台中銀 (2812)-臺銀-高雄券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351張
產業
上市金融類股
884人加入追蹤

立即追蹤
本地時間:14:30

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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	18.15	1	18.15	18.15	0.1	3,236	0.00%
2024/11/21	2.2	18.01	0	0.00	18.05	2.2	3,275	0.07%
2024/11/20	0.2	18.01	5.1	18.12	18.10	-4.8	3,289	-0.15%
2024/11/19	1	17.75	12	17.80	17.95	-11	3,275	-0.34%
2024/11/18	0	17.78	0	17.75	17.75	0	3,251	0.00%
2024/11/15	5	17.76	0	0.00	17.75	5	3,292	0.15%
2024/11/14	9.5	17.66	3	17.68	17.65	6.5	3,296	0.20%
2024/11/13	6.6	17.71	2	17.75	17.70	4.6	3,316	0.14%
2024/11/12	18.2	17.81	0.7	17.85	17.75	17.4	3,361	0.52%
2024/11/11	10.5	17.88	3.4	17.89	17.90	7.1	3,362	0.21%
2024/11/08	1.1	17.86	12.1	17.85	17.85	-11	3,423	-0.32%
2024/11/07	5.2	17.79	0.5	17.80	17.75	4.7	3,521	0.13%
2024/11/06	5.3	17.81	0.2	17.94	17.75	5	3,570	0.14%
2024/11/05	1.4	17.88	3.1	17.90	17.80	-1.7	3,651	-0.05%
2024/11/04	17.1	17.86	9.5	17.86	17.85	7.6	3,894	0.20%
2024/11/01	17	17.84	5	17.67	17.95	12	4,298	0.28%
2024/10/30	3.1	17.77	14	17.75	17.75	-10.9	4,348	-0.25%
2024/10/29	15.9	17.78	6	17.80	17.75	9.9	4,412	0.22%
2024/10/28	5.5	17.91	3	17.90	17.90	2.5	4,403	0.06%
2024/10/25	1.5	17.97	0	0.00	17.90	1.5	4,577	0.03%
2024/10/24	7.3	17.91	1	17.95	18.00	6.3	4,644	0.14%
2024/10/23	13.6	17.97	15.9	18.05	17.95	-2.4	4,807	-0.05%
2024/10/22	4.1	18.09	6	18.08	18.10	-1.9	5,109	-0.04%
2024/10/21	7.9	18.19	0.9	18.20	18.10	7	5,451	0.13%
2024/10/18	31	18.30	25.3	18.17	18.25	5.7	5,654	0.10%
2024/10/17	2.8	17.96	3	17.95	18.10	-0.2	5,783	0.00%
2024/10/16	3	17.93	15	17.94	17.90	-12	5,855	-0.20%
2024/10/15	9.5	17.99	13.7	17.95	18.00	-4.3	5,946	-0.07%
2024/10/14	32.4	17.95	15.2	17.98	17.95	17.2	5,922	0.29%
2024/10/11	4.1	17.94	57.4	18.02	17.90	-53.3	6,007	-0.89%
2024/10/09	2.2	18.11	7.1	18.00	17.95	-4.9	6,130	-0.08%
2024/10/08	21	18.15	4	18.15	18.10	17	6,172	0.28%
2024/10/07	1.9	18.26	9.7	18.26	18.35	-7.8	6,237	-0.12%
2024/10/04	1.2	18.16	6	18.25	18.20	-4.8	6,378	-0.08%
2024/10/01	7	18.29	1	18.25	18.30	6	6,396	0.09%
2024/09/30	10.5	18.40	1.2	18.36	18.40	9.3	6,410	0.15%
2024/09/27	20.3	18.35	9	18.40	18.45	11.3	6,431	0.18%
2024/09/26	0.1	18.45	66	18.40	18.35	-65.9	6,440	-1.02%
2024/09/25	7	18.37	90	18.43	18.40	-83	6,447	-1.29%
2024/09/24	70.4	18.29	126	18.35	18.35	-55.6	6,443	-0.86%	大賣/
2024/09/23	2	18.30	38.5	18.35	18.35	-36.5	6,496	-0.56%
2024/09/20	6	18.22	70.6	18.25	18.30	-64.6	6,568	-0.98%
2024/09/19	61.1	18.15	6.2	18.15	18.20	54.9	6,562	0.84%
2024/09/18	0	0.00	68.9	18.19	18.10	-68.9	6,623	-1.04%
2024/09/16	0.1	18.10	12.5	18.14	18.15	-12.4	6,679	-0.19%
2024/09/13	2.1	17.95	10	18.00	17.95	-7.9	6,715	-0.12%
2024/09/12	62.4	17.85	4.8	17.91	18.00	57.6	6,771	0.85%
2024/09/11	1.5	17.83	3.3	17.80	17.75	-1.8	6,757	-0.03%
2024/09/10	1.4	17.83	4.5	17.84	17.80	-3.1	6,762	-0.05%
2024/09/09	29.6	17.59	4	17.59	17.70	25.6	6,743	0.38%
2024/09/06	2.1	17.82	62.2	17.85	17.80	-60.2	6,725	-0.89%
2024/09/05	64.6	17.95	5	17.89	17.80	59.6	6,735	0.89%
2024/09/04	22.2	17.85	4.1	17.80	17.80	18.2	6,756	0.27%
2024/09/03	2.3	18.27	17.1	18.26	18.15	-14.8	6,656	-0.22%
2024/09/02	17.3	18.21	27.1	18.27	18.30	-9.8	6,641	-0.15%
2024/08/30	1.5	17.92	9.8	18.05	18.05	-8.3	6,581	-0.13%
2024/08/29	0.1	17.83	24.5	17.78	17.80	-24.4	6,546	-0.37%
2024/08/28	7.8	17.85	13.1	17.86	17.80	-5.3	6,572	-0.08%
2024/08/27	0.2	17.90	2	17.88	17.90	-1.8	6,705	-0.03%
2024/08/26	0.8	17.95	6.9	17.95	17.85	-6	6,724	-0.09%
2024/08/23	1.8	17.73	0.9	17.80	17.75	0.9	6,720	0.01%
2024/08/22	8.6	17.77	0.9	17.80	17.75	7.7	6,717	0.11%
2024/08/21	10.1	17.76	1.3	17.80	17.80	8.8	6,749	0.13%
2024/08/20	7	17.68	2.8	17.71	17.65	4.2	6,726	0.06%
2024/08/19	14.1	17.63	0	17.70	17.60	14.1	6,796	0.21%
2024/08/16	15.2	17.81	5	17.81	17.75	10.2	6,844	0.15%
2024/08/15	4	17.68	0	0.00	17.65	4	6,928	0.06%
2024/08/14	1.5	17.87	21.2	17.66	17.95	-19.7	7,018	-0.28%
2024/08/13	2.5	17.59	1	17.60	17.55	1.5	7,019	0.02%
2024/08/12	0.5	17.71	28	17.54	17.50	-27.5	7,056	-0.39%
2024/08/09	11.8	17.20	18.2	17.53	17.45	-6.4	7,059	-0.09%
2024/08/08	7	16.95	6.7	17.04	16.95	0.3	6,984	0.00%
2024/08/07	7	16.94	6.7	16.94	17.05	0.3	6,963	0.00%
2024/08/06	107.2	16.68	73.3	16.52	16.80	33.9	6,918	0.49%	大買/
2024/08/05	98.5	16.71	41.5	16.79	16.50	57	6,703	0.85%
2024/08/02	10.6	17.74	5.6	17.80	17.80	5	6,318	0.08%
2024/08/01	11	18.01	70	17.86	18.10	-59	6,305	-0.94%
2024/07/31	70.3	17.94	4.9	17.93	17.80	65.4	6,351	1.03%
2024/07/30	26.5	17.73	29	17.84	17.80	-2.5	6,386	-0.04%
2024/07/29	5	18.07	0.5	18.10	18.05	4.5	6,228	0.07%
2024/07/26	60.7	18.08	1	18.10	18.00	59.7	6,202	0.96%
2024/07/23	45.1	18.22	17.8	18.25	18.20	27.3	6,138	0.44%
2024/07/22	130.7	19.40	7	19.44	19.55	123.7	5,832	2.12%	大買/鉅額交易
2024/07/19	50.3	19.54	66.6	19.54	19.60	-16.3	5,519	-0.29%
2024/07/18	11	19.75	51	19.80	19.95	-40	5,388	-0.74%
2024/07/17	22	19.87	4	19.87	19.75	18	5,375	0.33%
2024/07/16	69.7	19.94	71	19.86	19.80	-1.3	5,389	-0.02%
2024/07/15	7.8	19.80	1.8	19.85	19.80	6	5,417	0.11%
2024/07/12	13	19.65	0.3	19.75	19.90	12.7	5,396	0.24%
2024/07/11	3	19.75	17.2	19.74	19.75	-14.1	5,348	-0.26%
2024/07/10	3.3	19.17	0	0.00	19.15	3.3	5,319	0.06%
2024/07/09	19	18.98	62.9	19.00	19.00	-43.9	5,290	-0.83%
2024/07/08	0.1	18.95	19.9	18.78	19.00	-19.8	5,244	-0.38%
2024/07/05	10	18.55	0	0.00	18.60	10	5,155	0.19%
2024/07/04	1	18.40	0	0.00	18.50	1	5,176	0.02%
2024/07/03	0	0.00	6	18.35	18.40	-6	5,174	-0.12%
2024/07/02	1	18.25	6	18.25	18.25	-5	5,162	-0.10%
2024/07/01	2	18.35	6	18.30	18.35	-4	5,154	-0.08%
2024/06/28	0.2	18.25	3	18.25	18.30	-2.8	5,159	-0.06%
2024/06/27	3	18.22	11	18.20	18.20	-8	5,155	-0.16%
2024/06/26	1.1	18.36	0	0.00	18.35	1.1	5,121	0.02%
2024/06/25	1	18.50	0	0.00	18.50	1	5,061	0.02%
2024/06/24	1	18.40	4	18.50	18.60	-3	5,082	-0.06%
2024/06/21	0.3	18.60	6	18.60	18.55	-5.8	5,035	-0.11%
2024/06/20	7.1	18.54	3	18.55	18.50	4.1	5,004	0.08%
2024/06/19	3	18.50	2	18.65	18.65	1	4,992	0.02%
2024/06/17	0.4	18.50	40	18.49	18.45	-39.6	5,106	-0.78%
2024/06/14	1.2	18.42	0	0.00	18.45	1.2	5,218	0.02%
2024/06/13	0.3	18.50	1	18.45	18.40	-0.8	5,373	-0.01%
2024/06/12	5.2	18.43	0	0.00	18.40	5.2	5,750	0.09%
2024/06/11	2.1	18.45	0	0.00	18.45	2.1	5,906	0.04%
2024/06/07	0.2	18.60	8	18.57	18.60	-7.8	5,966	-0.13%
2024/06/06	2	18.55	0	0.00	18.55	2	6,000	0.03%
2024/06/05	8.3	18.65	0	0.00	18.55	8.3	6,057	0.14%
2024/06/04	0.2	18.55	0	0.00	18.50	0.2	6,155	0.00%
2024/06/03	1.2	18.60	0.9	18.60	18.55	0.3	6,242	0.00%
2024/05/31	0.2	18.40	12	18.47	18.70	-11.8	6,401	-0.18%
2024/05/30	2	18.15	0	0.00	18.15	2	6,316	0.03%
2024/05/29	2	18.30	30	18.30	18.20	-28	6,371	-0.44%
2024/05/28	5.3	18.30	9	18.41	18.35	-3.7	6,450	-0.06%
2024/05/27	7.2	18.27	1	18.25	18.25	6.2	6,608	0.09%
2024/05/24	1.4	18.14	20	18.20	18.30	-18.6	6,754	-0.28%
2024/05/23	1.6	18.24	0	0.00	18.15	1.6	7,222	0.02%
2024/05/22	1.4	18.41	1	18.50	18.50	0.4	7,218	0.01%
2024/05/21	0.2	18.10	0	0.00	18.20	0.2	7,205	0.00%
2024/05/20	1.2	18.27	0	0.00	18.25	1.2	7,192	0.02%
2024/05/17	1.2	18.04	0	0.00	18.10	1.2	7,110	0.02%
2024/05/16	0.5	18.00	0	0.00	17.95	0.5	7,127	0.01%
2024/05/15	0	0.00	3	17.97	17.90	-3	7,203	-0.04%
2024/05/14	0.4	18.05	0	0.00	17.90	0.4	7,288	0.01%
2024/05/13	4	18.05	0.1	18.05	18.05	3.9	7,381	0.05%
2024/05/10	3.1	18.00	0.1	18.00	18.05	3	7,667	0.04%
2024/05/09	4	17.93	0	0.00	17.85	4	9,122	0.04%
2024/05/08	4.1	17.94	0	0.00	17.90	4.1	9,200	0.04%
2024/05/07	9	17.97	11.8	17.95	18.00	-2.8	9,213	-0.03%
2024/05/06	8	18.09	6	18.01	18.05	2	9,132	0.02%
2024/05/03	9	17.85	0	17.90	17.80	9	9,025	0.10%
2024/05/02	9	17.75	2.3	17.76	17.80	6.7	8,951	0.07%
2024/04/29	5	17.77	1	17.80	17.80	4	8,881	0.05%
2024/04/24	24	17.59	8	17.51	17.45	16	8,771	0.18%
2024/04/23	13	17.65	3	17.70	17.70	10	8,759	0.11%
2024/04/19	11.3	17.11	6	17.08	17.10	5.3	8,587	0.06%
2024/04/18	10	17.26	2.2	17.40	17.40	7.8	8,456	0.09%
2024/04/16	10	17.04	0	0.00	17.00	10	8,584	0.12%
2024/04/15	0	0.00	0.1	17.30	17.40	-0.1	8,476	0.00%
2024/04/12	2	17.35	2	17.25	17.25	0	8,441	0.00%
2024/04/11	0	0.00	1	17.40	17.45	-1	8,412	-0.01%
2024/04/10	0	0.00	1	17.35	17.30	-1	8,352	-0.01%
2024/04/09	17	17.15	0	0.00	17.15	17	8,298	0.20%
2024/04/08	9	17.08	0	0.00	17.10	9	8,280	0.11%
2024/04/03	0	0.00	8.4	16.95	17.00	-8.4	8,262	-0.10%
2024/04/02	5.3	17.08	0.9	17.05	17.00	4.4	8,243	0.05%
2024/04/01	0.3	17.15	0	0.00	17.10	0.3	8,240	0.00%
2024/03/29	0	0.00	5	17.11	17.10	-5	8,224	-0.06%
2024/03/27	0.2	17.05	10	17.00	17.05	-9.8	8,207	-0.12%
2024/03/26	7	16.86	0	0.00	16.85	7	8,182	0.09%
2024/03/25	20	16.85	4	16.88	16.90	16	8,172	0.20%
2024/03/22	0	0.00	1	16.95	17.00	-1	8,244	-0.01%
2024/03/21	4	16.95	0	0.00	16.95	4	8,273	0.05%
2024/03/20	15.1	16.83	8.1	16.81	16.75	7	8,250	0.08%
2024/03/19	2	16.93	5	16.95	16.90	-3	8,199	-0.04%
2024/03/18	15.5	17.02	13.2	17.01	17.10	2.3	8,193	0.03%
2024/03/15	5.1	17.29	10	17.20	17.20	-4.9	8,090	-0.06%
2024/03/14	5.5	17.61	6.7	17.79	17.55	-1.2	7,817	-0.02%
2024/03/13	1	17.40	20.2	17.52	17.55	-19.2	7,716	-0.25%
2024/03/12	1	17.30	2.1	17.28	17.30	-1.1	7,655	-0.01%
2024/03/11	0	0.00	15.2	17.12	17.15	-15.2	7,752	-0.20%
2024/03/08	1.3	17.11	1	17.15	17.10	0.3	7,737	0.00%
2024/03/07	2.3	17.08	13	17.10	17.15	-10.7	7,643	-0.14%
2024/03/06	12.2	17.00	7.5	17.08	17.10	4.7	7,564	0.06%
2024/03/05	3.2	16.75	3.3	16.76	16.75	-0.1	7,463	0.00%
2024/03/04	3	16.72	4	16.75	16.75	-1	7,428	-0.01%
2024/03/01	12	16.65	5.2	16.78	16.80	6.9	7,384	0.09%
2024/02/29	2	16.60	26.1	16.54	16.65	-24.1	7,294	-0.33%
2024/02/27	5	16.38	8.4	16.38	16.40	-3.4	7,143	-0.05%
2024/02/26	17.3	16.28	42.6	16.33	16.40	-25.3	7,083	-0.36%
2024/02/23	1.1	15.66	0.2	15.70	15.70	1	6,620	0.01%
2024/02/22	7.6	15.77	2	15.80	15.80	5.6	6,636	0.08%
2024/02/21	5	15.66	2.2	15.70	15.85	2.8	6,618	0.04%
2024/02/20	9	15.60	0	0.00	15.60	9	6,703	0.13%
2024/02/19	0.5	15.55	0	0.00	15.60	0.5	6,726	0.01%
2024/02/16	1	15.50	0	0.00	15.50	1	6,724	0.01%
2024/02/15	6.8	15.41	1	15.40	15.50	5.8	6,602	0.09%
2024/02/05	23.2	15.38	15.2	15.35	15.35	8	6,461	0.12%
2024/02/02	23.4	15.32	26.5	15.25	15.40	-3.1	6,356	-0.05%
2024/02/01	102.1	15.12	46.3	15.18	15.30	55.8	6,057	0.92%	大買/
2024/01/31	12.5	15.75	0	0.00	15.70	12.5	4,569	0.27%
2024/01/30	4.2	15.90	0	0.00	15.85	4.2	4,473	0.09%
2024/01/29	2	15.95	0	0.00	15.95	2	4,450	0.04%
2024/01/26	10	16.00	0	0.00	16.00	10	4,453	0.22%
2024/01/25	1	15.90	0	0.00	15.90	1	4,461	0.02%
2024/01/23	2	15.90	3	15.90	15.95	-1	4,477	-0.02%
2024/01/22	1	15.90	3	15.95	15.85	-2	4,498	-0.04%
2024/01/19	1.9	15.93	0	0.00	15.95	1.9	4,497	0.04%
2024/01/17	12	15.79	13	15.80	15.80	-1	4,485	-0.02%
2024/01/16	2.2	15.91	15.4	15.90	15.90	-13.2	4,430	-0.30%
2024/01/15	0.2	16.20	25	16.15	16.10	-24.8	4,366	-0.57%
2024/01/11	0.2	16.20	2	16.20	16.20	-1.8	4,382	-0.04%
2024/01/10	0	0.00	14.2	16.07	16.15	-14.2	4,400	-0.32%
2024/01/09	0	0.00	0.3	15.90	15.85	-0.3	4,223	-0.01%
2024/01/08	0	0.00	5	15.95	15.90	-5	4,216	-0.12%
2024/01/05	0	16.00	0	0.00	15.95	0	4,209	0.00%
2024/01/04	0.1	15.95	0	0.00	15.95	0.1	4,224	0.00%
2024/01/03	0.1	15.90	5	15.90	15.90	-5	4,301	-0.12%
2023/12/29	16	15.95	2	15.90	15.90	14	4,321	0.32%
2023/12/28	0.2	16.00	2	16.00	16.00	-1.8	4,325	-0.04%
2023/12/27	1	15.90	2	15.90	15.90	-1	4,332	-0.02%
2023/12/26	0.4	15.98	0.1	15.95	15.95	0.3	4,327	0.01%
2023/12/25	0.3	15.87	0	0.00	15.80	0.3	4,334	0.01%
2023/12/22	4.1	15.70	0	0.00	15.70	4.1	4,353	0.09%
2023/12/21	0.1	15.85	0	0.00	15.75	0.1	4,350	0.00%
2023/12/20	0	0.00	6.3	15.85	15.90	-6.3	4,329	-0.14%
2023/12/19	18.8	15.77	0	0.00	15.75	18.8	4,316	0.44%
2023/12/18	4.4	16.00	1	16.00	15.95	3.4	4,231	0.08%
2023/12/15	2.2	16.21	0.8	16.50	16.20	1.4	4,157	0.03%
2023/12/14	0.2	16.40	44.2	16.20	16.35	-44	4,138	-1.06%
2023/12/13	6.6	16.26	15.2	16.28	16.20	-8.5	4,085	-0.21%
2023/12/12	4.4	16.45	0.4	16.45	16.50	4	3,978	0.10%
2023/12/11	0.2	16.35	17.9	16.36	16.45	-17.7	3,940	-0.45%
2023/12/08	2.1	16.15	3.4	16.16	16.20	-1.3	3,811	-0.03%
2023/12/06	3	16.10	36	16.00	16.05	-33	3,707	-0.89%
2023/12/05	0	0.00	1	15.80	15.80	-1	3,551	-0.03%
2023/12/04	0.2	15.75	0	15.80	15.80	0.2	3,503	0.00%
2023/12/01	1	15.75	0	0.00	15.75	1	3,500	0.03%
2023/11/28	5	15.58	2.1	15.65	15.65	2.9	3,389	0.09%
2023/11/27	5	15.59	1	15.55	15.55	4	3,344	0.12%
2023/11/24	8.5	15.63	4.1	15.65	15.60	4.4	3,336	0.13%
2023/11/23	3	15.50	22.3	15.59	15.70	-19.3	3,312	-0.58%
2023/11/22	3	15.45	10	15.40	15.50	-7	3,201	-0.22%
2023/11/21	3	15.45	0	0.00	15.45	3	3,169	0.09%
2023/11/20	3	15.35	0	0.00	15.40	3	3,079	0.10%
2023/11/17	5	15.13	7.4	15.27	15.35	-2.4	3,026	-0.08%
2023/11/16	3	15.00	0.4	15.00	15.05	2.6	2,867	0.09%
2023/11/15	4	14.99	0	0.00	15.00	4	2,824	0.14%
2023/11/14	9.1	14.92	2	14.95	14.95	7.1	2,820	0.25%
2023/11/13	3	14.90	0	0.00	14.90	3	2,868	0.10%
2023/11/09	4.1	14.89	1	14.90	14.90	3.1	3,030	0.10%
2023/11/08	0	0.00	1.2	14.81	14.85	-1.2	3,096	-0.04%
2023/11/07	0.2	14.90	0	0.00	14.85	0.2	3,084	0.01%
2023/11/06	1.1	14.85	0.1	14.90	14.90	0.9	3,086	0.03%
2023/11/03	0	0.00	0.1	14.85	14.80	-0.1	3,084	0.00%
2023/11/02	1	14.75	0	0.00	14.80	1	3,126	0.03%
2023/10/31	0	0.00	17	14.66	14.70	-17	3,135	-0.54%
2023/10/30	0	14.70	8.8	14.74	14.65	-8.8	3,243	-0.27%
2023/10/27	2.7	14.75	13.7	14.79	14.70	-11	3,250	-0.34%
2023/10/26	3.5	14.71	3	14.70	14.75	0.5	3,303	0.02%
2023/10/24	0.3	14.80	1.2	14.76	14.75	-0.9	3,336	-0.03%
2023/10/23	5.1	14.75	10	14.80	14.80	-4.9	3,373	-0.15%
2023/10/20	3.2	14.78	0	0.00	14.85	3.2	3,402	0.09%
2023/10/19	0.2	14.88	0	0.00	14.90	0.2	3,428	0.01%
2023/10/18	0.3	14.90	2.2	14.90	14.90	-1.9	3,467	-0.05%
2023/10/17	1.2	14.91	0	0.00	14.90	1.2	3,476	0.03%
2023/10/16	3.9	14.91	0	0.00	14.95	3.9	3,655	0.11%
2023/10/13	1.5	14.95	0.1	14.95	14.95	1.4	4,098	0.03%
2023/10/12	4.4	14.95	7	14.99	15.00	-2.6	4,414	-0.06%
2023/10/11	0.6	14.90	11.4	14.90	14.95	-10.8	4,524	-0.24%
2023/10/06	0.9	14.83	1	14.75	14.75	-0.1	4,514	0.00%
2023/10/05	2.4	14.69	10	14.65	14.70	-7.6	4,580	-0.17%
2023/10/04	3.7	14.71	8	14.72	14.70	-4.3	4,602	-0.09%
2023/10/03	11.7	14.80	3	14.75	14.80	8.7	4,687	0.19%
2023/10/02	2.3	14.76	0	0.00	14.75	2.3	4,752	0.05%
2023/09/28	3.6	14.68	3	14.75	14.65	0.6	4,891	0.01%
2023/09/27	2.9	14.72	4.9	14.75	14.70	-2	4,938	-0.04%
2023/09/26	5.4	14.74	5	14.80	14.70	0.4	4,961	0.01%
2023/09/25	5.9	14.79	3	14.80	14.80	2.9	5,037	0.06%
2023/09/22	1	14.80	2	14.75	14.75	-1	5,226	-0.02%
2023/09/21	3.3	14.81	5	14.80	14.75	-1.7	5,228	-0.03%
2023/09/20	0.2	14.90	0	14.90	14.90	0.2	5,212	0.00%
2023/09/19	2.4	14.86	0	0.00	14.85	2.4	5,230	0.05%
2023/09/18	0.1	14.95	0	0.00	14.90	0.1	5,284	0.00%
2023/09/15	0.4	14.95	0	0.00	14.95	0.4	5,308	0.01%
2023/09/14	1.4	14.94	2	14.90	14.90	-0.6	5,299	-0.01%
2023/09/13	0.3	14.85	0	0.00	14.90	0.3	5,311	0.01%
2023/09/12	1.4	14.81	6.2	14.84	14.85	-4.8	5,371	-0.09%
2023/09/11	3.8	14.80	0	0.00	14.80	3.8	5,403	0.07%
2023/09/08	3	14.75	0	0.00	14.80	3	5,393	0.06%
2023/09/07	5	14.81	1	14.80	14.75	4	5,419	0.07%
2023/09/06	5	14.89	0.6	14.90	14.80	4.4	5,466	0.08%
2023/09/05	3.4	14.91	0	0.00	14.90	3.4	5,470	0.06%
2023/09/04	5.8	14.90	10	14.90	14.90	-4.2	5,520	-0.08%
2023/09/01	1.3	14.82	10.4	14.80	14.85	-9.1	5,539	-0.16%
2023/08/31	0.1	14.85	0	0.00	14.75	0.1	5,542	0.00%
2023/08/30	3.4	14.81	0	0.00	14.80	3.4	5,615	0.06%
2023/08/29	3	14.77	9.5	14.80	14.80	-6.5	5,620	-0.12%
2023/08/28	0.1	14.75	3	14.67	14.70	-2.9	5,646	-0.05%
2023/08/25	1	14.65	5	14.60	14.60	-4	5,686	-0.07%
2023/08/24	6.1	14.61	10	14.60	14.65	-3.9	5,703	-0.07%
2023/08/23	1.9	14.63	0.6	14.70	14.60	1.3	5,763	0.02%
2023/08/22	4.5	14.67	5	14.65	14.65	-0.5	5,809	-0.01%
2023/08/21	1.2	14.62	0.6	14.65	14.65	0.6	5,828	0.01%
2023/08/18	3	14.55	26	14.56	14.55	-23	5,861	-0.39%
2023/08/17	2.5	14.47	4	14.45	14.55	-1.5	5,830	-0.03%
2023/08/16	8.2	14.42	4.3	14.65	14.50	4	5,797	0.07%
2023/08/15	2	14.65	8.4	14.65	14.65	-6.4	5,689	-0.11%
2023/08/14	2	14.68	6.9	14.84	14.70	-4.9	5,704	-0.09%
2023/08/11	3	14.85	4	14.85	14.90	-1	5,765	-0.02%
2023/08/10	1	14.85	0.2	14.85	14.85	0.8	5,816	0.01%
2023/08/09	1	14.90	14.4	14.85	14.85	-13.4	5,824	-0.23%
2023/08/08	11.2	14.80	0	0.00	14.80	11.2	5,865	0.19%
2023/08/07	1.1	14.85	19	14.85	14.90	-17.9	5,967	-0.30%
2023/08/04	1	14.90	3.6	14.90	14.85	-2.6	5,993	-0.04%
2023/08/02	6.1	14.84	10	14.83	14.85	-3.9	6,033	-0.06%
2023/08/01	4.4	14.91	3	15.00	15.00	1.4	6,003	0.02%
2023/07/31	4.7	14.99	39	15.00	14.90	-34.3	6,038	-0.57%
2023/07/28	7	15.00	0	0.00	15.00	7	6,037	0.12%
2023/07/27	9	15.03	0	0.00	15.05	9	6,158	0.15%
2023/07/25	11.2	14.86	0.9	14.95	14.90	10.3	6,312	0.16%
2023/07/24	2.1	14.83	1	14.80	14.80	1.1	6,290	0.02%
2023/07/21	27.1	14.92	0	0.00	14.90	27.1	6,277	0.43%
2023/07/20	5.1	14.96	0	0.00	14.95	5.1	6,368	0.08%
2023/07/19	13.2	14.96	31.9	14.95	15.00	-18.7	6,347	-0.29%
2023/07/18	32.7	15.02	15	15.10	15.15	17.7	6,220	0.29%
2023/07/17	15	15.67	8	15.66	15.75	7	5,840	0.12%
2023/07/14	13.5	15.46	0	0.00	15.55	13.5	5,566	0.24%
2023/07/13	10.5	15.49	6	15.46	15.45	4.5	5,480	0.08%
2023/07/12	5.3	15.47	0	0.00	15.50	5.3	5,504	0.10%
2023/07/11	8.5	15.41	1	15.40	15.45	7.5	5,482	0.14%
2023/07/10	14.8	15.28	1.6	15.36	15.25	13.2	5,506	0.24%
2023/07/07	20.8	15.13	4	15.14	15.20	16.8	5,473	0.31%
2023/07/06	24.2	15.39	1	15.25	15.20	23.2	5,464	0.42%
2023/07/05	6.6	15.52	17.4	15.55	15.50	-10.8	5,340	-0.20%
2023/07/04	9.2	15.49	1	15.50	15.45	8.2	5,311	0.15%
2023/07/03	9	15.45	10	15.50	15.45	-1	5,297	-0.02%
2023/06/30	4.1	15.10	11.1	15.18	15.20	-7	5,217	-0.13%
2023/06/29	5.6	14.97	4	14.95	14.95	1.6	5,042	0.03%
2023/06/28	0.5	14.95	0	0.00	14.95	0.5	5,061	0.01%
2023/06/27	0.8	14.93	0	0.00	14.90	0.8	5,091	0.02%
2023/06/26	17	14.93	3	14.85	14.95	14	5,095	0.28%
2023/06/21	12.2	14.89	0	0.00	14.90	12.2	5,055	0.24%
2023/06/20	5.5	14.85	0	0.00	14.80	5.5	5,070	0.11%
2023/06/19	6.6	14.78	3	14.80	14.80	3.6	5,120	0.07%
2023/06/16	2.6	14.82	0	0.00	14.80	2.6	5,149	0.05%
2023/06/15	0.9	14.85	0	0.00	14.80	0.9	5,129	0.02%
2023/06/14	0.5	14.95	0	0.00	14.90	0.5	5,187	0.01%
2023/06/13	1	14.90	0	0.00	14.90	1	5,393	0.02%
2023/06/12	0.5	14.85	9	14.83	14.85	-8.5	5,429	-0.16%
2023/06/09	1.2	14.77	0.1	14.75	14.75	1.1	5,640	0.02%
2023/06/08	9.3	14.79	0	0.00	14.70	9.3	5,831	0.16%
2023/06/07	7.4	14.80	1	14.80	14.80	6.4	5,987	0.11%
2023/06/06	9	14.76	1	14.80	14.80	8	6,036	0.13%
2023/06/05	2.3	14.76	0	0.00	14.75	2.3	6,096	0.04%
2023/06/02	5	14.67	4	14.70	14.70	1	6,155	0.02%
2023/06/01	3	14.69	1	14.70	14.65	2	6,229	0.03%
2023/05/31	1	14.73	1	14.70	14.65	0	6,269	0.00%
2023/05/30	0.8	14.70	0	0.00	14.70	0.8	6,363	0.01%
2023/05/29	1.2	14.65	1	14.69	14.65	0.2	6,459	0.00%
2023/05/26	3.1	14.63	6	14.61	14.60	-2.9	6,599	-0.04%
2023/05/25	1.6	14.70	2	14.65	14.65	-0.4	6,690	-0.01%
2023/05/24	2.2	14.74	0	0.00	14.70	2.2	6,793	0.03%
2023/05/23	5.9	14.71	1	14.70	14.70	4.9	6,811	0.07%
2023/05/22	5.5	14.74	10	14.70	14.70	-4.5	6,994	-0.06%
2023/05/19	3.9	14.69	0	0.00	14.70	3.9	7,004	0.06%
2023/05/18	4.2	14.72	0	0.00	14.70	4.2	7,049	0.06%
2023/05/17	3.2	14.69	7	14.68	14.75	-3.9	7,009	-0.05%
2023/05/16	6	14.61	5	14.65	14.65	1	6,928	0.01%
2023/05/15	1	14.62	0	0.00	14.60	1	6,957	0.01%
2023/05/12	10.8	14.50	2	14.50	14.55	8.8	6,983	0.13%
2023/05/11	10.4	14.49	35.3	14.45	14.55	-24.9	7,003	-0.36%
2023/05/10	3.5	14.66	3	14.70	14.70	0.5	6,955	0.01%
2023/05/09	1	14.66	1	14.70	14.70	0	7,038	0.00%
2023/05/08	9.8	14.65	0	0.00	14.65	9.8	7,071	0.14%
2023/05/05	0.7	14.63	9	14.63	14.65	-8.3	7,115	-0.12%
2023/05/04	11.4	14.47	6	14.51	14.55	5.4	7,194	0.08%
2023/05/03	2.1	14.39	0	0.00	14.45	2.1	7,183	0.03%
2023/05/02	19.7	14.34	8	14.37	14.40	11.7	7,141	0.16%
2023/04/28	19.3	14.15	0	0.00	14.10	19.3	7,128	0.27%
2023/04/27	1.6	14.12	0	0.00	14.10	1.6	7,151	0.02%
2023/04/26	1.7	14.01	22	13.99	14.10	-20.3	7,185	-0.28%
2023/04/25	4.1	14.02	0	0.00	14.00	4.1	7,220	0.06%
2023/04/24	2.5	13.94	6	13.95	14.00	-3.5	7,138	-0.05%
2023/04/21	2.6	13.96	0.9	14.00	13.95	1.7	7,197	0.02%
2023/04/20	10.3	14.00	1	14.00	13.95	9.3	7,250	0.13%
2023/04/19	0.7	14.10	0	0.00	14.10	0.7	7,242	0.01%
2023/04/18	1.1	14.12	18	14.06	14.05	-16.9	7,222	-0.23%
2023/04/17	2.7	14.16	0	0.00	14.15	2.7	7,182	0.04%
2023/04/14	13.3	14.17	0	0.00	14.15	13.3	7,079	0.19%
2023/04/13	37	14.19	0	0.00	14.15	37	7,050	0.52%
2023/04/12	5.1	14.10	16.6	14.10	14.10	-11.5	6,995	-0.17%
2023/04/11	10.9	14.00	161	14.00	14.00	-150.1	6,937	-2.16%	大賣/鉅額交易
2023/04/10	0.2	14.00	1	14.00	13.95	-0.8	6,892	-0.01%
2023/04/07	24.5	13.92	10.3	13.90	13.95	14.2	6,853	0.21%
2023/04/06	4.5	13.86	15	13.90	13.90	-10.5	6,826	-0.15%
2023/03/31	1	13.85	0	0.00	13.85	1	6,814	0.01%
2023/03/30	6.2	13.85	0	0.00	13.80	6.2	6,848	0.09%
2023/03/29	20.4	13.85	0	0.00	13.85	20.4	7,078	0.29%
2023/03/28	0.8	13.85	0	0.00	13.85	0.8	7,090	0.01%
2023/03/27	0.7	13.85	21	13.76	13.75	-20.3	7,037	-0.29%
2023/03/24	3	13.80	0	0.00	13.80	3	7,039	0.04%
2023/03/23	0.7	13.81	0	0.00	13.80	0.7	7,004	0.01%
2023/03/22	0	0.00	11.1	13.80	13.80	-11.1	6,973	-0.16%
2023/03/20	15.2	13.55	24.1	13.57	13.60	-8.9	6,858	-0.13%
2023/03/17	6.1	13.55	22	13.55	13.55	-15.9	6,842	-0.23%
2023/03/16	28.8	13.50	29.4	13.56	13.50	-0.6	6,757	-0.01%
2023/03/15	2	13.70	20	13.65	13.70	-18	6,556	-0.27%
2023/03/14	50.7	13.57	25	13.56	13.60	25.7	6,510	0.39%
2023/03/13	10.1	13.60	10	13.74	13.75	0.1	6,266	0.00%
2023/03/10	17.2	13.90	0	0.00	13.90	17.2	6,050	0.28%
2023/03/09	6.2	14.08	3.3	14.16	14.05	2.9	5,909	0.05%
2023/03/08	0	0.00	4	14.14	14.15	-4	5,845	-0.07%
2023/03/07	4	13.98	3.4	14.05	14.05	0.6	5,796	0.01%
2023/03/06	2	13.88	1	13.90	13.90	1	5,682	0.02%
2023/03/03	10.7	13.71	0	0.00	13.75	10.7	5,597	0.19%
2023/03/02	4.1	13.81	10	13.75	13.75	-6	5,567	-0.11%
2023/03/01	2.1	13.85	12.5	13.89	13.90	-10.4	5,443	-0.19%
2023/02/24	17	13.72	0	0.00	13.75	17	5,339	0.32%
2023/02/23	6.1	13.65	14	13.66	13.65	-7.9	5,141	-0.15%
2023/02/22	10.8	13.48	6	13.48	13.45	4.8	5,001	0.09%
2023/02/21	2.2	13.39	0	0.00	13.35	2.2	4,879	0.05%
2023/02/20	18.1	13.32	110	13.39	13.40	-91.9	4,846	-1.90%	大賣/
2023/02/17	5.1	13.20	0	13.25	13.25	5	4,645	0.11%
2023/02/16	0.8	13.25	0.3	13.25	13.20	0.6	4,645	0.01%
2023/02/15	9.4	13.22	5	13.20	13.20	4.4	4,625	0.09%
2023/02/14	7	13.25	0	0.00	13.25	7	4,611	0.15%
2023/02/13	2.3	13.16	0	0.00	13.25	2.3	4,583	0.05%
2023/02/10	6	13.20	0	0.00	13.20	6	4,525	0.13%
2023/02/09	2	13.25	0	0.00	13.20	2	4,484	0.05%
2023/02/08	0.9	13.25	10	13.20	13.20	-9.1	4,419	-0.21%
2023/02/07	8.7	13.13	1	13.20	13.20	7.7	4,333	0.18%
2023/02/06	2.1	13.20	0.3	13.25	13.20	1.8	4,217	0.04%
2023/02/03	8.3	13.24	0	0.00	13.25	8.3	4,145	0.20%
2023/02/02	2	13.15	0.2	13.20	13.20	1.8	4,044	0.04%
2023/02/01	2	13.13	7	13.15	13.10	-5	3,912	-0.13%
2023/01/31	0	0.00	1.4	13.14	13.10	-1.4	3,879	-0.04%
2023/01/30	6.2	13.09	2	13.13	13.10	4.2	3,815	0.11%
2023/01/17	1.2	13.06	0	0.00	13.05	1.2	3,692	0.03%
2023/01/16	1.1	13.10	0	0.00	13.10	1.1	3,604	0.03%
2023/01/13	4.2	13.02	0	0.00	13.05	4.2	3,586	0.12%
2023/01/12	103.1	13.05	0	0.00	13.05	103.1	3,620	2.85%	大買/鉅額交易
2023/01/11	1.1	13.11	0	0.00	13.10	1.1	3,655	0.03%
2023/01/10	0.1	13.15	2.1	13.10	13.10	-2	3,627	-0.06%
2023/01/09	0.5	12.95	0	0.00	13.00	0.5	3,597	0.01%
2023/01/06	2.1	12.88	0	0.00	12.90	2.1	3,593	0.06%
2023/01/05	2.1	12.85	0	0.00	12.90	2.1	3,688	0.06%
2023/01/04	1	12.85	1	12.80	12.80	0	3,685	0.00%
2023/01/03	0.2	12.85	0	0.00	12.80	0.2	3,760	0.01%
2022/12/30	5.1	12.82	0	0.00	12.80	5.1	3,751	0.13%
2022/12/29	3.3	12.80	5.2	12.85	12.80	-1.9	3,749	-0.05%
2022/12/28	0.1	12.90	16	12.87	12.85	-15.9	3,778	-0.42%
2022/12/27	1.8	12.87	10	12.90	12.90	-8.2	3,789	-0.22%
2022/12/26	2.4	12.85	6	12.85	12.85	-3.6	3,828	-0.09%
2022/12/23	0	0.00	6	12.80	12.80	-6	3,880	-0.15%
2022/12/22	0.8	12.85	5	12.85	12.85	-4.2	3,917	-0.11%
2022/12/21	6.3	12.78	15	12.80	12.80	-8.7	3,953	-0.22%
2022/12/20	0.1	13.00	0	0.00	12.95	0.1	3,763	0.00%
2022/12/16	1	13.05	0.2	13.10	13.10	0.8	3,829	0.02%
2022/12/15	3	13.05	0	0.00	13.10	3	3,832	0.08%
2022/12/14	1.4	13.06	0	0.00	13.10	1.4	3,850	0.04%
2022/12/13	2.5	13.08	0	0.00	13.05	2.5	3,832	0.07%
2022/12/12	0.4	13.10	5	13.17	13.10	-4.6	3,884	-0.12%
2022/12/08	0.2	13.10	0	0.00	12.95	0.2	4,129	0.00%
2022/12/06	1.4	13.06	0	0.00	13.00	1.4	4,145	0.03%
2022/12/02	7	13.16	0	0.00	13.10	7	4,207	0.17%
2022/12/01	0	0.00	17.5	13.20	13.15	-17.5	4,264	-0.41%
2022/11/29	0.4	13.00	0	0.00	13.15	0.4	4,285	0.01%
2022/11/28	0.2	13.00	0	0.00	13.05	0.2	4,269	0.00%
2022/11/25	0.1	13.05	43.1	13.00	13.05	-43	4,339	-0.99%
2022/11/24	0.4	13.00	0	0.00	13.05	0.4	4,349	0.01%
2022/11/23	0.6	12.90	0	0.00	12.95	0.6	4,328	0.01%
2022/11/17	0.4	12.75	7	12.65	12.75	-6.6	4,353	-0.15%
2022/11/16	0.1	12.82	0	0.00	12.70	0.1	4,356	0.00%
2022/11/15	1	12.85	0.1	12.90	12.90	0.9	4,331	0.02%
2022/11/11	0.3	12.90	0	0.00	12.90	0.3	4,264	0.01%
2022/11/10	0.3	12.85	5	12.80	12.75	-4.7	4,257	-0.11%
2022/11/09	0	0.00	30	12.88	12.90	-30	4,254	-0.71%
2022/11/08	1	12.70	6	12.70	12.70	-5	4,229	-0.12%
2022/11/07	10.4	12.55	0	0.00	12.60	10.4	4,212	0.25%
2022/11/03	0.2	12.50	0	0.00	12.40	0.2	4,282	0.00%
2022/11/02	9	12.48	0	0.00	12.45	9	4,285	0.21%
2022/11/01	3.3	12.46	0	0.00	12.50	3.3	4,289	0.08%
2022/10/31	5	12.55	0	0.00	12.55	5	4,274	0.12%
2022/10/28	3	12.55	25.1	12.54	12.50	-22.1	4,269	-0.52%
2022/10/27	3	12.52	10	12.50	12.45	-7	4,288	-0.16%
2022/10/25	1	12.30	0	0.00	12.35	1	4,256	0.02%
2022/10/24	1	12.35	5	12.40	12.35	-4	4,248	-0.09%
2022/10/21	1	12.20	0	0.00	12.25	1	4,271	0.02%
2022/10/20	6.8	12.17	0	0.00	12.20	6.8	4,234	0.16%
2022/10/19	10	12.50	0	0.00	12.40	10	4,117	0.24%
2022/10/18	2	12.60	0	0.00	12.65	2	4,054	0.05%
2022/10/17	10.1	12.66	0	0.00	12.65	10.1	4,008	0.25%
2022/10/14	1.2	12.82	0	0.00	12.85	1.2	3,986	0.03%
2022/10/13	13.1	12.99	2	12.90	12.80	11.1	4,037	0.27%
2022/10/12	1.2	13.11	0	0.00	13.05	1.2	4,079	0.03%
2022/10/11	2.2	13.05	0	0.00	13.00	2.2	4,314	0.05%
2022/10/07	0.5	13.15	0	0.00	13.15	0.5	4,344	0.01%
2022/10/06	1	13.05	0	0.00	13.10	1	4,371	0.02%
2022/10/05	1.5	13.13	0	0.00	13.05	1.5	4,433	0.03%
2022/10/04	0	0.00	3	13.15	13.10	-3	4,464	-0.07%
2022/10/03	2.2	13.05	0	0.00	13.10	2.2	4,464	0.05%
2022/09/30	6	13.06	0	0.00	13.15	6	4,468	0.13%
2022/09/29	5	13.07	5	13.20	13.20	0	4,468	0.00%
2022/09/28	12	13.12	0	0.00	13.05	12	4,495	0.27%
2022/09/27	6.9	13.32	5	13.35	13.30	1.9	4,445	0.04%
2022/09/26	57	13.40	15.2	13.43	13.35	41.8	4,429	0.94%
2022/09/23	0	0.00	4	13.60	13.55	-4	4,403	-0.09%
2022/09/22	1.8	13.53	0	0.00	13.60	1.8	4,488	0.04%
2022/09/21	0.9	13.60	0	0.00	13.55	0.9	4,457	0.02%
2022/09/20	0	0.00	2	13.55	13.55	-2	4,448	-0.04%
2022/09/16	7.3	13.58	1	13.60	13.45	6.3	4,446	0.14%
2022/09/15	0	0.00	0	13.65	13.65	0	4,240	0.00%
2022/09/14	4	13.56	0.1	13.65	13.55	3.9	4,252	0.09%
2022/09/13	3.6	13.62	0	0.00	13.65	3.6	4,290	0.08%
2022/09/12	2.1	13.65	0.2	13.70	13.70	1.9	4,426	0.04%
2022/09/08	0.8	13.60	0	0.00	13.65	0.8	4,546	0.02%
2022/09/07	8.4	13.53	0	0.00	13.55	8.4	4,599	0.18%
2022/09/06	5.1	13.70	0.8	13.75	13.70	4.3	4,590	0.09%
2022/09/05	3	13.77	15	13.80	13.80	-12	4,576	-0.26%
2022/09/02	34	13.73	0	0.00	13.70	34	4,588	0.74%
2022/09/01	7.8	13.63	4	13.65	13.70	3.8	4,588	0.08%
2022/08/30	0	0.00	7	13.55	13.50	-7	4,513	-0.16%
2022/08/29	6.2	13.54	0	0.00	13.55	6.2	4,507	0.14%
2022/08/26	0	0.00	0	13.70	13.60	0	4,509	0.00%
2022/08/25	0	0.00	3	13.60	13.55	-3	4,513	-0.07%
2022/08/23	3.7	13.45	2.1	13.40	13.45	1.7	4,529	0.04%
2022/08/22	3	13.47	0	0.00	13.45	3	4,560	0.07%
2022/08/19	1.7	13.52	0	0.00	13.45	1.7	4,583	0.04%
2022/08/17	1.1	13.50	0	0.00	13.45	1.1	4,630	0.02%
2022/08/16	11.1	13.55	0	0.00	13.55	11.1	4,618	0.24%
2022/08/15	3	13.55	0	0.00	13.60	3	4,645	0.06%
2022/08/12	1.1	13.65	0	0.00	13.65	1.1	4,669	0.02%
2022/08/11	1	13.65	1	13.60	13.70	0	4,732	0.00%
2022/08/10	3	13.45	1	13.55	13.50	2	4,772	0.04%
2022/08/09	7.7	13.36	1	13.35	13.35	6.7	4,781	0.14%
2022/08/08	1	13.25	0.1	13.20	13.25	0.9	4,852	0.02%
2022/08/04	1	13.05	0	0.00	13.15	1	5,083	0.02%
2022/08/03	2	13.18	0	0.00	13.05	2	5,105	0.04%
2022/08/02	3	13.25	0	0.00	13.20	3	5,208	0.06%
2022/08/01	1.3	13.31	0	0.00	13.40	1.3	5,404	0.02%
2022/07/27	1	13.10	0	0.00	13.15	1	5,666	0.02%
2022/07/26	1	13.10	0	0.00	13.05	1	5,745	0.02%
2022/07/25	1	13.10	0	0.00	13.10	1	5,763	0.02%
2022/07/22	3	13.05	0	0.00	13.05	3	5,794	0.05%
2022/07/21	1	12.95	0	0.00	12.95	1	5,862	0.02%
2022/07/20	26	13.00	2	13.00	12.85	24	5,870	0.41%
2022/07/19	3	12.88	6	13.01	13.00	-3	5,854	-0.05%
2022/07/18	12	13.70	12	13.77	13.70	0	5,825	0.00%
2022/07/15	4.5	13.52	0	0.00	13.60	4.5	5,675	0.08%
2022/07/14	3	13.55	3	13.60	13.60	0	5,710	0.00%
2022/07/13	3.5	13.52	0	0.00	13.55	3.5	5,748	0.06%
2022/07/12	8	13.49	11	13.50	13.45	-3	5,911	-0.05%
2022/07/11	3	13.65	5	13.65	13.65	-2	5,938	-0.03%
2022/07/08	0	0.00	6.6	13.65	13.65	-6.6	6,261	-0.11%
2022/07/07	0	0.00	3	13.50	13.55	-3	6,347	-0.05%
2022/07/06	0.7	13.65	0.1	13.65	13.55	0.7	6,480	0.01%
2022/07/04	1	13.55	0	0.00	13.60	1	6,820	0.01%
2022/07/01	1	13.50	4	13.60	13.55	-3	7,211	-0.04%
2022/06/30	25.3	13.60	5	13.55	13.55	20.3	7,316	0.28%
2022/06/29	5	13.60	0	0.00	13.75	5	7,298	0.07%
2022/06/27	0	0.00	1.1	13.80	13.80	-1.1	7,595	-0.01%
2022/06/24	0	0.00	4	13.70	13.70	-4	7,630	-0.05%
2022/06/22	1.2	13.53	0	0.00	13.45	1.2	7,821	0.02%
2022/06/21	0.1	13.70	0	0.00	13.65	0.1	7,917	0.00%
2022/06/20	12.1	13.54	9.3	13.50	13.40	2.8	8,058	0.03%
2022/06/17	2	13.60	5	13.70	13.95	-3	7,960	-0.04%
2022/06/15	1	13.75	0	0.00	13.85	1	8,270	0.01%
2022/06/14	2	13.78	0	0.00	13.90	2	8,405	0.02%
2022/06/13	5.4	13.60	0	0.00	13.70	5.4	8,635	0.06%
2022/06/10	5	13.65	0	0.00	13.85	5	8,652	0.06%
2022/06/09	1	13.85	0	0.00	13.85	1	8,699	0.01%
2022/06/06	5	14.00	0	0.00	13.90	5	8,966	0.06%
2022/06/02	1	13.85	0	0.00	13.90	1	9,121	0.01%
2022/06/01	1	13.95	0.6	14.05	13.90	0.4	9,290	0.00%
2022/05/31	20	14.05	0	0.00	13.95	20	9,303	0.21%
2022/05/30	1.1	14.11	0	0.00	14.15	1.1	9,301	0.01%
2022/05/27	0	0.00	0.2	14.00	14.00	-0.2	9,302	0.00%
2022/05/26	0	13.90	0	0.00	13.90	0	9,340	0.00%
2022/05/24	9	13.94	0	0.00	13.80	9	9,604	0.09%
2022/05/23	2	13.75	0	0.00	13.80	2	9,619	0.02%
2022/05/20	1	13.75	8.2	13.70	13.80	-7.2	9,719	-0.07%
2022/05/19	3	13.72	0	0.00	13.75	3	9,705	0.03%
2022/05/18	8	13.75	0	0.00	13.85	8	9,688	0.08%
2022/05/17	1	13.55	0	0.00	13.50	1	9,655	0.01%
2022/05/16	0.2	13.50	4	13.38	13.40	-3.8	9,650	-0.04%
2022/05/13	4	13.35	0	0.00	13.50	4	9,644	0.04%
2022/05/12	23	13.54	0	0.00	13.35	23	9,630	0.24%
2022/05/11	0.3	13.95	3	13.95	13.85	-2.7	9,549	-0.03%
2022/05/10	2	13.78	8.2	13.95	13.90	-6.2	9,576	-0.06%
2022/05/09	14	13.78	45.3	13.79	13.75	-31.3	9,563	-0.33%
2022/05/06	13	14.19	13	14.16	14.20	0	9,536	0.00%
2022/05/05	9	14.52	1	14.80	14.50	8	9,572	0.08%
2022/05/04	6	14.68	0	0.00	14.65	6	9,500	0.06%
2022/05/03	1	14.70	1	14.75	14.70	0	9,564	0.00%
2022/04/29	1	14.90	0	0.00	14.95	1	9,791	0.01%
2022/04/28	2.1	14.85	0	0.00	14.95	2.1	9,955	0.02%
2022/04/27	9	14.87	0	0.00	14.90	9	10,020	0.09%
2022/04/26	4	15.05	0	0.00	15.10	4	10,027	0.04%
2022/04/25	5	14.93	0.3	14.95	14.95	4.7	10,112	0.05%
2022/04/22	6	15.10	0	0.00	15.25	6	10,221	0.06%
2022/04/21	5	14.80	2	15.05	15.05	3	10,444	0.03%
2022/04/20	8	14.83	0	0.00	15.00	8	10,773	0.07%
2022/04/19	1	14.90	52	14.88	14.90	-51	11,067	-0.46%
2022/04/18	10.3	14.76	22	14.62	14.75	-11.7	12,254	-0.10%
2022/04/15	3	15.18	7	15.00	15.15	-4	12,176	-0.03%
2022/04/14	15.2	15.21	8	15.18	15.15	7.2	12,347	0.06%
2022/04/13	5.1	15.61	5	15.70	15.75	0.1	12,104	0.00%
2022/04/12	8	15.75	45	15.77	15.75	-37	12,199	-0.30%
2022/04/11	4	15.93	2.3	16.04	16.00	1.7	12,060	0.01%
2022/04/08	2	15.20	7.4	15.58	15.75	-5.4	11,837	-0.05%
2022/04/07	109.4	15.66	5.1	15.76	15.35	104.3	11,713	0.89%	大買/鉅額交易
2022/04/06	2.1	15.44	5	15.37	15.55	-2.9	11,389	-0.03%
2022/04/01	4	15.18	0	0.00	15.20	4	11,351	0.04%
2022/03/31	1	15.25	0	0.00	15.15	1	11,470	0.01%
2022/03/30	0	0.00	10	14.95	14.95	-10	11,273	-0.09%
2022/03/29	1	14.80	0	0.00	14.80	1	11,189	0.01%
2022/03/28	1	14.50	0	0.00	14.85	1	11,160	0.01%
2022/03/25	13	14.77	21	14.75	14.70	-8	11,087	-0.07%
2022/03/24	4	14.99	2	15.05	15.00	2	10,926	0.02%
2022/03/23	20.3	15.00	4.3	14.87	15.05	16	10,830	0.15%
2022/03/22	3.1	14.67	2	14.60	14.65	1.1	10,622	0.01%
2022/03/21	4.1	14.69	1	14.70	14.70	3.1	10,611	0.03%
2022/03/18	33.2	14.71	5	14.63	14.75	28.2	10,519	0.27%
2022/03/17	2	14.35	6.3	14.35	14.35	-4.3	10,135	-0.04%
2022/03/16	5	13.90	14.1	14.02	14.15	-9.1	9,988	-0.09%
2022/03/15	1	13.75	10	13.75	13.80	-9	9,752	-0.09%
2022/03/14	0	0.00	11	13.68	13.70	-11	9,780	-0.11%
2022/03/11	1	13.70	1.2	13.65	13.70	-0.2	9,755	0.00%
2022/03/10	2	13.60	9	13.68	13.70	-7	9,690	-0.07%
2022/03/09	8.4	13.28	3	13.27	13.35	5.4	9,647	0.06%
2022/03/08	18.8	13.24	4	13.30	13.25	14.8	9,516	0.16%
2022/03/07	22	13.33	4	13.36	13.40	18	9,374	0.19%
2022/03/04	8	13.60	0	0.00	13.60	8	9,279	0.09%
2022/03/02	20	13.60	0	0.00	13.65	20	9,338	0.21%
2022/03/01	1	13.65	25	13.64	13.70	-24	9,306	-0.26%
2022/02/25	10	13.44	1	13.45	13.40	9	9,255	0.10%
2022/02/24	29.2	13.39	11	13.45	13.35	18.2	9,162	0.20%
2022/02/23	6	13.52	20	13.53	13.55	-14	9,014	-0.16%
2022/02/22	59.5	13.54	28	13.50	13.55	31.5	9,066	0.35%
2022/02/21	11	13.70	0	0.00	13.65	11	9,092	0.12%
2022/02/18	5.5	13.73	1	13.70	13.75	4.5	9,255	0.05%
2022/02/17	2	13.70	0	0.00	13.70	2	9,255	0.02%
2022/02/16	0	0.00	9	13.69	13.70	-9	9,257	-0.10%
2022/02/15	25	13.68	5	13.75	13.65	20	9,293	0.22%
2022/02/14	11	13.65	10	13.65	13.75	1	9,233	0.01%
2022/02/11	5	13.73	6	13.78	13.80	-1	9,171	-0.01%
2022/02/10	2	13.73	9	13.77	13.75	-7	9,127	-0.08%
2022/02/09	6	13.84	6	13.88	13.80	0	9,078	0.00%
2022/02/08	0.2	13.75	16.2	13.77	13.85	-16	8,981	-0.18%
2022/02/07	16	13.67	52	13.50	13.65	-36	8,819	-0.41%
2022/01/26	6	13.37	17	13.38	13.30	-11	8,678	-0.13%
2022/01/25	10	13.30	1	13.20	13.20	9	8,651	0.10%
2022/01/24	8	13.08	5	13.15	13.40	3	8,588	0.03%
2022/01/21	5.1	13.25	4	13.28	13.20	1.1	8,332	0.01%
2022/01/20	4	13.40	11	13.37	13.45	-7	8,158	-0.09%
2022/01/19	3.1	13.52	0.1	13.65	13.55	3	8,135	0.04%
2022/01/18	6	13.59	28	13.60	13.65	-22	8,099	-0.27%
2022/01/17	2.2	13.55	16.2	13.70	13.55	-14	7,991	-0.17%
2022/01/14	26.6	13.65	23	13.73	13.75	3.6	7,835	0.05%
2022/01/13	6.4	13.72	3.5	13.74	13.85	2.8	7,675	0.04%
2022/01/12	63.1	13.49	20.1	13.47	13.55	43	7,345	0.59%
2022/01/11	24.2	13.50	29.4	13.46	13.60	-5.2	6,983	-0.07%
2022/01/10	27	12.76	3.2	12.77	12.90	23.8	5,799	0.41%
2022/01/07	2.6	12.60	6	12.59	12.60	-3.4	5,674	-0.06%
2022/01/06	0	0.00	1.1	12.37	12.35	-1.1	5,424	-0.02%
2022/01/05	0	0.00	57.2	12.35	12.35	-57.2	5,346	-1.07%
2022/01/04	26	12.15	2	12.15	12.20	24	5,210	0.46%
2022/01/03	7	12.15	0	0.00	12.20	7	5,178	0.14%
2021/12/30	2	12.20	1	12.15	12.15	1	5,138	0.02%
2021/12/29	0	0.00	5	12.15	12.15	-5	5,118	-0.10%
2021/12/28	3.8	12.05	10.4	12.05	12.05	-6.6	5,057	-0.13%
2021/12/27	9.2	12.00	45	12.00	12.00	-35.8	4,944	-0.72%
2021/12/24	25	12.05	0	0.00	12.05	25	4,855	0.51%
2021/12/22	1	12.10	4	12.05	12.05	-3	4,893	-0.06%
2021/12/21	0	0.00	0.1	12.05	12.00	-0.1	4,901	0.00%
2021/12/20	5.1	12.01	0	0.00	12.00	5.1	4,958	0.10%
2021/12/17	0	0.00	3	12.00	12.05	-3	4,957	-0.06%
2021/12/16	20	12.00	0	0.00	12.00	20	4,930	0.41%
2021/12/15	6	11.99	0	0.00	12.00	6	5,022	0.12%
2021/12/14	22	12.00	0	0.00	12.00	22	5,195	0.42%
2021/12/13	2	12.05	7.1	12.05	12.05	-5.1	5,238	-0.10%
2021/12/10	1	12.00	0	0.00	12.05	1	5,378	0.02%
2021/12/09	2	12.00	5	12.00	12.05	-3	5,445	-0.06%
2021/12/08	3.5	12.02	0	0.00	12.00	3.5	5,513	0.06%
2021/12/07	2	11.98	0	0.00	12.00	2	5,452	0.04%
2021/12/06	0	0.00	0.3	11.95	11.95	-0.3	5,470	-0.01%
2021/12/03	1.7	12.00	0	0.00	12.00	1.7	5,541	0.03%
2021/12/02	1.3	11.95	0	0.00	11.95	1.3	5,508	0.02%
2021/12/01	10.1	11.95	0	0.00	12.00	10.1	5,556	0.18%
2021/11/30	17.3	11.92	5	11.95	11.90	12.3	5,609	0.22%
2021/11/29	5	11.98	17	11.95	11.95	-12	5,634	-0.21%
2021/11/26	4	12.01	2	12.00	12.05	2	5,662	0.04%
2021/11/24	1	12.10	0	0.00	12.10	1	6,607	0.02%
2021/11/23	0.3	12.05	0	0.00	12.00	0.3	6,862	0.00%
2021/11/22	5	12.05	0	0.00	12.10	5	6,968	0.07%
2021/11/19	3	12.12	0.7	12.10	12.05	2.3	7,010	0.03%
2021/11/18	5.5	12.20	1.8	12.12	12.20	3.7	6,985	0.05%
2021/11/17	0.3	11.95	2.8	12.02	12.05	-2.5	6,849	-0.04%
2021/11/16	3.7	12.00	0	0.00	12.00	3.7	6,749	0.06%
2021/11/12	1	11.95	1	11.90	12.00	0	6,783	0.00%
2021/11/10	0	0.00	0.8	11.95	11.95	-0.8	6,841	-0.01%
2021/11/09	0	0.00	40	11.95	11.90	-40	6,884	-0.58%
2021/11/08	22	11.90	8	11.90	11.95	14	6,888	0.20%
2021/11/05	26	11.94	20	11.90	11.95	6	6,907	0.09%
2021/11/04	2	11.95	0.1	12.00	11.95	1.9	6,951	0.03%
2021/11/03	4	12.00	6.5	12.00	12.00	-2.5	6,946	-0.04%
2021/11/02	20.6	11.99	1.2	11.96	12.00	19.4	6,914	0.28%
2021/11/01	11.5	11.95	56	11.95	11.95	-44.5	6,905	-0.64%
2021/10/29	1	11.90	0	0.00	11.95	1	6,915	0.01%
2021/10/28	2	11.95	0	0.00	11.90	2	6,871	0.03%
2021/10/27	6	11.95	3	11.95	11.95	3	6,864	0.04%
2021/10/26	0	0.00	1.7	11.92	11.95	-1.7	6,792	-0.02%
2021/10/25	23.6	11.95	0	0.00	11.95	23.6	6,754	0.35%
2021/10/22	11	11.95	1	11.95	11.95	10	6,807	0.15%
2021/10/21	3	12.00	49.2	11.95	11.90	-46.2	6,808	-0.68%
2021/10/20	0	0.00	0	11.80	11.80	0	6,666	0.00%
2021/10/19	0.2	11.70	0	11.70	11.70	0.1	6,607	0.00%
2021/10/18	8	11.69	1	11.70	11.70	7	6,588	0.11%
2021/10/15	2	11.60	0	0.00	11.65	2	6,594	0.03%
2021/10/14	1.5	11.64	10	11.60	11.60	-8.5	6,620	-0.13%
2021/10/13	1	11.60	0	0.00	11.60	1	6,660	0.02%
2021/10/08	1	11.55	0	0.00	11.55	1	6,656	0.02%
2021/10/06	0	0.00	0.1	11.55	11.55	-0.1	6,717	0.00%
2021/10/05	3	11.50	3	11.50	11.50	0	6,776	0.00%
2021/10/04	7.5	11.55	0	0.00	11.55	7.5	6,784	0.11%
2021/10/01	16.9	11.50	0.3	11.55	11.50	16.6	6,800	0.24%
2021/09/30	0	0.00	2.9	11.58	11.60	-2.9	6,724	-0.04%
2021/09/29	7	11.55	0	0.00	11.55	7	6,730	0.10%
2021/09/28	1	11.60	1.1	11.60	11.60	-0.1	6,747	0.00%
2021/09/27	1	11.55	1.7	11.60	11.55	-0.7	6,763	-0.01%
2021/09/24	40.2	11.55	2	11.55	11.55	38.2	6,736	0.57%
2021/09/22	2	11.40	0.7	11.48	11.45	1.3	6,779	0.02%
2021/09/17	5	11.55	0	0.00	11.50	5	6,703	0.07%
2021/09/16	1	11.40	7	11.50	11.50	-6	6,504	-0.09%
2021/09/15	23.6	11.42	0	0.00	11.40	23.6	6,414	0.37%
2021/09/14	6	11.52	0	0.00	11.50	6	6,264	0.10%
2021/09/13	1.3	11.56	3	11.60	11.55	-1.7	6,172	-0.03%
2021/09/10	0	0.00	0.5	11.65	11.55	-0.5	6,092	-0.01%
2021/09/09	5.2	11.55	2	11.60	11.55	3.2	6,250	0.05%
2021/09/08	15.3	11.62	0	0.00	11.55	15.3	6,226	0.25%
2021/09/07	5.3	11.70	0	0.00	11.65	5.3	6,207	0.09%
2021/09/06	21.8	11.73	5	11.70	11.70	16.8	6,217	0.27%
2021/09/02	5.3	11.62	3	11.63	11.60	2.3	6,111	0.04%
2021/09/01	3	11.70	0	0.00	11.70	3	6,039	0.05%
2021/08/31	6.4	11.67	56.1	11.66	11.75	-49.7	5,938	-0.84%
2021/08/30	76.9	12.18	1.5	12.20	12.20	75.3	5,404	1.39%
2021/08/27	1	12.00	2.4	12.00	12.10	-1.4	4,991	-0.03%
2021/08/26	0.3	12.00	3	12.00	12.00	-2.7	4,724	-0.06%
2021/08/25	0.3	12.00	1	12.00	12.00	-0.7	4,639	-0.01%
2021/08/20	2	11.88	20	11.85	11.90	-18	4,610	-0.39%
2021/08/18	1	11.85	0	0.00	11.90	1	4,657	0.02%
2021/08/17	2	11.85	1	11.85	11.90	1	4,653	0.02%
2021/08/16	2	11.90	1	11.90	11.90	1	4,627	0.02%
2021/08/13	0	0.00	2	11.95	11.95	-2	4,558	-0.04%
2021/08/09	0	0.00	10	11.90	11.95	-10	4,929	-0.20%
2021/08/06	6	11.95	10	11.95	11.95	-4	5,116	-0.08%
2021/08/05	3	11.95	10	11.99	12.00	-7	5,333	-0.13%
2021/08/04	0.1	11.95	0	0.00	11.95	0.1	5,765	0.00%
2021/08/03	2	11.90	0	0.00	11.90	2	5,912	0.03%
2021/08/02	4	11.90	0	0.00	11.95	4	6,203	0.06%
2021/07/29	2	11.90	0	0.00	11.95	2	6,379	0.03%
2021/07/28	4	11.85	0	0.00	11.90	4	6,444	0.06%
2021/07/27	2	11.90	0	0.00	11.95	2	6,687	0.03%
2021/07/23	1	11.95	0	0.00	11.95	1	6,844	0.01%
2021/07/21	2	11.85	0	0.00	11.85	2	6,934	0.03%
2021/07/20	4	11.85	7	11.85	11.85	-3	6,998	-0.04%
2021/07/19	0	0.00	15.1	11.90	11.95	-15.1	6,975	-0.22%
2021/07/16	0	0.00	14	11.95	11.90	-14	7,058	-0.20%
2021/07/15	2	11.90	0	0.00	11.90	2	7,022	0.03%
2021/07/14	2	11.90	0	0.00	11.90	2	7,136	0.03%
2021/07/13	0	0.00	2	11.90	11.90	-2	7,338	-0.03%
2021/07/12	0	0.00	0.1	11.90	11.85	-0.1	7,356	0.00%
2021/07/09	0	0.00	0.3	11.75	11.75	-0.3	7,378	0.00%
2021/07/08	15	11.75	0.1	11.80	11.80	14.9	7,400	0.20%
2021/07/07	6	11.73	1	11.70	11.70	5	7,486	0.07%
2021/07/06	1	11.70	0.7	11.70	11.70	0.3	7,599	0.00%
2021/07/05	0	0.00	10	11.65	11.65	-10	7,708	-0.13%
2021/07/01	1	11.55	5	11.55	11.55	-4	7,727	-0.05%
2021/06/30	0.3	11.60	2	11.55	11.60	-1.8	7,769	-0.02%
2021/06/28	5	11.55	0	0.00	11.60	5	7,810	0.06%
2021/06/25	0	0.00	3	11.55	11.55	-3	7,838	-0.04%
2021/06/24	1	11.55	0.4	11.55	11.55	0.6	7,896	0.01%
2021/06/22	2.1	11.45	0	0.00	11.50	2.1	7,936	0.03%
2021/06/21	2	11.40	0	0.00	11.40	2	7,944	0.03%
2021/06/18	10	11.50	11	11.50	11.45	-1	7,956	-0.01%
2021/06/17	4	11.45	0	0.00	11.45	4	7,820	0.05%
2021/06/11	0	0.00	2	11.45	11.50	-2	8,048	-0.02%
2021/06/09	1	11.45	1	11.50	11.40	0	8,127	0.00%
2021/06/07	0	0.00	2	11.45	11.45	-2	8,553	-0.02%
2021/06/04	0	0.00	9	11.55	11.55	-9	8,648	-0.10%
2021/06/03	0	0.00	33.3	11.55	11.55	-33.3	8,843	-0.38%
2021/06/02	20	11.47	53	11.51	11.50	-33	8,945	-0.37%
2021/06/01	0	0.00	15.5	11.40	11.45	-15.5	8,926	-0.17%
2021/05/31	3	11.35	5	11.35	11.35	-2	8,959	-0.02%
2021/05/28	0.2	11.35	2	11.30	11.35	-1.8	9,021	-0.02%
2021/05/27	8.3	11.26	20	11.30	11.20	-11.7	9,087	-0.13%
2021/05/26	13	11.34	1	11.30	11.35	12	9,046	0.13%
2021/05/25	0	0.00	5	11.35	11.35	-5	9,080	-0.06%
2021/05/24	0.2	11.30	0.1	11.30	11.30	0.1	9,197	0.00%
2021/05/21	3	11.27	0	0.00	11.35	3	9,258	0.03%
2021/05/20	0	0.00	2	11.25	11.25	-2	9,295	-0.02%
2021/05/19	3.3	11.25	0	0.00	11.25	3.3	9,306	0.04%
2021/05/18	31	11.27	2.3	11.34	11.35	28.7	9,281	0.31%
2021/05/17	18	11.13	86	11.09	11.05	-68	9,210	-0.74%
2021/05/14	28.1	11.35	46	11.35	11.45	-17.9	8,975	-0.20%
2021/05/13	19.5	11.32	17	11.25	11.30	2.5	8,808	0.03%
2021/05/12	111.3	11.43	23	11.41	11.40	88.3	8,600	1.03%	大買/
2021/05/11	26	11.89	0.5	11.90	11.85	25.5	8,154	0.31%
2021/05/10	53	12.05	27.3	12.02	12.05	25.7	8,016	0.32%
2021/05/07	11.5	11.90	0	0.00	11.90	11.5	7,755	0.15%
2021/05/06	0	0.00	5	11.90	11.85	-5	7,719	-0.07%
2021/05/05	71	11.78	15	11.75	11.80	56	7,642	0.73%
2021/05/04	64	11.78	0	0.00	11.70	64	7,584	0.84%
2021/05/03	25	11.95	3	11.92	11.95	22	7,314	0.30%
2021/04/29	4	11.93	2.1	11.95	11.95	1.9	7,206	0.03%
2021/04/27	0	0.00	1	11.90	11.90	-1	7,210	-0.01%
2021/04/26	24	11.85	1	11.85	11.90	23	7,175	0.32%
2021/04/23	6	11.76	3	11.75	11.80	3	7,071	0.04%
2021/04/22	53	11.86	11	11.80	11.80	42	7,102	0.59%
2021/04/21	10	11.80	8	11.85	11.80	2	7,005	0.03%
2021/04/20	11.9	11.87	1.4	11.95	11.90	10.4	7,047	0.15%
2021/04/19	47	11.95	41	11.85	11.95	6	6,975	0.09%
2021/04/16	4	11.65	46.8	11.70	11.70	-42.8	6,837	-0.63%
2021/04/15	15	11.67	0	0.00	11.70	15	6,868	0.22%
2021/04/14	10	11.55	0	0.00	11.55	10	6,783	0.15%
2021/04/13	0	0.00	11	11.55	11.55	-11	6,809	-0.16%
2021/04/12	2	11.50	5.6	11.45	11.50	-3.6	6,717	-0.05%
2021/04/09	3	11.40	15.1	11.45	11.40	-12.1	6,658	-0.18%
2021/04/08	0	11.45	0.1	11.45	11.45	-0.1	6,602	0.00%
2021/04/07	1	11.45	0	0.00	11.45	1	6,733	0.01%
2021/04/06	3.2	11.50	1	11.50	11.45	2.2	6,741	0.03%
2021/04/01	1	11.50	0	0.00	11.50	1	6,729	0.01%
2021/03/30	3	11.40	3	11.45	11.50	0	6,676	0.00%
2021/03/29	4	11.46	2	11.45	11.45	2	6,696	0.03%
2021/03/26	5	11.45	0	0.00	11.45	5	6,857	0.07%
2021/03/25	0	0.00	3.5	11.39	11.40	-3.5	6,832	-0.05%
2021/03/23	1	11.35	3	11.35	11.35	-2	6,882	-0.03%
2021/03/19	23	11.26	4	11.36	11.25	19	6,891	0.28%
2021/03/18	13	11.40	1	11.40	11.40	12	6,694	0.18%
2021/03/17	25.1	11.40	0	0.00	11.40	25.1	6,687	0.37%
2021/03/16	0	0.00	5	11.45	11.50	-5	6,673	-0.07%
2021/03/15	29	11.43	5.6	11.40	11.40	23.4	6,744	0.35%
2021/03/12	14.7	11.30	55.6	11.31	11.40	-40.9	6,790	-0.60%
2021/03/11	16	11.34	0	0.00	11.30	16	6,758	0.24%
2021/03/10	4	11.46	15	11.47	11.50	-11	6,461	-0.17%
2021/03/09	0	0.00	20	11.34	11.45	-20	6,352	-0.31%
2021/03/08	10	11.21	13	11.23	11.20	-3	6,131	-0.05%
2021/03/05	1.3	11.20	0	0.00	11.20	1.3	6,027	0.02%
2021/03/04	0	0.00	1	11.15	11.20	-1	6,083	-0.02%
2021/03/03	2	11.20	3	11.15	11.20	-1	6,003	-0.02%
2021/03/02	12	11.18	3	11.10	11.10	9	5,903	0.15%
2021/02/26	20	11.06	9.2	11.06	11.10	10.8	5,833	0.19%
2021/02/25	36	11.05	10	11.05	11.10	26	5,733	0.45%
2021/02/24	6	11.00	8	10.96	11.00	-2	5,695	-0.04%
2021/02/23	20	10.95	1	10.95	10.95	19	5,537	0.34%
2021/02/22	9	10.90	0	0.00	10.85	9	5,470	0.16%
2021/02/19	2.6	10.83	0	0.00	10.85	2.6	5,431	0.05%
2021/02/18	3	10.80	0	0.00	10.85	3	5,407	0.06%
2021/02/17	2	10.80	0	0.00	10.80	2	5,432	0.04%
2021/02/05	6.7	10.71	9.5	10.75	10.70	-2.8	5,362	-0.05%
2021/02/04	4	10.71	0	0.00	10.70	4	5,329	0.08%
2021/02/03	2	10.70	0	0.00	10.70	2	5,426	0.04%
2021/02/02	4	10.73	4.1	10.70	10.70	-0.1	5,457	0.00%
2021/02/01	15	10.68	6.1	10.69	10.70	8.9	5,461	0.16%
2021/01/29	7	10.66	6	10.65	10.65	1	5,429	0.02%
2021/01/28	5	10.69	3.9	10.66	10.70	1.1	5,410	0.02%
2021/01/27	13	10.70	0	0.00	10.70	13	5,389	0.24%
2021/01/26	5	10.71	0	0.00	10.70	5	5,329	0.09%
2021/01/25	2	10.73	8	10.65	10.75	-6	5,309	-0.11%
2021/01/22	3	10.70	2	10.70	10.70	1	5,254	0.02%
2021/01/21	17	10.75	32.5	10.75	10.70	-15.5	5,197	-0.30%
2021/01/20	14.2	10.75	4	10.75	10.70	10.2	5,154	0.20%
2021/01/18	4	10.83	0	0.00	10.85	4	5,096	0.08%
2021/01/15	0	0.00	2	10.85	10.85	-2	5,084	-0.04%
2021/01/14	0	0.00	5	10.90	10.95	-5	5,046	-0.10%
2021/01/13	5	10.95	7.5	10.91	10.95	-2.5	5,034	-0.05%
2021/01/12	3	10.90	5	11.00	10.90	-2	4,950	-0.04%
2021/01/11	3	11.00	2	10.98	11.00	1	4,897	0.02%
2021/01/08	0	0.00	7	10.89	10.90	-7	4,813	-0.15%
2021/01/07	1	10.80	0	0.00	10.85	1	4,709	0.02%
2021/01/06	11	10.82	10	10.80	10.80	1	4,705	0.02%
2021/01/05	35	10.82	20.1	10.80	10.85	14.9	4,619	0.32%
2021/01/04	19	10.85	5	10.80	10.85	14	4,590	0.31%
2020/12/31	10.9	10.95	44.4	10.86	10.85	-33.5	4,533	-0.74%
2020/12/30	4	10.76	1	10.90	10.90	3	4,442	0.07%
2020/12/28	17	10.75	2	10.70	10.75	15	4,227	0.35%
2020/12/25	12	10.76	1	10.75	10.75	11	4,213	0.26%
2020/12/24	3	10.75	5	10.80	10.80	-2	4,196	-0.05%
2020/12/23	7	10.70	0.2	10.75	10.75	6.8	4,173	0.16%
2020/12/22	9	10.75	5	10.75	10.75	4	4,135	0.10%
2020/12/21	0	0.00	5	10.90	10.85	-5	3,985	-0.13%
2020/12/18	23	10.84	0	0.00	10.80	23	4,024	0.57%
2020/12/17	0.3	10.85	0	0.00	10.90	0.3	4,000	0.01%
2020/12/16	1	10.85	2	10.90	10.90	-1	4,050	-0.02%
2020/12/15	4	10.80	0	0.00	10.80	4	4,044	0.10%
2020/12/14	12	10.88	5	10.90	10.85	7	4,008	0.17%
2020/12/11	6	10.89	68	10.90	10.95	-62	3,970	-1.56%
2020/12/10	0	0.00	10.6	10.80	10.85	-10.6	3,963	-0.27%
2020/12/09	24.5	10.88	0	0.00	10.85	24.5	3,916	0.63%
2020/12/08	9.5	10.90	6	10.90	10.90	3.5	3,796	0.09%
2020/12/07	0	0.00	2	11.00	11.05	-2	3,712	-0.05%
2020/12/04	5	10.95	0	0.00	10.95	5	3,662	0.14%
2020/12/03	8	10.93	0	0.00	10.95	8	3,657	0.22%
2020/12/02	0	0.00	0.5	10.95	10.95	-0.5	3,684	-0.01%
2020/12/01	1	10.95	0	0.00	10.95	1	3,771	0.03%
2020/11/30	2	10.95	3	10.95	10.90	-1	3,828	-0.03%
2020/11/25	1	11.00	0	0.00	11.00	1	3,991	0.03%
2020/11/24	1	11.00	0	0.00	11.05	1	3,969	0.03%
2020/11/23	3	11.00	0	0.00	11.00	3	4,016	0.07%
2020/11/20	4	11.00	0	0.00	11.00	4	4,350	0.09%
2020/11/17	0	0.00	0.5	11.00	11.00	-0.5	4,945	-0.01%
2020/11/16	3	11.00	0	0.00	11.05	3	5,160	0.06%
2020/11/12	0	0.00	2	11.10	11.05	-2	5,270	-0.04%
2020/11/11	1	11.15	13.1	11.07	11.15	-12.1	5,377	-0.23%
2020/11/10	1	10.95	22	10.90	11.00	-21	5,314	-0.40%
2020/11/05	5	10.90	0	0.00	10.85	5	5,435	0.09%
2020/11/03	0.3	10.95	0	0.00	10.95	0.3	5,552	0.00%
2020/11/02	1	10.85	3	10.85	10.90	-2	5,625	-0.04%
2020/10/29	4	10.81	0	0.00	10.85	4	5,632	0.07%
2020/10/28	2	10.90	0	0.00	10.85	2	5,655	0.04%
2020/10/27	3.5	10.94	0	0.00	10.90	3.5	5,646	0.06%
2020/10/26	10.3	10.95	1	10.95	10.95	9.3	5,653	0.16%
2020/10/23	2	10.85	21	10.80	10.80	-19	5,613	-0.34%
2020/10/22	10	10.80	0	0.00	10.75	10	5,652	0.18%
2020/10/21	4	10.75	0	0.00	10.80	4	5,745	0.07%
2020/10/20	1	10.75	0	0.00	10.80	1	5,770	0.02%
2020/10/16	2	10.80	0	0.00	10.75	2	5,818	0.03%
2020/10/15	0	0.00	1	10.85	10.80	-1	5,921	-0.02%
2020/10/14	0	0.00	12	10.80	10.80	-12	5,943	-0.20%
2020/10/08	2	10.90	0.1	11.00	10.95	1.9	6,061	0.03%
2020/10/06	8	10.85	0.1	10.95	10.85	7.9	6,106	0.13%
2020/09/30	4	10.70	0.6	10.80	10.70	3.4	6,198	0.05%
2020/09/29	2	10.65	1	10.70	10.65	1	6,154	0.02%
2020/09/28	3	10.67	2	10.60	10.65	1	6,203	0.02%
2020/09/25	2	10.60	1	10.60	10.55	1	6,291	0.02%
2020/09/24	15	10.53	0	0.00	10.50	15	6,315	0.24%
2020/09/23	6	10.73	0	0.00	10.70	6	6,244	0.10%
2020/09/22	28.1	10.82	1	10.80	10.75	27.1	6,199	0.44%
2020/09/18	4	10.93	10	10.90	10.95	-6	6,197	-0.10%
2020/09/17	10	10.85	10.1	10.85	10.95	-0.1	6,208	0.00%
2020/09/16	2	10.90	0	0.00	10.90	2	6,232	0.03%
2020/09/15	18.3	10.90	17	10.90	10.90	1.3	6,278	0.02%
2020/09/11	2	10.95	0	0.00	10.95	2	6,299	0.03%
2020/09/10	11	11.00	1	11.00	11.00	10	6,312	0.16%
2020/09/09	12	10.95	0.3	11.05	10.95	11.7	6,353	0.18%
2020/09/08	4	11.05	2	11.10	11.05	2	6,378	0.03%
2020/09/07	0	0.00	2	11.00	10.95	-2	6,471	-0.03%
2020/09/04	12	10.85	0	0.00	10.80	12	6,554	0.18%
2020/09/03	1	10.95	16	10.97	10.95	-15	6,507	-0.23%
2020/09/02	10	11.00	0	0.00	11.00	10	6,491	0.15%
2020/09/01	9	11.11	0	0.00	11.05	9	6,484	0.14%
2020/08/31	18	11.21	0	0.00	11.15	18	6,466	0.28%
2020/08/28	7.3	11.26	0	0.00	11.30	7.3	6,430	0.11%
2020/08/27	10	11.32	0	0.00	11.30	10	6,530	0.15%
2020/08/26	18	11.26	20	11.27	11.30	-2	6,487	-0.03%
2020/08/25	26	12.05	6.3	12.05	12.10	19.7	6,157	0.32%
2020/08/24	24	12.00	4	12.00	12.00	20	5,885	0.34%
2020/08/21	2	12.05	3	12.05	12.05	-1	5,735	-0.02%
2020/08/20	8	11.94	0	0.00	11.90	8	5,667	0.14%
2020/08/19	5	12.10	0	0.00	12.10	5	5,449	0.09%
2020/08/18	2	12.10	0	0.00	12.10	2	5,388	0.04%
2020/08/17	3	12.05	4	11.95	12.05	-1	5,363	-0.02%
2020/08/14	8	12.00	0	0.00	11.95	8	5,231	0.15%
2020/08/13	2	12.00	5	12.00	12.00	-3	5,205	-0.06%
2020/08/12	5	12.00	0	0.00	12.00	5	5,115	0.10%
2020/08/11	2	12.00	2	12.00	11.95	0	5,056	0.00%
2020/08/10	9	11.96	3	11.97	12.00	6	5,032	0.12%
2020/08/07	3.3	11.93	2	11.90	11.95	1.3	4,985	0.03%
2020/08/06	10	11.78	0	0.00	11.85	10	4,969	0.20%
2020/08/05	12	11.75	0	0.00	11.75	12	4,940	0.24%
2020/08/04	1	11.70	18	11.70	11.70	-17	5,035	-0.34%
2020/08/03	3	11.70	0	0.00	11.65	3	5,072	0.06%
2020/07/30	5	11.70	12	11.70	11.70	-7	5,134	-0.14%
2020/07/29	11	11.72	12.2	11.74	11.70	-1.2	5,138	-0.02%
2020/07/28	19	11.65	0	0.00	11.65	19	5,188	0.37%
2020/07/27	6	11.73	1	11.75	11.70	5	5,255	0.10%
2020/07/24	7	11.85	5	11.90	11.85	2	5,214	0.04%
2020/07/23	3	11.95	1.3	11.94	11.90	1.7	5,235	0.03%
2020/07/22	5	11.95	0	0.00	11.95	5	5,272	0.09%
2020/07/21	10	11.85	5	11.85	11.95	5	5,290	0.09%
2020/07/20	1	11.90	7	11.81	11.80	-6	5,195	-0.12%
2020/07/17	2	11.85	2	11.90	11.90	0	5,220	0.00%
2020/07/16	0	0.00	3.1	11.85	11.90	-3.1	5,303	-0.06%
2020/07/15	0	0.00	10	11.80	11.80	-10	5,275	-0.19%
2020/07/14	3	11.75	0	0.00	11.75	3	5,395	0.06%
2020/07/13	9.3	11.76	0	0.00	11.80	9.3	5,481	0.17%
2020/07/10	5	11.74	2	11.75	11.75	3	5,566	0.05%
2020/07/09	0	0.00	20	11.85	11.85	-20	5,594	-0.36%
2020/07/08	1	11.85	0	0.00	11.85	1	5,648	0.02%
2020/07/07	14	11.85	0	0.00	11.80	14	5,806	0.24%
2020/07/06	2	11.85	3	11.85	11.85	-1	5,902	-0.02%
2020/07/03	4	11.75	1	11.80	11.70	3	5,943	0.05%
2020/07/01	7	11.70	0	0.00	11.65	7	6,040	0.12%
2020/06/30	10	11.65	0	0.00	11.65	10	6,104	0.16%
2020/06/29	2	11.63	0	0.00	11.65	2	6,119	0.03%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/23	1	11.80	0	0.00	11.75	1	6,260	0.02%
2020/06/19	0	0.00	3	11.85	11.90	-3	6,598	-0.05%
2020/06/18	3	11.87	0	0.00	11.90	3	6,735	0.04%
2020/06/16	0	0.00	13	11.75	11.80	-13	7,062	-0.18%
2020/06/15	0.5	11.75	0	0.00	11.70	0.5	7,552	0.01%
2020/06/12	15	11.62	0	0.00	11.70	15	7,744	0.19%
2020/06/11	9	11.89	27	11.87	11.80	-18	7,862	-0.23%
2020/06/10	2	11.90	0	0.00	11.95	2	7,969	0.03%
2020/06/09	4	11.90	0	0.00	11.95	4	8,425	0.05%
2020/06/08	0	0.00	5	11.95	11.95	-5	8,764	-0.06%
2020/06/05	1	11.85	10.2	11.85	11.85	-9.2	8,808	-0.10%
2020/06/04	14	11.84	3	11.75	11.85	11	9,065	0.12%
2020/06/03	6	11.85	8	11.82	11.85	-2	9,227	-0.02%
2020/06/02	0	0.00	5	11.60	11.65	-5	9,165	-0.05%
2020/06/01	10	11.45	34	11.50	11.55	-24	9,162	-0.26%
2020/05/29	10	11.41	50	11.50	11.40	-40	9,190	-0.44%
2020/05/27	3	11.50	0	0.00	11.45	3	9,316	0.03%
2020/05/26	10	11.50	5	11.50	11.45	5	9,374	0.05%
2020/05/25	5	11.29	0	0.00	11.40	5	9,598	0.05%
2020/05/22	8	11.40	0	0.00	11.40	8	9,636	0.08%
2020/05/20	1	11.40	0	0.00	11.45	1	9,651	0.01%
2020/05/19	1	11.45	0	0.00	11.45	1	9,645	0.01%
2020/05/18	4	11.35	0	0.00	11.35	4	9,669	0.04%
2020/05/14	4	11.35	3	11.38	11.35	1	9,660	0.01%
2020/05/12	2	11.40	8.1	11.38	11.35	-6.1	9,624	-0.06%
2020/05/11	2	11.40	7.1	11.49	11.40	-5.1	9,616	-0.05%
2020/05/08	6	11.25	1	11.25	11.30	5	9,539	0.05%
2020/05/07	51	11.20	0	0.00	11.20	51	9,529	0.54%
2020/05/06	1	11.20	0	0.00	11.20	1	9,531	0.01%
2020/05/05	6	11.31	4	11.25	11.30	2	9,614	0.02%
2020/05/04	1	11.25	11	11.22	11.25	-10	9,688	-0.10%
2020/04/30	4	11.46	1	11.50	11.45	3	9,665	0.03%
2020/04/29	2	11.35	1	11.30	11.30	1	9,745	0.01%
2020/04/28	0	0.00	6	11.16	11.20	-6	9,827	-0.06%
2020/04/27	6	11.10	0	0.00	11.10	6	10,092	0.06%
2020/04/23	0	0.00	4.1	10.90	10.90	-4.1	10,098	-0.04%
2020/04/22	0	0.00	3	10.75	10.80	-3	10,083	-0.03%
2020/04/21	9	10.88	4	10.80	10.85	5	10,114	0.05%
2020/04/20	3	11.05	6	11.03	11.10	-3	10,024	-0.03%
2020/04/17	2	11.05	23	11.10	11.00	-21	10,054	-0.21%
2020/04/16	18	11.00	0	0.00	11.00	18	9,942	0.18%
2020/04/15	0	11.15	1	11.15	11.15	-1	9,875	-0.01%
2020/04/14	21	11.00	23	10.91	11.00	-2	9,838	-0.02%
2020/04/13	15	10.78	2	10.73	10.80	13	9,830	0.13%
2020/04/10	4	10.91	4	10.88	10.95	0	9,773	0.00%
2020/04/09	3	10.65	0	0.00	10.65	3	9,640	0.03%
2020/04/08	16	10.43	11	10.40	10.55	5	9,507	0.05%
2020/04/07	8	10.30	2	10.33	10.35	6	9,413	0.06%
2020/04/06	1	10.20	0	0.00	10.20	1	9,380	0.01%
2020/04/01	3	10.25	5	10.27	10.20	-2	9,304	-0.02%
2020/03/31	5	10.29	6	10.30	10.35	-1	9,234	-0.01%
2020/03/30	15	10.20	2	10.10	10.25	13	9,179	0.14%
2020/03/27	2	10.50	7	10.51	10.45	-5	9,041	-0.06%
2020/03/26	8	10.43	19	10.46	10.35	-11	8,911	-0.12%
2020/03/25	10	10.50	40	10.61	10.55	-30	8,761	-0.34%
2020/03/24	9	10.06	5	10.09	10.00	4	8,512	0.05%
2020/03/23	3	9.25	6	9.51	9.69	-3	8,362	-0.04%
2020/03/20	53	9.90	7	9.86	9.90	46	8,291	0.55%
2020/03/19	42	9.37	31	9.18	9.16	11	8,036	0.14%
2020/03/18	10	10.17	24	10.25	10.05	-14	7,533	-0.19%
2020/03/17	10	10.29	6	10.33	10.25	4	7,335	0.05%
2020/03/16	26	10.88	17	10.82	10.75	9	7,126	0.13%
2020/03/13	25	10.91	39.3	10.98	11.20	-14.3	6,913	-0.21%
2020/03/12	59	11.69	10	11.64	11.65	49	6,467	0.76%
2020/03/11	9	12.00	0	0.00	11.95	9	6,105	0.15%
2020/03/10	18	11.90	42	11.85	12.00	-24	6,024	-0.40%
2020/03/09	33	12.08	2	12.05	12.05	31	5,785	0.54%
2020/03/06	8	12.25	0.2	12.30	12.25	7.8	5,553	0.14%
2020/03/04	1	12.20	0	0.00	12.25	1	5,533	0.02%
2020/03/03	3	12.25	0	0.00	12.30	3	5,507	0.05%
2020/03/02	16	12.21	10	12.25	12.20	6	5,524	0.11%
2020/02/27	12	12.37	15	12.35	12.35	-3	5,330	-0.06%
2020/02/26	21	12.35	11.5	12.31	12.35	9.5	5,257	0.18%
2020/02/25	7	12.15	14	12.15	12.15	-7	5,042	-0.14%
2020/02/24	6	12.20	0	0.00	12.25	6	4,989	0.12%
2020/02/21	6	12.33	0	0.00	12.30	6	4,969	0.12%
2020/02/20	6	12.37	0	0.00	12.35	6	4,984	0.12%
2020/02/18	5	12.25	0.6	12.30	12.30	4.4	5,019	0.09%
2020/02/17	1	12.25	2	12.25	12.25	-1	5,029	-0.02%
2020/02/14	2	12.25	0	0.00	12.30	2	5,047	0.04%
2020/02/13	0	0.00	10	12.25	12.30	-10	5,061	-0.20%
2020/02/11	1	12.20	0	0.00	12.25	1	5,280	0.02%
2020/02/10	5	12.15	0	0.00	12.15	5	5,303	0.09%
2020/02/07	11	12.35	0	0.00	12.30	11	5,384	0.20%
2020/02/06	4	12.34	10	12.23	12.35	-6	5,398	-0.11%
2020/02/05	6	12.10	1.1	12.20	12.15	4.9	5,354	0.09%
2020/02/04	11	12.10	2	12.10	12.15	9	5,261	0.17%
2020/02/03	10	11.98	13	11.97	12.05	-3	5,305	-0.06%
2020/01/31	2	12.20	2	12.20	12.15	0	5,124	0.00%
2020/01/30	27	12.10	44	12.15	12.10	-17	4,971	-0.34%
2020/01/20	25	12.44	9	12.45	12.50	16	4,664	0.34%
2020/01/17	3	12.42	0	0.00	12.45	3	4,600	0.07%
2020/01/16	1	12.40	20	12.40	12.45	-19	4,618	-0.41%
2020/01/15	3	12.47	3	12.50	12.50	0	4,644	0.00%
2020/01/14	0	0.00	2	12.45	12.45	-2	4,585	-0.04%
2020/01/13	1	12.40	5	12.40	12.40	-4	4,568	-0.09%
2020/01/10	2	12.25	13.2	12.25	12.30	-11.2	4,650	-0.24%
2020/01/09	5	12.21	0	0.00	12.25	5	4,636	0.11%
2020/01/08	3.5	12.20	25	12.15	12.20	-21.5	4,629	-0.46%
2020/01/07	6	12.23	15	12.24	12.30	-9	4,570	-0.20%
2020/01/06	8	12.10	5	12.15	12.15	3	4,541	0.07%
2020/01/03	18	12.06	1.4	12.06	12.10	16.6	4,529	0.37%
2020/01/02	1	12.05	11	12.01	12.05	-10	4,500	-0.22%
2019/12/30	20	12.05	30	12.00	12.00	-10	4,499	-0.22%
2019/12/26	0	0.00	5	11.95	11.95	-5	4,518	-0.11%
2019/12/25	7	11.99	0	0.00	12.00	7	4,558	0.15%
2019/12/24	0.4	12.00	6	11.95	11.95	-5.7	4,634	-0.12%
2019/12/23	6	12.00	2	12.00	12.00	4	4,645	0.09%
2019/12/20	0	0.00	7.2	12.00	11.95	-7.2	4,686	-0.15%
2019/12/19	0	0.00	3.1	11.95	11.95	-3.1	4,711	-0.06%
2019/12/18	40	11.99	9	11.99	11.95	31	4,737	0.65%
2019/12/17	1	11.95	10	11.95	11.95	-9	4,780	-0.19%
2019/12/13	10	11.90	0	0.00	11.90	10	4,808	0.21%
2019/12/12	5	11.90	0	0.00	11.90	5	4,794	0.10%
2019/12/11	5	11.88	0	0.00	11.90	5	4,749	0.11%
2019/12/10	10	11.85	0	0.00	11.85	10	4,721	0.21%
2019/12/09	2	11.85	0	0.00	11.85	2	4,767	0.04%
2019/12/06	12	11.87	0	0.00	11.85	12	4,763	0.25%
2019/12/05	1	11.85	5	11.85	11.85	-4	4,792	-0.08%
2019/12/04	1	11.85	0	0.00	11.90	1	4,766	0.02%
2019/12/03	15.3	11.91	0	0.00	11.95	15.3	4,797	0.32%
2019/12/02	6	11.94	0	0.00	11.95	6	4,797	0.13%
2019/11/28	9	11.97	0	0.00	11.95	9	4,769	0.19%
2019/11/27	0.2	12.00	8	11.95	12.00	-7.8	4,793	-0.16%
2019/11/26	15	11.95	1	11.90	11.90	14	4,778	0.29%
2019/11/22	2	11.90	0	0.00	11.90	2	5,085	0.04%
2019/11/21	3	11.90	1	11.95	11.90	2	5,276	0.04%
2019/11/19	3	11.90	40	11.95	11.90	-37	5,419	-0.68%
2019/11/18	2	11.90	0	0.00	11.90	2	5,473	0.04%
2019/11/15	3	11.88	0	0.00	11.85	3	5,474	0.05%
2019/11/14	2	11.90	2	11.90	11.90	0	5,493	0.00%
2019/11/13	1	11.95	9	11.95	11.95	-8	5,561	-0.14%
2019/11/12	25	12.00	8	11.95	12.00	17	5,614	0.30%
2019/11/11	3	11.95	4	12.00	11.95	-1	5,657	-0.02%
2019/11/08	11	11.90	10	11.90	11.95	1	5,546	0.02%
2019/11/07	35.7	11.90	2	11.85	11.85	33.7	5,492	0.61%
2019/11/06	3.3	11.82	0.1	11.85	11.85	3.1	5,447	0.06%
2019/11/05	6	11.85	16.4	11.83	11.85	-10.4	5,393	-0.19%
2019/11/04	14	11.76	33	11.78	11.85	-19	5,475	-0.35%
2019/11/01	0	0.00	1.5	11.80	11.80	-1.5	5,450	-0.03%
2019/10/31	5.5	11.78	4	11.78	11.75	1.5	5,542	0.03%
2019/10/30	6	11.75	2	11.80	11.80	4	5,514	0.07%
2019/10/29	13	11.80	0	0.00	11.75	13	5,526	0.24%
2019/10/28	20.6	11.80	0	0.00	11.75	20.6	5,520	0.37%
2019/10/24	5	11.80	8	11.80	11.85	-3	5,485	-0.05%
2019/10/23	13	11.80	1	11.80	11.80	12	5,494	0.22%
2019/10/22	13.3	11.80	0	0.00	11.80	13.3	5,551	0.24%
2019/10/21	1	11.85	0	0.00	11.85	1	5,553	0.02%
2019/10/18	1.8	11.90	1.1	11.85	11.90	0.7	5,619	0.01%
2019/10/17	0	0.00	0.1	11.85	11.80	-0.1	5,500	0.00%
2019/10/16	15	11.80	0	0.00	11.80	15	5,484	0.27%
2019/10/15	4	11.80	0.4	11.85	11.85	3.6	5,482	0.07%
2019/10/14	7	11.80	0	0.00	11.85	7	5,481	0.13%
2019/10/09	7	11.75	3.1	11.75	11.75	3.9	5,435	0.07%
2019/10/08	11	11.76	0.6	11.80	11.75	10.4	5,448	0.19%
2019/10/07	10.2	11.80	1	11.80	11.75	9.2	5,497	0.17%
2019/10/04	6	11.75	0	0.00	11.75	6	5,483	0.11%
2019/10/03	4	11.78	0	0.00	11.75	4	5,482	0.07%
2019/10/02	3.3	11.84	0.1	11.90	11.80	3.2	5,476	0.06%
2019/10/01	13.8	11.86	0.5	11.90	11.85	13.3	5,480	0.24%
2019/09/27	7	11.87	0	0.00	11.85	7	5,447	0.13%
2019/09/25	3	11.95	0	0.00	11.95	3	5,510	0.05%
2019/09/24	4	12.00	0	0.00	11.95	4	5,538	0.07%
2019/09/23	0	0.00	85	12.00	12.00	-85	5,509	-1.54%
2019/09/20	17	11.94	0	0.00	11.95	17	5,538	0.31%
2019/09/19	6	11.95	5	11.90	11.95	1	5,497	0.02%
2019/09/18	8	11.95	0	0.00	11.95	8	5,488	0.15%
2019/09/17	5	12.00	1	11.95	11.90	4	5,493	0.07%
2019/09/16	10	11.95	0	0.00	12.00	10	5,546	0.18%
2019/09/12	2	11.98	0	0.00	11.95	2	5,602	0.04%
2019/09/11	5	11.95	0	0.00	12.00	5	5,706	0.09%
2019/09/10	90	11.90	0	0.00	11.95	90	5,704	1.58%
2019/09/09	3	11.82	0	0.00	11.85	3	5,684	0.05%
2019/09/06	5.2	11.75	0	0.00	11.80	5.2	5,681	0.09%
2019/09/05	2	11.75	6	11.73	11.80	-4	5,745	-0.07%
2019/09/04	2	11.80	0	0.00	11.80	2	5,954	0.03%
2019/09/03	2	11.75	0	0.00	11.75	2	6,119	0.03%
2019/09/02	7	11.76	0	0.00	11.75	7	6,242	0.11%
2019/08/30	2	11.70	0	0.00	11.80	2	6,498	0.03%
2019/08/29	5	11.71	0	0.00	11.75	5	6,575	0.08%
2019/08/28	2	11.75	9	11.71	11.75	-7	6,656	-0.11%
2019/08/27	26	11.61	33	11.60	11.60	-7	6,643	-0.11%
2019/08/26	20.2	12.45	3	12.45	12.45	17.2	6,459	0.27%
2019/08/23	13	12.45	0	0.00	12.50	13	6,289	0.21%
2019/08/22	23	12.50	0	0.00	12.50	23	6,224	0.37%
2019/08/21	6	12.50	0	0.00	12.50	6	6,194	0.10%
2019/08/20	16	12.50	4	12.53	12.55	12	6,269	0.19%
2019/08/19	3	12.50	0	0.00	12.55	3	6,294	0.05%
2019/08/16	2	12.35	12	12.41	12.45	-10	6,276	-0.16%
2019/08/15	1	12.35	0	0.00	12.35	1	6,222	0.02%
2019/08/14	3	12.47	2	12.50	12.55	1	6,212	0.02%
2019/08/13	0	0.00	23	12.45	12.45	-23	6,170	-0.37%
2019/08/12	13	12.41	0	0.00	12.50	13	6,160	0.21%
2019/08/08	0	0.00	13	12.35	12.40	-13	6,131	-0.21%
2019/08/07	3	12.35	10	12.40	12.30	-7	6,166	-0.11%
2019/08/06	4	12.15	10.1	12.25	12.25	-6.1	6,224	-0.10%
2019/08/05	3	12.30	46.1	12.30	12.30	-43.1	6,174	-0.70%
2019/08/02	22	12.41	21.4	12.42	12.40	0.6	6,213	0.01%
2019/08/01	4	12.60	0	0.00	12.55	4	6,158	0.06%
2019/07/31	6	12.69	3	12.65	12.65	3	6,169	0.05%
2019/07/30	7	12.74	0	0.00	12.70	7	6,166	0.11%
2019/07/29	2	12.73	6	12.71	12.75	-4	6,365	-0.06%
2019/07/26	11	12.75	0	0.00	12.75	11	6,497	0.17%
2019/07/24	8	12.78	0	0.00	12.70	8	6,821	0.12%
2019/07/23	1	12.75	1	12.75	12.80	0	6,955	0.00%
2019/07/22	1	12.70	14	12.67	12.75	-13	7,128	-0.18%
2019/07/19	0	0.00	4	12.60	12.65	-4	7,092	-0.06%
2019/07/18	1	12.55	10	12.56	12.60	-9	7,096	-0.13%
2019/07/17	1	12.55	2	12.55	12.55	-1	7,086	-0.01%
2019/07/16	0	0.00	6	12.58	12.55	-6	7,046	-0.09%
2019/07/15	2	12.60	3	12.57	12.60	-1	7,034	-0.01%
2019/07/11	10	12.54	0	0.00	12.55	10	7,011	0.14%
2019/07/10	14	12.50	6	12.50	12.50	8	7,008	0.11%
2019/07/09	2	12.45	1	12.45	12.50	1	7,017	0.01%
2019/07/08	6	12.45	0	0.00	12.45	6	7,020	0.09%
2019/07/05	0	0.00	4	12.45	12.45	-4	7,018	-0.06%
2019/07/04	8	12.44	10	12.40	12.40	-2	7,176	-0.03%
2019/07/03	0	0.00	0.1	12.40	12.40	-0.1	7,239	0.00%
2019/07/02	7	12.36	2	12.40	12.30	5	7,284	0.07%
2019/07/01	15	12.46	10	12.50	12.45	5	7,237	0.07%
2019/06/28	1	12.50	0	0.00	12.50	1	7,189	0.01%
2019/06/26	2	12.40	10	12.40	12.45	-8	7,237	-0.11%
2019/06/24	6	12.42	0	0.00	12.45	6	7,254	0.08%
2019/06/21	2	12.45	96.2	12.45	12.50	-94.2	7,284	-1.29%
2019/06/20	4	12.50	1	12.50	12.50	3	7,287	0.04%
2019/06/19	11	12.51	3	12.53	12.55	8	7,346	0.11%
2019/06/18	5	12.49	10	12.45	12.50	-5	7,272	-0.07%
2019/06/17	7.2	12.37	20	12.40	12.45	-12.8	7,354	-0.17%
2019/06/14	110	12.36	1	12.40	12.35	109	7,446	1.46%	大買/鉅額交易
2019/06/13	6	12.28	11	12.16	12.30	-5	7,594	-0.07%
2019/06/12	49	12.16	19	12.20	12.25	30	7,738	0.39%
2019/06/11	32	12.56	26	12.67	12.50	6	7,488	0.08%
2019/06/10	2.9	12.73	8	12.71	12.70	-5.1	7,366	-0.07%
2019/06/06	27.5	12.56	7	12.62	12.55	20.5	7,260	0.28%
2019/06/05	12	12.40	1	12.40	12.45	11	7,010	0.16%
2019/06/04	0	0.00	1	12.30	12.30	-1	6,885	-0.01%
2019/06/03	8	12.10	3	12.23	12.30	5	6,919	0.07%
2019/05/31	11	12.25	0	0.00	12.25	11	6,870	0.16%
2019/05/30	1	12.15	0	0.00	12.20	1	6,788	0.01%
2019/05/29	24	12.09	0	0.00	12.10	24	6,807	0.35%
2019/05/28	3	12.17	0	0.00	12.10	3	6,798	0.04%
2019/05/27	7	12.16	31	12.20	12.20	-24	6,759	-0.36%
2019/05/24	0	0.00	10	12.05	12.10	-10	6,659	-0.15%
2019/05/22	2	12.05	3	12.05	12.10	-1	6,546	-0.02%
2019/05/21	19	11.97	2.4	11.92	12.05	16.7	6,598	0.25%
2019/05/20	15	11.86	0	0.00	11.90	15	6,529	0.23%
2019/05/17	5	11.82	0	0.00	11.85	5	6,516	0.08%
2019/05/16	8	11.81	1	11.85	11.80	7	6,538	0.11%
2019/05/15	6	11.82	0	0.00	11.80	6	6,523	0.09%
2019/05/14	3	11.70	0	0.00	11.75	3	6,503	0.05%
2019/05/13	14	11.89	15.2	11.87	11.80	-1.2	6,397	-0.02%
2019/05/10	8	11.91	1	11.85	11.90	7	6,424	0.11%
2019/05/09	16	11.86	5	11.80	11.85	11	6,341	0.17%
2019/05/08	1	11.85	2	11.85	11.90	-1	6,297	-0.02%
2019/05/07	1.1	11.90	11	11.95	11.90	-9.9	6,259	-0.16%
2019/05/06	29	11.89	9	11.91	11.85	20	6,235	0.32%
2019/05/03	20.5	12.00	13	12.07	12.05	7.5	6,031	0.12%
2019/05/02	19	12.04	3	12.08	12.15	16	5,909	0.27%
2019/04/30	3	11.95	17	11.95	12.00	-14	5,811	-0.24%
2019/04/29	5	11.79	4	11.75	11.80	1	5,626	0.02%
2019/04/26	33.7	11.48	1	11.50	11.50	32.7	5,418	0.60%
2019/04/25	2	11.40	7	11.40	11.40	-5	5,215	-0.10%
2019/04/24	12	11.35	4	11.35	11.35	8	5,158	0.16%
2019/04/23	5	11.34	0	0.00	11.35	5	5,166	0.10%
2019/04/22	2	11.30	1	11.35	11.30	1	5,175	0.02%
2019/04/19	1	11.25	120	11.24	11.30	-119	5,304	-2.24%	大賣/鉅額交易
2019/04/18	2	11.20	1	11.20	11.20	1	5,285	0.02%
2019/04/16	2	11.25	10	11.25	11.25	-8	5,247	-0.15%
2019/04/15	0	0.00	15	11.25	11.30	-15	5,204	-0.29%
2019/04/12	0	0.00	7	11.24	11.25	-7	5,159	-0.14%
2019/04/11	22	11.25	13	11.25	11.25	9	5,135	0.18%
2019/04/10	115	11.20	25	11.18	11.25	90	5,099	1.76%	大買/
2019/04/09	32	11.33	101	11.35	11.30	-69	4,895	-1.41%	大賣/
2019/04/08	5	11.36	0	0.00	11.35	5	4,826	0.10%
2019/04/03	1	11.35	1	11.35	11.35	0	4,730	0.00%
2019/04/02	2	11.40	0	0.00	11.35	2	4,668	0.04%
2019/04/01	2	11.40	0	0.00	11.40	2	4,628	0.04%
2019/03/29	3	11.35	0	0.00	11.40	3	4,544	0.07%
2019/03/28	2	11.35	0	0.00	11.40	2	4,474	0.04%
2019/03/27	1	11.35	50	11.40	11.40	-49	4,445	-1.10%
2019/03/26	0.9	11.35	2	11.35	11.35	-1.1	4,395	-0.02%
2019/03/25	63	11.19	2	11.18	11.20	61	4,347	1.40%
2019/03/22	11	11.24	21	11.30	11.30	-10	4,262	-0.23%
2019/03/21	0	0.00	0.1	11.30	11.30	-0.1	4,179	0.00%
2019/03/20	1	11.25	12	11.34	11.30	-11	4,143	-0.27%
2019/03/19	7	11.39	7.4	11.35	11.40	-0.4	4,032	-0.01%
2019/03/18	17	11.17	1	11.20	11.30	16	3,907	0.41%
2019/03/15	68	11.04	19	10.99	11.05	49	3,756	1.30%
2019/03/13	7	10.91	0	0.00	10.85	7	3,594	0.19%
2019/03/12	4	10.91	0	0.00	10.90	4	3,577	0.11%
2019/03/11	2	10.90	15	10.90	10.90	-13	3,567	-0.36%
2019/03/08	4	10.84	10	10.85	10.90	-6	3,557	-0.17%
2019/03/07	13	10.89	67	10.89	10.85	-54	3,593	-1.50%
2019/03/06	14	10.75	2.1	10.75	10.80	11.9	3,456	0.34%
2019/03/05	64	10.70	0	0.00	10.70	64	3,415	1.87%
2019/03/04	23.4	10.70	8	10.73	10.75	15.4	3,395	0.45%
2019/02/27	1	10.65	0	0.00	10.65	1	3,338	0.03%
2019/02/26	11	10.65	3	10.68	10.70	8	3,328	0.24%
2019/02/25	6	10.65	0	0.00	10.65	6	3,279	0.18%
2019/02/20	2	10.60	1	10.60	10.65	1	3,215	0.03%
2019/02/19	19	10.57	0	0.00	10.60	19	3,131	0.61%
2019/02/18	7	10.60	0	0.00	10.60	7	3,125	0.22%
2019/02/15	15	10.56	0	0.00	10.55	15	3,103	0.48%
2019/02/14	5	10.59	1	10.55	10.60	4	3,057	0.13%
2019/02/12	0	0.00	5	10.55	10.50	-5	2,996	-0.17%
2019/01/29	0	0.00	3	10.45	10.45	-3	2,872	-0.10%
2019/01/28	0	0.00	40.7	10.44	10.50	-40.7	2,861	-1.42%
2019/01/25	0	0.00	100	10.45	10.45	-100	2,811	-3.56%
2019/01/24	1	10.40	0	0.00	10.45	1	2,781	0.04%
2019/01/23	50	10.38	0	0.00	10.40	50	2,795	1.79%
2019/01/22	1	10.40	0	0.00	10.45	1	2,773	0.04%
2019/01/18	30	10.35	0	0.00	10.40	30	2,762	1.09%
2019/01/17	2	10.35	0	0.00	10.40	2	2,814	0.07%
2019/01/16	2	10.35	0	0.00	10.30	2	2,877	0.07%
2019/01/15	2	10.30	0	0.00	10.35	2	2,893	0.07%
2019/01/14	3	10.32	4	10.38	10.35	-1	2,859	-0.03%
2019/01/11	91	10.33	11	10.33	10.35	80	3,041	2.63%
2019/01/10	15	10.25	0	0.00	10.25	15	2,926	0.51%
2019/01/04	2	10.10	0	0.00	10.10	2	3,127	0.06%
2018/12/27	1	10.15	0	0.00	10.10	1	3,415	0.03%
2018/12/26	0	0.00	20.9	10.10	10.10	-20.9	3,435	-0.61%
2018/12/25	3	10.10	0	0.00	10.10	3	3,440	0.09%
2018/12/24	1	10.15	0	0.00	10.15	1	3,449	0.03%
2018/12/22	1	10.15	0	0.00	10.15	1	3,483	0.03%
2018/12/21	5	10.15	0	0.00	10.10	5	3,604	0.14%
2018/12/20	3	10.15	0	0.00	10.15	3	3,624	0.08%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/18	1	10.20	0	0.00	10.15	1	3,656	0.03%
2018/12/17	1	10.20	0	0.00	10.25	1	3,658	0.03%
2018/12/13	21	10.25	0	0.00	10.20	21	3,661	0.57%
2018/12/12	2	10.15	0	0.00	10.20	2	3,720	0.05%
2018/12/11	0	0.00	1	10.15	10.15	-1	3,724	-0.03%
2018/12/10	10	10.11	0	0.00	10.20	10	3,816	0.26%
2018/12/06	0.2	10.20	0	0.00	10.15	0.2	3,851	0.01%
2018/12/05	2.1	10.25	0	0.00	10.20	2.1	3,824	0.05%
2018/12/04	0	0.00	3.7	10.35	10.35	-3.7	3,871	-0.09%
2018/12/03	0	0.00	5	10.33	10.30	-5	3,900	-0.13%
2018/11/28	0	0.00	2	10.25	10.25	-2	3,926	-0.05%
2018/11/26	0	0.00	4	10.20	10.25	-4	4,003	-0.10%
2018/11/23	1	10.20	0	0.00	10.15	1	4,054	0.02%
2018/11/20	1	10.20	0	0.00	10.25	1	4,059	0.02%
2018/11/19	1	10.30	0	0.00	10.25	1	4,074	0.02%
2018/11/15	5	10.22	0	0.00	10.25	5	4,139	0.12%
2018/11/14	1	10.25	0	0.00	10.30	1	4,171	0.02%
2018/11/13	0	0.00	2	10.15	10.25	-2	4,180	-0.05%
2018/11/12	0.3	10.25	0	0.00	10.20	0.3	4,190	0.01%
2018/11/09	1	10.25	0	0.00	10.30	1	4,212	0.02%
2018/11/08	1	10.25	0	0.00	10.35	1	4,223	0.02%
2018/11/07	2	10.30	0	0.00	10.30	2	4,210	0.05%
2018/11/06	2	10.25	0	0.00	10.20	2	4,269	0.05%
2018/11/05	5	10.20	0	0.00	10.25	5	4,325	0.12%
2018/11/02	1	10.20	0	0.00	10.25	1	4,328	0.02%
2018/10/31	5	10.20	0	0.00	10.20	5	4,391	0.11%
2018/10/30	2	10.10	0	0.00	10.10	2	4,388	0.05%
2018/10/26	1	10.15	2	10.00	10.15	-1	4,493	-0.02%
2018/10/25	5.9	10.06	1	10.05	10.10	4.9	4,433	0.11%
2018/10/24	1.1	10.15	0	0.00	10.15	1.1	4,588	0.02%
2018/10/19	21	10.20	20	10.25	10.25	1	4,913	0.02%
2018/10/18	2	10.30	0	0.00	10.30	2	4,767	0.04%
2018/10/17	1	10.40	0	0.00	10.40	1	4,813	0.02%
2018/10/16	7	10.31	0	0.00	10.35	7	4,846	0.14%
2018/10/15	4	10.31	0	0.00	10.30	4	4,820	0.08%
2018/10/12	1	10.35	5	10.20	10.35	-4	4,771	-0.08%
2018/10/11	7	10.26	0	0.00	10.25	7	4,722	0.15%
2018/10/09	0	0.00	2.2	10.55	10.60	-2.2	4,601	-0.05%
2018/10/08	1	10.50	0	0.00	10.50	1	4,611	0.02%
2018/10/05	8	10.43	0	0.00	10.50	8	4,625	0.17%
2018/10/04	1	10.65	1	10.70	10.60	0	4,549	0.00%
2018/10/03	0	0.00	2	10.70	10.70	-2	4,525	-0.04%
2018/10/02	1	10.75	0	0.00	10.75	1	4,509	0.02%
2018/10/01	0	0.00	1	10.75	10.75	-1	4,506	-0.02%
2018/09/28	0	0.00	11	10.75	10.75	-11	4,511	-0.24%
2018/09/27	2	10.65	3	10.65	10.70	-1	4,407	-0.02%
2018/09/26	4	10.65	2	10.70	10.65	2	4,432	0.04%
2018/09/25	0	0.00	1	10.70	10.70	-1	4,404	-0.02%
2018/09/21	1	10.65	0.1	10.70	10.70	1	4,416	0.02%
2018/09/20	1	10.65	10	10.65	10.70	-9	4,393	-0.20%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/17	11	10.60	0	0.00	10.60	11	4,390	0.25%
2018/09/12	0	0.00	3	10.53	10.55	-3	4,250	-0.07%
2018/09/11	1	10.50	0	0.00	10.50	1	4,227	0.02%
2018/09/10	0	0.00	1	10.40	10.45	-1	4,240	-0.02%
2018/09/05	2	10.45	0	0.00	10.40	2	4,151	0.05%
2018/09/03	10.3	10.45	1	10.40	10.45	9.3	4,100	0.23%
2018/08/31	4	10.35	0	0.00	10.45	4	4,126	0.10%
2018/08/30	2	10.35	2	10.35	10.40	0	4,135	0.00%
2018/08/28	5	10.30	0	0.00	10.35	5	4,150	0.12%
2018/08/24	6	10.23	0	0.00	10.20	6	4,123	0.15%
2018/08/23	0	0.00	11	10.25	10.30	-11	4,134	-0.27%
2018/08/22	3	10.25	3	10.25	10.25	0	4,163	0.00%
2018/08/20	10.6	10.20	1	10.15	10.20	9.6	4,110	0.23%
2018/08/16	1	10.10	0	0.00	10.15	1	4,070	0.02%
2018/08/15	2	10.15	2	10.15	10.15	0	4,057	0.00%
2018/08/14	1	10.20	0	0.00	10.15	1	4,055	0.02%
2018/08/13	17	10.16	2	10.15	10.20	15	4,082	0.37%
2018/08/10	0	0.00	10	10.20	10.30	-10	4,037	-0.25%
2018/08/09	12	10.20	0	0.00	10.20	12	3,994	0.30%
2018/08/08	2	10.25	1	10.25	10.25	1	4,008	0.02%
2018/08/06	0	0.00	1	10.30	10.35	-1	3,963	-0.03%
2018/08/03	4	10.20	12	10.29	10.30	-8	3,969	-0.20%
2018/08/02	1	10.20	0	0.00	10.15	1	3,941	0.03%
2018/08/01	5	10.25	10	10.25	10.25	-5	3,873	-0.13%
2018/07/31	62	10.10	38	10.13	10.15	24	3,844	0.62%
2018/07/30	0.2	10.65	10	10.65	10.65	-9.8	3,618	-0.27%
2018/07/27	13	10.65	0	0.00	10.65	13	3,390	0.38%
2018/07/26	6	10.65	0	0.00	10.65	6	3,323	0.18%
2018/07/25	0	0.00	4	10.60	10.60	-4	3,298	-0.12%
2018/07/24	5	10.55	1	10.55	10.55	4	3,283	0.12%
2018/07/23	2	10.50	0	0.00	10.50	2	3,231	0.06%
2018/07/19	4	10.45	5	10.50	10.45	-1	3,156	-0.03%
2018/07/18	0	0.00	51	10.50	10.50	-51	3,161	-1.61%
2018/07/17	0	0.00	2	10.45	10.50	-2	3,142	-0.06%
2018/07/16	81	10.42	0	0.00	10.40	81	3,098	2.61%
2018/07/13	5	10.40	1	10.45	10.45	4	3,081	0.13%
2018/07/11	0	0.00	5	10.35	10.35	-5	3,080	-0.16%
2018/07/09	0	0.00	1	10.30	10.30	-1	3,135	-0.03%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/07/02	0	0.00	1	10.40	10.35	-1	3,165	-0.03%
2018/06/29	0	0.00	3.1	10.45	10.45	-3.1	3,164	-0.10%
2018/06/28	2	10.35	5	10.35	10.35	-3	3,155	-0.10%
2018/06/25	0	0.00	5	10.45	10.50	-5	3,141	-0.16%
2018/06/22	2	10.50	0	0.00	10.45	2	3,173	0.06%
2018/06/20	6	10.48	0	0.00	10.50	6	3,237	0.19%
2018/06/15	2	10.50	0	0.00	10.50	2	3,219	0.06%
2018/06/14	0	0.00	3	10.50	10.45	-3	3,207	-0.09%
2018/06/12	0	0.00	18	10.50	10.50	-18	3,332	-0.54%
2018/06/08	3	10.40	0	0.00	10.40	3	3,436	0.09%
2018/06/06	0.4	10.45	1	10.40	10.45	-0.6	3,435	-0.02%
2018/06/05	5	10.40	0	0.00	10.45	5	3,406	0.15%
2018/06/04	0	0.00	0.1	10.40	10.40	-0.1	3,396	0.00%
2018/06/01	0	0.00	1	10.35	10.30	-1	3,412	-0.03%
2018/05/31	0	0.00	0	10.35	10.30	0	3,413	0.00%
2018/05/28	0	0.00	5	10.40	10.40	-5	3,486	-0.14%
2018/05/23	0	0.00	1	10.35	10.35	-1	3,639	-0.03%
2018/05/22	0	0.00	0	10.35	10.35	0	3,657	0.00%
2018/05/21	2	10.40	2	10.40	10.40	0	3,760	0.00%
2018/05/18	5	10.35	0	0.00	10.40	5	3,831	0.13%
2018/05/16	5	10.35	0.2	10.35	10.40	4.8	3,913	0.12%
2018/05/15	5	10.40	10	10.40	10.35	-5	4,007	-0.12%
2018/05/14	11	10.35	6	10.40	10.40	5	4,292	0.12%
2018/05/11	0	0.00	2	10.40	10.35	-2	4,328	-0.05%
2018/05/10	16	10.30	0	0.00	10.35	16	4,326	0.37%
2018/05/09	1	10.35	0	0.00	10.35	1	4,326	0.02%
2018/05/08	1	10.25	0	0.00	10.30	1	4,389	0.02%
2018/05/07	1	10.30	0	0.00	10.25	1	4,416	0.02%
2018/05/04	3	10.28	0	0.00	10.25	3	4,431	0.07%
2018/05/03	0	0.00	1	10.30	10.35	-1	4,432	-0.02%
2018/05/02	0	0.00	5	10.30	10.30	-5	4,416	-0.11%
2018/04/26	4	10.20	0	0.00	10.15	4	4,452	0.09%
2018/04/24	10	10.15	0	0.00	10.20	10	4,588	0.22%
2018/04/20	6	10.20	15	10.15	10.20	-9	4,702	-0.19%
2018/04/18	0.2	10.20	0	0.00	10.15	0.2	4,775	0.00%
2018/04/16	4	10.19	0	0.00	10.15	4	4,872	0.08%
2018/04/13	2	10.23	0	0.00	10.20	2	4,906	0.04%
2018/04/11	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/04/10	2	10.20	0	0.00	10.20	2	5,003	0.04%
2018/04/09	0	0.00	0.8	10.30	10.20	-0.8	5,028	-0.02%
2018/04/03	7	10.16	0.6	10.25	10.15	6.4	5,016	0.13%
2018/04/02	0	0.00	11	10.25	10.20	-11	5,002	-0.22%
2018/03/31	0	0.00	0.5	10.30	10.20	-0.5	4,993	-0.01%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/29	1	10.20	0	0.00	10.20	1	4,992	0.02%
2018/03/28	1	10.20	0	0.00	10.25	1	4,931	0.02%
2018/03/27	2	10.25	0	0.00	10.25	2	4,912	0.04%
2018/03/26	1	10.20	0	0.00	10.20	1	4,871	0.02%
2018/03/23	15	10.25	0	0.00	10.25	15	4,854	0.31%
2018/03/21	1	10.35	1	10.40	10.35	0	4,827	0.00%
2018/03/20	1	10.35	0	0.00	10.35	1	4,859	0.02%
2018/03/19	96	10.40	0	0.00	10.40	96	4,873	1.97%
2018/03/16	11.2	10.30	0	10.40	10.40	11.1	4,851	0.23%
2018/03/15	10	10.35	1	10.30	10.25	9	4,738	0.19%
2018/03/14	1.3	10.25	0	0.00	10.25	1.3	4,641	0.03%
2018/03/13	0	0.00	6	10.22	10.25	-6	4,605	-0.13%
2018/03/12	0	0.00	3	10.18	10.15	-3	4,550	-0.07%
2018/03/07	0	0.00	3	10.15	10.10	-3	4,706	-0.06%
2018/03/01	0.2	10.20	4	10.15	10.20	-3.8	4,752	-0.08%
2018/02/26	3	10.15	0	0.00	10.15	3	4,673	0.06%
2018/02/23	0	0.00	3	10.20	10.20	-3	4,680	-0.06%
2018/02/12	2	10.05	0	0.00	10.00	2	4,626	0.04%
2018/02/09	1	9.90	10	9.82	10.05	-9	4,513	-0.20%
2018/02/08	1	9.97	0	0.00	10.00	1	4,451	0.02%
2018/02/07	14	9.98	1	10.00	10.00	13	4,414	0.29%
2018/02/06	55	9.88	9	9.96	9.88	46	4,306	1.07%
2018/02/05	0	0.00	54	10.10	10.05	-54	4,029	-1.34%
2018/01/31	7	10.11	4	10.10	10.10	3	3,981	0.08%
2018/01/29	7	10.25	0	0.00	10.25	7	3,922	0.18%
2018/01/23	0	0.00	5	10.25	10.20	-5	3,828	-0.13%
2018/01/22	0	0.00	5	10.30	10.25	-5	3,785	-0.13%
2018/01/19	1.3	10.24	5.1	10.20	10.25	-3.8	3,734	-0.10%
2018/01/18	20	10.25	0	0.00	10.20	20	3,691	0.54%
2018/01/17	4	10.25	2	10.25	10.25	2	3,625	0.05%
2018/01/16	0	0.00	5	10.30	10.25	-5	3,560	-0.14%
2018/01/12	11.2	10.20	5	10.20	10.20	6.2	3,618	0.17%
2018/01/11	6	10.15	0	0.00	10.15	6	3,576	0.17%
2018/01/10	5	10.10	0	0.00	10.05	5	3,512	0.14%
2018/01/09	0	0.00	5	10.10	10.10	-5	3,492	-0.14%
2018/01/08	0	0.00	0.2	10.10	10.10	-0.2	3,454	-0.01%
2018/01/04	5	10.00	0	0.00	10.05	5	3,321	0.15%