台中銀 (2812)-國泰-松江券商分點個股進出

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
17.90
漲跌
▼0.10
漲幅
-0.56%
成交量
1,644張
產業
上市金融類股
883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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/10/25	51	17.90	0	0.00	17.90	51	4,577	1.11%
2024/10/24	3	17.97	0	0.00	18.00	3	4,644	0.06%
2024/10/23	5.5	17.99	5	18.05	17.95	0.5	4,807	0.01%
2024/10/22	1.2	18.10	0	0.00	18.10	1.2	5,109	0.02%
2024/10/18	7.2	18.18	0	0.00	18.25	7.2	5,654	0.13%
2024/10/17	0.1	18.00	0	0.00	18.10	0.1	5,783	0.00%
2024/10/16	6.1	17.96	0	0.00	17.90	6.1	5,855	0.10%
2024/10/15	0.2	18.00	1	18.00	18.00	-0.8	5,946	-0.01%
2024/10/14	2.2	17.93	2	17.95	17.95	0.2	5,922	0.00%
2024/10/11	11.1	17.99	1	18.00	17.90	10.1	6,007	0.17%
2024/10/09	1.4	18.03	0	0.00	17.95	1.4	6,130	0.02%
2024/10/08	2.1	18.18	0	0.00	18.10	2.1	6,172	0.03%
2024/10/07	0.2	18.30	0	0.00	18.35	0.2	6,237	0.00%
2024/10/04	1.7	18.14	8	18.15	18.20	-6.3	6,378	-0.10%
2024/10/01	1.5	18.28	18.3	18.25	18.30	-16.8	6,396	-0.26%
2024/09/30	2.1	18.35	0.1	18.45	18.40	2	6,410	0.03%
2024/09/27	10	18.30	0	18.40	18.45	10	6,431	0.16%
2024/09/26	0.7	18.42	0	0.00	18.35	0.7	6,440	0.01%
2024/09/25	0	0.00	2.5	18.39	18.40	-2.5	6,447	-0.04%
2024/09/24	2.6	18.30	10	18.35	18.35	-7.5	6,443	-0.12%
2024/09/23	2.2	18.30	0	0.00	18.35	2.2	6,496	0.03%
2024/09/20	0.2	18.20	0	0.00	18.30	0.2	6,568	0.00%
2024/09/19	7	18.15	0	0.00	18.20	7	6,562	0.11%
2024/09/18	1.1	18.10	0	0.00	18.10	1.1	6,623	0.02%
2024/09/16	3	18.13	1.3	18.11	18.15	1.7	6,679	0.03%
2024/09/13	0.2	17.95	0	0.00	17.95	0.2	6,715	0.00%
2024/09/12	2	17.88	0	0.00	18.00	2	6,771	0.03%
2024/09/11	7.1	17.76	0	0.00	17.75	7.1	6,757	0.11%
2024/09/10	5.2	17.75	0	0.00	17.80	5.2	6,762	0.08%
2024/09/09	0	17.75	2	17.68	17.70	-2	6,743	-0.03%
2024/09/06	2	17.73	0	0.00	17.80	2	6,725	0.03%
2024/09/05	0.3	17.95	0	0.00	17.80	0.3	6,735	0.00%
2024/09/04	7.7	17.86	0	17.95	17.80	7.7	6,756	0.11%
2024/09/03	0.8	18.19	0	0.00	18.15	0.8	6,656	0.01%
2024/09/02	0	0.00	2.1	18.28	18.30	-2.1	6,641	-0.03%
2024/08/30	0	0.00	1	17.90	18.05	-1	6,581	-0.02%
2024/08/28	3	17.85	0	0.00	17.80	3	6,572	0.05%
2024/08/27	1.3	17.81	0.9	17.88	17.90	0.4	6,705	0.01%
2024/08/26	2	17.90	2	17.95	17.85	0	6,724	0.00%
2024/08/22	1.3	17.73	0.1	17.85	17.75	1.3	6,717	0.02%
2024/08/21	5.2	17.73	0.1	17.80	17.80	5	6,749	0.07%
2024/08/20	0.1	17.70	0.5	17.80	17.65	-0.4	6,726	-0.01%
2024/08/19	0.2	17.69	0	0.00	17.60	0.2	6,796	0.00%
2024/08/16	0.1	17.80	6	17.80	17.75	-6	6,844	-0.09%
2024/08/15	0.5	17.84	0	0.00	17.65	0.5	6,928	0.01%
2024/08/14	1	17.85	9	17.82	17.95	-8	7,018	-0.11%
2024/08/13	1.2	17.55	13	17.55	17.55	-11.8	7,019	-0.17%
2024/08/12	1.7	17.62	2.1	17.70	17.50	-0.4	7,056	-0.01%
2024/08/09	4	17.48	5	17.45	17.45	-1	7,059	-0.01%
2024/08/08	0.8	17.05	1	17.05	16.95	-0.2	6,984	0.00%
2024/08/07	5	17.03	0	0.00	17.05	5	6,963	0.07%
2024/08/06	20.8	16.56	10.8	16.80	16.80	10	6,918	0.14%
2024/08/05	23.5	16.73	13.6	16.78	16.50	9.8	6,703	0.15%
2024/08/02	6.5	17.81	0	0.00	17.80	6.5	6,318	0.10%
2024/08/01	0.1	18.00	1	17.90	18.10	-0.9	6,305	-0.01%
2024/07/31	3	17.90	0.1	18.00	17.80	2.9	6,351	0.05%
2024/07/30	7.1	17.83	1.4	17.74	17.80	5.7	6,386	0.09%
2024/07/29	0.2	18.05	0.2	18.05	18.05	0	6,228	0.00%
2024/07/26	9.1	18.00	16.5	18.02	18.00	-7.4	6,202	-0.12%
2024/07/23	28.3	18.22	1	18.20	18.20	27.3	6,138	0.44%
2024/07/22	10.3	19.50	1	19.30	19.55	9.3	5,832	0.16%
2024/07/19	12.1	19.57	1	19.50	19.60	11.1	5,519	0.20%
2024/07/18	12.2	19.78	0	0.00	19.95	12.2	5,388	0.23%
2024/07/17	5	19.84	0	0.00	19.75	5	5,375	0.09%
2024/07/16	0	0.00	0.3	19.93	19.80	-0.3	5,389	0.00%
2024/07/15	4.6	19.76	0	0.00	19.80	4.6	5,417	0.08%
2024/07/12	0.1	19.70	0.5	19.85	19.90	-0.5	5,396	-0.01%
2024/07/11	0.2	19.75	4	19.65	19.75	-3.8	5,348	-0.07%
2024/07/10	0	0.00	1	19.30	19.15	-1	5,319	-0.02%
2024/07/09	9.2	18.94	0.5	19.00	19.00	8.7	5,290	0.16%
2024/07/08	10	18.90	3.8	18.87	19.00	6.3	5,244	0.12%
2024/07/05	0	0.00	0.9	18.65	18.60	-0.9	5,155	-0.02%
2024/07/04	0	18.40	0	0.00	18.50	0	5,176	0.00%
2024/07/03	4.5	18.40	8.3	18.39	18.40	-3.8	5,174	-0.07%
2024/07/02	0.3	18.30	0	0.00	18.25	0.3	5,162	0.01%
2024/07/01	1.3	18.31	14	18.30	18.35	-12.7	5,154	-0.25%
2024/06/28	0	0.00	2	18.25	18.30	-2	5,159	-0.04%
2024/06/27	6.4	18.21	0	0.00	18.20	6.4	5,155	0.12%
2024/06/26	1.4	18.39	0	0.00	18.35	1.4	5,121	0.03%
2024/06/25	2.1	18.46	1	18.60	18.50	1.1	5,061	0.02%
2024/06/24	4.2	18.45	7	18.55	18.60	-2.8	5,082	-0.06%
2024/06/21	0.1	18.50	3	18.55	18.55	-2.9	5,035	-0.06%
2024/06/20	10.1	18.55	4.6	18.61	18.50	5.5	5,004	0.11%
2024/06/19	2.1	18.65	3	18.68	18.65	-1	4,992	-0.02%
2024/06/18	0	0.00	6.1	18.51	18.50	-6.1	5,001	-0.12%
2024/06/17	0.2	18.50	2.3	18.50	18.45	-2	5,106	-0.04%
2024/06/14	0.3	18.45	3	18.40	18.45	-2.8	5,218	-0.05%
2024/06/13	1	18.40	1	18.45	18.40	0	5,373	0.00%
2024/06/12	3.2	18.42	2.7	18.46	18.40	0.5	5,750	0.01%
2024/06/11	0.2	18.50	0	0.00	18.45	0.2	5,906	0.00%
2024/06/07	10.2	18.65	2	18.60	18.60	8.2	5,966	0.14%
2024/06/06	0	0.00	1.1	18.60	18.55	-1.1	6,000	-0.02%
2024/06/05	3	18.57	2	18.65	18.55	1	6,057	0.02%
2024/06/04	2	18.45	3.9	18.55	18.50	-1.9	6,155	-0.03%
2024/06/03	1	18.50	0	0.00	18.55	1	6,242	0.02%
2024/05/31	0.1	18.40	10.5	18.54	18.70	-10.4	6,401	-0.16%
2024/05/29	1.1	18.21	0.2	18.30	18.20	0.9	6,371	0.01%
2024/05/28	1.6	18.37	2.1	18.35	18.35	-0.5	6,450	-0.01%
2024/05/27	1.1	18.20	2	18.28	18.25	-1	6,608	-0.01%
2024/05/24	1.1	18.30	1	18.30	18.30	0.1	6,754	0.00%
2024/05/23	5.3	18.20	0	0.00	18.15	5.3	7,222	0.07%
2024/05/22	0	0.00	6	18.50	18.50	-6	7,218	-0.08%
2024/05/21	2	18.00	1	18.10	18.20	1	7,205	0.01%
2024/05/20	0	0.00	11	18.17	18.25	-11	7,192	-0.15%
2024/05/17	8.1	17.95	5.9	18.01	18.10	2.2	7,110	0.03%
2024/05/16	4.4	17.96	6	18.00	17.95	-1.6	7,127	-0.02%
2024/05/15	4.5	17.94	2.5	17.96	17.90	2	7,203	0.03%
2024/05/14	7.1	17.92	1	18.05	17.90	6.1	7,288	0.08%
2024/05/13	6.1	18.05	21	18.00	18.05	-15	7,381	-0.20%
2024/05/10	0	0.00	2	18.05	18.05	-2	7,667	-0.03%
2024/05/09	2.2	17.99	5	18.00	17.85	-2.8	9,122	-0.03%
2024/05/08	2	17.90	0	0.00	17.90	2	9,200	0.02%
2024/05/07	33.8	17.99	0	0.00	18.00	33.8	9,213	0.37%
2024/05/06	1	18.05	2	18.15	18.05	-1	9,132	-0.01%
2024/05/03	2.4	17.88	0	0.00	17.80	2.4	9,025	0.03%
2024/05/02	2.2	17.75	0	0.00	17.80	2.2	8,951	0.02%
2024/04/30	1	17.70	0	0.00	17.70	1	8,924	0.01%
2024/04/29	0.6	17.70	6	17.78	17.80	-5.4	8,881	-0.06%
2024/04/26	1	17.50	0	0.00	17.45	1	8,785	0.01%
2024/04/25	0	0.00	0.1	17.50	17.45	-0.1	8,782	0.00%
2024/04/24	5.1	17.56	0	0.00	17.45	5.1	8,771	0.06%
2024/04/23	1	17.70	7	17.56	17.70	-6	8,759	-0.07%
2024/04/22	1.1	17.30	6	17.40	17.30	-4.9	8,673	-0.06%
2024/04/19	14.7	16.99	1	17.00	17.10	13.7	8,587	0.16%
2024/04/17	1	17.10	0	0.00	17.30	1	8,453	0.01%
2024/04/16	4.4	17.14	0	0.00	17.00	4.4	8,584	0.05%
2024/04/15	0.2	17.37	0.2	17.35	17.40	-0.1	8,476	0.00%
2024/04/12	3.2	17.30	0	0.00	17.25	3.2	8,441	0.04%
2024/04/11	1	17.40	5	17.45	17.45	-4	8,412	-0.05%
2024/04/10	2	17.30	4.1	17.20	17.30	-2.1	8,352	-0.03%
2024/04/09	0.3	17.15	0.3	17.15	17.15	0	8,298	0.00%
2024/04/08	0.1	17.15	0	0.00	17.10	0.1	8,280	0.00%
2024/04/03	1.1	16.95	0	0.00	17.00	1.1	8,262	0.01%
2024/04/02	1.6	17.07	2.1	17.08	17.00	-0.5	8,243	-0.01%
2024/04/01	6	17.16	7	17.16	17.10	-1	8,240	-0.01%
2024/03/29	0.1	17.05	0.3	17.15	17.10	-0.2	8,224	0.00%
2024/03/28	10	17.10	0.3	17.10	17.05	9.7	8,205	0.12%
2024/03/27	1	16.95	0.5	17.00	17.05	0.5	8,207	0.01%
2024/03/26	3.7	16.91	0	0.00	16.85	3.7	8,182	0.04%
2024/03/25	3.1	16.85	0	0.00	16.90	3.1	8,172	0.04%
2024/03/22	6.2	17.01	21.3	17.00	17.00	-15.1	8,244	-0.18%
2024/03/21	3.2	16.90	0.1	16.95	16.95	3.1	8,273	0.04%
2024/03/20	23	16.81	2	16.85	16.75	21	8,250	0.25%
2024/03/19	2.2	16.98	0.3	17.00	16.90	1.9	8,199	0.02%
2024/03/18	13.8	17.12	1	16.95	17.10	12.8	8,193	0.16%
2024/03/15	24.9	17.23	5	17.30	17.20	19.9	8,090	0.25%
2024/03/14	4.9	17.61	19.2	17.59	17.55	-14.3	7,817	-0.18%
2024/03/13	1.5	17.40	13	17.58	17.55	-11.5	7,716	-0.15%
2024/03/12	1	17.25	1.1	17.30	17.30	-0.1	7,655	0.00%
2024/03/11	0	0.00	1.1	17.15	17.15	-1.1	7,752	-0.01%
2024/03/08	2.5	17.15	0	0.00	17.10	2.5	7,737	0.03%
2024/03/07	2.7	17.05	0.6	17.09	17.15	2.1	7,643	0.03%
2024/03/06	0.3	17.05	30	17.05	17.10	-29.7	7,564	-0.39%
2024/03/05	2	16.70	1	16.75	16.75	1	7,463	0.01%
2024/03/04	0.5	16.78	3	16.75	16.75	-2.5	7,428	-0.03%
2024/03/01	0.9	16.76	6	16.68	16.80	-5.1	7,384	-0.07%
2024/02/29	0.3	16.65	9	16.61	16.65	-8.7	7,294	-0.12%
2024/02/27	4	16.33	15	16.31	16.40	-11	7,143	-0.15%
2024/02/26	19.1	16.38	51.5	16.29	16.40	-32.4	7,083	-0.46%
2024/02/23	8.3	15.67	2	15.68	15.70	6.3	6,620	0.10%
2024/02/22	35.1	15.80	2	15.78	15.80	33.1	6,636	0.50%
2024/02/21	1.9	15.66	0	0.00	15.85	1.9	6,618	0.03%
2024/02/20	1.6	15.62	8	15.64	15.60	-6.4	6,703	-0.10%
2024/02/19	7	15.56	7	15.58	15.60	0	6,726	0.00%
2024/02/16	2.9	15.51	4	15.54	15.50	-1.1	6,724	-0.02%
2024/02/15	2.2	15.45	4.4	15.45	15.50	-2.2	6,602	-0.03%
2024/02/05	32.3	15.37	25.2	15.37	15.35	7.1	6,461	0.11%
2024/02/02	17.1	15.33	262.3	15.24	15.40	-245.2	6,356	-3.86%	大賣/鉅額交易
2024/02/01	144.6	15.19	9.4	15.31	15.30	135.3	6,057	2.23%	大買/鉅額交易
2024/01/31	7.6	15.78	4	15.80	15.70	3.6	4,569	0.08%
2024/01/29	5.5	15.95	0	0.00	15.95	5.5	4,450	0.12%
2024/01/26	0.1	16.00	2	16.00	16.00	-1.9	4,453	-0.04%
2024/01/25	1.3	15.95	0	0.00	15.90	1.3	4,461	0.03%
2024/01/24	1.5	15.92	0	0.00	15.90	1.5	4,468	0.03%
2024/01/23	1.2	15.91	2	15.95	15.95	-0.8	4,477	-0.02%
2024/01/22	2.3	15.90	0	0.00	15.85	2.3	4,498	0.05%
2024/01/19	0.2	15.85	0	0.00	15.95	0.2	4,497	0.00%
2024/01/18	0.1	15.84	1	15.85	15.85	-0.9	4,502	-0.02%
2024/01/17	9.7	15.84	0	0.00	15.80	9.7	4,485	0.22%
2024/01/16	3.2	15.94	4	15.95	15.90	-0.8	4,430	-0.02%
2024/01/15	1	16.10	0	0.00	16.10	1	4,366	0.02%
2024/01/12	0.3	16.13	0	0.00	16.15	0.3	4,399	0.01%
2024/01/11	0.1	16.20	1	16.20	16.20	-0.9	4,382	-0.02%
2024/01/10	0	0.00	7	16.11	16.15	-7	4,400	-0.16%
2024/01/09	0.5	15.92	1	15.90	15.85	-0.5	4,223	-0.01%
2024/01/08	0.1	16.05	1	16.00	15.90	-0.9	4,216	-0.02%
2024/01/05	0.2	15.95	0.8	15.95	15.95	-0.6	4,209	-0.01%
2024/01/04	0.1	15.95	0	0.00	15.95	0.1	4,224	0.00%
2024/01/03	0.2	15.90	4	15.90	15.90	-3.8	4,301	-0.09%
2024/01/02	3.6	15.90	90	15.90	15.90	-86.4	4,294	-2.01%
2023/12/29	1.5	15.92	0	0.00	15.90	1.5	4,321	0.03%
2023/12/27	1.2	15.90	0	0.00	15.90	1.2	4,332	0.03%
2023/12/26	0	15.95	0	0.00	15.95	0	4,327	0.00%
2023/12/25	1.1	15.72	0.1	15.85	15.80	1	4,334	0.02%
2023/12/22	11.5	15.70	0	0.00	15.70	11.5	4,353	0.26%
2023/12/21	2	15.75	0.4	15.85	15.75	1.6	4,350	0.04%
2023/12/20	2.1	15.90	2.1	15.85	15.90	0	4,329	0.00%
2023/12/19	6.8	15.77	4	15.73	15.75	2.8	4,316	0.06%
2023/12/18	14.3	16.03	2	16.00	15.95	12.3	4,231	0.29%
2023/12/15	0	0.00	3	16.30	16.20	-3	4,157	-0.07%
2023/12/14	2.4	16.30	12.1	16.36	16.35	-9.7	4,138	-0.23%
2023/12/13	15.8	16.26	37.2	16.28	16.20	-21.4	4,085	-0.52%
2023/12/12	6.1	16.47	5	16.50	16.50	1.1	3,978	0.03%
2023/12/11	2.5	16.41	6.3	16.42	16.45	-3.8	3,940	-0.10%
2023/12/08	0.4	16.13	36	16.11	16.20	-35.6	3,811	-0.93%
2023/12/07	103	16.00	0.4	16.00	16.05	102.6	3,739	2.74%	大買/鉅額交易
2023/12/06	0	0.00	1	16.10	16.05	-1	3,707	-0.03%
2023/12/05	0.1	15.85	1	15.80	15.80	-0.9	3,551	-0.03%
2023/12/04	0.2	15.80	0	0.00	15.80	0.2	3,503	0.00%
2023/12/01	1	15.75	0	0.00	15.75	1	3,500	0.03%
2023/11/30	0.2	15.65	4	15.80	15.80	-3.8	3,475	-0.11%
2023/11/29	0	0.00	10	15.65	15.65	-10	3,395	-0.29%
2023/11/28	0	0.00	4	15.63	15.65	-4	3,389	-0.12%
2023/11/27	2.8	15.56	2	15.58	15.55	0.8	3,344	0.02%
2023/11/24	7.1	15.61	0	0.00	15.60	7.1	3,336	0.21%
2023/11/23	0	0.00	4	15.65	15.70	-4	3,312	-0.12%
2023/11/22	0.3	15.40	8	15.43	15.50	-7.7	3,201	-0.24%
2023/11/21	5	15.45	2	15.45	15.45	3	3,169	0.09%
2023/11/20	0	0.00	2.2	15.40	15.40	-2.2	3,079	-0.07%
2023/11/17	0.1	15.20	13	15.30	15.35	-12.9	3,026	-0.43%
2023/11/16	0	0.00	2.3	15.04	15.05	-2.3	2,867	-0.08%
2023/11/14	2	14.95	1	14.95	14.95	1	2,820	0.04%
2023/11/13	0.8	14.92	0	0.00	14.90	0.8	2,868	0.03%
2023/11/10	4.1	14.90	12	14.91	14.90	-7.9	2,997	-0.26%
2023/11/09	0.5	14.88	4	14.90	14.90	-3.5	3,030	-0.12%
2023/11/08	5	14.85	0	0.00	14.85	5	3,096	0.16%
2023/11/07	0.6	14.88	0	0.00	14.85	0.6	3,084	0.02%
2023/11/06	7	14.85	0	0.00	14.90	7	3,086	0.23%
2023/11/03	2.2	14.85	0	0.00	14.80	2.2	3,084	0.07%
2023/11/02	0	14.75	2	14.75	14.80	-2	3,126	-0.06%
2023/11/01	2	14.68	1	14.65	14.70	1	3,122	0.03%
2023/10/31	0	14.75	0	0.00	14.70	0	3,135	0.00%
2023/10/30	1.5	14.70	0	0.00	14.65	1.5	3,243	0.05%
2023/10/27	4.3	14.78	0	0.00	14.70	4.3	3,250	0.13%
2023/10/26	1.3	14.71	13	14.66	14.75	-11.7	3,303	-0.35%
2023/10/24	4	14.75	1	14.75	14.75	3	3,336	0.09%
2023/10/23	3	14.78	0.3	14.80	14.80	2.7	3,373	0.08%
2023/10/20	11.9	14.76	0.1	14.80	14.85	11.7	3,402	0.35%
2023/10/19	0.1	14.85	1	14.90	14.90	-0.9	3,428	-0.03%
2023/10/18	5.8	14.84	15	14.85	14.90	-9.2	3,467	-0.27%
2023/10/17	1.4	14.90	2	14.95	14.90	-0.6	3,476	-0.02%
2023/10/16	3.3	14.92	1	14.95	14.95	2.3	3,655	0.06%
2023/10/13	1.2	14.99	0.3	15.00	14.95	1	4,098	0.02%
2023/10/12	16	14.95	6	14.95	15.00	10	4,414	0.23%
2023/10/11	15	14.92	0	0.00	14.95	15	4,524	0.33%
2023/10/06	2	14.75	2	14.75	14.75	0	4,514	0.00%
2023/10/05	3.2	14.67	2	14.72	14.70	1.2	4,580	0.03%
2023/10/04	8.1	14.74	1.2	14.72	14.70	6.9	4,602	0.15%
2023/10/02	8.2	14.75	0.2	14.78	14.75	8	4,752	0.17%
2023/09/28	0.2	14.75	0	0.00	14.65	0.2	4,891	0.00%
2023/09/27	1	14.70	0	0.00	14.70	1	4,938	0.02%
2023/09/26	2.4	14.71	0	0.00	14.70	2.4	4,961	0.05%
2023/09/22	0	14.85	1	14.75	14.75	-1	5,226	-0.02%
2023/09/21	3.4	14.80	1.6	14.82	14.75	1.8	5,228	0.03%
2023/09/20	2	14.90	0	0.00	14.90	2	5,212	0.04%
2023/09/19	2.3	14.86	0	0.00	14.85	2.3	5,230	0.04%
2023/09/15	4.2	14.95	0	0.00	14.95	4.2	5,308	0.08%
2023/09/14	1.6	14.90	0	0.00	14.90	1.6	5,299	0.03%
2023/09/13	0	0.00	3	14.90	14.90	-3	5,311	-0.06%
2023/09/12	0	0.00	1	14.80	14.85	-1	5,371	-0.02%
2023/09/11	1	14.75	3	14.75	14.80	-2	5,403	-0.04%
2023/09/08	2	14.75	3.3	14.80	14.80	-1.3	5,393	-0.02%
2023/09/07	1	14.80	0	0.00	14.75	1	5,419	0.02%
2023/09/06	4.5	14.87	0.8	14.90	14.80	3.7	5,466	0.07%
2023/09/04	17	14.92	3.7	14.91	14.90	13.3	5,520	0.24%
2023/09/01	1	14.75	0	14.80	14.85	1	5,539	0.02%
2023/08/31	2.5	14.76	0	0.00	14.75	2.5	5,542	0.05%
2023/08/30	3	14.75	0	0.00	14.80	3	5,615	0.05%
2023/08/29	5.3	14.80	6	14.80	14.80	-0.7	5,620	-0.01%
2023/08/28	0.1	14.66	2	14.65	14.70	-1.9	5,646	-0.03%
2023/08/25	1.5	14.62	1	14.65	14.60	0.5	5,686	0.01%
2023/08/24	0.1	14.65	0	0.00	14.65	0.1	5,703	0.00%
2023/08/23	0	0.00	1	14.65	14.60	-1	5,763	-0.02%
2023/08/22	2.1	14.63	4	14.64	14.65	-1.9	5,809	-0.03%
2023/08/21	0	14.65	1.1	14.60	14.65	-1.1	5,828	-0.02%
2023/08/18	8.2	14.59	1.1	14.63	14.55	7.1	5,861	0.12%
2023/08/17	12.4	14.38	13	14.38	14.55	-0.6	5,830	-0.01%
2023/08/16	10.7	14.38	1	14.45	14.50	9.7	5,797	0.17%
2023/08/15	0.2	14.74	0	0.00	14.65	0.2	5,689	0.00%
2023/08/14	4.3	14.74	1	14.70	14.70	3.3	5,704	0.06%
2023/08/11	1.2	14.86	0	0.00	14.90	1.2	5,765	0.02%
2023/08/10	0.2	14.90	5	14.85	14.85	-4.9	5,816	-0.08%
2023/08/08	0.7	14.85	0	0.00	14.80	0.7	5,865	0.01%
2023/08/07	0.1	14.95	0.1	14.95	14.90	-0.1	5,967	0.00%
2023/08/04	0.7	14.90	0	0.00	14.85	0.7	5,993	0.01%
2023/08/02	10.3	14.84	0	0.00	14.85	10.3	6,033	0.17%
2023/08/01	0.4	14.98	0	0.00	15.00	0.4	6,003	0.01%
2023/07/31	15.1	14.92	0	15.05	14.90	15.1	6,038	0.25%
2023/07/28	3.1	15.00	0.1	15.05	15.00	3	6,037	0.05%
2023/07/27	14.2	15.00	0	0.00	15.05	14.2	6,158	0.23%
2023/07/26	1	15.05	39.6	15.05	15.05	-38.6	6,289	-0.61%
2023/07/25	11.1	14.90	6.5	14.86	14.90	4.6	6,312	0.07%
2023/07/24	8.2	14.81	0	0.00	14.80	8.2	6,290	0.13%
2023/07/21	7	14.91	0	0.00	14.90	7	6,277	0.11%
2023/07/20	11	14.95	0	0.00	14.95	11	6,368	0.17%
2023/07/19	3.3	14.96	10	15.00	15.00	-6.7	6,347	-0.11%
2023/07/18	57.5	15.04	18.5	15.14	15.15	39	6,220	0.63%
2023/07/17	5.6	15.71	8.3	15.74	15.75	-2.7	5,840	-0.05%
2023/07/14	2	15.50	12	15.50	15.55	-10	5,566	-0.18%
2023/07/13	3	15.50	6	15.49	15.45	-3	5,480	-0.05%
2023/07/12	22	15.45	0	0.00	15.50	22	5,504	0.40%
2023/07/11	0	15.40	0	0.00	15.45	0	5,482	0.00%
2023/07/10	10	15.25	0	0.00	15.25	10	5,506	0.18%
2023/07/07	2.1	15.05	0	0.00	15.20	2.1	5,473	0.04%
2023/07/06	7.2	15.29	9	15.32	15.20	-1.8	5,464	-0.03%
2023/07/05	5.1	15.55	5	15.55	15.50	0.1	5,340	0.00%
2023/07/04	4	15.45	5	15.45	15.45	-1	5,311	-0.02%
2023/07/03	2	15.50	2	15.50	15.45	0	5,297	0.00%
2023/06/30	0.2	15.00	2.1	15.20	15.20	-1.9	5,217	-0.04%
2023/06/29	0	0.00	1	14.95	14.95	-1	5,042	-0.02%
2023/06/27	0.1	14.90	0.1	14.90	14.90	-0.1	5,091	0.00%
2023/06/26	1.1	14.95	1.1	14.95	14.95	-0.1	5,095	0.00%
2023/06/21	3.2	14.85	0	0.00	14.90	3.2	5,055	0.06%
2023/06/20	0.1	14.80	0	0.00	14.80	0.1	5,070	0.00%
2023/06/19	1.4	14.80	0	0.00	14.80	1.4	5,120	0.03%
2023/06/16	4	14.83	0	0.00	14.80	4	5,149	0.08%
2023/06/15	3.1	14.83	2	14.85	14.80	1.1	5,129	0.02%
2023/06/14	1	14.95	1	14.90	14.90	0	5,187	0.00%
2023/06/13	0	14.95	0.2	14.90	14.90	-0.2	5,393	0.00%
2023/06/12	0	14.85	0.1	14.90	14.85	-0.1	5,429	0.00%
2023/06/09	3.2	14.75	2	14.75	14.75	1.2	5,640	0.02%
2023/06/08	2.1	14.75	1	14.75	14.70	1.1	5,831	0.02%
2023/06/07	5	14.80	1	14.80	14.80	4	5,987	0.07%
2023/06/06	0	14.80	0	0.00	14.80	0	6,036	0.00%
2023/06/05	0.1	14.80	5	14.80	14.75	-4.9	6,096	-0.08%
2023/06/02	2	14.65	0	0.00	14.70	2	6,155	0.03%
2023/06/01	0.5	14.68	0	0.00	14.65	0.5	6,229	0.01%
2023/05/31	3.4	14.69	0	0.00	14.65	3.4	6,269	0.05%
2023/05/30	0	0.00	2	14.70	14.70	-2	6,363	-0.03%
2023/05/29	5.1	14.60	1	14.65	14.65	4.1	6,459	0.06%
2023/05/26	3.1	14.60	1	14.65	14.60	2.1	6,599	0.03%
2023/05/25	3.1	14.68	0	0.00	14.65	3.1	6,690	0.05%
2023/05/24	12.5	14.70	0	0.00	14.70	12.5	6,793	0.18%
2023/05/22	1.1	14.70	1	14.70	14.70	0.1	6,994	0.00%
2023/05/19	0	0.00	0.1	14.75	14.70	-0.1	7,004	0.00%
2023/05/18	5.3	14.73	6	14.73	14.70	-0.7	7,049	-0.01%
2023/05/17	1	14.60	1	14.70	14.75	0	7,009	0.00%
2023/05/16	1.1	14.60	0	0.00	14.65	1.1	6,928	0.02%
2023/05/15	1	14.50	1	14.55	14.60	0	6,957	0.00%
2023/05/12	0.4	14.46	25	14.45	14.55	-24.7	6,983	-0.35%
2023/05/11	8.1	14.56	48	14.55	14.55	-39.9	7,003	-0.57%
2023/05/10	2	14.65	2	14.70	14.70	0	6,955	0.00%
2023/05/09	2.5	14.62	2	14.65	14.70	0.5	7,038	0.01%
2023/05/08	3	14.60	3	14.63	14.65	0	7,071	0.00%
2023/05/05	24	14.55	1	14.65	14.65	23	7,115	0.32%
2023/05/04	4.9	14.45	9	14.49	14.55	-4.1	7,194	-0.06%
2023/05/03	1.5	14.45	0	0.00	14.45	1.5	7,183	0.02%
2023/05/02	36	14.35	6	14.25	14.40	30	7,141	0.42%
2023/04/28	0	14.15	0	0.00	14.10	0	7,128	0.00%
2023/04/27	0.4	14.10	22	14.10	14.10	-21.6	7,151	-0.30%
2023/04/26	0.1	14.00	2.2	14.00	14.10	-2.1	7,185	-0.03%
2023/04/25	4.1	14.01	5	14.08	14.00	-0.9	7,220	-0.01%
2023/04/24	7	13.96	0	0.00	14.00	7	7,138	0.10%
2023/04/21	1.2	13.91	0	0.00	13.95	1.2	7,197	0.02%
2023/04/20	2.1	14.00	13	13.95	13.95	-10.9	7,250	-0.15%
2023/04/19	2.4	14.06	0	0.00	14.10	2.4	7,242	0.03%
2023/04/18	4.1	14.06	1.5	14.07	14.05	2.6	7,222	0.04%
2023/04/17	6.5	14.14	1	14.15	14.15	5.5	7,182	0.08%
2023/04/14	3.5	14.15	1	14.20	14.15	2.5	7,079	0.04%
2023/04/12	2	14.05	1	14.05	14.10	1	6,995	0.01%
2023/04/11	3.1	14.00	0	0.00	14.00	3.1	6,937	0.04%
2023/04/10	1	14.00	2	14.00	13.95	-1	6,892	-0.01%
2023/04/07	3.1	13.92	5	13.90	13.95	-1.9	6,853	-0.03%
2023/04/06	0.3	13.93	0	0.00	13.90	0.3	6,826	0.00%
2023/03/31	3.3	13.84	0	0.00	13.85	3.3	6,814	0.05%
2023/03/30	2.3	13.81	1	13.80	13.80	1.3	6,848	0.02%
2023/03/29	1.5	13.80	0	0.00	13.85	1.5	7,078	0.02%
2023/03/28	3	13.80	0	0.00	13.85	3	7,090	0.04%
2023/03/27	5.1	13.78	25	13.78	13.75	-19.9	7,037	-0.28%
2023/03/24	1	13.80	0	0.00	13.80	1	7,039	0.01%
2023/03/23	2.2	13.78	0	0.00	13.80	2.2	7,004	0.03%
2023/03/22	7	13.80	0	0.00	13.80	7	6,973	0.10%
2023/03/21	6	13.67	0	0.00	13.75	6	6,921	0.09%
2023/03/20	1.6	13.55	0	0.00	13.60	1.6	6,858	0.02%
2023/03/17	5	13.55	0	0.00	13.55	5	6,842	0.07%
2023/03/16	14.9	13.48	0	0.00	13.50	14.9	6,757	0.22%
2023/03/15	5.6	13.70	0	0.00	13.70	5.6	6,556	0.09%
2023/03/14	19.4	13.60	0.1	13.65	13.60	19.3	6,510	0.30%
2023/03/13	6.6	13.62	22	13.64	13.75	-15.5	6,266	-0.25%
2023/03/10	41.2	13.88	1	13.98	13.90	40.2	6,050	0.66%
2023/03/09	2.2	14.05	0	0.00	14.05	2.2	5,909	0.04%
2023/03/08	1.6	14.10	18	14.10	14.15	-16.4	5,845	-0.28%
2023/03/07	2	13.90	0	0.00	14.05	2	5,796	0.03%
2023/03/06	0.3	13.87	5	13.90	13.90	-4.8	5,682	-0.08%
2023/03/03	5.1	13.75	1	13.75	13.75	4.1	5,597	0.07%
2023/03/02	22	13.80	2	13.80	13.75	20	5,567	0.36%
2023/03/01	11.2	13.87	5	13.80	13.90	6.2	5,443	0.11%
2023/02/24	4.2	13.76	0	0.00	13.75	4.2	5,339	0.08%
2023/02/23	4	13.65	18.1	13.69	13.65	-14.1	5,141	-0.27%
2023/02/22	1.1	13.44	3	13.43	13.45	-1.9	5,001	-0.04%
2023/02/21	1.1	13.35	0.1	13.40	13.35	1	4,879	0.02%
2023/02/20	6	13.40	2	13.35	13.40	4	4,846	0.08%
2023/02/17	1	13.20	0	0.00	13.25	1	4,645	0.02%
2023/02/16	2	13.23	4.7	13.25	13.20	-2.7	4,645	-0.06%
2023/02/15	3.1	13.25	0	0.00	13.20	3.1	4,625	0.07%
2023/02/14	1.3	13.21	0	0.00	13.25	1.3	4,611	0.03%
2023/02/13	0.2	13.18	0	0.00	13.25	0.2	4,583	0.00%
2023/02/10	1	13.20	0	0.00	13.20	1	4,525	0.02%
2023/02/09	0.6	13.25	0	0.00	13.20	0.6	4,484	0.01%
2023/02/08	2	13.20	0.5	13.25	13.20	1.5	4,419	0.03%
2023/02/07	19.5	13.16	0	0.00	13.20	19.5	4,333	0.45%
2023/02/06	1.2	13.21	0	0.00	13.20	1.2	4,217	0.03%
2023/02/03	4.1	13.19	4	13.25	13.25	0.1	4,145	0.00%
2023/02/02	3	13.20	14	13.20	13.20	-11	4,044	-0.27%
2023/02/01	1.1	13.15	0	0.00	13.10	1.1	3,912	0.03%
2023/01/31	6	13.10	0	0.00	13.10	6	3,879	0.15%
2023/01/30	14.5	13.10	0	0.00	13.10	14.5	3,815	0.38%
2023/01/17	0.4	13.10	3	13.05	13.05	-2.6	3,692	-0.07%
2023/01/16	2	13.05	0	0.00	13.10	2	3,604	0.06%
2023/01/13	3.1	13.03	4	13.05	13.05	-0.9	3,586	-0.03%
2023/01/12	2.4	13.06	5	13.15	13.05	-2.6	3,620	-0.07%
2023/01/11	2	13.10	3	13.15	13.10	-1	3,655	-0.03%
2023/01/10	2	13.10	2.1	13.10	13.10	-0.1	3,627	0.00%
2023/01/09	1.6	13.00	5.1	12.96	13.00	-3.5	3,597	-0.10%
2023/01/06	1	12.85	0	0.00	12.90	1	3,593	0.03%
2023/01/04	0.1	12.85	0	0.00	12.80	0.1	3,685	0.00%
2023/01/03	5.3	12.82	1	12.85	12.80	4.3	3,760	0.11%
2022/12/29	9.1	12.83	0	0.00	12.80	9.1	3,749	0.24%
2022/12/28	17.6	12.88	0	0.00	12.85	17.6	3,778	0.47%
2022/12/27	2.1	12.85	2	12.88	12.90	0.1	3,789	0.00%
2022/12/26	3.3	12.82	0	0.00	12.85	3.3	3,828	0.09%
2022/12/23	1.4	12.81	4	12.81	12.80	-2.6	3,880	-0.07%
2022/12/22	5	12.81	13.5	12.85	12.85	-8.5	3,917	-0.22%
2022/12/21	7.1	12.80	30.2	12.80	12.80	-23.1	3,953	-0.59%
2022/12/20	2.1	12.98	0	0.00	12.95	2.1	3,763	0.06%
2022/12/16	13	13.01	0	0.00	13.10	13	3,829	0.34%
2022/12/15	1	13.05	0	0.00	13.10	1	3,832	0.03%
2022/12/12	2	13.10	0	0.00	13.10	2	3,884	0.05%
2022/12/08	0	13.00	0	0.00	12.95	0	4,129	0.00%
2022/12/07	3	13.05	0	0.00	13.00	3	4,152	0.07%
2022/12/05	0	0.00	1	13.05	13.15	-1	4,197	-0.02%
2022/12/02	0	13.10	4	13.20	13.10	-4	4,207	-0.09%
2022/12/01	10.8	13.15	0	0.00	13.15	10.8	4,264	0.25%
2022/11/30	1	13.10	0.1	13.20	13.10	0.9	4,262	0.02%
2022/11/29	1	13.00	1.1	13.00	13.15	0	4,285	0.00%
2022/11/28	0	13.05	0	0.00	13.05	0	4,269	0.00%
2022/11/25	0	13.00	0	0.00	13.05	0	4,339	0.00%
2022/11/23	0	0.00	1	12.95	12.95	-1	4,328	-0.02%
2022/11/22	3	12.83	0	0.00	12.85	3	4,317	0.07%
2022/11/21	1	12.75	0	0.00	12.75	1	4,315	0.02%
2022/11/18	0.1	12.75	0	0.00	12.75	0.1	4,338	0.00%
2022/11/17	0.6	12.70	0	0.00	12.75	0.6	4,353	0.01%
2022/11/16	0.5	12.81	0	0.00	12.70	0.5	4,356	0.01%
2022/11/15	2	12.85	0	0.00	12.90	2	4,331	0.05%
2022/11/14	0	0.00	1	12.90	12.95	-1	4,307	-0.02%
2022/11/11	1	12.90	0	0.00	12.90	1	4,264	0.02%
2022/11/10	0	0.00	1.8	12.85	12.75	-1.8	4,257	-0.04%
2022/11/09	0	12.90	22.1	12.85	12.90	-22	4,254	-0.52%
2022/11/07	1	12.55	0	0.00	12.60	1	4,212	0.02%
2022/11/04	0	0.00	1	12.50	12.50	-1	4,241	-0.02%
2022/11/03	1	12.40	0	0.00	12.40	1	4,282	0.02%
2022/11/02	1	12.50	0	0.00	12.45	1	4,285	0.02%
2022/10/31	0.4	12.55	0	0.00	12.55	0.4	4,274	0.01%
2022/10/28	0	0.00	6	12.55	12.50	-6	4,269	-0.14%
2022/10/27	2	12.45	0	0.00	12.45	2	4,288	0.05%
2022/10/26	2.1	12.45	0	0.00	12.45	2.1	4,280	0.05%
2022/10/25	0.2	12.35	10.4	12.30	12.35	-10.3	4,256	-0.24%
2022/10/21	0	0.00	12	12.25	12.25	-12	4,271	-0.28%
2022/10/20	1.1	12.15	2.4	12.26	12.20	-1.3	4,234	-0.03%
2022/10/19	3.2	12.50	1	12.55	12.40	2.2	4,117	0.05%
2022/10/18	1.1	12.60	0	0.00	12.65	1.1	4,054	0.03%
2022/10/17	11.2	12.65	0	0.00	12.65	11.2	4,008	0.28%
2022/10/14	1	12.90	0	0.00	12.85	1	3,986	0.03%
2022/10/13	2.3	12.92	17	12.85	12.80	-14.7	4,037	-0.36%
2022/10/12	0.5	13.10	0	0.00	13.05	0.5	4,079	0.01%
2022/10/11	1.8	13.08	0	0.00	13.00	1.8	4,314	0.04%
2022/10/07	0	13.15	0	0.00	13.15	0	4,344	0.00%
2022/10/06	0	13.15	0	0.00	13.10	0	4,371	0.00%
2022/10/05	0.2	13.20	0	0.00	13.05	0.2	4,433	0.00%
2022/10/04	14	13.10	0	0.00	13.10	14	4,464	0.31%
2022/10/03	10.1	13.06	0	0.00	13.10	10.1	4,464	0.23%
2022/09/30	1	13.05	0	0.00	13.15	1	4,468	0.02%
2022/09/29	0	0.00	0.5	13.15	13.20	-0.5	4,468	-0.01%
2022/09/28	2.4	13.12	2	13.30	13.05	0.4	4,495	0.01%
2022/09/27	1.2	13.31	1	13.35	13.30	0.2	4,445	0.00%
2022/09/26	10.7	13.42	20.8	13.38	13.35	-10	4,429	-0.23%
2022/09/23	1	13.60	0	0.00	13.55	1	4,403	0.02%
2022/09/22	3	13.45	0	0.00	13.60	3	4,488	0.07%
2022/09/21	1	13.50	0	0.00	13.55	1	4,457	0.02%
2022/09/20	0.1	13.60	0	0.00	13.55	0.1	4,448	0.00%
2022/09/16	2.4	13.49	0	13.65	13.45	2.3	4,446	0.05%
2022/09/15	2	13.60	4	13.63	13.65	-2	4,240	-0.05%
2022/09/14	1	13.55	0	0.00	13.55	1	4,252	0.02%
2022/09/13	0.1	13.65	8	13.60	13.65	-7.9	4,290	-0.18%
2022/09/12	0.3	13.75	3.1	13.65	13.70	-2.8	4,426	-0.06%
2022/09/08	2	13.55	0.1	13.65	13.65	1.9	4,546	0.04%
2022/09/07	0.1	13.57	0	0.00	13.55	0.1	4,599	0.00%
2022/09/06	2.2	13.72	0	0.00	13.70	2.2	4,590	0.05%
2022/09/05	0	13.80	0	0.00	13.80	0	4,576	0.00%
2022/09/02	1	13.70	0	0.00	13.70	1	4,588	0.02%
2022/09/01	2.1	13.50	1	13.65	13.70	1.1	4,588	0.02%
2022/08/31	7	13.60	12	13.55	13.65	-5	4,511	-0.11%
2022/08/30	0	13.60	0.1	13.60	13.50	-0.1	4,513	0.00%
2022/08/29	1.2	13.52	4	13.50	13.55	-2.8	4,507	-0.06%
2022/08/26	2.5	13.61	0	0.00	13.60	2.5	4,509	0.06%
2022/08/25	2	13.55	1	13.60	13.55	1	4,513	0.02%
2022/08/24	1.3	13.51	0.3	13.55	13.50	1	4,508	0.02%
2022/08/23	5	13.41	3	13.40	13.45	2	4,529	0.04%
2022/08/22	2.3	13.41	1.1	13.50	13.45	1.2	4,560	0.03%
2022/08/18	0.1	13.50	0	0.00	13.45	0.1	4,601	0.00%
2022/08/17	1.5	13.53	0	0.00	13.45	1.5	4,630	0.03%
2022/08/16	1	13.55	0	0.00	13.55	1	4,618	0.02%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/11	0	13.70	1.6	13.67	13.70	-1.5	4,732	-0.03%
2022/08/10	0	0.00	1	13.50	13.50	-1	4,772	-0.02%
2022/08/08	1	13.20	0	0.00	13.25	1	4,852	0.02%
2022/08/05	2	13.25	0	0.00	13.25	2	4,941	0.04%
2022/08/04	0.3	13.15	0.1	13.10	13.15	0.2	5,083	0.00%
2022/08/03	6	13.12	0	0.00	13.05	6	5,105	0.12%
2022/08/02	1.1	13.25	1	13.25	13.20	0.1	5,208	0.00%
2022/08/01	0	0.00	1	13.40	13.40	-1	5,404	-0.02%
2022/07/29	10.5	13.42	1	13.35	13.30	9.5	5,555	0.17%
2022/07/28	0	0.00	25	13.20	13.40	-25	5,672	-0.44%
2022/07/27	2	13.10	0	0.00	13.15	2	5,666	0.04%
2022/07/26	0.8	13.15	6	13.12	13.05	-5.3	5,745	-0.09%
2022/07/25	0	13.15	0	0.00	13.10	0	5,763	0.00%
2022/07/22	1	13.05	0	0.00	13.05	1	5,794	0.02%
2022/07/21	2.1	12.92	0	0.00	12.95	2.1	5,862	0.04%
2022/07/20	11.7	13.02	0	0.00	12.85	11.7	5,870	0.20%
2022/07/19	7.1	12.95	8	12.99	13.00	-0.9	5,854	-0.02%
2022/07/18	5.3	13.68	0.1	13.80	13.70	5.2	5,825	0.09%
2022/07/15	2.3	13.51	0	0.00	13.60	2.3	5,675	0.04%
2022/07/14	6	13.55	0	0.00	13.60	6	5,710	0.11%
2022/07/13	4.1	13.55	0	0.00	13.55	4.1	5,748	0.07%
2022/07/12	5.1	13.49	1.1	13.46	13.45	4	5,911	0.07%
2022/07/11	0.3	13.65	0	0.00	13.65	0.3	5,938	0.01%
2022/07/08	6.4	13.66	0	0.00	13.65	6.4	6,261	0.10%
2022/07/07	2.3	13.55	0	13.55	13.55	2.2	6,347	0.03%
2022/07/06	2.3	13.58	3	13.62	13.55	-0.7	6,480	-0.01%
2022/07/05	1.2	13.63	0	0.00	13.75	1.2	6,683	0.02%
2022/07/04	0.1	13.60	0	0.00	13.60	0.1	6,820	0.00%
2022/07/01	2.2	13.58	0	0.00	13.55	2.2	7,211	0.03%
2022/06/30	2.4	13.55	0	0.00	13.55	2.4	7,316	0.03%
2022/06/29	7.2	13.70	3	13.70	13.75	4.2	7,298	0.06%
2022/06/28	0	13.70	0	0.00	13.75	0	7,515	0.00%
2022/06/27	1.1	13.75	0	0.00	13.80	1.1	7,595	0.01%
2022/06/24	1	13.65	0	0.00	13.70	1	7,630	0.01%
2022/06/23	0.1	13.50	0	0.00	13.60	0.1	7,685	0.00%
2022/06/22	0.2	13.51	0	0.00	13.45	0.2	7,821	0.00%
2022/06/21	1.1	13.65	5	13.68	13.65	-3.9	7,917	-0.05%
2022/06/20	12.1	13.60	11	13.47	13.40	1.1	8,058	0.01%
2022/06/17	2.1	13.58	0	0.00	13.95	2.1	7,960	0.03%
2022/06/16	3	13.83	0.2	14.00	13.75	2.8	7,911	0.04%
2022/06/15	3.3	13.79	2	13.88	13.85	1.3	8,270	0.02%
2022/06/14	10	13.65	14	13.66	13.90	-4	8,405	-0.05%
2022/06/13	1.1	13.60	1.2	13.66	13.70	-0.1	8,635	0.00%
2022/06/10	2	13.65	6	13.80	13.85	-4	8,652	-0.05%
2022/06/09	2	13.90	0	0.00	13.85	2	8,699	0.02%
2022/06/07	2.1	13.82	0.6	13.90	13.85	1.4	8,851	0.02%
2022/06/06	1	13.90	0	0.00	13.90	1	8,966	0.01%
2022/06/02	0.2	13.88	2	13.80	13.90	-1.8	9,121	-0.02%
2022/06/01	1.1	13.87	7	13.90	13.90	-5.9	9,290	-0.06%
2022/05/31	1.6	14.07	0	0.00	13.95	1.6	9,303	0.02%
2022/05/30	2.3	14.07	3.1	14.15	14.15	-0.8	9,301	-0.01%
2022/05/27	2	13.95	4	13.99	14.00	-2	9,302	-0.02%
2022/05/26	0.1	13.90	0	0.00	13.90	0.1	9,340	0.00%
2022/05/25	2	13.85	0	0.00	13.90	2	9,448	0.02%
2022/05/24	5.2	13.89	9	13.84	13.80	-3.8	9,604	-0.04%
2022/05/23	2.1	13.72	2.3	13.80	13.80	-0.2	9,619	0.00%
2022/05/20	0.1	13.80	0	0.00	13.80	0.1	9,719	0.00%
2022/05/19	7	13.54	4	13.65	13.75	3	9,705	0.03%
2022/05/18	10	13.81	0	0.00	13.85	10	9,688	0.10%
2022/05/17	10.1	13.50	0	0.00	13.50	10.1	9,655	0.10%
2022/05/16	1.2	13.41	0	0.00	13.40	1.2	9,650	0.01%
2022/05/13	7.1	13.39	0	0.00	13.50	7.1	9,644	0.07%
2022/05/12	9.3	13.46	5	13.42	13.35	4.3	9,630	0.04%
2022/05/11	1	13.94	14	13.88	13.85	-13	9,549	-0.14%
2022/05/10	5.2	13.99	3	13.95	13.90	2.2	9,576	0.02%
2022/05/09	12.2	13.81	3.1	13.76	13.75	9.1	9,563	0.10%
2022/05/06	6.6	14.23	8	14.21	14.20	-1.4	9,536	-0.01%
2022/05/05	3.5	14.51	0	0.00	14.50	3.5	9,572	0.04%
2022/05/04	2.1	14.68	1	14.70	14.65	1.1	9,500	0.01%
2022/05/03	9.1	14.71	2	14.70	14.70	7.1	9,564	0.07%
2022/04/29	3	14.90	0	0.00	14.95	3	9,791	0.03%
2022/04/28	2	14.93	5	14.85	14.95	-3	9,955	-0.03%
2022/04/27	2.2	14.88	6	14.88	14.90	-3.8	10,020	-0.04%
2022/04/26	5.3	14.95	9	15.05	15.10	-3.8	10,027	-0.04%
2022/04/25	6	14.93	0	0.00	14.95	6	10,112	0.06%
2022/04/22	5.9	15.08	5	15.19	15.25	0.9	10,221	0.01%
2022/04/21	13.1	14.87	10	14.88	15.05	3.1	10,444	0.03%
2022/04/20	2.1	14.82	1.1	14.98	15.00	1	10,773	0.01%
2022/04/19	13	14.90	2	14.85	14.90	11	11,067	0.10%
2022/04/18	13	14.86	22	14.68	14.75	-9.1	12,254	-0.07%
2022/04/15	7.1	15.21	23	15.20	15.15	-16	12,176	-0.13%
2022/04/14	88.6	15.15	7	15.19	15.15	81.6	12,347	0.66%
2022/04/13	2.3	15.73	15	15.72	15.75	-12.7	12,104	-0.11%
2022/04/12	7.4	15.71	6	15.78	15.75	1.4	12,199	0.01%
2022/04/11	21.5	15.92	6	15.98	16.00	15.5	12,060	0.13%
2022/04/08	3.5	15.40	12.1	15.58	15.75	-8.6	11,837	-0.07%
2022/04/07	19.3	15.64	24.6	15.60	15.35	-5.3	11,713	-0.05%
2022/04/06	7	15.41	12	15.49	15.55	-5	11,389	-0.04%
2022/04/01	7	15.19	24	15.20	15.20	-17	11,351	-0.15%
2022/03/31	14.1	15.16	6.1	15.23	15.15	8	11,470	0.07%
2022/03/30	6	14.91	1	14.95	14.95	5	11,273	0.04%
2022/03/29	13	14.85	0	0.00	14.80	13	11,189	0.12%
2022/03/28	1	14.85	2.2	14.88	14.85	-1.2	11,160	-0.01%
2022/03/25	13	14.73	6	14.76	14.70	7	11,087	0.06%
2022/03/24	8	14.99	21	15.05	15.00	-13	10,926	-0.12%
2022/03/23	5	14.94	20	15.00	15.05	-15	10,830	-0.14%
2022/03/22	1	14.65	2	14.63	14.65	-1	10,622	-0.01%
2022/03/21	17	14.68	3	14.70	14.70	14	10,611	0.13%
2022/03/18	19.1	14.68	3	14.75	14.75	16.1	10,519	0.15%
2022/03/17	20.3	14.29	21	14.30	14.35	-0.7	10,135	-0.01%
2022/03/16	22	14.00	7	14.04	14.15	15	9,988	0.15%
2022/03/15	3.1	13.78	2	13.80	13.80	1.1	9,752	0.01%
2022/03/14	0	0.00	1	13.75	13.70	-1	9,780	-0.01%
2022/03/11	2	13.70	5	13.72	13.70	-3	9,755	-0.03%
2022/03/10	5	13.65	0	0.00	13.70	5	9,690	0.05%
2022/03/09	3.1	13.28	0	0.00	13.35	3.1	9,647	0.03%
2022/03/08	28.7	13.23	4	13.20	13.25	24.7	9,516	0.26%
2022/03/07	6.2	13.38	1	13.40	13.40	5.2	9,374	0.05%
2022/03/04	5.2	13.55	1	13.60	13.60	4.2	9,279	0.05%
2022/03/03	4	13.64	0	0.00	13.65	4	9,317	0.04%
2022/03/02	1	13.65	0	0.00	13.65	1	9,338	0.01%
2022/03/01	2.2	13.61	53	13.60	13.70	-50.8	9,306	-0.55%
2022/02/25	7.1	13.42	45.2	13.40	13.40	-38	9,255	-0.41%
2022/02/24	11.5	13.32	1	13.30	13.35	10.5	9,162	0.11%
2022/02/23	3.4	13.53	2	13.60	13.55	1.4	9,014	0.02%
2022/02/22	6.3	13.50	0	0.00	13.55	6.3	9,066	0.07%
2022/02/21	0	0.00	1	13.70	13.65	-1	9,092	-0.01%
2022/02/18	10	13.70	1.3	13.71	13.75	8.7	9,255	0.09%
2022/02/17	2	13.75	1	13.75	13.70	1	9,255	0.01%
2022/02/16	3.1	13.67	9.1	13.70	13.70	-6	9,257	-0.06%
2022/02/15	8.2	13.69	5	13.65	13.65	3.2	9,293	0.03%
2022/02/14	4	13.70	0.1	13.75	13.75	3.9	9,233	0.04%
2022/02/11	3	13.70	4	13.76	13.80	-1	9,171	-0.01%
2022/02/10	17.1	13.70	2	13.73	13.75	15.1	9,127	0.17%
2022/02/09	8.8	13.83	3	13.80	13.80	5.8	9,078	0.06%
2022/02/08	7.1	13.76	25	13.80	13.85	-17.9	8,981	-0.20%
2022/02/07	10	13.57	3	13.68	13.65	7	8,819	0.08%
2022/01/26	5	13.37	1	13.35	13.30	4	8,678	0.05%
2022/01/25	3.1	13.28	0	0.00	13.20	3.1	8,651	0.04%
2022/01/24	25	13.12	21	13.43	13.40	4	8,588	0.05%
2022/01/21	17.2	13.24	0.1	13.30	13.20	17.1	8,332	0.21%
2022/01/20	1.2	13.36	30.3	13.40	13.45	-29.1	8,158	-0.36%
2022/01/19	2	13.55	5	13.55	13.55	-3	8,135	-0.04%
2022/01/18	9.1	13.50	5	13.60	13.65	4.1	8,099	0.05%
2022/01/17	6.3	13.64	1	13.65	13.55	5.3	7,991	0.07%
2022/01/14	20.2	13.65	5	13.65	13.75	15.2	7,835	0.19%
2022/01/13	5.2	13.74	12.5	13.77	13.85	-7.4	7,675	-0.10%
2022/01/12	31.4	13.54	28	13.42	13.55	3.4	7,345	0.05%
2022/01/11	47.1	13.72	28.3	13.63	13.60	18.7	6,983	0.27%
2022/01/10	15	12.77	11.1	12.83	12.90	3.9	5,799	0.07%
2022/01/07	9	12.57	16	12.60	12.60	-7	5,674	-0.12%
2022/01/06	1	12.35	0	0.00	12.35	1	5,424	0.02%
2022/01/05	20.8	12.35	2	12.30	12.35	18.8	5,346	0.35%
2022/01/04	4	12.20	3	12.15	12.20	1	5,210	0.02%
2022/01/03	1.1	12.15	57	12.15	12.20	-56	5,178	-1.08%
2021/12/30	29	12.15	0	0.00	12.15	29	5,138	0.56%
2021/12/29	8	12.11	0	0.00	12.15	8	5,118	0.16%
2021/12/28	11.1	12.04	11.9	12.05	12.05	-0.8	5,057	-0.02%
2021/12/27	71.9	12.00	15	12.00	12.00	56.8	4,944	1.15%
2021/12/24	6.1	12.05	0	0.00	12.05	6.1	4,855	0.12%
2021/12/23	4.1	12.06	0	0.00	12.05	4.1	4,875	0.08%
2021/12/22	0.1	12.05	0	0.00	12.05	0.1	4,893	0.00%
2021/12/21	4	12.00	0	0.00	12.00	4	4,901	0.08%
2021/12/20	9.3	12.01	0	0.00	12.00	9.3	4,958	0.19%
2021/12/17	2.1	12.00	0	0.00	12.05	2.1	4,957	0.04%
2021/12/16	8.1	12.00	0	0.00	12.00	8.1	4,930	0.16%
2021/12/15	4	12.00	0	0.00	12.00	4	5,022	0.08%
2021/12/14	8.1	12.00	0	0.00	12.00	8.1	5,195	0.15%
2021/12/13	3	12.05	0	0.00	12.05	3	5,238	0.06%
2021/12/10	1.1	12.00	0	0.00	12.05	1.1	5,378	0.02%
2021/12/09	3	12.00	0.2	12.00	12.05	2.8	5,445	0.05%
2021/12/08	4	12.01	0	0.00	12.00	4	5,513	0.07%
2021/12/07	2	12.00	0	0.00	12.00	2	5,452	0.04%
2021/12/06	2.1	12.00	0	0.00	11.95	2.1	5,470	0.04%
2021/12/03	0.1	12.00	2	12.00	12.00	-1.9	5,541	-0.03%
2021/12/02	7	11.95	0	0.00	11.95	7	5,508	0.13%
2021/12/01	3.2	11.95	0	0.00	12.00	3.2	5,556	0.06%
2021/11/30	2.1	11.93	0	0.00	11.90	2.1	5,609	0.04%
2021/11/29	0.1	11.95	0	0.00	11.95	0.1	5,634	0.00%
2021/11/26	1.1	12.05	1	12.00	12.05	0.1	5,662	0.00%
2021/11/25	0	0.00	24	12.10	12.10	-24	6,176	-0.39%
2021/11/24	2	12.10	0	0.00	12.10	2	6,607	0.03%
2021/11/23	24	12.05	24	12.05	12.00	0	6,862	0.00%
2021/11/22	4.7	12.05	0	0.00	12.10	4.7	6,968	0.07%
2021/11/19	5.6	12.11	0.6	12.13	12.05	5	7,010	0.07%
2021/11/18	1	12.20	5	12.19	12.20	-4	6,985	-0.06%
2021/11/17	4	12.05	19	12.01	12.05	-15	6,849	-0.22%
2021/11/16	2	11.95	5	11.95	12.00	-3	6,749	-0.04%
2021/11/15	1.4	12.00	1	11.95	12.00	0.4	6,784	0.01%
2021/11/12	2.4	11.93	0	0.00	12.00	2.4	6,783	0.04%
2021/11/11	0	0.00	1.1	11.90	11.95	-1.1	6,747	-0.02%
2021/11/10	1	11.95	0	0.00	11.95	1	6,841	0.01%
2021/11/08	2.1	11.95	0	0.00	11.95	2.1	6,888	0.03%
2021/11/05	8	11.94	0	0.00	11.95	8	6,907	0.12%
2021/11/04	0.1	11.95	18.2	11.95	11.95	-18.1	6,951	-0.26%
2021/11/03	17	12.00	0	0.00	12.00	17	6,946	0.24%
2021/11/02	9	11.95	1	11.95	12.00	8	6,914	0.12%
2021/11/01	25	11.91	0	0.00	11.95	25	6,905	0.36%
2021/10/29	0.3	11.90	5	11.90	11.95	-4.8	6,915	-0.07%
2021/10/28	2.1	11.90	0	0.00	11.90	2.1	6,871	0.03%
2021/10/27	12.1	11.96	0	0.00	11.95	12.1	6,864	0.18%
2021/10/26	0	0.00	5	11.95	11.95	-5	6,792	-0.07%
2021/10/25	1.1	11.95	0	0.00	11.95	1.1	6,754	0.02%
2021/10/22	0.1	11.90	0	0.00	11.95	0.1	6,807	0.00%
2021/10/21	14.6	11.93	0	0.00	11.90	14.6	6,808	0.21%
2021/10/20	1.3	11.80	0	0.00	11.80	1.3	6,666	0.02%
2021/10/19	0.1	11.70	0	0.00	11.70	0.1	6,607	0.00%
2021/10/18	1	11.65	0	0.00	11.70	1	6,588	0.02%
2021/10/15	1	11.65	0	0.00	11.65	1	6,594	0.01%
2021/10/14	0.2	11.60	7	11.60	11.60	-6.9	6,620	-0.10%
2021/10/13	0.1	11.60	0.2	11.60	11.60	-0.2	6,660	0.00%
2021/10/07	0.8	11.55	0	0.00	11.55	0.8	6,680	0.01%
2021/10/06	1	11.55	0	0.00	11.55	1	6,717	0.01%
2021/10/05	9.7	11.50	0	0.00	11.50	9.7	6,776	0.14%
2021/10/01	9.1	11.51	0.9	11.50	11.50	8.2	6,800	0.12%
2021/09/30	0	0.00	1.5	11.57	11.60	-1.5	6,724	-0.02%
2021/09/29	0.2	11.55	0	0.00	11.55	0.2	6,730	0.00%
2021/09/27	0.1	11.60	0	0.00	11.55	0.1	6,763	0.00%
2021/09/24	6	11.55	0	0.00	11.55	6	6,736	0.09%
2021/09/22	1.6	11.43	21	11.45	11.45	-19.4	6,779	-0.29%
2021/09/17	14	11.53	12	11.50	11.50	2	6,703	0.03%
2021/09/16	4	11.45	0	0.00	11.50	4	6,504	0.06%
2021/09/15	15.1	11.43	0	0.00	11.40	15.1	6,414	0.24%
2021/09/14	0.1	11.55	0	0.00	11.50	0.1	6,264	0.00%
2021/09/13	1	11.60	0	0.00	11.55	1	6,172	0.02%
2021/09/10	1	11.60	0	0.00	11.55	1	6,092	0.02%
2021/09/09	3	11.57	5	11.55	11.55	-2	6,250	-0.03%
2021/09/08	2.2	11.60	0	0.00	11.55	2.2	6,226	0.03%
2021/09/07	0.1	11.75	0	0.00	11.65	0.1	6,207	0.00%
2021/09/03	2	11.70	0	0.00	11.75	2	6,182	0.03%
2021/09/02	2	11.63	0	0.00	11.60	2	6,111	0.03%
2021/09/01	6.2	11.74	0	0.00	11.70	6.2	6,039	0.10%
2021/08/31	46.5	11.76	33	11.65	11.75	13.5	5,938	0.23%
2021/08/30	13.9	12.19	10	12.20	12.20	3.9	5,404	0.07%
2021/08/27	0	12.00	0	0.00	12.10	0	4,991	0.00%
2021/08/26	10	12.00	0	0.00	12.00	10	4,724	0.21%
2021/08/25	0.2	12.00	0.1	12.00	12.00	0.1	4,639	0.00%
2021/08/24	0	0.00	12.1	12.00	11.95	-12.1	4,618	-0.26%
2021/08/23	2.2	11.95	0	0.00	11.95	2.2	4,593	0.05%
2021/08/20	0.2	11.90	0	11.90	11.90	0.2	4,610	0.00%
2021/08/19	0	11.95	0	0.00	11.85	0	4,692	0.00%
2021/08/17	1	11.85	2	11.85	11.90	-1	4,653	-0.02%
2021/08/16	1	11.90	0	0.00	11.90	1	4,627	0.02%
2021/08/13	6	11.95	0	12.00	11.95	6	4,558	0.13%
2021/08/11	0	0.00	9	11.95	12.00	-9	4,578	-0.20%
2021/08/10	0	0.00	3.2	11.95	12.00	-3.2	4,695	-0.07%
2021/08/03	0	0.00	8	11.95	11.90	-8	5,912	-0.14%
2021/07/30	5	11.90	0	0.00	11.90	5	6,257	0.08%
2021/07/29	0	0.00	137	11.90	11.95	-137	6,379	-2.15%	大賣/鉅額交易
2021/07/28	3.1	11.80	0	0.00	11.90	3.1	6,444	0.05%
2021/07/27	0.1	11.90	0	0.00	11.95	0.1	6,687	0.00%
2021/07/22	0.1	11.85	3.4	11.87	11.90	-3.4	6,919	-0.05%
2021/07/21	1	11.90	0	0.00	11.85	1	6,934	0.01%
2021/07/20	4.1	11.85	0	0.00	11.85	4.1	6,998	0.06%
2021/07/19	0.1	11.90	0	0.00	11.95	0.1	6,975	0.00%
2021/07/16	0.1	11.85	0	0.00	11.90	0.1	7,058	0.00%
2021/07/15	3	11.90	0	0.00	11.90	3	7,022	0.04%
2021/07/12	0.1	11.85	2	11.90	11.85	-2	7,356	-0.03%
2021/07/09	0.1	11.75	0	0.00	11.75	0.1	7,378	0.00%
2021/07/08	0	0.00	1	11.75	11.80	-1	7,400	-0.01%
2021/07/07	0.1	11.70	0.1	11.70	11.70	0	7,486	0.00%
2021/07/06	0.1	11.70	3	11.65	11.70	-2.9	7,599	-0.04%
2021/07/05	1.2	11.65	2	11.63	11.65	-0.8	7,708	-0.01%
2021/07/02	0.1	11.60	0	0.00	11.60	0.1	7,723	0.00%
2021/06/30	1	11.60	2	11.55	11.60	-1	7,769	-0.01%
2021/06/29	0.1	11.55	0	0.00	11.60	0.1	7,784	0.00%
2021/06/28	0.6	11.55	0	11.60	11.60	0.6	7,810	0.01%
2021/06/24	0	0.00	0.1	11.60	11.55	-0.1	7,896	0.00%
2021/06/23	0	0.00	2.2	11.54	11.55	-2.2	7,948	-0.03%
2021/06/22	0	0.00	0.2	11.55	11.50	-0.2	7,936	0.00%
2021/06/21	0.1	11.45	0	0.00	11.40	0.1	7,944	0.00%
2021/06/18	6.1	11.45	1	11.55	11.45	5.1	7,956	0.06%
2021/06/17	1.1	11.45	0	0.00	11.45	1.1	7,820	0.01%
2021/06/15	0	0.00	1	11.50	11.50	-1	8,007	-0.01%
2021/06/11	0.1	11.45	0	0.00	11.50	0.1	8,048	0.00%
2021/06/09	0.2	11.47	0	0.00	11.40	0.2	8,127	0.00%
2021/06/08	0.1	11.50	0	0.00	11.50	0.1	8,212	0.00%
2021/06/07	0.1	11.50	0	0.00	11.45	0.1	8,553	0.00%
2021/06/04	3	11.52	0	0.00	11.55	3	8,648	0.03%
2021/06/03	30	11.55	25	11.55	11.55	5	8,843	0.06%
2021/06/02	0.1	11.45	0	0.00	11.50	0.1	8,945	0.00%
2021/05/31	0.1	11.40	0	0.00	11.35	0.1	8,959	0.00%
2021/05/28	5	11.30	0	0.00	11.35	5	9,021	0.06%
2021/05/27	4.2	11.25	0	0.00	11.20	4.2	9,087	0.05%
2021/05/26	3	11.32	0	0.00	11.35	3	9,046	0.03%
2021/05/25	1	11.35	0	0.00	11.35	1	9,080	0.01%
2021/05/24	2.1	11.30	0	0.00	11.30	2.1	9,197	0.02%
2021/05/21	0	0.00	22	11.30	11.35	-22	9,258	-0.24%
2021/05/20	1.1	11.20	24	11.20	11.25	-22.9	9,295	-0.25%
2021/05/19	0.1	11.25	0	0.00	11.25	0.1	9,306	0.00%
2021/05/18	18.2	11.19	3	11.35	11.35	15.2	9,281	0.16%
2021/05/17	18.3	11.11	47.8	11.07	11.05	-29.5	9,210	-0.32%
2021/05/14	4.2	11.33	3.7	11.32	11.45	0.5	8,975	0.01%
2021/05/13	8	11.34	123	11.30	11.30	-115	8,808	-1.31%	大賣/鉅額交易
2021/05/12	16.2	11.56	17	11.54	11.40	-0.8	8,600	-0.01%
2021/05/11	90.2	11.86	13	11.85	11.85	77.2	8,154	0.95%
2021/05/10	1	11.95	24.5	11.96	12.05	-23.5	8,016	-0.29%
2021/05/06	1	11.85	16	11.94	11.85	-15	7,719	-0.19%
2021/05/05	0.2	11.78	0	0.00	11.80	0.2	7,642	0.00%
2021/05/04	12.2	11.72	36	11.61	11.70	-23.8	7,584	-0.31%
2021/05/03	0.1	11.90	0	0.00	11.95	0.1	7,314	0.00%
2021/04/28	3	11.95	1.1	11.90	11.95	1.9	7,171	0.03%
2021/04/26	5.6	11.86	0.1	11.85	11.90	5.4	7,175	0.08%
2021/04/23	1.6	11.75	0	0.00	11.80	1.6	7,071	0.02%
2021/04/22	7.4	11.82	2	11.80	11.80	5.4	7,102	0.08%
2021/04/21	1.2	11.80	2	11.85	11.80	-0.9	7,005	-0.01%
2021/04/20	30.2	11.90	0	0.00	11.90	30.2	7,047	0.43%
2021/04/19	10.5	11.85	24	11.90	11.95	-13.5	6,975	-0.19%
2021/04/16	2.1	11.70	0	0.00	11.70	2.1	6,837	0.03%
2021/04/15	0.5	11.55	0	0.00	11.70	0.5	6,868	0.01%
2021/04/14	4.9	11.53	33	11.55	11.55	-28.1	6,783	-0.41%
2021/04/13	4	11.53	5.4	11.54	11.55	-1.4	6,809	-0.02%
2021/04/12	3.1	11.47	1	11.45	11.50	2.1	6,717	0.03%
2021/04/09	17.2	11.42	1	11.45	11.40	16.1	6,658	0.24%
2021/04/08	0.3	11.45	0	0.00	11.45	0.3	6,602	0.00%
2021/04/07	0.2	11.50	0	0.00	11.45	0.2	6,733	0.00%
2021/04/06	7.2	11.46	3	11.45	11.45	4.2	6,741	0.06%
2021/04/01	10	11.50	2	11.45	11.50	8	6,729	0.12%
2021/03/31	0.1	11.45	1	11.50	11.50	-1	6,705	-0.01%
2021/03/30	1.1	11.45	0	0.00	11.50	1.1	6,676	0.02%
2021/03/29	2	11.50	0	0.00	11.45	2	6,696	0.03%
2021/03/26	0	0.00	1.4	11.45	11.45	-1.4	6,857	-0.02%
2021/03/25	0.2	11.36	3	11.40	11.40	-2.8	6,832	-0.04%
2021/03/24	0.3	11.35	1	11.35	11.35	-0.7	6,908	-0.01%
2021/03/23	23.4	11.35	2	11.38	11.35	21.4	6,882	0.31%
2021/03/22	4.2	11.35	0	0.00	11.40	4.2	6,882	0.06%
2021/03/19	6.6	11.38	1	11.40	11.25	5.6	6,891	0.08%
2021/03/18	4.1	11.40	0	0.00	11.40	4.1	6,694	0.06%
2021/03/17	3	11.45	0	0.00	11.40	3	6,687	0.04%
2021/03/16	15.2	11.40	11.2	11.40	11.50	4	6,673	0.06%
2021/03/15	0	0.00	0.6	11.40	11.40	-0.6	6,744	-0.01%
2021/03/12	2	11.28	1	11.35	11.40	1	6,790	0.02%
2021/03/11	6.1	11.33	0	0.00	11.30	6.1	6,758	0.09%
2021/03/10	5	11.46	0	0.00	11.50	5	6,461	0.08%
2021/03/09	2.1	11.40	10	11.35	11.45	-7.9	6,352	-0.12%
2021/03/08	11	11.20	10	11.25	11.20	1	6,131	0.02%
2021/03/05	2.1	11.20	2	11.15	11.20	0.1	6,027	0.00%
2021/03/04	0.1	11.15	0	0.00	11.20	0.1	6,083	0.00%
2021/03/03	0.2	11.15	4.3	11.15	11.20	-4.1	6,003	-0.07%
2021/03/02	0	0.00	18.9	11.15	11.10	-18.9	5,903	-0.32%
2021/02/26	17.2	11.08	1	11.10	11.10	16.2	5,833	0.28%
2021/02/25	0.1	11.05	7.1	11.05	11.10	-7	5,733	-0.12%
2021/02/24	2.5	11.00	0	0.00	11.00	2.5	5,695	0.04%
2021/02/23	3.5	10.95	0	0.00	10.95	3.5	5,537	0.06%
2021/02/22	5.4	10.86	0.6	10.85	10.85	4.8	5,470	0.09%
2021/02/19	2.2	10.80	52	10.80	10.85	-49.8	5,431	-0.92%
2021/02/18	5.2	10.85	1	10.80	10.85	4.2	5,407	0.08%
2021/02/17	5.1	10.78	5	10.80	10.80	0.1	5,432	0.00%
2021/02/04	0	0.00	1	10.70	10.70	-1	5,329	-0.02%
2021/02/03	1	10.70	0	0.00	10.70	1	5,426	0.02%
2021/02/02	1.1	10.75	0	0.00	10.70	1.1	5,457	0.02%
2021/02/01	0.1	10.66	0	0.00	10.70	0.1	5,461	0.00%
2021/01/29	2.1	10.68	0	0.00	10.65	2.1	5,429	0.04%
2021/01/28	3.2	10.65	0	0.00	10.70	3.2	5,410	0.06%
2021/01/27	1	10.70	0	0.00	10.70	1	5,389	0.02%
2021/01/26	18.1	10.73	0	0.00	10.70	18.1	5,329	0.34%
2021/01/25	24.4	10.75	0	0.00	10.75	24.4	5,309	0.46%
2021/01/22	6	10.70	0	0.00	10.70	6	5,254	0.11%
2021/01/21	13.3	10.75	0	0.00	10.70	13.3	5,197	0.26%
2021/01/20	30.2	10.74	0	0.00	10.70	30.2	5,154	0.58%
2021/01/18	2	10.85	30.3	10.80	10.85	-28.3	5,096	-0.55%
2021/01/15	2	10.88	0.6	10.90	10.85	1.4	5,084	0.03%
2021/01/14	0.1	10.90	0	0.00	10.95	0.1	5,046	0.00%
2021/01/13	0	10.95	0	0.00	10.95	0	5,034	0.00%
2021/01/12	2.3	10.90	0	0.00	10.90	2.3	4,950	0.05%
2021/01/11	26.5	10.99	31	10.95	11.00	-4.5	4,897	-0.09%
2021/01/08	3.5	10.89	8.8	10.90	10.90	-5.4	4,813	-0.11%
2021/01/07	2	10.81	0	0.00	10.85	2	4,709	0.04%
2021/01/06	2.4	10.81	2	10.80	10.80	0.4	4,705	0.01%
2021/01/05	1	10.85	1	10.80	10.85	0	4,619	0.00%
2021/01/04	0.1	10.85	10	10.83	10.85	-9.9	4,590	-0.22%
2020/12/31	1	10.85	0	0.00	10.85	1	4,533	0.02%
2020/12/30	2	10.75	12	10.77	10.90	-10	4,442	-0.23%
2020/12/29	5.4	10.72	1.1	10.75	10.75	4.3	4,263	0.10%
2020/12/28	6.2	10.75	0	0.00	10.75	6.2	4,227	0.15%
2020/12/25	1.5	10.77	0	0.00	10.75	1.5	4,213	0.04%
2020/12/24	4	10.75	0	0.00	10.80	4	4,196	0.10%
2020/12/23	10.5	10.71	5	10.75	10.75	5.5	4,173	0.13%
2020/12/22	12.1	10.75	15	10.75	10.75	-2.9	4,135	-0.07%
2020/12/21	0.1	10.85	3	10.85	10.85	-2.9	3,985	-0.07%
2020/12/17	5	10.85	3	10.85	10.90	2	4,000	0.05%
2020/12/16	5	10.90	0	0.00	10.90	5	4,050	0.12%
2020/12/15	16	10.82	0	0.00	10.80	16	4,044	0.40%
2020/12/14	8	10.89	2	10.85	10.85	6	4,008	0.15%
2020/12/09	12	10.82	0	0.00	10.85	12	3,916	0.31%
2020/12/08	13.1	10.90	0	0.00	10.90	13.1	3,796	0.35%
2020/12/07	6	10.99	1	11.05	11.05	5	3,712	0.13%
2020/12/03	5	10.95	1	10.90	10.95	4	3,657	0.11%
2020/12/02	15	10.93	0	0.00	10.95	15	3,684	0.41%
2020/12/01	0	0.00	10	10.95	10.95	-10	3,771	-0.27%
2020/11/30	15	10.96	0	0.00	10.90	15	3,828	0.39%
2020/11/27	0	0.00	5	10.95	11.00	-5	3,830	-0.13%
2020/11/26	10.1	11.00	0	0.00	11.00	10.1	3,875	0.26%
2020/11/25	10.1	11.02	0	0.00	11.00	10.1	3,991	0.25%
2020/11/24	7	11.00	0	0.00	11.05	7	3,969	0.18%
2020/11/23	13	11.00	0	0.00	11.00	13	4,016	0.32%
2020/11/20	6	11.00	0	0.00	11.00	6	4,350	0.14%
2020/11/19	15	11.00	0.2	11.00	11.00	14.8	4,702	0.31%
2020/11/17	10	11.00	0	0.00	11.00	10	4,945	0.20%
2020/11/16	4	11.05	0	0.00	11.05	4	5,160	0.08%
2020/11/13	5	11.00	3	10.95	11.00	2	5,210	0.04%
2020/11/12	5	11.05	0.1	11.10	11.05	4.9	5,270	0.09%
2020/11/10	7	10.98	2.5	10.96	11.00	4.5	5,314	0.09%
2020/11/09	8	10.94	0	0.00	10.95	8	5,351	0.15%
2020/11/06	11	10.85	0	0.00	10.85	11	5,394	0.20%
2020/11/04	5.8	10.91	1	11.00	10.95	4.8	5,508	0.09%
2020/11/03	6	10.94	0	0.00	10.95	6	5,552	0.11%
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	0	0.00	10.5	10.95	10.90	-10.5	5,646	-0.19%
2020/10/26	0	0.00	3	10.95	10.95	-3	5,653	-0.05%
2020/10/22	0	0.00	0	10.80	10.75	0	5,652	0.00%
2020/10/21	0.7	10.80	0	0.00	10.80	0.7	5,745	0.01%
2020/10/20	1	10.80	0	0.00	10.80	1	5,770	0.02%
2020/10/19	5	10.75	0	0.00	10.80	5	5,782	0.09%
2020/10/16	6	10.78	0	0.00	10.75	6	5,818	0.10%
2020/10/15	0	0.00	0.1	10.85	10.80	-0.1	5,921	0.00%
2020/10/14	7	10.80	0	0.00	10.80	7	5,943	0.12%
2020/10/12	1	10.90	0	0.00	10.90	1	6,024	0.02%
2020/10/08	1	10.90	0	0.00	10.95	1	6,061	0.02%
2020/10/06	1	10.85	0	0.00	10.85	1	6,106	0.02%
2020/09/30	0.8	10.80	0	0.00	10.70	0.8	6,198	0.01%
2020/09/29	3	10.72	0.5	10.75	10.65	2.5	6,154	0.04%
2020/09/28	2	10.65	0	0.00	10.65	2	6,203	0.03%
2020/09/25	1	10.60	0	0.00	10.55	1	6,291	0.02%
2020/09/24	0	0.00	1	10.55	10.50	-1	6,315	-0.02%
2020/09/22	2	10.80	0	0.00	10.75	2	6,199	0.03%
2020/09/21	1	10.95	0	0.00	10.90	1	6,160	0.02%
2020/09/18	10	10.90	0	0.00	10.95	10	6,197	0.16%
2020/09/17	0	0.00	4	10.90	10.95	-4	6,208	-0.06%
2020/09/16	1	10.90	0	0.00	10.90	1	6,232	0.02%
2020/09/15	12	10.94	0	0.00	10.90	12	6,278	0.19%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/09	1.2	11.01	0	0.00	10.95	1.2	6,353	0.02%
2020/09/08	2.2	11.01	0	0.00	11.05	2.2	6,378	0.03%
2020/09/07	2	10.95	4	10.98	10.95	-2	6,471	-0.03%
2020/09/04	5	10.85	5	10.80	10.80	0	6,554	0.00%
2020/09/03	5.1	10.95	0	0.00	10.95	5.1	6,507	0.08%
2020/09/02	19	11.04	3	11.00	11.00	16	6,491	0.25%
2020/09/01	14.3	11.14	0	0.00	11.05	14.3	6,484	0.22%
2020/08/31	14	11.20	0	0.00	11.15	14	6,466	0.22%
2020/08/28	10	11.29	0	0.00	11.30	10	6,430	0.16%
2020/08/27	1	11.30	0	0.00	11.30	1	6,530	0.02%
2020/08/26	21.1	11.28	1.1	11.26	11.30	20	6,487	0.31%
2020/08/25	0	0.00	102	12.05	12.10	-102	6,157	-1.66%	大賣/鉅額交易
2020/08/24	1	12.00	3	12.00	12.00	-2	5,885	-0.03%
2020/08/21	3	12.05	0	0.00	12.05	3	5,735	0.05%
2020/08/20	5	11.92	0	0.00	11.90	5	5,667	0.09%
2020/08/19	32.1	12.10	3	12.10	12.10	29.1	5,449	0.53%
2020/08/18	6	12.06	0	0.00	12.10	6	5,388	0.11%
2020/08/17	0	0.00	42	12.00	12.05	-42	5,363	-0.78%
2020/08/13	0	0.00	3	12.00	12.00	-3	5,205	-0.06%
2020/08/11	0	0.00	4	12.00	11.95	-4	5,056	-0.08%
2020/08/07	45	11.90	0	0.00	11.95	45	4,985	0.90%
2020/08/05	2	11.70	0	0.00	11.75	2	4,940	0.04%
2020/08/03	5	11.68	0	0.00	11.65	5	5,072	0.10%
2020/07/31	0	0.00	1	11.75	11.70	-1	5,074	-0.02%
2020/07/30	1	11.70	0	0.00	11.70	1	5,134	0.02%
2020/07/28	1	11.65	0.1	11.65	11.65	0.9	5,188	0.02%
2020/07/27	3	11.72	0	0.00	11.70	3	5,255	0.06%
2020/07/24	2	11.85	0	0.00	11.85	2	5,214	0.04%
2020/07/23	10	11.90	0	0.00	11.90	10	5,235	0.19%
2020/07/22	0	0.00	25	11.95	11.95	-25	5,272	-0.47%
2020/07/21	0	0.00	6	11.94	11.95	-6	5,290	-0.11%
2020/07/20	0	0.00	5	11.80	11.80	-5	5,195	-0.10%
2020/07/17	1	11.90	0	0.00	11.90	1	5,220	0.02%
2020/07/16	3	11.88	1	11.85	11.90	2	5,303	0.04%
2020/07/14	0.9	11.75	0	0.00	11.75	0.9	5,395	0.02%
2020/07/13	2	11.75	2	11.75	11.80	0	5,481	0.00%
2020/07/10	1	11.80	0	0.00	11.75	1	5,566	0.02%
2020/07/09	0	0.00	5	11.85	11.85	-5	5,594	-0.09%
2020/07/08	2	11.80	1	11.80	11.85	1	5,648	0.02%
2020/07/06	0	0.00	1	11.85	11.85	-1	5,902	-0.02%
2020/07/03	0	0.00	3	11.75	11.70	-3	5,943	-0.05%
2020/06/30	1	11.65	0	0.00	11.65	1	6,104	0.02%
2020/06/29	16	11.65	0	0.00	11.65	16	6,119	0.26%
2020/06/24	5	11.75	0	0.00	11.75	5	6,170	0.08%
2020/06/22	0.1	11.90	0	0.00	11.80	0.1	6,373	0.00%
2020/06/19	5	11.80	1	11.80	11.90	4	6,598	0.06%
2020/06/16	5.1	11.80	5	11.80	11.80	0.1	7,062	0.00%
2020/06/12	25.4	11.68	0	0.00	11.70	25.4	7,744	0.33%
2020/06/11	2	11.85	0	0.00	11.80	2	7,862	0.03%
2020/06/10	1.4	11.91	0	0.00	11.95	1.4	7,969	0.02%
2020/06/09	7	11.91	0	0.00	11.95	7	8,425	0.08%
2020/06/04	9	11.80	0	0.00	11.85	9	9,065	0.10%
2020/06/03	0	0.00	4	11.84	11.85	-4	9,227	-0.04%
2020/06/02	0	0.00	1	11.65	11.65	-1	9,165	-0.01%
2020/06/01	0.2	11.55	0	0.00	11.55	0.2	9,162	0.00%
2020/05/29	3	11.42	5	11.45	11.40	-2	9,190	-0.02%
2020/05/28	2	11.50	0	0.00	11.50	2	9,131	0.02%
2020/05/27	0.1	11.50	0	0.00	11.45	0.1	9,316	0.00%
2020/05/26	0	0.00	8	11.45	11.45	-8	9,374	-0.09%
2020/05/25	5	11.25	0	0.00	11.40	5	9,598	0.05%
2020/05/22	1.1	11.41	0	0.00	11.40	1.1	9,636	0.01%
2020/05/21	10.3	11.50	5	11.45	11.50	5.3	9,639	0.05%
2020/05/15	2	11.35	0	0.00	11.35	2	9,670	0.02%
2020/05/14	7	11.37	2	11.40	11.35	5	9,660	0.05%
2020/05/13	1	11.40	10	11.35	11.40	-9	9,643	-0.09%
2020/05/12	1	11.40	1	11.40	11.35	0	9,624	0.00%
2020/05/11	1	11.40	0	0.00	11.40	1	9,616	0.01%
2020/05/08	0	0.00	11	11.25	11.30	-11	9,539	-0.12%
2020/05/07	7	11.24	2	11.25	11.20	5	9,529	0.05%
2020/05/06	0	0.00	4	11.25	11.20	-4	9,531	-0.04%
2020/05/05	10	11.30	1.1	11.30	11.30	8.9	9,614	0.09%
2020/05/04	3	11.28	16	11.25	11.25	-13	9,688	-0.13%
2020/04/30	0	0.00	21	11.50	11.45	-21	9,665	-0.22%
2020/04/28	53	11.15	1	11.15	11.20	52	9,827	0.53%
2020/04/24	2	10.95	0	0.00	10.95	2	10,138	0.02%
2020/04/23	25	10.89	0	0.00	10.90	25	10,098	0.25%
2020/04/22	0	0.00	4	10.70	10.80	-4	10,083	-0.04%
2020/04/21	12	10.85	0	0.00	10.85	12	10,114	0.12%
2020/04/17	10	11.05	1	11.25	11.00	9	10,054	0.09%
2020/04/16	2	11.05	0	0.00	11.00	2	9,942	0.02%
2020/04/15	3	11.12	2	11.20	11.15	1	9,875	0.01%
2020/04/14	11	10.95	0	0.00	11.00	11	9,838	0.11%
2020/04/13	1	10.80	0	0.00	10.80	1	9,830	0.01%
2020/04/10	10	10.90	0	0.00	10.95	10	9,773	0.10%
2020/04/09	4	10.65	3	10.60	10.65	1	9,640	0.01%
2020/04/08	0	0.00	3	10.45	10.55	-3	9,507	-0.03%
2020/04/06	3	10.10	0	0.00	10.20	3	9,380	0.03%
2020/04/01	0	0.00	5	10.25	10.20	-5	9,304	-0.05%
2020/03/27	5	10.49	1	10.55	10.45	4	9,041	0.04%
2020/03/26	6	10.37	0	0.00	10.35	6	8,911	0.07%
2020/03/25	1	10.50	3	10.50	10.55	-2	8,761	-0.02%
2020/03/24	1	10.00	0	0.00	10.00	1	8,512	0.01%
2020/03/23	3	9.63	10	9.58	9.69	-7	8,362	-0.08%
2020/03/20	14.3	9.84	16	9.79	9.90	-1.7	8,291	-0.02%
2020/03/19	12	9.17	6	9.13	9.16	6	8,036	0.07%
2020/03/18	7	10.19	2	10.20	10.05	5	7,533	0.07%
2020/03/17	6	10.32	0	0.00	10.25	6	7,335	0.08%
2020/03/16	6	10.85	0	0.00	10.75	6	7,126	0.08%
2020/03/13	21	10.90	39.5	10.92	11.20	-18.5	6,913	-0.27%
2020/03/12	11	11.68	1	11.65	11.65	10	6,467	0.15%
2020/03/11	3	11.95	1	12.00	11.95	2	6,105	0.03%
2020/03/10	5	11.90	13.5	11.94	12.00	-8.5	6,024	-0.14%
2020/03/09	41.2	12.11	0.1	12.15	12.05	41.1	5,785	0.71%
2020/03/06	1	12.25	0	0.00	12.25	1	5,553	0.02%
2020/03/04	0	0.00	1	12.20	12.25	-1	5,533	-0.02%
2020/03/03	0.6	12.30	0	0.00	12.30	0.6	5,507	0.01%
2020/03/02	5	12.20	3	12.23	12.20	2	5,524	0.04%
2020/02/27	19	12.39	0	0.00	12.35	19	5,330	0.36%
2020/02/26	11	12.31	7	12.31	12.35	4	5,257	0.08%
2020/02/25	6	12.18	2	12.15	12.15	4	5,042	0.08%
2020/02/24	3	12.20	0	0.00	12.25	3	4,989	0.06%
2020/02/20	1	12.35	0	0.00	12.35	1	4,984	0.02%
2020/02/18	1	12.25	0	0.00	12.30	1	5,019	0.02%
2020/02/17	3	12.27	10	12.25	12.25	-7	5,029	-0.14%
2020/02/13	2	12.30	0	0.00	12.30	2	5,061	0.04%
2020/02/12	0	0.00	10	12.25	12.25	-10	5,200	-0.19%
2020/02/10	1	12.15	0	0.00	12.15	1	5,303	0.02%
2020/02/07	11	12.25	16	12.25	12.30	-5	5,384	-0.09%
2020/02/06	1	12.30	0	0.00	12.35	1	5,398	0.02%
2020/02/05	11	12.13	0	0.00	12.15	11	5,354	0.21%
2020/02/04	0	0.00	4	12.12	12.15	-4	5,261	-0.08%
2020/02/03	20	11.97	0	0.00	12.05	20	5,305	0.38%
2020/01/31	11.5	12.12	3.2	12.09	12.15	8.3	5,124	0.16%
2020/01/30	49	12.12	0	0.00	12.10	49	4,971	0.99%
2020/01/20	2	12.45	2	12.45	12.50	0	4,664	0.00%
2020/01/17	1	12.40	0	0.00	12.45	1	4,600	0.02%
2020/01/16	6.4	12.43	0	0.00	12.45	6.4	4,618	0.14%
2020/01/15	7	12.48	0	0.00	12.50	7	4,644	0.15%
2020/01/14	15	12.47	3	12.45	12.45	12	4,585	0.26%
2020/01/13	2	12.35	0	0.00	12.40	2	4,568	0.04%
2020/01/10	0	0.00	5	12.25	12.30	-5	4,650	-0.11%
2020/01/09	2	12.25	9	12.20	12.25	-7	4,636	-0.15%
2020/01/08	7	12.19	0	0.00	12.20	7	4,629	0.15%
2020/01/07	7	12.25	10	12.25	12.30	-3	4,570	-0.07%
2020/01/06	10	12.10	1	12.10	12.15	9	4,541	0.20%
2020/01/03	2	12.10	0	0.00	12.10	2	4,529	0.04%
2020/01/02	0	0.00	7	12.05	12.05	-7	4,500	-0.16%
2019/12/31	36	12.01	2	12.00	12.00	34	4,516	0.75%
2019/12/30	4	12.00	5	12.00	12.00	-1	4,499	-0.02%
2019/12/27	1	11.95	0	0.00	12.00	1	4,502	0.02%
2019/12/26	1	11.95	4	12.00	11.95	-3	4,518	-0.07%
2019/12/24	2	11.95	0	0.00	11.95	2	4,634	0.04%
2019/12/20	2	11.95	0	0.00	11.95	2	4,686	0.04%
2019/12/18	1	11.95	0	0.00	11.95	1	4,737	0.02%
2019/12/17	3	11.95	0	0.00	11.95	3	4,780	0.06%
2019/12/13	9	11.90	0	0.00	11.90	9	4,808	0.19%
2019/12/11	1	11.85	0	0.00	11.90	1	4,749	0.02%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	7	11.84	0	0.00	11.85	7	4,767	0.15%
2019/12/06	2.8	11.88	0	0.00	11.85	2.8	4,763	0.06%
2019/12/05	3	11.87	0	0.00	11.85	3	4,792	0.06%
2019/12/04	1	11.85	0	0.00	11.90	1	4,766	0.02%
2019/12/03	9	11.90	0	0.00	11.95	9	4,797	0.19%
2019/12/02	5	11.92	1	11.90	11.95	4	4,797	0.08%
2019/11/28	8	11.99	0	0.00	11.95	8	4,769	0.17%
2019/11/27	4	12.00	0	0.00	12.00	4	4,793	0.08%
2019/11/25	6	11.94	0	0.00	11.90	6	4,848	0.12%
2019/11/22	4	11.90	0	0.00	11.90	4	5,085	0.08%
2019/11/21	0.1	11.95	2	11.90	11.90	-1.9	5,276	-0.04%
2019/11/19	1	11.90	0	0.00	11.90	1	5,419	0.02%
2019/11/18	3	11.85	5	11.90	11.90	-2	5,473	-0.04%
2019/11/12	5	11.95	0	0.00	12.00	5	5,614	0.09%
2019/11/11	6	11.95	4	11.95	11.95	2	5,657	0.04%
2019/11/08	0	0.00	2	11.95	11.95	-2	5,546	-0.04%
2019/11/06	1	11.80	5	11.80	11.85	-4	5,447	-0.07%
2019/11/04	15	11.77	1	11.75	11.85	14	5,475	0.26%
2019/11/01	5.7	11.76	0	0.00	11.80	5.7	5,450	0.11%
2019/10/31	1	11.75	0	0.00	11.75	1	5,542	0.02%
2019/10/30	3	11.75	0	0.00	11.80	3	5,514	0.05%
2019/10/29	5	11.80	10	11.75	11.75	-5	5,526	-0.09%
2019/10/18	1	11.75	0	0.00	11.90	1	5,619	0.02%
2019/10/17	0	0.00	50	11.80	11.80	-50	5,500	-0.91%
2019/10/16	7	11.80	0	0.00	11.80	7	5,484	0.13%
2019/10/15	10	11.80	0	0.00	11.85	10	5,482	0.18%
2019/10/14	0	0.00	1	11.80	11.85	-1	5,481	-0.02%
2019/10/09	1	11.75	0.1	11.80	11.75	0.9	5,435	0.02%
2019/10/01	4.9	11.87	0	0.00	11.85	4.9	5,480	0.09%
2019/09/27	9	11.86	1	11.85	11.85	8	5,447	0.15%
2019/09/24	0	0.00	5	11.95	11.95	-5	5,538	-0.09%
2019/09/20	1	11.90	0	0.00	11.95	1	5,538	0.02%
2019/09/18	1	11.90	0	0.00	11.95	1	5,488	0.02%
2019/09/17	2	11.93	0	0.00	11.90	2	5,493	0.04%
2019/09/16	1	11.95	0	0.00	12.00	1	5,546	0.02%
2019/09/10	1	11.85	1	11.90	11.95	0	5,704	0.00%
2019/09/09	3	11.85	0	0.00	11.85	3	5,684	0.05%
2019/09/06	4	11.78	0	0.00	11.80	4	5,681	0.07%
2019/09/05	2	11.75	0	0.00	11.80	2	5,745	0.03%
2019/09/04	22	11.75	0	0.00	11.80	22	5,954	0.37%
2019/08/30	10	11.75	0	0.00	11.80	10	6,498	0.15%
2019/08/28	0	0.00	1	11.80	11.75	-1	6,656	-0.02%
2019/08/27	53	11.59	0	0.00	11.60	53	6,643	0.80%
2019/08/26	2	12.40	11	12.43	12.45	-9	6,459	-0.14%
2019/08/22	0	0.00	1	12.50	12.50	-1	6,224	-0.02%
2019/08/20	0	0.00	4	12.50	12.55	-4	6,269	-0.06%
2019/08/15	2	12.35	3	12.45	12.35	-1	6,222	-0.02%
2019/08/14	0	0.00	1	12.50	12.55	-1	6,212	-0.02%
2019/08/12	6	12.46	4	12.48	12.50	2	6,160	0.03%
2019/08/08	10	12.38	2	12.35	12.40	8	6,131	0.13%
2019/08/06	10	12.10	0	0.00	12.25	10	6,224	0.16%
2019/08/05	14	12.31	0	0.00	12.30	14	6,174	0.23%
2019/08/02	22	12.40	0	0.00	12.40	22	6,213	0.35%
2019/08/01	1	12.55	0	0.00	12.55	1	6,158	0.02%
2019/07/31	45	12.69	0	0.00	12.65	45	6,169	0.73%
2019/07/24	0	0.00	1	12.75	12.70	-1	6,821	-0.01%
2019/07/22	0	0.00	0	12.75	12.75	0	7,128	0.00%
2019/07/19	0	12.65	2	12.60	12.65	-2	7,092	-0.03%
2019/07/18	1	12.60	0	0.00	12.60	1	7,096	0.01%
2019/07/17	0	0.00	10	12.55	12.55	-10	7,086	-0.14%
2019/07/16	2	12.55	0	0.00	12.55	2	7,046	0.03%
2019/07/15	0	0.00	1	12.55	12.60	-1	7,034	-0.01%
2019/07/12	35	12.55	0	0.00	12.60	35	7,022	0.50%
2019/07/08	0	0.00	1	12.45	12.45	-1	7,020	-0.01%
2019/07/05	0	0.00	5	12.40	12.45	-5	7,018	-0.07%
2019/07/03	1	12.35	100	12.30	12.40	-99	7,239	-1.37%
2019/07/02	1	12.30	0	0.00	12.30	1	7,284	0.01%
2019/07/01	10	12.45	0	0.00	12.45	10	7,237	0.14%
2019/06/28	1	12.50	0	0.00	12.50	1	7,189	0.01%
2019/06/27	0	0.00	1	12.40	12.50	-1	7,246	-0.01%
2019/06/21	0	0.00	3	12.50	12.50	-3	7,284	-0.04%
2019/06/20	0	0.00	1	12.45	12.50	-1	7,287	-0.01%
2019/06/19	1	12.55	1	12.45	12.55	0	7,346	0.00%
2019/06/18	1	12.50	0	0.00	12.50	1	7,272	0.01%
2019/06/17	0	0.00	101	12.45	12.45	-101	7,354	-1.37%	大賣/鉅額交易
2019/06/13	2	12.25	0	0.00	12.30	2	7,594	0.03%
2019/06/12	5	12.21	0	0.00	12.25	5	7,738	0.06%
2019/06/11	1	12.60	1	12.50	12.50	0	7,488	0.00%
2019/06/10	0	0.00	0.5	12.70	12.70	-0.5	7,366	-0.01%
2019/06/06	8	12.57	3	12.60	12.55	5	7,260	0.07%
2019/06/05	6	12.42	0	0.00	12.45	6	7,010	0.09%
2019/06/04	0	0.00	1	12.30	12.30	-1	6,885	-0.01%
2019/06/03	3	12.22	0	0.00	12.30	3	6,919	0.04%
2019/05/29	0	0.00	10	12.10	12.10	-10	6,807	-0.15%
2019/05/28	10	12.10	0.1	12.20	12.10	9.9	6,798	0.15%
2019/05/27	3	12.17	1	12.20	12.20	2	6,759	0.03%
2019/05/24	0	0.00	1	12.05	12.10	-1	6,659	-0.02%
2019/05/22	1	12.10	0	0.00	12.10	1	6,546	0.02%
2019/05/20	1	11.85	0	0.00	11.90	1	6,529	0.02%
2019/05/17	0	0.00	111	11.85	11.85	-111	6,516	-1.70%	大賣/鉅額交易
2019/05/16	1	11.75	55	11.80	11.80	-54	6,538	-0.83%
2019/05/15	0	0.00	10	11.85	11.80	-10	6,523	-0.15%
2019/05/14	4	11.70	2	11.70	11.75	2	6,503	0.03%
2019/05/13	17	11.83	15	11.85	11.80	2	6,397	0.03%
2019/05/10	38	11.99	0	0.00	11.90	38	6,424	0.59%
2019/05/09	1	11.80	0	0.00	11.85	1	6,341	0.02%
2019/05/07	5	11.90	0	0.00	11.90	5	6,259	0.08%
2019/05/06	5	11.86	0	0.00	11.85	5	6,235	0.08%
2019/05/03	11.7	12.00	5	12.00	12.05	6.7	6,031	0.11%
2019/05/02	2	12.08	2	12.10	12.15	0	5,909	0.00%
2019/04/30	0	0.00	5	11.96	12.00	-5	5,811	-0.09%
2019/04/29	17	11.79	2	11.85	11.80	15	5,626	0.27%
2019/04/26	1.1	11.50	40.5	11.45	11.50	-39.4	5,418	-0.73%
2019/04/23	0.1	11.35	13	11.35	11.35	-13	5,166	-0.25%
2019/04/22	5	11.30	0	0.00	11.30	5	5,175	0.10%
2019/04/16	11	11.27	0	0.00	11.25	11	5,247	0.21%
2019/04/12	1.9	11.22	0	0.00	11.25	1.9	5,159	0.04%
2019/04/11	2	11.25	5	11.25	11.25	-3	5,135	-0.06%
2019/04/10	4.1	11.15	0	0.00	11.25	4.1	5,099	0.08%
2019/04/09	21	11.30	0	0.00	11.30	21	4,895	0.43%
2019/04/03	2	11.38	0	0.00	11.35	2	4,730	0.04%
2019/04/02	14.1	11.40	0	0.00	11.35	14.1	4,668	0.30%
2019/04/01	2	11.45	0	0.00	11.40	2	4,628	0.04%
2019/03/29	21	11.35	0	0.00	11.40	21	4,544	0.46%
2019/03/27	1	11.35	0	0.00	11.40	1	4,445	0.02%
2019/03/26	15	11.32	0	0.00	11.35	15	4,395	0.34%
2019/03/25	3	11.17	0	0.00	11.20	3	4,347	0.07%
2019/03/20	177	11.33	0	0.00	11.30	177	4,143	4.27%	大買/鉅額交易
2019/03/19	16	11.38	50	11.35	11.40	-34	4,032	-0.84%
2019/03/18	58	11.26	4	11.15	11.30	54	3,907	1.38%
2019/03/15	19	11.01	5	11.05	11.05	14	3,756	0.37%
2019/03/13	1	10.90	0	0.00	10.85	1	3,594	0.03%
2019/02/26	1	10.65	0	0.00	10.70	1	3,328	0.03%
2019/02/21	1	10.65	0	0.00	10.60	1	3,246	0.03%
2019/02/20	0	0.00	2	10.65	10.65	-2	3,215	-0.06%
2019/02/19	0	0.00	1	10.60	10.60	-1	3,131	-0.03%
2019/02/13	1	10.55	0	0.00	10.60	1	3,026	0.03%
2019/02/12	0	0.00	10	10.55	10.50	-10	2,996	-0.33%
2019/02/11	2	10.53	0	0.00	10.50	2	3,011	0.07%
2019/01/29	0	0.00	10	10.45	10.45	-10	2,872	-0.35%
2019/01/22	20	10.38	20	10.35	10.45	0	2,773	0.00%
2019/01/18	20	10.35	0	0.00	10.40	20	2,762	0.72%
2019/01/16	22	10.37	0	0.00	10.30	22	2,877	0.76%
2019/01/15	20	10.35	0	0.00	10.35	20	2,893	0.69%
2019/01/14	20	10.35	1	10.35	10.35	19	2,859	0.66%
2019/01/11	10	10.30	2	10.35	10.35	8	3,041	0.26%
2019/01/10	10	10.25	0	0.00	10.25	10	2,926	0.34%
2019/01/07	0	0.00	2	10.20	10.20	-2	3,068	-0.07%
2019/01/02	3	10.10	2	10.20	10.15	1	3,317	0.03%
2018/12/28	1	10.15	0.1	10.20	10.20	0.9	3,320	0.03%
2018/12/26	0	0.00	4	10.15	10.10	-4	3,435	-0.12%
2018/12/24	5	10.10	0	0.00	10.15	5	3,449	0.14%
2018/12/22	5	10.10	0	0.00	10.15	5	3,483	0.14%
2018/12/20	3	10.15	0	0.00	10.15	3	3,624	0.08%
2018/12/19	0	0.00	1	10.15	10.20	-1	3,665	-0.03%
2018/12/17	0	0.00	2	10.25	10.25	-2	3,658	-0.05%
2018/12/14	1	10.20	0	0.00	10.25	1	3,689	0.03%
2018/12/12	5	10.20	0	0.00	10.20	5	3,720	0.13%
2018/12/10	3	10.10	0	0.00	10.20	3	3,816	0.08%
2018/12/03	1	10.30	0	0.00	10.30	1	3,900	0.03%
2018/11/20	0	0.00	3	10.25	10.25	-3	4,059	-0.07%
2018/11/13	1	10.15	2	10.20	10.25	-1	4,180	-0.02%
2018/11/05	3	10.15	0	0.00	10.25	3	4,325	0.07%
2018/11/02	0	0.00	2	10.20	10.25	-2	4,328	-0.05%
2018/11/01	1	10.20	0	0.00	10.25	1	4,361	0.02%
2018/10/31	1	10.15	0	10.25	10.20	1	4,391	0.02%
2018/10/30	1	10.10	0	0.00	10.10	1	4,388	0.02%
2018/10/26	2	10.05	0	0.00	10.15	2	4,493	0.04%
2018/10/24	0	0.00	1	10.10	10.15	-1	4,588	-0.02%
2018/10/16	6	10.30	0	0.00	10.35	6	4,846	0.12%
2018/10/15	1	10.30	0	0.00	10.30	1	4,820	0.02%
2018/10/12	0	0.00	10	10.22	10.35	-10	4,771	-0.21%
2018/10/11	13	10.25	0	0.00	10.25	13	4,722	0.28%
2018/10/09	10	10.55	0	0.00	10.60	10	4,601	0.22%
2018/10/08	1	10.50	0	0.00	10.50	1	4,611	0.02%
2018/10/05	1	10.50	0	0.00	10.50	1	4,625	0.02%
2018/10/01	0.8	10.75	0.1	10.75	10.75	0.8	4,506	0.02%
2018/09/27	0	0.00	3	10.65	10.70	-3	4,407	-0.07%
2018/09/21	1	10.70	0	0.00	10.70	1	4,416	0.02%
2018/09/13	0	0.00	12	10.60	10.60	-12	4,288	-0.28%
2018/09/07	0	0.00	8.1	10.45	10.45	-8.1	4,190	-0.19%
2018/09/06	0	0.00	1	10.40	10.40	-1	4,165	-0.02%
2018/09/05	1	10.45	4	10.50	10.40	-3	4,151	-0.07%
2018/09/03	1	10.45	22	10.45	10.45	-21	4,100	-0.51%
2018/08/28	5	10.30	0	0.00	10.35	5	4,150	0.12%
2018/08/20	1	10.15	0	0.00	10.20	1	4,110	0.02%
2018/08/15	1	10.15	0	0.00	10.15	1	4,057	0.02%
2018/08/14	2	10.20	1	10.20	10.15	1	4,055	0.02%
2018/08/13	4	10.15	0	0.00	10.20	4	4,082	0.10%
2018/08/08	6	10.26	20	10.25	10.25	-14	4,008	-0.35%
2018/08/03	1.1	10.21	0	0.00	10.30	1.1	3,969	0.03%
2018/08/02	5	10.19	0	0.00	10.15	5	3,941	0.13%
2018/08/01	2	10.25	0	0.00	10.25	2	3,873	0.05%
2018/07/31	4	10.16	1	10.10	10.15	3	3,844	0.08%
2018/07/30	7	10.60	6	10.65	10.65	1	3,618	0.03%
2018/07/27	5	10.65	0	0.00	10.65	5	3,390	0.15%
2018/07/26	20	10.60	1	10.60	10.65	19	3,323	0.57%
2018/07/24	0	0.00	1	10.60	10.55	-1	3,283	-0.03%
2018/07/18	0	0.00	1	10.50	10.50	-1	3,161	-0.03%
2018/07/06	5	10.25	1	10.30	10.25	4	3,140	0.13%
2018/07/05	3	10.30	0	0.00	10.30	3	3,154	0.10%
2018/07/04	2	10.30	0	0.00	10.30	2	3,180	0.06%
2018/07/03	2	10.35	0	0.00	10.30	2	3,153	0.06%
2018/07/02	2	10.35	0	0.00	10.35	2	3,165	0.06%
2018/06/28	1	10.35	0	0.00	10.35	1	3,155	0.03%
2018/06/27	0	0.00	5	10.40	10.40	-5	3,159	-0.16%
2018/06/26	1	10.45	6	10.40	10.50	-5	3,156	-0.16%
2018/06/22	0	0.00	2	10.50	10.45	-2	3,173	-0.06%
2018/06/20	0	0.00	2	10.45	10.50	-2	3,237	-0.06%
2018/06/06	1	10.40	0	0.00	10.45	1	3,435	0.03%
2018/06/05	2	10.35	1	10.40	10.45	1	3,406	0.03%
2018/05/22	1	10.35	0	0.00	10.35	1	3,657	0.03%
2018/05/17	6	10.35	0	0.00	10.35	6	3,867	0.16%
2018/05/16	0	0.00	0.5	10.35	10.40	-0.5	3,913	-0.01%
2018/05/14	0	0.00	2	10.40	10.40	-2	4,292	-0.05%
2018/05/07	1	10.30	0	0.00	10.25	1	4,416	0.02%
2018/05/04	0	0.00	2	10.35	10.25	-2	4,431	-0.05%
2018/05/03	0	0.00	8	10.33	10.35	-8	4,432	-0.18%
2018/04/24	2	10.18	0	0.00	10.20	2	4,588	0.04%
2018/04/23	1	10.15	0	0.00	10.20	1	4,637	0.02%
2018/04/16	2	10.15	0	0.00	10.15	2	4,872	0.04%
2018/04/13	1	10.25	0	0.00	10.20	1	4,906	0.02%
2018/04/10	2	10.15	0	0.00	10.20	2	5,003	0.04%
2018/04/09	0.8	10.30	0	0.00	10.20	0.8	5,028	0.02%
2018/03/27	4	10.20	0	0.00	10.25	4	4,912	0.08%
2018/03/23	2	10.20	0	0.00	10.25	2	4,854	0.04%
2018/03/22	1	10.30	0	0.00	10.30	1	4,828	0.02%
2018/03/19	2	10.40	0	0.00	10.40	2	4,873	0.04%
2018/03/16	0	0.00	1	10.40	10.40	-1	4,851	-0.02%
2018/03/15	0	0.00	10	10.30	10.25	-10	4,738	-0.21%
2018/03/13	0	0.00	10	10.15	10.25	-10	4,605	-0.22%
2018/03/12	2	10.15	0	0.00	10.15	2	4,550	0.04%
2018/03/09	10	10.15	0	0.00	10.15	10	4,563	0.22%
2018/03/05	0	0.00	3	10.15	10.10	-3	4,831	-0.06%
2018/02/26	20	10.15	0	0.00	10.15	20	4,673	0.43%
2018/02/23	0	0.00	1	10.25	10.20	-1	4,680	-0.02%
2018/02/12	0	0.00	34	10.03	10.00	-34	4,626	-0.73%
2018/02/09	18	9.87	16	9.89	10.05	2	4,513	0.04%
2018/02/08	3	9.98	8	9.99	10.00	-5	4,451	-0.11%
2018/02/07	26	9.99	0	0.00	10.00	26	4,414	0.59%
2018/02/06	48.5	9.86	8	9.90	9.88	40.5	4,306	0.94%
2018/02/05	6	10.09	0	0.00	10.05	6	4,029	0.15%
2018/02/02	5	10.10	0	0.00	10.15	5	3,992	0.13%
2018/02/01	5	10.10	0	0.00	10.10	5	3,986	0.13%
2018/01/31	5	10.10	0	0.00	10.10	5	3,981	0.13%
2018/01/30	2	10.18	0	0.00	10.15	2	3,939	0.05%
2018/01/18	0	0.00	1	10.30	10.20	-1	3,691	-0.03%
2018/01/09	0	0.00	21.3	10.15	10.10	-21.3	3,492	-0.61%
2018/01/08	0	0.00	42	10.10	10.10	-42	3,454	-1.22%
2018/01/03	2	9.99	0	0.00	9.97	2	3,281	0.06%