台中銀 (2812)-新光-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
17.45
漲跌
--
漲幅
0.00%
成交量
3,287張
產業
上市金融類股
874人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－新光-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

新光-桃園券商分點個股進出
新光-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
2024/04/26	0.5	17.49	2.6	17.45	17.45	-2.1	8,785	-0.02%
2024/04/24	11.4	17.53	0	0.00	17.45	11.4	8,771	0.13%
2024/04/23	11	17.45	71	17.62	17.70	-60	8,759	-0.69%
2024/04/22	0.8	17.34	0.3	17.30	17.30	0.5	8,673	0.01%
2024/04/19	6.5	17.01	14	17.10	17.10	-7.6	8,587	-0.09%
2024/04/18	5.3	17.25	1.3	17.37	17.40	4	8,456	0.05%
2024/04/17	1	17.19	5	17.25	17.30	-4	8,453	-0.05%
2024/04/16	8.7	17.11	58.5	17.12	17.00	-49.8	8,584	-0.58%
2024/04/15	4.5	17.28	4	17.21	17.40	0.5	8,476	0.01%
2024/04/12	17.5	17.29	0	0.00	17.25	17.5	8,441	0.21%
2024/04/11	3	17.39	10.1	17.45	17.45	-7.1	8,412	-0.08%
2024/04/10	0.4	17.28	10	17.29	17.30	-9.6	8,352	-0.11%
2024/04/09	4.7	17.15	10	17.15	17.15	-5.3	8,298	-0.06%
2024/04/08	5.4	17.10	1.4	17.08	17.10	4	8,280	0.05%
2024/04/03	0.4	17.03	0	0.00	17.00	0.4	8,262	0.00%
2024/04/02	8.3	17.05	11.2	17.06	17.00	-2.9	8,243	-0.03%
2024/04/01	2.3	17.15	0	0.00	17.10	2.3	8,240	0.03%
2024/03/29	1.5	17.09	5	17.10	17.10	-3.5	8,224	-0.04%
2024/03/28	10.2	17.05	8	17.10	17.05	2.2	8,205	0.03%
2024/03/27	0.3	16.98	51.1	17.05	17.05	-50.8	8,207	-0.62%
2024/03/26	3.6	16.94	34	16.86	16.85	-30.4	8,182	-0.37%
2024/03/25	2.1	16.86	2.6	16.89	16.90	-0.5	8,172	-0.01%
2024/03/22	34.9	17.00	15.2	17.02	17.00	19.8	8,244	0.24%
2024/03/21	2	16.92	4.7	16.96	16.95	-2.8	8,273	-0.03%
2024/03/20	30.5	16.80	2	16.83	16.75	28.5	8,250	0.35%
2024/03/19	66.9	16.95	0.2	17.00	16.90	66.7	8,199	0.81%
2024/03/18	3.6	17.01	2.1	17.05	17.10	1.5	8,193	0.02%
2024/03/15	13.9	17.36	16.3	17.37	17.20	-2.4	8,090	-0.03%
2024/03/14	15.7	17.66	16	17.69	17.55	-0.3	7,817	0.00%
2024/03/13	8.6	17.43	22.1	17.45	17.55	-13.5	7,716	-0.18%
2024/03/12	2.8	17.26	3.8	17.25	17.30	-1	7,655	-0.01%
2024/03/11	1.9	17.12	0	0.00	17.15	1.9	7,752	0.02%
2024/03/08	3.1	17.15	12	17.16	17.10	-8.9	7,737	-0.11%
2024/03/07	0.4	17.12	13.1	17.09	17.15	-12.8	7,643	-0.17%
2024/03/06	5.1	17.10	7.4	17.05	17.10	-2.3	7,564	-0.03%
2024/03/05	2	16.75	0	0.00	16.75	2	7,463	0.03%
2024/03/04	26.1	16.71	8	16.75	16.75	18.1	7,428	0.24%
2024/03/01	15.3	16.74	16.4	16.77	16.80	-1.1	7,384	-0.01%
2024/02/29	3.7	16.51	29.5	16.52	16.65	-25.8	7,294	-0.35%
2024/02/27	36.2	16.39	24	16.38	16.40	12.2	7,143	0.17%
2024/02/26	57.5	16.32	81.1	16.35	16.40	-23.6	7,083	-0.33%
2024/02/23	9.5	15.68	1.1	15.70	15.70	8.4	6,620	0.13%
2024/02/22	2.3	15.80	16	15.76	15.80	-13.7	6,636	-0.21%
2024/02/21	4.9	15.73	13	15.74	15.85	-8.1	6,618	-0.12%
2024/02/20	2	15.63	0	0.00	15.60	2	6,703	0.03%
2024/02/19	1.4	15.55	21	15.55	15.60	-19.6	6,726	-0.29%
2024/02/16	10	15.52	0	0.00	15.50	10	6,724	0.15%
2024/02/15	5.2	15.43	1	15.43	15.50	4.2	6,602	0.06%
2024/02/05	12.9	15.37	10.5	15.35	15.35	2.5	6,461	0.04%
2024/02/02	102.8	15.25	48.4	15.25	15.40	54.4	6,356	0.86%	大買/
2024/02/01	501	15.08	303.3	15.15	15.30	197.7	6,057	3.26%	大買/大賣/鉅額交易
2024/01/31	34.9	15.82	0	0.00	15.70	34.9	4,569	0.76%
2024/01/30	1.3	15.91	0	16.00	15.85	1.3	4,473	0.03%
2024/01/29	0	16.00	0	0.00	15.95	0	4,450	0.00%
2024/01/26	0.6	16.00	8	15.95	16.00	-7.4	4,453	-0.17%
2024/01/25	0.8	15.95	15	15.95	15.90	-14.2	4,461	-0.32%
2024/01/24	7.1	15.90	5	15.90	15.90	2.1	4,468	0.05%
2024/01/22	12	15.85	0	0.00	15.85	12	4,498	0.27%
2024/01/19	0.1	15.90	0	0.00	15.95	0.1	4,497	0.00%
2024/01/18	1.1	15.81	0	0.00	15.85	1.1	4,502	0.02%
2024/01/17	22.7	15.79	5	15.85	15.80	17.7	4,485	0.39%
2024/01/16	15.2	15.94	0	0.00	15.90	15.2	4,430	0.34%
2024/01/15	1.7	16.14	5	16.15	16.10	-3.3	4,366	-0.08%
2024/01/12	2	16.05	0.7	16.15	16.15	1.3	4,399	0.03%
2024/01/11	0.8	16.20	0.8	16.20	16.20	0	4,382	0.00%
2024/01/10	0.5	16.15	30.9	16.16	16.15	-30.4	4,400	-0.69%
2024/01/09	10.7	15.87	16	15.95	15.85	-5.3	4,223	-0.13%
2024/01/08	8	15.98	16.2	16.00	15.90	-8.2	4,216	-0.19%
2024/01/05	1	15.95	3	15.92	15.95	-2	4,209	-0.05%
2024/01/04	0	0.00	1	15.95	15.95	-1	4,224	-0.02%
2024/01/03	1.1	15.85	1.4	15.88	15.90	-0.3	4,301	-0.01%
2024/01/02	3	15.90	3.2	15.91	15.90	-0.2	4,294	0.00%
2023/12/28	0	0.00	3	16.00	16.00	-3	4,325	-0.07%
2023/12/27	2	15.90	0	0.00	15.90	2	4,332	0.05%
2023/12/26	1.1	15.90	0	0.00	15.95	1.1	4,327	0.02%
2023/12/25	4	15.81	7	15.85	15.80	-3	4,334	-0.07%
2023/12/22	13	15.70	2	15.70	15.70	11	4,353	0.25%
2023/12/21	6.1	15.76	4.2	15.80	15.75	2	4,350	0.04%
2023/12/20	0.5	15.90	0	0.00	15.90	0.5	4,329	0.01%
2023/12/19	5.8	15.78	0	0.00	15.75	5.8	4,316	0.13%
2023/12/18	19.2	15.99	11	16.00	15.95	8.2	4,231	0.19%
2023/12/15	4.2	16.25	0.1	16.50	16.20	4.1	4,157	0.10%
2023/12/14	1	16.40	3	16.38	16.35	-2.1	4,138	-0.05%
2023/12/13	14.2	16.26	11.2	16.34	16.20	3	4,085	0.07%
2023/12/12	2	16.45	0.5	16.45	16.50	1.5	3,978	0.04%
2023/12/11	0.5	16.42	46.2	16.44	16.45	-45.6	3,940	-1.16%
2023/12/08	3.2	16.20	51	16.10	16.20	-47.8	3,811	-1.25%
2023/12/07	1	16.00	183	15.98	16.05	-182	3,739	-4.87%	大賣/鉅額交易
2023/12/06	61	16.10	88.6	15.98	16.05	-27.6	3,707	-0.74%
2023/12/05	1.1	15.80	1	15.80	15.80	0.1	3,551	0.00%
2023/12/04	2.5	15.76	0	0.00	15.80	2.5	3,503	0.07%
2023/12/01	1.5	15.75	0	15.75	15.75	1.5	3,500	0.04%
2023/11/30	0.7	15.60	16.1	15.65	15.80	-15.5	3,475	-0.44%
2023/11/29	1.1	15.65	0.1	15.65	15.65	1	3,395	0.03%
2023/11/28	5.2	15.55	0	0.00	15.65	5.2	3,389	0.15%
2023/11/27	5.1	15.57	0.5	15.75	15.55	4.6	3,344	0.14%
2023/11/24	8.1	15.61	0	0.00	15.60	8.1	3,336	0.24%
2023/11/23	2.6	15.67	28.4	15.62	15.70	-25.8	3,312	-0.78%
2023/11/22	12.2	15.40	3.2	15.45	15.50	9	3,201	0.28%
2023/11/21	25.5	15.40	0	0.00	15.45	25.5	3,169	0.80%
2023/11/20	0.1	15.35	20	15.35	15.40	-20	3,079	-0.65%
2023/11/17	0.6	15.18	3	15.28	15.35	-2.4	3,026	-0.08%
2023/11/16	25.4	15.00	13	15.02	15.05	12.4	2,867	0.43%
2023/11/15	16.9	14.95	30.2	15.00	15.00	-13.4	2,824	-0.47%
2023/11/14	10.2	14.93	1.1	14.95	14.95	9.1	2,820	0.32%
2023/11/13	2.3	14.93	1.1	14.91	14.90	1.1	2,868	0.04%
2023/11/10	13.3	14.95	1	14.90	14.90	12.3	2,997	0.41%
2023/11/09	13.1	14.90	4	14.85	14.90	9.1	3,030	0.30%
2023/11/08	10.4	14.85	8.6	14.85	14.85	1.8	3,096	0.06%
2023/11/07	16	14.85	0	0.00	14.85	16	3,084	0.52%
2023/11/06	12.8	14.89	2	14.85	14.90	10.8	3,086	0.35%
2023/11/03	40.6	14.85	0.2	14.85	14.80	40.4	3,084	1.31%
2023/11/02	0.4	14.77	1.1	14.75	14.80	-0.7	3,126	-0.02%
2023/11/01	2.1	14.65	0	0.00	14.70	2.1	3,122	0.07%
2023/10/31	0.1	14.72	0.1	14.75	14.70	0	3,135	0.00%
2023/10/30	9	14.68	0	0.00	14.65	9	3,243	0.28%
2023/10/27	9.1	14.77	0	0.00	14.70	9.1	3,250	0.28%
2023/10/26	3.6	14.71	0	0.00	14.75	3.6	3,303	0.11%
2023/10/25	6.1	14.79	3.5	14.76	14.75	2.5	3,294	0.08%
2023/10/24	2.1	14.73	0	0.00	14.75	2.1	3,336	0.06%
2023/10/23	31	14.79	0	0.00	14.80	31	3,373	0.92%
2023/10/20	21.1	14.85	0	0.00	14.85	21.1	3,402	0.62%
2023/10/19	3.5	14.85	1	14.90	14.90	2.5	3,428	0.07%
2023/10/18	20	14.85	0	0.00	14.90	20	3,467	0.58%
2023/10/17	2	14.93	0.2	14.95	14.90	1.8	3,476	0.05%
2023/10/16	0	14.90	2	14.88	14.95	-2	3,655	-0.05%
2023/10/13	0.3	14.95	15.4	14.90	14.95	-15.2	4,098	-0.37%
2023/10/12	0.1	14.95	3	14.95	15.00	-2.9	4,414	-0.07%
2023/10/11	2.2	14.90	89	14.90	14.95	-86.9	4,524	-1.92%
2023/10/06	1.1	14.80	5	14.80	14.75	-3.9	4,514	-0.09%
2023/10/05	13.5	14.70	41	14.70	14.70	-27.5	4,580	-0.60%
2023/10/04	0.1	14.76	0	0.00	14.70	0.1	4,602	0.00%
2023/10/03	1.3	14.77	0	0.00	14.80	1.3	4,687	0.03%
2023/10/02	7.2	14.75	16.1	14.75	14.75	-8.9	4,752	-0.19%
2023/09/28	7.2	14.74	0	0.00	14.65	7.2	4,891	0.15%
2023/09/27	0.3	14.75	0	0.00	14.70	0.3	4,938	0.01%
2023/09/26	14	14.71	0	0.00	14.70	14	4,961	0.28%
2023/09/22	0.3	14.85	0	0.00	14.75	0.3	5,226	0.01%
2023/09/21	1.3	14.82	0	0.00	14.75	1.3	5,228	0.02%
2023/09/20	2	14.90	1	14.85	14.90	1	5,212	0.02%
2023/09/19	1	14.85	0.2	14.90	14.85	0.8	5,230	0.01%
2023/09/18	2.3	14.90	3	14.85	14.90	-0.7	5,284	-0.01%
2023/09/15	3	14.93	1	14.90	14.95	2	5,308	0.04%
2023/09/14	4.1	14.90	36	14.90	14.90	-31.9	5,299	-0.60%
2023/09/13	0	0.00	0.5	14.90	14.90	-0.5	5,311	-0.01%
2023/09/12	1.1	14.85	12	14.80	14.85	-10.9	5,371	-0.20%
2023/09/11	6.2	14.75	3	14.75	14.80	3.2	5,403	0.06%
2023/09/08	1.4	14.77	13	14.75	14.80	-11.6	5,393	-0.21%
2023/09/07	4.1	14.75	0	0.00	14.75	4.1	5,419	0.07%
2023/09/06	0.7	14.91	1	14.85	14.80	-0.3	5,466	0.00%
2023/09/05	0	0.00	0.3	14.95	14.90	-0.3	5,470	-0.01%
2023/09/04	1.5	14.95	0	0.00	14.90	1.5	5,520	0.03%
2023/09/01	4	14.78	0	0.00	14.85	4	5,539	0.07%
2023/08/31	2.3	14.76	1	14.82	14.75	1.3	5,542	0.02%
2023/08/30	0.6	14.85	0	0.00	14.80	0.6	5,615	0.01%
2023/08/29	0.1	14.80	1	14.80	14.80	-0.9	5,620	-0.02%
2023/08/28	1	14.70	6	14.70	14.70	-5	5,646	-0.09%
2023/08/25	7	14.62	0	0.00	14.60	7	5,686	0.12%
2023/08/24	2.1	14.60	13.1	14.64	14.65	-11.1	5,703	-0.19%
2023/08/23	1	14.60	0	0.00	14.60	1	5,763	0.02%
2023/08/22	1	14.60	21.1	14.62	14.65	-20.1	5,809	-0.35%
2023/08/21	2.8	14.60	1	14.65	14.65	1.8	5,828	0.03%
2023/08/18	7.1	14.55	11.2	14.52	14.55	-4.1	5,861	-0.07%
2023/08/17	30.2	14.43	0	0.00	14.55	30.2	5,830	0.52%
2023/08/16	19.4	14.40	5	14.50	14.50	14.4	5,797	0.25%
2023/08/15	5	14.70	0	0.00	14.65	5	5,689	0.09%
2023/08/14	11.7	14.70	3	14.70	14.70	8.7	5,704	0.15%
2023/08/11	12	14.85	0	0.00	14.90	12	5,765	0.21%
2023/08/10	1	14.80	90	14.80	14.85	-89	5,816	-1.53%
2023/08/09	3.3	14.88	3	14.85	14.85	0.3	5,824	0.00%
2023/08/08	3.2	14.82	0	0.00	14.80	3.2	5,865	0.06%
2023/08/07	0	14.95	3	14.90	14.90	-3	5,967	-0.05%
2023/08/04	0	0.00	31	14.90	14.85	-31	5,993	-0.52%
2023/08/02	16.4	14.86	2	14.85	14.85	14.4	6,033	0.24%
2023/08/01	3	14.95	0	0.00	15.00	3	6,003	0.05%
2023/07/31	2	14.90	1.1	15.05	14.90	0.9	6,038	0.02%
2023/07/28	10.2	14.98	0	0.00	15.00	10.2	6,037	0.17%
2023/07/27	5	15.03	1.8	15.03	15.05	3.2	6,158	0.05%
2023/07/26	20	15.05	13.3	15.00	15.05	6.7	6,289	0.11%
2023/07/25	3	14.90	0	0.00	14.90	3	6,312	0.05%
2023/07/24	24.1	14.84	0.2	14.85	14.80	23.9	6,290	0.38%
2023/07/21	4	14.90	0	0.00	14.90	4	6,277	0.06%
2023/07/20	4.2	14.92	1	14.95	14.95	3.2	6,368	0.05%
2023/07/19	14.4	14.96	10	14.95	15.00	4.4	6,347	0.07%
2023/07/18	52.4	15.07	11	15.02	15.15	41.4	6,220	0.67%
2023/07/17	78.4	15.65	1	15.75	15.75	77.3	5,840	1.32%
2023/07/14	3.7	15.51	62.7	15.47	15.55	-59	5,566	-1.06%
2023/07/13	18.9	15.50	7	15.50	15.45	11.9	5,480	0.22%
2023/07/12	4	15.41	0	0.00	15.50	4	5,504	0.07%
2023/07/11	2.7	15.39	3.4	15.40	15.45	-0.6	5,482	-0.01%
2023/07/10	6.7	15.28	11.5	15.26	15.25	-4.8	5,506	-0.09%
2023/07/07	30	15.06	0	0.00	15.20	30	5,473	0.55%
2023/07/06	23	15.25	10	15.25	15.20	13	5,464	0.24%
2023/07/05	11	15.55	5	15.56	15.50	6	5,340	0.11%
2023/07/04	3.1	15.45	0.2	15.55	15.45	2.9	5,311	0.06%
2023/07/03	4	15.44	89.5	15.27	15.45	-85.5	5,297	-1.61%
2023/06/30	5.8	15.17	5	15.05	15.20	0.8	5,217	0.02%
2023/06/29	0.3	14.95	0	0.00	14.95	0.3	5,042	0.01%
2023/06/28	2.1	14.93	3.5	14.95	14.95	-1.4	5,061	-0.03%
2023/06/27	20	14.85	0	0.00	14.90	20	5,091	0.39%
2023/06/26	1.3	14.91	3	14.95	14.95	-1.7	5,095	-0.03%
2023/06/21	5.2	14.80	0.7	14.85	14.90	4.5	5,055	0.09%
2023/06/20	1	14.80	15	14.80	14.80	-14	5,070	-0.28%
2023/06/19	19.4	14.79	20.3	14.80	14.80	-1	5,120	-0.02%
2023/06/16	9.4	14.85	3	14.90	14.80	6.4	5,149	0.12%
2023/06/15	9.1	14.82	0	0.00	14.80	9.1	5,129	0.18%
2023/06/14	16.2	14.90	0	0.00	14.90	16.2	5,187	0.31%
2023/06/13	69.3	14.90	11.1	14.90	14.90	58.3	5,393	1.08%
2023/06/12	68	14.85	2.1	14.81	14.85	65.9	5,429	1.21%
2023/06/09	45.5	14.75	0.6	14.80	14.75	44.9	5,640	0.80%
2023/06/08	11	14.75	27	14.75	14.70	-16	5,831	-0.27%
2023/06/07	8.3	14.80	38.3	14.82	14.80	-29.9	5,987	-0.50%
2023/06/06	4.4	14.75	1.5	14.80	14.80	2.9	6,036	0.05%
2023/06/05	6.5	14.75	0.2	14.80	14.75	6.3	6,096	0.10%
2023/06/02	6.6	14.66	0.8	14.70	14.70	5.8	6,155	0.09%
2023/06/01	12.4	14.69	8	14.67	14.65	4.4	6,229	0.07%
2023/05/31	11.2	14.70	11.3	14.66	14.65	-0.1	6,269	0.00%
2023/05/30	0.2	14.70	3.1	14.70	14.70	-2.8	6,363	-0.04%
2023/05/29	6.2	14.64	4.4	14.70	14.65	1.8	6,459	0.03%
2023/05/26	50.8	14.61	0	0.00	14.60	50.8	6,599	0.77%
2023/05/25	5.9	14.65	0	0.00	14.65	5.9	6,690	0.09%
2023/05/24	0.8	14.72	0	0.00	14.70	0.8	6,793	0.01%
2023/05/23	1.1	14.73	1	14.70	14.70	0.1	6,811	0.00%
2023/05/22	1.2	14.71	0	0.00	14.70	1.2	6,994	0.02%
2023/05/19	0.3	14.74	12	14.65	14.70	-11.7	7,004	-0.17%
2023/05/18	1.4	14.75	1	14.70	14.70	0.4	7,049	0.01%
2023/05/17	1.3	14.74	29.1	14.75	14.75	-27.8	7,009	-0.40%
2023/05/16	7.8	14.61	0	0.00	14.65	7.8	6,928	0.11%
2023/05/15	16.2	14.55	8.1	14.56	14.60	8.1	6,957	0.12%
2023/05/12	10	14.45	32	14.48	14.55	-22	6,983	-0.32%
2023/05/11	54.1	14.51	22.9	14.53	14.55	31.2	7,003	0.45%
2023/05/09	0.1	14.68	20.5	14.65	14.70	-20.4	7,038	-0.29%
2023/05/08	10.1	14.60	18	14.61	14.65	-7.9	7,071	-0.11%
2023/05/05	13.1	14.60	21	14.55	14.65	-7.9	7,115	-0.11%
2023/05/04	5.5	14.50	4	14.50	14.55	1.5	7,194	0.02%
2023/05/03	11.3	14.49	0	0.00	14.45	11.3	7,183	0.16%
2023/05/02	44.6	14.35	2.1	14.30	14.40	42.5	7,141	0.59%
2023/04/28	3.1	14.15	1	14.15	14.10	2.1	7,128	0.03%
2023/04/27	9.1	14.11	0	0.00	14.10	9.1	7,151	0.13%
2023/04/26	10.2	14.00	2	14.00	14.10	8.2	7,185	0.11%
2023/04/25	14.1	14.00	12	14.05	14.00	2.1	7,220	0.03%
2023/04/24	15	13.95	10	13.95	14.00	5	7,138	0.07%
2023/04/21	17	13.95	0	0.00	13.95	17	7,197	0.24%
2023/04/20	24.1	13.97	3	13.95	13.95	21.1	7,250	0.29%
2023/04/19	5.1	14.10	11	14.10	14.10	-5.9	7,242	-0.08%
2023/04/18	3.1	14.05	1.1	14.15	14.05	2	7,222	0.03%
2023/04/17	1	14.20	4	14.20	14.15	-3	7,182	-0.04%
2023/04/14	13.1	14.16	0	0.00	14.15	13.1	7,079	0.18%
2023/04/13	3.3	14.19	29.1	14.17	14.15	-25.8	7,050	-0.37%
2023/04/12	2.1	14.05	0	0.00	14.10	2.1	6,995	0.03%
2023/04/11	0.2	14.05	1.9	14.00	14.00	-1.7	6,937	-0.02%
2023/04/10	5	14.00	0	0.00	13.95	5	6,892	0.07%
2023/04/07	4.6	13.93	35	13.95	13.95	-30.4	6,853	-0.44%
2023/04/06	0.7	13.90	5	13.87	13.90	-4.3	6,826	-0.06%
2023/03/31	0.3	13.85	1.3	13.85	13.85	-1	6,814	-0.02%
2023/03/30	1.2	13.80	3	13.80	13.80	-1.8	6,848	-0.03%
2023/03/29	3.1	13.85	2	13.80	13.85	1.1	7,078	0.02%
2023/03/28	0.2	13.83	20	13.80	13.85	-19.8	7,090	-0.28%
2023/03/27	1	13.80	4	13.75	13.75	-3	7,037	-0.04%
2023/03/24	2.2	13.80	0	0.00	13.80	2.2	7,039	0.03%
2023/03/23	0.4	13.81	0	0.00	13.80	0.4	7,004	0.01%
2023/03/22	10.5	13.85	0	0.00	13.80	10.5	6,973	0.15%
2023/03/21	10.5	13.80	51	13.80	13.75	-40.5	6,921	-0.58%
2023/03/20	10.1	13.60	12.2	13.52	13.60	-2.1	6,858	-0.03%
2023/03/17	43.5	13.55	7.5	13.57	13.55	36	6,842	0.53%
2023/03/16	75.5	13.51	11	13.55	13.50	64.5	6,757	0.95%
2023/03/15	1.5	13.70	3	13.70	13.70	-1.6	6,556	-0.02%
2023/03/14	78.8	13.56	53.5	13.60	13.60	25.3	6,510	0.39%
2023/03/13	70.7	13.57	58	13.74	13.75	12.7	6,266	0.20%
2023/03/10	44.9	13.89	2	13.85	13.90	42.9	6,050	0.71%
2023/03/09	11.8	14.05	3	14.07	14.05	8.8	5,909	0.15%
2023/03/08	2.4	14.10	7	14.05	14.15	-4.6	5,845	-0.08%
2023/03/07	20.3	14.04	37.2	14.03	14.05	-16.9	5,796	-0.29%
2023/03/06	18.1	13.88	5	13.85	13.90	13.1	5,682	0.23%
2023/03/03	6	13.74	2	13.80	13.75	4	5,597	0.07%
2023/03/02	17.5	13.78	13	13.79	13.75	4.5	5,567	0.08%
2023/03/01	7.2	13.85	4	13.89	13.90	3.2	5,443	0.06%
2023/02/24	11.3	13.74	11.2	13.75	13.75	0.1	5,339	0.00%
2023/02/23	0.3	13.62	9	13.67	13.65	-8.7	5,141	-0.17%
2023/02/22	0.1	13.41	33	13.31	13.45	-32.9	5,001	-0.66%
2023/02/21	3	13.38	6.1	13.35	13.35	-3.1	4,879	-0.06%
2023/02/20	0.2	13.38	0	13.40	13.40	0.2	4,846	0.00%
2023/02/17	0	13.25	10	13.25	13.25	-10	4,645	-0.21%
2023/02/16	2.1	13.20	1	13.25	13.20	1.1	4,645	0.02%
2023/02/15	1.1	13.25	0	0.00	13.20	1.1	4,625	0.02%
2023/02/14	0.2	13.25	1	13.25	13.25	-0.8	4,611	-0.02%
2023/02/13	4	13.19	2.5	13.19	13.25	1.5	4,583	0.03%
2023/02/10	1.2	13.21	6	13.20	13.20	-4.8	4,525	-0.11%
2023/02/09	2	13.25	0	0.00	13.20	2	4,484	0.04%
2023/02/08	1.1	13.25	8.1	13.25	13.20	-7	4,419	-0.16%
2023/02/07	33.8	13.17	0	0.00	13.20	33.8	4,333	0.78%
2023/02/06	10	13.20	0	0.00	13.20	10	4,217	0.24%
2023/02/03	9.1	13.22	137.7	13.20	13.25	-128.6	4,145	-3.10%	大賣/鉅額交易
2023/02/02	6.2	13.18	7	13.19	13.20	-0.8	4,044	-0.02%
2023/02/01	5.9	13.15	0.1	13.15	13.10	5.8	3,912	0.15%
2023/01/31	0.3	13.10	0	0.00	13.10	0.3	3,879	0.01%
2023/01/30	64	13.06	104.3	13.12	13.10	-40.3	3,815	-1.06%	大賣/
2023/01/17	0.8	13.10	0	0.00	13.05	0.8	3,692	0.02%
2023/01/16	74	13.06	10.3	13.10	13.10	63.8	3,604	1.77%
2023/01/13	22	13.02	0	0.00	13.05	22	3,586	0.61%
2023/01/12	9	13.05	2	13.05	13.05	7	3,620	0.19%
2023/01/11	23	13.10	0	0.00	13.10	23	3,655	0.63%
2023/01/10	1.2	13.10	1.5	13.08	13.10	-0.3	3,627	-0.01%
2023/01/09	52.1	12.95	67	12.99	13.00	-14.9	3,597	-0.41%
2023/01/06	3.6	12.91	0	0.00	12.90	3.6	3,593	0.10%
2023/01/05	3.1	12.90	50	12.90	12.90	-46.9	3,688	-1.27%
2023/01/04	0.3	12.85	5	12.85	12.80	-4.7	3,685	-0.13%
2023/01/03	0.1	12.85	0	0.00	12.80	0.1	3,760	0.00%
2022/12/30	55	12.85	0	0.00	12.80	55	3,751	1.47%
2022/12/29	1	12.80	2	12.85	12.80	-1	3,749	-0.03%
2022/12/28	3.9	12.85	3	12.85	12.85	0.9	3,778	0.02%
2022/12/27	0	0.00	0.3	12.95	12.90	-0.3	3,789	-0.01%
2022/12/26	1.1	12.81	5	12.80	12.85	-3.9	3,828	-0.10%
2022/12/23	2.1	12.85	7	12.80	12.80	-4.9	3,880	-0.13%
2022/12/22	3.1	12.82	25.6	12.84	12.85	-22.5	3,917	-0.57%
2022/12/21	30.4	12.78	5.2	12.80	12.80	25.2	3,953	0.64%
2022/12/20	11	13.04	0	0.00	12.95	11	3,763	0.29%
2022/12/19	5	13.05	4	13.05	13.05	1	3,818	0.03%
2022/12/16	6	13.04	0	0.00	13.10	6	3,829	0.16%
2022/12/15	0	13.10	0	0.00	13.10	0	3,832	0.00%
2022/12/14	2.4	13.06	28	13.07	13.10	-25.6	3,850	-0.67%
2022/12/13	0.4	13.10	10	13.10	13.05	-9.6	3,832	-0.25%
2022/12/12	0	0.00	10	13.10	13.10	-10	3,884	-0.26%
2022/12/09	1	13.15	106	13.12	13.15	-105	4,134	-2.54%	大賣/鉅額交易
2022/12/08	0.1	13.05	45	12.99	12.95	-44.9	4,129	-1.09%
2022/12/07	0.1	13.06	6	13.08	13.00	-5.9	4,152	-0.14%
2022/12/06	3	13.05	0	0.00	13.00	3	4,145	0.07%
2022/12/05	45	13.10	40	13.17	13.15	5	4,197	0.12%
2022/12/02	26.1	13.15	0	0.00	13.10	26.1	4,207	0.62%
2022/11/30	2	13.15	0	0.00	13.10	2	4,262	0.05%
2022/11/29	1	13.05	0	0.00	13.15	1	4,285	0.02%
2022/11/28	0.5	13.00	0	0.00	13.05	0.5	4,269	0.01%
2022/11/25	0	13.05	0	0.00	13.05	0	4,339	0.00%
2022/11/24	0	13.00	0	0.00	13.05	0	4,349	0.00%
2022/11/23	0	12.90	10	12.90	12.95	-10	4,328	-0.23%
2022/11/22	1	12.85	7	12.80	12.85	-6	4,317	-0.14%
2022/11/18	10	12.75	8	12.65	12.75	2	4,338	0.05%
2022/11/17	1	12.72	9.1	12.75	12.75	-8.1	4,353	-0.19%
2022/11/16	0.1	12.85	0	0.00	12.70	0.1	4,356	0.00%
2022/11/15	2	12.88	0	0.00	12.90	2	4,331	0.05%
2022/11/14	2.1	12.90	0	0.00	12.95	2.1	4,307	0.05%
2022/11/11	5	12.90	2	12.85	12.90	3	4,264	0.07%
2022/11/10	6.1	12.80	0	0.00	12.75	6.1	4,257	0.14%
2022/11/09	60.1	12.80	0	0.00	12.90	60.1	4,254	1.41%
2022/11/08	0	0.00	2	12.70	12.70	-2	4,229	-0.05%
2022/11/07	2	12.55	11.5	12.56	12.60	-9.5	4,212	-0.23%
2022/11/04	0.3	12.53	0	0.00	12.50	0.3	4,241	0.01%
2022/11/03	12.7	12.41	10	12.50	12.40	2.7	4,282	0.06%
2022/11/02	0.8	12.54	0	0.00	12.45	0.8	4,285	0.02%
2022/11/01	0.1	12.55	3	12.50	12.50	-2.9	4,289	-0.07%
2022/10/31	0.8	12.56	6	12.60	12.55	-5.2	4,274	-0.12%
2022/10/28	1	12.50	2	12.50	12.50	-1	4,269	-0.02%
2022/10/27	0	0.00	10	12.60	12.45	-10	4,288	-0.23%
2022/10/26	0.1	12.40	15	12.50	12.45	-15	4,280	-0.35%
2022/10/25	2.1	12.33	3	12.30	12.35	-0.9	4,256	-0.02%
2022/10/24	0	0.00	1	12.35	12.35	-1	4,248	-0.02%
2022/10/21	0.2	12.30	4.2	12.35	12.25	-4	4,271	-0.09%
2022/10/20	9	12.15	6.7	12.18	12.20	2.3	4,234	0.05%
2022/10/19	11.4	12.51	0	0.00	12.40	11.4	4,117	0.28%
2022/10/18	1.4	12.58	0.3	12.60	12.65	1.1	4,054	0.03%
2022/10/17	5.7	12.57	1.2	12.65	12.65	4.5	4,008	0.11%
2022/10/14	9.8	12.86	0.8	12.95	12.85	9	3,986	0.22%
2022/10/13	29.7	12.91	14	13.06	12.80	15.7	4,037	0.39%
2022/10/12	0	0.00	11.3	13.07	13.05	-11.3	4,079	-0.28%
2022/10/11	4.4	13.10	5.5	13.05	13.00	-1.1	4,314	-0.02%
2022/10/07	0.2	13.15	10	13.15	13.15	-9.8	4,344	-0.23%
2022/10/06	4.4	13.06	40	13.13	13.10	-35.6	4,371	-0.81%
2022/10/05	3.1	13.10	25.2	13.18	13.05	-22.1	4,433	-0.50%
2022/10/04	16.8	13.09	0	13.15	13.10	16.8	4,464	0.38%
2022/10/03	9.4	13.08	4	13.10	13.10	5.4	4,464	0.12%
2022/09/30	0.6	13.15	0	0.00	13.15	0.6	4,468	0.01%
2022/09/29	23.3	13.10	3	13.12	13.20	20.3	4,468	0.45%
2022/09/28	25.4	13.22	19	13.20	13.05	6.4	4,495	0.14%
2022/09/27	13.5	13.31	19	13.32	13.30	-5.5	4,445	-0.12%
2022/09/26	33.2	13.41	10	13.45	13.35	23.2	4,429	0.52%
2022/09/23	2	13.60	0	0.00	13.55	2	4,403	0.05%
2022/09/22	3.3	13.46	2	13.55	13.60	1.3	4,488	0.03%
2022/09/21	20.1	13.55	0	0.00	13.55	20.1	4,457	0.45%
2022/09/19	0.4	13.55	0	0.00	13.55	0.4	4,465	0.01%
2022/09/16	9	13.58	0	0.00	13.45	9	4,446	0.20%
2022/09/15	1.1	13.60	4	13.63	13.65	-2.9	4,240	-0.07%
2022/09/14	0.2	13.60	2	13.55	13.55	-1.8	4,252	-0.04%
2022/09/13	0	13.70	0	0.00	13.65	0	4,290	0.00%
2022/09/12	6	13.63	0	0.00	13.70	6	4,426	0.14%
2022/09/08	27.1	13.55	0	0.00	13.65	27.1	4,546	0.60%
2022/09/07	77.4	13.55	0	0.00	13.55	77.4	4,599	1.68%
2022/09/06	6.3	13.69	0	0.00	13.70	6.3	4,590	0.14%
2022/09/05	2.5	13.78	77.1	13.80	13.80	-74.6	4,576	-1.63%
2022/09/02	1	13.70	376	13.75	13.70	-375	4,588	-8.17%	大賣/鉅額交易
2022/09/01	1.5	13.56	15.7	13.68	13.70	-14.2	4,588	-0.31%
2022/08/30	445.3	13.55	0	0.00	13.50	445.3	4,513	9.87%	大買/鉅額交易
2022/08/29	2	13.50	10	13.50	13.55	-8	4,507	-0.18%
2022/08/26	5	13.60	1	13.55	13.60	4	4,509	0.09%
2022/08/25	1.1	13.55	0	0.00	13.55	1.1	4,513	0.02%
2022/08/24	0.5	13.53	0	0.00	13.50	0.5	4,508	0.01%
2022/08/23	1.7	13.47	3.9	13.46	13.45	-2.3	4,529	-0.05%
2022/08/22	0.1	13.55	12.6	13.47	13.45	-12.6	4,560	-0.28%
2022/08/19	2	13.45	0	0.00	13.45	2	4,583	0.04%
2022/08/18	4	13.50	0	0.00	13.45	4	4,601	0.09%
2022/08/17	0.1	13.55	0.1	13.60	13.45	0	4,630	0.00%
2022/08/16	2.5	13.55	0	0.00	13.55	2.5	4,618	0.05%
2022/08/15	0.2	13.65	7	13.55	13.60	-6.8	4,645	-0.15%
2022/08/12	0	0.00	40.1	13.65	13.65	-40.1	4,669	-0.86%
2022/08/11	0.2	13.63	0	0.00	13.70	0.2	4,732	0.00%
2022/08/10	20.1	13.48	0	0.00	13.50	20.1	4,772	0.42%
2022/08/09	2.1	13.35	0	0.00	13.35	2.1	4,781	0.04%
2022/08/08	0.1	13.25	0	0.00	13.25	0.1	4,852	0.00%
2022/08/05	1	13.25	0	0.00	13.25	1	4,941	0.02%
2022/08/04	2.1	13.08	2.3	13.10	13.15	-0.2	5,083	0.00%
2022/08/03	15	13.08	0	0.00	13.05	15	5,105	0.29%
2022/08/02	1.1	13.25	5	13.25	13.20	-3.9	5,208	-0.07%
2022/08/01	0	13.45	20	13.35	13.40	-20	5,404	-0.37%
2022/07/29	1	13.35	40	13.40	13.30	-39	5,555	-0.70%
2022/07/28	5.1	13.35	10	13.31	13.40	-4.9	5,672	-0.09%
2022/07/27	0.5	13.14	0	0.00	13.15	0.5	5,666	0.01%
2022/07/26	1.5	13.08	0.1	13.15	13.05	1.4	5,745	0.02%
2022/07/25	10	13.10	0	0.00	13.10	10	5,763	0.17%
2022/07/22	4	13.01	0	0.00	13.05	4	5,794	0.07%
2022/07/21	3.2	12.89	2	12.95	12.95	1.2	5,862	0.02%
2022/07/20	5.8	13.09	0	0.00	12.85	5.8	5,870	0.10%
2022/07/19	32.4	12.91	23	13.00	13.00	9.4	5,854	0.16%
2022/07/18	75	13.73	30.8	13.75	13.70	44.3	5,825	0.76%
2022/07/15	9	13.51	1	13.55	13.60	8	5,675	0.14%
2022/07/14	1	13.50	0.3	13.60	13.60	0.7	5,710	0.01%
2022/07/13	10.1	13.56	2	13.60	13.55	8.1	5,748	0.14%
2022/07/12	10	13.48	3	13.45	13.45	7	5,911	0.12%
2022/07/11	16.3	13.65	5	13.65	13.65	11.3	5,938	0.19%
2022/07/08	3.1	13.65	8.8	13.65	13.65	-5.7	6,261	-0.09%
2022/07/07	6	13.48	0	0.00	13.55	6	6,347	0.09%
2022/07/06	4	13.64	16	13.66	13.55	-12	6,480	-0.19%
2022/07/05	5	13.70	0	0.00	13.75	5	6,683	0.07%
2022/07/04	0.1	13.60	0	0.00	13.60	0.1	6,820	0.00%
2022/07/01	1	13.60	13	13.64	13.55	-12	7,211	-0.17%
2022/06/30	13.3	13.60	1	13.50	13.55	12.3	7,316	0.17%
2022/06/29	0	0.00	5	13.65	13.75	-5	7,298	-0.07%
2022/06/28	7	13.69	6	13.78	13.75	1	7,515	0.01%
2022/06/27	10	13.80	3.5	13.81	13.80	6.5	7,595	0.09%
2022/06/24	8	13.64	15	13.72	13.70	-7	7,630	-0.09%
2022/06/23	0	0.00	2	13.50	13.60	-2	7,685	-0.03%
2022/06/22	14.1	13.50	1.8	13.57	13.45	12.3	7,821	0.16%
2022/06/21	2.2	13.51	25	13.62	13.65	-22.9	7,917	-0.29%
2022/06/20	29.2	13.56	39	13.61	13.40	-9.8	8,058	-0.12%
2022/06/17	22.7	13.59	2	13.60	13.95	20.7	7,960	0.26%
2022/06/16	3	13.97	0.1	14.00	13.75	2.9	7,911	0.04%
2022/06/15	1	13.75	0	0.00	13.85	1	8,270	0.01%
2022/06/14	0	0.00	0.5	13.75	13.90	-0.5	8,405	-0.01%
2022/06/13	4.1	13.65	0	0.00	13.70	4.1	8,635	0.05%
2022/06/10	16.1	13.67	0	0.00	13.85	16.1	8,652	0.19%
2022/06/09	5.5	13.88	0	0.00	13.85	5.5	8,699	0.06%
2022/06/08	1.1	13.90	0	0.00	13.95	1.1	8,768	0.01%
2022/06/07	4	13.81	0	0.00	13.85	4	8,851	0.05%
2022/06/06	12	13.90	0	0.00	13.90	12	8,966	0.13%
2022/06/02	3.6	13.86	0	0.00	13.90	3.6	9,121	0.04%
2022/06/01	14	13.88	0	0.00	13.90	14	9,290	0.15%
2022/05/31	7	14.00	0	0.00	13.95	7	9,303	0.08%
2022/05/30	4.2	14.10	6	14.10	14.15	-1.8	9,301	-0.02%
2022/05/27	4.1	13.95	0	0.00	14.00	4.1	9,302	0.04%
2022/05/26	0.5	13.90	0	0.00	13.90	0.5	9,340	0.01%
2022/05/25	2	13.85	0	0.00	13.90	2	9,448	0.02%
2022/05/24	1	13.75	0	0.00	13.80	1	9,604	0.01%
2022/05/23	3	13.70	2	13.70	13.80	1	9,619	0.01%
2022/05/20	0.2	13.85	0	0.00	13.80	0.2	9,719	0.00%
2022/05/19	8	13.61	5	13.60	13.75	3	9,705	0.03%
2022/05/18	10.1	13.60	0.1	13.86	13.85	10	9,688	0.10%
2022/05/17	8.1	13.46	0	0.00	13.50	8.1	9,655	0.08%
2022/05/16	4.1	13.45	0	0.00	13.40	4.1	9,650	0.04%
2022/05/13	9.1	13.44	0	0.00	13.50	9.1	9,644	0.09%
2022/05/12	18.6	13.61	4	13.36	13.35	14.6	9,630	0.15%
2022/05/11	6.3	13.89	0	0.00	13.85	6.3	9,549	0.07%
2022/05/10	5.3	13.90	5	13.73	13.90	0.3	9,576	0.00%
2022/05/09	39.2	13.86	13	13.76	13.75	26.2	9,563	0.27%
2022/05/06	6.8	14.17	57.7	14.20	14.20	-51	9,536	-0.53%
2022/05/05	7.2	14.59	10	14.75	14.50	-2.9	9,572	-0.03%
2022/05/04	15.1	14.72	2.2	14.66	14.65	12.9	9,500	0.14%
2022/05/03	23.1	14.73	10	14.70	14.70	13.1	9,564	0.14%
2022/04/29	15	14.93	2	14.95	14.95	13	9,791	0.13%
2022/04/28	7	14.86	5	14.90	14.95	2	9,955	0.02%
2022/04/27	26	14.89	5	14.90	14.90	21	10,020	0.21%
2022/04/26	10.1	14.95	6.2	15.09	15.10	4	10,027	0.04%
2022/04/25	48	14.97	32	14.95	14.95	16	10,112	0.16%
2022/04/22	2	15.15	7	15.24	15.25	-5	10,221	-0.05%
2022/04/21	4	14.83	0	0.00	15.05	4	10,444	0.04%
2022/04/20	4	14.78	45	14.79	15.00	-41	10,773	-0.38%
2022/04/19	5.4	14.88	34	15.00	14.90	-28.6	11,067	-0.26%
2022/04/18	27.8	14.83	18.3	14.68	14.75	9.5	12,254	0.08%
2022/04/15	6	15.24	16.1	15.27	15.15	-10.1	12,176	-0.08%
2022/04/14	49	15.33	7.5	15.18	15.15	41.5	12,347	0.34%
2022/04/13	20.5	15.63	31	15.75	15.75	-10.5	12,104	-0.09%
2022/04/12	55	15.73	41.5	15.83	15.75	13.6	12,199	0.11%
2022/04/11	70	15.99	5.4	15.92	16.00	64.6	12,060	0.54%
2022/04/08	2.1	15.70	11.4	15.53	15.75	-9.4	11,837	-0.08%
2022/04/07	51	15.52	20.4	15.66	15.35	30.6	11,713	0.26%
2022/04/06	39	15.38	12.1	15.39	15.55	26.9	11,389	0.24%
2022/04/01	3	15.18	0	0.00	15.20	3	11,351	0.03%
2022/03/31	17	15.14	31	15.12	15.15	-14	11,470	-0.12%
2022/03/30	7.3	14.97	12.6	14.94	14.95	-5.3	11,273	-0.05%
2022/03/29	1	14.80	11	14.90	14.80	-10	11,189	-0.09%
2022/03/28	3	14.50	80	14.54	14.85	-77	11,160	-0.69%
2022/03/25	59.7	14.75	5	14.80	14.70	54.7	11,087	0.49%
2022/03/24	4.1	14.93	10.6	15.00	15.00	-6.4	10,926	-0.06%
2022/03/23	1	14.95	15.5	14.94	15.05	-14.5	10,830	-0.13%
2022/03/22	0	0.00	22	14.65	14.65	-22	10,622	-0.21%
2022/03/21	22	14.67	0	0.00	14.70	22	10,611	0.21%
2022/03/18	15.1	14.57	26.1	14.61	14.75	-11.1	10,519	-0.11%
2022/03/17	11.1	14.30	52.5	14.30	14.35	-41.4	10,135	-0.41%
2022/03/16	51	14.05	103	14.05	14.15	-52	9,988	-0.52%	大賣/
2022/03/15	1.1	13.76	2.6	13.80	13.80	-1.4	9,752	-0.01%
2022/03/14	71	13.75	0.7	13.75	13.70	70.3	9,780	0.72%
2022/03/11	6.4	13.70	0.1	13.70	13.70	6.3	9,755	0.06%
2022/03/10	1	13.65	49	13.68	13.70	-48	9,690	-0.50%
2022/03/09	10.1	13.26	2	13.30	13.35	8.1	9,647	0.08%
2022/03/08	15.5	13.22	10.3	13.20	13.25	5.3	9,516	0.06%
2022/03/07	37.7	13.34	0	0.00	13.40	37.7	9,374	0.40%
2022/03/04	5.2	13.56	7.2	13.55	13.60	-1.9	9,279	-0.02%
2022/03/03	24	13.63	0	0.00	13.65	24	9,317	0.26%
2022/03/02	11	13.60	0	0.00	13.65	11	9,338	0.12%
2022/03/01	14	13.60	20	13.66	13.70	-6	9,306	-0.06%
2022/02/25	1.2	13.42	21	13.50	13.40	-19.8	9,255	-0.21%
2022/02/24	87.4	13.39	8.2	13.33	13.35	79.2	9,162	0.86%
2022/02/23	92.2	13.53	0	0.00	13.55	92.2	9,014	1.02%
2022/02/22	17.1	13.53	4.2	13.46	13.55	12.9	9,066	0.14%
2022/02/21	0	13.73	7.2	13.69	13.65	-7.2	9,092	-0.08%
2022/02/18	94	13.70	2	13.70	13.75	92	9,255	0.99%
2022/02/17	2	13.75	14	13.75	13.70	-12	9,255	-0.13%
2022/02/16	1.1	13.70	10	13.70	13.70	-9	9,257	-0.10%
2022/02/15	9.3	13.66	0	0.00	13.65	9.3	9,293	0.10%
2022/02/14	28	13.68	2	13.75	13.75	26	9,233	0.28%
2022/02/11	17	13.73	0	0.00	13.80	17	9,171	0.19%
2022/02/10	3	13.68	79	13.67	13.75	-76	9,127	-0.83%
2022/02/09	11.9	13.80	0	0.00	13.80	11.9	9,078	0.13%
2022/02/08	2	13.83	120	13.77	13.85	-118	8,981	-1.31%	大賣/鉅額交易
2022/02/07	21.8	13.60	10	13.66	13.65	11.8	8,819	0.13%
2022/01/26	0.1	13.35	26	13.37	13.30	-25.9	8,678	-0.30%
2022/01/25	10	13.22	43.9	13.25	13.20	-33.9	8,651	-0.39%
2022/01/24	40	13.10	35.8	13.15	13.40	4.2	8,588	0.05%
2022/01/21	28	13.23	165.9	13.25	13.20	-137.9	8,332	-1.65%	大賣/鉅額交易
2022/01/20	16.3	13.40	0	0.00	13.45	16.3	8,158	0.20%
2022/01/19	38.6	13.51	0	0.00	13.55	38.6	8,135	0.47%
2022/01/18	5	13.52	40	13.55	13.65	-35	8,099	-0.43%
2022/01/17	37	13.57	20.6	13.62	13.55	16.4	7,991	0.21%
2022/01/14	35.2	13.69	29.2	13.67	13.75	6	7,835	0.08%
2022/01/13	78.1	13.66	11.5	13.76	13.85	66.5	7,675	0.87%
2022/01/12	29.3	13.44	42.1	13.50	13.55	-12.8	7,345	-0.17%
2022/01/11	39.2	13.56	126.2	13.57	13.60	-87	6,983	-1.25%	大賣/
2022/01/10	2.9	12.80	15	12.76	12.90	-12.1	5,799	-0.21%
2022/01/07	56.4	12.59	12.1	12.53	12.60	44.3	5,674	0.78%
2022/01/06	14	12.36	0	0.00	12.35	14	5,424	0.26%
2022/01/05	0.1	12.35	6.6	12.23	12.35	-6.5	5,346	-0.12%
2022/01/04	11	12.20	1	12.15	12.20	10	5,210	0.19%
2022/01/03	0.3	12.20	4.2	12.15	12.20	-3.9	5,178	-0.07%
2021/12/30	13	12.20	0.4	12.20	12.15	12.6	5,138	0.25%
2021/12/29	0	0.00	2.3	12.14	12.15	-2.3	5,118	-0.04%
2021/12/28	5.4	12.05	25	12.05	12.05	-19.6	5,057	-0.39%
2021/12/27	23.3	12.00	18.9	12.00	12.00	4.4	4,944	0.09%
2021/12/24	0.1	12.10	4	12.05	12.05	-4	4,855	-0.08%
2021/12/23	10.4	12.10	2	12.05	12.05	8.4	4,875	0.17%
2021/12/22	12	12.05	1	12.05	12.05	11	4,893	0.22%
2021/12/21	0	0.00	1	12.00	12.00	-1	4,901	-0.02%
2021/12/20	0	0.00	3	12.05	12.00	-3	4,958	-0.06%
2021/12/17	4	12.05	4.4	12.00	12.05	-0.4	4,957	-0.01%
2021/12/16	4	12.00	0	0.00	12.00	4	4,930	0.08%
2021/12/13	2	12.05	0	0.00	12.05	2	5,238	0.04%
2021/12/10	0	0.00	2	12.00	12.05	-2	5,378	-0.04%
2021/12/09	11.1	12.00	1	12.00	12.05	10.1	5,445	0.18%
2021/12/08	52	12.00	0	0.00	12.00	52	5,513	0.94%
2021/12/06	0	0.00	10	12.00	11.95	-10	5,470	-0.18%
2021/12/03	0.4	12.00	5	12.00	12.00	-4.6	5,541	-0.08%
2021/12/02	1.8	11.98	1	11.95	11.95	0.8	5,508	0.01%
2021/12/01	0.1	11.95	5	11.95	12.00	-4.9	5,556	-0.09%
2021/11/30	1	11.90	1	11.95	11.90	0	5,609	0.00%
2021/11/29	10.4	11.95	0	0.00	11.95	10.4	5,634	0.18%
2021/11/26	1	12.05	1.8	12.04	12.05	-0.8	5,662	-0.01%
2021/11/25	6	12.10	1	12.10	12.10	5	6,176	0.08%
2021/11/24	1	12.05	7.8	12.08	12.10	-6.8	6,607	-0.10%
2021/11/23	10	12.05	0	0.00	12.00	10	6,862	0.15%
2021/11/22	0	0.00	4	12.05	12.10	-4	6,968	-0.06%
2021/11/19	10.1	12.10	9	12.10	12.05	1.1	7,010	0.02%
2021/11/18	60.1	12.09	2	12.13	12.20	58.1	6,985	0.83%
2021/11/17	56.8	12.07	12	12.02	12.05	44.8	6,849	0.65%
2021/11/16	1	12.00	0	0.00	12.00	1	6,749	0.01%
2021/11/15	20.3	11.95	1	11.95	12.00	19.3	6,784	0.28%
2021/11/12	8.5	11.94	1	12.00	12.00	7.5	6,783	0.11%
2021/11/11	1	11.95	0.8	11.95	11.95	0.2	6,747	0.00%
2021/11/08	7	11.91	1	11.90	11.95	6	6,888	0.09%
2021/11/05	1	11.90	0	0.00	11.95	1	6,907	0.01%
2021/11/03	9.1	11.97	0	12.00	12.00	9.1	6,946	0.13%
2021/11/02	1.7	11.95	1	11.95	12.00	0.7	6,914	0.01%
2021/11/01	3	11.95	0	0.00	11.95	3	6,905	0.04%
2021/10/29	2	11.90	10.2	11.90	11.95	-8.2	6,915	-0.12%
2021/10/28	0.8	11.95	2.1	11.90	11.90	-1.3	6,871	-0.02%
2021/10/27	6	11.95	4	11.95	11.95	2	6,864	0.03%
2021/10/26	2.2	11.95	2	11.95	11.95	0.2	6,792	0.00%
2021/10/25	1	11.95	0	0.00	11.95	1	6,754	0.01%
2021/10/22	5	11.93	0	0.00	11.95	5	6,807	0.07%
2021/10/21	8.3	11.93	3	11.95	11.90	5.3	6,808	0.08%
2021/10/20	0.8	11.80	5	11.80	11.80	-4.2	6,666	-0.06%
2021/10/19	0.1	11.70	16	11.69	11.70	-15.9	6,607	-0.24%
2021/10/18	36.4	11.70	11.5	11.65	11.70	24.8	6,588	0.38%
2021/10/15	1	11.65	0.2	11.65	11.65	0.8	6,594	0.01%
2021/10/14	11.6	11.60	0.5	11.60	11.60	11.1	6,620	0.17%
2021/10/13	2.6	11.61	0	0.00	11.60	2.6	6,660	0.04%
2021/10/12	4.4	11.57	0	0.00	11.60	4.4	6,714	0.07%
2021/10/08	15.7	11.55	1.4	11.60	11.55	14.3	6,656	0.22%
2021/10/07	3	11.57	0	0.00	11.55	3	6,680	0.04%
2021/10/06	4	11.50	0	0.00	11.55	4	6,717	0.06%
2021/10/05	5	11.49	17	11.47	11.50	-12	6,776	-0.18%
2021/10/04	0	0.00	12	11.51	11.55	-12	6,784	-0.18%
2021/10/01	7.7	11.50	0.1	11.60	11.50	7.6	6,800	0.11%
2021/09/30	7	11.55	1	11.60	11.60	6	6,724	0.09%
2021/09/29	2.7	11.52	0	0.00	11.55	2.7	6,730	0.04%
2021/09/28	0	0.00	10	11.60	11.60	-10	6,747	-0.15%
2021/09/27	0	0.00	10	11.60	11.55	-10	6,763	-0.15%
2021/09/24	0.4	11.57	0	0.00	11.55	0.4	6,736	0.01%
2021/09/23	17	11.46	1	11.45	11.50	16	6,755	0.24%
2021/09/22	35.5	11.42	0	0.00	11.45	35.5	6,779	0.52%
2021/09/17	0.5	11.50	0.1	11.55	11.50	0.5	6,703	0.01%
2021/09/16	8.7	11.44	0	0.00	11.50	8.7	6,504	0.13%
2021/09/15	43.7	11.43	28	11.42	11.40	15.7	6,414	0.24%
2021/09/14	18	11.52	0	0.00	11.50	18	6,264	0.29%
2021/09/13	2	11.58	0	0.00	11.55	2	6,172	0.03%
2021/09/10	1.8	11.61	0	0.00	11.55	1.8	6,092	0.03%
2021/09/09	2	11.53	2	11.50	11.55	0	6,250	0.00%
2021/09/08	17.1	11.61	15	11.60	11.55	2.1	6,226	0.03%
2021/09/07	3.1	11.70	0	0.00	11.65	3.1	6,207	0.05%
2021/09/06	9	11.73	9	11.70	11.70	0	6,217	0.00%
2021/09/03	2	11.75	10.2	11.70	11.75	-8.2	6,182	-0.13%
2021/09/02	11.7	11.62	2	11.60	11.60	9.7	6,111	0.16%
2021/09/01	8	11.70	2	11.70	11.70	6	6,039	0.10%
2021/08/31	49	11.64	0	0.00	11.75	49	5,938	0.83%
2021/08/30	58.2	12.21	180.3	12.19	12.20	-122.1	5,404	-2.26%	大賣/鉅額交易
2021/08/27	11	12.00	7	12.06	12.10	4	4,991	0.08%
2021/08/26	5.5	12.00	10.4	12.00	12.00	-4.9	4,724	-0.10%
2021/08/25	0.4	12.00	5	12.00	12.00	-4.6	4,639	-0.10%
2021/08/24	45	11.95	17.5	11.95	11.95	27.5	4,618	0.59%
2021/08/23	3	11.92	0	0.00	11.95	3	4,593	0.07%
2021/08/20	5	11.85	80.1	11.85	11.90	-75.1	4,610	-1.63%
2021/08/19	5.6	11.86	20	11.85	11.85	-14.4	4,692	-0.31%
2021/08/18	2.6	11.90	0	0.00	11.90	2.6	4,657	0.06%
2021/08/17	3	11.87	64	11.85	11.90	-61	4,653	-1.31%
2021/08/16	20	11.91	6	11.90	11.90	14	4,627	0.30%
2021/08/13	6.1	11.95	0	0.00	11.95	6.1	4,558	0.13%
2021/08/12	1	12.00	1.1	11.95	12.00	-0.1	4,531	0.00%
2021/08/11	1.3	11.99	1	11.95	12.00	0.3	4,578	0.01%
2021/08/10	1.6	11.95	5.2	12.00	12.00	-3.6	4,695	-0.08%
2021/08/09	7	11.95	0	0.00	11.95	7	4,929	0.14%
2021/08/06	13	11.95	0	0.00	11.95	13	5,116	0.25%
2021/08/05	2.2	12.00	1.4	11.96	12.00	0.8	5,333	0.01%
2021/08/04	0.1	11.95	1	11.95	11.95	-0.9	5,765	-0.02%
2021/08/03	4	11.95	0	0.00	11.90	4	5,912	0.07%
2021/08/02	3	11.95	33	11.90	11.95	-30	6,203	-0.48%
2021/07/30	7	11.90	0.5	11.95	11.90	6.5	6,257	0.10%
2021/07/29	2	11.90	1	11.90	11.95	1	6,379	0.02%
2021/07/28	15.2	11.84	31.2	11.85	11.90	-16	6,444	-0.25%
2021/07/27	3.2	11.93	3.5	11.91	11.95	-0.3	6,687	0.00%
2021/07/26	7.4	11.97	1	11.90	11.90	6.4	6,812	0.09%
2021/07/23	0.5	11.91	0.2	12.00	11.95	0.3	6,844	0.00%
2021/07/22	12.4	11.85	18	11.88	11.90	-5.6	6,919	-0.08%
2021/07/21	5	11.84	11	11.85	11.85	-6	6,934	-0.09%
2021/07/20	8.4	11.85	0	0.00	11.85	8.4	6,998	0.12%
2021/07/19	29	11.90	1	11.90	11.95	28	6,975	0.40%
2021/07/16	1	11.95	0.5	11.95	11.90	0.5	7,058	0.01%
2021/07/15	2	11.90	0.9	11.95	11.90	1.1	7,022	0.02%
2021/07/14	1	11.90	8.7	11.90	11.90	-7.7	7,136	-0.11%
2021/07/13	0	0.00	1	11.90	11.90	-1	7,338	-0.01%
2021/07/12	1	11.85	3.9	11.90	11.85	-2.9	7,356	-0.04%
2021/07/09	1	11.75	0	0.00	11.75	1	7,378	0.01%
2021/07/07	11.2	11.71	9	11.71	11.70	2.2	7,486	0.03%
2021/07/06	4	11.70	2	11.70	11.70	2	7,599	0.03%
2021/07/05	1	11.65	2	11.60	11.65	-1	7,708	-0.01%
2021/07/02	0	0.00	11.5	11.60	11.60	-11.5	7,723	-0.15%
2021/07/01	2	11.60	21.7	11.55	11.55	-19.7	7,727	-0.25%
2021/06/30	11.3	11.56	1	11.60	11.60	10.3	7,769	0.13%
2021/06/29	0.3	11.60	3	11.55	11.60	-2.7	7,784	-0.03%
2021/06/28	3	11.57	18	11.55	11.60	-15	7,810	-0.19%
2021/06/25	0.2	11.55	0.3	11.60	11.55	-0.1	7,838	0.00%
2021/06/24	0.2	11.55	0	0.00	11.55	0.2	7,896	0.00%
2021/06/23	10.6	11.50	16	11.55	11.55	-5.4	7,948	-0.07%
2021/06/22	2.2	11.50	2	11.50	11.50	0.2	7,936	0.00%
2021/06/21	10.3	11.40	0	0.00	11.40	10.3	7,944	0.13%
2021/06/18	60.6	11.45	23	11.55	11.45	37.6	7,956	0.47%
2021/06/16	1	11.45	5	11.50	11.45	-4	8,023	-0.05%
2021/06/15	1	11.50	2	11.50	11.50	-1	8,007	-0.01%
2021/06/11	1.1	11.51	0.6	11.55	11.50	0.5	8,048	0.01%
2021/06/09	1	11.45	1.2	11.43	11.40	-0.2	8,127	0.00%
2021/06/08	1	11.45	0	0.00	11.50	1	8,212	0.01%
2021/06/07	0	0.00	4	11.50	11.45	-4	8,553	-0.05%
2021/06/04	3	11.50	0	0.00	11.55	3	8,648	0.04%
2021/06/03	1	11.50	3	11.55	11.55	-2	8,843	-0.02%
2021/06/02	4.5	11.47	6	11.48	11.50	-1.5	8,945	-0.02%
2021/06/01	0.1	11.40	0	0.00	11.45	0.1	8,926	0.00%
2021/05/31	25	11.35	39.3	11.35	11.35	-14.3	8,959	-0.16%
2021/05/28	45	11.35	10	11.35	11.35	35	9,021	0.39%
2021/05/27	33	11.26	61	11.30	11.20	-28	9,087	-0.31%
2021/05/26	8	11.32	20	11.30	11.35	-12	9,046	-0.13%
2021/05/25	58	11.35	5	11.35	11.35	53	9,080	0.58%
2021/05/24	42	11.29	0	0.00	11.30	42	9,197	0.46%
2021/05/21	1	11.25	1	11.30	11.35	0	9,258	0.00%
2021/05/20	13	11.20	0.1	11.25	11.25	12.9	9,295	0.14%
2021/05/19	23.1	11.23	1	11.30	11.25	22.1	9,306	0.24%
2021/05/18	7.3	11.30	0	0.00	11.35	7.3	9,281	0.08%
2021/05/17	50	11.11	47.1	11.05	11.05	2.9	9,210	0.03%
2021/05/14	42	11.33	18.9	11.38	11.45	23.1	8,975	0.26%
2021/05/13	40.1	11.29	1	11.25	11.30	39.1	8,808	0.44%
2021/05/12	62.1	11.57	70.1	11.46	11.40	-8	8,600	-0.09%
2021/05/11	35.6	11.92	10	11.85	11.85	25.6	8,154	0.31%
2021/05/10	0	0.00	91	11.98	12.05	-91	8,016	-1.13%
2021/05/07	1	11.90	32	11.90	11.90	-31	7,755	-0.40%
2021/05/06	7	11.85	0	0.00	11.85	7	7,719	0.09%
2021/05/05	12	11.75	12	11.84	11.80	0	7,642	0.00%
2021/05/04	30.5	11.75	58	11.86	11.70	-27.5	7,584	-0.36%
2021/05/03	14	11.89	13	11.94	11.95	1	7,314	0.01%
2021/04/29	10	11.91	20	11.95	11.95	-10	7,206	-0.14%
2021/04/28	1.9	11.93	4	11.96	11.95	-2.1	7,171	-0.03%
2021/04/27	0	0.00	1	11.90	11.90	-1	7,210	-0.01%
2021/04/26	12	11.89	0	11.80	11.90	12	7,175	0.17%
2021/04/23	15	11.78	0	0.00	11.80	15	7,071	0.21%
2021/04/21	3.4	11.81	8.6	11.85	11.80	-5.2	7,005	-0.07%
2021/04/20	9.1	11.86	4	11.85	11.90	5.1	7,047	0.07%
2021/04/19	5.2	11.78	57.2	11.76	11.95	-52	6,975	-0.74%
2021/04/16	3	11.70	7.8	11.69	11.70	-4.8	6,837	-0.07%
2021/04/15	1.8	11.63	13.4	11.65	11.70	-11.6	6,868	-0.17%
2021/04/14	0.2	11.50	0	0.00	11.55	0.2	6,783	0.00%
2021/04/13	14.3	11.57	33	11.51	11.55	-18.7	6,809	-0.27%
2021/04/12	10	11.45	4.1	11.45	11.50	5.9	6,717	0.09%
2021/04/09	11.5	11.41	1	11.45	11.40	10.5	6,658	0.16%
2021/04/08	7	11.45	0.1	11.49	11.45	6.9	6,602	0.10%
2021/04/07	16.1	11.46	0.2	11.50	11.45	15.9	6,733	0.24%
2021/04/06	3	11.50	1	11.45	11.45	2	6,741	0.03%
2021/04/01	0	0.00	2	11.50	11.50	-2	6,729	-0.03%
2021/03/31	2	11.50	2.3	11.45	11.50	-0.3	6,705	0.00%
2021/03/30	10	11.45	0	0.00	11.50	10	6,676	0.15%
2021/03/29	81	11.45	0	0.00	11.45	81	6,696	1.21%
2021/03/26	0	0.00	16.1	11.45	11.45	-16.1	6,857	-0.23%
2021/03/25	0	11.40	0	0.00	11.40	0	6,832	0.00%
2021/03/24	15.6	11.35	7	11.35	11.35	8.6	6,908	0.13%
2021/03/23	2	11.35	0	11.40	11.35	2	6,882	0.03%
2021/03/22	1	11.30	20.2	11.35	11.40	-19.2	6,882	-0.28%
2021/03/19	5.5	11.30	5	11.45	11.25	0.5	6,891	0.01%
2021/03/18	12	11.40	5	11.40	11.40	7	6,694	0.10%
2021/03/17	1	11.40	4	11.45	11.40	-3	6,687	-0.04%
2021/03/16	0.1	11.40	2.7	11.46	11.50	-2.5	6,673	-0.04%
2021/03/15	0	0.00	46.1	11.45	11.40	-46.1	6,744	-0.68%
2021/03/12	25	11.30	0	0.00	11.40	25	6,790	0.37%
2021/03/11	15	11.34	6	11.33	11.30	9	6,758	0.13%
2021/03/10	14	11.45	47	11.48	11.50	-33	6,461	-0.51%
2021/03/09	0	0.00	62.2	11.25	11.45	-62.2	6,352	-0.98%
2021/03/08	2	11.20	4	11.23	11.20	-2	6,131	-0.03%
2021/03/05	0.3	11.18	1.2	11.20	11.20	-0.9	6,027	-0.01%
2021/03/04	11.4	11.11	21	11.10	11.20	-9.6	6,083	-0.16%
2021/03/03	0.2	11.20	32.1	11.17	11.20	-31.9	6,003	-0.53%
2021/03/02	11.6	11.15	7.4	11.15	11.10	4.2	5,903	0.07%
2021/02/26	9	11.02	17.3	11.05	11.10	-8.3	5,833	-0.14%
2021/02/25	5	11.05	80.5	11.06	11.10	-75.5	5,733	-1.32%
2021/02/24	2.5	11.00	1.3	11.00	11.00	1.2	5,695	0.02%
2021/02/23	14	10.91	5	10.92	10.95	9	5,537	0.16%
2021/02/22	21.4	10.85	0	0.00	10.85	21.4	5,470	0.39%
2021/02/19	3.7	10.80	1	10.83	10.85	2.7	5,431	0.05%
2021/02/18	10	10.85	21	10.80	10.85	-11	5,407	-0.20%
2021/02/17	18.1	10.75	3	10.77	10.80	15.1	5,432	0.28%
2021/02/05	0	0.00	24.5	10.74	10.70	-24.5	5,362	-0.46%
2021/02/04	0	0.00	6.6	10.70	10.70	-6.6	5,329	-0.12%
2021/02/03	1	10.70	0.4	10.70	10.70	0.6	5,426	0.01%
2021/02/02	1	10.70	1.1	10.70	10.70	-0.1	5,457	0.00%
2021/02/01	3	10.65	3	10.70	10.70	0	5,461	0.00%
2021/01/29	2.2	10.65	2	10.65	10.65	0.2	5,429	0.00%
2021/01/28	11	10.68	4	10.67	10.70	7	5,410	0.13%
2021/01/27	2.4	10.70	0	0.00	10.70	2.4	5,389	0.04%
2021/01/26	1	10.70	5	10.70	10.70	-4	5,329	-0.08%
2021/01/25	2.5	10.73	2.1	10.75	10.75	0.4	5,309	0.01%
2021/01/22	8.2	10.70	0.1	10.70	10.70	8.1	5,254	0.15%
2021/01/21	14.5	10.75	5	10.75	10.70	9.5	5,197	0.18%
2021/01/20	30.5	10.74	1.1	10.85	10.70	29.5	5,154	0.57%
2021/01/19	2	10.85	0	0.00	10.85	2	5,042	0.04%
2021/01/18	10	10.80	9	10.85	10.85	1	5,096	0.02%
2021/01/15	9	10.89	4.7	10.89	10.85	4.3	5,084	0.08%
2021/01/14	0	0.00	17	10.94	10.95	-17	5,046	-0.34%
2021/01/13	1	10.95	5	10.95	10.95	-4	5,034	-0.08%
2021/01/12	13	10.91	1	10.90	10.90	12	4,950	0.24%
2021/01/11	17	11.00	12.6	10.99	11.00	4.4	4,897	0.09%
2021/01/08	0	0.00	1	10.85	10.90	-1	4,813	-0.02%
2021/01/07	0	0.00	0.5	10.80	10.85	-0.5	4,709	-0.01%
2021/01/06	7	10.80	12.7	10.81	10.80	-5.7	4,705	-0.12%
2021/01/05	1	10.80	0	0.00	10.85	1	4,619	0.02%
2021/01/04	2	10.85	10	10.85	10.85	-8	4,590	-0.17%
2020/12/31	2	10.88	6	10.88	10.85	-4	4,533	-0.09%
2020/12/30	1.4	10.84	36	10.87	10.90	-34.6	4,442	-0.78%
2020/12/29	7.4	10.71	7	10.74	10.75	0.4	4,263	0.01%
2020/12/28	7.5	10.75	0.2	10.75	10.75	7.3	4,227	0.17%
2020/12/25	1	10.80	0	0.00	10.75	1	4,213	0.02%
2020/12/24	1	10.75	5	10.80	10.80	-4	4,196	-0.10%
2020/12/23	16.3	10.75	1.8	10.80	10.75	14.5	4,173	0.35%
2020/12/22	37	10.76	9	10.75	10.75	28	4,135	0.68%
2020/12/21	0	0.00	2	10.85	10.85	-2	3,985	-0.05%
2020/12/18	1.5	10.88	0	0.00	10.80	1.5	4,024	0.04%
2020/12/17	6	10.86	10.3	10.87	10.90	-4.3	4,000	-0.11%
2020/12/16	5.8	10.86	15.3	10.90	10.90	-9.5	4,050	-0.23%
2020/12/15	6	10.80	0	0.00	10.80	6	4,044	0.15%
2020/12/14	2	10.88	0.1	10.90	10.85	1.9	4,008	0.05%
2020/12/11	1	10.90	0	0.00	10.95	1	3,970	0.03%
2020/12/10	4	10.80	9	10.90	10.85	-5	3,963	-0.13%
2020/12/09	13	10.80	1	10.80	10.85	12	3,916	0.31%
2020/12/08	7	10.90	0	0.00	10.90	7	3,796	0.18%
2020/12/07	20	10.95	4	11.00	11.05	16	3,712	0.43%
2020/12/04	1	10.90	0	0.00	10.95	1	3,662	0.03%
2020/12/01	0.2	11.00	4	11.00	10.95	-3.8	3,771	-0.10%
2020/11/30	22	10.93	0.1	11.00	10.90	21.9	3,828	0.57%
2020/11/26	2	11.00	15	11.00	11.00	-13	3,875	-0.34%
2020/11/24	0	11.03	0	0.00	11.05	0	3,969	0.00%
2020/11/23	2	11.00	0	0.00	11.00	2	4,016	0.05%
2020/11/19	1	11.00	1	11.00	11.00	0	4,702	0.00%
2020/11/18	2	11.00	0	0.00	11.00	2	4,870	0.04%
2020/11/17	0	0.00	1	10.95	11.00	-1	4,945	-0.02%
2020/11/16	5.6	10.99	0	0.00	11.05	5.6	5,160	0.11%
2020/11/13	0	0.00	2	11.05	11.00	-2	5,210	-0.04%
2020/11/12	0	0.00	7	11.05	11.05	-7	5,270	-0.13%
2020/11/11	2	11.15	2.1	11.10	11.15	-0.1	5,377	0.00%
2020/11/10	1	10.95	0	0.00	11.00	1	5,314	0.02%
2020/11/06	5	10.80	4	10.85	10.85	1	5,394	0.02%
2020/11/05	15	10.90	0	0.00	10.85	15	5,435	0.28%
2020/11/03	8	10.90	0	0.00	10.95	8	5,552	0.14%
2020/11/02	0	0.00	3.1	10.85	10.90	-3.1	5,625	-0.06%
2020/10/30	0	0.00	3.2	10.85	10.85	-3.2	5,639	-0.06%
2020/10/29	3	10.80	0	0.00	10.85	3	5,632	0.05%
2020/10/28	1	10.90	0	0.00	10.85	1	5,655	0.02%
2020/10/27	2	10.98	5	10.95	10.90	-3	5,646	-0.05%
2020/10/26	0.8	11.00	1	10.95	10.95	-0.2	5,653	0.00%
2020/10/23	2	10.80	0	0.00	10.80	2	5,613	0.04%
2020/10/21	0	0.00	4	10.85	10.80	-4	5,745	-0.07%
2020/10/20	5	10.75	10	10.80	10.80	-5	5,770	-0.09%
2020/10/16	3	10.75	0	0.00	10.75	3	5,818	0.05%
2020/10/15	5	10.75	0.3	10.85	10.80	4.7	5,921	0.08%
2020/10/14	7	10.80	0	0.00	10.80	7	5,943	0.12%
2020/10/13	10.6	10.81	0	0.00	10.90	10.6	5,979	0.18%
2020/10/12	1.8	10.90	20.5	10.90	10.90	-18.7	6,024	-0.31%
2020/10/06	0.4	10.95	0	0.00	10.85	0.4	6,106	0.01%
2020/09/30	1	10.70	10	10.75	10.70	-9	6,198	-0.15%
2020/09/29	10	10.70	5	10.75	10.65	5	6,154	0.08%
2020/09/28	5	10.65	0	0.00	10.65	5	6,203	0.08%
2020/09/25	16	10.55	1	10.60	10.55	15	6,291	0.24%
2020/09/24	11	10.53	6.3	10.55	10.50	4.7	6,315	0.08%
2020/09/23	13	10.70	0	0.00	10.70	13	6,244	0.21%
2020/09/22	1	10.80	1	10.80	10.75	0	6,199	0.00%
2020/09/21	1	10.90	20.3	10.95	10.90	-19.3	6,160	-0.31%
2020/09/18	0	0.00	15	10.95	10.95	-15	6,197	-0.24%
2020/09/17	0	0.00	3	10.95	10.95	-3	6,208	-0.05%
2020/09/15	16	10.90	0	0.00	10.90	16	6,278	0.25%
2020/09/14	0	0.00	10.4	11.00	10.95	-10.4	6,298	-0.17%
2020/09/11	20	10.93	0	0.00	10.95	20	6,299	0.32%
2020/09/10	16	11.00	0	0.00	11.00	16	6,312	0.25%
2020/09/09	4	10.95	0	0.00	10.95	4	6,353	0.06%
2020/09/07	1	10.95	7	10.80	10.95	-6	6,471	-0.09%
2020/09/04	10	10.84	0.5	10.90	10.80	9.5	6,554	0.14%
2020/09/03	10	10.95	4	10.95	10.95	6	6,507	0.09%
2020/09/02	9	11.01	3	10.95	11.00	6	6,491	0.09%
2020/09/01	34	11.11	0	0.00	11.05	34	6,484	0.52%
2020/08/31	49	11.24	10	11.20	11.15	39	6,466	0.60%
2020/08/28	22	11.28	0	0.00	11.30	22	6,430	0.34%
2020/08/27	41	11.33	0	0.00	11.30	41	6,530	0.63%
2020/08/26	45	11.25	0	0.00	11.30	45	6,487	0.69%
2020/08/25	4	12.08	35	12.08	12.10	-31	6,157	-0.50%
2020/08/24	0	0.00	32	12.02	12.00	-32	5,885	-0.54%
2020/08/21	0	0.00	7.3	12.04	12.05	-7.3	5,735	-0.13%
2020/08/20	17	11.96	29	12.07	11.90	-12	5,667	-0.21%
2020/08/19	5	12.10	10	12.10	12.10	-5	5,449	-0.09%
2020/08/18	3	12.05	56	12.09	12.10	-53	5,388	-0.98%
2020/08/17	0	0.00	2	12.05	12.05	-2	5,363	-0.04%
2020/08/14	0	0.00	32.4	11.97	11.95	-32.4	5,231	-0.62%
2020/08/13	1	12.00	5	12.00	12.00	-4	5,205	-0.08%
2020/08/11	10	12.00	51	12.00	11.95	-41	5,056	-0.81%
2020/08/10	1	12.00	4	12.00	12.00	-3	5,032	-0.06%
2020/08/07	0	0.00	14	11.90	11.95	-14	4,985	-0.28%
2020/08/06	30	11.80	1	11.80	11.85	29	4,969	0.58%
2020/08/04	3	11.70	28.1	11.70	11.70	-25.1	5,035	-0.50%
2020/08/03	5	11.70	33	11.67	11.65	-28	5,072	-0.55%
2020/07/31	0	11.70	0	0.00	11.70	0	5,074	0.00%
2020/07/29	36	11.71	30.1	11.70	11.70	5.9	5,138	0.11%
2020/07/27	60	11.70	1.4	11.75	11.70	58.6	5,255	1.11%
2020/07/24	0	11.85	11	11.85	11.85	-11	5,214	-0.21%
2020/07/23	0	0.00	20.4	11.95	11.90	-20.4	5,235	-0.39%
2020/07/22	10	11.90	15	11.95	11.95	-5	5,272	-0.09%
2020/07/21	0	0.00	3	11.90	11.95	-3	5,290	-0.06%
2020/07/20	5	11.85	14	11.89	11.80	-9	5,195	-0.17%
2020/07/17	34	11.85	15	11.85	11.90	19	5,220	0.36%
2020/07/16	48	11.85	2	11.90	11.90	46	5,303	0.87%
2020/07/15	0	0.00	10.1	11.80	11.80	-10.1	5,275	-0.19%
2020/07/14	11	11.75	4	11.75	11.75	7	5,395	0.13%
2020/07/13	11	11.75	10	11.75	11.80	1	5,481	0.02%
2020/07/10	18	11.72	11	11.75	11.75	7	5,566	0.13%
2020/07/08	10	11.85	4	11.81	11.85	6	5,648	0.11%
2020/07/07	33	11.81	16.2	11.83	11.80	16.8	5,806	0.29%
2020/07/06	1	11.85	53	11.82	11.85	-52	5,902	-0.88%
2020/07/03	26	11.73	12.3	11.75	11.70	13.7	5,943	0.23%
2020/07/02	31	11.70	2	11.70	11.70	29	5,964	0.49%
2020/06/30	7	11.69	0	0.00	11.65	7	6,104	0.11%
2020/06/29	7	11.66	0	0.00	11.65	7	6,119	0.11%
2020/06/24	16	11.75	10	11.80	11.75	6	6,170	0.10%
2020/06/23	25	11.79	0	0.00	11.75	25	6,260	0.40%
2020/06/22	9	11.80	30	11.84	11.80	-21	6,373	-0.33%
2020/06/18	5	11.85	0	0.00	11.90	5	6,735	0.07%
2020/06/17	1	11.80	21	11.85	11.90	-20	6,813	-0.29%
2020/06/16	17	11.73	0	0.00	11.80	17	7,062	0.24%
2020/06/15	18	11.65	5.6	11.75	11.70	12.4	7,552	0.16%
2020/06/12	6.1	11.62	0	0.00	11.70	6.1	7,744	0.08%
2020/06/11	4	11.85	1	11.80	11.80	3	7,862	0.04%
2020/06/10	4	11.93	0	0.00	11.95	4	7,969	0.05%
2020/06/09	16.3	11.94	2	11.90	11.95	14.3	8,425	0.17%
2020/06/08	1	11.90	0	0.00	11.95	1	8,764	0.01%
2020/06/05	1	11.85	0	0.00	11.85	1	8,808	0.01%
2020/06/04	19	11.76	2	11.90	11.85	17	9,065	0.19%
2020/06/03	0.5	11.85	2	11.83	11.85	-1.5	9,227	-0.02%
2020/06/02	7	11.59	14	11.65	11.65	-7	9,165	-0.08%
2020/06/01	1	11.55	56	11.55	11.55	-55	9,162	-0.60%
2020/05/29	45	11.47	59	11.47	11.40	-14	9,190	-0.15%
2020/05/27	8	11.46	10	11.50	11.45	-2	9,316	-0.02%
2020/05/26	10	11.45	12	11.50	11.45	-2	9,374	-0.02%
2020/05/25	12	11.26	10	11.35	11.40	2	9,598	0.02%
2020/05/22	13	11.40	14	11.45	11.40	-1	9,636	-0.01%
2020/05/21	2	11.45	0	0.00	11.50	2	9,639	0.02%
2020/05/20	17	11.43	0.1	11.50	11.45	16.9	9,651	0.18%
2020/05/19	0	0.00	13	11.45	11.45	-13	9,645	-0.13%
2020/05/18	6	11.36	0.3	11.40	11.35	5.7	9,669	0.06%
2020/05/15	3	11.35	0	0.00	11.35	3	9,670	0.03%
2020/05/14	30	11.38	10	11.40	11.35	20	9,660	0.21%
2020/05/13	5	11.40	11	11.36	11.40	-6	9,643	-0.06%
2020/05/12	6	11.40	1	11.40	11.35	5	9,624	0.05%
2020/05/11	26	11.43	13	11.45	11.40	13	9,616	0.14%
2020/05/08	22	11.25	0	0.00	11.30	22	9,539	0.23%
2020/05/07	1	11.20	7	11.24	11.20	-6	9,529	-0.06%
2020/05/06	9	11.33	25	11.25	11.20	-16	9,531	-0.17%
2020/05/05	14	11.28	0	0.00	11.30	14	9,614	0.15%
2020/05/04	22	11.23	10	11.30	11.25	12	9,688	0.12%
2020/04/30	2	11.45	21	11.48	11.45	-19	9,665	-0.20%
2020/04/29	5	11.30	16	11.32	11.30	-11	9,745	-0.11%
2020/04/28	1	11.15	0	0.00	11.20	1	9,827	0.01%
2020/04/27	15	11.08	8	11.12	11.10	7	10,092	0.07%
2020/04/24	0	0.00	12	10.95	10.95	-12	10,138	-0.12%
2020/04/23	0	0.00	10	10.85	10.90	-10	10,098	-0.10%
2020/04/22	8	10.78	40	10.69	10.80	-32	10,083	-0.32%
2020/04/21	40	10.88	12	10.92	10.85	28	10,114	0.28%
2020/04/20	5	11.05	23.1	11.05	11.10	-18.1	10,024	-0.18%
2020/04/17	0	0.00	18	11.22	11.00	-18	10,054	-0.18%
2020/04/16	19	11.01	0	0.00	11.00	19	9,942	0.19%
2020/04/15	6.7	11.11	0.8	11.15	11.15	5.9	9,875	0.06%
2020/04/14	17	10.94	5	10.96	11.00	12	9,838	0.12%
2020/04/13	14	10.80	0	0.00	10.80	14	9,830	0.14%
2020/04/10	22	10.95	21.9	10.95	10.95	0.1	9,773	0.00%
2020/04/09	1	10.65	26	10.62	10.65	-25	9,640	-0.26%
2020/04/08	12	10.55	0	0.00	10.55	12	9,507	0.13%
2020/04/07	32	10.32	0	0.00	10.35	32	9,413	0.34%
2020/04/06	30	10.16	0	0.00	10.20	30	9,380	0.32%
2020/04/01	13	10.25	7.2	10.20	10.20	5.8	9,304	0.06%
2020/03/31	2	10.30	1	10.30	10.35	1	9,234	0.01%
2020/03/30	4	10.19	11	10.16	10.25	-7	9,179	-0.08%
2020/03/27	12	10.58	0	0.00	10.45	12	9,041	0.13%
2020/03/26	13	10.44	1	10.60	10.35	12	8,911	0.13%
2020/03/25	25	10.53	56	10.42	10.55	-31	8,761	-0.35%
2020/03/24	34	10.09	27	10.05	10.00	7	8,512	0.08%
2020/03/23	13	9.27	13	9.48	9.69	0	8,362	0.00%
2020/03/20	42	9.82	86	9.77	9.90	-44	8,291	-0.53%
2020/03/19	67	9.67	118.4	9.27	9.16	-51.4	8,036	-0.64%	大賣/
2020/03/18	23	10.18	37.1	10.18	10.05	-14.1	7,533	-0.19%
2020/03/17	49	10.37	64.1	10.30	10.25	-15.1	7,335	-0.21%
2020/03/16	23	10.89	38.2	10.84	10.75	-15.2	7,126	-0.21%
2020/03/13	62.4	11.04	66	10.93	11.20	-3.6	6,913	-0.05%
2020/03/12	39.2	11.70	24	11.66	11.65	15.2	6,467	0.24%
2020/03/11	15	11.98	3	12.00	11.95	12	6,105	0.20%
2020/03/10	33	11.93	87.4	11.91	12.00	-54.4	6,024	-0.90%
2020/03/09	55	12.11	0	0.00	12.05	55	5,785	0.95%
2020/03/06	3	12.25	10	12.25	12.25	-7	5,553	-0.13%
2020/03/04	10	12.20	13	12.25	12.25	-3	5,533	-0.05%
2020/03/03	2	12.25	15	12.30	12.30	-13	5,507	-0.24%
2020/03/02	74	12.21	10	12.20	12.20	64	5,524	1.16%
2020/02/27	39	12.36	183.6	12.36	12.35	-144.6	5,330	-2.71%	大賣/鉅額交易
2020/02/26	113	12.30	32	12.35	12.35	81	5,257	1.54%	大買/
2020/02/25	50.1	12.15	7	12.15	12.15	43.1	5,042	0.85%
2020/02/24	18	12.23	0.1	12.25	12.25	17.9	4,989	0.36%
2020/02/21	14	12.34	0	0.00	12.30	14	4,969	0.28%
2020/02/20	22	12.39	0	0.00	12.35	22	4,984	0.44%
2020/02/19	3	12.32	6	12.30	12.35	-3	4,993	-0.06%
2020/02/18	0.3	12.30	5	12.25	12.30	-4.7	5,019	-0.09%
2020/02/17	4	12.25	2	12.25	12.25	2	5,029	0.04%
2020/02/14	2	12.25	8	12.25	12.30	-6	5,047	-0.12%
2020/02/12	5	12.25	4	12.25	12.25	1	5,200	0.02%
2020/02/11	16	12.25	112	12.20	12.25	-96	5,280	-1.82%	大賣/
2020/02/10	31	12.15	10	12.20	12.15	21	5,303	0.40%
2020/02/07	6	12.25	0.9	12.30	12.30	5.1	5,384	0.09%
2020/02/06	12	12.33	80	12.35	12.35	-68	5,398	-1.26%
2020/02/05	36.9	12.12	21	12.10	12.15	15.9	5,354	0.30%
2020/02/04	16	12.05	20	12.13	12.15	-4	5,261	-0.08%
2020/02/03	79	11.96	50	12.00	12.05	29	5,305	0.55%
2020/01/31	104	12.11	45	12.15	12.15	59	5,124	1.15%	大買/
2020/01/30	180	12.12	19	12.13	12.10	161	4,971	3.24%	大買/鉅額交易
2020/01/20	10	12.44	5	12.45	12.50	5	4,664	0.11%
2020/01/17	1	12.45	3	12.45	12.45	-2	4,600	-0.04%
2020/01/16	12	12.44	3	12.43	12.45	9	4,618	0.19%
2020/01/15	3	12.45	3	12.50	12.50	0	4,644	0.00%
2020/01/14	1	12.45	0	0.00	12.45	1	4,585	0.02%
2020/01/13	14	12.39	1	12.40	12.40	13	4,568	0.28%
2020/01/10	0	0.00	9	12.25	12.30	-9	4,650	-0.19%
2020/01/09	4	12.20	36	12.25	12.25	-32	4,636	-0.69%
2020/01/08	5.1	12.18	56	12.20	12.20	-50.9	4,629	-1.10%
2020/01/07	1	12.30	8	12.25	12.30	-7	4,570	-0.15%
2020/01/06	0	0.00	4	12.10	12.15	-4	4,541	-0.09%
2020/01/03	3.2	12.07	51	12.10	12.10	-47.8	4,529	-1.06%
2020/01/02	0	0.00	3.7	12.05	12.05	-3.7	4,500	-0.08%
2019/12/31	63	12.01	57	12.05	12.00	6	4,516	0.13%
2019/12/30	7	12.01	43	12.05	12.00	-36	4,499	-0.80%
2019/12/26	51	11.95	10	11.95	11.95	41	4,518	0.91%
2019/12/25	6	12.00	0.1	12.00	12.00	5.9	4,558	0.13%
2019/12/23	56	11.95	0	0.00	12.00	56	4,645	1.21%
2019/12/20	3	11.95	0	0.00	11.95	3	4,686	0.06%
2019/12/18	2	12.00	0	0.00	11.95	2	4,737	0.04%
2019/12/17	4	11.95	0	11.95	11.95	4	4,780	0.08%
2019/12/16	2	11.93	181	11.93	11.95	-179	4,790	-3.74%	大賣/鉅額交易
2019/12/13	107	11.90	143.3	11.94	11.90	-36.3	4,808	-0.76%	大買/大賣/
2019/12/12	6	11.90	5	11.90	11.90	1	4,794	0.02%
2019/12/11	11	11.86	1	11.85	11.90	10	4,749	0.21%
2019/12/10	8	11.85	15	11.83	11.85	-7	4,721	-0.15%
2019/12/09	16	11.85	22	11.85	11.85	-6	4,767	-0.13%
2019/12/06	0	0.00	1	11.85	11.85	-1	4,763	-0.02%
2019/12/05	2	11.85	0	0.00	11.85	2	4,792	0.04%
2019/12/04	7	11.89	2	11.90	11.90	5	4,766	0.10%
2019/12/03	6	11.90	4	11.90	11.95	2	4,797	0.04%
2019/12/02	103	11.90	100	11.95	11.95	3	4,797	0.06%	大買/
2019/11/28	6	11.95	0	0.00	11.95	6	4,769	0.13%
2019/11/27	2	11.95	3	12.00	12.00	-1	4,793	-0.02%
2019/11/26	0.2	11.95	0	0.00	11.90	0.2	4,778	0.00%
2019/11/25	5	11.91	18	11.90	11.90	-13	4,848	-0.27%
2019/11/22	4	11.90	0	0.00	11.90	4	5,085	0.08%
2019/11/21	78	11.90	0	0.00	11.90	78	5,276	1.48%
2019/11/20	0	0.00	1	11.90	11.95	-1	5,334	-0.02%
2019/11/19	52.2	11.90	6	11.90	11.90	46.2	5,419	0.85%
2019/11/18	35.1	11.85	0	0.00	11.90	35.1	5,473	0.64%
2019/11/15	2	11.90	0	0.00	11.85	2	5,474	0.04%
2019/11/13	1	11.95	0	0.00	11.95	1	5,561	0.02%
2019/11/12	11.5	12.00	0	0.00	12.00	11.5	5,614	0.20%
2019/11/11	38	11.95	2	12.00	11.95	36	5,657	0.64%
2019/11/08	28	11.90	6.1	11.91	11.95	21.9	5,546	0.39%
2019/11/07	0	0.00	1	11.85	11.85	-1	5,492	-0.02%
2019/11/06	2.5	11.83	0	0.00	11.85	2.5	5,447	0.05%
2019/11/05	38.2	11.81	1	11.80	11.85	37.2	5,393	0.69%
2019/11/01	10	11.80	0	0.00	11.80	10	5,450	0.18%
2019/10/31	15	11.79	0	0.00	11.75	15	5,542	0.27%
2019/10/30	1.9	11.77	0	0.00	11.80	1.9	5,514	0.03%
2019/10/29	7	11.76	7	11.75	11.75	0	5,526	0.00%
2019/10/25	5	11.85	0	0.00	11.80	5	5,506	0.09%
2019/10/24	6	11.85	0	0.00	11.85	6	5,485	0.11%
2019/10/23	4	11.80	1	11.80	11.80	3	5,494	0.05%
2019/10/21	1	11.85	30	11.80	11.85	-29	5,553	-0.52%
2019/10/18	4	11.80	42.2	11.82	11.90	-38.2	5,619	-0.68%
2019/10/17	15	11.80	0	0.00	11.80	15	5,500	0.27%
2019/10/16	5	11.80	0	0.00	11.80	5	5,484	0.09%
2019/10/15	6	11.80	0	0.00	11.85	6	5,482	0.11%
2019/10/14	0	0.00	2	11.85	11.85	-2	5,481	-0.04%
2019/10/09	13	11.75	5.5	11.75	11.75	7.5	5,435	0.14%
2019/10/08	0	0.00	10	11.75	11.75	-10	5,448	-0.18%
2019/10/07	5	11.77	0	0.00	11.75	5	5,497	0.09%
2019/10/04	7	11.80	1.1	11.75	11.75	5.9	5,483	0.11%
2019/10/03	3	11.80	0	0.00	11.75	3	5,482	0.05%
2019/10/02	6.8	11.89	1.1	11.85	11.80	5.7	5,476	0.10%
2019/10/01	9	11.88	0.1	11.90	11.85	8.9	5,480	0.16%
2019/09/27	95	11.90	0	0.00	11.85	95	5,447	1.74%
2019/09/26	6	11.95	0	0.00	11.95	6	5,406	0.11%
2019/09/25	4	11.94	0	0.00	11.95	4	5,510	0.07%
2019/09/24	10	11.95	2	11.95	11.95	8	5,538	0.14%
2019/09/23	16	11.99	0	0.00	12.00	16	5,509	0.29%
2019/09/19	2	11.95	1	11.95	11.95	1	5,497	0.02%
2019/09/18	4.5	11.96	0	0.00	11.95	4.5	5,488	0.08%
2019/09/17	5	11.92	1	11.90	11.90	4	5,493	0.07%
2019/09/16	0	12.05	0	0.00	12.00	0	5,546	0.00%
2019/09/12	2	11.98	0	0.00	11.95	2	5,602	0.04%
2019/09/11	8	11.96	0	0.00	12.00	8	5,706	0.14%
2019/09/10	1	11.90	5	11.90	11.95	-4	5,704	-0.07%
2019/09/09	0	0.00	1	11.85	11.85	-1	5,684	-0.02%
2019/09/06	10	11.77	1	11.75	11.80	9	5,681	0.16%
2019/09/05	9	11.73	0	0.00	11.80	9	5,745	0.16%
2019/09/03	1	11.75	0	0.00	11.75	1	6,119	0.02%
2019/09/02	5	11.75	0	0.00	11.75	5	6,242	0.08%
2019/08/30	4	11.70	1	11.70	11.80	3	6,498	0.05%
2019/08/29	11	11.74	5	11.75	11.75	6	6,575	0.09%
2019/08/28	17	11.76	1	11.75	11.75	16	6,656	0.24%
2019/08/27	30	11.64	20	11.65	11.60	10	6,643	0.15%
2019/08/26	9	12.41	17	12.43	12.45	-8	6,459	-0.12%
2019/08/23	21	12.45	50	12.45	12.50	-29	6,289	-0.46%
2019/08/22	6	12.50	6	12.52	12.50	0	6,224	0.00%
2019/08/21	13	12.52	4	12.55	12.50	9	6,194	0.15%
2019/08/20	3	12.50	0	0.00	12.55	3	6,269	0.05%
2019/08/19	5	12.55	0	0.00	12.55	5	6,294	0.08%
2019/08/16	0	0.00	24	12.47	12.45	-24	6,276	-0.38%
2019/08/15	26	12.36	2	12.40	12.35	24	6,222	0.39%
2019/08/14	2	12.50	0	0.00	12.55	2	6,212	0.03%
2019/08/13	11	12.45	0	0.00	12.45	11	6,170	0.18%
2019/08/12	18	12.42	0	0.00	12.50	18	6,160	0.29%
2019/08/08	1	12.40	0	0.00	12.40	1	6,131	0.02%
2019/08/07	3	12.38	0	0.00	12.30	3	6,166	0.05%
2019/08/06	14	12.06	10.1	12.18	12.25	4	6,224	0.06%
2019/08/05	8	12.34	26	12.30	12.30	-18	6,174	-0.29%
2019/08/02	16	12.43	13	12.49	12.40	3	6,213	0.05%
2019/08/01	15	12.56	17	12.57	12.55	-2	6,158	-0.03%
2019/07/31	11	12.70	0	0.00	12.65	11	6,169	0.18%
2019/07/29	19	12.74	0	0.00	12.75	19	6,365	0.30%
2019/07/26	3	12.77	3	12.75	12.75	0	6,497	0.00%
2019/07/25	1	12.70	3.2	12.75	12.80	-2.2	6,663	-0.03%
2019/07/24	2	12.73	0	0.00	12.70	2	6,821	0.03%
2019/07/23	1	12.75	0	0.00	12.80	1	6,955	0.01%
2019/07/19	1	12.60	15	12.65	12.65	-14	7,092	-0.20%
2019/07/18	0.6	12.60	0	0.00	12.60	0.6	7,096	0.01%
2019/07/17	14	12.55	0	0.00	12.55	14	7,086	0.20%
2019/07/15	14	12.60	1	12.55	12.60	13	7,034	0.18%
2019/07/12	5	12.60	7	12.58	12.60	-2	7,022	-0.03%
2019/07/11	0	0.00	13	12.51	12.55	-13	7,011	-0.19%
2019/07/09	3	12.45	2	12.50	12.50	1	7,017	0.01%
2019/07/08	2	12.45	0	0.00	12.45	2	7,020	0.03%
2019/07/05	0	0.00	1	12.45	12.45	-1	7,018	-0.01%
2019/07/04	1	12.40	0	0.00	12.40	1	7,176	0.01%
2019/07/03	16	12.35	0	0.00	12.40	16	7,239	0.22%
2019/07/02	7	12.34	1	12.40	12.30	6	7,284	0.08%
2019/07/01	5	12.46	0	0.00	12.45	5	7,237	0.07%
2019/06/27	18	12.47	4	12.45	12.50	14	7,246	0.19%
2019/06/26	19	12.40	8	12.45	12.45	11	7,237	0.15%
2019/06/25	10	12.40	0	0.00	12.45	10	7,224	0.14%
2019/06/24	10	12.40	0	0.00	12.45	10	7,254	0.14%
2019/06/21	0	0.00	3	12.45	12.50	-3	7,284	-0.04%
2019/06/20	4	12.45	3	12.55	12.50	1	7,287	0.01%
2019/06/19	16	12.47	0	0.00	12.55	16	7,346	0.22%
2019/06/18	31	12.44	0	0.00	12.50	31	7,272	0.43%
2019/06/17	12	12.44	6	12.45	12.45	6	7,354	0.08%
2019/06/14	11	12.40	1	12.40	12.35	10	7,446	0.13%
2019/06/13	3	12.35	0	0.00	12.30	3	7,594	0.04%
2019/06/12	29.2	12.20	90	12.17	12.25	-60.9	7,738	-0.79%
2019/06/11	23	12.53	12	12.60	12.50	11	7,488	0.15%
2019/06/10	13	12.71	19	12.73	12.70	-6	7,366	-0.08%
2019/06/06	30	12.55	25	12.51	12.55	5	7,260	0.07%
2019/06/05	11	12.41	20	12.40	12.45	-9	7,010	-0.13%
2019/06/04	10	12.31	1.1	12.30	12.30	8.9	6,885	0.13%
2019/06/03	4	12.19	0	0.00	12.30	4	6,919	0.06%
2019/05/30	12	12.11	0	0.00	12.20	12	6,788	0.18%
2019/05/29	11	12.10	1	12.05	12.10	10	6,807	0.15%
2019/05/28	4	12.13	0	0.00	12.10	4	6,798	0.06%
2019/05/27	9	12.16	10	12.20	12.20	-1	6,759	-0.01%
2019/05/24	11	12.04	10	12.05	12.10	1	6,659	0.02%
2019/05/23	28	12.07	20	12.10	12.00	8	6,584	0.12%
2019/05/22	10	12.10	7	12.09	12.10	3	6,546	0.05%
2019/05/20	8	11.86	0	0.00	11.90	8	6,529	0.12%
2019/05/17	5	11.81	1	11.85	11.85	4	6,516	0.06%
2019/05/15	31	11.83	2	11.85	11.80	29	6,523	0.44%
2019/05/14	7	11.71	20	11.70	11.75	-13	6,503	-0.20%
2019/05/13	3	11.82	15	11.83	11.80	-12	6,397	-0.19%
2019/05/10	33	11.87	4.5	11.86	11.90	28.5	6,424	0.44%
2019/05/09	9	11.81	4	11.85	11.85	5	6,341	0.08%
2019/05/08	6	11.88	3	11.85	11.90	3	6,297	0.05%
2019/05/07	2.2	11.90	13	11.90	11.90	-10.8	6,259	-0.17%
2019/05/06	36	11.88	15	11.92	11.85	21	6,235	0.34%
2019/05/03	13.1	12.03	37	12.06	12.05	-23.9	6,031	-0.40%
2019/05/02	23	12.09	50	12.11	12.15	-27	5,909	-0.46%
2019/04/30	37	11.95	94	11.97	12.00	-57	5,811	-0.98%
2019/04/29	7	11.71	77.2	11.73	11.80	-70.2	5,626	-1.25%
2019/04/26	28.2	11.45	79	11.50	11.50	-50.8	5,418	-0.94%
2019/04/25	27	11.40	0	0.00	11.40	27	5,215	0.52%
2019/04/24	18	11.35	0	0.00	11.35	18	5,158	0.35%
2019/04/22	1	11.30	0	0.00	11.30	1	5,175	0.02%
2019/04/19	0	0.00	5	11.25	11.30	-5	5,304	-0.09%
2019/04/18	11	11.25	0	0.00	11.20	11	5,285	0.21%
2019/04/17	1	11.25	0	0.00	11.25	1	5,287	0.02%
2019/04/16	18	11.22	3	11.25	11.25	15	5,247	0.29%
2019/04/15	2	11.28	0	0.00	11.30	2	5,204	0.04%
2019/04/12	3	11.20	0	0.00	11.25	3	5,159	0.06%
2019/04/11	15	11.22	3	11.25	11.25	12	5,135	0.23%
2019/04/10	49	11.18	2	11.15	11.25	47	5,099	0.92%
2019/04/09	7.1	11.30	1	11.30	11.30	6.1	4,895	0.12%
2019/04/08	15	11.35	72	11.35	11.35	-57	4,826	-1.18%
2019/04/03	17	11.37	0	0.00	11.35	17	4,730	0.36%
2019/04/02	2	11.40	0	0.00	11.35	2	4,668	0.04%
2019/04/01	3	11.40	1.1	11.40	11.40	1.9	4,628	0.04%
2019/03/29	22	11.35	0	0.00	11.40	22	4,544	0.48%
2019/03/28	2	11.35	0	0.00	11.40	2	4,474	0.04%
2019/03/27	9	11.34	0	0.00	11.40	9	4,445	0.20%
2019/03/26	52	11.35	0	0.00	11.35	52	4,395	1.18%
2019/03/25	7	11.19	0	0.00	11.20	7	4,347	0.16%
2019/03/22	4	11.26	0	0.00	11.30	4	4,262	0.09%
2019/03/21	1.2	11.26	0	0.00	11.30	1.2	4,179	0.03%
2019/03/20	45	11.35	10	11.30	11.30	35	4,143	0.84%
2019/03/19	7	11.39	30	11.40	11.40	-23	4,032	-0.57%
2019/03/18	46	11.22	4.1	11.23	11.30	42	3,907	1.07%
2019/03/15	59	11.05	1	11.05	11.05	58	3,756	1.54%
2019/03/14	1	10.95	22	10.90	10.90	-21	3,577	-0.59%
2019/03/13	1	10.90	2	10.90	10.85	-1	3,594	-0.03%
2019/03/12	1	10.95	0	0.00	10.90	1	3,577	0.03%
2019/03/11	10	10.90	0	0.00	10.90	10	3,567	0.28%
2019/03/08	7	10.86	0	0.00	10.90	7	3,557	0.20%
2019/03/07	22	10.88	24	10.89	10.85	-2	3,593	-0.06%
2019/03/06	0	0.00	1	10.75	10.80	-1	3,456	-0.03%
2019/03/05	0	0.00	2	10.70	10.70	-2	3,415	-0.06%
2019/03/04	0	0.00	22	10.70	10.75	-22	3,395	-0.65%
2019/02/27	1	10.65	0	0.00	10.65	1	3,338	0.03%
2019/02/26	26	10.66	0	0.00	10.70	26	3,328	0.78%
2019/02/25	1	10.65	1	10.60	10.65	0	3,279	0.00%
2019/02/22	2	10.60	0	0.00	10.65	2	3,243	0.06%
2019/02/21	8	10.60	31	10.63	10.60	-23	3,246	-0.71%
2019/02/20	3	10.65	0	0.00	10.65	3	3,215	0.09%
2019/02/19	3	10.60	0	0.00	10.60	3	3,131	0.10%
2019/02/18	1	10.60	0	0.00	10.60	1	3,125	0.03%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/14	10	10.55	1	10.60	10.60	9	3,057	0.29%
2019/02/12	11	10.52	19	10.50	10.50	-8	2,996	-0.27%
2019/02/11	41	10.53	1	10.55	10.50	40	3,011	1.33%
2019/01/30	4	10.50	0	0.00	10.50	4	2,916	0.14%
2019/01/29	9	10.45	0	0.00	10.45	9	2,872	0.31%
2019/01/28	1	10.45	0	0.00	10.50	1	2,861	0.03%
2019/01/25	5	10.45	0	0.00	10.45	5	2,811	0.18%
2019/01/24	58	10.41	10	10.45	10.45	48	2,781	1.73%
2019/01/22	12	10.38	5	10.45	10.45	7	2,773	0.25%
2019/01/21	0	0.00	30	10.40	10.40	-30	2,692	-1.11%
2019/01/16	5	10.35	2	10.35	10.30	3	2,877	0.10%
2019/01/15	0	0.00	7	10.40	10.35	-7	2,893	-0.24%
2019/01/14	6	10.35	0	0.00	10.35	6	2,859	0.21%
2019/01/11	18	10.35	17	10.34	10.35	1	3,041	0.03%
2019/01/09	0	0.00	8	10.25	10.25	-8	2,971	-0.27%
2019/01/08	0	0.00	2	10.20	10.15	-2	3,000	-0.07%
2018/12/28	1	10.15	9	10.15	10.20	-8	3,320	-0.24%
2018/12/25	2	10.10	0	0.00	10.10	2	3,440	0.06%
2018/12/21	1	10.10	0	0.00	10.10	1	3,604	0.03%
2018/12/20	8	10.14	5	10.15	10.15	3	3,624	0.08%
2018/12/19	14	10.15	0	0.00	10.20	14	3,665	0.38%
2018/12/18	5	10.15	0	0.00	10.15	5	3,656	0.14%
2018/12/13	0	0.00	1	10.20	10.20	-1	3,661	-0.03%
2018/12/12	4	10.15	0	0.00	10.20	4	3,720	0.11%
2018/12/07	13	10.18	0	0.00	10.20	13	3,835	0.34%
2018/12/06	3	10.15	0	0.00	10.15	3	3,851	0.08%
2018/12/05	9	10.25	0	0.00	10.20	9	3,824	0.24%
2018/12/04	40	10.40	0	0.00	10.35	40	3,871	1.03%
2018/11/30	1	10.30	0	0.00	10.20	1	3,908	0.03%
2018/11/21	4	10.20	0	0.00	10.20	4	4,067	0.10%
2018/11/20	6	10.25	0	0.00	10.25	6	4,059	0.15%
2018/11/16	30	10.25	0	0.00	10.30	30	4,103	0.73%
2018/11/15	2	10.23	0	0.00	10.25	2	4,139	0.05%
2018/11/12	4	10.20	0	0.00	10.20	4	4,190	0.10%
2018/11/05	0	10.25	0	0.00	10.25	0	4,325	0.00%
2018/10/31	10	10.20	8	10.15	10.20	2	4,391	0.05%
2018/10/29	0	0.00	0.6	10.15	10.10	-0.6	4,433	-0.01%
2018/10/26	5	10.03	3	10.15	10.15	2	4,493	0.04%
2018/10/25	7	10.01	17	10.09	10.10	-10	4,433	-0.23%
2018/10/23	9	10.18	2	10.20	10.15	7	4,772	0.15%
2018/10/22	0	0.00	0	10.35	10.30	0	4,838	0.00%
2018/10/19	16	10.18	0	0.00	10.25	16	4,913	0.33%
2018/10/18	18	10.28	0	0.00	10.30	18	4,767	0.38%
2018/10/17	6	10.36	0	0.00	10.40	6	4,813	0.12%
2018/10/15	7	10.35	10	10.40	10.30	-3	4,820	-0.06%
2018/10/12	15	10.20	1	10.35	10.35	14	4,771	0.29%
2018/10/11	26	10.24	58	10.35	10.25	-32	4,722	-0.68%
2018/10/08	0	10.55	0	0.00	10.50	0	4,611	0.00%
2018/10/05	5	10.45	4	10.58	10.50	1	4,625	0.02%
2018/10/04	4	10.66	0	0.00	10.60	4	4,549	0.09%
2018/10/03	1	10.70	2	10.75	10.70	-1	4,525	-0.02%
2018/10/02	6	10.75	0.1	10.75	10.75	5.9	4,509	0.13%
2018/10/01	10.7	10.75	0	0.00	10.75	10.7	4,506	0.24%
2018/09/28	0	0.00	10	10.70	10.75	-10	4,511	-0.22%
2018/09/27	1	10.70	0	0.00	10.70	1	4,407	0.02%
2018/09/26	0.8	10.70	1	10.65	10.65	-0.3	4,432	-0.01%
2018/09/25	10	10.65	10	10.70	10.70	0	4,404	0.00%
2018/09/21	10	10.65	5	10.65	10.70	5	4,416	0.11%
2018/09/20	0	0.00	3.1	10.65	10.70	-3.1	4,393	-0.07%
2018/09/19	4	10.60	1	10.65	10.65	3	4,380	0.07%
2018/09/18	0	0.00	2	10.65	10.65	-2	4,429	-0.05%
2018/09/17	1	10.70	0	0.00	10.60	1	4,390	0.02%
2018/09/14	40	10.60	41	10.65	10.65	-1	4,357	-0.02%
2018/09/13	13	10.55	50.1	10.60	10.60	-37.1	4,288	-0.86%
2018/09/12	40	10.45	41	10.50	10.55	-1	4,250	-0.02%
2018/09/11	1	10.45	0	0.00	10.50	1	4,227	0.02%
2018/09/07	9	10.45	0	0.00	10.45	9	4,190	0.21%
2018/09/06	0	0.00	0.1	10.45	10.40	-0.1	4,165	0.00%
2018/09/04	0	10.45	0	0.00	10.45	0	4,076	0.00%
2018/09/03	20	10.40	9.2	10.44	10.45	10.9	4,100	0.26%
2018/08/31	3	10.35	2	10.40	10.45	1	4,126	0.02%
2018/08/30	0	0.00	4	10.35	10.40	-4	4,135	-0.10%
2018/08/27	0	0.00	2	10.30	10.30	-2	4,122	-0.05%
2018/08/23	2	10.20	0	0.00	10.30	2	4,134	0.05%
2018/08/20	1	10.15	0	0.00	10.20	1	4,110	0.02%
2018/08/17	2	10.15	8	10.18	10.20	-6	4,098	-0.15%
2018/08/16	4	10.13	0	0.00	10.15	4	4,070	0.10%
2018/08/15	1	10.15	0	0.00	10.15	1	4,057	0.02%
2018/08/14	4	10.19	0	0.00	10.15	4	4,055	0.10%
2018/08/13	9	10.15	2	10.25	10.20	7	4,082	0.17%
2018/08/10	6	10.25	8	10.25	10.30	-2	4,037	-0.05%
2018/08/08	13	10.25	0	0.00	10.25	13	4,008	0.32%
2018/08/07	1	10.30	2	10.30	10.30	-1	3,976	-0.03%
2018/08/06	1	10.30	1	10.30	10.35	0	3,963	0.00%
2018/08/02	11	10.18	0	0.00	10.15	11	3,941	0.28%
2018/08/01	20	10.20	2	10.20	10.25	18	3,873	0.46%
2018/07/31	16.9	10.11	0	0.00	10.15	16.9	3,844	0.44%
2018/07/30	80	10.65	5	10.65	10.65	75	3,618	2.07%
2018/07/27	28	10.65	0	0.00	10.65	28	3,390	0.83%
2018/07/26	3	10.65	16	10.65	10.65	-13	3,323	-0.39%
2018/07/25	25	10.55	0	0.00	10.60	25	3,298	0.76%
2018/07/24	6	10.55	2	10.55	10.55	4	3,283	0.12%
2018/07/23	5	10.50	7	10.51	10.50	-2	3,231	-0.06%
2018/07/20	0	0.00	2	10.45	10.50	-2	3,157	-0.06%
2018/07/16	1	10.40	0	0.00	10.40	1	3,098	0.03%
2018/07/09	40	10.30	40	10.35	10.30	0	3,135	0.00%
2018/07/06	2	10.25	0	0.00	10.25	2	3,140	0.06%
2018/07/05	3	10.30	0	0.00	10.30	3	3,154	0.10%
2018/07/04	4	10.30	0	0.00	10.30	4	3,180	0.13%
2018/07/03	2	10.30	0	0.00	10.30	2	3,153	0.06%
2018/07/02	1	10.40	3	10.45	10.35	-2	3,165	-0.06%
2018/06/29	0	10.45	0	0.00	10.45	0	3,164	0.00%
2018/06/28	38	10.35	38	10.40	10.35	0	3,155	0.00%
2018/06/27	7	10.40	0	0.00	10.40	7	3,159	0.22%
2018/06/25	0	0.00	1	10.45	10.50	-1	3,141	-0.03%
2018/06/21	0	10.50	0	0.00	10.50	0	3,207	0.00%
2018/06/20	0	0.00	2	10.55	10.50	-2	3,237	-0.06%
2018/06/19	1	10.45	0	0.00	10.45	1	3,242	0.03%
2018/06/14	1	10.45	4	10.50	10.45	-3	3,207	-0.09%
2018/06/13	1	10.45	0	0.00	10.45	1	3,230	0.03%
2018/06/11	9	10.45	0	0.00	10.50	9	3,430	0.26%
2018/06/08	0	10.40	0	0.00	10.40	0	3,436	0.00%
2018/06/07	1	10.45	1	10.45	10.45	0	3,475	0.00%
2018/06/06	6	10.40	0	0.00	10.45	6	3,435	0.17%
2018/06/05	2	10.40	0	0.00	10.45	2	3,406	0.06%
2018/06/04	1	10.35	0	0.00	10.40	1	3,396	0.03%
2018/05/31	2	10.35	0	0.00	10.30	2	3,413	0.06%
2018/05/30	9	10.31	5	10.35	10.35	4	3,451	0.12%
2018/05/29	0	0.00	15	10.40	10.40	-15	3,428	-0.44%
2018/05/28	60	10.35	10	10.40	10.40	50	3,486	1.43%
2018/05/25	10	10.35	0	0.00	10.35	10	3,514	0.28%
2018/05/24	2	10.40	0	0.00	10.40	2	3,553	0.06%
2018/05/23	3	10.35	0	0.00	10.35	3	3,639	0.08%
2018/05/22	2	10.35	1	10.35	10.35	1	3,657	0.03%
2018/05/21	1	10.40	0	0.00	10.40	1	3,760	0.03%
2018/05/18	4	10.35	0	0.00	10.40	4	3,831	0.10%
2018/05/17	6.3	10.35	0	0.00	10.35	6.3	3,867	0.16%
2018/05/16	1	10.35	46	10.40	10.40	-45	3,913	-1.15%
2018/05/14	0	0.00	2	10.40	10.40	-2	4,292	-0.05%
2018/05/11	32	10.35	4	10.40	10.35	28	4,328	0.65%
2018/05/10	16	10.30	0	0.00	10.35	16	4,326	0.37%
2018/05/08	2	10.25	0	0.00	10.30	2	4,389	0.05%
2018/05/07	17	10.30	0	0.00	10.25	17	4,416	0.38%
2018/05/04	2	10.25	4	10.30	10.25	-2	4,431	-0.05%
2018/05/03	3	10.30	1	10.30	10.35	2	4,432	0.05%
2018/05/02	1	10.30	5.1	10.30	10.30	-4.1	4,416	-0.09%
2018/04/30	7	10.20	2	10.20	10.25	5	4,402	0.11%
2018/04/27	4	10.15	0	0.00	10.15	4	4,407	0.09%
2018/04/26	0	0.00	1	10.15	10.15	-1	4,452	-0.02%
2018/04/24	2	10.15	0	0.00	10.20	2	4,588	0.04%
2018/04/23	5	10.15	0	0.00	10.20	5	4,637	0.11%
2018/04/19	3	10.15	0	0.00	10.20	3	4,747	0.06%
2018/04/17	1	10.15	15.1	10.18	10.15	-14.1	4,876	-0.29%
2018/04/11	19	10.20	12	10.20	10.20	7	4,993	0.14%
2018/04/10	4	10.20	0	0.00	10.20	4	5,003	0.08%
2018/04/09	1	10.15	0	0.00	10.20	1	5,028	0.02%
2018/04/03	3	10.15	0	0.00	10.15	3	5,016	0.06%
2018/04/02	0	0.00	16	10.25	10.20	-16	5,002	-0.32%
2018/03/31	2	10.23	8	10.20	10.20	-6	4,993	-0.12%
2018/03/30	8	10.20	0	0.00	10.20	8	5,000	0.16%
2018/03/29	27	10.20	0	0.00	10.20	27	4,992	0.54%
2018/03/28	0	0.00	2	10.20	10.25	-2	4,931	-0.04%
2018/03/27	7	10.24	0	0.00	10.25	7	4,912	0.14%
2018/03/26	4	10.21	0	0.00	10.20	4	4,871	0.08%
2018/03/23	11	10.25	20	10.25	10.25	-9	4,854	-0.19%
2018/03/22	52	10.35	20	10.30	10.30	32	4,828	0.66%
2018/03/21	16	10.35	0	0.00	10.35	16	4,827	0.33%
2018/03/20	7	10.35	0	0.00	10.35	7	4,859	0.14%
2018/03/19	25	10.40	0	0.00	10.40	25	4,873	0.51%
2018/03/16	5	10.30	3	10.40	10.40	2	4,851	0.04%
2018/03/15	1	10.25	10	10.30	10.25	-9	4,738	-0.19%
2018/03/13	12	10.20	4	10.20	10.25	8	4,605	0.17%
2018/03/09	3	10.15	1	10.15	10.15	2	4,563	0.04%
2018/03/06	51	10.14	40	10.14	10.10	11	4,787	0.23%
2018/03/05	40	10.15	50	10.19	10.10	-10	4,831	-0.21%
2018/02/27	0	10.15	0	0.00	10.15	0	4,699	0.00%
2018/02/23	40	10.15	40	10.20	10.20	0	4,680	0.00%
2018/02/21	0	0.00	6	10.10	10.15	-6	4,736	-0.13%
2018/02/12	33	10.00	30	10.05	10.00	3	4,626	0.06%
2018/02/09	3	9.92	0	0.00	10.05	3	4,513	0.07%
2018/02/08	11	9.97	5	9.97	10.00	6	4,451	0.13%
2018/02/07	18	10.00	5	9.97	10.00	13	4,414	0.29%
2018/02/06	29	9.92	0	0.00	9.88	29	4,306	0.67%
2018/02/02	0	10.15	0	0.00	10.15	0	3,992	0.00%
2018/01/30	0	0.00	5	10.20	10.15	-5	3,939	-0.13%
2018/01/29	0	0.00	50	10.25	10.25	-50	3,922	-1.27%
2018/01/22	3	10.25	0	0.00	10.25	3	3,785	0.08%
2018/01/19	0	0.00	1	10.25	10.25	-1	3,734	-0.03%
2018/01/18	10	10.25	4	10.28	10.20	6	3,691	0.16%
2018/01/16	50	10.20	0	0.00	10.25	50	3,560	1.40%
2018/01/15	0	0.00	4	10.20	10.25	-4	3,544	-0.11%
2018/01/12	0	0.00	11	10.19	10.20	-11	3,618	-0.30%
2018/01/10	5	10.10	1	10.10	10.05	4	3,512	0.11%
2018/01/08	1	10.05	0	0.00	10.10	1	3,454	0.03%
2018/01/05	3	10.05	0	0.00	10.05	3	3,377	0.09%
2018/01/04	2	10.00	0	0.00	10.05	2	3,321	0.06%
2018/01/03	0	0.00	10	9.93	9.97	-10	3,281	-0.30%