台中銀 (2812)-元大-台中中港券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.25
漲跌
▲0.15
漲幅
+0.83%
成交量
9,467張
產業
上市金融類股
875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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/05/20	0	0.00	22	18.27	18.25	-22	7,192	-0.31%
2024/05/17	0	0.00	0.1	18.05	18.10	-0.1	7,110	0.00%
2024/05/16	0	0.00	0.6	17.95	17.95	-0.6	7,127	-0.01%
2024/05/15	10	17.90	0	0.00	17.90	10	7,203	0.14%
2024/05/14	0	0.00	0.1	18.00	17.90	-0.1	7,288	0.00%
2024/05/13	0	0.00	5.6	18.14	18.05	-5.6	7,381	-0.08%
2024/05/10	0	0.00	17	18.00	18.05	-17	7,667	-0.22%
2024/05/09	1	17.90	0	0.00	17.85	1	9,122	0.01%
2024/05/07	0	0.00	0.1	18.00	18.00	-0.1	9,213	0.00%
2024/05/06	3	18.10	8	18.05	18.05	-5	9,132	-0.05%
2024/05/03	0	17.83	4	17.80	17.80	-4	9,025	-0.04%
2024/04/30	1	17.65	0	0.00	17.70	1	8,924	0.01%
2024/04/29	0	0.00	3	17.70	17.80	-3	8,881	-0.03%
2024/04/24	3	17.47	0	0.00	17.45	3	8,771	0.03%
2024/04/19	0	0.00	20	16.90	17.10	-20	8,587	-0.23%
2024/04/18	0	0.00	1	17.25	17.40	-1	8,456	-0.01%
2024/04/16	1	17.05	0	0.00	17.00	1	8,584	0.01%
2024/04/15	0	0.00	233.9	17.20	17.40	-233.9	8,476	-2.76%	大賣/鉅額交易
2024/04/09	0	0.00	0.7	17.10	17.15	-0.7	8,298	-0.01%
2024/04/03	1	16.95	0	0.00	17.00	1	8,262	0.01%
2024/04/01	5	17.25	0	0.00	17.10	5	8,240	0.06%
2024/03/29	6	17.05	0	0.00	17.10	6	8,224	0.07%
2024/03/28	0.1	17.10	5	17.10	17.05	-4.9	8,205	-0.06%
2024/03/27	0	0.00	1	17.10	17.05	-1	8,207	-0.01%
2024/03/26	1	16.95	2.2	16.90	16.85	-1.2	8,182	-0.01%
2024/03/25	0	0.00	3	16.90	16.90	-3	8,172	-0.04%
2024/03/22	0	0.00	0.5	17.20	17.00	-0.5	8,244	-0.01%
2024/03/21	5	16.90	0.1	16.95	16.95	4.9	8,273	0.06%
2024/03/20	4.7	16.83	0	16.85	16.75	4.7	8,250	0.06%
2024/03/19	4	16.91	0	0.00	16.90	4	8,199	0.05%
2024/03/18	3.1	17.10	16	17.00	17.10	-12.9	8,193	-0.16%
2024/03/15	1	17.15	3	17.45	17.20	-2	8,090	-0.02%
2024/03/14	4.1	17.55	0.5	17.56	17.55	3.6	7,817	0.05%
2024/03/13	0	0.00	20	17.40	17.55	-20	7,716	-0.26%
2024/03/12	60	17.29	2	17.30	17.30	58	7,655	0.76%
2024/03/08	2	17.15	2	17.10	17.10	0	7,737	0.00%
2024/03/07	0	0.00	5	17.15	17.15	-5	7,643	-0.07%
2024/03/06	3	17.08	14.1	17.04	17.10	-11.1	7,564	-0.15%
2024/03/05	0.1	16.80	7	16.75	16.75	-6.9	7,463	-0.09%
2024/03/04	0	0.00	10	16.75	16.75	-10	7,428	-0.13%
2024/03/01	36.5	16.71	2.4	16.76	16.80	34.1	7,384	0.46%
2024/02/29	20	16.45	45.3	16.51	16.65	-25.3	7,294	-0.35%
2024/02/27	71	16.43	0	0.00	16.40	71	7,143	0.99%
2024/02/26	0.4	16.35	61.6	16.38	16.40	-61.3	7,083	-0.86%
2024/02/23	0	0.00	15	15.75	15.70	-15	6,620	-0.23%
2024/02/22	3	15.83	0	0.00	15.80	3	6,636	0.05%
2024/02/21	0	0.00	2	15.70	15.85	-2	6,618	-0.03%
2024/02/20	3	15.60	0	0.00	15.60	3	6,703	0.04%
2024/02/16	8	15.49	0.5	15.55	15.50	7.5	6,724	0.11%
2024/02/15	2	15.43	19	15.44	15.50	-17	6,602	-0.26%
2024/02/05	20.1	15.40	10	15.40	15.35	10.1	6,461	0.16%
2024/02/02	31.1	15.30	5	15.35	15.40	26.1	6,356	0.41%
2024/02/01	106.3	15.25	35	15.13	15.30	71.3	6,057	1.18%	大買/
2024/01/31	2	15.70	0	0.00	15.70	2	4,569	0.04%
2024/01/30	1	15.90	1	15.95	15.85	0	4,473	0.00%
2024/01/26	0	0.00	2	15.95	16.00	-2	4,453	-0.04%
2024/01/23	1	15.95	0	0.00	15.95	1	4,477	0.02%
2024/01/22	2	15.85	0	0.00	15.85	2	4,498	0.04%
2024/01/19	4	15.88	8	15.85	15.95	-4	4,497	-0.09%
2024/01/17	12	15.80	0	0.00	15.80	12	4,485	0.27%
2024/01/16	5.1	15.95	15	15.95	15.90	-9.9	4,430	-0.22%
2024/01/15	1	16.10	0	0.00	16.10	1	4,366	0.02%
2024/01/12	1.1	16.10	2	16.10	16.15	-0.9	4,399	-0.02%
2024/01/11	0	16.20	0	0.00	16.20	0	4,382	0.00%
2024/01/10	2	16.10	29	16.12	16.15	-27	4,400	-0.61%
2024/01/08	0	0.00	2	16.00	15.90	-2	4,216	-0.05%
2024/01/05	3	15.95	0.4	16.00	15.95	2.6	4,209	0.06%
2024/01/04	1	15.90	12.1	15.90	15.95	-11.1	4,224	-0.26%
2024/01/03	0	15.95	0	0.00	15.90	0	4,301	0.00%
2023/12/29	0	0.00	1	15.90	15.90	-1	4,321	-0.02%
2023/12/27	1	15.95	1	15.85	15.90	0	4,332	0.00%
2023/12/25	0.9	15.80	0	0.00	15.80	0.9	4,334	0.02%
2023/12/22	5	15.70	0	0.00	15.70	5	4,353	0.11%
2023/12/21	2	15.78	0	0.00	15.75	2	4,350	0.05%
2023/12/20	0	0.00	2	15.90	15.90	-2	4,329	-0.05%
2023/12/19	3.6	15.77	40	15.75	15.75	-36.4	4,316	-0.84%
2023/12/18	3.3	16.03	2	16.00	15.95	1.3	4,231	0.03%
2023/12/15	0	0.00	0.4	16.50	16.20	-0.4	4,157	-0.01%
2023/12/14	0	0.00	2	16.40	16.35	-2	4,138	-0.05%
2023/12/13	24	16.26	8	16.20	16.20	16	4,085	0.39%
2023/12/12	21.3	16.45	5	16.55	16.50	16.3	3,978	0.41%
2023/12/11	3	16.47	41	16.44	16.45	-38	3,940	-0.96%
2023/12/08	0	0.00	2.6	16.13	16.20	-2.6	3,811	-0.07%
2023/12/07	0.5	16.00	0.5	16.05	16.05	0	3,739	0.00%
2023/12/06	2	16.15	3	16.07	16.05	-1	3,707	-0.03%
2023/12/04	1	15.75	0	0.00	15.80	1	3,503	0.03%
2023/11/30	0	0.00	66.9	15.60	15.80	-66.9	3,475	-1.93%
2023/11/29	0.3	15.65	0	0.00	15.65	0.3	3,395	0.01%
2023/11/27	2	15.60	0	0.00	15.55	2	3,344	0.06%
2023/11/24	0	0.00	10.2	15.65	15.60	-10.2	3,336	-0.31%
2023/11/23	11	15.70	14.8	15.58	15.70	-3.8	3,312	-0.11%
2023/11/22	0	0.00	0.5	15.45	15.50	-0.5	3,201	-0.02%
2023/11/21	0	0.00	0.3	15.41	15.45	-0.3	3,169	-0.01%
2023/11/20	0	0.00	0	15.45	15.40	0	3,079	0.00%
2023/11/17	10	15.25	1	15.35	15.35	9	3,026	0.30%
2023/11/15	0	0.00	7.2	14.95	15.00	-7.2	2,824	-0.26%
2023/11/10	6	14.95	0	0.00	14.90	6	2,997	0.20%
2023/11/09	0.5	14.90	0	0.00	14.90	0.5	3,030	0.02%
2023/11/06	10	14.85	0	0.00	14.90	10	3,086	0.32%
2023/11/03	1	14.80	0	0.00	14.80	1	3,084	0.03%
2023/10/31	0	0.00	0.6	14.70	14.70	-0.6	3,135	-0.02%
2023/10/30	1	14.70	0	0.00	14.65	1	3,243	0.03%
2023/10/27	0	0.00	10.4	14.80	14.70	-10.4	3,250	-0.32%
2023/10/25	4	14.75	4	14.75	14.75	0	3,294	0.00%
2023/10/23	0	0.00	0.4	14.80	14.80	-0.4	3,373	-0.01%
2023/10/20	3	14.78	100	14.70	14.85	-97	3,402	-2.85%
2023/10/19	11	14.90	0	0.00	14.90	11	3,428	0.32%
2023/10/18	1	14.85	3	14.85	14.90	-2	3,467	-0.06%
2023/10/17	0	0.00	3	14.90	14.90	-3	3,476	-0.09%
2023/10/16	2	14.90	1.2	14.88	14.95	0.8	3,655	0.02%
2023/10/05	3	14.67	0	0.00	14.70	3	4,580	0.07%
2023/10/04	5.5	14.71	0	0.00	14.70	5.5	4,602	0.12%
2023/10/02	0.2	14.75	0	0.00	14.75	0.2	4,752	0.00%
2023/09/28	5	14.70	0	0.00	14.65	5	4,891	0.10%
2023/09/26	6	14.74	0	0.00	14.70	6	4,961	0.12%
2023/09/22	0.2	14.80	0	0.00	14.75	0.2	5,226	0.00%
2023/09/21	1.4	14.81	0	0.00	14.75	1.4	5,228	0.03%
2023/09/18	1	14.90	0	0.00	14.90	1	5,284	0.02%
2023/09/15	0.2	14.95	0	0.00	14.95	0.2	5,308	0.00%
2023/09/14	0	0.00	8	14.90	14.90	-8	5,299	-0.15%
2023/09/13	1.6	14.90	1	14.85	14.90	0.6	5,311	0.01%
2023/09/08	2	14.80	0	0.00	14.80	2	5,393	0.04%
2023/09/07	4	14.75	0.4	14.80	14.75	3.6	5,419	0.07%
2023/09/06	0	0.00	1	14.85	14.80	-1	5,466	-0.02%
2023/09/05	21	14.95	7	14.90	14.90	14	5,470	0.26%
2023/09/04	13	14.92	1	14.93	14.90	12	5,520	0.22%
2023/09/01	1.7	14.85	0.1	14.80	14.85	1.6	5,539	0.03%
2023/08/30	13	14.80	0	0.00	14.80	13	5,615	0.23%
2023/08/29	0	0.00	1	14.75	14.80	-1	5,620	-0.02%
2023/08/25	19.6	14.61	1	14.60	14.60	18.6	5,686	0.33%
2023/08/24	1	14.65	1	14.60	14.65	0	5,703	0.00%
2023/08/23	0.2	14.65	0.1	14.70	14.60	0.1	5,763	0.00%
2023/08/22	0	0.00	10	14.65	14.65	-10	5,809	-0.17%
2023/08/21	0	0.00	2.5	14.62	14.65	-2.5	5,828	-0.04%
2023/08/18	5.1	14.59	0	0.00	14.55	5.1	5,861	0.09%
2023/08/17	5.1	14.39	0	0.00	14.55	5.1	5,830	0.09%
2023/08/16	23.3	14.45	51	14.42	14.50	-27.7	5,797	-0.48%
2023/08/15	4	14.69	0	0.00	14.65	4	5,689	0.07%
2023/08/14	6	14.73	1	14.75	14.70	5	5,704	0.09%
2023/08/11	0	0.00	3	14.85	14.90	-3	5,765	-0.05%
2023/08/10	2	14.85	0	0.00	14.85	2	5,816	0.03%
2023/08/09	0	0.00	34	14.85	14.85	-34	5,824	-0.58%
2023/08/08	4.2	14.83	31	14.80	14.80	-26.8	5,865	-0.46%
2023/08/07	1	14.85	0	0.00	14.90	1	5,967	0.02%
2023/08/04	2	14.85	0	0.00	14.85	2	5,993	0.03%
2023/08/02	4	14.86	3	14.85	14.85	1	6,033	0.02%
2023/08/01	2	14.90	0	0.00	15.00	2	6,003	0.03%
2023/07/31	22	14.91	3	15.00	14.90	19	6,038	0.31%
2023/07/28	2	15.00	0	0.00	15.00	2	6,037	0.03%
2023/07/27	6	15.00	1	15.05	15.05	5	6,158	0.08%
2023/07/26	7	15.07	1	15.05	15.05	6	6,289	0.10%
2023/07/25	15	14.85	3	14.88	14.90	12	6,312	0.19%
2023/07/24	1	14.80	1	14.85	14.80	0	6,290	0.00%
2023/07/21	0	0.00	1	14.95	14.90	-1	6,277	-0.02%
2023/07/20	21	14.95	1	14.90	14.95	20	6,368	0.31%
2023/07/19	15	14.99	4.3	15.02	15.00	10.7	6,347	0.17%
2023/07/18	4	15.00	24	14.99	15.15	-20	6,220	-0.32%
2023/07/17	18.2	15.70	28.2	15.71	15.75	-10	5,840	-0.17%
2023/07/14	0	0.00	1	15.50	15.55	-1	5,566	-0.02%
2023/07/13	30.1	15.45	10.1	15.50	15.45	20.1	5,480	0.37%
2023/07/11	1	15.40	2	15.43	15.45	-1	5,482	-0.02%
2023/07/07	1	15.20	0	0.00	15.20	1	5,473	0.02%
2023/07/06	7	15.25	0	0.00	15.20	7	5,464	0.13%
2023/07/05	103	15.55	0	0.00	15.50	103	5,340	1.93%	大買/鉅額交易
2023/07/04	18	15.45	3	15.45	15.45	15	5,311	0.28%
2023/07/03	38	15.50	3.1	15.43	15.45	34.9	5,297	0.66%
2023/06/30	0	0.00	7.2	15.08	15.20	-7.2	5,217	-0.14%
2023/06/29	0.1	15.00	0	0.00	14.95	0.1	5,042	0.00%
2023/06/27	4.8	14.93	0	0.00	14.90	4.8	5,091	0.09%
2023/06/21	0	0.00	25.6	14.83	14.90	-25.6	5,055	-0.51%
2023/06/19	0.1	14.80	0	0.00	14.80	0.1	5,120	0.00%
2023/06/16	0	14.85	0.1	14.85	14.80	-0.1	5,149	0.00%
2023/06/15	15	14.83	0	0.00	14.80	15	5,129	0.29%
2023/06/14	2	14.95	0	0.00	14.90	2	5,187	0.04%
2023/06/12	0	0.00	2	14.90	14.85	-2	5,429	-0.04%
2023/06/09	1	14.75	0	0.00	14.75	1	5,640	0.02%
2023/06/07	2	14.80	0	0.00	14.80	2	5,987	0.03%
2023/06/06	0	0.00	2	14.75	14.80	-2	6,036	-0.03%
2023/06/05	5	14.75	0	0.00	14.75	5	6,096	0.08%
2023/06/01	0	14.70	0	0.00	14.65	0	6,229	0.00%
2023/05/31	6	14.70	0	0.00	14.65	6	6,269	0.10%
2023/05/30	0.5	14.65	0	0.00	14.70	0.5	6,363	0.01%
2023/05/29	13	14.65	7.4	14.65	14.65	5.7	6,459	0.09%
2023/05/25	2	14.65	0	0.00	14.65	2	6,690	0.03%
2023/05/24	1	14.75	0	0.00	14.70	1	6,793	0.01%
2023/05/23	0.3	14.70	0.2	14.75	14.70	0.1	6,811	0.00%
2023/05/19	1	14.70	0	0.00	14.70	1	7,004	0.01%
2023/05/18	0	0.00	0.1	14.75	14.70	-0.1	7,049	0.00%
2023/05/15	0	0.00	1	14.55	14.60	-1	6,957	-0.01%
2023/05/12	3	14.45	0	0.00	14.55	3	6,983	0.04%
2023/05/11	5	14.60	0	0.00	14.55	5	7,003	0.07%
2023/05/10	0	0.00	101	14.70	14.70	-101	6,955	-1.45%	大賣/鉅額交易
2023/05/09	0	14.65	0	0.00	14.70	0	7,038	0.00%
2023/05/08	1.1	14.65	1	14.65	14.65	0.1	7,071	0.00%
2023/05/05	0	0.00	0.8	14.65	14.65	-0.8	7,115	-0.01%
2023/05/04	14	14.40	2	14.55	14.55	12	7,194	0.17%
2023/05/03	3	14.50	1.5	14.47	14.45	1.5	7,183	0.02%
2023/05/02	1	14.20	3.5	14.33	14.40	-2.5	7,141	-0.04%
2023/04/27	10.3	14.10	6.1	14.10	14.10	4.1	7,151	0.06%
2023/04/25	3	14.05	0	0.00	14.00	3	7,220	0.04%
2023/04/24	1	13.95	2	14.00	14.00	-1	7,138	-0.01%
2023/04/21	2	13.95	0	0.00	13.95	2	7,197	0.03%
2023/04/20	1	14.00	2	14.00	13.95	-1	7,250	-0.01%
2023/04/19	3	14.08	0	0.00	14.10	3	7,242	0.04%
2023/04/18	3	14.15	0	0.00	14.05	3	7,222	0.04%
2023/04/17	102	14.20	9	14.15	14.15	93	7,182	1.29%	大買/
2023/04/14	10	14.20	0	0.00	14.15	10	7,079	0.14%
2023/04/13	11.4	14.17	244	14.20	14.15	-232.6	7,050	-3.30%	大賣/鉅額交易
2023/04/12	3	14.05	0	0.00	14.10	3	6,995	0.04%
2023/04/11	0	0.00	2	14.00	14.00	-2	6,937	-0.03%
2023/04/06	0	0.00	6	13.85	13.90	-6	6,826	-0.09%
2023/03/31	0	0.00	22	13.85	13.85	-22	6,814	-0.32%
2023/03/30	26	13.85	0.3	13.85	13.80	25.7	6,848	0.37%
2023/03/29	0.1	13.85	0	0.00	13.85	0.1	7,078	0.00%
2023/03/27	0.1	13.80	0	0.00	13.75	0.1	7,037	0.00%
2023/03/23	0	0.00	2	13.80	13.80	-2	7,004	-0.03%
2023/03/22	0	13.80	0	0.00	13.80	0	6,973	0.00%
2023/03/20	1.2	13.55	0	0.00	13.60	1.2	6,858	0.02%
2023/03/17	0.1	13.55	0	0.00	13.55	0.1	6,842	0.00%
2023/03/16	3.5	13.50	3	13.45	13.50	0.5	6,757	0.01%
2023/03/14	11.3	13.57	0.1	13.60	13.60	11.2	6,510	0.17%
2023/03/13	18.5	13.69	12.1	13.60	13.75	6.3	6,266	0.10%
2023/03/10	5.1	13.88	9	13.89	13.90	-3.9	6,050	-0.06%
2023/03/09	1.1	14.10	0	0.00	14.05	1.1	5,909	0.02%
2023/03/08	0.1	14.15	0	0.00	14.15	0.1	5,845	0.00%
2023/03/07	11	14.05	0.9	14.05	14.05	10.1	5,796	0.17%
2023/03/06	0.2	13.85	1	13.85	13.90	-0.8	5,682	-0.01%
2023/03/03	3	13.75	0	0.00	13.75	3	5,597	0.05%
2023/03/02	1	13.75	0	0.00	13.75	1	5,567	0.02%
2023/03/01	4	13.83	10	13.80	13.90	-6	5,443	-0.11%
2023/02/24	5.1	13.73	2.2	13.75	13.75	2.9	5,339	0.05%
2023/02/23	23	13.68	0	0.00	13.65	23	5,141	0.45%
2023/02/22	0	0.00	2	13.40	13.45	-2	5,001	-0.04%
2023/02/21	2.8	13.40	0	0.00	13.35	2.8	4,879	0.06%
2023/02/20	5	13.40	2	13.45	13.40	3	4,846	0.06%
2023/02/17	2	13.20	2	13.20	13.25	0	4,645	0.00%
2023/02/16	3	13.20	0	0.00	13.20	3	4,645	0.06%
2023/02/15	1	13.20	0	0.00	13.20	1	4,625	0.02%
2023/02/13	5	13.25	0	0.00	13.25	5	4,583	0.11%
2023/02/10	1	13.20	0.5	13.25	13.20	0.5	4,525	0.01%
2023/02/09	2	13.25	0	0.00	13.20	2	4,484	0.04%
2023/02/06	0	0.00	0	13.20	13.20	0	4,217	0.00%
2023/02/03	2	13.23	0.7	13.25	13.25	1.3	4,145	0.03%
2023/02/02	2	13.20	8	13.20	13.20	-6	4,044	-0.15%
2023/02/01	1	13.15	3	13.15	13.10	-2	3,912	-0.05%
2023/01/31	0	0.00	3	13.15	13.10	-3	3,879	-0.08%
2023/01/17	4	13.00	0	0.00	13.05	4	3,692	0.11%
2023/01/16	0	0.00	0	13.10	13.10	0	3,604	0.00%
2023/01/13	4	13.05	5	13.05	13.05	-1	3,586	-0.03%
2023/01/12	4	13.05	0	0.00	13.05	4	3,620	0.11%
2023/01/10	0	0.00	3	13.10	13.10	-3	3,627	-0.08%
2023/01/09	2	13.00	12	13.00	13.00	-10	3,597	-0.28%
2023/01/06	2	12.88	0	0.00	12.90	2	3,593	0.06%
2023/01/03	2	12.85	0	0.00	12.80	2	3,760	0.05%
2022/12/30	0	0.00	36	12.85	12.80	-36	3,751	-0.96%
2022/12/29	2	12.80	0	0.00	12.80	2	3,749	0.05%
2022/12/28	7	12.86	5	12.85	12.85	2	3,778	0.05%
2022/12/27	2	12.90	22	12.90	12.90	-20	3,789	-0.53%
2022/12/22	6.5	12.80	0.1	12.90	12.85	6.4	3,917	0.16%
2022/12/21	5.2	12.72	7	12.84	12.80	-1.8	3,953	-0.05%
2022/12/20	23.2	13.00	0	0.00	12.95	23.2	3,763	0.62%
2022/12/16	2	13.05	1	13.05	13.10	1	3,829	0.03%
2022/12/15	0.2	13.15	0.3	13.10	13.10	-0.1	3,832	0.00%
2022/12/14	0	0.00	2	13.10	13.10	-2	3,850	-0.05%
2022/12/13	1	13.10	0	0.00	13.05	1	3,832	0.03%
2022/12/07	0.5	13.05	1	13.05	13.00	-0.5	4,152	-0.01%
2022/12/05	0	0.00	1	13.05	13.15	-1	4,197	-0.02%
2022/12/02	0	13.15	0	0.00	13.10	0	4,207	0.00%
2022/12/01	0	0.00	1	13.20	13.15	-1	4,264	-0.02%
2022/11/30	0	0.00	1	13.15	13.10	-1	4,262	-0.02%
2022/11/29	0	0.00	3	13.10	13.15	-3	4,285	-0.07%
2022/11/28	0	0.00	12	12.96	13.05	-12	4,269	-0.28%
2022/11/25	0	0.00	4.1	13.03	13.05	-4.1	4,339	-0.09%
2022/11/24	0	0.00	5	12.94	13.05	-5	4,349	-0.11%
2022/11/23	0	0.00	7	12.89	12.95	-7	4,328	-0.16%
2022/11/22	0	0.00	2	12.78	12.85	-2	4,317	-0.05%
2022/11/21	0	0.00	2	12.75	12.75	-2	4,315	-0.05%
2022/11/18	2	12.70	1	12.75	12.75	1	4,338	0.02%
2022/11/17	0	0.00	4	12.70	12.75	-4	4,353	-0.09%
2022/11/16	4	12.79	1	12.75	12.70	3	4,356	0.07%
2022/11/15	0.5	12.90	4	12.88	12.90	-3.6	4,331	-0.08%
2022/11/14	0	0.00	4	12.88	12.95	-4	4,307	-0.09%
2022/11/11	1	12.90	1	13.00	12.90	0	4,264	0.00%
2022/11/10	0	12.80	0	0.00	12.75	0	4,257	0.00%
2022/11/09	11	12.81	4	12.88	12.90	7	4,254	0.16%
2022/11/08	0	12.75	1	12.70	12.70	-1	4,229	-0.02%
2022/11/07	0	0.00	2	12.60	12.60	-2	4,212	-0.05%
2022/11/04	0	0.00	2	12.45	12.50	-2	4,241	-0.05%
2022/11/02	1	12.45	0	0.00	12.45	1	4,285	0.02%
2022/10/31	0.1	12.55	0.2	12.60	12.55	-0.1	4,274	0.00%
2022/10/28	0.2	12.55	0	0.00	12.50	0.2	4,269	0.00%
2022/10/27	0.1	12.55	0	0.00	12.45	0.1	4,288	0.00%
2022/10/26	0	0.00	2	12.45	12.45	-2	4,280	-0.05%
2022/10/25	0	12.35	0	0.00	12.35	0	4,256	0.00%
2022/10/24	2	12.35	0	0.00	12.35	2	4,248	0.05%
2022/10/20	1.1	12.11	5	12.15	12.20	-3.9	4,234	-0.09%
2022/10/19	3.2	12.52	0	0.00	12.40	3.2	4,117	0.08%
2022/10/18	6.2	12.64	15	12.58	12.65	-8.8	4,054	-0.22%
2022/10/17	2	12.67	0	0.00	12.65	2	4,008	0.05%
2022/10/14	0	0.00	4	12.85	12.85	-4	3,986	-0.10%
2022/10/13	4	12.90	8	13.00	12.80	-4	4,037	-0.10%
2022/10/11	2.2	13.05	5	13.10	13.00	-2.9	4,314	-0.07%
2022/10/06	0	0.00	6	13.10	13.10	-6	4,371	-0.14%
2022/10/05	1	13.10	0	0.00	13.05	1	4,433	0.02%
2022/10/03	3.1	13.08	0	0.00	13.10	3.1	4,464	0.07%
2022/09/30	4.3	13.14	16.8	13.10	13.15	-12.5	4,468	-0.28%
2022/09/29	2	13.05	0	0.00	13.20	2	4,468	0.04%
2022/09/28	4	13.09	0	0.00	13.05	4	4,495	0.09%
2022/09/27	3	13.32	0	0.00	13.30	3	4,445	0.07%
2022/09/26	1.1	13.45	10	13.35	13.35	-8.9	4,429	-0.20%
2022/09/23	0	0.00	0.1	13.60	13.55	-0.1	4,403	0.00%
2022/09/22	3	13.50	0	0.00	13.60	3	4,488	0.07%
2022/09/21	1	13.50	0	0.00	13.55	1	4,457	0.02%
2022/09/16	5.1	13.52	0	0.00	13.45	5.1	4,446	0.11%
2022/09/15	2.3	13.60	0	0.00	13.65	2.3	4,240	0.05%
2022/09/14	5	13.56	7	13.55	13.55	-2	4,252	-0.05%
2022/09/13	0.3	13.70	0	0.00	13.65	0.3	4,290	0.01%
2022/09/12	3.1	13.62	0	0.00	13.70	3.1	4,426	0.07%
2022/09/07	1	13.50	10	13.50	13.55	-9	4,599	-0.20%
2022/09/06	1.5	13.75	0	0.00	13.70	1.5	4,590	0.03%
2022/09/05	1	13.75	5.5	13.80	13.80	-4.5	4,576	-0.10%
2022/09/01	0	0.00	2	13.60	13.70	-2	4,588	-0.04%
2022/08/30	0	0.00	5.1	13.50	13.50	-5.1	4,513	-0.11%
2022/08/29	1.2	13.52	21	13.51	13.55	-19.8	4,507	-0.44%
2022/08/26	2	13.60	0	0.00	13.60	2	4,509	0.04%
2022/08/25	2.7	13.62	0	0.00	13.55	2.7	4,513	0.06%
2022/08/24	2	13.55	40.2	13.45	13.50	-38.2	4,508	-0.85%
2022/08/23	0.3	13.50	30	13.45	13.45	-29.7	4,529	-0.66%
2022/08/22	0	0.00	30	13.50	13.45	-30	4,560	-0.66%
2022/08/19	0	0.00	50	13.50	13.45	-50	4,583	-1.09%
2022/08/18	0	0.00	3	13.50	13.45	-3	4,601	-0.07%
2022/08/17	7	13.52	0	0.00	13.45	7	4,630	0.15%
2022/08/16	0.2	13.60	80.2	13.56	13.55	-80	4,618	-1.73%
2022/08/15	2	13.55	50	13.55	13.60	-48	4,645	-1.03%
2022/08/12	10.1	13.63	0	0.00	13.65	10.1	4,669	0.22%
2022/08/11	0.3	13.70	0	0.00	13.70	0.3	4,732	0.01%
2022/08/05	2	13.25	0	0.00	13.25	2	4,941	0.04%
2022/08/03	11.1	13.17	0	0.00	13.05	11.1	5,105	0.22%
2022/08/02	6	13.25	0	0.00	13.20	6	5,208	0.12%
2022/08/01	1	13.35	0	0.00	13.40	1	5,404	0.02%
2022/07/29	0.1	13.40	0	0.00	13.30	0.1	5,555	0.00%
2022/07/28	5	13.32	5	13.35	13.40	0	5,672	0.00%
2022/07/27	10	13.10	0	0.00	13.15	10	5,666	0.18%
2022/07/25	42	13.06	0	0.00	13.10	42	5,763	0.73%
2022/07/22	14	13.05	0	0.00	13.05	14	5,794	0.24%
2022/07/21	23	12.90	0	0.00	12.95	23	5,862	0.39%
2022/07/20	31.1	13.11	0	0.00	12.85	31.1	5,870	0.53%
2022/07/19	49.1	13.03	41	13.00	13.00	8.1	5,854	0.14%
2022/07/18	2	13.78	42	13.70	13.70	-40	5,825	-0.69%
2022/07/15	0.1	13.55	8.2	13.55	13.60	-8.1	5,675	-0.14%
2022/07/14	0.1	13.60	0	0.00	13.60	0.1	5,710	0.00%
2022/07/13	2	13.50	0	0.00	13.55	2	5,748	0.03%
2022/07/12	38	13.47	0	0.00	13.45	38	5,911	0.64%
2022/07/11	1	13.65	0	0.00	13.65	1	5,938	0.02%
2022/07/08	10.1	13.65	1	13.70	13.65	9.1	6,261	0.14%
2022/07/07	2	13.50	0	0.00	13.55	2	6,347	0.03%
2022/07/05	12.1	13.69	2.1	13.70	13.75	10.1	6,683	0.15%
2022/06/30	2.1	13.53	20.4	13.55	13.55	-18.4	7,316	-0.25%
2022/06/29	0	0.00	32.2	13.69	13.75	-32.2	7,298	-0.44%
2022/06/28	0	0.00	8.2	13.75	13.75	-8.2	7,515	-0.11%
2022/06/27	0	0.00	35	13.79	13.80	-35	7,595	-0.46%
2022/06/24	0	0.00	233	13.68	13.70	-233	7,630	-3.05%	大賣/鉅額交易
2022/06/23	2	13.45	10	13.60	13.60	-8	7,685	-0.10%
2022/06/22	5	13.45	4	13.75	13.45	1	7,821	0.01%
2022/06/21	3	13.65	11	13.68	13.65	-8	7,917	-0.10%
2022/06/20	17.1	13.48	3	13.45	13.40	14.1	8,058	0.17%
2022/06/17	0	0.00	16	13.65	13.95	-16	7,960	-0.20%
2022/06/16	1.1	13.75	5	14.00	13.75	-4	7,911	-0.05%
2022/06/15	0.2	13.90	0	0.00	13.85	0.2	8,270	0.00%
2022/06/14	1	13.90	33	13.85	13.90	-32	8,405	-0.38%
2022/06/13	2.1	13.63	0	0.00	13.70	2.1	8,635	0.02%
2022/06/10	0.4	13.90	0	0.00	13.85	0.4	8,652	0.00%
2022/06/09	70.1	13.89	0	0.00	13.85	70.1	8,699	0.81%
2022/06/08	0	0.00	2	13.90	13.95	-2	8,768	-0.02%
2022/06/07	0	13.90	20	13.83	13.85	-20	8,851	-0.23%
2022/06/02	4	13.83	0	0.00	13.90	4	9,121	0.04%
2022/06/01	0.1	13.90	0	0.00	13.90	0.1	9,290	0.00%
2022/05/31	2.3	13.97	0	0.00	13.95	2.3	9,303	0.03%
2022/05/30	0	0.00	7	14.19	14.15	-7	9,301	-0.08%
2022/05/27	0	0.00	5	14.00	14.00	-5	9,302	-0.05%
2022/05/26	1.1	13.85	4	13.90	13.90	-3	9,340	-0.03%
2022/05/25	0.1	13.80	0	0.00	13.90	0.1	9,448	0.00%
2022/05/24	2.1	13.85	0	0.00	13.80	2.1	9,604	0.02%
2022/05/23	1.1	13.71	3	13.80	13.80	-1.9	9,619	-0.02%
2022/05/20	1.1	13.76	9.3	13.78	13.80	-8.2	9,719	-0.08%
2022/05/19	2.1	13.55	112.9	13.70	13.75	-110.8	9,705	-1.14%	大賣/鉅額交易
2022/05/18	0.1	13.85	10	13.75	13.85	-9.9	9,688	-0.10%
2022/05/16	3.1	13.37	105	13.51	13.40	-102	9,650	-1.06%	大賣/鉅額交易
2022/05/13	2	13.40	0	0.00	13.50	2	9,644	0.02%
2022/05/12	3.6	13.53	1	13.60	13.35	2.6	9,630	0.03%
2022/05/10	0	0.00	5	13.95	13.90	-5	9,576	-0.05%
2022/05/09	3.1	13.75	310	13.80	13.75	-307	9,563	-3.21%	大賣/鉅額交易
2022/05/06	5.1	14.21	23	14.22	14.20	-17.9	9,536	-0.19%
2022/05/05	0.1	14.50	60	14.68	14.50	-59.9	9,572	-0.63%
2022/05/04	3	14.67	10	14.65	14.65	-7	9,500	-0.07%
2022/05/03	4	14.74	0	0.00	14.70	4	9,564	0.04%
2022/04/29	32.1	14.90	0	0.00	14.95	32.1	9,791	0.33%
2022/04/28	70.1	14.89	0	0.00	14.95	70.1	9,955	0.70%
2022/04/27	7.9	14.84	2	14.85	14.90	5.9	10,020	0.06%
2022/04/25	3.1	14.94	2.4	14.92	14.95	0.7	10,112	0.01%
2022/04/22	0	0.00	78	15.11	15.25	-78	10,221	-0.76%
2022/04/21	5.3	14.85	5	14.90	15.05	0.3	10,444	0.00%
2022/04/20	37.3	14.76	0	0.00	15.00	37.3	10,773	0.35%
2022/04/19	1.8	14.93	22	14.92	14.90	-20.3	11,067	-0.18%
2022/04/18	4.5	14.67	0	0.00	14.75	4.5	12,254	0.04%
2022/04/15	2.3	15.13	3	15.10	15.15	-0.8	12,176	-0.01%
2022/04/14	59.5	15.28	2	15.50	15.15	57.5	12,347	0.47%
2022/04/13	42.2	15.57	29.6	15.67	15.75	12.6	12,104	0.10%
2022/04/12	63	15.85	5.9	15.72	15.75	57.1	12,199	0.47%
2022/04/11	127	15.82	26	15.95	16.00	101	12,060	0.84%	大買/鉅額交易
2022/04/08	21	15.38	22.2	15.63	15.75	-1.2	11,837	-0.01%
2022/04/07	17	15.48	1.5	15.85	15.35	15.5	11,713	0.13%
2022/04/06	4.2	15.45	3.9	15.44	15.55	0.3	11,389	0.00%
2022/04/01	1	15.20	22	15.20	15.20	-21	11,351	-0.18%
2022/03/31	12.9	15.24	7.5	15.22	15.15	5.4	11,470	0.05%
2022/03/30	2.5	14.97	3	14.95	14.95	-0.5	11,273	0.00%
2022/03/29	7.2	14.85	0	0.00	14.80	7.2	11,189	0.06%
2022/03/28	0.3	14.90	6	14.60	14.85	-5.8	11,160	-0.05%
2022/03/25	33.3	14.79	1	14.75	14.70	32.3	11,087	0.29%
2022/03/24	205	15.00	11.6	14.96	15.00	193.4	10,926	1.77%	大買/鉅額交易
2022/03/23	6	14.97	15.7	15.04	15.05	-9.7	10,830	-0.09%
2022/03/21	175.1	14.65	27.4	14.66	14.70	147.7	10,611	1.39%	大買/鉅額交易
2022/03/18	24	14.64	50.5	14.68	14.75	-26.5	10,519	-0.25%
2022/03/17	11	14.35	97.7	14.30	14.35	-86.7	10,135	-0.86%
2022/03/16	156	14.01	41.4	14.09	14.15	114.6	9,988	1.15%	大買/鉅額交易
2022/03/15	1	13.75	1.6	13.77	13.80	-0.6	9,752	-0.01%
2022/03/14	45	13.75	0	0.00	13.70	45	9,780	0.46%
2022/03/11	0	0.00	3.3	13.67	13.70	-3.3	9,755	-0.03%
2022/03/10	2	13.55	8	13.70	13.70	-6	9,690	-0.06%
2022/03/09	13	13.30	5	13.30	13.35	8	9,647	0.08%
2022/03/08	70	13.29	2	13.23	13.25	68	9,516	0.71%
2022/03/07	366	13.35	4	13.30	13.40	362	9,374	3.86%	大買/鉅額交易
2022/03/04	8.4	13.59	0	0.00	13.60	8.4	9,279	0.09%
2022/03/03	35	13.63	0	0.00	13.65	35	9,317	0.38%
2022/03/02	0.8	13.70	5	13.62	13.65	-4.3	9,338	-0.05%
2022/03/01	1	13.60	0	0.00	13.70	1	9,306	0.01%
2022/02/25	5	13.45	1	13.40	13.40	4	9,255	0.04%
2022/02/24	7	13.37	24.9	13.36	13.35	-17.9	9,162	-0.20%
2022/02/23	10	13.50	0	0.00	13.55	10	9,014	0.11%
2022/02/22	29.1	13.52	3	13.52	13.55	26.1	9,066	0.29%
2022/02/21	2	13.65	0	0.00	13.65	2	9,092	0.02%
2022/02/18	50	13.65	0	0.00	13.75	50	9,255	0.54%
2022/02/17	0	0.00	31	13.65	13.70	-31	9,255	-0.33%
2022/02/16	0.5	13.70	7	13.71	13.70	-6.5	9,257	-0.07%
2022/02/15	6	13.66	0	0.00	13.65	6	9,293	0.06%
2022/02/14	6	13.70	20	13.75	13.75	-14	9,233	-0.15%
2022/02/11	0	0.00	10	13.70	13.80	-10	9,171	-0.11%
2022/02/10	45	13.69	26	13.70	13.75	19	9,127	0.21%
2022/02/09	13	13.77	2	13.80	13.80	11	9,078	0.12%
2022/02/08	0	0.00	110	13.75	13.85	-110	8,981	-1.22%	大賣/鉅額交易
2022/02/07	115	13.63	26.8	13.62	13.65	88.2	8,819	1.00%	大買/
2022/01/26	3	13.32	1.1	13.35	13.30	1.9	8,678	0.02%
2022/01/25	14	13.28	5	13.23	13.20	9	8,651	0.10%
2022/01/24	0	0.00	2.3	13.11	13.40	-2.3	8,588	-0.03%
2022/01/21	64	13.25	34.1	13.25	13.20	29.9	8,332	0.36%
2022/01/20	3	13.38	70	13.35	13.45	-67	8,158	-0.82%
2022/01/19	21	13.55	0	0.00	13.55	21	8,135	0.26%
2022/01/18	2	13.50	3	13.57	13.65	-1	8,099	-0.01%
2022/01/17	3	13.57	5	13.64	13.55	-2	7,991	-0.03%
2022/01/14	15	13.63	1	13.75	13.75	14	7,835	0.18%
2022/01/13	55	13.74	13	13.63	13.85	42	7,675	0.55%
2022/01/12	29	13.57	23.2	13.49	13.55	5.8	7,345	0.08%
2022/01/11	50	13.40	104.4	13.65	13.60	-54.4	6,983	-0.78%	大賣/
2022/01/10	43	12.84	0.5	12.80	12.90	42.5	5,799	0.73%
2022/01/07	0	0.00	48	12.55	12.60	-48	5,674	-0.85%
2022/01/06	0	0.00	0.5	12.35	12.35	-0.5	5,424	-0.01%
2022/01/05	0	0.00	35	12.31	12.35	-35	5,346	-0.65%
2022/01/04	1	12.15	5.5	12.15	12.20	-4.5	5,210	-0.09%
2022/01/03	1	12.20	2	12.15	12.20	-1	5,178	-0.02%
2021/12/30	0	0.00	2	12.15	12.15	-2	5,138	-0.04%
2021/12/29	5	12.15	10	12.15	12.15	-5	5,118	-0.10%
2021/12/28	0.4	12.00	6	12.09	12.05	-5.6	5,057	-0.11%
2021/12/27	18.1	12.01	5	12.00	12.00	13.1	4,944	0.26%
2021/12/24	1	12.10	1	12.05	12.05	0	4,855	0.00%
2021/12/22	1	12.05	0	0.00	12.05	1	4,893	0.02%
2021/12/20	1	12.00	0.1	12.05	12.00	0.9	4,958	0.02%
2021/12/17	10.1	12.00	0	0.00	12.05	10.1	4,957	0.20%
2021/12/15	0	0.00	1	11.95	12.00	-1	5,022	-0.02%
2021/12/14	2	12.00	0	0.00	12.00	2	5,195	0.04%
2021/12/13	0	0.00	1	12.05	12.05	-1	5,238	-0.02%
2021/12/10	2	12.05	0	0.00	12.05	2	5,378	0.04%
2021/12/09	34	12.00	0	0.00	12.05	34	5,445	0.62%
2021/12/03	2	11.95	39.8	12.00	12.00	-37.8	5,541	-0.68%
2021/12/02	0	0.00	1	11.95	11.95	-1	5,508	-0.02%
2021/12/01	0	0.00	10	11.90	12.00	-10	5,556	-0.18%
2021/11/29	2	11.93	0	0.00	11.95	2	5,634	0.04%
2021/11/26	2	12.08	1	12.05	12.05	1	5,662	0.02%
2021/11/23	0	0.00	11	12.00	12.00	-11	6,862	-0.16%
2021/11/22	4	12.05	0	0.00	12.10	4	6,968	0.06%
2021/11/19	0	0.00	50	12.10	12.05	-50	7,010	-0.71%
2021/11/18	2	12.15	2	12.15	12.20	0	6,985	0.00%
2021/11/17	2	11.95	3.3	11.99	12.05	-1.3	6,849	-0.02%
2021/11/16	1	11.95	7.9	11.97	12.00	-6.9	6,749	-0.10%
2021/11/15	1	11.95	1	12.00	12.00	0	6,784	0.00%
2021/11/12	0.6	11.95	5	11.93	12.00	-4.4	6,783	-0.07%
2021/11/11	5	11.95	0	0.00	11.95	5	6,747	0.07%
2021/11/08	1	11.90	2	11.90	11.95	-1	6,888	-0.01%
2021/11/05	1	11.95	0	0.00	11.95	1	6,907	0.01%
2021/11/03	0.9	12.00	0.4	12.05	12.00	0.4	6,946	0.01%
2021/11/02	1.6	11.97	2	12.00	12.00	-0.5	6,914	-0.01%
2021/11/01	0.1	11.95	3	11.95	11.95	-2.9	6,905	-0.04%
2021/10/29	1	11.95	0	0.00	11.95	1	6,915	0.01%
2021/10/28	0	0.00	5.6	11.91	11.90	-5.6	6,871	-0.08%
2021/10/27	1	11.95	0	11.95	11.95	1	6,864	0.01%
2021/10/26	0.2	11.90	0	0.00	11.95	0.2	6,792	0.00%
2021/10/21	2	11.93	0	0.00	11.90	2	6,808	0.03%
2021/10/20	1.1	11.75	10.4	11.80	11.80	-9.3	6,666	-0.14%
2021/10/19	7	11.70	0	11.75	11.70	6.9	6,607	0.10%
2021/10/18	1	11.70	0.1	11.70	11.70	0.9	6,588	0.01%
2021/10/15	0	0.00	1	11.65	11.65	-1	6,594	-0.02%
2021/10/14	0	0.00	5	11.60	11.60	-5	6,620	-0.08%
2021/10/13	0	0.00	0.1	11.65	11.60	-0.1	6,660	0.00%
2021/10/12	0.1	11.60	0	0.00	11.60	0.1	6,714	0.00%
2021/10/06	2	11.50	0	0.00	11.55	2	6,717	0.03%
2021/10/05	4	11.50	0	0.00	11.50	4	6,776	0.06%
2021/10/04	1.1	11.50	0	0.00	11.55	1.1	6,784	0.02%
2021/10/01	16.7	11.50	3	11.50	11.50	13.7	6,800	0.20%
2021/09/30	3.2	11.55	1	11.60	11.60	2.2	6,724	0.03%
2021/09/29	0	0.00	1	11.50	11.55	-1	6,730	-0.01%
2021/09/24	3	11.55	0	0.00	11.55	3	6,736	0.04%
2021/09/23	2.8	11.51	0	0.00	11.50	2.8	6,755	0.04%
2021/09/22	16	11.41	0	0.00	11.45	16	6,779	0.24%
2021/09/16	6.1	11.43	0	0.00	11.50	6.1	6,504	0.09%
2021/09/15	6	11.40	0	0.00	11.40	6	6,414	0.09%
2021/09/14	10	11.55	0	0.00	11.50	10	6,264	0.16%
2021/09/13	1	11.55	5	11.55	11.55	-4	6,172	-0.06%
2021/09/09	1.1	11.55	5	11.55	11.55	-4	6,250	-0.06%
2021/09/08	3	11.58	0	0.00	11.55	3	6,226	0.05%
2021/09/07	0	0.00	0.1	11.70	11.65	-0.1	6,207	0.00%
2021/09/06	0.1	11.80	0	0.00	11.70	0.1	6,217	0.00%
2021/09/03	2	11.70	0.2	11.70	11.75	1.8	6,182	0.03%
2021/09/01	23	11.75	1	11.75	11.70	22	6,039	0.36%
2021/08/31	10	11.67	10.2	11.73	11.75	-0.2	5,938	0.00%
2021/08/30	19	12.18	0.8	12.15	12.20	18.2	5,404	0.34%
2021/08/27	0	0.00	5	12.10	12.10	-5	4,991	-0.10%
2021/08/25	20	12.00	0	0.00	12.00	20	4,639	0.43%
2021/08/23	9.1	11.91	1	11.90	11.95	8.1	4,593	0.18%
2021/08/20	2	11.85	2	11.85	11.90	0	4,610	0.00%
2021/08/19	3	11.87	0	0.00	11.85	3	4,692	0.06%
2021/08/18	2	11.90	0	0.00	11.90	2	4,657	0.04%
2021/08/17	1.2	11.86	0	0.00	11.90	1.2	4,653	0.03%
2021/08/16	1	11.90	0	0.00	11.90	1	4,627	0.02%
2021/08/11	0	0.00	12	11.95	12.00	-12	4,578	-0.26%
2021/08/10	0	0.00	0.1	12.00	12.00	-0.1	4,695	0.00%
2021/08/06	1	11.95	0	0.00	11.95	1	5,116	0.02%
2021/08/04	0	0.00	1	11.95	11.95	-1	5,765	-0.02%
2021/07/30	0	0.00	2	11.90	11.90	-2	6,257	-0.03%
2021/07/28	12	11.90	2.2	11.88	11.90	9.8	6,444	0.15%
2021/07/27	20	11.93	0	0.00	11.95	20	6,687	0.30%
2021/07/26	0	0.00	0.4	11.90	11.90	-0.4	6,812	-0.01%
2021/07/22	0	0.00	2	11.88	11.90	-2	6,919	-0.03%
2021/07/21	0	0.00	1	11.90	11.85	-1	6,934	-0.01%
2021/07/20	12	11.85	1	11.85	11.85	11	6,998	0.16%
2021/07/19	0	0.00	1.3	11.91	11.95	-1.3	6,975	-0.02%
2021/07/16	10	11.85	1	11.90	11.90	9	7,058	0.13%
2021/07/15	2	11.90	0	0.00	11.90	2	7,022	0.03%
2021/07/13	0	0.00	20	11.93	11.90	-20	7,338	-0.27%
2021/07/12	5.1	11.90	0.2	11.85	11.85	4.9	7,356	0.07%
2021/07/09	0	0.00	5.8	11.75	11.75	-5.8	7,378	-0.08%
2021/07/07	17	11.72	0	0.00	11.70	17	7,486	0.23%
2021/07/06	20	11.70	7	11.70	11.70	13	7,599	0.17%
2021/07/05	13	11.65	0	0.00	11.65	13	7,708	0.17%
2021/07/02	0	0.00	5	11.60	11.60	-5	7,723	-0.06%
2021/07/01	0	0.00	2	11.58	11.55	-2	7,727	-0.03%
2021/06/30	0	0.00	1	11.55	11.60	-1	7,769	-0.01%
2021/06/29	0	0.00	1	11.55	11.60	-1	7,784	-0.01%
2021/06/28	0	0.00	1	11.60	11.60	-1	7,810	-0.01%
2021/06/25	1	11.60	1	11.60	11.55	0	7,838	0.00%
2021/06/24	6	11.60	0	0.00	11.55	6	7,896	0.08%
2021/06/23	0	0.00	0.3	11.55	11.55	-0.3	7,948	0.00%
2021/06/22	4	11.50	1	11.45	11.50	3	7,936	0.04%
2021/06/21	3	11.42	0.2	11.45	11.40	2.8	7,944	0.04%
2021/06/18	2	11.45	0	0.00	11.45	2	7,956	0.03%
2021/06/17	0	0.00	5	11.45	11.45	-5	7,820	-0.06%
2021/06/16	6	11.41	0	0.00	11.45	6	8,023	0.07%
2021/06/11	1	11.55	0	0.00	11.50	1	8,048	0.01%
2021/06/09	2.6	11.46	0	0.00	11.40	2.6	8,127	0.03%
2021/06/07	1	11.45	8	11.45	11.45	-7	8,553	-0.08%
2021/06/04	1	11.55	0	0.00	11.55	1	8,648	0.01%
2021/06/03	2	11.60	0	0.00	11.55	2	8,843	0.02%
2021/06/02	0.2	11.50	0	0.00	11.50	0.2	8,945	0.00%
2021/06/01	0.5	11.40	4	11.41	11.45	-3.5	8,926	-0.04%
2021/05/31	0	0.00	0	11.35	11.35	0	8,959	0.00%
2021/05/28	2	11.30	8	11.33	11.35	-6	9,021	-0.07%
2021/05/27	3	11.28	5	11.30	11.20	-2	9,087	-0.02%
2021/05/26	2	11.30	0	0.00	11.35	2	9,046	0.02%
2021/05/25	0	0.00	5	11.35	11.35	-5	9,080	-0.06%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/21	1	11.30	0.5	11.30	11.35	0.5	9,258	0.01%
2021/05/20	9	11.20	1	11.25	11.25	8	9,295	0.09%
2021/05/19	6	11.21	0	0.00	11.25	6	9,306	0.06%
2021/05/18	3.6	11.28	0	0.00	11.35	3.6	9,281	0.04%
2021/05/17	32.3	11.12	1	11.20	11.05	31.3	9,210	0.34%
2021/05/14	6.4	11.31	14	11.36	11.45	-7.6	8,975	-0.08%
2021/05/13	15.1	11.29	9	11.27	11.30	6.1	8,808	0.07%
2021/05/12	42.1	11.44	8	11.10	11.40	34.1	8,600	0.40%
2021/05/11	11	11.86	16	11.85	11.85	-5	8,154	-0.06%
2021/05/10	11	11.97	3	11.98	12.05	8	8,016	0.10%
2021/05/07	0	0.00	0.2	11.90	11.90	-0.2	7,755	0.00%
2021/05/06	2	11.88	0	0.00	11.85	2	7,719	0.03%
2021/05/04	6	11.74	2	11.75	11.70	4	7,584	0.05%
2021/05/03	13	11.89	0	0.00	11.95	13	7,314	0.18%
2021/04/29	1	11.90	0.3	11.95	11.95	0.7	7,206	0.01%
2021/04/28	2	11.95	3.5	11.90	11.95	-1.5	7,171	-0.02%
2021/04/26	1	11.85	1.1	11.85	11.90	-0.1	7,175	0.00%
2021/04/23	6	11.75	21	11.80	11.80	-15	7,071	-0.21%
2021/04/22	7	11.81	0	0.00	11.80	7	7,102	0.10%
2021/04/21	5	11.80	0	0.00	11.80	5	7,005	0.07%
2021/04/20	31	11.91	0	0.00	11.90	31	7,047	0.44%
2021/04/19	22	11.88	11	11.90	11.95	11	6,975	0.16%
2021/04/16	0	0.00	2	11.70	11.70	-2	6,837	-0.03%
2021/04/15	0	0.00	5.1	11.60	11.70	-5.1	6,868	-0.07%
2021/04/14	5.9	11.54	4	11.50	11.55	1.9	6,783	0.03%
2021/04/13	0	0.00	65	11.55	11.55	-65	6,809	-0.95%
2021/04/12	0	0.00	5	11.50	11.50	-5	6,717	-0.07%
2021/04/09	1	11.45	3	11.45	11.40	-2	6,658	-0.03%
2021/04/08	0	0.00	4	11.45	11.45	-4	6,602	-0.06%
2021/04/07	1	11.50	9	11.45	11.45	-8	6,733	-0.12%
2021/04/06	13	11.50	0	0.00	11.45	13	6,741	0.19%
2021/04/01	8	11.50	63.1	11.50	11.50	-55.1	6,729	-0.82%
2021/03/31	0	0.00	2.1	11.45	11.50	-2.1	6,705	-0.03%
2021/03/30	1.8	11.47	0	0.00	11.50	1.8	6,676	0.03%
2021/03/26	14	11.48	3	11.45	11.45	11	6,857	0.16%
2021/03/25	0	0.00	4	11.40	11.40	-4	6,832	-0.06%
2021/03/24	2	11.35	17.7	11.37	11.35	-15.7	6,908	-0.23%
2021/03/23	2	11.35	1	11.35	11.35	1	6,882	0.01%
2021/03/22	2	11.33	15	11.40	11.40	-13	6,882	-0.19%
2021/03/19	7	11.31	5	11.40	11.25	2	6,891	0.03%
2021/03/18	1	11.40	0	0.00	11.40	1	6,694	0.01%
2021/03/17	1	11.40	5	11.45	11.40	-4	6,687	-0.06%
2021/03/16	0	0.00	34.1	11.49	11.50	-34.1	6,673	-0.51%
2021/03/12	14	11.28	0	0.00	11.40	14	6,790	0.21%
2021/03/11	37.1	11.36	0	0.00	11.30	37.1	6,758	0.55%
2021/03/10	26	11.45	57	11.46	11.50	-31	6,461	-0.48%
2021/03/09	8	11.27	22.7	11.35	11.45	-14.7	6,352	-0.23%
2021/03/08	1	11.20	0	0.00	11.20	1	6,131	0.02%
2021/03/05	0	0.00	11.1	11.15	11.20	-11.1	6,027	-0.18%
2021/03/04	3	11.15	15	11.15	11.20	-12	6,083	-0.20%
2021/03/03	0.2	11.20	41	11.15	11.20	-40.8	6,003	-0.68%
2021/03/02	18	11.15	0	0.00	11.10	18	5,903	0.30%
2021/02/26	2	11.05	10	11.05	11.10	-8	5,833	-0.14%
2021/02/25	3	11.05	13	11.03	11.10	-10	5,733	-0.17%
2021/02/24	36	11.00	18.2	10.98	11.00	17.8	5,695	0.31%
2021/02/23	1.1	10.95	1	10.95	10.95	0.1	5,537	0.00%
2021/02/22	1	10.90	1.1	10.85	10.85	-0.1	5,470	0.00%
2021/02/19	2	10.85	3	10.80	10.85	-1	5,431	-0.02%
2021/02/18	0	0.00	0	10.80	10.85	0	5,407	0.00%
2021/02/17	8.1	10.78	6	10.80	10.80	2.1	5,432	0.04%
2021/02/04	9	10.70	0	0.00	10.70	9	5,329	0.17%
2021/02/03	3.8	10.71	0	0.00	10.70	3.8	5,426	0.07%
2021/02/02	1	10.70	0	0.00	10.70	1	5,457	0.02%
2021/02/01	0.2	10.70	0	0.00	10.70	0.2	5,461	0.00%
2021/01/29	2	10.70	70	10.65	10.65	-68	5,429	-1.25%
2021/01/28	2	10.65	0	0.00	10.70	2	5,410	0.04%
2021/01/27	8	10.70	0	0.00	10.70	8	5,389	0.15%
2021/01/26	0	0.00	30	10.75	10.70	-30	5,329	-0.56%
2021/01/25	0	0.00	72	10.75	10.75	-72	5,309	-1.36%
2021/01/22	1	10.70	80	10.70	10.70	-79	5,254	-1.50%
2021/01/21	8	10.73	0	0.00	10.70	8	5,197	0.15%
2021/01/20	8	10.78	2	10.75	10.70	6	5,154	0.12%
2021/01/18	0	0.00	30	10.80	10.85	-30	5,096	-0.59%
2021/01/15	0	0.00	10	10.85	10.85	-10	5,084	-0.20%
2021/01/14	0	0.00	0.6	10.91	10.95	-0.6	5,046	-0.01%
2021/01/13	1	10.95	5	10.95	10.95	-4	5,034	-0.08%
2021/01/12	13	10.95	3	10.90	10.90	10	4,950	0.20%
2021/01/11	13	10.96	98	10.95	11.00	-85	4,897	-1.74%
2021/01/08	9.2	10.90	5	10.90	10.90	4.2	4,813	0.09%
2021/01/07	1	10.80	0	0.00	10.85	1	4,709	0.02%
2021/01/06	2	10.80	38	10.85	10.80	-36	4,705	-0.77%
2021/01/05	5	10.85	0	0.00	10.85	5	4,619	0.11%
2021/01/04	1	10.85	0.4	10.85	10.85	0.6	4,590	0.01%
2020/12/31	0	0.00	5	10.90	10.85	-5	4,533	-0.11%
2020/12/30	60	10.84	19.5	10.82	10.90	40.5	4,442	0.91%
2020/12/29	11.4	10.71	0	0.00	10.75	11.4	4,263	0.27%
2020/12/28	5	10.77	0	0.00	10.75	5	4,227	0.12%
2020/12/25	0	10.75	3	10.80	10.75	-3	4,213	-0.07%
2020/12/24	20	10.78	1.3	10.80	10.80	18.7	4,196	0.45%
2020/12/23	2	10.75	30	10.73	10.75	-28	4,173	-0.67%
2020/12/22	6.3	10.77	26	10.75	10.75	-19.7	4,135	-0.48%
2020/12/21	105	10.85	0.3	10.85	10.85	104.7	3,985	2.63%	大買/鉅額交易
2020/12/18	0.2	10.85	1	10.85	10.80	-0.8	4,024	-0.02%
2020/12/17	1	10.85	0	0.00	10.90	1	4,000	0.02%
2020/12/15	4	10.80	5.2	10.80	10.80	-1.2	4,044	-0.03%
2020/12/14	0	0.00	0.2	10.90	10.85	-0.2	4,008	0.00%
2020/12/11	1.4	10.89	0	0.00	10.95	1.4	3,970	0.04%
2020/12/10	2	10.80	0	0.00	10.85	2	3,963	0.05%
2020/12/09	10.2	10.85	1.2	10.84	10.85	9.1	3,916	0.23%
2020/12/07	4	10.98	2	11.05	11.05	2	3,712	0.05%
2020/12/04	7	10.95	6	10.94	10.95	1	3,662	0.03%
2020/12/03	0	0.00	0	10.90	10.95	0	3,657	0.00%
2020/12/01	0	0.00	0.1	11.00	10.95	-0.1	3,771	0.00%
2020/11/30	1	10.95	0	0.00	10.90	1	3,828	0.03%
2020/11/27	0	0.00	5	11.00	11.00	-5	3,830	-0.13%
2020/11/26	0	0.00	25	11.00	11.00	-25	3,875	-0.65%
2020/11/25	4	11.05	0.5	11.00	11.00	3.5	3,991	0.09%
2020/11/24	10	11.00	0	0.00	11.05	10	3,969	0.25%
2020/11/20	0	0.00	1.1	10.95	11.00	-1.1	4,350	-0.02%
2020/11/18	1	11.00	0	0.00	11.00	1	4,870	0.02%
2020/11/17	3	11.00	15	11.00	11.00	-12	4,945	-0.24%
2020/11/12	0	0.00	6	11.05	11.05	-6	5,270	-0.11%
2020/11/11	3	11.05	0.1	11.05	11.15	2.9	5,377	0.05%
2020/11/10	0	0.00	17	10.96	11.00	-17	5,314	-0.32%
2020/11/09	0	0.00	14	10.95	10.95	-14	5,351	-0.26%
2020/11/06	5	10.85	4	10.85	10.85	1	5,394	0.02%
2020/11/05	1	10.95	10	10.94	10.85	-9	5,435	-0.17%
2020/11/04	0	0.00	0.4	10.95	10.95	-0.4	5,508	-0.01%
2020/11/02	3	10.85	0	0.00	10.90	3	5,625	0.05%
2020/10/30	0	0.00	1	10.85	10.85	-1	5,639	-0.02%
2020/10/27	0.1	11.05	1	11.00	10.90	-0.9	5,646	-0.02%
2020/10/26	0	0.00	8	11.00	10.95	-8	5,653	-0.14%
2020/10/23	0	0.00	0	10.80	10.80	0	5,613	0.00%
2020/10/22	0.7	10.80	0	0.00	10.75	0.7	5,652	0.01%
2020/10/21	7	10.77	0	0.00	10.80	7	5,745	0.12%
2020/10/20	0	0.00	0.4	10.85	10.80	-0.4	5,770	-0.01%
2020/10/19	2	10.75	0	0.00	10.80	2	5,782	0.03%
2020/10/16	1	10.80	0	0.00	10.75	1	5,818	0.02%
2020/10/15	1	10.75	5.5	10.80	10.80	-4.5	5,921	-0.08%
2020/10/14	7	10.82	0	0.00	10.80	7	5,943	0.12%
2020/10/13	0.2	10.90	0	0.00	10.90	0.2	5,979	0.00%
2020/10/12	2.6	10.90	1	10.85	10.90	1.6	6,024	0.03%
2020/10/08	6	10.90	0	0.00	10.95	6	6,061	0.10%
2020/10/07	7	10.88	0	0.00	10.90	7	6,071	0.12%
2020/10/06	1	10.85	0	0.00	10.85	1	6,106	0.02%
2020/10/05	1	10.75	0	0.00	10.80	1	6,182	0.02%
2020/09/30	1.7	10.74	0	0.00	10.70	1.7	6,198	0.03%
2020/09/29	2	10.70	0	0.00	10.65	2	6,154	0.03%
2020/09/28	0	0.00	1	10.60	10.65	-1	6,203	-0.02%
2020/09/24	21	10.53	0	0.00	10.50	21	6,315	0.33%
2020/09/23	10.4	10.70	35	10.70	10.70	-24.6	6,244	-0.39%
2020/09/22	4	10.80	0	0.00	10.75	4	6,199	0.06%
2020/09/21	3	10.90	0	0.00	10.90	3	6,160	0.05%
2020/09/18	7	10.91	0	0.00	10.95	7	6,197	0.11%
2020/09/17	12	10.90	2	10.95	10.95	10	6,208	0.16%
2020/09/16	13	10.95	0	0.00	10.90	13	6,232	0.21%
2020/09/15	4	10.90	0	0.00	10.90	4	6,278	0.06%
2020/09/14	2	10.90	0	0.00	10.95	2	6,298	0.03%
2020/09/11	1	11.00	2	10.95	10.95	-1	6,299	-0.02%
2020/09/10	2	11.00	0	0.00	11.00	2	6,312	0.03%
2020/09/09	1	10.95	10	10.95	10.95	-9	6,353	-0.14%
2020/09/08	12	11.00	2	11.05	11.05	10	6,378	0.16%
2020/09/07	4	10.84	2	10.90	10.95	2	6,471	0.03%
2020/09/04	43	10.84	2	10.90	10.80	41	6,554	0.63%
2020/09/03	3	10.98	1	10.95	10.95	2	6,507	0.03%
2020/09/02	20	11.02	0	0.00	11.00	20	6,491	0.31%
2020/09/01	24	11.10	7	11.11	11.05	17	6,484	0.26%
2020/08/31	1	11.15	0	0.00	11.15	1	6,466	0.02%
2020/08/28	10	11.25	0	0.00	11.30	10	6,430	0.16%
2020/08/27	2	11.30	0	0.00	11.30	2	6,530	0.03%
2020/08/26	3	11.27	68.5	11.25	11.30	-65.5	6,487	-1.01%
2020/08/25	12	12.09	2	12.05	12.10	10	6,157	0.16%
2020/08/24	35	12.03	0	0.00	12.00	35	5,885	0.59%
2020/08/21	2.3	12.01	3	12.05	12.05	-0.7	5,735	-0.01%
2020/08/20	106	12.07	0	0.00	11.90	106	5,667	1.87%	大買/鉅額交易
2020/08/19	38	12.12	0	0.00	12.10	38	5,449	0.70%
2020/08/18	20	12.05	0	0.00	12.10	20	5,388	0.37%
2020/08/17	0	0.00	2	12.05	12.05	-2	5,363	-0.04%
2020/08/14	5	12.00	0	0.00	11.95	5	5,231	0.10%
2020/08/13	47	12.00	3	11.97	12.00	44	5,205	0.85%
2020/08/10	2	12.00	1	11.95	12.00	1	5,032	0.02%
2020/08/07	0	0.00	1	11.90	11.95	-1	4,985	-0.02%
2020/08/03	1	11.70	0	0.00	11.65	1	5,072	0.02%
2020/07/28	20	11.65	3	11.65	11.65	17	5,188	0.33%
2020/07/27	2	11.80	0	0.00	11.70	2	5,255	0.04%
2020/07/23	0	0.00	1	11.95	11.90	-1	5,235	-0.02%
2020/07/22	4	11.90	0	0.00	11.95	4	5,272	0.08%
2020/07/21	0	0.00	6	11.90	11.95	-6	5,290	-0.11%
2020/07/17	0	0.00	1	11.85	11.90	-1	5,220	-0.02%
2020/07/16	20	11.85	0	0.00	11.90	20	5,303	0.38%
2020/07/15	0	0.00	9	11.80	11.80	-9	5,275	-0.17%
2020/07/14	2	11.75	0	0.00	11.75	2	5,395	0.04%
2020/07/13	3	11.77	0	0.00	11.80	3	5,481	0.05%
2020/07/10	4	11.73	0	0.00	11.75	4	5,566	0.07%
2020/07/09	3	11.85	0.3	11.85	11.85	2.7	5,594	0.05%
2020/07/08	1	11.85	6	11.83	11.85	-5	5,648	-0.09%
2020/07/07	0	0.00	0.1	11.85	11.80	-0.1	5,806	0.00%
2020/07/06	0	0.00	8	11.82	11.85	-8	5,902	-0.14%
2020/07/03	2	11.70	0	0.00	11.70	2	5,943	0.03%
2020/07/02	1	11.75	0	0.00	11.70	1	5,964	0.02%
2020/07/01	0	0.00	1	11.65	11.65	-1	6,040	-0.02%
2020/06/29	4	11.68	6	11.65	11.65	-2	6,119	-0.03%
2020/06/22	1	11.85	0	0.00	11.80	1	6,373	0.02%
2020/06/19	3	11.88	4	11.90	11.90	-1	6,598	-0.02%
2020/06/18	5	11.85	0	0.00	11.90	5	6,735	0.07%
2020/06/16	2	11.75	2	11.80	11.80	0	7,062	0.00%
2020/06/15	5	11.70	1	11.65	11.70	4	7,552	0.05%
2020/06/12	6	11.61	0	0.00	11.70	6	7,744	0.08%
2020/06/11	45	11.99	0	0.00	11.80	45	7,862	0.57%
2020/06/10	0	0.00	1	11.90	11.95	-1	7,969	-0.01%
2020/06/09	0	0.00	1	11.90	11.95	-1	8,425	-0.01%
2020/06/08	10	11.95	1	11.95	11.95	9	8,764	0.10%
2020/06/05	2	11.93	5	11.90	11.85	-3	8,808	-0.03%
2020/06/03	20	11.81	1	11.80	11.85	19	9,227	0.21%
2020/06/02	52	11.65	0	0.00	11.65	52	9,165	0.57%
2020/06/01	0	0.00	7	11.54	11.55	-7	9,162	-0.08%
2020/05/29	1	11.40	0	0.00	11.40	1	9,190	0.01%
2020/05/28	10	11.50	1	11.50	11.50	9	9,131	0.10%
2020/05/27	1	11.45	4	11.50	11.45	-3	9,316	-0.03%
2020/05/26	4	11.45	2	11.50	11.45	2	9,374	0.02%
2020/05/25	3	11.35	0	0.00	11.40	3	9,598	0.03%
2020/05/22	17	11.40	7	11.45	11.40	10	9,636	0.10%
2020/05/21	32	11.45	9	11.50	11.50	23	9,639	0.24%
2020/05/20	20	11.45	0	0.00	11.45	20	9,651	0.21%
2020/05/19	0	0.00	13	11.45	11.45	-13	9,645	-0.13%
2020/05/18	4.2	11.39	1	11.40	11.35	3.2	9,669	0.03%
2020/05/13	16	11.48	5	11.44	11.40	11	9,643	0.11%
2020/05/12	1	11.40	1	11.35	11.35	0	9,624	0.00%
2020/05/11	2	11.43	0	0.00	11.40	2	9,616	0.02%
2020/05/07	20	11.25	1	11.20	11.20	19	9,529	0.20%
2020/05/04	0	0.00	6	11.23	11.25	-6	9,688	-0.06%
2020/04/30	20	11.45	0	0.00	11.45	20	9,665	0.21%
2020/04/29	2	11.30	1	11.35	11.30	1	9,745	0.01%
2020/04/28	0	0.00	1	11.10	11.20	-1	9,827	-0.01%
2020/04/24	0	0.00	4	10.90	10.95	-4	10,138	-0.04%
2020/04/23	1	10.90	0	0.00	10.90	1	10,098	0.01%
2020/04/22	3	10.67	19	10.65	10.80	-16	10,083	-0.16%
2020/04/21	5	10.82	10	11.00	10.85	-5	10,114	-0.05%
2020/04/20	5	11.10	0	0.00	11.10	5	10,024	0.05%
2020/04/17	10	11.00	5	11.15	11.00	5	10,054	0.05%
2020/04/16	12	11.00	16	11.00	11.00	-4	9,942	-0.04%
2020/04/15	7	11.15	12	11.15	11.15	-5	9,875	-0.05%
2020/04/14	1	10.95	0	0.00	11.00	1	9,838	0.01%
2020/04/13	2	10.83	10	10.70	10.80	-8	9,830	-0.08%
2020/04/10	2	10.90	10	10.92	10.95	-8	9,773	-0.08%
2020/04/09	3	10.65	3	10.70	10.65	0	9,640	0.00%
2020/04/08	30	10.53	8	10.49	10.55	22	9,507	0.23%
2020/04/07	10	10.30	91	10.31	10.35	-81	9,413	-0.86%
2020/04/06	45.2	10.19	1	10.20	10.20	44.2	9,380	0.47%
2020/04/01	18	10.25	2	10.30	10.20	16	9,304	0.17%
2020/03/31	6	10.33	0	0.00	10.35	6	9,234	0.06%
2020/03/30	50.2	10.25	0.3	10.35	10.25	49.9	9,179	0.54%
2020/03/27	0.3	10.50	12	10.47	10.45	-11.7	9,041	-0.13%
2020/03/26	8	10.34	5	10.40	10.35	3	8,911	0.03%
2020/03/25	13	10.45	30	10.55	10.55	-17	8,761	-0.19%
2020/03/24	1	9.97	5	10.10	10.00	-4	8,512	-0.05%
2020/03/23	7.3	9.40	2	9.65	9.69	5.3	8,362	0.06%
2020/03/20	11	9.88	23.2	9.87	9.90	-12.2	8,291	-0.15%
2020/03/19	36	9.41	19	9.25	9.16	17	8,036	0.21%
2020/03/18	11.2	10.13	0	0.00	10.05	11.2	7,533	0.15%
2020/03/17	28.1	10.33	1	10.45	10.25	27.1	7,335	0.37%
2020/03/16	15	10.88	17	11.02	10.75	-2	7,126	-0.03%
2020/03/13	17.3	11.04	2.3	11.02	11.20	15	6,913	0.22%
2020/03/12	27.1	11.68	6	11.63	11.65	21.1	6,467	0.33%
2020/03/11	13.2	11.96	0	0.00	11.95	13.2	6,105	0.22%
2020/03/10	8	11.93	0	0.00	12.00	8	6,024	0.13%
2020/03/09	20	12.07	0	0.00	12.05	20	5,785	0.35%
2020/03/05	2	12.35	7	12.30	12.30	-5	5,547	-0.09%
2020/03/04	9	12.25	2	12.20	12.25	7	5,533	0.13%
2020/03/03	2	12.25	0	0.00	12.30	2	5,507	0.04%
2020/03/02	24	12.20	6	12.26	12.20	18	5,524	0.33%
2020/02/27	9	12.41	51	12.35	12.35	-42	5,330	-0.79%
2020/02/26	50	12.35	5	12.34	12.35	45	5,257	0.86%
2020/02/25	4	12.15	0	0.00	12.15	4	5,042	0.08%
2020/02/24	1	12.20	0	0.00	12.25	1	4,989	0.02%
2020/02/21	1	12.30	0	0.00	12.30	1	4,969	0.02%
2020/02/20	10	12.35	0	0.00	12.35	10	4,984	0.20%
2020/02/19	5	12.30	0.2	12.35	12.35	4.8	4,993	0.10%
2020/02/18	0.1	12.30	0	0.00	12.30	0.1	5,019	0.00%
2020/02/17	0	0.00	7	12.25	12.25	-7	5,029	-0.14%
2020/02/11	1	12.25	0	0.00	12.25	1	5,280	0.02%
2020/02/06	0	0.00	4	12.30	12.35	-4	5,398	-0.07%
2020/02/05	1.2	12.11	0	0.00	12.15	1.2	5,354	0.02%
2020/02/04	0	0.00	2	12.10	12.15	-2	5,261	-0.04%
2020/02/03	9	11.93	192	11.92	12.05	-183	5,305	-3.45%	大賣/鉅額交易
2020/01/31	3.4	12.14	32.1	12.20	12.15	-28.7	5,124	-0.56%
2020/01/30	18	12.11	65	12.11	12.10	-47	4,971	-0.95%
2020/01/20	0.4	12.50	0	0.00	12.50	0.4	4,664	0.01%
2020/01/16	2	12.45	0	0.00	12.45	2	4,618	0.04%
2020/01/15	2	12.45	0	0.00	12.50	2	4,644	0.04%
2020/01/14	140	12.50	0	0.00	12.45	140	4,585	3.05%	大買/鉅額交易
2020/01/13	29	12.40	5	12.38	12.40	24	4,568	0.53%
2020/01/08	2	12.15	0.9	12.20	12.20	1.1	4,629	0.02%
2020/01/07	4	12.30	0	0.00	12.30	4	4,570	0.09%
2020/01/06	0	0.00	2	12.10	12.15	-2	4,541	-0.04%
2020/01/02	1	12.05	0	0.00	12.05	1	4,500	0.02%
2019/12/27	5	12.00	0	0.00	12.00	5	4,502	0.11%
2019/12/26	2	12.00	0	0.00	11.95	2	4,518	0.04%
2019/12/25	0	0.00	6	11.98	12.00	-6	4,558	-0.13%
2019/12/20	6	11.95	0.2	12.00	11.95	5.8	4,686	0.12%
2019/12/19	0	0.00	9	11.95	11.95	-9	4,711	-0.19%
2019/12/18	30	11.95	0	0.00	11.95	30	4,737	0.63%
2019/12/17	0	0.00	1	11.95	11.95	-1	4,780	-0.02%
2019/12/13	0	0.00	1.5	11.90	11.90	-1.5	4,808	-0.03%
2019/12/12	2	11.90	1	11.85	11.90	1	4,794	0.02%
2019/12/11	1	11.90	0	0.00	11.90	1	4,749	0.02%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	5	11.85	0	0.00	11.85	5	4,767	0.10%
2019/12/03	2	11.90	0	0.00	11.95	2	4,797	0.04%
2019/11/28	2	11.95	0	0.00	11.95	2	4,769	0.04%
2019/11/27	0	0.00	1	12.00	12.00	-1	4,793	-0.02%
2019/11/25	0	0.00	1	11.95	11.90	-1	4,848	-0.02%
2019/11/21	4	11.90	0	0.00	11.90	4	5,276	0.08%
2019/11/15	2	11.90	0	0.00	11.85	2	5,474	0.04%
2019/11/14	1	11.90	0	0.00	11.90	1	5,493	0.02%
2019/11/13	1	11.95	0	0.00	11.95	1	5,561	0.02%
2019/11/12	0	0.00	20.5	11.95	12.00	-20.5	5,614	-0.37%
2019/11/11	15	11.95	5	11.90	11.95	10	5,657	0.18%
2019/11/08	3	11.95	0	0.00	11.95	3	5,546	0.05%
2019/11/07	2	11.85	0	0.00	11.85	2	5,492	0.04%
2019/11/06	9	11.85	0	0.00	11.85	9	5,447	0.17%
2019/10/31	0	0.00	80	11.80	11.75	-80	5,542	-1.44%
2019/10/29	0	0.00	40	11.80	11.75	-40	5,526	-0.72%
2019/10/28	7	11.76	583	11.80	11.75	-576	5,520	-10.43%	大賣/鉅額交易
2019/10/25	3	11.80	3.2	11.80	11.80	-0.2	5,506	0.00%
2019/10/24	0.1	11.85	0	0.00	11.85	0.1	5,485	0.00%
2019/10/23	1	11.85	90.7	11.80	11.80	-89.7	5,494	-1.63%
2019/10/22	0	0.00	2	11.80	11.80	-2	5,551	-0.04%
2019/10/21	0.2	11.85	0	0.00	11.85	0.2	5,553	0.00%
2019/10/09	10	11.75	0	0.00	11.75	10	5,435	0.18%
2019/10/08	0	0.00	5	11.75	11.75	-5	5,448	-0.09%
2019/10/07	29	11.79	5.8	11.80	11.75	23.2	5,497	0.42%
2019/10/04	2	11.80	0	0.00	11.75	2	5,483	0.04%
2019/10/02	1	11.85	0	0.00	11.80	1	5,476	0.02%
2019/10/01	0	0.00	2	11.85	11.85	-2	5,480	-0.04%
2019/09/27	8	11.89	3	11.85	11.85	5	5,447	0.09%
2019/09/20	0	0.00	100	11.90	11.95	-100	5,538	-1.81%
2019/09/19	1	11.95	0	0.00	11.95	1	5,497	0.02%
2019/09/18	2	11.95	0	0.00	11.95	2	5,488	0.04%
2019/09/17	3	11.95	0.1	11.95	11.90	2.9	5,493	0.05%
2019/09/12	17	11.99	0	0.00	11.95	17	5,602	0.30%
2019/09/11	0.1	12.05	0	0.00	12.00	0.1	5,706	0.00%
2019/09/10	111	11.90	0	0.00	11.95	111	5,704	1.95%	大買/鉅額交易
2019/09/06	7	11.75	0	0.00	11.80	7	5,681	0.12%
2019/09/05	8	11.75	0	0.00	11.80	8	5,745	0.14%
2019/09/04	1	11.80	0	0.00	11.80	1	5,954	0.02%
2019/09/03	0	0.00	2	11.75	11.75	-2	6,119	-0.03%
2019/09/02	2	11.75	0	0.00	11.75	2	6,242	0.03%
2019/08/30	1	11.80	5	11.70	11.80	-4	6,498	-0.06%
2019/08/29	2	11.70	0	0.00	11.75	2	6,575	0.03%
2019/08/27	73	11.56	0	0.00	11.60	73	6,643	1.10%
2019/08/26	7	12.45	84.9	12.40	12.45	-77.9	6,459	-1.21%
2019/08/23	2	12.45	0	0.00	12.50	2	6,289	0.03%
2019/08/21	3	12.50	0	0.00	12.50	3	6,194	0.05%
2019/08/15	0	0.00	5	12.35	12.35	-5	6,222	-0.08%
2019/08/14	3	12.55	1	12.50	12.55	2	6,212	0.03%
2019/08/13	0	0.00	13	12.45	12.45	-13	6,170	-0.21%
2019/08/12	0	0.00	20.2	12.45	12.50	-20.2	6,160	-0.33%
2019/08/08	0	0.00	5	12.40	12.40	-5	6,131	-0.08%
2019/08/07	2	12.30	0	0.00	12.30	2	6,166	0.03%
2019/08/06	5	12.07	0	0.00	12.25	5	6,224	0.08%
2019/08/05	6	12.30	0	0.00	12.30	6	6,174	0.10%
2019/08/02	1	12.40	10	12.45	12.40	-9	6,213	-0.14%
2019/07/31	0	0.00	5	12.65	12.65	-5	6,169	-0.08%
2019/07/29	20	12.75	0.4	12.75	12.75	19.6	6,365	0.31%
2019/07/25	0	0.00	2.3	12.71	12.80	-2.3	6,663	-0.03%
2019/07/23	1	12.80	0.8	12.80	12.80	0.2	6,955	0.00%
2019/07/22	5	12.75	20	12.73	12.75	-15	7,128	-0.21%
2019/07/19	0	0.00	0	12.65	12.65	0	7,092	0.00%
2019/07/16	0	0.00	10	12.60	12.55	-10	7,046	-0.14%
2019/07/15	0	0.00	2	12.55	12.60	-2	7,034	-0.03%
2019/07/12	1	12.60	27	12.59	12.60	-26	7,022	-0.37%
2019/07/10	0	0.00	2	12.50	12.50	-2	7,008	-0.03%
2019/07/05	6	12.45	22	12.45	12.45	-16	7,018	-0.23%
2019/07/03	0	0.00	2	12.35	12.40	-2	7,239	-0.03%
2019/07/02	7	12.35	0	0.00	12.30	7	7,284	0.10%
2019/07/01	0	0.00	3	12.45	12.45	-3	7,237	-0.04%
2019/06/28	3	12.50	0	0.00	12.50	3	7,189	0.04%
2019/06/27	0	0.00	0	12.45	12.50	0	7,246	0.00%
2019/06/26	5	12.40	0	0.00	12.45	5	7,237	0.07%
2019/06/25	20	12.40	0	0.00	12.45	20	7,224	0.28%
2019/06/24	2	12.40	0	0.00	12.45	2	7,254	0.03%
2019/06/21	0	0.00	2	12.40	12.50	-2	7,284	-0.03%
2019/06/20	4	12.50	8	12.48	12.50	-4	7,287	-0.05%
2019/06/19	0	0.00	3	12.52	12.55	-3	7,346	-0.04%
2019/06/18	17	12.49	2	12.55	12.50	15	7,272	0.21%
2019/06/17	2	12.40	20	12.45	12.45	-18	7,354	-0.24%
2019/06/14	0	0.00	3	12.35	12.35	-3	7,446	-0.04%
2019/06/13	20	12.25	0	0.00	12.30	20	7,594	0.26%
2019/06/12	60	12.15	8	12.18	12.25	52	7,738	0.67%
2019/06/11	7	12.53	0	0.00	12.50	7	7,488	0.09%
2019/06/10	30	12.63	11	12.70	12.70	19	7,366	0.26%
2019/06/06	24	12.55	64	12.54	12.55	-40	7,260	-0.55%
2019/06/04	6	12.30	0	0.00	12.30	6	6,885	0.09%
2019/06/03	0	0.00	6	12.20	12.30	-6	6,919	-0.09%
2019/05/30	0	0.00	2	12.15	12.20	-2	6,788	-0.03%
2019/05/28	20	12.20	0	0.00	12.10	20	6,798	0.29%
2019/05/27	0	0.00	2	12.18	12.20	-2	6,759	-0.03%
2019/05/24	5	12.00	10.2	12.05	12.10	-5.2	6,659	-0.08%
2019/05/23	4	12.05	0	0.00	12.00	4	6,584	0.06%
2019/05/22	3	12.08	0.3	12.05	12.10	2.8	6,546	0.04%
2019/05/20	1	11.85	0	0.00	11.90	1	6,529	0.02%
2019/05/17	15	11.85	2.3	11.85	11.85	12.7	6,516	0.20%
2019/05/13	3.8	11.82	0	0.00	11.80	3.8	6,397	0.06%
2019/05/10	2	11.90	13	11.85	11.90	-11	6,424	-0.17%
2019/05/09	2	11.80	0	0.00	11.85	2	6,341	0.03%
2019/05/06	7	11.89	13	11.90	11.85	-6	6,235	-0.10%
2019/05/03	22	12.10	9.3	12.04	12.05	12.7	6,031	0.21%
2019/05/02	43	12.03	3	12.08	12.15	40	5,909	0.68%
2019/04/30	7	12.00	5	11.93	12.00	2	5,811	0.03%
2019/04/29	53	11.68	5	11.75	11.80	48	5,626	0.85%
2019/04/26	139	11.42	185.9	11.45	11.50	-46.9	5,418	-0.87%	大買/大賣/
2019/04/23	0	0.00	0	11.35	11.35	0	5,166	0.00%
2019/04/22	0	0.00	1	11.30	11.30	-1	5,175	-0.02%
2019/04/19	0	0.00	10	11.30	11.30	-10	5,304	-0.19%
2019/04/18	0	0.00	3	11.23	11.20	-3	5,285	-0.06%
2019/04/17	0	0.00	48	11.25	11.25	-48	5,287	-0.91%
2019/04/16	0	0.00	25	11.30	11.25	-25	5,247	-0.48%
2019/04/15	3	11.25	0	0.00	11.30	3	5,204	0.06%
2019/04/11	1	11.20	1	11.20	11.25	0	5,135	0.00%
2019/04/10	3.2	11.20	0	0.00	11.25	3.2	5,099	0.06%
2019/04/09	15	11.31	0	0.00	11.30	15	4,895	0.31%
2019/04/03	15	11.40	0	0.00	11.35	15	4,730	0.32%
2019/04/01	112	11.41	95.6	11.44	11.40	16.4	4,628	0.35%	大買/
2019/03/29	0	0.00	22	11.35	11.40	-22	4,544	-0.48%
2019/03/28	40	11.35	0	0.00	11.40	40	4,474	0.89%
2019/03/27	225	11.34	0	0.00	11.40	225	4,445	5.06%	大買/鉅額交易
2019/03/26	162	11.31	184.4	11.35	11.35	-22.4	4,395	-0.51%	大買/大賣/
2019/03/25	0	0.00	5	11.20	11.20	-5	4,347	-0.12%
2019/03/22	0.3	11.25	0	0.00	11.30	0.3	4,262	0.01%
2019/03/21	1	11.25	4	11.25	11.30	-3	4,179	-0.07%
2019/03/20	227.3	11.25	0	0.00	11.30	227.3	4,143	5.48%	大買/鉅額交易
2019/03/19	0	0.00	15	11.37	11.40	-15	4,032	-0.37%
2019/03/18	3	11.25	0	0.00	11.30	3	3,907	0.08%
2019/03/15	10	11.00	14	11.04	11.05	-4	3,756	-0.11%
2019/03/08	1	10.85	0	0.00	10.90	1	3,557	0.03%
2019/03/07	1	10.85	16	10.88	10.85	-15	3,593	-0.42%
2019/03/06	2	10.78	13	10.75	10.80	-11	3,456	-0.32%
2019/03/04	0.3	10.75	0	0.00	10.75	0.3	3,395	0.01%
2019/02/27	0.2	10.65	27	10.65	10.65	-26.8	3,338	-0.80%
2019/02/26	0	0.00	1.4	10.70	10.70	-1.4	3,328	-0.04%
2019/02/25	2	10.65	1	10.65	10.65	1	3,279	0.03%
2019/02/21	0	0.00	2.2	10.60	10.60	-2.2	3,246	-0.07%
2019/02/20	0.5	10.65	125	10.60	10.65	-124.5	3,215	-3.87%	大賣/鉅額交易
2019/02/19	0	0.00	10	10.60	10.60	-10	3,131	-0.32%
2019/02/15	2	10.55	25	10.55	10.55	-23	3,103	-0.74%
2019/02/14	1	10.55	2	10.55	10.60	-1	3,057	-0.03%
2019/02/13	0	0.00	1	10.60	10.60	-1	3,026	-0.03%
2019/02/12	0	0.00	0.3	10.55	10.50	-0.3	2,996	-0.01%
2019/02/11	20	10.55	19	10.55	10.50	1	3,011	0.03%
2019/01/30	167.6	10.45	0	0.00	10.50	167.6	2,916	5.75%	大買/鉅額交易
2019/01/29	0	0.00	14	10.45	10.45	-14	2,872	-0.49%
2019/01/28	1	10.50	8	10.49	10.50	-7	2,861	-0.24%
2019/01/24	0	0.00	0.3	10.40	10.45	-0.3	2,781	-0.01%
2019/01/21	0	0.00	6	10.40	10.40	-6	2,692	-0.22%
2019/01/16	1	10.35	0	0.00	10.30	1	2,877	0.03%
2019/01/15	0	0.00	2	10.35	10.35	-2	2,893	-0.07%
2019/01/11	0	0.00	16	10.33	10.35	-16	3,041	-0.53%
2019/01/09	0	0.00	7	10.25	10.25	-7	2,971	-0.24%
2019/01/07	0	0.00	15	10.20	10.20	-15	3,068	-0.49%
2019/01/04	0	0.00	48	10.10	10.10	-48	3,127	-1.53%
2019/01/03	0	0.00	10	10.15	10.15	-10	3,301	-0.30%
2018/12/25	7	10.10	0	0.00	10.10	7	3,440	0.20%
2018/12/24	10	10.15	0	0.00	10.15	10	3,449	0.29%
2018/12/21	12	10.15	0	0.00	10.10	12	3,604	0.33%
2018/12/20	1	10.15	0	0.00	10.15	1	3,624	0.03%
2018/12/19	1	10.15	0	0.00	10.20	1	3,665	0.03%
2018/12/18	2	10.15	0	0.00	10.15	2	3,656	0.05%
2018/12/14	0	0.00	15	10.25	10.25	-15	3,689	-0.41%
2018/12/12	10	10.20	0	0.00	10.20	10	3,720	0.27%
2018/12/06	2	10.20	0	0.00	10.15	2	3,851	0.05%
2018/12/05	0.1	10.20	0	0.00	10.20	0.1	3,824	0.00%
2018/12/03	0	0.00	100	10.30	10.30	-100	3,900	-2.56%
2018/11/30	0	0.00	5	10.30	10.20	-5	3,908	-0.13%
2018/11/22	100	10.25	0	0.00	10.20	100	4,037	2.48%
2018/11/20	0	0.00	2	10.30	10.25	-2	4,059	-0.05%
2018/11/13	5	10.15	0	0.00	10.25	5	4,180	0.12%
2018/11/01	1	10.20	0	0.00	10.25	1	4,361	0.02%
2018/10/29	2	10.10	0	0.00	10.10	2	4,433	0.05%
2018/10/26	8	10.10	0	0.00	10.15	8	4,493	0.18%
2018/10/25	4	10.03	8	10.03	10.10	-4	4,433	-0.09%
2018/10/24	9	10.09	4	10.10	10.15	5	4,588	0.11%
2018/10/19	0	0.00	1	10.20	10.25	-1	4,913	-0.02%
2018/10/17	0	0.00	1	10.40	10.40	-1	4,813	-0.02%
2018/10/12	4	10.28	2	10.35	10.35	2	4,771	0.04%
2018/10/11	8	10.29	0	0.00	10.25	8	4,722	0.17%
2018/10/08	7.8	10.50	0	0.00	10.50	7.8	4,611	0.17%
2018/10/05	4.6	10.51	1	10.45	10.50	3.6	4,625	0.08%
2018/10/04	9.2	10.65	0	0.00	10.60	9.2	4,549	0.20%
2018/10/01	1	10.75	42	10.80	10.75	-41	4,506	-0.91%
2018/09/27	0	0.00	2.4	10.66	10.70	-2.4	4,407	-0.05%
2018/09/21	0	0.00	0	10.70	10.70	0	4,416	0.00%
2018/09/20	0	0.00	0.5	10.70	10.70	-0.5	4,393	-0.01%
2018/09/14	0	0.00	81	10.65	10.65	-81	4,357	-1.86%
2018/09/13	20	10.55	3	10.60	10.60	17	4,288	0.40%
2018/09/10	0	0.00	15	10.50	10.45	-15	4,240	-0.35%
2018/09/07	0	0.00	72.3	10.45	10.45	-72.3	4,190	-1.72%
2018/09/05	0	0.00	1	10.45	10.40	-1	4,151	-0.02%
2018/09/03	1	10.45	10	10.40	10.45	-9	4,100	-0.22%
2018/08/31	0	0.00	5	10.40	10.45	-5	4,126	-0.12%
2018/08/30	0	0.00	55.3	10.35	10.40	-55.3	4,135	-1.34%
2018/08/24	5	10.25	0	0.00	10.20	5	4,123	0.12%
2018/08/22	0	0.00	4	10.25	10.25	-4	4,163	-0.10%
2018/08/21	0	0.00	1	10.20	10.20	-1	4,132	-0.02%
2018/08/20	1	10.20	3.4	10.19	10.20	-2.4	4,110	-0.06%
2018/08/16	3	10.15	0	0.00	10.15	3	4,070	0.07%
2018/08/15	2	10.20	0	0.00	10.15	2	4,057	0.05%
2018/08/14	2	10.15	0	0.00	10.15	2	4,055	0.05%
2018/08/13	16	10.18	0	0.00	10.20	16	4,082	0.39%
2018/08/09	10	10.25	0	0.00	10.20	10	3,994	0.25%
2018/08/08	3	10.25	0	0.00	10.25	3	4,008	0.07%
2018/08/06	0	0.00	40	10.30	10.35	-40	3,963	-1.01%
2018/08/03	1	10.25	7	10.28	10.30	-6	3,969	-0.15%
2018/08/02	8.5	10.20	3	10.20	10.15	5.5	3,941	0.14%
2018/07/31	31	10.13	3	10.20	10.15	28	3,844	0.73%
2018/07/30	5	10.62	5	10.60	10.65	0	3,618	0.00%
2018/07/27	103	10.65	0	0.00	10.65	103	3,390	3.04%	大買/鉅額交易
2018/07/26	30	10.63	0	0.00	10.65	30	3,323	0.90%
2018/07/25	6	10.58	16	10.60	10.60	-10	3,298	-0.30%
2018/07/24	0	0.00	20	10.55	10.55	-20	3,283	-0.61%
2018/07/23	3	10.50	0	0.00	10.50	3	3,231	0.09%
2018/07/18	0.5	10.50	0	0.00	10.50	0.5	3,161	0.02%
2018/07/11	0	0.00	0.5	10.35	10.35	-0.5	3,080	-0.02%
2018/07/09	0	0.00	10	10.30	10.30	-10	3,135	-0.32%
2018/07/06	18	10.25	0	0.00	10.25	18	3,140	0.57%
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%
2018/07/02	9	10.45	0	0.00	10.35	9	3,165	0.28%
2018/06/27	22	10.40	0	0.00	10.40	22	3,159	0.70%
2018/06/26	0	0.00	3	10.45	10.50	-3	3,156	-0.10%
2018/06/19	3	10.45	0	0.00	10.45	3	3,242	0.09%
2018/06/15	10	10.50	0	0.00	10.50	10	3,219	0.31%
2018/06/12	0.7	10.50	0	0.00	10.50	0.7	3,332	0.02%
2018/06/11	0	0.00	0.2	10.50	10.50	-0.2	3,430	0.00%
2018/06/08	0.8	10.40	0	0.00	10.40	0.8	3,436	0.02%
2018/06/07	0.3	10.40	1	10.50	10.45	-0.7	3,475	-0.02%
2018/06/06	0.7	10.45	0	0.00	10.45	0.7	3,435	0.02%
2018/06/05	0	0.00	32	10.40	10.45	-32	3,406	-0.94%
2018/05/30	2	10.30	0	0.00	10.35	2	3,451	0.06%
2018/05/29	0	0.00	65	10.40	10.40	-65	3,428	-1.90%
2018/05/24	0	0.00	1	10.35	10.40	-1	3,553	-0.03%
2018/05/23	2	10.35	0	0.00	10.35	2	3,639	0.05%
2018/05/22	1	10.35	0.4	10.35	10.35	0.6	3,657	0.02%
2018/05/18	75.1	10.35	0	0.00	10.40	75.1	3,831	1.96%
2018/05/17	2	10.35	0	0.00	10.35	2	3,867	0.05%
2018/05/14	25	10.40	0	0.00	10.40	25	4,292	0.58%
2018/05/11	1	10.35	0	0.00	10.35	1	4,328	0.02%
2018/05/07	0	0.00	17	10.25	10.25	-17	4,416	-0.38%
2018/05/03	16	10.31	0	0.00	10.35	16	4,432	0.36%
2018/04/26	2	10.18	0	0.00	10.15	2	4,452	0.04%
2018/04/25	1	10.15	0	0.00	10.15	1	4,507	0.02%
2018/04/23	0	0.00	10	10.15	10.20	-10	4,637	-0.22%
2018/04/17	12	10.15	0	0.00	10.15	12	4,876	0.25%
2018/04/16	10	10.20	0.7	10.20	10.15	9.3	4,872	0.19%
2018/04/13	1	10.20	10	10.20	10.20	-9	4,906	-0.18%
2018/04/12	10	10.20	0	0.00	10.25	10	4,963	0.20%
2018/04/09	1	10.20	0	0.00	10.20	1	5,028	0.02%
2018/04/03	6	10.20	0	0.00	10.15	6	5,016	0.12%
2018/04/02	0	0.00	0.1	10.25	10.20	-0.1	5,002	0.00%
2018/03/31	10	10.20	0	0.00	10.20	10	4,993	0.20%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/26	7.3	10.22	0	0.00	10.20	7.3	4,871	0.15%
2018/03/22	2	10.35	0	0.00	10.30	2	4,828	0.04%
2018/03/16	0	0.00	9.2	10.35	10.40	-9.2	4,851	-0.19%
2018/03/13	10	10.25	10	10.15	10.25	0	4,605	0.00%
2018/03/12	1	10.15	0	0.00	10.15	1	4,550	0.02%
2018/03/09	1	10.10	0	0.00	10.15	1	4,563	0.02%
2018/03/08	1	10.15	9	10.10	10.10	-8	4,648	-0.17%
2018/03/06	75	10.15	0	0.00	10.10	75	4,787	1.57%
2018/03/01	0	0.00	2	10.10	10.20	-2	4,752	-0.04%
2018/02/27	0	0.00	3.1	10.15	10.15	-3.1	4,699	-0.07%
2018/02/21	4	10.05	15.2	10.15	10.15	-11.2	4,736	-0.24%
2018/02/09	0	0.00	27	9.95	10.05	-27	4,513	-0.60%
2018/02/08	0	0.00	2	9.97	10.00	-2	4,451	-0.04%
2018/02/07	1	9.99	1	9.99	10.00	0	4,414	0.00%
2018/02/06	16	9.84	0	0.00	9.88	16	4,306	0.37%
2018/02/05	1	10.05	0	0.00	10.05	1	4,029	0.02%
2018/02/02	30	10.15	0	0.00	10.15	30	3,992	0.75%
2018/01/30	0	0.00	2	10.20	10.15	-2	3,939	-0.05%
2018/01/24	1	10.20	26	10.20	10.20	-25	3,869	-0.65%
2018/01/23	0	0.00	78	10.25	10.20	-78	3,828	-2.04%
2018/01/22	2	10.25	3	10.30	10.25	-1	3,785	-0.03%
2018/01/19	3	10.20	0	0.00	10.25	3	3,734	0.08%
2018/01/11	0	0.00	4	10.16	10.15	-4	3,576	-0.11%
2018/01/10	0.3	10.05	0	0.00	10.05	0.3	3,512	0.01%
2018/01/09	0	0.00	0.1	10.10	10.10	-0.1	3,492	0.00%
2018/01/08	0	0.00	3	10.10	10.10	-3	3,454	-0.09%
2018/01/05	0	0.00	4	10.05	10.05	-4	3,377	-0.12%
2018/01/03	0	0.00	5	9.96	9.97	-5	3,281	-0.15%