0	0.00	10.95	0.5	5,351	0.01%
2020/11/06	2	10.85	0.5	10.85	10.85	1.5	5,394	0.03%
2020/11/05	0.5	10.90	0	0.00	10.85	0.5	5,435	0.01%
2020/11/03	0	10.95	0	0.00	10.95	0	5,552	0.00%
2020/11/02	0.5	10.90	0	0.00	10.90	0.5	5,625	0.01%
2020/10/30	0	0.00	2	10.85	10.85	-2	5,639	-0.04%
2020/10/29	1	10.80	0	0.00	10.85	1	5,632	0.02%
2020/10/27	10	10.95	0	0.00	10.90	10	5,646	0.18%
2020/10/26	1.4	11.00	0	0.00	10.95	1.4	5,653	0.02%
2020/10/23	5	10.80	0	0.00	10.80	5	5,613	0.09%
2020/10/22	0.3	10.80	0	0.00	10.75	0.3	5,652	0.01%
2020/10/21	1	10.80	0	0.00	10.80	1	5,745	0.02%
2020/10/20	0.3	10.85	0	0.00	10.80	0.3	5,770	0.00%
2020/10/19	0.2	10.80	0.7	10.80	10.80	-0.5	5,782	-0.01%
2020/10/16	1	10.75	0	0.00	10.75	1	5,818	0.02%
2020/10/15	0.3	10.85	0	0.00	10.80	0.3	5,921	0.00%
2020/10/14	0	0.00	0.2	10.90	10.80	-0.2	5,943	0.00%
2020/10/13	60	10.85	0	0.00	10.90	60	5,979	1.00%
2020/10/12	0.3	10.90	0	0.00	10.90	0.3	6,024	0.00%
2020/10/08	25.5	10.90	0	0.00	10.95	25.5	6,061	0.42%
2020/10/06	5	10.85	0	0.00	10.85	5	6,106	0.08%
2020/10/05	39	10.80	2	10.75	10.80	37	6,182	0.60%
2020/09/30	2.3	10.80	0	0.00	10.70	2.3	6,198	0.04%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/28	1	10.65	0	0.00	10.65	1	6,203	0.02%
2020/09/24	4	10.60	0	0.00	10.50	4	6,315	0.06%
2020/09/23	1	10.70	2	10.70	10.70	-1	6,244	-0.02%
2020/09/22	1	10.80	0	0.00	10.75	1	6,199	0.02%
2020/09/21	0.3	10.95	0	0.00	10.90	0.3	6,160	0.00%
2020/09/18	2	10.95	0	0.00	10.95	2	6,197	0.03%
2020/09/17	0.3	10.95	0	0.00	10.95	0.3	6,208	0.00%
2020/09/15	0.3	10.95	0	0.00	10.90	0.3	6,278	0.00%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/09	3	10.95	0	0.00	10.95	3	6,353	0.05%
2020/09/08	0.4	11.15	25	11.00	11.05	-24.6	6,378	-0.38%
2020/09/07	22.1	10.95	0	0.00	10.95	22.1	6,471	0.34%
2020/09/04	6	10.88	0	0.00	10.80	6	6,554	0.09%
2020/09/02	4	11.03	0	0.00	11.00	4	6,491	0.06%
2020/09/01	2	11.10	0	0.00	11.05	2	6,484	0.03%
2020/08/31	3	11.22	0	0.00	11.15	3	6,466	0.05%
2020/08/28	0	0.00	1	11.25	11.30	-1	6,430	-0.02%
2020/08/27	7	11.32	0	0.00	11.30	7	6,530	0.11%
2020/08/26	18	11.26	0	0.00	11.30	18	6,487	0.28%
2020/08/25	34	12.08	71	12.05	12.10	-37	6,157	-0.60%
2020/08/24	40	12.00	1	12.00	12.00	39	5,885	0.66%
2020/08/21	2	12.05	1	12.05	12.05	1	5,735	0.02%
2020/08/20	14.2	11.96	11.4	12.09	11.90	2.8	5,667	0.05%
2020/08/19	8	12.10	3	12.12	12.10	5	5,449	0.09%
2020/08/18	0	12.10	9	12.06	12.10	-9	5,388	-0.17%
2020/08/17	4.5	12.01	5	12.03	12.05	-0.5	5,363	-0.01%
2020/08/14	60.8	12.00	0	0.00	11.95	60.8	5,231	1.16%
2020/08/13	0	0.00	3	12.00	12.00	-3	5,205	-0.06%
2020/08/12	0.3	12.00	1	11.95	12.00	-0.8	5,115	-0.01%
2020/08/11	10.3	12.00	0	0.00	11.95	10.3	5,056	0.20%
2020/08/10	1.8	12.00	0	0.00	12.00	1.8	5,032	0.04%
2020/08/07	10	11.90	0	0.00	11.95	10	4,985	0.20%
2020/08/05	0	11.75	0	0.00	11.75	0	4,940	0.00%
2020/08/04	20.3	11.75	0	0.00	11.70	20.3	5,035	0.40%
2020/07/31	0.3	11.70	0	0.00	11.70	0.3	5,074	0.01%
2020/07/28	100	11.65	102	11.70	11.65	-2	5,188	-0.04%	大賣/
2020/07/16	0	11.90	0	0.00	11.90	0	5,303	0.00%
2020/07/15	2.5	11.80	0	0.00	11.80	2.5	5,275	0.05%
2020/07/14	1	11.75	13	11.75	11.75	-12	5,395	-0.22%
2020/07/13	0.3	11.80	1.9	11.77	11.80	-1.6	5,481	-0.03%
2020/07/10	0.7	11.80	0	0.00	11.75	0.7	5,566	0.01%
2020/07/09	2	11.85	0.7	11.85	11.85	1.3	5,594	0.02%
2020/07/08	0.4	11.85	10	11.85	11.85	-9.6	5,648	-0.17%
2020/07/07	3	11.83	0	0.00	11.80	3	5,806	0.05%
2020/07/06	0.1	11.85	0	0.00	11.85	0.1	5,902	0.00%
2020/07/03	1	11.75	1.7	11.75	11.70	-0.7	5,943	-0.01%
2020/07/02	0.3	11.70	0	0.00	11.70	0.3	5,964	0.00%
2020/07/01	10.4	11.70	0	0.00	11.65	10.4	6,040	0.17%
2020/06/30	3	11.67	0	0.00	11.65	3	6,104	0.05%
2020/06/29	61	11.65	0	0.00	11.65	61	6,119	1.00%
2020/06/23	2	11.75	5	11.75	11.75	-3	6,260	-0.05%
2020/06/19	5	11.83	0	0.00	11.90	5	6,598	0.08%
2020/06/18	0	0.00	5	11.85	11.90	-5	6,735	-0.07%
2020/06/17	0.3	11.90	0	0.00	11.90	0.3	6,813	0.00%
2020/06/15	1	11.65	0	0.00	11.70	1	7,552	0.01%
2020/06/12	6	11.68	6	11.61	11.70	0	7,744	0.00%
2020/06/11	3	11.88	10	11.90	11.80	-7	7,862	-0.09%
2020/06/10	0.7	11.95	1	11.90	11.95	-0.3	7,969	0.00%
2020/06/09	21	11.90	0.7	11.95	11.95	20.3	8,425	0.24%
2020/06/08	1.4	11.95	0	0.00	11.95	1.4	8,764	0.02%
2020/06/05	1	11.85	0	0.00	11.85	1	8,808	0.01%
2020/06/04	11.1	11.80	0	0.00	11.85	11.1	9,065	0.12%
2020/06/03	11	11.82	2	11.80	11.85	9	9,227	0.10%
2020/06/02	12	11.61	0	0.00	11.65	12	9,165	0.13%
2020/06/01	30.4	11.55	0	0.00	11.55	30.4	9,162	0.33%
2020/05/29	10	11.45	0	0.00	11.40	10	9,190	0.11%
2020/05/28	0.3	11.50	0	0.00	11.50	0.3	9,131	0.00%
2020/05/27	23	11.50	0	0.00	11.45	23	9,316	0.25%
2020/05/25	2	11.30	0	0.00	11.40	2	9,598	0.02%
2020/05/22	10	11.40	0	0.00	11.40	10	9,636	0.10%
2020/05/20	2	11.40	0	0.00	11.45	2	9,651	0.02%
2020/05/19	0.1	11.50	2	11.45	11.45	-1.9	9,645	-0.02%
2020/05/15	1	11.30	0.2	11.40	11.35	0.8	9,670	0.01%
2020/05/14	0	0.00	0.1	11.40	11.35	-0.1	9,660	0.00%
2020/05/13	0.3	11.45	0.5	11.45	11.40	-0.3	9,643	0.00%
2020/05/12	0.5	11.40	0	0.00	11.35	0.5	9,624	0.01%
2020/05/11	1.7	11.50	0	0.00	11.40	1.7	9,616	0.02%
2020/05/08	1.4	11.28	0	0.00	11.30	1.4	9,539	0.02%
2020/05/06	0	0.00	10	11.25	11.20	-10	9,531	-0.10%
2020/05/05	0	11.35	0	0.00	11.30	0	9,614	0.00%
2020/05/04	0.5	11.30	0	0.00	11.25	0.5	9,688	0.01%
2020/04/30	0	0.00	1	11.45	11.45	-1	9,665	-0.01%
2020/04/29	0	0.00	1	11.25	11.30	-1	9,745	-0.01%
2020/04/27	10	11.10	1	11.15	11.10	9	10,092	0.09%
2020/04/23	2.9	10.92	0	0.00	10.90	2.9	10,098	0.03%
2020/04/22	3	10.72	0	0.00	10.80	3	10,083	0.03%
2020/04/21	3	10.85	0	0.00	10.85	3	10,114	0.03%
2020/04/20	0.1	11.15	2.2	11.02	11.10	-2.1	10,024	-0.02%
2020/04/17	6	11.05	0	0.00	11.00	6	10,054	0.06%
2020/04/16	2	11.00	0	0.00	11.00	2	9,942	0.02%
2020/04/15	2.1	11.10	0	0.00	11.15	2.1	9,875	0.02%
2020/04/14	1.8	11.02	0	0.00	11.00	1.8	9,838	0.02%
2020/04/13	0.2	10.95	0	0.00	10.80	0.2	9,830	0.00%
2020/04/10	1.3	11.00	17	10.65	10.95	-15.7	9,773	-0.16%
2020/04/09	1.3	10.70	2	10.68	10.65	-0.7	9,640	-0.01%
2020/04/08	0.6	10.65	1	10.55	10.55	-0.4	9,507	0.00%
2020/04/06	0.3	10.30	0	0.00	10.20	0.3	9,380	0.00%
2020/04/01	10	10.20	0	0.00	10.20	10	9,304	0.11%
2020/03/31	0.3	10.40	0	0.00	10.35	0.3	9,234	0.00%
2020/03/30	0.3	10.35	5	10.30	10.25	-4.7	9,179	-0.05%
2020/03/27	13	10.50	0	0.00	10.45	13	9,041	0.14%
2020/03/26	2	10.40	0	0.00	10.35	2	8,911	0.02%
2020/03/25	0	0.00	3	10.50	10.55	-3	8,761	-0.03%
2020/03/24	15.6	9.96	16.5	10.10	10.00	-0.9	8,512	-0.01%
2020/03/23	5	9.50	0	0.00	9.69	5	8,362	0.06%
2020/03/20	27	9.86	34	9.78	9.90	-7	8,291	-0.08%
2020/03/19	44	9.28	6	9.12	9.16	38	8,036	0.47%
2020/03/18	5.3	10.14	2	10.20	10.05	3.3	7,533	0.04%
2020/03/17	3.1	10.45	9	10.25	10.25	-5.9	7,335	-0.08%
2020/03/16	13	10.92	0	0.00	10.75	13	7,126	0.18%
2020/03/13	9.3	10.97	0	0.00	11.20	9.3	6,913	0.13%
2020/03/12	107.4	11.58	104.1	11.62	11.65	3.3	6,467	0.05%	大買/大賣/
2020/03/11	13.2	11.99	0	0.00	11.95	13.2	6,105	0.22%
2020/03/10	7.2	11.96	0	0.00	12.00	7.2	6,024	0.12%
2020/03/09	2	12.10	6	12.20	12.05	-4	5,785	-0.07%
2020/03/06	0	12.30	4	12.20	12.25	-4	5,553	-0.07%
2020/03/05	0.2	12.35	0	0.00	12.30	0.2	5,547	0.00%
2020/03/04	0.1	12.30	0	0.00	12.25	0.1	5,533	0.00%
2020/03/03	0.1	12.30	0	0.00	12.30	0.1	5,507	0.00%
2020/03/02	13.2	12.19	0	0.00	12.20	13.2	5,524	0.24%
2020/02/27	1	12.35	4	12.35	12.35	-3	5,330	-0.06%
2020/02/26	0	0.00	12	12.39	12.35	-12	5,257	-0.23%
2020/02/25	1	12.15	0	0.00	12.15	1	5,042	0.02%
2020/02/24	2	12.23	0	0.00	12.25	2	4,989	0.04%
2020/02/21	1	12.35	0.2	12.35	12.30	0.8	4,969	0.02%
2020/02/20	2	12.40	0	0.00	12.35	2	4,984	0.04%
2020/02/19	1	12.30	0	0.00	12.35	1	4,993	0.02%
2020/02/18	0.2	12.30	0	0.00	12.30	0.2	5,019	0.00%
2020/02/17	0.1	12.30	0	0.00	12.25	0.1	5,029	0.00%
2020/02/12	0	12.30	2	12.25	12.25	-2	5,200	-0.04%
2020/02/11	0.2	12.30	0	0.00	12.25	0.2	5,280	0.00%
2020/02/10	19.5	12.16	0	0.00	12.15	19.5	5,303	0.37%
2020/02/06	21	12.35	9	12.31	12.35	12	5,398	0.22%
2020/02/05	7	12.14	9	12.10	12.15	-2	5,354	-0.04%
2020/02/04	0.1	12.15	0	0.00	12.15	0.1	5,261	0.00%
2020/02/03	1.1	12.05	0	0.00	12.05	1.1	5,305	0.02%
2020/01/31	14.2	12.15	0	0.00	12.15	14.2	5,124	0.28%
2020/01/30	5	12.12	0	0.00	12.10	5	4,971	0.10%
2020/01/20	3	12.45	0	0.00	12.50	3	4,664	0.06%
2020/01/15	5.3	12.45	0	0.00	12.50	5.3	4,644	0.11%
2020/01/13	3	12.35	0	0.00	12.40	3	4,568	0.07%
2020/01/10	1	12.25	0	0.00	12.30	1	4,650	0.02%
2020/01/09	2.2	12.22	0	0.00	12.25	2.2	4,636	0.05%
2020/01/08	1.4	12.16	0	0.00	12.20	1.4	4,629	0.03%
2020/01/07	8	12.23	0	0.00	12.30	8	4,570	0.18%
2020/01/06	0	0.00	1	12.15	12.15	-1	4,541	-0.02%
2020/01/02	0	12.05	1	12.05	12.05	-1	4,500	-0.02%
2019/12/31	0.2	12.00	15	12.00	12.00	-14.8	4,516	-0.33%
2019/12/30	0	0.00	43	12.00	12.00	-43	4,499	-0.96%
2019/12/27	0.2	12.00	101.2	12.00	12.00	-100.9	4,502	-2.24%	大賣/
2019/12/24	0	12.00	0	0.00	11.95	0	4,634	0.00%
2019/12/23	0.1	12.00	0	0.00	12.00	0.1	4,645	0.00%
2019/12/20	0	0.00	101	11.95	11.95	-101	4,686	-2.16%	大賣/鉅額交易
2019/12/18	200	11.95	0	0.00	11.95	200	4,737	4.22%	大買/鉅額交易
2019/12/17	1	11.95	0	0.00	11.95	1	4,780	0.02%
2019/12/16	0.3	11.95	1	11.95	11.95	-0.7	4,790	-0.01%
2019/12/12	5	11.90	1	11.90	11.90	4	4,794	0.08%
2019/12/11	0	11.90	0	0.00	11.90	0	4,749	0.00%
2019/12/10	1.1	11.90	0	0.00	11.85	1.1	4,721	0.02%
2019/12/09	9.2	11.88	0	0.00	11.85	9.2	4,767	0.19%
2019/12/06	1	11.85	0	0.00	11.85	1	4,763	0.02%
2019/12/05	2	11.85	0	0.00	11.85	2	4,792	0.04%
2019/12/04	1	11.85	0	0.00	11.90	1	4,766	0.02%
2019/12/03	0	11.95	0	0.00	11.95	0	4,797	0.00%
2019/12/02	0.2	11.95	0	0.00	11.95	0.2	4,797	0.01%
2019/11/27	0.2	12.00	1	11.95	12.00	-0.8	4,793	-0.02%
2019/11/26	2	11.95	0	0.00	11.90	2	4,778	0.04%
2019/11/25	0	0.00	0.1	11.95	11.90	-0.1	4,848	0.00%
2019/11/22	5	11.90	0	0.00	11.90	5	5,085	0.10%
2019/11/21	1.1	11.90	0	0.00	11.90	1.1	5,276	0.02%
2019/11/18	0.3	11.90	0	0.00	11.90	0.3	5,473	0.00%
2019/11/15	0.1	11.90	0	0.00	11.85	0.1	5,474	0.00%
2019/11/14	0	0.00	10	11.95	11.90	-10	5,493	-0.18%
2019/11/13	1	11.95	0	0.00	11.95	1	5,561	0.02%
2019/11/12	0.3	12.00	0.8	12.00	12.00	-0.5	5,614	-0.01%
2019/11/11	2.9	12.00	0	0.00	11.95	2.9	5,657	0.05%
2019/11/08	0	11.95	0	0.00	11.95	0	5,546	0.00%
2019/11/07	1	11.85	0	0.00	11.85	1	5,492	0.02%
2019/11/06	0	0.00	3	11.85	11.85	-3	5,447	-0.06%
2019/11/05	10	11.80	0	0.00	11.85	10	5,393	0.19%
2019/11/04	5	11.80	2	11.75	11.85	3	5,475	0.05%
2019/11/01	0	11.80	0	0.00	11.80	0	5,450	0.00%
2019/10/31	0.3	11.80	0	0.00	11.75	0.3	5,542	0.00%
2019/10/30	0.3	11.80	0	0.00	11.80	0.3	5,514	0.00%
2019/10/29	0	0.00	20	11.75	11.75	-20	5,526	-0.36%
2019/10/28	1	11.80	0	0.00	11.75	1	5,520	0.02%
2019/10/25	10	11.80	0	0.00	11.80	10	5,506	0.18%
2019/10/24	0.3	11.85	2	11.80	11.85	-1.7	5,485	-0.03%
2019/10/23	3	11.80	0.2	11.80	11.80	2.8	5,494	0.05%
2019/10/22	0	11.85	0	0.00	11.80	0	5,551	0.00%
2019/10/21	0.1	11.85	2	11.85	11.85	-1.9	5,553	-0.03%
2019/10/18	120.5	11.80	120	11.90	11.90	0.5	5,619	0.01%	大買/大賣/
2019/10/17	6	11.80	0	0.00	11.80	6	5,500	0.11%
2019/10/16	60	11.80	60	11.85	11.80	0	5,484	0.00%
2019/10/15	0.1	11.85	0	0.00	11.85	0.1	5,482	0.00%
2019/10/14	61.1	11.80	60	11.85	11.85	1.1	5,481	0.02%
2019/10/09	1.3	11.80	9	11.75	11.75	-7.7	5,435	-0.14%
2019/10/08	9	11.75	60	11.80	11.75	-51	5,448	-0.94%
2019/10/07	81	11.79	21	11.80	11.75	60	5,497	1.09%
2019/10/04	0	0.00	60	11.80	11.75	-60	5,483	-1.09%
2019/10/03	170	11.75	170	11.80	11.75	0	5,482	0.00%	大買/大賣/
2019/10/02	2	11.85	0	0.00	11.80	2	5,476	0.04%
2019/10/01	0.3	11.90	0	0.00	11.85	0.3	5,480	0.00%
2019/09/26	22	11.95	0	0.00	11.95	22	5,406	0.41%
2019/09/25	60	11.95	60	11.95	11.95	0	5,510	0.00%
2019/09/23	60	11.90	60	11.95	12.00	0	5,509	0.00%
2019/09/20	60.2	11.90	60	11.95	11.95	0.2	5,538	0.00%
2019/09/19	0	12.00	0	0.00	11.95	0	5,497	0.00%
2019/09/18	20.2	11.90	20	11.95	11.95	0.2	5,488	0.00%
2019/09/17	2	11.90	0	0.00	11.90	2	5,493	0.04%
2019/09/16	60.1	12.00	0	0.00	12.00	60.1	5,546	1.08%
2019/09/12	2	12.00	0	0.00	11.95	2	5,602	0.04%
2019/09/11	0	12.05	0	0.00	12.00	0	5,706	0.00%
2019/09/10	1.1	12.00	0	0.00	11.95	1.1	5,704	0.02%
2019/09/09	1.2	11.90	0	0.00	11.85	1.2	5,684	0.02%
2019/09/05	1	11.75	4	11.75	11.80	-3	5,745	-0.05%
2019/09/03	0	11.80	0	0.00	11.75	0	6,119	0.00%
2019/09/02	0.3	11.80	0	0.00	11.75	0.3	6,242	0.00%
2019/08/30	1	11.80	0	0.00	11.80	1	6,498	0.02%
2019/08/28	2	11.70	2	11.75	11.75	0	6,656	0.00%
2019/08/27	5	11.56	0	0.00	11.60	5	6,643	0.08%
2019/08/26	6	12.43	0	0.00	12.45	6	6,459	0.09%
2019/08/23	10	12.50	0	0.00	12.50	10	6,289	0.16%
2019/08/22	2	12.50	0	0.00	12.50	2	6,224	0.03%
2019/08/21	0.7	12.55	0	0.00	12.50	0.7	6,194	0.01%
2019/08/20	1.2	12.55	0	0.00	12.55	1.2	6,269	0.02%
2019/08/19	0.2	12.55	0	0.00	12.55	0.2	6,294	0.00%
2019/08/16	1.1	12.50	0	0.00	12.45	1.1	6,276	0.02%
2019/08/15	2	12.35	0	0.00	12.35	2	6,222	0.03%
2019/08/14	20	12.45	30	12.50	12.55	-10	6,212	-0.16%
2019/08/13	1	12.45	0	0.00	12.45	1	6,170	0.02%
2019/08/12	1.6	12.54	0	0.00	12.50	1.6	6,160	0.03%
2019/08/08	1	12.40	0	0.00	12.40	1	6,131	0.02%
2019/08/07	1	12.35	0	0.00	12.30	1	6,166	0.02%
2019/08/06	7	12.10	0	0.00	12.25	7	6,224	0.11%
2019/08/05	10	12.30	0	0.00	12.30	10	6,174	0.16%
2019/08/02	7	12.42	0	0.00	12.40	7	6,213	0.11%
2019/08/01	1	12.60	50	12.60	12.55	-49	6,158	-0.80%
2019/07/31	1.2	12.65	0	0.00	12.65	1.2	6,169	0.02%
2019/07/30	0	0.00	1	12.75	12.70	-1	6,166	-0.02%
2019/07/29	5	12.70	0	0.00	12.75	5	6,365	0.08%
2019/07/26	0	0.00	20	12.75	12.75	-20	6,497	-0.31%
2019/07/25	1	12.70	0	0.00	12.80	1	6,663	0.02%
2019/07/24	16	12.74	0	0.00	12.70	16	6,821	0.23%
2019/07/23	2.2	12.80	0	0.00	12.80	2.2	6,955	0.03%
2019/07/22	0	0.00	40	12.70	12.75	-40	7,128	-0.56%
2019/07/19	0	12.65	5	12.60	12.65	-5	7,092	-0.07%
2019/07/18	1.6	12.57	1	12.55	12.60	0.6	7,096	0.01%
2019/07/16	2	12.55	0	0.00	12.55	2	7,046	0.03%
2019/07/15	0.1	12.60	0.5	12.60	12.60	-0.4	7,034	-0.01%
2019/07/12	3	12.55	30	12.55	12.60	-27	7,022	-0.38%
2019/07/11	0	12.55	2	12.55	12.55	-2	7,011	-0.03%
2019/07/10	0.4	12.50	0	0.00	12.50	0.4	7,008	0.01%
2019/07/09	0.2	12.50	0	12.50	12.50	0.2	7,017	0.00%
2019/07/08	11	12.48	0	0.00	12.45	11	7,020	0.16%
2019/07/05	10	12.48	2	12.40	12.45	8	7,018	0.11%
2019/07/03	0	0.00	88.2	12.30	12.40	-88.2	7,239	-1.22%
2019/07/02	0	0.00	500	12.30	12.30	-500	7,284	-6.86%	大賣/鉅額交易
2019/06/28	0	0.00	6	12.45	12.50	-6	7,189	-0.08%
2019/06/27	0	0.00	1	12.40	12.50	-1	7,246	-0.01%
2019/06/26	2	12.45	0	0.00	12.45	2	7,237	0.03%
2019/06/25	6.2	12.45	0	0.00	12.45	6.2	7,224	0.09%
2019/06/24	2	12.45	0	0.00	12.45	2	7,254	0.03%
2019/06/21	2	12.50	0	0.00	12.50	2	7,284	0.03%
2019/06/20	500	12.50	0	0.00	12.50	500	7,287	6.86%	大買/鉅額交易
2019/06/19	0	12.50	0	0.00	12.55	0	7,346	0.00%
2019/06/18	4.2	12.45	1	12.40	12.50	3.2	7,272	0.04%
2019/06/17	0.1	12.45	10	12.45	12.45	-9.9	7,354	-0.13%
2019/06/14	8	12.40	0	0.00	12.35	8	7,446	0.11%
2019/06/12	112	12.32	60	12.20	12.25	52	7,738	0.67%	大買/
2019/06/11	0	12.50	0	0.00	12.50	0	7,488	0.00%
2019/06/10	0.6	12.70	20	12.70	12.70	-19.4	7,366	-0.26%
2019/06/06	2	12.53	1	12.50	12.55	1	7,260	0.01%
2019/06/05	1	12.40	0	0.00	12.45	1	7,010	0.01%
2019/06/04	0	0.00	58	12.34	12.30	-58	6,885	-0.84%
2019/06/03	0	0.00	55	12.29	12.30	-55	6,919	-0.79%
2019/05/31	0	0.00	119	12.24	12.25	-119	6,870	-1.73%	大賣/鉅額交易
2019/05/29	101	12.05	100	12.10	12.10	1	6,807	0.01%	大買/
2019/05/28	102	12.20	0	0.00	12.10	102	6,798	1.50%	大買/鉅額交易
2019/05/24	2	12.05	3.1	12.02	12.10	-1.1	6,659	-0.02%
2019/05/23	4.8	12.04	0	0.00	12.00	4.8	6,584	0.07%
2019/05/22	13	12.08	0	0.00	12.10	13	6,546	0.20%
2019/05/21	46.3	12.06	501	12.05	12.05	-454.7	6,598	-6.89%	大賣/鉅額交易
2019/05/20	0.2	11.95	0	0.00	11.90	0.2	6,529	0.00%
2019/05/16	0.1	11.85	0	0.00	11.80	0.1	6,538	0.00%
2019/05/13	0	0.00	499	11.85	11.80	-499	6,397	-7.80%	大賣/鉅額交易
2019/05/09	2	11.85	4	11.80	11.85	-2	6,341	-0.03%
2019/05/08	0	0.00	6	11.89	11.90	-6	6,297	-0.10%
2019/05/07	100	11.90	0	0.00	11.90	100	6,259	1.60%
2019/05/06	626	11.95	45.5	12.00	11.85	580.5	6,235	9.31%	大買/鉅額交易
2019/05/03	430	12.03	148	12.05	12.05	282	6,031	4.68%	大買/大賣/鉅額交易
2019/05/02	4	12.11	0	0.00	12.15	4	5,909	0.07%
2019/04/30	1	11.95	12	11.91	12.00	-11	5,811	-0.19%
2019/04/29	2	11.80	6	11.75	11.80	-4	5,626	-0.07%
2019/04/26	2	11.50	10	11.50	11.50	-8	5,418	-0.15%
2019/04/25	4	11.38	0	0.00	11.40	4	5,215	0.08%
2019/04/24	1	11.35	2	11.30	11.35	-1	5,158	-0.02%
2019/04/23	2.3	11.33	0	0.00	11.35	2.3	5,166	0.04%
2019/04/19	20	11.25	4	11.25	11.30	16	5,304	0.30%
2019/04/18	0.3	11.25	1	11.25	11.20	-0.7	5,285	-0.01%
2019/04/17	1	11.25	11	11.25	11.25	-10	5,287	-0.19%
2019/04/15	2	11.25	0	0.00	11.30	2	5,204	0.04%
2019/04/11	0	0.00	200	11.25	11.25	-200	5,135	-3.89%	大賣/鉅額交易
2019/04/10	200	11.15	7	11.20	11.25	193	5,099	3.78%	大買/鉅額交易
2019/04/09	2	11.30	0	0.00	11.30	2	4,895	0.04%
2019/04/03	34	11.35	0	0.00	11.35	34	4,730	0.72%
2019/04/02	30	11.40	0	0.00	11.35	30	4,668	0.64%
2019/04/01	40	11.35	0	0.00	11.40	40	4,628	0.86%
2019/03/29	50	11.40	0	0.00	11.40	50	4,544	1.10%
2019/03/26	0	0.00	2	11.35	11.35	-2	4,395	-0.05%
2019/03/25	5.4	11.16	0	0.00	11.20	5.4	4,347	0.12%
2019/03/22	5	11.25	10	11.20	11.30	-5	4,262	-0.12%
2019/03/20	5	11.36	8	11.25	11.30	-3	4,143	-0.07%
2019/03/19	5	11.38	3	11.40	11.40	2	4,032	0.05%
2019/03/18	10.3	11.20	21	11.10	11.30	-10.7	3,907	-0.27%
2019/03/15	1	11.05	12	11.05	11.05	-11	3,756	-0.29%
2019/03/14	1	10.90	0	0.00	10.90	1	3,577	0.03%
2019/03/12	3	10.92	3.7	10.95	10.90	-0.7	3,577	-0.02%
2019/03/05	2	10.70	0	0.00	10.70	2	3,415	0.06%
2019/03/04	0	0.00	30.7	10.70	10.75	-30.7	3,395	-0.90%
2019/02/27	4	10.65	0	0.00	10.65	4	3,338	0.12%
2019/02/25	7	10.65	8	10.60	10.65	-1	3,279	-0.03%
2019/02/19	0	10.60	0	0.00	10.60	0	3,131	0.00%
2019/02/18	0.3	10.60	0	0.00	10.60	0.3	3,125	0.01%
2019/02/15	7	10.60	0	0.00	10.55	7	3,103	0.23%
2019/01/29	0	0.00	6.6	10.44	10.45	-6.6	2,872	-0.23%
2019/01/25	0	0.00	2	10.45	10.45	-2	2,811	-0.07%
2019/01/21	0	10.40	0	0.00	10.40	0	2,692	0.00%
2019/01/18	0.3	10.35	0	0.00	10.40	0.3	2,762	0.01%
2019/01/15	0	0.00	2	10.35	10.35	-2	2,893	-0.07%
2019/01/11	15	10.35	0	0.00	10.35	15	3,041	0.49%
2019/01/07	0.3	10.20	0	0.00	10.20	0.3	3,068	0.01%
2018/12/25	3	10.10	0	0.00	10.10	3	3,440	0.09%
2018/12/19	1	10.15	0	0.00	10.20	1	3,665	0.03%
2018/12/18	0.3	10.20	0	0.00	10.15	0.3	3,656	0.01%
2018/12/13	0	0.00	1	10.20	10.20	-1	3,661	-0.03%
2018/12/10	5	10.15	0	0.00	10.20	5	3,816	0.13%
2018/12/07	0.3	10.20	0	0.00	10.20	0.3	3,835	0.01%
2018/12/06	21	10.20	0	0.00	10.15	21	3,851	0.55%
2018/12/05	1	10.20	0	0.00	10.20	1	3,824	0.03%
2018/12/04	0	0.00	0.2	10.35	10.35	-0.2	3,871	-0.01%
2018/11/30	1	10.20	0	0.00	10.20	1	3,908	0.03%
2018/11/29	0	0.00	5	10.25	10.25	-5	3,921	-0.13%
2018/11/28	0	0.00	0.2	10.25	10.25	-0.2	3,926	0.00%
2018/11/27	5	10.25	0	0.00	10.20	5	3,935	0.13%
2018/11/26	0	0.00	12	10.25	10.25	-12	4,003	-0.30%
2018/11/22	0	0.00	2	10.20	10.20	-2	4,037	-0.05%
2018/11/21	5	10.20	0	0.00	10.20	5	4,067	0.12%
2018/11/20	0	10.25	0	0.00	10.25	0	4,059	0.00%
2018/11/19	4.3	10.25	0	0.00	10.25	4.3	4,074	0.11%
2018/11/15	2	10.20	0	0.00	10.25	2	4,139	0.05%
2018/10/31	10	10.15	0	0.00	10.20	10	4,391	0.23%
2018/10/26	5	10.10	0	0.00	10.15	5	4,493	0.11%
2018/10/19	10	10.20	2	10.20	10.25	8	4,913	0.16%
2018/10/18	6	10.30	0	0.00	10.30	6	4,767	0.13%
2018/10/11	1	10.25	0	0.00	10.25	1	4,722	0.02%
2018/10/09	5	10.60	0	0.00	10.60	5	4,601	0.11%
2018/10/08	0.1	10.55	2	10.50	10.50	-1.9	4,611	-0.04%
2018/10/05	0	0.00	2	10.50	10.50	-2	4,625	-0.04%
2018/10/03	0	0.00	0.3	10.75	10.70	-0.3	4,525	-0.01%
2018/10/02	2	10.70	23	10.75	10.75	-21	4,509	-0.47%
2018/09/28	0	0.00	2	10.73	10.75	-2	4,511	-0.04%
2018/09/27	7	10.65	0	0.00	10.70	7	4,407	0.16%
2018/09/26	16	10.65	1.4	10.70	10.65	14.6	4,432	0.33%
2018/09/25	8	10.65	0	0.00	10.70	8	4,404	0.18%
2018/09/20	20	10.70	1	10.65	10.70	19	4,393	0.43%
2018/09/14	1	10.60	5	10.60	10.65	-4	4,357	-0.09%
2018/09/13	2	10.60	10	10.55	10.60	-8	4,288	-0.19%
2018/09/12	5	10.45	0	0.00	10.55	5	4,250	0.12%
2018/09/07	0	10.45	0	0.00	10.45	0	4,190	0.00%
2018/09/06	0.1	10.45	0	0.00	10.40	0.1	4,165	0.00%
2018/08/24	0	0.00	15	10.20	10.20	-15	4,123	-0.36%
2018/08/23	0	0.00	30	10.25	10.30	-30	4,134	-0.73%
2018/08/22	0	0.00	2	10.25	10.25	-2	4,163	-0.05%
2018/08/15	0	0.00	3	10.15	10.15	-3	4,057	-0.07%
2018/08/13	1	10.20	0	0.00	10.20	1	4,082	0.02%
2018/08/10	10	10.25	0	0.00	10.30	10	4,037	0.25%
2018/08/09	1	10.25	0	0.00	10.20	1	3,994	0.03%
2018/08/06	10	10.30	0	0.00	10.35	10	3,963	0.25%
2018/08/02	0	0.00	2	10.15	10.15	-2	3,941	-0.05%
2018/08/01	1	10.20	5	10.20	10.25	-4	3,873	-0.10%
2018/07/31	1.1	10.20	5	10.15	10.15	-3.9	3,844	-0.10%
2018/07/30	23	10.65	0	0.00	10.65	23	3,618	0.64%
2018/07/27	0	0.00	3	10.65	10.65	-3	3,390	-0.09%
2018/07/17	2	10.45	0	0.00	10.50	2	3,142	0.06%
2018/07/16	86	10.40	0	0.00	10.40	86	3,098	2.78%
2018/07/13	10	10.40	0	0.00	10.45	10	3,081	0.32%
2018/07/11	0.6	10.35	0	0.00	10.35	0.6	3,080	0.02%
2018/07/10	0.4	10.40	1	10.35	10.40	-0.6	3,089	-0.02%
2018/07/05	0	0.00	1	10.30	10.30	-1	3,154	-0.03%
2018/07/04	2	10.30	0	0.00	10.30	2	3,180	0.06%
2018/06/28	0	0.00	2	10.40	10.35	-2	3,155	-0.06%
2018/06/26	10	10.45	0	0.00	10.50	10	3,156	0.32%
2018/06/22	2	10.45	0	0.00	10.45	2	3,173	0.06%
2018/06/20	0	0.00	1	10.55	10.50	-1	3,237	-0.03%
2018/06/13	5	10.45	0	0.00	10.45	5	3,230	0.15%
2018/06/07	0.7	10.40	0	0.00	10.45	0.7	3,475	0.02%
2018/06/05	0	0.00	1	10.35	10.45	-1	3,406	-0.03%
2018/06/04	0.6	10.40	0	10.40	10.40	0.5	3,396	0.02%
2018/05/31	2	10.35	0	0.00	10.30	2	3,413	0.06%
2018/05/30	1	10.35	3	10.35	10.35	-2	3,451	-0.06%
2018/05/29	1	10.40	0	0.00	10.40	1	3,428	0.03%
2018/05/28	4	10.40	0	0.00	10.40	4	3,486	0.11%
2018/05/23	0	0.00	0.3	10.35	10.35	-0.3	3,639	-0.01%
2018/05/21	10	10.40	0	0.00	10.40	10	3,760	0.27%
2018/05/17	2	10.35	0	0.00	10.35	2	3,867	0.05%
2018/05/15	1	10.35	0	0.00	10.35	1	4,007	0.02%
2018/05/10	35	10.30	0	0.00	10.35	35	4,326	0.81%
2018/05/08	0	0.00	2	10.30	10.30	-2	4,389	-0.05%
2018/05/03	0	0.00	0	10.40	10.35	0	4,432	0.00%
2018/04/27	15	10.20	0	0.00	10.15	15	4,407	0.34%
2018/04/19	0.8	10.20	0	0.00	10.20	0.8	4,747	0.02%
2018/04/17	0	10.20	0	0.00	10.15	0	4,876	0.00%
2018/04/16	8.4	10.20	0	0.00	10.15	8.4	4,872	0.17%
2018/04/13	0	0.00	10	10.20	10.20	-10	4,906	-0.20%
2018/04/02	2	10.25	5	10.25	10.20	-3	5,002	-0.06%
2018/03/30	0	0.00	2.7	10.20	10.20	-2.7	5,000	-0.05%
2018/03/28	2	10.25	0	0.00	10.25	2	4,931	0.04%
2018/03/27	10	10.20	0	0.00	10.25	10	4,912	0.20%
2018/03/22	2	10.35	0	0.00	10.30	2	4,828	0.04%
2018/03/16	10	10.30	0	0.00	10.40	10	4,851	0.21%
2018/03/15	3.1	10.30	0	0.00	10.25	3.1	4,738	0.07%
2018/03/13	0	0.00	10	10.20	10.25	-10	4,605	-0.22%
2018/03/12	20	10.15	0	0.00	10.15	20	4,550	0.44%
2018/03/07	10	10.15	0	0.00	10.10	10	4,706	0.21%
2018/03/06	0	0.00	2	10.15	10.10	-2	4,787	-0.04%
2018/02/27	20	10.15	0	0.00	10.15	20	4,699	0.43%
2018/02/23	2	10.25	11	10.25	10.20	-9	4,680	-0.19%
2018/02/21	30	10.20	1	10.15	10.15	29	4,736	0.61%
2018/02/09	1	9.90	0	0.00	10.05	1	4,513	0.02%
2018/02/08	1	9.97	0	0.00	10.00	1	4,451	0.02%
2018/02/07	1	9.95	0	0.00	10.00	1	4,414	0.02%
2018/02/06	42	9.98	2	9.81	9.88	40	4,306	0.93%
2018/02/01	6	10.15	0	0.00	10.10	6	3,986	0.15%
2018/01/18	4	10.25	0.1	10.20	10.20	3.9	3,691	0.11%
2018/01/16	7	10.28	1	10.25	10.25	6	3,560	0.17%
2018/01/11	10	10.18	10	10.15	10.15	0	3,576	0.00%
2018/01/10	0	0.00	2	10.10	10.05	-2	3,512	-0.06%
2018/01/05	0	0.00	2	10.00	10.05	-2	3,377	-0.06%
2018/01/03	0	0.00	1	10.00	9.97	-1	3,281	-0.03%
2018/01/02	0	0.00	1	9.91	9.91	-1	3,221	-0.03%