台中銀 (2812)-第一金-桃園券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.70
漲跌
▼0.10
漲幅
-0.56%
成交量
4,075張
產業
上市金融類股
875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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	17.70	122	17.68	17.80	-121.9	8,881	-1.37%	大賣/鉅額交易
2024/04/25	0	0.00	50	17.45	17.45	-50	8,782	-0.57%
2024/04/24	1.3	17.50	0	0.00	17.45	1.3	8,771	0.01%
2024/04/23	0	0.00	182.5	17.61	17.70	-182.5	8,759	-2.08%	大賣/鉅額交易
2024/04/22	0	0.00	24	17.40	17.30	-24	8,673	-0.28%
2024/04/19	43.2	17.09	0	0.00	17.10	43.2	8,587	0.50%
2024/04/18	1	17.10	100	17.25	17.40	-99	8,456	-1.17%
2024/04/17	3	17.10	91	17.10	17.30	-88	8,453	-1.04%
2024/04/16	3.1	17.07	0	0.00	17.00	3.1	8,584	0.04%
2024/04/15	2	17.25	0	0.00	17.40	2	8,476	0.02%
2024/04/12	3	17.30	0	0.00	17.25	3	8,441	0.04%
2024/04/11	6	17.44	0	0.00	17.45	6	8,412	0.07%
2024/04/10	0	0.00	5.1	17.22	17.30	-5.1	8,352	-0.06%
2024/04/09	100	17.15	1	17.15	17.15	99	8,298	1.19%
2024/04/08	11	17.00	0	0.00	17.10	11	8,280	0.13%
2024/04/03	3	16.95	0	0.00	17.00	3	8,262	0.04%
2024/04/02	6.7	17.05	2.1	17.10	17.00	4.6	8,243	0.06%
2024/03/27	0	0.00	2	17.10	17.05	-2	8,207	-0.02%
2024/03/26	0	0.00	0.7	16.90	16.85	-0.7	8,182	-0.01%
2024/03/22	1	17.00	0.7	17.00	17.00	0.3	8,244	0.00%
2024/03/21	39	16.89	0	0.00	16.95	39	8,273	0.47%
2024/03/20	0.2	16.95	0	0.00	16.75	0.2	8,250	0.00%
2024/03/19	23	16.99	10	16.95	16.90	13	8,199	0.16%
2024/03/18	0	0.00	3	17.00	17.10	-3	8,193	-0.04%
2024/03/15	6	17.34	33	17.21	17.20	-27	8,090	-0.33%
2024/03/14	2	17.50	2	17.78	17.55	0	7,817	0.00%
2024/03/13	72	17.40	5.7	17.45	17.55	66.3	7,716	0.86%
2024/03/12	1	17.25	8.1	17.21	17.30	-7.1	7,655	-0.09%
2024/03/11	0	0.00	1.1	17.15	17.15	-1.1	7,752	-0.01%
2024/03/08	7	17.14	21	17.09	17.10	-14	7,737	-0.18%
2024/03/07	2	17.15	0	0.00	17.15	2	7,643	0.03%
2024/03/06	1	17.00	1	16.90	17.10	0	7,564	0.00%
2024/03/05	4	16.74	10	16.75	16.75	-6	7,463	-0.08%
2024/03/04	2	16.85	12	16.75	16.75	-10	7,428	-0.13%
2024/03/01	1.3	16.77	30	16.80	16.80	-28.7	7,384	-0.39%
2024/02/29	1	16.45	23	16.59	16.65	-22	7,294	-0.30%
2024/02/27	72.2	16.36	11	16.45	16.40	61.2	7,143	0.86%
2024/02/26	24	16.36	265.3	16.32	16.40	-241.3	7,083	-3.41%	大賣/鉅額交易
2024/02/23	5	15.70	0	0.00	15.70	5	6,620	0.08%
2024/02/22	0	0.00	4.1	15.84	15.80	-4.1	6,636	-0.06%
2024/02/21	0	0.00	2	15.78	15.85	-2	6,618	-0.03%
2024/02/20	1.5	15.63	0	0.00	15.60	1.5	6,703	0.02%
2024/02/19	1	15.60	0	0.00	15.60	1	6,726	0.01%
2024/02/16	4.4	15.48	0	0.00	15.50	4.4	6,724	0.07%
2024/02/15	1.1	15.41	18	15.40	15.50	-16.9	6,602	-0.26%
2024/02/05	9.3	15.37	20	15.40	15.35	-10.7	6,461	-0.17%
2024/02/02	18.4	15.33	14.3	15.36	15.40	4.1	6,356	0.06%
2024/02/01	131.2	15.24	13	15.20	15.30	118.2	6,057	1.95%	大買/鉅額交易
2024/01/31	9	15.76	5	15.70	15.70	4	4,569	0.09%
2024/01/30	1.1	15.90	2	15.93	15.85	-0.9	4,473	-0.02%
2024/01/26	0	0.00	2.2	15.95	16.00	-2.2	4,453	-0.05%
2024/01/25	1	15.95	2	15.95	15.90	-1	4,461	-0.02%
2024/01/24	10	15.90	10	15.90	15.90	0	4,468	0.00%
2024/01/23	100	15.90	0.8	15.95	15.95	99.2	4,477	2.22%
2024/01/22	0.6	15.99	0	0.00	15.85	0.6	4,498	0.01%
2024/01/19	1	15.80	0	0.00	15.95	1	4,497	0.02%
2024/01/17	2	15.80	0	0.00	15.80	2	4,485	0.04%
2024/01/16	1	16.00	0	0.00	15.90	1	4,430	0.02%
2024/01/15	0.3	16.20	0	0.00	16.10	0.3	4,366	0.01%
2024/01/12	0.1	16.10	0	0.00	16.15	0.1	4,399	0.00%
2024/01/11	0.1	16.20	1	16.20	16.20	-0.9	4,382	-0.02%
2024/01/10	0.2	16.15	3	16.08	16.15	-2.8	4,400	-0.06%
2024/01/05	1	15.90	1	16.00	15.95	0	4,209	0.00%
2024/01/04	2	15.95	0	0.00	15.95	2	4,224	0.05%
2023/12/29	1	15.90	0	0.00	15.90	1	4,321	0.02%
2023/12/28	10	15.90	0	0.00	16.00	10	4,325	0.23%
2023/12/27	0	0.00	0.1	15.90	15.90	-0.1	4,332	0.00%
2023/12/22	3	15.70	0	0.00	15.70	3	4,353	0.07%
2023/12/21	5	15.79	0.1	15.90	15.75	4.9	4,350	0.11%
2023/12/20	0	0.00	0.1	15.90	15.90	-0.1	4,329	0.00%
2023/12/19	2.2	15.76	50	15.75	15.75	-47.8	4,316	-1.11%
2023/12/18	0	0.00	3	15.95	15.95	-3	4,231	-0.07%
2023/12/15	1.1	16.20	11	16.28	16.20	-9.9	4,157	-0.24%
2023/12/14	9.1	16.37	3	16.25	16.35	6.1	4,138	0.15%
2023/12/13	1.1	16.21	3	16.45	16.20	-1.9	4,085	-0.05%
2023/12/12	5.1	16.47	0	16.50	16.50	5	3,978	0.13%
2023/12/11	0	0.00	1	16.45	16.45	-1	3,940	-0.03%
2023/12/08	4	16.15	10	16.10	16.20	-6	3,811	-0.16%
2023/12/07	2.6	15.96	0	0.00	16.05	2.6	3,739	0.07%
2023/12/06	4.3	16.12	1	15.90	16.05	3.3	3,707	0.09%
2023/12/05	50	15.80	1	15.80	15.80	49	3,551	1.38%
2023/12/04	2	15.75	0	0.00	15.80	2	3,503	0.06%
2023/12/01	0	0.00	5	15.75	15.75	-5	3,500	-0.14%
2023/11/30	0	15.65	0	0.00	15.80	0	3,475	0.00%
2023/11/29	0	0.00	2	15.63	15.65	-2	3,395	-0.06%
2023/11/27	1	15.55	0	15.60	15.55	1	3,344	0.03%
2023/11/24	0	0.00	10	15.60	15.60	-10	3,336	-0.30%
2023/11/23	0	0.00	3	15.60	15.70	-3	3,312	-0.09%
2023/11/20	0	0.00	2	15.35	15.40	-2	3,079	-0.06%
2023/11/17	0	0.00	4.2	15.23	15.35	-4.2	3,026	-0.14%
2023/11/16	5	15.00	1.1	15.05	15.05	3.9	2,867	0.13%
2023/11/15	0	0.00	5	14.95	15.00	-5	2,824	-0.18%
2023/11/14	0.8	14.90	0.1	14.95	14.95	0.7	2,820	0.02%
2023/11/09	11	14.90	0	0.00	14.90	11	3,030	0.36%
2023/11/07	10	14.85	0	0.00	14.85	10	3,084	0.32%
2023/11/03	0	0.00	1.8	14.87	14.80	-1.8	3,084	-0.06%
2023/11/02	7	14.75	1	14.80	14.80	6	3,126	0.19%
2023/11/01	0.2	14.70	0	0.00	14.70	0.2	3,122	0.01%
2023/10/31	20.6	14.65	0	0.00	14.70	20.6	3,135	0.66%
2023/10/30	1.1	14.70	0	0.00	14.65	1.1	3,243	0.03%
2023/10/27	1	14.75	0.7	14.75	14.70	0.3	3,250	0.01%
2023/10/26	0.1	14.72	0	0.00	14.75	0.1	3,303	0.00%
2023/10/25	0	0.00	3	14.75	14.75	-3	3,294	-0.09%
2023/10/20	1.1	14.71	0	0.00	14.85	1.1	3,402	0.03%
2023/10/19	0.1	14.85	2	14.90	14.90	-2	3,428	-0.06%
2023/10/17	3	14.93	0	0.00	14.90	3	3,476	0.09%
2023/10/12	0	0.00	1	14.95	15.00	-1	4,414	-0.02%
2023/10/11	0	0.00	0	14.90	14.95	0	4,524	0.00%
2023/10/06	0	14.80	0	0.00	14.75	0	4,514	0.00%
2023/10/05	2	14.70	1	14.70	14.70	1	4,580	0.02%
2023/10/04	0	0.00	60	14.70	14.70	-60	4,602	-1.30%
2023/10/03	3	14.80	0	0.00	14.80	3	4,687	0.06%
2023/10/02	0	14.75	342	14.75	14.75	-342	4,752	-7.20%	大賣/鉅額交易
2023/09/28	0	0.00	1,221.2	14.70	14.65	-1,221.2	4,891	-24.96%	大賣/鉅額交易
2023/09/27	21.1	14.70	0	0.00	14.70	21.1	4,938	0.43%
2023/09/26	32	14.70	10	14.70	14.70	22	4,961	0.44%
2023/09/25	20.4	14.75	1	14.80	14.80	19.4	5,037	0.39%
2023/09/22	0	0.00	30	14.80	14.75	-30	5,226	-0.57%
2023/09/21	53.3	14.80	12.3	14.80	14.75	41.1	5,228	0.79%
2023/09/20	1	14.85	0	0.00	14.90	1	5,212	0.02%
2023/09/19	20	14.85	0	0.00	14.85	20	5,230	0.38%
2023/09/18	3	14.90	0	0.00	14.90	3	5,284	0.06%
2023/09/15	0	0.00	3	14.95	14.95	-3	5,308	-0.06%
2023/09/14	0	0.00	0.1	14.90	14.90	-0.1	5,299	0.00%
2023/09/13	10	14.90	0	0.00	14.90	10	5,311	0.19%
2023/09/12	0	0.00	1	14.81	14.85	-1	5,371	-0.02%
2023/09/11	4.1	14.82	0	0.00	14.80	4.1	5,403	0.08%
2023/09/08	2	14.80	1	14.80	14.80	1	5,393	0.02%
2023/09/07	1	14.75	0	0.00	14.75	1	5,419	0.02%
2023/09/06	1	14.85	0.1	14.95	14.80	1	5,466	0.02%
2023/09/05	0	0.00	0	14.95	14.90	0	5,470	0.00%
2023/09/04	0	0.00	0.1	14.95	14.90	-0.1	5,520	0.00%
2023/09/01	0	0.00	0.3	14.85	14.85	-0.3	5,539	0.00%
2023/08/30	0	0.00	10.1	14.75	14.80	-10.1	5,615	-0.18%
2023/08/29	0	0.00	5	14.80	14.80	-5	5,620	-0.09%
2023/08/28	1	14.60	0	0.00	14.70	1	5,646	0.02%
2023/08/25	0	0.00	0	14.70	14.60	0	5,686	0.00%
2023/08/24	0	0.00	0.4	14.65	14.65	-0.4	5,703	-0.01%
2023/08/23	0	0.00	3	14.65	14.60	-3	5,763	-0.05%
2023/08/22	0	14.70	7.2	14.65	14.65	-7.2	5,809	-0.12%
2023/08/21	1	14.65	0	14.65	14.65	1	5,828	0.02%
2023/08/18	3.5	14.55	1.1	14.51	14.55	2.4	5,861	0.04%
2023/08/17	2	14.45	0.2	14.55	14.55	1.8	5,830	0.03%
2023/08/16	31.1	14.48	36	14.44	14.50	-5	5,797	-0.09%
2023/08/15	1	14.70	0.1	14.75	14.65	0.9	5,689	0.02%
2023/08/14	54	14.70	41	14.73	14.70	13	5,704	0.23%
2023/08/10	0	0.00	1	14.85	14.85	-1	5,816	-0.02%
2023/08/08	5	14.82	60	14.90	14.80	-55	5,865	-0.94%
2023/08/07	0	0.00	1	14.85	14.90	-1	5,967	-0.02%
2023/08/02	13.3	14.85	1	14.85	14.85	12.3	6,033	0.20%
2023/08/01	0.1	14.95	11	14.95	15.00	-10.9	6,003	-0.18%
2023/07/31	4.1	14.95	0	0.00	14.90	4.1	6,038	0.07%
2023/07/28	0.2	15.05	0	0.00	15.00	0.2	6,037	0.00%
2023/07/27	1.6	15.02	5.3	15.03	15.05	-3.7	6,158	-0.06%
2023/07/26	4	15.04	11	15.05	15.05	-7	6,289	-0.11%
2023/07/25	3	14.88	3	14.87	14.90	0	6,312	0.00%
2023/07/24	4.2	14.80	1.6	14.88	14.80	2.7	6,290	0.04%
2023/07/21	7.1	14.90	0	0.00	14.90	7.1	6,277	0.11%
2023/07/20	3	14.95	0	0.00	14.95	3	6,368	0.05%
2023/07/19	17	14.99	0	0.00	15.00	17	6,347	0.27%
2023/07/18	75.1	15.07	210	15.09	15.15	-135	6,220	-2.17%	大賣/鉅額交易
2023/07/17	15.9	15.71	4	15.65	15.75	11.9	5,840	0.20%
2023/07/14	5	15.45	60	15.50	15.55	-55	5,566	-0.99%
2023/07/13	20	15.50	32	15.45	15.45	-12	5,480	-0.22%
2023/07/12	2	15.43	0	15.50	15.50	2	5,504	0.04%
2023/07/11	0	0.00	0.3	15.45	15.45	-0.3	5,482	-0.01%
2023/07/10	1.4	15.31	0	0.00	15.25	1.4	5,506	0.03%
2023/07/07	17.1	15.20	0.5	15.20	15.20	16.6	5,473	0.30%
2023/07/06	4.1	15.41	0	0.00	15.20	4.1	5,464	0.08%
2023/07/05	0	0.00	5	15.50	15.50	-5	5,340	-0.09%
2023/07/04	9	15.46	0	0.00	15.45	9	5,311	0.17%
2023/07/03	1	15.45	10.8	15.43	15.45	-9.8	5,297	-0.18%
2023/06/30	0	0.00	106	15.17	15.20	-106	5,217	-2.03%	大賣/鉅額交易
2023/06/29	0	0.00	0.1	15.00	14.95	-0.1	5,042	0.00%
2023/06/28	5	14.95	10	14.95	14.95	-5	5,061	-0.10%
2023/06/27	1	14.90	0	0.00	14.90	1	5,091	0.02%
2023/06/26	200.1	14.97	0	0.00	14.95	200.1	5,095	3.93%	大買/鉅額交易
2023/06/20	2.8	14.81	0	0.00	14.80	2.8	5,070	0.06%
2023/06/19	3	14.77	0	0.00	14.80	3	5,120	0.06%
2023/06/16	28	14.81	0	0.00	14.80	28	5,149	0.54%
2023/06/15	6.1	14.85	0	0.00	14.80	6.1	5,129	0.12%
2023/06/14	0.2	14.95	0	0.00	14.90	0.2	5,187	0.00%
2023/06/13	1	14.90	1	14.90	14.90	0	5,393	0.00%
2023/06/12	0.1	14.86	0.3	14.80	14.85	-0.2	5,429	0.00%
2023/06/09	1.2	14.76	2.3	14.80	14.75	-1.2	5,640	-0.02%
2023/06/08	25	14.75	0	0.00	14.70	25	5,831	0.43%
2023/06/06	0.2	14.80	0	0.00	14.80	0.2	6,036	0.00%
2023/06/05	3	14.75	1	14.75	14.75	2	6,096	0.03%
2023/06/02	2	14.70	0	0.00	14.70	2	6,155	0.03%
2023/06/01	10	14.70	0	0.00	14.65	10	6,229	0.16%
2023/05/31	21	14.65	0.1	14.70	14.65	20.9	6,269	0.33%
2023/05/30	21	14.70	0	0.00	14.70	21	6,363	0.33%
2023/05/29	0.5	14.70	0	0.00	14.65	0.5	6,459	0.01%
2023/05/26	1.3	14.55	0	0.00	14.60	1.3	6,599	0.02%
2023/05/25	21.2	14.65	0	0.00	14.65	21.2	6,690	0.32%
2023/05/24	150.4	14.70	0	0.00	14.70	150.4	6,793	2.21%	大買/鉅額交易
2023/05/23	2.1	14.70	0	0.00	14.70	2.1	6,811	0.03%
2023/05/22	61.1	14.70	1	14.70	14.70	60.1	6,994	0.86%
2023/05/19	2	14.70	0	0.00	14.70	2	7,004	0.03%
2023/05/18	77	14.80	0	0.00	14.70	77	7,049	1.09%
2023/05/16	4	14.60	0	0.00	14.65	4	6,928	0.06%
2023/05/12	4	14.48	0	0.00	14.55	4	6,983	0.06%
2023/05/11	112.1	14.54	502	14.49	14.55	-389.9	7,003	-5.57%	大買/大賣/鉅額交易
2023/05/10	0	0.00	1	14.65	14.70	-1	6,955	-0.01%
2023/05/09	1	14.60	0	0.00	14.70	1	7,038	0.01%
2023/05/08	24.5	14.66	1	14.65	14.65	23.5	7,071	0.33%
2023/05/05	0	0.00	2.1	14.60	14.65	-2.1	7,115	-0.03%
2023/05/04	4	14.53	1	14.50	14.55	3	7,194	0.04%
2023/05/03	0	0.00	5	14.50	14.45	-5	7,183	-0.07%
2023/05/02	4	14.38	0	0.00	14.40	4	7,141	0.06%
2023/04/28	43	14.16	4	14.15	14.10	39	7,128	0.55%
2023/04/27	0	0.00	0.1	14.15	14.10	-0.1	7,151	0.00%
2023/04/25	1	14.00	60.1	14.15	14.00	-59.1	7,220	-0.82%
2023/04/24	0	0.00	2	13.95	14.00	-2	7,138	-0.03%
2023/04/20	3	14.05	0.1	14.00	13.95	2.9	7,250	0.04%
2023/04/18	2	14.10	0	0.00	14.05	2	7,222	0.03%
2023/04/17	9	14.15	11.6	14.20	14.15	-2.6	7,182	-0.04%
2023/04/14	0	0.00	48	14.20	14.15	-48	7,079	-0.68%
2023/04/13	2	14.20	42	14.15	14.15	-40	7,050	-0.57%
2023/04/12	0.1	14.10	0	0.00	14.10	0.1	6,995	0.00%
2023/04/11	0.5	14.00	1	14.00	14.00	-0.5	6,937	-0.01%
2023/04/07	3	13.95	0	0.00	13.95	3	6,853	0.04%
2023/04/06	10.1	13.85	0	0.00	13.90	10.1	6,826	0.15%
2023/03/31	0.1	13.85	0	0.00	13.85	0.1	6,814	0.00%
2023/03/30	0	13.85	1.1	13.85	13.80	-1.1	6,848	-0.02%
2023/03/29	40	13.85	0	0.00	13.85	40	7,078	0.57%
2023/03/28	0.2	13.80	0	0.00	13.85	0.2	7,090	0.00%
2023/03/27	61.3	13.80	0	0.00	13.75	61.3	7,037	0.87%
2023/03/24	2	13.80	0	0.00	13.80	2	7,039	0.03%
2023/03/22	0	0.00	1	13.80	13.80	-1	6,973	-0.01%
2023/03/21	0	13.80	0	0.00	13.75	0	6,921	0.00%
2023/03/20	0	13.57	0	0.00	13.60	0	6,858	0.00%
2023/03/17	4.1	13.55	0	0.00	13.55	4.1	6,842	0.06%
2023/03/16	67	13.50	0	0.00	13.50	67	6,757	0.99%
2023/03/15	2.3	13.70	1	13.75	13.70	1.2	6,556	0.02%
2023/03/14	8.7	13.58	4	13.60	13.60	4.7	6,510	0.07%
2023/03/13	2.1	13.72	0	0.00	13.75	2.1	6,266	0.03%
2023/03/10	68	13.89	2	13.95	13.90	66	6,050	1.09%
2023/03/09	10	14.05	0	0.00	14.05	10	5,909	0.17%
2023/03/08	2	14.08	7	14.11	14.15	-5	5,845	-0.09%
2023/03/07	0	0.00	0.1	14.00	14.05	-0.1	5,796	0.00%
2023/03/06	0	0.00	3	13.87	13.90	-3	5,682	-0.05%
2023/03/02	5.6	13.86	1	13.90	13.75	4.6	5,567	0.08%
2023/03/01	1	13.80	0	0.00	13.90	1	5,443	0.02%
2023/02/24	8	13.75	7	13.70	13.75	1	5,339	0.02%
2023/02/23	4.4	13.62	0	0.00	13.65	4.4	5,141	0.09%
2023/02/22	0.1	13.35	0	13.45	13.45	0.1	5,001	0.00%
2023/02/21	4	13.40	2	13.40	13.35	2	4,879	0.04%
2023/02/20	0	0.00	0	13.40	13.40	0	4,846	0.00%
2023/02/17	1	13.20	1	13.25	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%
2023/02/14	5	13.25	0	0.00	13.25	5	4,611	0.11%
2023/02/13	5	13.20	1	13.25	13.25	4	4,583	0.09%
2023/02/10	0.9	13.25	0	0.00	13.20	0.9	4,525	0.02%
2023/02/09	1	13.20	0	0.00	13.20	1	4,484	0.02%
2023/02/07	62	13.15	0	0.00	13.20	62	4,333	1.43%
2023/02/06	0	0.00	1	13.20	13.20	-1	4,217	-0.02%
2023/02/03	2	13.20	200	13.25	13.25	-198	4,145	-4.78%	大賣/鉅額交易
2023/02/02	3	13.15	105	13.25	13.20	-102	4,044	-2.52%	大賣/鉅額交易
2023/02/01	0.1	13.15	0	0.00	13.10	0.1	3,912	0.00%
2023/01/31	0	0.00	24.9	13.10	13.10	-24.9	3,879	-0.64%
2023/01/17	20	13.00	0	0.00	13.05	20	3,692	0.54%
2023/01/16	0	0.00	0.1	13.05	13.10	-0.1	3,604	0.00%
2023/01/13	5	13.00	0	0.00	13.05	5	3,586	0.14%
2023/01/12	1.3	13.10	1	13.05	13.05	0.3	3,620	0.01%
2023/01/11	0	0.00	6	13.12	13.10	-6	3,655	-0.16%
2023/01/10	6.1	13.15	0	0.00	13.10	6.1	3,627	0.17%
2023/01/09	1	13.00	0	0.00	13.00	1	3,597	0.03%
2023/01/05	1	12.90	0	0.00	12.90	1	3,688	0.03%
2023/01/04	0.2	12.85	0	0.00	12.80	0.2	3,685	0.01%
2023/01/03	2	12.80	0	0.00	12.80	2	3,760	0.05%
2022/12/29	0.1	12.85	0	0.00	12.80	0.1	3,749	0.00%
2022/12/28	0	0.00	4.1	12.85	12.85	-4.1	3,778	-0.11%
2022/12/26	102	12.80	0	0.00	12.85	102	3,828	2.66%	大買/鉅額交易
2022/12/21	10.1	12.80	5	12.75	12.80	5.1	3,953	0.13%
2022/12/20	0	0.00	10	13.05	12.95	-10	3,763	-0.27%
2022/12/19	8	13.08	15	13.05	13.05	-7	3,818	-0.18%
2022/12/16	5	13.00	0	0.00	13.10	5	3,829	0.13%
2022/12/15	100	13.05	0	0.00	13.10	100	3,832	2.61%
2022/12/13	0	0.00	5	13.10	13.05	-5	3,832	-0.13%
2022/12/06	0	0.00	8	13.05	13.00	-8	4,145	-0.19%
2022/12/05	101	13.10	0	0.00	13.15	101	4,197	2.41%	大買/鉅額交易
2022/12/01	0	0.00	3	13.25	13.15	-3	4,264	-0.07%
2022/11/28	0	0.00	1	13.00	13.05	-1	4,269	-0.02%
2022/11/25	0	0.00	1	13.00	13.05	-1	4,339	-0.02%
2022/11/21	1	12.75	4	12.70	12.75	-3	4,315	-0.07%
2022/11/18	1	12.70	0	0.00	12.75	1	4,338	0.02%
2022/11/16	1	12.75	0	0.00	12.70	1	4,356	0.02%
2022/11/14	0.2	12.90	0.2	12.95	12.95	0	4,307	0.00%
2022/11/11	1	12.95	2	12.90	12.90	-1	4,264	-0.02%
2022/11/09	0	0.00	25	12.90	12.90	-25	4,254	-0.59%
2022/11/08	0.2	12.75	0	0.00	12.70	0.2	4,229	0.00%
2022/11/07	26	12.55	0.1	12.55	12.60	26	4,212	0.62%
2022/11/03	1	12.40	0	0.00	12.40	1	4,282	0.02%
2022/11/02	12	12.45	2	12.50	12.45	10	4,285	0.23%
2022/11/01	2	12.50	0	0.00	12.50	2	4,289	0.05%
2022/10/27	0.3	12.50	0	0.00	12.45	0.3	4,288	0.01%
2022/10/25	1	12.30	0.2	12.35	12.35	0.8	4,256	0.02%
2022/10/21	0	0.00	4.1	12.15	12.25	-4.1	4,271	-0.10%
2022/10/20	3.1	12.15	5	12.10	12.20	-1.9	4,234	-0.04%
2022/10/19	5.2	12.48	0	0.00	12.40	5.2	4,117	0.13%
2022/10/17	4.1	12.58	0	0.00	12.65	4.1	4,008	0.10%
2022/10/14	9	12.85	0	0.00	12.85	9	3,986	0.23%
2022/10/13	10	12.95	2.4	12.91	12.80	7.7	4,037	0.19%
2022/10/11	0.1	13.10	6.8	13.06	13.00	-6.7	4,314	-0.16%
2022/10/06	7	13.06	5	13.10	13.10	2	4,371	0.05%
2022/10/05	14	13.13	0	0.00	13.05	14	4,433	0.32%
2022/10/04	6	13.15	0	0.00	13.10	6	4,464	0.13%
2022/10/03	0.8	13.10	0.5	13.20	13.10	0.3	4,464	0.01%
2022/09/30	10	13.15	0.5	13.10	13.15	9.5	4,468	0.21%
2022/09/28	15.1	13.19	0	0.00	13.05	15.1	4,495	0.34%
2022/09/27	3.5	13.32	0	0.00	13.30	3.5	4,445	0.08%
2022/09/26	5	13.41	5	13.45	13.35	0	4,429	0.00%
2022/09/23	0	0.00	27	13.60	13.55	-27	4,403	-0.61%
2022/09/20	0	0.00	0.9	13.60	13.55	-0.9	4,448	-0.02%
2022/09/19	1	13.55	0	0.00	13.55	1	4,465	0.02%
2022/09/16	9	13.57	9	13.65	13.45	0	4,446	0.00%
2022/09/15	6	13.60	1	13.65	13.65	5	4,240	0.12%
2022/09/14	4	13.60	0	0.00	13.55	4	4,252	0.09%
2022/09/13	0	0.00	4	13.60	13.65	-4	4,290	-0.09%
2022/09/12	504	13.63	0	0.00	13.70	504	4,426	11.39%	大買/鉅額交易
2022/09/08	1	13.50	0	0.00	13.65	1	4,546	0.02%
2022/09/07	8.7	13.52	0	0.00	13.55	8.7	4,599	0.19%
2022/09/05	2	13.80	44.3	13.80	13.80	-42.3	4,576	-0.92%
2022/09/01	23	13.65	7.1	13.70	13.70	15.9	4,588	0.35%
2022/08/31	15	13.52	17	13.60	13.65	-2	4,511	-0.04%
2022/08/29	1	13.55	0	0.00	13.55	1	4,507	0.02%
2022/08/26	5	13.55	17	13.56	13.60	-12	4,509	-0.27%
2022/08/25	2	13.60	0	0.00	13.55	2	4,513	0.04%
2022/08/24	30	13.50	0	0.00	13.50	30	4,508	0.67%
2022/08/22	1	13.50	0.1	13.55	13.45	1	4,560	0.02%
2022/08/19	1	13.50	0	0.00	13.45	1	4,583	0.02%
2022/08/17	42.2	13.59	0	0.00	13.45	42.2	4,630	0.91%
2022/08/16	0	0.00	0.2	13.55	13.55	-0.2	4,618	0.00%
2022/08/11	1.2	13.62	4	13.64	13.70	-2.8	4,732	-0.06%
2022/08/09	5	13.30	0	0.00	13.35	5	4,781	0.10%
2022/08/04	5.4	13.05	0	0.00	13.15	5.4	5,083	0.11%
2022/08/03	1	13.15	0	0.00	13.05	1	5,105	0.02%
2022/08/02	6	13.25	30	13.25	13.20	-24	5,208	-0.46%
2022/08/01	1	13.35	3	13.38	13.40	-2	5,404	-0.04%
2022/07/29	6	13.40	3	13.32	13.30	3	5,555	0.05%
2022/07/22	1	13.05	5	13.05	13.05	-4	5,794	-0.07%
2022/07/21	1	12.95	100	12.85	12.95	-99	5,862	-1.69%
2022/07/20	7	12.99	0	0.00	12.85	7	5,870	0.12%
2022/07/19	22	12.90	0	0.00	13.00	22	5,854	0.38%
2022/07/18	10.1	13.80	0	0.00	13.70	10.1	5,825	0.17%
2022/07/15	51	13.50	3.4	13.59	13.60	47.6	5,675	0.84%
2022/07/14	7	13.55	0	0.00	13.60	7	5,710	0.12%
2022/07/13	2	13.50	0	0.00	13.55	2	5,748	0.03%
2022/07/12	15	13.46	75	13.45	13.45	-60	5,911	-1.01%
2022/07/11	3.4	13.70	0	0.00	13.65	3.4	5,938	0.06%
2022/07/08	130	13.65	1	13.65	13.65	129	6,261	2.06%	大買/鉅額交易
2022/07/07	0	0.00	3	13.58	13.55	-3	6,347	-0.05%
2022/07/06	0	0.00	5	13.60	13.55	-5	6,480	-0.08%
2022/07/04	0.7	13.60	0	0.00	13.60	0.7	6,820	0.01%
2022/06/30	5	13.55	0	0.00	13.55	5	7,316	0.07%
2022/06/28	1	13.65	0	0.00	13.75	1	7,515	0.01%
2022/06/24	0	0.00	1	13.70	13.70	-1	7,630	-0.01%
2022/06/23	10	13.45	0	0.00	13.60	10	7,685	0.13%
2022/06/22	3	13.55	0	0.00	13.45	3	7,821	0.04%
2022/06/21	1	13.50	1	13.70	13.65	0	7,917	0.00%
2022/06/20	17.1	13.44	0	0.00	13.40	17.1	8,058	0.21%
2022/06/17	0.1	13.65	0	0.00	13.95	0.1	7,960	0.00%
2022/06/16	101.3	14.00	0	0.00	13.75	101.3	7,911	1.28%	大買/鉅額交易
2022/06/13	0.8	13.70	1	13.65	13.70	-0.3	8,635	0.00%
2022/06/10	2	13.70	0	0.00	13.85	2	8,652	0.02%
2022/06/09	21	13.90	0	0.00	13.85	21	8,699	0.24%
2022/06/08	10	13.88	0	0.00	13.95	10	8,768	0.11%
2022/06/02	3	13.80	0	0.00	13.90	3	9,121	0.03%
2022/06/01	1	13.85	0	0.00	13.90	1	9,290	0.01%
2022/05/30	0.7	14.20	6	14.10	14.15	-5.3	9,301	-0.06%
2022/05/27	1	13.95	0	0.00	14.00	1	9,302	0.01%
2022/05/25	0	0.00	1	13.85	13.90	-1	9,448	-0.01%
2022/05/24	49.1	13.80	0	0.00	13.80	49.1	9,604	0.51%
2022/05/20	0	0.00	5	13.75	13.80	-5	9,719	-0.05%
2022/05/19	1	13.60	0	0.00	13.75	1	9,705	0.01%
2022/05/18	1	13.70	6	13.73	13.85	-5	9,688	-0.05%
2022/05/16	3.1	13.34	0	0.00	13.40	3.1	9,650	0.03%
2022/05/13	5	13.38	3	13.45	13.50	2	9,644	0.02%
2022/05/12	3	13.40	0	0.00	13.35	3	9,630	0.03%
2022/05/11	0.1	13.90	0	0.00	13.85	0.1	9,549	0.00%
2022/05/10	1.1	13.77	0	0.00	13.90	1.1	9,576	0.01%
2022/05/09	4	13.80	1	13.75	13.75	3	9,563	0.03%
2022/05/06	7.1	14.21	5	14.30	14.20	2.1	9,536	0.02%
2022/05/05	4.3	14.55	0	0.00	14.50	4.3	9,572	0.05%
2022/05/04	6	14.64	0	0.00	14.65	6	9,500	0.06%
2022/05/03	3.1	14.70	0	0.00	14.70	3.1	9,564	0.03%
2022/04/28	0.4	14.90	0	0.00	14.95	0.4	9,955	0.00%
2022/04/27	3.2	14.90	0	0.00	14.90	3.2	10,020	0.03%
2022/04/26	0	0.00	1.4	15.09	15.10	-1.4	10,027	-0.01%
2022/04/25	1.1	15.00	0	0.00	14.95	1.1	10,112	0.01%
2022/04/21	6	14.81	10	15.05	15.05	-4	10,444	-0.04%
2022/04/20	3	14.75	0	0.00	15.00	3	10,773	0.03%
2022/04/19	2	14.85	0	0.00	14.90	2	11,067	0.02%
2022/04/18	7	14.79	1	14.65	14.75	6	12,254	0.05%
2022/04/15	1.1	15.15	4	15.10	15.15	-2.9	12,176	-0.02%
2022/04/14	22.5	15.25	103	15.46	15.15	-80.5	12,347	-0.65%	大賣/
2022/04/13	4	15.51	0	0.00	15.75	4	12,104	0.03%
2022/04/12	9	15.69	4	15.70	15.75	5	12,199	0.04%
2022/04/11	0	0.00	1	15.85	16.00	-1	12,060	-0.01%
2022/04/08	3.5	15.62	160	15.30	15.75	-156.5	11,837	-1.32%	大賣/鉅額交易
2022/04/07	5	15.66	1.3	15.71	15.35	3.7	11,713	0.03%
2022/04/06	0	0.00	41	15.31	15.55	-41	11,389	-0.36%
2022/04/01	0.2	15.20	0	0.00	15.20	0.2	11,351	0.00%
2022/03/31	1	15.20	1	15.20	15.15	0	11,470	0.00%
2022/03/30	0.1	14.95	5	15.00	14.95	-4.9	11,273	-0.04%
2022/03/28	62	14.70	0	0.00	14.85	62	11,160	0.56%
2022/03/25	6.5	14.75	8	14.73	14.70	-1.5	11,087	-0.01%
2022/03/24	200	15.03	2	15.05	15.00	198	10,926	1.81%	大買/鉅額交易
2022/03/23	0	0.00	2	14.95	15.05	-2	10,830	-0.02%
2022/03/22	0	0.00	6	14.65	14.65	-6	10,622	-0.06%
2022/03/21	0	0.00	6.1	14.70	14.70	-6.1	10,611	-0.06%
2022/03/18	14	14.63	12	14.73	14.75	2	10,519	0.02%
2022/03/16	30	14.10	2	14.05	14.15	28	9,988	0.28%
2022/03/11	0	0.00	64	13.65	13.70	-64	9,755	-0.66%
2022/03/10	0	0.00	55	13.68	13.70	-55	9,690	-0.57%
2022/03/09	3	13.25	2	13.30	13.35	1	9,647	0.01%
2022/03/08	11	13.25	9	13.20	13.25	2	9,516	0.02%
2022/03/07	21	13.30	100	13.30	13.40	-79	9,374	-0.84%
2022/03/04	5	13.59	0	0.00	13.60	5	9,279	0.05%
2022/03/03	6	13.60	0	0.00	13.65	6	9,317	0.06%
2022/03/02	1	13.60	54	13.65	13.65	-53	9,338	-0.57%
2022/02/25	21	13.42	210	13.45	13.40	-189	9,255	-2.04%	大賣/鉅額交易
2022/02/24	22	13.42	0	0.00	13.35	22	9,162	0.24%
2022/02/23	53	13.50	10	13.50	13.55	43	9,014	0.48%
2022/02/22	19	13.52	2	13.55	13.55	17	9,066	0.19%
2022/02/18	3	13.67	1	13.70	13.75	2	9,255	0.02%
2022/02/17	15	13.70	4.1	13.74	13.70	10.9	9,255	0.12%
2022/02/16	3.2	13.65	0	0.00	13.70	3.2	9,257	0.03%
2022/02/15	5	13.66	50	13.65	13.65	-45	9,293	-0.48%
2022/02/14	1	13.65	0.1	13.85	13.75	0.9	9,233	0.01%
2022/02/11	21	13.72	0	0.00	13.80	21	9,171	0.23%
2022/02/10	13	13.75	0	0.00	13.75	13	9,127	0.14%
2022/02/09	8	13.77	4	13.86	13.80	4	9,078	0.04%
2022/02/08	3	13.85	3.4	13.78	13.85	-0.4	8,981	0.00%
2022/02/07	5	13.62	0	0.00	13.65	5	8,819	0.06%
2022/01/26	2	13.30	0	0.00	13.30	2	8,678	0.02%
2022/01/25	2	13.28	1	13.20	13.20	1	8,651	0.01%
2022/01/24	1	13.00	2	13.00	13.40	-1	8,588	-0.01%
2022/01/21	22	13.21	1.6	13.25	13.20	20.4	8,332	0.24%
2022/01/20	6	13.43	0	0.00	13.45	6	8,158	0.07%
2022/01/19	41	13.50	0	0.00	13.55	41	8,135	0.50%
2022/01/18	8	13.54	2	13.53	13.65	6	8,099	0.07%
2022/01/17	7	13.59	0.6	13.55	13.55	6.4	7,991	0.08%
2022/01/14	8	13.61	23	13.68	13.75	-15	7,835	-0.19%
2022/01/13	22	13.79	32	13.76	13.85	-10	7,675	-0.13%
2022/01/12	21.2	13.51	3	13.55	13.55	18.2	7,345	0.25%
2022/01/11	29.5	13.80	33	13.45	13.60	-3.5	6,983	-0.05%
2022/01/10	53.5	12.84	13	12.79	12.90	40.5	5,799	0.70%
2022/01/07	1	12.60	15.1	12.58	12.60	-14.1	5,674	-0.25%
2022/01/05	0.1	12.25	31.5	12.25	12.35	-31.4	5,346	-0.59%
2022/01/04	2	12.18	0	0.00	12.20	2	5,210	0.04%
2022/01/03	2	12.15	0	0.00	12.20	2	5,178	0.04%
2021/12/30	3	12.15	0	0.00	12.15	3	5,138	0.06%
2021/12/29	2	12.15	2.1	12.10	12.15	-0.1	5,118	0.00%
2021/12/28	5	12.05	20	12.05	12.05	-15	5,057	-0.30%
2021/12/27	23	12.05	5.2	12.00	12.00	17.8	4,944	0.36%
2021/12/22	2	12.05	0	0.00	12.05	2	4,893	0.04%
2021/12/17	0	0.00	25	12.00	12.05	-25	4,957	-0.50%
2021/12/14	25	12.00	20	12.00	12.00	5	5,195	0.10%
2021/12/13	1	12.05	0	0.00	12.05	1	5,238	0.02%
2021/12/09	1	12.00	0	0.00	12.05	1	5,445	0.02%
2021/12/08	1	12.00	0	0.00	12.00	1	5,513	0.02%
2021/12/07	1	12.00	0	0.00	12.00	1	5,452	0.02%
2021/12/06	2	12.00	1	11.95	11.95	1	5,470	0.02%
2021/12/03	0	0.00	0.3	12.00	12.00	-0.3	5,541	0.00%
2021/12/01	0	0.00	1	11.95	12.00	-1	5,556	-0.02%
2021/11/30	12	11.90	0	0.00	11.90	12	5,609	0.21%
2021/11/29	2	11.93	0	0.00	11.95	2	5,634	0.04%
2021/11/25	1	12.10	0	0.00	12.10	1	6,176	0.02%
2021/11/18	0	0.00	1	12.20	12.20	-1	6,985	-0.01%
2021/11/17	0	0.00	1	12.05	12.05	-1	6,849	-0.01%
2021/11/16	1	12.00	0	0.00	12.00	1	6,749	0.01%
2021/11/12	1	11.95	1	12.00	12.00	0	6,783	0.00%
2021/11/10	1	11.90	0	0.00	11.95	1	6,841	0.01%
2021/11/03	0	0.00	12	11.95	12.00	-12	6,946	-0.17%
2021/10/29	1	11.90	0	0.00	11.95	1	6,915	0.01%
2021/10/26	1	11.95	0	0.00	11.95	1	6,792	0.01%
2021/10/25	1	11.95	0	0.00	11.95	1	6,754	0.01%
2021/10/22	1	11.90	0	0.00	11.95	1	6,807	0.01%
2021/10/21	3	11.95	0	0.00	11.90	3	6,808	0.04%
2021/10/20	0	0.00	1	11.80	11.80	-1	6,666	-0.01%
2021/10/18	0	0.00	1	11.65	11.70	-1	6,588	-0.02%
2021/10/13	10	11.60	0	0.00	11.60	10	6,660	0.15%
2021/10/07	1	11.55	12.2	11.55	11.55	-11.2	6,680	-0.17%
2021/10/06	0	0.00	20	11.50	11.55	-20	6,717	-0.30%
2021/10/05	40	11.50	10	11.45	11.50	30	6,776	0.44%
2021/10/04	0	0.00	10	11.50	11.55	-10	6,784	-0.15%
2021/10/01	1	11.50	7	11.47	11.50	-6	6,800	-0.09%
2021/09/30	13	11.53	1	11.55	11.60	12	6,724	0.18%
2021/09/29	6	11.54	2	11.50	11.55	4	6,730	0.06%
2021/09/28	22	11.58	0	0.00	11.60	22	6,747	0.33%
2021/09/27	3.4	11.56	0	0.00	11.55	3.4	6,763	0.05%
2021/09/24	10	11.55	0	0.00	11.55	10	6,736	0.15%
2021/09/23	3.1	11.50	0	0.00	11.50	3.1	6,755	0.05%
2021/09/22	26	11.42	0	0.00	11.45	26	6,779	0.38%
2021/09/16	10	11.45	0	0.00	11.50	10	6,504	0.15%
2021/09/15	6.3	11.43	0	0.00	11.40	6.3	6,414	0.10%
2021/09/14	8	11.56	0	0.00	11.50	8	6,264	0.13%
2021/09/13	10.1	11.60	0	0.00	11.55	10.1	6,172	0.16%
2021/09/10	21.5	11.60	20	11.58	11.55	1.5	6,092	0.02%
2021/09/09	40	11.55	10	11.55	11.55	30	6,250	0.48%
2021/09/08	32	11.63	100	11.60	11.55	-68	6,226	-1.09%
2021/09/07	2	11.68	0	0.00	11.65	2	6,207	0.03%
2021/09/06	2	11.70	0	0.00	11.70	2	6,217	0.03%
2021/09/02	4	11.60	0	0.00	11.60	4	6,111	0.07%
2021/09/01	1	11.70	0	0.00	11.70	1	6,039	0.02%
2021/08/31	1	11.70	130	11.71	11.75	-129	5,938	-2.17%	大賣/鉅額交易
2021/08/30	2.5	12.20	10	12.20	12.20	-7.5	5,404	-0.14%
2021/08/27	1	12.10	82	12.10	12.10	-81	4,991	-1.62%
2021/08/26	3	12.00	4	11.95	12.00	-1	4,724	-0.02%
2021/08/24	2	11.95	13	11.95	11.95	-11	4,618	-0.24%
2021/08/17	0	0.00	0.5	11.95	11.90	-0.5	4,653	-0.01%
2021/08/16	3	11.87	1	11.85	11.90	2	4,627	0.04%
2021/08/10	0	0.00	2	12.00	12.00	-2	4,695	-0.04%
2021/08/09	0	0.00	1	11.95	11.95	-1	4,929	-0.02%
2021/08/06	0.3	11.95	0	0.00	11.95	0.3	5,116	0.01%
2021/07/28	4	11.85	0	0.00	11.90	4	6,444	0.06%
2021/07/26	0	0.00	0	12.00	11.90	0	6,812	0.00%
2021/07/23	2	11.95	2	11.95	11.95	0	6,844	0.00%
2021/07/22	2.5	11.87	10	11.90	11.90	-7.5	6,919	-0.11%
2021/07/21	5	11.90	0	0.00	11.85	5	6,934	0.07%
2021/07/20	2.3	11.86	0	0.00	11.85	2.3	6,998	0.03%
2021/07/19	101	11.90	0	0.00	11.95	101	6,975	1.45%	大買/鉅額交易
2021/07/16	0	0.00	10.5	11.90	11.90	-10.5	7,058	-0.15%
2021/07/13	0.9	11.90	0	0.00	11.90	0.9	7,338	0.01%
2021/07/12	7	11.86	0	0.00	11.85	7	7,356	0.10%
2021/07/07	0	0.00	1	11.70	11.70	-1	7,486	-0.01%
2021/07/02	2	11.63	10	11.55	11.60	-8	7,723	-0.10%
2021/06/28	0	0.00	2.2	11.55	11.60	-2.2	7,810	-0.03%
2021/06/24	0	0.00	82	11.60	11.55	-82	7,896	-1.04%
2021/06/23	0	0.00	100	11.55	11.55	-100	7,948	-1.26%
2021/06/21	2	11.45	0	0.00	11.40	2	7,944	0.03%
2021/06/18	1	11.45	0	0.00	11.45	1	7,956	0.01%
2021/06/11	1	11.50	0	0.00	11.50	1	8,048	0.01%
2021/06/08	0	0.00	1	11.45	11.50	-1	8,212	-0.01%
2021/06/03	10	11.55	1	11.55	11.55	9	8,843	0.10%
2021/06/02	0	0.00	200	11.45	11.50	-200	8,945	-2.24%	大賣/鉅額交易
2021/06/01	0	0.00	1	11.40	11.45	-1	8,926	-0.01%
2021/05/31	0	0.00	1.2	11.35	11.35	-1.2	8,959	-0.01%
2021/05/28	3	11.32	0	0.00	11.35	3	9,021	0.03%
2021/05/27	2	11.25	0	0.00	11.20	2	9,087	0.02%
2021/05/26	4	11.34	0	0.00	11.35	4	9,046	0.04%
2021/05/25	4	11.34	1	11.35	11.35	3	9,080	0.03%
2021/05/24	1	11.20	0	0.00	11.30	1	9,197	0.01%
2021/05/19	213	11.25	0	0.00	11.25	213	9,306	2.29%	大買/鉅額交易
2021/05/18	10	11.25	0	0.00	11.35	10	9,281	0.11%
2021/05/17	19	11.17	34.3	11.03	11.05	-15.3	9,210	-0.17%
2021/05/14	10	11.30	0	0.00	11.45	10	8,975	0.11%
2021/05/13	5	11.40	7	11.34	11.30	-2	8,808	-0.02%
2021/05/12	68.5	11.59	114	11.72	11.40	-45.5	8,600	-0.53%	大賣/
2021/05/11	11	11.88	0	0.00	11.85	11	8,154	0.13%
2021/05/10	2	12.05	3	12.00	12.05	-1	8,016	-0.01%
2021/05/07	1	11.90	0	0.00	11.90	1	7,755	0.01%
2021/05/06	0	0.00	13	11.90	11.85	-13	7,719	-0.17%
2021/05/05	0	0.00	0.1	11.75	11.80	-0.1	7,642	0.00%
2021/05/04	5	11.78	0	0.00	11.70	5	7,584	0.07%
2021/05/03	3	11.90	2	11.90	11.95	1	7,314	0.01%
2021/04/29	300	11.95	0	0.00	11.95	300	7,206	4.16%	大買/鉅額交易
2021/04/23	1	11.80	30	11.75	11.80	-29	7,071	-0.41%
2021/04/22	0	0.00	0.5	11.85	11.80	-0.5	7,102	-0.01%
2021/04/20	0	0.00	0.3	11.90	11.90	-0.3	7,047	0.00%
2021/04/19	3	11.92	7	11.90	11.95	-4	6,975	-0.06%
2021/04/15	12	11.60	1	11.65	11.70	11	6,868	0.16%
2021/04/13	2	11.55	2	11.55	11.55	0	6,809	0.00%
2021/04/09	0	11.50	0	0.00	11.40	0	6,658	0.00%
2021/04/08	6	11.45	0	0.00	11.45	6	6,602	0.09%
2021/04/07	10	11.45	0	0.00	11.45	10	6,733	0.15%
2021/04/06	10	11.50	0	0.00	11.45	10	6,741	0.15%
2021/03/31	0	11.50	37	11.50	11.50	-37	6,705	-0.55%
2021/03/30	0.2	11.50	0	0.00	11.50	0.2	6,676	0.00%
2021/03/29	6.8	11.45	0	0.00	11.45	6.8	6,696	0.10%
2021/03/26	26	11.49	0	0.00	11.45	26	6,857	0.38%
2021/03/25	1	11.40	0	0.00	11.40	1	6,832	0.01%
2021/03/24	2	11.35	0	0.00	11.35	2	6,908	0.03%
2021/03/23	0	11.35	0	0.00	11.35	0	6,882	0.00%
2021/03/22	0	0.00	50	11.35	11.40	-50	6,882	-0.73%
2021/03/19	30	11.35	0	0.00	11.25	30	6,891	0.44%
2021/03/18	15	11.40	0	0.00	11.40	15	6,694	0.22%
2021/03/17	21	11.40	0	0.00	11.40	21	6,687	0.31%
2021/03/16	1.8	11.45	0	0.00	11.50	1.8	6,673	0.03%
2021/03/15	2.4	11.42	0	0.00	11.40	2.4	6,744	0.04%
2021/03/12	0	0.00	3	11.35	11.40	-3	6,790	-0.04%
2021/03/11	58.2	11.39	2	11.35	11.30	56.2	6,758	0.83%
2021/03/10	7	11.46	0	0.00	11.50	7	6,461	0.11%
2021/03/09	2	11.35	4.2	11.30	11.45	-2.2	6,352	-0.03%
2021/03/08	0	0.00	2	11.23	11.20	-2	6,131	-0.03%
2021/03/05	2	11.20	0	0.00	11.20	2	6,027	0.03%
2021/03/04	2	11.13	1	11.15	11.20	1	6,083	0.02%
2021/03/03	1	11.20	10	11.20	11.20	-9	6,003	-0.15%
2021/03/02	0.1	11.10	1	11.15	11.10	-1	5,903	-0.02%
2021/02/26	2	11.08	0	0.00	11.10	2	5,833	0.03%
2021/02/25	1	11.05	5	11.00	11.10	-4	5,733	-0.07%
2021/02/24	0	0.00	252	11.02	11.00	-252	5,695	-4.42%	大賣/鉅額交易
2021/02/23	0	0.00	37	10.93	10.95	-37	5,537	-0.67%
2021/02/22	2	10.90	0	0.00	10.85	2	5,470	0.04%
2021/02/19	1.4	10.85	0	0.00	10.85	1.4	5,431	0.02%
2021/02/18	1	10.85	0	0.00	10.85	1	5,407	0.02%
2021/02/17	2	10.78	0	10.80	10.80	2	5,432	0.04%
2021/02/04	2	10.70	0	0.00	10.70	2	5,329	0.04%
2021/02/02	50	10.70	0	0.00	10.70	50	5,457	0.92%
2021/01/29	2	10.70	0	0.00	10.65	2	5,429	0.04%
2021/01/27	1	10.70	0	0.00	10.70	1	5,389	0.02%
2021/01/26	0.1	10.75	11	10.70	10.70	-10.9	5,329	-0.20%
2021/01/25	1	10.70	22	10.70	10.75	-21	5,309	-0.40%
2021/01/22	14	10.70	0	0.00	10.70	14	5,254	0.27%
2021/01/21	10.1	10.70	0	0.00	10.70	10.1	5,197	0.19%
2021/01/20	3	10.77	1	10.75	10.70	2	5,154	0.04%
2021/01/19	1	10.85	0	0.00	10.85	1	5,042	0.02%
2021/01/18	1	10.85	0	0.00	10.85	1	5,096	0.02%
2021/01/15	0	0.00	1	10.95	10.85	-1	5,084	-0.02%
2021/01/13	2	10.95	0.4	10.95	10.95	1.6	5,034	0.03%
2021/01/12	1	10.90	35	10.90	10.90	-34	4,950	-0.69%
2021/01/08	2	10.85	15	10.90	10.90	-13	4,813	-0.27%
2021/01/07	1	10.80	0	0.00	10.85	1	4,709	0.02%
2021/01/05	0.6	10.85	0	0.00	10.85	0.6	4,619	0.01%
2021/01/04	0	0.00	5	10.90	10.85	-5	4,590	-0.11%
2020/12/31	0	0.00	17	10.90	10.85	-17	4,533	-0.37%
2020/12/30	0.7	10.80	5	10.80	10.90	-4.3	4,442	-0.10%
2020/12/29	53	10.75	0	0.00	10.75	53	4,263	1.24%
2020/12/25	100	10.80	7	10.75	10.75	93	4,213	2.21%
2020/12/24	12	10.75	1	10.75	10.80	11	4,196	0.26%
2020/12/23	22	10.73	0	0.00	10.75	22	4,173	0.53%
2020/12/22	42	10.76	1.2	10.76	10.75	40.8	4,135	0.99%
2020/12/21	0	0.00	2	10.85	10.85	-2	3,985	-0.05%
2020/12/18	1	10.85	0	0.00	10.80	1	4,024	0.02%
2020/12/17	0	0.00	2	10.90	10.90	-2	4,000	-0.05%
2020/12/16	0	0.00	11	10.88	10.90	-11	4,050	-0.27%
2020/12/15	3.3	10.82	0	0.00	10.80	3.3	4,044	0.08%
2020/12/14	15	10.87	0	0.00	10.85	15	4,008	0.37%
2020/12/11	1	10.95	0.1	10.90	10.95	0.9	3,970	0.02%
2020/12/09	50	10.81	1.1	10.80	10.85	48.9	3,916	1.25%
2020/12/08	8	10.91	3	10.90	10.90	5	3,796	0.13%
2020/12/07	10	11.00	3	11.02	11.05	7	3,712	0.19%
2020/12/04	21	10.95	11	10.90	10.95	10	3,662	0.27%
2020/12/03	51	10.90	0	0.00	10.95	51	3,657	1.39%
2020/12/02	1.7	10.92	0	0.00	10.95	1.7	3,684	0.05%
2020/11/30	136	10.98	0	0.00	10.90	136	3,828	3.55%	大買/鉅額交易
2020/11/26	2	11.00	2	11.00	11.00	0	3,875	0.00%
2020/11/24	50	11.00	0	0.00	11.05	50	3,969	1.26%
2020/11/23	40	11.00	10	11.00	11.00	30	4,016	0.75%
2020/11/20	10.5	11.00	0.1	11.00	11.00	10.4	4,350	0.24%
2020/11/19	0.2	11.00	0	0.00	11.00	0.2	4,702	0.00%
2020/11/18	5	10.99	1	11.05	11.00	4	4,870	0.08%
2020/11/17	1	10.95	0	0.00	11.00	1	4,945	0.02%
2020/11/13	0.2	11.00	0	0.00	11.00	0.2	5,210	0.00%
2020/11/12	10	11.05	0	0.00	11.05	10	5,270	0.19%
2020/11/10	5	10.95	2	11.00	11.00	3	5,314	0.06%
2020/11/09	0	0.00	3	10.95	10.95	-3	5,351	-0.06%
2020/11/04	0	0.00	5	10.95	10.95	-5	5,508	-0.09%
2020/11/03	0	0.00	2.7	10.95	10.95	-2.7	5,552	-0.05%
2020/10/30	0	0.00	2	10.85	10.85	-2	5,639	-0.04%
2020/10/29	0.5	10.85	0	0.00	10.85	0.5	5,632	0.01%
2020/10/27	1	10.95	0	0.00	10.90	1	5,646	0.02%
2020/10/23	0	0.00	5	10.80	10.80	-5	5,613	-0.09%
2020/10/21	0	0.00	0.6	10.80	10.80	-0.6	5,745	-0.01%
2020/10/20	0	0.00	3	10.80	10.80	-3	5,770	-0.05%
2020/10/15	1	10.80	0	0.00	10.80	1	5,921	0.02%
2020/10/14	1.1	10.81	0	0.00	10.80	1.1	5,943	0.02%
2020/10/12	2	10.90	0	0.00	10.90	2	6,024	0.03%
2020/10/06	1	10.85	0.8	10.95	10.85	0.2	6,106	0.00%
2020/09/30	2	10.70	2	10.70	10.70	0	6,198	0.00%
2020/09/29	3	10.72	0	0.00	10.65	3	6,154	0.05%
2020/09/28	5	10.60	0	0.00	10.65	5	6,203	0.08%
2020/09/25	0	0.00	30	10.62	10.55	-30	6,291	-0.48%
2020/09/24	9	10.51	0	0.00	10.50	9	6,315	0.14%
2020/09/23	12	10.70	0	0.00	10.70	12	6,244	0.19%
2020/09/22	4	10.80	0	0.00	10.75	4	6,199	0.06%
2020/09/21	4	10.93	0	0.00	10.90	4	6,160	0.06%
2020/09/18	1	10.90	0	0.00	10.95	1	6,197	0.02%
2020/09/17	4	10.90	0	0.00	10.95	4	6,208	0.06%
2020/09/16	2	10.95	0	0.00	10.90	2	6,232	0.03%
2020/09/15	3	10.90	0	0.00	10.90	3	6,278	0.05%
2020/09/14	14	10.90	0	0.00	10.95	14	6,298	0.22%
2020/09/11	4	10.95	0	0.00	10.95	4	6,299	0.06%
2020/09/10	1	11.00	0	0.00	11.00	1	6,312	0.02%
2020/09/09	4	10.98	0	0.00	10.95	4	6,353	0.06%
2020/09/08	1	11.00	0	0.00	11.05	1	6,378	0.02%
2020/09/07	6	10.83	15	10.90	10.95	-9	6,471	-0.14%
2020/09/03	4	10.98	0	0.00	10.95	4	6,507	0.06%
2020/09/02	14	11.02	0	0.00	11.00	14	6,491	0.22%
2020/09/01	2	11.10	0	0.00	11.05	2	6,484	0.03%
2020/08/31	10	11.19	0	0.00	11.15	10	6,466	0.15%
2020/08/28	8	11.28	0	0.00	11.30	8	6,430	0.12%
2020/08/27	13.7	11.32	1	11.30	11.30	12.7	6,530	0.20%
2020/08/26	5	11.25	0	0.00	11.30	5	6,487	0.08%
2020/08/25	0	0.00	46	12.01	12.10	-46	6,157	-0.75%
2020/08/24	39	12.00	5	12.05	12.00	34	5,885	0.58%
2020/08/21	0	0.00	12	12.01	12.05	-12	5,735	-0.21%
2020/08/19	3	12.10	0	0.00	12.10	3	5,449	0.06%
2020/08/18	0	0.00	2	12.10	12.10	-2	5,388	-0.04%
2020/08/17	0	0.00	0.2	12.05	12.05	-0.2	5,363	0.00%
2020/08/14	0	0.00	4	12.00	11.95	-4	5,231	-0.08%
2020/08/13	16	12.00	3	12.00	12.00	13	5,205	0.25%
2020/08/11	0	0.00	19	11.96	11.95	-19	5,056	-0.38%
2020/08/10	0	0.00	26	12.00	12.00	-26	5,032	-0.52%
2020/08/07	0	0.00	3.2	11.90	11.95	-3.2	4,985	-0.06%
2020/08/06	0	0.00	1	11.85	11.85	-1	4,969	-0.02%
2020/07/30	4	11.70	0	0.00	11.70	4	5,134	0.08%
2020/07/29	2	11.70	0	0.00	11.70	2	5,138	0.04%
2020/07/28	5	11.69	2	11.70	11.65	3	5,188	0.06%
2020/07/27	3	11.67	14	11.76	11.70	-11	5,255	-0.21%
2020/07/24	2	11.85	0	0.00	11.85	2	5,214	0.04%
2020/07/22	30	11.90	0	0.00	11.95	30	5,272	0.57%
2020/07/21	0	0.00	4	11.95	11.95	-4	5,290	-0.08%
2020/07/20	0	0.00	0.2	11.85	11.80	-0.2	5,195	0.00%
2020/07/17	0	0.00	11	11.90	11.90	-11	5,220	-0.21%
2020/07/16	2	11.85	0	0.00	11.90	2	5,303	0.04%
2020/07/14	3	11.75	0	0.00	11.75	3	5,395	0.06%
2020/07/13	0	0.00	80	11.75	11.80	-80	5,481	-1.46%
2020/07/10	12	11.80	0	0.00	11.75	12	5,566	0.22%
2020/07/09	23	11.85	100	11.85	11.85	-77	5,594	-1.38%
2020/07/07	10	11.80	0	0.00	11.80	10	5,806	0.17%
2020/07/06	60	11.83	9	11.83	11.85	51	5,902	0.86%
2020/07/03	20	11.70	4	11.75	11.70	16	5,943	0.27%
2020/07/01	4	11.68	0	0.00	11.65	4	6,040	0.07%
2020/06/30	13	11.67	0	0.00	11.65	13	6,104	0.21%
2020/06/24	6	11.75	0	0.00	11.75	6	6,170	0.10%
2020/06/19	1	11.80	0	0.00	11.90	1	6,598	0.02%
2020/06/16	101	11.75	0	0.00	11.80	101	7,062	1.43%	大買/鉅額交易
2020/06/12	3	11.65	1	11.60	11.70	2	7,744	0.03%
2020/06/11	3	11.92	3	11.93	11.80	0	7,862	0.00%
2020/06/10	0	0.00	3	11.90	11.95	-3	7,969	-0.04%
2020/06/09	20	11.90	0	0.00	11.95	20	8,425	0.24%
2020/06/08	25	11.95	0	0.00	11.95	25	8,764	0.29%
2020/06/05	1	11.90	2	11.90	11.85	-1	8,808	-0.01%
2020/06/04	20	11.85	0	0.00	11.85	20	9,065	0.22%
2020/06/03	20	11.80	1	11.80	11.85	19	9,227	0.21%
2020/06/02	1	11.60	0	0.00	11.65	1	9,165	0.01%
2020/06/01	0	0.00	2	11.50	11.55	-2	9,162	-0.02%
2020/05/29	20	11.43	0	0.00	11.40	20	9,190	0.22%
2020/05/28	2	11.45	10	11.45	11.50	-8	9,131	-0.09%
2020/05/27	1	11.50	0	0.00	11.45	1	9,316	0.01%
2020/05/26	1	11.45	0	0.00	11.45	1	9,374	0.01%
2020/05/25	1	11.35	0	0.00	11.40	1	9,598	0.01%
2020/05/22	2	11.40	0	0.00	11.40	2	9,636	0.02%
2020/05/21	0	0.00	2	11.50	11.50	-2	9,639	-0.02%
2020/05/20	2	11.45	0	0.00	11.45	2	9,651	0.02%
2020/05/18	1	11.40	0	0.00	11.35	1	9,669	0.01%
2020/05/15	10	11.35	0	0.00	11.35	10	9,670	0.10%
2020/05/13	0	0.00	1	11.35	11.40	-1	9,643	-0.01%
2020/05/11	3	11.48	0	0.00	11.40	3	9,616	0.03%
2020/05/08	2	11.30	0	0.00	11.30	2	9,539	0.02%
2020/05/07	4	11.20	0	0.00	11.20	4	9,529	0.04%
2020/05/06	13	11.25	0	0.00	11.20	13	9,531	0.14%
2020/05/05	2	11.30	1	11.25	11.30	1	9,614	0.01%
2020/05/04	5	11.23	0	0.00	11.25	5	9,688	0.05%
2020/04/30	11.2	11.46	0	0.00	11.45	11.2	9,665	0.12%
2020/04/29	5	11.29	2	11.28	11.30	3	9,745	0.03%
2020/04/28	0	0.00	200	11.18	11.20	-200	9,827	-2.04%	大賣/鉅額交易
2020/04/27	1	11.10	0	0.00	11.10	1	10,092	0.01%
2020/04/22	1	10.85	0	0.00	10.80	1	10,083	0.01%
2020/04/21	213	10.95	10	10.90	10.85	203	10,114	2.01%	大買/鉅額交易
2020/04/20	0	11.15	0	0.00	11.10	0	10,024	0.00%
2020/04/16	5	11.00	0	0.00	11.00	5	9,942	0.05%
2020/04/15	2	11.15	0	0.00	11.15	2	9,875	0.02%
2020/04/13	2	10.80	0	0.00	10.80	2	9,830	0.02%
2020/04/10	8	10.87	1	10.90	10.95	7	9,773	0.07%
2020/04/09	2	10.63	7	10.65	10.65	-5	9,640	-0.05%
2020/04/08	8	10.48	105	10.45	10.55	-97	9,507	-1.02%	大賣/
2020/04/07	7	10.34	0	0.00	10.35	7	9,413	0.07%
2020/04/06	56	10.15	0	0.00	10.20	56	9,380	0.60%
2020/04/01	67	10.28	8	10.25	10.20	59	9,304	0.63%
2020/03/31	20	10.25	0	0.00	10.35	20	9,234	0.22%
2020/03/27	3	10.48	5	10.45	10.45	-2	9,041	-0.02%
2020/03/26	13	10.40	5	10.30	10.35	8	8,911	0.09%
2020/03/25	3	10.50	0	0.00	10.55	3	8,761	0.03%
2020/03/24	7	10.05	0	0.00	10.00	7	8,512	0.08%
2020/03/23	5	9.72	2	9.32	9.69	3	8,362	0.04%
2020/03/20	7	9.78	103	9.60	9.90	-96	8,291	-1.16%	大賣/
2020/03/19	131	9.15	8	9.47	9.16	123	8,036	1.53%	大買/鉅額交易
2020/03/18	9	10.20	15	10.15	10.05	-6	7,533	-0.08%
2020/03/17	12	10.33	0	0.00	10.25	12	7,335	0.16%
2020/03/16	6	10.98	14	10.81	10.75	-8	7,126	-0.11%
2020/03/13	20	11.05	17	10.83	11.20	3	6,913	0.04%
2020/03/12	19	11.66	11	11.60	11.65	8	6,467	0.12%
2020/03/10	22	11.92	0	0.00	12.00	22	6,024	0.37%
2020/03/09	4	12.11	0	0.00	12.05	4	5,785	0.07%
2020/03/04	3	12.20	40	12.25	12.25	-37	5,533	-0.67%
2020/03/02	1	12.20	10	12.20	12.20	-9	5,524	-0.16%
2020/02/27	2	12.35	2	12.35	12.35	0	5,330	0.00%
2020/02/26	3	12.33	3	12.25	12.35	0	5,257	0.00%
2020/02/25	0	0.00	5	12.15	12.15	-5	5,042	-0.10%
2020/02/24	0	0.00	0.1	12.25	12.25	-0.1	4,989	0.00%
2020/02/21	2	12.33	0	0.00	12.30	2	4,969	0.04%
2020/02/20	1	12.40	0	0.00	12.35	1	4,984	0.02%
2020/02/19	0	0.00	1	12.30	12.35	-1	4,993	-0.02%
2020/02/18	2	12.25	2	12.25	12.30	0	5,019	0.00%
2020/02/14	2	12.25	0	0.00	12.30	2	5,047	0.04%
2020/02/10	5	12.15	0	0.00	12.15	5	5,303	0.09%
2020/02/07	10	12.25	0	0.00	12.30	10	5,384	0.19%
2020/02/06	2	12.35	8.3	12.31	12.35	-6.3	5,398	-0.12%
2020/02/04	10	12.10	1	12.10	12.15	9	5,261	0.17%
2020/02/03	5	11.95	0	0.00	12.05	5	5,305	0.09%
2020/01/31	6	12.15	0	0.00	12.15	6	5,124	0.12%
2020/01/30	22	12.11	1	12.15	12.10	21	4,971	0.42%
2020/01/20	5	12.42	0	0.00	12.50	5	4,664	0.11%
2020/01/14	2	12.45	9	12.45	12.45	-7	4,585	-0.15%
2020/01/08	0	0.00	1	12.15	12.20	-1	4,629	-0.02%
2020/01/07	0	0.00	24	12.22	12.30	-24	4,570	-0.53%
2020/01/06	0.5	12.15	5	12.10	12.15	-4.5	4,541	-0.10%
2020/01/03	20	12.05	0	0.00	12.10	20	4,529	0.44%
2020/01/02	3	12.05	0	0.00	12.05	3	4,500	0.07%
2019/12/31	6	12.01	0	0.00	12.00	6	4,516	0.13%
2019/12/30	10	12.00	0	0.00	12.00	10	4,499	0.22%
2019/12/25	0.5	12.00	0	0.00	12.00	0.5	4,558	0.01%
2019/12/20	6	11.98	0	0.00	11.95	6	4,686	0.13%
2019/12/19	0	0.00	1.1	11.95	11.95	-1.1	4,711	-0.02%
2019/12/17	6	11.95	5	11.95	11.95	1	4,780	0.02%
2019/12/16	2	11.90	0	0.00	11.95	2	4,790	0.04%
2019/12/13	6.5	11.92	20	11.90	11.90	-13.5	4,808	-0.28%
2019/12/12	0	0.00	6	11.90	11.90	-6	4,794	-0.13%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	8	11.88	0	0.00	11.85	8	4,767	0.17%
2019/12/05	4	11.85	5	11.85	11.85	-1	4,792	-0.02%
2019/12/04	2	11.90	0	0.00	11.90	2	4,766	0.04%
2019/12/02	0	0.00	2	11.90	11.95	-2	4,797	-0.04%
2019/11/28	2	11.95	0	0.00	11.95	2	4,769	0.04%
2019/11/22	3	11.90	0	0.00	11.90	3	5,085	0.06%
2019/11/21	15.7	11.90	0	0.00	11.90	15.7	5,276	0.30%
2019/11/20	0	0.00	2	11.90	11.95	-2	5,334	-0.04%
2019/11/18	0.5	11.90	0	0.00	11.90	0.5	5,473	0.01%
2019/11/15	1	11.85	0	0.00	11.85	1	5,474	0.02%
2019/11/13	4	11.95	0	0.00	11.95	4	5,561	0.07%
2019/11/12	6	11.95	0	0.00	12.00	6	5,614	0.11%
2019/11/08	0	0.00	1	11.90	11.95	-1	5,546	-0.02%
2019/11/05	4	11.85	0	0.00	11.85	4	5,393	0.07%
2019/11/04	1	11.75	0	0.00	11.85	1	5,475	0.02%
2019/11/01	10	11.78	0	0.00	11.80	10	5,450	0.18%
2019/10/31	7	11.79	0	0.00	11.75	7	5,542	0.13%
2019/10/30	1	11.75	0	0.00	11.80	1	5,514	0.02%
2019/10/29	2.9	11.78	0	0.00	11.75	2.9	5,526	0.05%
2019/10/28	4	11.80	0	0.00	11.75	4	5,520	0.07%
2019/10/25	5	11.80	0	0.00	11.80	5	5,506	0.09%
2019/10/24	5	11.80	1	11.80	11.85	4	5,485	0.07%
2019/10/23	2	11.80	0	0.00	11.80	2	5,494	0.04%
2019/10/18	6.7	11.81	2	11.90	11.90	4.7	5,619	0.08%
2019/10/17	5	11.80	0	0.00	11.80	5	5,500	0.09%
2019/10/16	14.5	11.83	0	0.00	11.80	14.5	5,484	0.26%
2019/10/14	1	11.80	0	0.00	11.85	1	5,481	0.02%
2019/10/08	0	11.80	0	0.00	11.75	0	5,448	0.00%
2019/10/07	15	11.75	0	0.00	11.75	15	5,497	0.27%
2019/10/04	0.4	11.80	0	0.00	11.75	0.4	5,483	0.01%
2019/10/03	0.2	11.85	0	0.00	11.75	0.2	5,482	0.00%
2019/10/02	10	11.85	0	0.00	11.80	10	5,476	0.18%
2019/10/01	2	11.85	0	0.00	11.85	2	5,480	0.04%
2019/09/24	0	0.00	54	11.95	11.95	-54	5,538	-0.97%
2019/09/23	7	11.96	0	0.00	12.00	7	5,509	0.13%
2019/09/20	0	0.00	0.1	12.00	11.95	-0.1	5,538	0.00%
2019/09/17	2	11.93	0	0.00	11.90	2	5,493	0.04%
2019/09/16	2	11.98	0	0.00	12.00	2	5,546	0.04%
2019/09/11	1	11.95	0	0.00	12.00	1	5,706	0.02%
2019/09/10	8	11.89	0	0.00	11.95	8	5,704	0.14%
2019/09/06	5	11.75	0	0.00	11.80	5	5,681	0.09%
2019/09/05	7	11.75	0	0.00	11.80	7	5,745	0.12%
2019/09/02	6	11.75	1	11.75	11.75	5	6,242	0.08%
2019/08/30	1	11.75	0	0.00	11.80	1	6,498	0.02%
2019/08/29	2	11.70	0	0.00	11.75	2	6,575	0.03%
2019/08/28	8	11.73	0	0.00	11.75	8	6,656	0.12%
2019/08/27	10	11.65	0	0.00	11.60	10	6,643	0.15%
2019/08/26	10	12.40	3	12.40	12.45	7	6,459	0.11%
2019/08/23	2	12.45	0	0.00	12.50	2	6,289	0.03%
2019/08/22	0	0.00	3	12.50	12.50	-3	6,224	-0.05%
2019/08/21	1	12.50	5	12.50	12.50	-4	6,194	-0.06%
2019/08/19	3	12.50	0	0.00	12.55	3	6,294	0.05%
2019/08/15	3	12.38	0	0.00	12.35	3	6,222	0.05%
2019/08/08	0	0.00	2	12.40	12.40	-2	6,131	-0.03%
2019/08/07	0	0.00	1	12.40	12.30	-1	6,166	-0.02%
2019/08/06	6	12.19	2	12.15	12.25	4	6,224	0.06%
2019/08/05	4	12.31	0	0.00	12.30	4	6,174	0.06%
2019/08/02	19	12.42	0	0.00	12.40	19	6,213	0.31%
2019/08/01	5	12.57	0	0.00	12.55	5	6,158	0.08%
2019/07/30	0	0.00	12	12.75	12.70	-12	6,166	-0.19%
2019/07/29	0	0.00	9	12.70	12.75	-9	6,365	-0.14%
2019/07/25	5	12.75	0	0.00	12.80	5	6,663	0.08%
2019/07/24	20	12.78	0	0.00	12.70	20	6,821	0.29%
2019/07/22	20	12.70	0	0.00	12.75	20	7,128	0.28%
2019/07/17	50	12.55	0	0.00	12.55	50	7,086	0.71%
2019/07/16	3	12.57	0	0.00	12.55	3	7,046	0.04%
2019/07/15	3	12.60	0	0.00	12.60	3	7,034	0.04%
2019/07/12	0	0.00	1	12.60	12.60	-1	7,022	-0.01%
2019/07/11	0.8	12.55	0	0.00	12.55	0.8	7,011	0.01%
2019/07/09	5	12.45	10	12.45	12.50	-5	7,017	-0.07%
2019/07/08	5	12.45	0	12.45	12.45	5	7,020	0.07%
2019/07/04	13	12.40	0.2	12.40	12.40	12.8	7,176	0.18%
2019/07/03	5	12.40	7	12.31	12.40	-2	7,239	-0.03%
2019/07/02	10	12.33	0	0.00	12.30	10	7,284	0.14%
2019/07/01	2	12.45	0	0.00	12.45	2	7,237	0.03%
2019/06/28	1	12.45	0	0.00	12.50	1	7,189	0.01%
2019/06/26	3	12.43	0	0.00	12.45	3	7,237	0.04%
2019/06/19	1	12.50	11	12.50	12.55	-10	7,346	-0.14%
2019/06/18	1	12.40	1	12.45	12.50	0	7,272	0.00%
2019/06/14	0	0.00	34	12.38	12.35	-34	7,446	-0.46%
2019/06/13	3	12.30	1	12.30	12.30	2	7,594	0.03%
2019/06/12	14	12.21	10	12.40	12.25	4	7,738	0.05%
2019/06/11	6	12.55	0	0.00	12.50	6	7,488	0.08%
2019/06/10	15	12.67	0	0.00	12.70	15	7,366	0.20%
2019/06/06	7	12.57	5	12.55	12.55	2	7,260	0.03%
2019/06/04	1	12.35	0	0.00	12.30	1	6,885	0.01%
2019/06/03	3	12.15	0	0.00	12.30	3	6,919	0.04%
2019/05/31	0	0.00	3	12.20	12.25	-3	6,870	-0.04%
2019/05/29	1	12.10	0	0.00	12.10	1	6,807	0.01%
2019/05/24	1	12.00	6.1	12.05	12.10	-5.1	6,659	-0.08%
2019/05/23	1	12.05	1	12.00	12.00	0	6,584	0.00%
2019/05/22	1.5	12.05	1	12.05	12.10	0.5	6,546	0.01%
2019/05/20	1	11.85	0	0.00	11.90	1	6,529	0.02%
2019/05/16	0	0.00	2	11.80	11.80	-2	6,538	-0.03%
2019/05/15	0	0.00	51	11.80	11.80	-51	6,523	-0.78%
2019/05/14	2	11.73	3	11.75	11.75	-1	6,503	-0.02%
2019/05/10	5	11.89	41.7	11.85	11.90	-36.7	6,424	-0.57%
2019/05/08	0	0.00	5	11.85	11.90	-5	6,297	-0.08%
2019/05/07	2	11.90	0	0.00	11.90	2	6,259	0.03%
2019/05/06	7	11.85	1	11.90	11.85	6	6,235	0.10%
2019/05/03	6	12.00	0	0.00	12.05	6	6,031	0.10%
2019/05/02	11	12.10	30.1	12.05	12.15	-19.1	5,909	-0.32%
2019/04/30	12	11.95	0	0.00	12.00	12	5,811	0.21%
2019/04/29	10	11.74	0	0.00	11.80	10	5,626	0.18%
2019/04/26	27	11.48	1.5	11.50	11.50	25.5	5,418	0.47%
2019/04/25	31	11.35	0	0.00	11.40	31	5,215	0.59%
2019/04/24	11	11.35	0	0.00	11.35	11	5,158	0.21%
2019/04/22	9	11.30	15.8	11.30	11.30	-6.8	5,175	-0.13%
2019/04/19	4	11.25	1	11.20	11.30	3	5,304	0.06%
2019/04/16	3	11.25	1	11.20	11.25	2	5,247	0.04%
2019/04/15	0.7	11.30	5	11.25	11.30	-4.3	5,204	-0.08%
2019/04/12	0	0.00	1	11.25	11.25	-1	5,159	-0.02%
2019/04/11	0	0.00	2	11.25	11.25	-2	5,135	-0.04%
2019/04/10	1	11.15	101	11.15	11.25	-100	5,099	-1.96%	大賣/
2019/04/09	1	11.30	0	0.00	11.30	1	4,895	0.02%
2019/04/08	0	0.00	0.1	11.35	11.35	-0.1	4,826	0.00%
2019/04/03	4	11.35	15	11.40	11.35	-11	4,730	-0.23%
2019/04/02	0	0.00	10	11.40	11.35	-10	4,668	-0.21%
2019/04/01	1	11.45	0	0.00	11.40	1	4,628	0.02%
2019/03/26	1	11.35	1	11.35	11.35	0	4,395	0.00%
2019/03/25	2	11.15	0	0.00	11.20	2	4,347	0.05%
2019/03/22	2	11.25	5	11.30	11.30	-3	4,262	-0.07%
2019/03/20	2	11.30	0	0.00	11.30	2	4,143	0.05%
2019/03/19	10	11.40	10	11.40	11.40	0	4,032	0.00%
2019/03/18	100	11.13	0	0.00	11.30	100	3,907	2.56%
2019/03/15	20	11.05	0	0.00	11.05	20	3,756	0.53%
2019/03/11	0	0.00	0.1	10.90	10.90	-0.1	3,567	0.00%
2019/03/08	0	0.00	0.2	10.90	10.90	-0.2	3,557	-0.01%
2019/03/07	0	0.00	5	10.88	10.85	-5	3,593	-0.14%
2019/03/06	1	10.75	0	0.00	10.80	1	3,456	0.03%
2019/03/05	0	0.00	3	10.70	10.70	-3	3,415	-0.09%
2019/03/04	1	10.70	0	0.00	10.75	1	3,395	0.03%
2019/02/26	0	0.00	12	10.70	10.70	-12	3,328	-0.36%
2019/02/22	1	10.65	0	0.00	10.65	1	3,243	0.03%
2019/02/21	2	10.60	2	10.60	10.60	0	3,246	0.00%
2019/02/20	0	0.00	1	10.65	10.65	-1	3,215	-0.03%
2019/02/13	0	0.00	72	10.58	10.60	-72	3,026	-2.38%
2019/02/11	5	10.53	10	10.55	10.50	-5	3,011	-0.17%
2019/01/24	0	0.00	3	10.40	10.45	-3	2,781	-0.11%
2019/01/21	0	10.40	0.1	10.40	10.40	0	2,692	0.00%
2019/01/16	0.5	10.30	0	0.00	10.30	0.5	2,877	0.02%
2019/01/11	0	0.00	2	10.30	10.35	-2	3,041	-0.07%
2019/01/09	0	0.00	3	10.25	10.25	-3	2,971	-0.10%
2019/01/07	0	0.00	2	10.20	10.20	-2	3,068	-0.07%
2019/01/04	2	10.10	3	10.13	10.10	-1	3,127	-0.03%
2019/01/02	5	10.12	3	10.15	10.15	2	3,317	0.06%
2018/12/25	8	10.10	3	10.10	10.10	5	3,440	0.15%
2018/12/24	0	0.00	3	10.15	10.15	-3	3,449	-0.09%
2018/12/22	3	10.10	3	10.15	10.15	0	3,483	0.00%
2018/12/19	2.6	10.16	2	10.20	10.20	0.6	3,665	0.02%
2018/12/18	7	10.17	5	10.23	10.15	2	3,656	0.05%
2018/12/17	3	10.20	3	10.25	10.25	0	3,658	0.00%
2018/12/14	3	10.20	3	10.25	10.25	0	3,689	0.00%
2018/12/13	0	0.00	5	10.25	10.20	-5	3,661	-0.14%
2018/12/12	6	10.16	7	10.20	10.20	-1	3,720	-0.03%
2018/12/11	5	10.18	3	10.25	10.15	2	3,724	0.05%
2018/12/10	8	10.13	8	10.18	10.20	0	3,816	0.00%
2018/12/07	2	10.15	3	10.20	10.20	-1	3,835	-0.03%
2018/12/06	12	10.21	2	10.25	10.15	10	3,851	0.26%
2018/12/05	5	10.20	0	0.00	10.20	5	3,824	0.13%
2018/12/04	0	0.00	1	10.35	10.35	-1	3,871	-0.03%
2018/12/03	0	0.00	6	10.30	10.30	-6	3,900	-0.15%
2018/11/30	6	10.20	3	10.30	10.20	3	3,908	0.08%
2018/11/28	0	0.00	3	10.25	10.25	-3	3,926	-0.08%
2018/11/27	2	10.25	0	0.00	10.20	2	3,935	0.05%
2018/11/26	5	10.20	7	10.25	10.25	-2	4,003	-0.05%
2018/11/23	4	10.18	0	0.00	10.15	4	4,054	0.10%
2018/11/22	2	10.20	4	10.25	10.20	-2	4,037	-0.05%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/20	2	10.20	2	10.25	10.25	0	4,059	0.00%
2018/11/19	4	10.25	0	0.00	10.25	4	4,074	0.10%
2018/11/15	4	10.20	4	10.25	10.25	0	4,139	0.00%
2018/11/13	2	10.15	4	10.20	10.25	-2	4,180	-0.05%
2018/11/12	4	10.23	4.2	10.27	10.20	-0.2	4,190	-0.01%
2018/11/09	2	10.25	7	10.30	10.30	-5	4,212	-0.12%
2018/11/08	5	10.35	0	0.00	10.35	5	4,223	0.12%
2018/11/07	5	10.25	0	0.00	10.30	5	4,210	0.12%
2018/11/01	0	0.00	5	10.20	10.25	-5	4,361	-0.11%
2018/10/29	0.5	10.15	0	0.00	10.10	0.5	4,433	0.01%
2018/10/25	6	10.05	3	10.05	10.10	3	4,433	0.07%
2018/10/23	8.9	10.20	3	10.25	10.15	5.9	4,772	0.12%
2018/10/19	2	10.15	0	0.00	10.25	2	4,913	0.04%
2018/10/17	5	10.35	0	0.00	10.40	5	4,813	0.10%
2018/10/16	2	10.30	0	0.00	10.35	2	4,846	0.04%
2018/10/15	5	10.30	0	0.00	10.30	5	4,820	0.10%
2018/10/11	13	10.29	0	0.00	10.25	13	4,722	0.28%
2018/10/08	6	10.50	0	0.00	10.50	6	4,611	0.13%
2018/10/05	2	10.50	0	0.00	10.50	2	4,625	0.04%
2018/09/27	5	10.70	0	0.00	10.70	5	4,407	0.11%
2018/09/26	0	0.00	10	10.70	10.65	-10	4,432	-0.23%
2018/09/25	10	10.70	0	0.00	10.70	10	4,404	0.23%
2018/09/20	5	10.65	0	0.00	10.70	5	4,393	0.11%
2018/09/14	4	10.65	0	0.00	10.65	4	4,357	0.09%
2018/09/13	3	10.50	14.3	10.55	10.60	-11.3	4,288	-0.26%
2018/09/11	5	10.40	1	10.40	10.50	4	4,227	0.09%
2018/09/05	0	0.00	3	10.45	10.40	-3	4,151	-0.07%
2018/09/03	0	0.00	0	10.45	10.45	0	4,100	0.00%
2018/08/31	0	0.00	4	10.40	10.45	-4	4,126	-0.10%
2018/08/29	0	0.00	1	10.35	10.30	-1	4,118	-0.02%
2018/08/28	3	10.30	16	10.30	10.35	-13	4,150	-0.31%
2018/08/27	3	10.25	6	10.28	10.30	-3	4,122	-0.07%
2018/08/24	6	10.23	0	0.00	10.20	6	4,123	0.15%
2018/08/20	8	10.15	8	10.20	10.20	0	4,110	0.00%
2018/08/17	7	10.16	10	10.20	10.20	-3	4,098	-0.07%
2018/08/16	3	10.10	9	10.15	10.15	-6	4,070	-0.15%
2018/08/15	14	10.19	3	10.20	10.15	11	4,057	0.27%
2018/08/14	14	10.16	9	10.18	10.15	5	4,055	0.12%
2018/08/13	8	10.17	2	10.20	10.20	6	4,082	0.15%
2018/08/08	7	10.26	0	0.00	10.25	7	4,008	0.17%
2018/08/06	0	0.00	0.3	10.35	10.35	-0.3	3,963	-0.01%
2018/08/03	0	0.00	2	10.30	10.30	-2	3,969	-0.05%
2018/08/02	3	10.15	0	0.00	10.15	3	3,941	0.08%
2018/08/01	0	0.00	1	10.20	10.25	-1	3,873	-0.03%
2018/07/31	19	10.17	0	0.00	10.15	19	3,844	0.49%
2018/07/30	10	10.65	25	10.63	10.65	-15	3,618	-0.41%
2018/07/23	3	10.45	3	10.50	10.50	0	3,231	0.00%
2018/07/20	0	0.00	3	10.50	10.50	-3	3,157	-0.10%
2018/07/19	3	10.45	3	10.50	10.45	0	3,156	0.00%
2018/07/18	3	10.45	3	10.50	10.50	0	3,161	0.00%
2018/07/17	6	10.43	9	10.47	10.50	-3	3,142	-0.10%
2018/07/16	3	10.40	3	10.45	10.40	0	3,098	0.00%
2018/07/13	3	10.40	3	10.45	10.45	0	3,081	0.00%
2018/07/12	0	10.40	8	10.38	10.40	-8	3,058	-0.26%
2018/07/11	6	10.33	3	10.35	10.35	3	3,080	0.10%
2018/07/10	0	0.00	3	10.40	10.40	-3	3,089	-0.10%
2018/07/09	3	10.30	6	10.33	10.30	-3	3,135	-0.10%
2018/07/06	10	10.24	3	10.35	10.25	7	3,140	0.22%
2018/07/03	4	10.30	0	0.00	10.30	4	3,153	0.13%
2018/07/02	27	10.39	3	10.45	10.35	24	3,165	0.76%
2018/06/29	3	10.35	6	10.40	10.45	-3	3,164	-0.09%
2018/06/28	6	10.35	6	10.40	10.35	0	3,155	0.00%
2018/06/27	9	10.43	0	0.00	10.40	9	3,159	0.28%
2018/06/26	6	10.45	6	10.50	10.50	0	3,156	0.00%
2018/06/25	0	0.00	5	10.50	10.50	-5	3,141	-0.16%
2018/06/22	8	10.45	8	10.50	10.45	0	3,173	0.00%
2018/06/21	6	10.51	10	10.55	10.50	-4	3,207	-0.12%
2018/06/20	16	10.45	22	10.50	10.50	-6	3,237	-0.19%
2018/06/19	16	10.45	5	10.50	10.45	11	3,242	0.34%
2018/06/15	0	0.00	6	10.50	10.50	-6	3,219	-0.19%
2018/06/14	6	10.45	4	10.50	10.45	2	3,207	0.06%
2018/06/13	4	10.45	2	10.50	10.45	2	3,230	0.06%
2018/06/12	2	10.45	2	10.50	10.50	0	3,332	0.00%
2018/06/11	4	10.40	2	10.45	10.50	2	3,430	0.06%
2018/06/08	3	10.47	0	0.00	10.40	3	3,436	0.09%
2018/06/07	5	10.40	6	10.45	10.45	-1	3,475	-0.03%
2018/06/05	3	10.35	3	10.40	10.45	0	3,406	0.00%
2018/06/01	6	10.30	6	10.35	10.30	0	3,412	0.00%
2018/05/28	0	0.00	9	10.39	10.40	-9	3,486	-0.26%
2018/05/25	3	10.35	3	10.40	10.35	0	3,514	0.00%
2018/05/24	10	10.35	6	10.40	10.40	4	3,553	0.11%
2018/05/23	3	10.35	3	10.40	10.35	0	3,639	0.00%
2018/05/22	6	10.35	0	0.00	10.35	6	3,657	0.16%
2018/05/21	6	10.35	9	10.40	10.40	-3	3,760	-0.08%
2018/05/18	3	10.35	23	10.36	10.40	-20	3,831	-0.52%
2018/05/17	4	10.35	2	10.40	10.35	2	3,867	0.05%
2018/05/15	4	10.38	0	0.00	10.35	4	4,007	0.10%
2018/05/14	0	0.00	2	10.40	10.40	-2	4,292	-0.05%
2018/05/11	3	10.32	6	10.35	10.35	-3	4,328	-0.07%
2018/05/10	2	10.30	0	0.00	10.35	2	4,326	0.05%
2018/05/08	4	10.25	4	10.30	10.30	0	4,389	0.00%
2018/05/07	3	10.25	0	0.00	10.25	3	4,416	0.07%
2018/05/04	6	10.28	6	10.33	10.25	0	4,431	0.00%
2018/05/03	2	10.30	2	10.35	10.35	0	4,432	0.00%
2018/05/02	6	10.31	2	10.30	10.30	4	4,416	0.09%
2018/04/30	0	0.00	2	10.25	10.25	-2	4,402	-0.05%
2018/04/27	2	10.15	4	10.20	10.15	-2	4,407	-0.05%
2018/04/26	0	0.00	6	10.20	10.15	-6	4,452	-0.13%
2018/04/25	6	10.15	3	10.20	10.15	3	4,507	0.07%
2018/04/24	5	10.15	2	10.20	10.20	3	4,588	0.07%
2018/04/23	2	10.15	2	10.20	10.20	0	4,637	0.00%
2018/04/20	2	10.15	0	0.00	10.20	2	4,702	0.04%
2018/04/19	2	10.15	2	10.20	10.20	0	4,747	0.00%
2018/04/18	0	0.00	2	10.20	10.15	-2	4,775	-0.04%
2018/04/17	7	10.15	0	0.00	10.15	7	4,876	0.14%
2018/04/16	2	10.15	0	0.00	10.15	2	4,872	0.04%
2018/04/13	22	10.20	0	0.00	10.20	22	4,906	0.45%
2018/04/12	1	10.20	0	0.00	10.25	1	4,963	0.02%
2018/04/11	4	10.20	2	10.25	10.20	2	4,993	0.04%
2018/04/09	2	10.15	2	10.15	10.20	0	5,028	0.00%
2018/04/03	5	10.15	2	10.20	10.15	3	5,016	0.06%
2018/04/02	2	10.20	8	10.24	10.20	-6	5,002	-0.12%
2018/03/31	21	10.20	0	0.00	10.20	21	4,993	0.42%
2018/03/30	2	10.20	0	0.00	10.20	2	5,000	0.04%
2018/03/29	2	10.20	0	0.00	10.20	2	4,992	0.04%
2018/03/28	32	10.25	0	0.00	10.25	32	4,931	0.65%
2018/03/27	3	10.25	0	0.00	10.25	3	4,912	0.06%
2018/03/26	8	10.20	4	10.25	10.20	4	4,871	0.08%
2018/03/22	6	10.30	0	0.00	10.30	6	4,828	0.12%
2018/03/21	54	10.40	2	10.40	10.35	52	4,827	1.08%
2018/03/20	5	10.35	4	10.40	10.35	1	4,859	0.02%
2018/03/19	20	10.40	0	0.00	10.40	20	4,873	0.41%
2018/03/16	5	10.30	16	10.35	10.40	-11	4,851	-0.23%
2018/03/15	9	10.29	8	10.31	10.25	1	4,738	0.02%
2018/03/14	3	10.25	13	10.26	10.25	-10	4,641	-0.22%
2018/03/13	1	10.25	7	10.24	10.25	-6	4,605	-0.13%
2018/03/12	2	10.15	4	10.20	10.15	-2	4,550	-0.04%
2018/03/09	0	10.15	0	0.00	10.15	0	4,563	0.00%
2018/03/08	10	10.15	10	10.20	10.10	0	4,648	0.00%
2018/03/06	1	10.10	0	0.00	10.10	1	4,787	0.02%
2018/03/05	6	10.14	5	10.20	10.10	1	4,831	0.02%
2018/03/02	5	10.10	4	10.14	10.10	1	4,769	0.02%
2018/03/01	0	0.00	2	10.15	10.20	-2	4,752	-0.04%
2018/02/27	2	10.15	2	10.20	10.15	0	4,699	0.00%
2018/02/26	5	10.18	0	0.00	10.15	5	4,673	0.11%
2018/02/23	5	10.20	106	10.20	10.20	-101	4,680	-2.16%	大賣/鉅額交易
2018/02/22	3.2	10.10	3	10.15	10.15	0.2	4,685	0.00%
2018/02/21	3	10.05	8	10.12	10.15	-5	4,736	-0.11%
2018/02/12	12	10.00	95	10.01	10.00	-83	4,626	-1.79%
2018/02/09	4	9.93	8	9.93	10.05	-4	4,513	-0.09%
2018/02/08	101	9.99	0	0.00	10.00	101	4,451	2.27%	大買/鉅額交易
2018/02/07	5	10.00	3	10.05	10.00	2	4,414	0.05%
2018/02/06	62	9.93	0	0.00	9.88	62	4,306	1.44%
2018/02/05	14	10.03	9	10.10	10.05	5	4,029	0.12%
2018/02/02	0	0.00	16	10.18	10.15	-16	3,992	-0.40%
2018/02/01	6	10.13	3	10.20	10.10	3	3,986	0.08%
2018/01/30	31	10.20	1	10.20	10.15	30	3,939	0.76%
2018/01/29	7	10.25	8	10.28	10.25	-1	3,922	-0.03%
2018/01/26	11	10.21	6	10.25	10.20	5	3,907	0.13%
2018/01/25	0	0.00	5	10.25	10.25	-5	3,884	-0.13%
2018/01/24	35	10.20	2	10.20	10.20	33	3,869	0.85%
2018/01/23	13	10.24	8	10.30	10.20	5	3,828	0.13%
2018/01/22	9	10.25	6	10.30	10.25	3	3,785	0.08%
2018/01/19	5	10.20	5	10.25	10.25	0	3,734	0.00%
2018/01/18	6	10.25	4	10.30	10.20	2	3,691	0.05%
2018/01/17	4	10.25	7	10.28	10.25	-3	3,625	-0.08%
2018/01/16	2	10.25	8	10.26	10.25	-6	3,560	-0.17%
2018/01/15	9	10.23	2	10.25	10.25	7	3,544	0.20%
2018/01/12	4	10.15	4	10.20	10.20	0	3,618	0.00%
2018/01/11	7	10.13	12	10.17	10.15	-5	3,576	-0.14%
2018/01/10	4	10.10	2	10.15	10.05	2	3,512	0.06%
2018/01/09	4	10.10	2	10.15	10.10	2	3,492	0.06%
2018/01/08	7	10.06	17	10.11	10.10	-10	3,454	-0.29%
2018/01/05	6	10.03	8	10.05	10.05	-2	3,377	-0.06%
2018/01/04	7	10.00	5	10.02	10.05	2	3,321	0.06%
2018/01/03	10	9.92	0	0.00	9.97	10	3,281	0.30%