台中銀 (2812)-富邦-板橋券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.05
漲跌
▲0.25
漲幅
+1.40%
成交量
8,589張
產業
上市金融類股
876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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1.2	18.05	5.1	18.11	18.05	-3.9	9,132	-0.04%
2024/05/03	1	17.85	2	17.90	17.80	-1	9,025	-0.01%
2024/05/02	0	0.00	0.2	17.75	17.80	-0.2	8,951	0.00%
2024/04/30	0.1	17.75	7	17.66	17.70	-6.9	8,924	-0.08%
2024/04/29	4	17.74	21	17.75	17.80	-17.1	8,881	-0.19%
2024/04/26	1	17.45	4	17.50	17.45	-3	8,785	-0.03%
2024/04/25	31	17.45	0	0.00	17.45	31	8,782	0.35%
2024/04/24	9.1	17.50	1.6	17.55	17.45	7.5	8,771	0.09%
2024/04/23	6.3	17.63	11	17.66	17.70	-4.7	8,759	-0.05%
2024/04/22	0	0.00	5	17.33	17.30	-5	8,673	-0.06%
2024/04/19	17.2	17.02	4	17.08	17.10	13.2	8,587	0.15%
2024/04/18	1.2	17.25	10	17.30	17.40	-8.8	8,456	-0.10%
2024/04/17	1.1	17.15	0	0.00	17.30	1.1	8,453	0.01%
2024/04/16	39.1	17.09	35	17.05	17.00	4.1	8,584	0.05%
2024/04/15	20.6	17.20	12.3	17.32	17.40	8.2	8,476	0.10%
2024/04/12	25.5	17.26	3	17.25	17.25	22.5	8,441	0.27%
2024/04/11	10.8	17.40	0	0.00	17.45	10.8	8,412	0.13%
2024/04/10	32.1	17.35	1	17.30	17.30	31.1	8,352	0.37%
2024/04/09	1.1	17.17	3	17.10	17.15	-1.9	8,298	-0.02%
2024/04/08	5	17.05	5	17.05	17.10	0	8,280	0.00%
2024/04/03	0	0.00	6	17.00	17.00	-6	8,262	-0.07%
2024/04/02	5	17.02	0	0.00	17.00	5	8,243	0.06%
2024/04/01	0	0.00	17.7	17.10	17.10	-17.7	8,240	-0.21%
2024/03/29	0	0.00	0.5	17.10	17.10	-0.5	8,224	-0.01%
2024/03/28	4	17.10	2	17.08	17.05	2	8,205	0.02%
2024/03/27	10.6	17.00	10	17.00	17.05	0.6	8,207	0.01%
2024/03/26	0.2	16.90	0	16.90	16.85	0.2	8,182	0.00%
2024/03/25	0.3	16.95	6	16.90	16.90	-5.7	8,172	-0.07%
2024/03/22	8	17.00	3	17.00	17.00	5	8,244	0.06%
2024/03/21	6	16.91	1	16.95	16.95	5	8,273	0.06%
2024/03/20	25.2	16.82	2.8	16.85	16.75	22.5	8,250	0.27%
2024/03/19	2.5	16.96	0.3	17.00	16.90	2.2	8,199	0.03%
2024/03/18	12.3	17.01	12.2	17.10	17.10	0.1	8,193	0.00%
2024/03/15	36	17.32	50.1	17.42	17.20	-14.1	8,090	-0.17%
2024/03/14	26	17.61	9.9	17.58	17.55	16.1	7,817	0.21%
2024/03/13	2	17.40	23	17.44	17.55	-21	7,716	-0.27%
2024/03/12	7	17.30	16.4	17.25	17.30	-9.4	7,655	-0.12%
2024/03/11	11.6	17.19	10	17.13	17.15	1.6	7,752	0.02%
2024/03/08	16	17.08	10.5	17.05	17.10	5.5	7,737	0.07%
2024/03/07	16	17.15	8	17.18	17.15	8	7,643	0.10%
2024/03/06	14.1	17.00	24	17.03	17.10	-9.9	7,564	-0.13%
2024/03/05	15	16.71	18.8	16.73	16.75	-3.8	7,463	-0.05%
2024/03/04	13	16.75	28	16.70	16.75	-15	7,428	-0.20%
2024/03/01	9	16.74	45	16.74	16.80	-36	7,384	-0.49%
2024/02/29	2	16.59	26.1	16.49	16.65	-24.1	7,294	-0.33%
2024/02/27	63.2	16.37	33.9	16.37	16.40	29.4	7,143	0.41%
2024/02/26	54.7	16.31	98.3	16.35	16.40	-43.6	7,083	-0.61%
2024/02/23	16.7	15.73	12	15.66	15.70	4.7	6,620	0.07%
2024/02/22	10.6	15.80	16	15.81	15.80	-5.4	6,636	-0.08%
2024/02/21	3.3	15.72	5	15.66	15.85	-1.7	6,618	-0.03%
2024/02/20	20.1	15.56	62	15.65	15.60	-41.9	6,703	-0.63%
2024/02/19	15.7	15.55	34.3	15.53	15.60	-18.6	6,726	-0.28%
2024/02/16	13.8	15.48	42.4	15.50	15.50	-28.6	6,724	-0.43%
2024/02/15	5.4	15.46	28	15.46	15.50	-22.6	6,602	-0.34%
2024/02/05	25.7	15.38	15.1	15.37	15.35	10.6	6,461	0.16%
2024/02/02	46.2	15.31	310.3	15.25	15.40	-264.1	6,356	-4.16%	大賣/鉅額交易
2024/02/01	251	15.19	172.3	15.11	15.30	78.7	6,057	1.30%	大買/大賣/
2024/01/31	7.7	15.81	0	0.00	15.70	7.7	4,569	0.17%
2024/01/30	0.1	15.95	0	0.00	15.85	0.1	4,473	0.00%
2024/01/29	3.3	15.95	5.9	15.96	15.95	-2.6	4,450	-0.06%
2024/01/26	1	15.95	0	0.00	16.00	1	4,453	0.02%
2024/01/25	7.3	15.95	1	15.90	15.90	6.3	4,461	0.14%
2024/01/24	1	15.90	1.8	15.92	15.90	-0.8	4,468	-0.02%
2024/01/23	0	0.00	3	15.95	15.95	-3	4,477	-0.07%
2024/01/22	3	15.88	0	0.00	15.85	3	4,498	0.07%
2024/01/19	6.7	15.86	0	0.00	15.95	6.7	4,497	0.15%
2024/01/18	9	15.81	2.6	15.86	15.85	6.4	4,502	0.14%
2024/01/17	30.2	15.81	3	15.82	15.80	27.2	4,485	0.61%
2024/01/16	10.2	15.98	1	15.90	15.90	9.2	4,430	0.21%
2024/01/15	2.1	16.18	0.8	16.16	16.10	1.3	4,366	0.03%
2024/01/12	8.1	16.11	35	16.14	16.15	-27	4,399	-0.61%
2024/01/11	17.2	16.20	5	16.20	16.20	12.2	4,382	0.28%
2024/01/10	1	16.20	20	16.10	16.15	-19	4,400	-0.43%
2024/01/09	7	15.90	0	0.00	15.85	7	4,223	0.17%
2024/01/08	0.3	15.99	0	0.00	15.90	0.3	4,216	0.01%
2024/01/05	30	15.95	0	16.00	15.95	30	4,209	0.71%
2024/01/04	1	15.95	1	15.90	15.95	0	4,224	0.00%
2024/01/03	5	15.90	2	15.85	15.90	3	4,301	0.07%
2024/01/02	4.5	15.88	0	16.00	15.90	4.5	4,294	0.10%
2023/12/29	1.1	15.90	0.1	15.95	15.90	1.1	4,321	0.02%
2023/12/28	1	15.90	2.8	15.95	16.00	-1.8	4,325	-0.04%
2023/12/27	4.2	15.90	0.5	15.90	15.90	3.7	4,332	0.09%
2023/12/26	0.4	15.95	81	15.95	15.95	-80.6	4,327	-1.86%
2023/12/25	2.4	15.81	8	15.81	15.80	-5.6	4,334	-0.13%
2023/12/22	1	15.65	0	0.00	15.70	1	4,353	0.02%
2023/12/21	9.1	15.77	6	15.76	15.75	3.1	4,350	0.07%
2023/12/20	1.7	15.90	28	15.86	15.90	-26.3	4,329	-0.61%
2023/12/19	100.7	15.77	28.6	15.79	15.75	72.1	4,316	1.67%
2023/12/18	9	15.97	15.1	15.96	15.95	-6.1	4,231	-0.14%
2023/12/15	1.3	16.29	12	16.34	16.20	-10.7	4,157	-0.26%
2023/12/14	1.1	16.21	26.7	16.33	16.35	-25.6	4,138	-0.62%
2023/12/13	16.3	16.32	1	16.40	16.20	15.3	4,085	0.38%
2023/12/12	2	16.45	18	16.48	16.50	-16	3,978	-0.40%
2023/12/11	5	16.42	37.7	16.41	16.45	-32.7	3,940	-0.83%
2023/12/08	2	16.13	16.5	16.12	16.20	-14.5	3,811	-0.38%
2023/12/07	3.9	16.00	1	16.00	16.05	2.9	3,739	0.08%
2023/12/06	4.2	16.05	7.5	16.00	16.05	-3.2	3,707	-0.09%
2023/12/05	4.1	15.85	30.7	15.80	15.80	-26.7	3,551	-0.75%
2023/12/04	7.3	15.76	1	15.75	15.80	6.3	3,503	0.18%
2023/12/01	0.1	15.70	33	15.72	15.75	-33	3,500	-0.94%
2023/11/30	7	15.60	0	0.00	15.80	7	3,475	0.20%
2023/11/29	1	15.70	0	0.00	15.65	1	3,395	0.03%
2023/11/28	0	0.00	93	15.61	15.65	-93	3,389	-2.74%
2023/11/27	7.1	15.59	1	15.65	15.55	6.1	3,344	0.18%
2023/11/24	2.2	15.55	2.4	15.61	15.60	-0.3	3,336	-0.01%
2023/11/23	14	15.68	65.5	15.60	15.70	-51.5	3,312	-1.56%
2023/11/22	4	15.43	13.2	15.40	15.50	-9.2	3,201	-0.29%
2023/11/21	11.5	15.40	35.1	15.43	15.45	-23.6	3,169	-0.74%
2023/11/20	5.1	15.35	60.2	15.36	15.40	-55.1	3,079	-1.79%
2023/11/17	64.9	15.23	13.5	15.24	15.35	51.4	3,026	1.70%
2023/11/16	0.9	15.04	18.2	15.01	15.05	-17.4	2,867	-0.61%
2023/11/15	19.6	14.96	11.8	14.95	15.00	7.8	2,824	0.28%
2023/11/14	2.1	14.90	92	14.90	14.95	-89.9	2,820	-3.19%
2023/11/13	0.1	14.90	0	0.00	14.90	0.1	2,868	0.00%
2023/11/10	1.1	14.90	12.1	14.90	14.90	-11	2,997	-0.37%
2023/11/08	2.5	14.85	1.2	14.85	14.85	1.3	3,096	0.04%
2023/11/07	1.1	14.87	1.8	14.87	14.85	-0.7	3,084	-0.02%
2023/11/06	0.1	14.85	1	14.85	14.90	-0.9	3,086	-0.03%
2023/11/03	1	14.85	6.3	14.85	14.80	-5.3	3,084	-0.17%
2023/11/02	2.1	14.75	3.4	14.73	14.80	-1.3	3,126	-0.04%
2023/11/01	10.2	14.68	0	0.00	14.70	10.2	3,122	0.33%
2023/10/30	2.1	14.69	30.1	14.65	14.65	-28	3,243	-0.86%
2023/10/27	0.1	14.75	1	14.80	14.70	-0.9	3,250	-0.03%
2023/10/26	12.1	14.72	2	14.70	14.75	10.1	3,303	0.31%
2023/10/25	0.1	14.80	1.3	14.76	14.75	-1.2	3,294	-0.04%
2023/10/24	3.2	14.72	2.2	14.76	14.75	1	3,336	0.03%
2023/10/23	1.2	14.76	0	0.00	14.80	1.2	3,373	0.04%
2023/10/20	5.6	14.78	10.5	14.80	14.85	-4.9	3,402	-0.14%
2023/10/19	1.1	14.80	16	14.88	14.90	-14.9	3,428	-0.43%
2023/10/18	0.5	14.89	4.2	14.90	14.90	-3.7	3,467	-0.11%
2023/10/17	3	14.93	9	14.90	14.90	-6	3,476	-0.17%
2023/10/16	3.5	14.90	1.1	14.90	14.95	2.4	3,655	0.07%
2023/10/13	1.2	14.95	0	0.00	14.95	1.2	4,098	0.03%
2023/10/12	1.2	14.95	0	0.00	15.00	1.2	4,414	0.03%
2023/10/11	0.3	14.87	4.2	14.87	14.95	-3.9	4,524	-0.09%
2023/10/06	3.5	14.80	0	0.00	14.75	3.5	4,514	0.08%
2023/10/05	3.2	14.69	0	0.00	14.70	3.2	4,580	0.07%
2023/10/04	1.3	14.76	6	14.70	14.70	-4.7	4,602	-0.10%
2023/10/03	9.7	14.76	2	14.73	14.80	7.7	4,687	0.16%
2023/10/02	0.5	14.79	1	14.75	14.75	-0.5	4,752	-0.01%
2023/09/28	1.8	14.72	0.1	14.75	14.65	1.7	4,891	0.04%
2023/09/27	21.1	14.70	0	0.00	14.70	21.1	4,938	0.43%
2023/09/26	11.7	14.75	0	0.00	14.70	11.7	4,961	0.24%
2023/09/25	1.1	14.80	2	14.75	14.80	-0.9	5,037	-0.02%
2023/09/22	5	14.80	0	0.00	14.75	5	5,226	0.10%
2023/09/21	5.3	14.80	11	14.80	14.75	-5.7	5,228	-0.11%
2023/09/20	1.4	14.86	0	0.00	14.90	1.4	5,212	0.03%
2023/09/19	0.9	14.93	0	0.00	14.85	0.9	5,230	0.02%
2023/09/18	12	14.90	0	0.00	14.90	12	5,284	0.23%
2023/09/15	0.1	14.95	0	15.00	14.95	0	5,308	0.00%
2023/09/14	0	0.00	0	14.90	14.90	0	5,299	0.00%
2023/09/13	0.5	14.90	3	14.85	14.90	-2.5	5,311	-0.05%
2023/09/12	1	14.80	9	14.80	14.85	-8	5,371	-0.15%
2023/09/11	1.1	14.79	11.4	14.75	14.80	-10.3	5,403	-0.19%
2023/09/07	7.3	14.77	3.3	14.75	14.75	4	5,419	0.07%
2023/09/06	5.4	14.83	0	0.00	14.80	5.4	5,466	0.10%
2023/09/05	10.5	14.95	29.1	14.90	14.90	-18.6	5,470	-0.34%
2023/09/04	5.1	14.92	5	14.90	14.90	0.1	5,520	0.00%
2023/09/01	6.5	14.85	4	14.81	14.85	2.5	5,539	0.04%
2023/08/31	1.5	14.80	0	0.00	14.75	1.5	5,542	0.03%
2023/08/30	4	14.79	0.2	14.85	14.80	3.8	5,615	0.07%
2023/08/29	0.1	14.85	0.1	14.80	14.80	0	5,620	0.00%
2023/08/28	5	14.74	2	14.73	14.70	3	5,646	0.05%
2023/08/25	3.6	14.61	1	14.60	14.60	2.6	5,686	0.05%
2023/08/24	1.1	14.61	3.2	14.61	14.65	-2.1	5,703	-0.04%
2023/08/23	4.2	14.63	58.3	14.65	14.60	-54.2	5,763	-0.94%
2023/08/22	1.8	14.67	11.5	14.60	14.65	-9.7	5,809	-0.17%
2023/08/21	1.2	14.65	0	0.00	14.65	1.2	5,828	0.02%
2023/08/18	5.3	14.61	2	14.65	14.55	3.3	5,861	0.06%
2023/08/17	6.8	14.50	0	0.00	14.55	6.8	5,830	0.12%
2023/08/16	6.7	14.48	1	14.45	14.50	5.7	5,797	0.10%
2023/08/15	12.3	14.70	3	14.65	14.65	9.3	5,689	0.16%
2023/08/14	6.4	14.72	0.5	14.80	14.70	5.9	5,704	0.10%
2023/08/11	1	14.90	1	14.90	14.90	0	5,765	0.00%
2023/08/10	6.1	14.84	1	14.85	14.85	5.1	5,816	0.09%
2023/08/09	2	14.88	22.6	14.84	14.85	-20.7	5,824	-0.35%
2023/08/08	3.5	14.84	1	14.80	14.80	2.5	5,865	0.04%
2023/08/07	1.6	14.87	1	14.90	14.90	0.6	5,967	0.01%
2023/08/04	0.1	14.90	0	0.00	14.85	0.1	5,993	0.00%
2023/08/02	84.2	14.85	1	14.88	14.85	83.2	6,033	1.38%
2023/08/01	11.1	14.90	3.4	14.96	15.00	7.7	6,003	0.13%
2023/07/31	12.5	14.95	2	14.95	14.90	10.5	6,038	0.17%
2023/07/28	27.1	15.00	65	14.95	15.00	-37.9	6,037	-0.63%
2023/07/27	1	15.05	0.7	15.05	15.05	0.3	6,158	0.01%
2023/07/26	32.8	15.08	25.3	15.05	15.05	7.4	6,289	0.12%
2023/07/25	0	14.90	0	0.00	14.90	0	6,312	0.00%
2023/07/24	7.1	14.84	0.6	14.90	14.80	6.5	6,290	0.10%
2023/07/21	4.3	14.93	14	14.90	14.90	-9.7	6,277	-0.15%
2023/07/20	5.1	14.92	9	14.94	14.95	-3.9	6,368	-0.06%
2023/07/19	20.6	14.97	35	14.97	15.00	-14.4	6,347	-0.23%
2023/07/18	166.5	15.02	23	15.03	15.15	143.5	6,220	2.31%	大買/鉅額交易
2023/07/17	29.1	15.74	10.5	15.72	15.75	18.6	5,840	0.32%
2023/07/14	13.2	15.53	32.2	15.50	15.55	-19	5,566	-0.34%
2023/07/13	26.1	15.49	3.7	15.47	15.45	22.3	5,480	0.41%
2023/07/12	15	15.41	5	15.43	15.50	10	5,504	0.18%
2023/07/11	14.1	15.41	0	0.00	15.45	14.1	5,482	0.26%
2023/07/10	4.3	15.28	1	15.25	15.25	3.3	5,506	0.06%
2023/07/07	1.2	15.11	12	15.14	15.20	-10.8	5,473	-0.20%
2023/07/06	11.3	15.33	0.1	15.30	15.20	11.2	5,464	0.20%
2023/07/05	9	15.59	13	15.53	15.50	-4	5,340	-0.07%
2023/07/04	10.2	15.45	0	15.45	15.45	10.2	5,311	0.19%
2023/07/03	14.1	15.50	5	15.46	15.45	9.1	5,297	0.17%
2023/06/30	0.1	15.00	44.7	15.14	15.20	-44.6	5,217	-0.86%
2023/06/29	1.1	15.00	0	0.00	14.95	1.1	5,042	0.02%
2023/06/28	5.1	14.95	0	0.00	14.95	5.1	5,061	0.10%
2023/06/27	0.1	14.95	4	14.95	14.90	-3.9	5,091	-0.08%
2023/06/26	4.1	14.99	3	14.95	14.95	1.1	5,095	0.02%
2023/06/21	0.1	14.85	0	0.00	14.90	0.1	5,055	0.00%
2023/06/20	60.1	14.85	0	0.00	14.80	60.1	5,070	1.19%
2023/06/19	0.1	14.80	0	0.00	14.80	0.1	5,120	0.00%
2023/06/16	13.1	14.89	2	14.80	14.80	11.1	5,149	0.22%
2023/06/15	84.1	14.84	0	0.00	14.80	84.1	5,129	1.64%
2023/06/14	76.1	14.92	1.4	14.95	14.90	74.7	5,187	1.44%
2023/06/13	6.1	14.90	0	0.00	14.90	6.1	5,393	0.11%
2023/06/12	15.1	14.88	3.9	14.85	14.85	11.2	5,429	0.21%
2023/06/09	2.2	14.75	0.2	14.80	14.75	2	5,640	0.04%
2023/06/08	29	14.76	0	0.00	14.70	29	5,831	0.50%
2023/06/07	8.1	14.80	0	0.00	14.80	8.1	5,987	0.14%
2023/06/06	2.7	14.80	0	0.00	14.80	2.7	6,036	0.04%
2023/06/05	2.1	14.80	26	14.76	14.75	-23.9	6,096	-0.39%
2023/06/02	1.1	14.70	2	14.65	14.70	-0.9	6,155	-0.01%
2023/06/01	0.1	14.70	2.9	14.70	14.65	-2.8	6,229	-0.04%
2023/05/31	0.1	14.70	0	0.00	14.65	0.1	6,269	0.00%
2023/05/30	0.1	14.70	14	14.70	14.70	-13.9	6,363	-0.22%
2023/05/29	0.1	14.65	0	0.00	14.65	0.1	6,459	0.00%
2023/05/26	5.1	14.60	0	0.00	14.60	5.1	6,599	0.08%
2023/05/25	2.1	14.65	7	14.65	14.65	-4.9	6,690	-0.07%
2023/05/24	0.1	14.75	3	14.70	14.70	-2.9	6,793	-0.04%
2023/05/23	23.1	14.70	0	0.00	14.70	23.1	6,811	0.34%
2023/05/22	0.1	14.75	5	14.70	14.70	-4.9	6,994	-0.07%
2023/05/19	1.1	14.70	0.9	14.70	14.70	0.2	7,004	0.00%
2023/05/18	9.6	14.75	21	14.73	14.70	-11.4	7,049	-0.16%
2023/05/17	10.6	14.75	20	14.77	14.75	-9.4	7,009	-0.13%
2023/05/16	26.1	14.65	56	14.60	14.65	-29.9	6,928	-0.43%
2023/05/15	0.3	14.60	0	0.00	14.60	0.3	6,957	0.00%
2023/05/12	0.3	14.50	7.5	14.48	14.55	-7.2	6,983	-0.10%
2023/05/11	10.1	14.49	40.5	14.51	14.55	-30.4	7,003	-0.43%
2023/05/10	1.1	14.70	0	0.00	14.70	1.1	6,955	0.02%
2023/05/09	1.7	14.65	1.4	14.65	14.70	0.4	7,038	0.01%
2023/05/08	18.4	14.60	0	0.00	14.65	18.4	7,071	0.26%
2023/05/05	23.9	14.58	3	14.60	14.65	20.8	7,115	0.29%
2023/05/04	7.1	14.48	10	14.49	14.55	-2.9	7,194	-0.04%
2023/05/03	27	14.49	2	14.48	14.45	25	7,183	0.35%
2023/05/02	8.9	14.37	61.1	14.35	14.40	-52.2	7,141	-0.73%
2023/04/28	38.1	14.17	2	14.13	14.10	36.1	7,128	0.51%
2023/04/27	7.1	14.10	21.3	14.10	14.10	-14.2	7,151	-0.20%
2023/04/26	0.2	14.00	11	14.01	14.10	-10.8	7,185	-0.15%
2023/04/25	20.1	14.10	5.6	14.09	14.00	14.5	7,220	0.20%
2023/04/24	10.1	13.95	1.3	13.99	14.00	8.8	7,138	0.12%
2023/04/21	34	13.95	2.1	13.98	13.95	31.9	7,197	0.44%
2023/04/20	8	13.97	0	0.00	13.95	8	7,250	0.11%
2023/04/19	1.1	14.06	0	0.00	14.10	1.1	7,242	0.02%
2023/04/18	2	14.10	1.1	14.05	14.05	1	7,222	0.01%
2023/04/17	1.5	14.15	77	14.16	14.15	-75.5	7,182	-1.05%
2023/04/14	8.2	14.18	1	14.15	14.15	7.2	7,079	0.10%
2023/04/13	7.5	14.15	16	14.16	14.15	-8.5	7,050	-0.12%
2023/04/12	0.4	14.09	3.1	14.07	14.10	-2.6	6,995	-0.04%
2023/04/11	3.2	14.02	2.1	14.00	14.00	1.2	6,937	0.02%
2023/04/10	0.7	14.00	3	13.98	13.95	-2.3	6,892	-0.03%
2023/04/07	1.3	13.91	2	13.95	13.95	-0.8	6,853	-0.01%
2023/04/06	1.8	13.88	1	13.85	13.90	0.8	6,826	0.01%
2023/03/31	6	13.80	1	13.80	13.85	5	6,814	0.07%
2023/03/30	1	13.90	0	0.00	13.80	1	6,848	0.02%
2023/03/29	1.2	13.85	1	13.85	13.85	0.2	7,078	0.00%
2023/03/28	0.1	13.80	2	13.85	13.85	-1.9	7,090	-0.03%
2023/03/27	2	13.78	0.7	13.80	13.75	1.3	7,037	0.02%
2023/03/24	1.2	13.84	8	13.80	13.80	-6.8	7,039	-0.10%
2023/03/23	5.3	13.80	1	13.80	13.80	4.3	7,004	0.06%
2023/03/22	12.1	13.80	0	0.00	13.80	12.1	6,973	0.17%
2023/03/21	11.6	13.75	7.1	13.71	13.75	4.5	6,921	0.07%
2023/03/20	21.6	13.55	10.5	13.50	13.60	11.1	6,858	0.16%
2023/03/17	0.7	13.59	50.5	13.55	13.55	-49.8	6,842	-0.73%
2023/03/16	71.8	13.55	65.2	13.52	13.50	6.6	6,757	0.10%
2023/03/15	14.9	13.70	0	0.00	13.70	14.9	6,556	0.23%
2023/03/14	8.1	13.57	74	13.64	13.60	-65.9	6,510	-1.01%
2023/03/13	21.8	13.64	102	13.59	13.75	-80.2	6,266	-1.28%	大賣/
2023/03/10	18.4	13.89	26	13.90	13.90	-7.6	6,050	-0.12%
2023/03/09	16.6	14.12	0	0.00	14.05	16.6	5,909	0.28%
2023/03/08	4.2	14.07	8.4	14.11	14.15	-4.2	5,845	-0.07%
2023/03/07	12.3	14.01	25	14.05	14.05	-12.7	5,796	-0.22%
2023/03/06	37	13.89	5.1	13.90	13.90	31.9	5,682	0.56%
2023/03/03	29	13.75	1	13.80	13.75	28	5,597	0.50%
2023/03/02	32	13.81	6	13.80	13.75	26	5,567	0.47%
2023/03/01	15.8	13.84	6	13.83	13.90	9.8	5,443	0.18%
2023/02/24	26.2	13.73	67.8	13.75	13.75	-41.6	5,339	-0.78%
2023/02/23	6.1	13.61	10	13.66	13.65	-3.9	5,141	-0.08%
2023/02/22	1.1	13.31	0	0.00	13.45	1.1	5,001	0.02%
2023/02/21	23	13.40	5.1	13.35	13.35	18	4,879	0.37%
2023/02/20	22	13.39	3	13.40	13.40	19	4,846	0.39%
2023/02/17	25.3	13.24	0	0.00	13.25	25.3	4,645	0.54%
2023/02/16	7	13.20	0	0.00	13.20	7	4,645	0.15%
2023/02/15	26.2	13.25	2.7	13.25	13.20	23.5	4,625	0.51%
2023/02/14	17.3	13.25	1	13.20	13.25	16.3	4,611	0.35%
2023/02/13	3	13.22	0	0.00	13.25	3	4,583	0.07%
2023/02/10	4.2	13.24	22.7	13.21	13.20	-18.5	4,525	-0.41%
2023/02/09	28	13.25	0.1	13.29	13.20	27.9	4,484	0.62%
2023/02/08	7	13.24	0	0.00	13.20	7	4,419	0.16%
2023/02/07	6	13.18	2	13.20	13.20	4	4,333	0.09%
2023/02/06	35.4	13.20	0.3	13.25	13.20	35	4,217	0.83%
2023/02/03	25.4	13.23	3	13.25	13.25	22.4	4,145	0.54%
2023/02/02	2	13.18	1	13.20	13.20	1	4,044	0.02%
2023/02/01	2	13.15	0	0.00	13.10	2	3,912	0.05%
2023/01/31	3.1	13.10	0.4	13.15	13.10	2.7	3,879	0.07%
2023/01/30	29	13.09	8	13.12	13.10	21	3,815	0.55%
2023/01/17	16.3	13.04	6	13.00	13.05	10.3	3,692	0.28%
2023/01/16	14.1	13.06	0	0.00	13.10	14.1	3,604	0.39%
2023/01/13	19.5	13.05	0.3	13.10	13.05	19.2	3,586	0.54%
2023/01/12	2.1	13.10	0	13.10	13.05	2.1	3,620	0.06%
2023/01/11	1.1	13.15	2	13.15	13.10	-0.9	3,655	-0.02%
2023/01/10	0.8	13.10	17	13.10	13.10	-16.2	3,627	-0.45%
2023/01/09	2	12.95	10	12.98	13.00	-8	3,597	-0.22%
2023/01/06	10.3	12.86	10	12.90	12.90	0.3	3,593	0.01%
2023/01/05	35	12.90	10	12.88	12.90	25	3,688	0.68%
2023/01/04	0	0.00	10	12.83	12.80	-10	3,685	-0.27%
2023/01/03	2	12.83	2	12.85	12.80	0	3,760	0.00%
2022/12/30	0.2	12.85	0.2	12.90	12.80	0	3,751	0.00%
2022/12/29	32	12.80	5	12.80	12.80	27	3,749	0.72%
2022/12/28	5.3	12.88	11	12.85	12.85	-5.7	3,778	-0.15%
2022/12/27	0.2	12.87	14.1	12.87	12.90	-13.8	3,789	-0.37%
2022/12/26	0	0.00	36.9	12.80	12.85	-36.9	3,828	-0.96%
2022/12/23	5.2	12.80	0	0.00	12.80	5.2	3,880	0.13%
2022/12/22	5.9	12.84	21.7	12.85	12.85	-15.8	3,917	-0.40%
2022/12/21	28.9	12.82	26	12.78	12.80	2.9	3,953	0.07%
2022/12/20	2.1	12.95	4	12.95	12.95	-1.9	3,763	-0.05%
2022/12/19	0.1	13.05	2	13.05	13.05	-1.9	3,818	-0.05%
2022/12/16	2	13.03	0	0.00	13.10	2	3,829	0.05%
2022/12/15	0	0.00	2	13.05	13.10	-2	3,832	-0.05%
2022/12/14	0.2	13.10	5	13.10	13.10	-4.8	3,850	-0.12%
2022/12/13	1	13.14	10	13.10	13.05	-9	3,832	-0.23%
2022/12/12	0	0.00	2	13.10	13.10	-2	3,884	-0.05%
2022/12/09	7	13.04	8	13.05	13.15	-1	4,134	-0.02%
2022/12/08	1.1	13.00	0	0.00	12.95	1.1	4,129	0.03%
2022/12/07	0	0.00	7	13.05	13.00	-7	4,152	-0.17%
2022/12/06	3.1	13.05	1.1	13.10	13.00	2	4,145	0.05%
2022/12/05	3.5	13.13	0.4	13.10	13.15	3.1	4,197	0.07%
2022/12/02	2.1	13.15	1	13.20	13.10	1.1	4,207	0.03%
2022/12/01	51.2	13.21	2	13.15	13.15	49.2	4,264	1.15%
2022/11/30	20	13.18	1	13.15	13.10	19	4,262	0.45%
2022/11/29	0.1	13.00	0	0.00	13.15	0.1	4,285	0.00%
2022/11/28	0	0.00	0.1	13.00	13.05	-0.1	4,269	0.00%
2022/11/25	0	0.00	4	13.01	13.05	-4	4,339	-0.09%
2022/11/24	0	0.00	1	13.00	13.05	-1	4,349	-0.02%
2022/11/23	0.1	12.90	0	0.00	12.95	0.1	4,328	0.00%
2022/11/22	2.2	12.85	1	12.85	12.85	1.2	4,317	0.03%
2022/11/21	0	0.00	3	12.70	12.75	-3	4,315	-0.07%
2022/11/18	2.6	12.70	0	0.00	12.75	2.6	4,338	0.06%
2022/11/17	14.3	12.74	0	0.00	12.75	14.3	4,353	0.33%
2022/11/16	5.2	12.77	0	0.00	12.70	5.2	4,356	0.12%
2022/11/15	2.1	12.85	1.2	12.90	12.90	0.9	4,331	0.02%
2022/11/14	2	12.93	1.5	12.97	12.95	0.5	4,307	0.01%
2022/11/11	4	12.95	12	12.90	12.90	-8	4,264	-0.19%
2022/11/10	1.2	12.80	0.3	12.85	12.75	0.9	4,257	0.02%
2022/11/09	0.1	12.85	0.2	12.85	12.90	-0.1	4,254	0.00%
2022/11/08	0	0.00	3	12.70	12.70	-3	4,229	-0.07%
2022/11/07	0.1	12.55	0.2	12.65	12.60	-0.2	4,212	0.00%
2022/11/04	0.1	12.55	0	0.00	12.50	0.1	4,241	0.00%
2022/11/03	1.1	12.40	2	12.45	12.40	-0.9	4,282	-0.02%
2022/11/02	0.1	12.50	0	0.00	12.45	0.1	4,285	0.00%
2022/11/01	0.8	12.50	2	12.50	12.50	-1.3	4,289	-0.03%
2022/10/31	2.4	12.60	0	0.00	12.55	2.4	4,274	0.06%
2022/10/28	2	12.50	0	0.00	12.50	2	4,269	0.05%
2022/10/27	3.3	12.50	1	12.45	12.45	2.3	4,288	0.05%
2022/10/26	0	0.00	50	12.50	12.45	-50	4,280	-1.17%
2022/10/25	3.1	12.40	1	12.45	12.35	2.1	4,256	0.05%
2022/10/21	0	0.00	6	12.20	12.25	-6	4,271	-0.14%
2022/10/20	35.2	12.26	5	12.20	12.20	30.2	4,234	0.71%
2022/10/19	5.7	12.50	18	12.48	12.40	-12.3	4,117	-0.30%
2022/10/18	3.2	12.62	0	0.00	12.65	3.2	4,054	0.08%
2022/10/17	6.3	12.60	9	12.59	12.65	-2.7	4,008	-0.07%
2022/10/14	4	12.87	0	12.90	12.85	4	3,986	0.10%
2022/10/13	52.4	12.97	40	12.95	12.80	12.4	4,037	0.31%
2022/10/12	2.3	13.07	7	13.06	13.05	-4.7	4,079	-0.12%
2022/10/11	18.3	13.02	6	13.05	13.00	12.3	4,314	0.29%
2022/10/07	2	13.15	0	0.00	13.15	2	4,344	0.05%
2022/10/06	6.1	13.09	0	0.00	13.10	6.1	4,371	0.14%
2022/10/05	18.2	13.08	1	13.10	13.05	17.2	4,433	0.39%
2022/10/04	3.1	13.09	5	13.10	13.10	-1.9	4,464	-0.04%
2022/10/03	13.1	13.06	0	0.00	13.10	13.1	4,464	0.29%
2022/09/30	13.5	13.11	1	13.15	13.15	12.5	4,468	0.28%
2022/09/29	5	13.09	4.4	13.16	13.20	0.6	4,468	0.01%
2022/09/28	9.3	13.16	0.1	13.15	13.05	9.2	4,495	0.20%
2022/09/27	4.1	13.34	0.1	13.40	13.30	4	4,445	0.09%
2022/09/26	45.2	13.39	7.4	13.40	13.35	37.9	4,429	0.85%
2022/09/23	0	0.00	0.1	13.60	13.55	-0.1	4,403	0.00%
2022/09/22	6	13.47	3	13.53	13.60	3	4,488	0.07%
2022/09/21	3.1	13.53	4	13.55	13.55	-0.9	4,457	-0.02%
2022/09/20	9.6	13.59	3.3	13.55	13.55	6.2	4,448	0.14%
2022/09/19	3	13.50	1	13.55	13.55	2	4,465	0.04%
2022/09/16	17	13.51	0	0.00	13.45	17	4,446	0.38%
2022/09/15	0	0.00	0.4	13.60	13.65	-0.4	4,240	-0.01%
2022/09/14	11	13.56	0	0.00	13.55	11	4,252	0.26%
2022/09/13	4	13.64	0	0.00	13.65	4	4,290	0.09%
2022/09/12	0	0.00	1.4	13.63	13.70	-1.4	4,426	-0.03%
2022/09/08	2	13.55	3.1	13.50	13.65	-1.1	4,546	-0.02%
2022/09/07	21.2	13.51	0	0.00	13.55	21.2	4,599	0.46%
2022/09/06	6.2	13.69	0	0.00	13.70	6.2	4,590	0.14%
2022/09/05	2	13.80	3	13.80	13.80	-1	4,576	-0.02%
2022/09/02	2	13.70	9	13.70	13.70	-7	4,588	-0.15%
2022/09/01	0	0.00	7.1	13.65	13.70	-7.1	4,588	-0.15%
2022/08/31	3.6	13.55	7.3	13.61	13.65	-3.7	4,511	-0.08%
2022/08/30	5.1	13.53	0	0.00	13.50	5.1	4,513	0.11%
2022/08/29	0.1	13.65	2	13.50	13.55	-1.9	4,507	-0.04%
2022/08/26	5.2	13.60	0	0.00	13.60	5.2	4,509	0.11%
2022/08/25	0	13.60	9	13.58	13.55	-9	4,513	-0.20%
2022/08/24	3.7	13.52	3	13.50	13.50	0.7	4,508	0.01%
2022/08/23	5	13.43	9	13.43	13.45	-4	4,529	-0.09%
2022/08/22	9.2	13.50	3.8	13.48	13.45	5.4	4,560	0.12%
2022/08/18	1.2	13.50	2	13.55	13.45	-0.8	4,601	-0.02%
2022/08/17	10.6	13.50	0.3	13.60	13.45	10.3	4,630	0.22%
2022/08/16	8	13.52	1.1	13.55	13.55	6.9	4,618	0.15%
2022/08/15	5	13.58	0	0.00	13.60	5	4,645	0.11%
2022/08/12	0	0.00	13.1	13.64	13.65	-13.1	4,669	-0.28%
2022/08/11	4.6	13.63	4	13.66	13.70	0.6	4,732	0.01%
2022/08/10	2	13.50	24	13.46	13.50	-22	4,772	-0.46%
2022/08/09	0	0.00	7	13.37	13.35	-7	4,781	-0.15%
2022/08/08	0	13.25	0	0.00	13.25	0	4,852	0.00%
2022/08/04	11.3	13.06	1	13.05	13.15	10.3	5,083	0.20%
2022/08/03	26.1	13.14	0	0.00	13.05	26.1	5,105	0.51%
2022/08/02	4	13.25	0	0.00	13.20	4	5,208	0.08%
2022/08/01	2.1	13.35	12	13.38	13.40	-9.9	5,404	-0.18%
2022/07/29	9	13.38	41	13.40	13.30	-32	5,555	-0.58%
2022/07/28	0.4	13.25	2	13.30	13.40	-1.6	5,672	-0.03%
2022/07/26	4.5	13.07	0	0.00	13.05	4.5	5,745	0.08%
2022/07/25	4.6	13.11	0	0.00	13.10	4.6	5,763	0.08%
2022/07/22	1.2	13.06	0	0.00	13.05	1.2	5,794	0.02%
2022/07/21	10.8	12.90	0	0.00	12.95	10.8	5,862	0.18%
2022/07/20	5.4	12.96	2	13.10	12.85	3.4	5,870	0.06%
2022/07/19	32.1	12.98	0	0.00	13.00	32.1	5,854	0.55%
2022/07/18	14	13.75	199	13.73	13.70	-185	5,825	-3.18%	大賣/鉅額交易
2022/07/15	3.2	13.58	5.4	13.60	13.60	-2.2	5,675	-0.04%
2022/07/14	6.2	13.55	0	0.00	13.60	6.2	5,710	0.11%
2022/07/13	1.2	13.53	4	13.50	13.55	-2.8	5,748	-0.05%
2022/07/12	7.5	13.47	11	13.45	13.45	-3.5	5,911	-0.06%
2022/07/11	0.2	13.65	1	13.65	13.65	-0.8	5,938	-0.01%
2022/07/08	0	0.00	10.5	13.69	13.65	-10.5	6,261	-0.17%
2022/07/07	2	13.50	82	13.55	13.55	-80	6,347	-1.26%
2022/07/06	0.2	13.65	11	13.61	13.55	-10.8	6,480	-0.17%
2022/07/04	12	13.56	0	0.00	13.60	12	6,820	0.18%
2022/07/01	0.2	13.55	1.5	13.55	13.55	-1.3	7,211	-0.02%
2022/06/30	1.3	13.60	0	0.00	13.55	1.3	7,316	0.02%
2022/06/27	1	13.80	2.1	13.75	13.80	-1.1	7,595	-0.01%
2022/06/24	21	13.70	1	13.65	13.70	20	7,630	0.26%
2022/06/23	1	13.45	0	0.00	13.60	1	7,685	0.01%
2022/06/22	1.3	13.47	0	0.00	13.45	1.3	7,821	0.02%
2022/06/21	2	13.55	0	0.00	13.65	2	7,917	0.03%
2022/06/20	26.6	13.57	0	0.00	13.40	26.6	8,058	0.33%
2022/06/17	6.4	13.60	2	13.95	13.95	4.4	7,960	0.06%
2022/06/16	5.2	13.83	0	0.00	13.75	5.2	7,911	0.07%
2022/06/15	8.2	13.85	17	13.80	13.85	-8.8	8,270	-0.11%
2022/06/14	0.1	13.85	0	0.00	13.90	0.1	8,405	0.00%
2022/06/13	18	13.61	1.6	13.72	13.70	16.4	8,635	0.19%
2022/06/10	1	13.75	2	13.80	13.85	-1	8,652	-0.01%
2022/06/09	1	13.90	28	13.85	13.85	-27	8,699	-0.31%
2022/06/08	10	13.90	0	0.00	13.95	10	8,768	0.11%
2022/06/07	0.4	13.85	0	0.00	13.85	0.4	8,851	0.00%
2022/06/06	0.1	13.95	0	0.00	13.90	0.1	8,966	0.00%
2022/06/02	25	13.80	0	0.00	13.90	25	9,121	0.27%
2022/06/01	6.1	13.98	0	0.00	13.90	6.1	9,290	0.07%
2022/05/31	7	14.01	0.1	14.10	13.95	6.9	9,303	0.07%
2022/05/30	0.4	14.15	0	0.00	14.15	0.4	9,301	0.00%
2022/05/27	0	0.00	31	13.95	14.00	-31	9,302	-0.33%
2022/05/25	0	0.00	1	13.80	13.90	-1	9,448	-0.01%
2022/05/24	10	13.80	0	0.00	13.80	10	9,604	0.10%
2022/05/20	0.1	13.80	0	0.00	13.80	0.1	9,719	0.00%
2022/05/19	6	13.54	0	0.00	13.75	6	9,705	0.06%
2022/05/18	3	13.75	2.5	13.79	13.85	0.5	9,688	0.01%
2022/05/17	2.1	13.48	0.2	13.40	13.50	1.9	9,655	0.02%
2022/05/16	6.7	13.36	7	13.36	13.40	-0.3	9,650	0.00%
2022/05/13	6.4	13.34	5.7	13.27	13.50	0.7	9,644	0.01%
2022/05/12	29.7	13.54	12	13.50	13.35	17.7	9,630	0.18%
2022/05/11	2.1	13.90	2	13.95	13.85	0.1	9,549	0.00%
2022/05/10	10.4	13.95	9.1	13.66	13.90	1.3	9,576	0.01%
2022/05/09	63.6	13.90	4.6	13.77	13.75	59.1	9,563	0.62%
2022/05/06	93.5	14.20	1	14.30	14.20	92.5	9,536	0.97%
2022/05/05	30.1	14.61	2	14.53	14.50	28.1	9,572	0.29%
2022/05/04	6	14.70	0	0.00	14.65	6	9,500	0.06%
2022/05/03	19	14.73	18.8	14.74	14.70	0.2	9,564	0.00%
2022/04/29	4.6	14.91	11	14.94	14.95	-6.4	9,791	-0.07%
2022/04/28	21	14.85	0	0.00	14.95	21	9,955	0.21%
2022/04/27	9.2	14.86	2	14.85	14.90	7.2	10,020	0.07%
2022/04/26	11.4	15.00	1	15.10	15.10	10.4	10,027	0.10%
2022/04/25	25.9	14.91	0	0.00	14.95	25.9	10,112	0.26%
2022/04/22	13.2	15.15	12.1	15.23	15.25	1.2	10,221	0.01%
2022/04/21	65.3	14.80	0.2	14.85	15.05	65.1	10,444	0.62%
2022/04/20	15	14.79	0	0.00	15.00	15	10,773	0.14%
2022/04/19	7	14.87	45	14.94	14.90	-38	11,067	-0.34%
2022/04/18	158.5	14.69	15.3	14.83	14.75	143.2	12,254	1.17%	大買/鉅額交易
2022/04/15	4.3	15.19	23	15.15	15.15	-18.7	12,176	-0.15%
2022/04/14	44.5	15.15	12	15.14	15.15	32.5	12,347	0.26%
2022/04/13	6	15.60	10	15.55	15.75	-4	12,104	-0.03%
2022/04/12	32.5	15.74	2	15.75	15.75	30.5	12,199	0.25%
2022/04/11	124.3	15.98	75.6	15.95	16.00	48.7	12,060	0.40%	大買/
2022/04/08	8	15.45	72	15.57	15.75	-64	11,837	-0.54%
2022/04/07	51.8	15.55	121.3	15.58	15.35	-69.5	11,713	-0.59%	大賣/
2022/04/06	39.1	15.41	48.4	15.34	15.55	-9.3	11,389	-0.08%
2022/04/01	36.1	15.20	16.2	15.20	15.20	19.9	11,351	0.18%
2022/03/31	20.9	15.16	18.1	15.16	15.15	2.8	11,470	0.02%
2022/03/30	1.1	14.90	24.2	14.96	14.95	-23.1	11,273	-0.20%
2022/03/29	24.2	14.85	5	14.80	14.80	19.2	11,189	0.17%
2022/03/28	2	14.65	1.9	14.87	14.85	0.1	11,160	0.00%
2022/03/25	79.1	14.79	5	14.70	14.70	74.1	11,087	0.67%
2022/03/24	7	14.99	14	14.96	15.00	-7	10,926	-0.06%
2022/03/23	8	14.96	79	15.00	15.05	-71	10,830	-0.66%
2022/03/22	26.2	14.64	0	0.00	14.65	26.2	10,622	0.25%
2022/03/21	16	14.69	10	14.64	14.70	6	10,611	0.06%
2022/03/18	27.3	14.73	20	14.67	14.75	7.3	10,519	0.07%
2022/03/17	6.9	14.34	15	14.31	14.35	-8.1	10,135	-0.08%
2022/03/16	7.2	14.03	70.3	14.00	14.15	-63.1	9,988	-0.63%
2022/03/15	1	13.75	2	13.75	13.80	-1	9,752	-0.01%
2022/03/14	0	0.00	22	13.75	13.70	-22	9,780	-0.22%
2022/03/11	0	0.00	44.2	13.67	13.70	-44.2	9,755	-0.45%
2022/03/10	3	13.65	82	13.63	13.70	-79	9,690	-0.82%
2022/03/09	6	13.28	0.2	13.30	13.35	5.8	9,647	0.06%
2022/03/08	47	13.27	0	0.00	13.25	47	9,516	0.49%
2022/03/07	36	13.33	3	13.32	13.40	33	9,374	0.35%
2022/03/04	5	13.59	5	13.55	13.60	0	9,279	0.00%
2022/03/03	7	13.66	11	13.63	13.65	-4	9,317	-0.04%
2022/03/02	5	13.63	0.4	13.65	13.65	4.6	9,338	0.05%
2022/03/01	21	13.61	5	13.70	13.70	16	9,306	0.17%
2022/02/25	14	13.45	35	13.45	13.40	-21	9,255	-0.23%
2022/02/24	21.7	13.38	101	13.30	13.35	-79.3	9,162	-0.87%	大賣/
2022/02/23	2	13.55	0.1	13.60	13.55	1.9	9,014	0.02%
2022/02/22	133	13.55	1	13.50	13.55	132	9,066	1.46%	大買/鉅額交易
2022/02/21	2	13.68	0	0.00	13.65	2	9,092	0.02%
2022/02/18	4	13.75	0	0.00	13.75	4	9,255	0.04%
2022/02/17	7.1	13.71	3	13.70	13.70	4.1	9,255	0.04%
2022/02/16	1	13.65	0	0.00	13.70	1	9,257	0.01%
2022/02/15	2.3	13.73	0	0.00	13.65	2.3	9,293	0.02%
2022/02/14	9	13.71	0	0.00	13.75	9	9,233	0.10%
2022/02/11	2	13.73	5.4	13.76	13.80	-3.4	9,171	-0.04%
2022/02/10	21.2	13.69	7	13.70	13.75	14.2	9,127	0.16%
2022/02/09	31.5	13.77	42.3	13.76	13.80	-10.8	9,078	-0.12%
2022/02/08	65.5	13.81	100	13.76	13.85	-34.5	8,981	-0.38%
2022/02/07	9.3	13.62	2.1	13.68	13.65	7.2	8,819	0.08%
2022/01/26	25	13.37	61	13.35	13.30	-36	8,678	-0.41%
2022/01/25	10.1	13.26	11	13.25	13.20	-0.9	8,651	-0.01%
2022/01/24	53.9	12.98	24.6	13.04	13.40	29.3	8,588	0.34%
2022/01/21	22	13.28	16.4	13.21	13.20	5.6	8,332	0.07%
2022/01/20	93.1	13.37	5	13.38	13.45	88.1	8,158	1.08%
2022/01/19	17.2	13.55	13.6	13.62	13.55	3.6	8,135	0.04%
2022/01/18	13.4	13.60	22	13.61	13.65	-8.6	8,099	-0.11%
2022/01/17	29.1	13.60	53.2	13.61	13.55	-24.1	7,991	-0.30%
2022/01/14	43.2	13.63	107.9	13.65	13.75	-64.7	7,835	-0.83%	大賣/
2022/01/13	27.8	13.76	55.3	13.79	13.85	-27.5	7,675	-0.36%
2022/01/12	22.5	13.46	26.4	13.64	13.55	-4	7,345	-0.05%
2022/01/11	61.1	13.61	227.6	13.36	13.60	-166.5	6,983	-2.38%	大賣/鉅額交易
2022/01/10	26	12.76	67	12.76	12.90	-41	5,799	-0.71%
2022/01/07	12.2	12.60	3.2	12.51	12.60	9	5,674	0.16%
2022/01/06	53	12.35	2.5	12.39	12.35	50.5	5,424	0.93%
2022/01/05	2	12.35	59.1	12.30	12.35	-57.1	5,346	-1.07%
2022/01/04	0.6	12.20	22	12.15	12.20	-21.4	5,210	-0.41%
2022/01/03	1	12.20	10	12.15	12.20	-9	5,178	-0.17%
2021/12/30	50	12.15	11	12.15	12.15	39	5,138	0.76%
2021/12/29	10	12.15	6	12.05	12.15	4	5,118	0.08%
2021/12/28	7.1	12.05	40.8	12.05	12.05	-33.7	5,057	-0.67%
2021/12/27	6.3	12.02	12.5	12.00	12.00	-6.2	4,944	-0.13%
2021/12/24	1	12.10	0	0.00	12.05	1	4,855	0.02%
2021/12/22	10	12.05	1	12.05	12.05	9	4,893	0.18%
2021/12/21	7.2	12.05	6	12.00	12.00	1.2	4,901	0.03%
2021/12/20	5	12.02	12	12.04	12.00	-7	4,958	-0.14%
2021/12/17	1	12.00	7.1	12.00	12.05	-6.1	4,957	-0.12%
2021/12/16	5	12.00	0	0.00	12.00	5	4,930	0.10%
2021/12/15	17	12.00	0	0.00	12.00	17	5,022	0.34%
2021/12/14	7	12.00	0	0.00	12.00	7	5,195	0.13%
2021/12/13	7.1	12.04	0	0.00	12.05	7.1	5,238	0.14%
2021/12/10	12.7	12.01	0	0.00	12.05	12.7	5,378	0.24%
2021/12/09	3	12.03	0	0.00	12.05	3	5,445	0.06%
2021/12/08	1	12.00	0	0.00	12.00	1	5,513	0.02%
2021/12/07	15.8	12.00	1.1	11.96	12.00	14.6	5,452	0.27%
2021/12/06	0	12.00	0	12.05	11.95	0	5,470	0.00%
2021/12/03	0	0.00	1	11.95	12.00	-1	5,541	-0.02%
2021/12/02	1	11.95	0.2	11.95	11.95	0.8	5,508	0.01%
2021/12/01	5	11.95	1	11.95	12.00	4	5,556	0.07%
2021/11/30	4	11.96	19.5	11.95	11.90	-15.5	5,609	-0.28%
2021/11/29	6.9	11.96	10	11.90	11.95	-3.1	5,634	-0.06%
2021/11/26	10	12.05	0.7	12.10	12.05	9.3	5,662	0.16%
2021/11/25	1	12.10	1	12.10	12.10	0	6,176	0.00%
2021/11/24	0	0.00	0	12.10	12.10	0	6,607	0.00%
2021/11/23	13	12.05	12	12.00	12.00	1	6,862	0.01%
2021/11/22	10	12.06	1.5	12.07	12.10	8.5	6,968	0.12%
2021/11/19	6.7	12.08	6.5	12.15	12.05	0.1	7,010	0.00%
2021/11/18	28.3	12.15	16.2	12.10	12.20	12.1	6,985	0.17%
2021/11/17	3.1	12.07	39	12.07	12.05	-35.9	6,849	-0.52%
2021/11/16	0	0.00	126	11.95	12.00	-126	6,749	-1.87%	大賣/鉅額交易
2021/11/15	10.5	12.00	6	11.99	12.00	4.5	6,784	0.07%
2021/11/12	3.1	11.98	18.9	11.93	12.00	-15.8	6,783	-0.23%
2021/11/11	20	11.95	1	11.90	11.95	19	6,747	0.28%
2021/11/10	1	11.90	0	0.00	11.95	1	6,841	0.01%
2021/11/09	0	0.00	4	11.91	11.90	-4	6,884	-0.06%
2021/11/08	11	11.90	0	0.00	11.95	11	6,888	0.16%
2021/11/05	1	11.90	2	11.95	11.95	-1	6,907	-0.02%
2021/11/04	9	11.96	5.2	12.00	11.95	3.8	6,951	0.06%
2021/11/03	0	0.00	0.5	12.00	12.00	-0.5	6,946	-0.01%
2021/11/02	5	12.00	0.2	11.95	12.00	4.8	6,914	0.07%
2021/11/01	0.2	11.97	0	0.00	11.95	0.2	6,905	0.00%
2021/10/29	6	11.90	3	11.90	11.95	3	6,915	0.04%
2021/10/28	0	11.95	5.2	11.90	11.90	-5.2	6,871	-0.08%
2021/10/27	1.4	12.00	2	11.95	11.95	-0.6	6,864	-0.01%
2021/10/26	0	11.95	19	11.94	11.95	-19	6,792	-0.28%
2021/10/25	0	0.00	1	11.95	11.95	-1	6,754	-0.01%
2021/10/22	16.1	11.96	11	11.95	11.95	5.1	6,807	0.08%
2021/10/21	15.5	11.94	20	12.00	11.90	-4.5	6,808	-0.07%
2021/10/20	25	11.80	2.9	11.78	11.80	22.1	6,666	0.33%
2021/10/19	1.8	11.75	72.6	11.70	11.70	-70.8	6,607	-1.07%
2021/10/14	1.5	11.60	40	11.60	11.60	-38.5	6,620	-0.58%
2021/10/13	1	11.60	12.3	11.60	11.60	-11.3	6,660	-0.17%
2021/10/12	3	11.60	0.1	11.55	11.60	2.9	6,714	0.04%
2021/10/08	27.5	11.56	15	11.55	11.55	12.5	6,656	0.19%
2021/10/07	41.6	11.55	2.5	11.55	11.55	39.1	6,680	0.58%
2021/10/06	1.3	11.51	4.1	11.50	11.55	-2.8	6,717	-0.04%
2021/10/05	10.3	11.50	35.1	11.50	11.50	-24.9	6,776	-0.37%
2021/10/04	2.3	11.51	0	0.00	11.55	2.3	6,784	0.03%
2021/10/01	4.3	11.50	79	11.50	11.50	-74.7	6,800	-1.10%
2021/09/30	4.6	11.59	0	0.00	11.60	4.6	6,724	0.07%
2021/09/29	13.5	11.53	0	0.00	11.55	13.5	6,730	0.20%
2021/09/28	24	11.59	28	11.55	11.60	-4	6,747	-0.06%
2021/09/27	10.5	11.55	2	11.55	11.55	8.5	6,763	0.13%
2021/09/24	39	11.55	0	0.00	11.55	39	6,736	0.58%
2021/09/23	0.1	11.50	0	0.00	11.50	0.1	6,755	0.00%
2021/09/22	22.7	11.40	3	11.45	11.45	19.7	6,779	0.29%
2021/09/17	6.6	11.55	0	0.00	11.50	6.6	6,703	0.10%
2021/09/16	3.3	11.48	0	0.00	11.50	3.3	6,504	0.05%
2021/09/15	10.8	11.41	3	11.40	11.40	7.8	6,414	0.12%
2021/09/14	10	11.54	2	11.55	11.50	8	6,264	0.13%
2021/09/13	69	11.60	0	0.00	11.55	69	6,172	1.12%
2021/09/10	0.3	11.60	20	11.60	11.55	-19.7	6,092	-0.32%
2021/09/09	2	11.58	75	11.51	11.55	-73	6,250	-1.17%
2021/09/08	35	11.61	24	11.60	11.55	11	6,226	0.18%
2021/09/07	1.8	11.70	0	0.00	11.65	1.8	6,207	0.03%
2021/09/06	5.6	11.75	12	11.79	11.70	-6.4	6,217	-0.10%
2021/09/03	104.9	11.70	38	11.69	11.75	66.9	6,182	1.08%	大買/
2021/09/02	9.1	11.64	33	11.62	11.60	-23.9	6,111	-0.39%
2021/09/01	27.2	11.74	10	11.75	11.70	17.2	6,039	0.28%
2021/08/31	10	11.61	15	11.64	11.75	-5	5,938	-0.08%
2021/08/30	95	12.19	59.3	12.16	12.20	35.7	5,404	0.66%
2021/08/27	19	12.10	32	12.06	12.10	-13	4,991	-0.26%
2021/08/26	4.6	12.00	11.1	12.00	12.00	-6.5	4,724	-0.14%
2021/08/25	0	0.00	1	11.95	12.00	-1	4,639	-0.02%
2021/08/24	15	12.00	10	11.95	11.95	5	4,618	0.11%
2021/08/23	0	0.00	15	11.93	11.95	-15	4,593	-0.33%
2021/08/20	13	11.85	2	11.85	11.90	11	4,610	0.24%
2021/08/19	6	11.86	10	11.90	11.85	-4	4,692	-0.09%
2021/08/18	2	11.85	0	11.90	11.90	2	4,657	0.04%
2021/08/17	8	11.86	53.2	11.85	11.90	-45.2	4,653	-0.97%
2021/08/16	38	11.90	0.5	11.90	11.90	37.5	4,627	0.81%
2021/08/13	15	11.95	0	0.00	11.95	15	4,558	0.33%
2021/08/12	7	12.00	16	11.98	12.00	-9	4,531	-0.20%
2021/08/11	28	11.95	0.5	11.95	12.00	27.5	4,578	0.60%
2021/08/10	0.5	11.95	10	12.00	12.00	-9.5	4,695	-0.20%
2021/08/09	0	0.00	5	11.90	11.95	-5	4,929	-0.10%
2021/08/06	15	11.95	0	0.00	11.95	15	5,116	0.29%
2021/08/05	7	11.95	21	11.95	12.00	-14	5,333	-0.26%
2021/08/04	1	11.95	2	11.95	11.95	-1	5,765	-0.02%
2021/08/03	10	11.95	10	11.90	11.90	0	5,912	0.00%
2021/07/29	28	11.95	10	11.90	11.95	18	6,379	0.28%
2021/07/28	34	11.82	0	0.00	11.90	34	6,444	0.53%
2021/07/27	11	11.90	0	0.00	11.95	11	6,687	0.16%
2021/07/26	16	11.95	10.8	11.95	11.90	5.2	6,812	0.08%
2021/07/22	2	11.88	1	11.90	11.90	1	6,919	0.02%
2021/07/21	2	11.80	1	11.90	11.85	1	6,934	0.01%
2021/07/20	19	11.87	1.1	11.85	11.85	18	6,998	0.26%
2021/07/19	10	11.90	10	11.90	11.95	0	6,975	0.00%
2021/07/16	4	11.85	3	11.85	11.90	1	7,058	0.01%
2021/07/15	6	11.90	3	11.90	11.90	3	7,022	0.04%
2021/07/14	35.1	11.90	0.3	11.90	11.90	34.8	7,136	0.49%
2021/07/13	3	11.93	0	0.00	11.90	3	7,338	0.04%
2021/07/12	26	11.88	0	0.00	11.85	26	7,356	0.35%
2021/07/09	41	11.75	0	0.00	11.75	41	7,378	0.56%
2021/07/08	2	11.75	5	11.75	11.80	-3	7,400	-0.04%
2021/07/07	5	11.71	1	11.70	11.70	4	7,486	0.05%
2021/07/06	4	11.70	5	11.70	11.70	-1	7,599	-0.01%
2021/07/05	2	11.65	26	11.63	11.65	-24	7,708	-0.31%
2021/07/02	0	0.00	38	11.55	11.60	-38	7,723	-0.49%
2021/07/01	18	11.58	10	11.60	11.55	8	7,727	0.10%
2021/06/30	1	11.60	0.3	11.60	11.60	0.7	7,769	0.01%
2021/06/29	1	11.55	4	11.55	11.60	-3	7,784	-0.04%
2021/06/25	2.2	11.58	1	11.60	11.55	1.2	7,838	0.02%
2021/06/24	63.1	11.55	0	11.55	11.55	63.1	7,896	0.80%
2021/06/23	2	11.53	8	11.54	11.55	-6	7,948	-0.08%
2021/06/22	20	11.50	54	11.49	11.50	-34	7,936	-0.43%
2021/06/21	1	11.45	4	11.43	11.40	-3	7,944	-0.04%
2021/06/18	152	11.45	6	11.57	11.45	146	7,956	1.84%	大買/鉅額交易
2021/06/17	2	11.50	1	11.50	11.45	1	7,820	0.01%
2021/06/16	1	11.40	100	11.45	11.45	-99	8,023	-1.23%
2021/06/11	13	11.50	1.1	11.50	11.50	11.9	8,048	0.15%
2021/06/09	0	11.50	20	11.50	11.40	-20	8,127	-0.25%
2021/06/08	0	0.00	98	11.50	11.50	-98	8,212	-1.19%
2021/06/07	1	11.50	20	11.55	11.45	-19	8,553	-0.22%
2021/06/04	5.2	11.50	0	0.00	11.55	5.2	8,648	0.06%
2021/06/03	6	11.55	0	0.00	11.55	6	8,843	0.07%
2021/06/02	12.1	11.50	0.1	11.50	11.50	12.1	8,945	0.13%
2021/06/01	36	11.41	10	11.45	11.45	26	8,926	0.29%
2021/05/31	10	11.35	0	0.00	11.35	10	8,959	0.11%
2021/05/28	113	11.30	50	11.35	11.35	63	9,021	0.70%	大買/
2021/05/27	7	11.28	1	11.30	11.20	6	9,087	0.07%
2021/05/26	3	11.30	0	0.00	11.35	3	9,046	0.03%
2021/05/25	3	11.35	0	0.00	11.35	3	9,080	0.03%
2021/05/21	3	11.30	0.1	11.35	11.35	2.8	9,258	0.03%
2021/05/20	3	11.20	1	11.20	11.25	2	9,295	0.02%
2021/05/18	2	11.28	17	11.22	11.35	-15	9,281	-0.16%
2021/05/17	172	11.20	33	11.10	11.05	139	9,210	1.51%	大買/鉅額交易
2021/05/14	12	11.33	175	11.32	11.45	-163	8,975	-1.82%	大賣/鉅額交易
2021/05/13	50	11.27	77	11.15	11.30	-27	8,808	-0.31%
2021/05/12	59.2	11.37	36	11.45	11.40	23.2	8,600	0.27%
2021/05/11	4	11.89	21.1	11.91	11.85	-17.1	8,154	-0.21%
2021/05/10	0.4	11.95	5.8	12.01	12.05	-5.4	8,016	-0.07%
2021/05/06	11	11.86	12	11.90	11.85	-1	7,719	-0.01%
2021/05/05	7.2	11.78	11	11.79	11.80	-3.8	7,642	-0.05%
2021/05/04	7	11.73	65	11.62	11.70	-58	7,584	-0.76%
2021/05/03	15	11.89	10	11.88	11.95	5	7,314	0.07%
2021/04/29	0	0.00	11	11.92	11.95	-11	7,206	-0.15%
2021/04/28	1	12.00	7.4	11.98	11.95	-6.4	7,171	-0.09%
2021/04/27	1	11.90	0	0.00	11.90	1	7,210	0.01%
2021/04/26	0	0.00	33.8	11.88	11.90	-33.8	7,175	-0.47%
2021/04/23	1.2	11.75	0	0.00	11.80	1.2	7,071	0.02%
2021/04/22	80	11.84	10	11.88	11.80	70	7,102	0.99%
2021/04/21	16.2	11.85	11	11.83	11.80	5.2	7,005	0.07%
2021/04/20	14.9	11.88	12	11.86	11.90	2.9	7,047	0.04%
2021/04/19	26	11.91	6	11.92	11.95	20	6,975	0.29%
2021/04/16	0.1	11.70	19	11.67	11.70	-18.9	6,837	-0.28%
2021/04/15	4	11.59	6.9	11.60	11.70	-2.9	6,868	-0.04%
2021/04/14	11	11.55	2.1	11.50	11.55	8.9	6,783	0.13%
2021/04/13	0.3	11.50	3	11.57	11.55	-2.8	6,809	-0.04%
2021/04/12	0	0.00	10.9	11.47	11.50	-10.9	6,717	-0.16%
2021/04/09	0	0.00	7.7	11.45	11.40	-7.7	6,658	-0.11%
2021/04/08	24.9	11.45	17	11.45	11.45	7.9	6,602	0.12%
2021/04/07	5	11.45	2	11.45	11.45	3	6,733	0.04%
2021/04/06	2	11.53	3	11.50	11.45	-1	6,741	-0.01%
2021/04/01	7.1	11.50	51.2	11.45	11.50	-44.1	6,729	-0.66%
2021/03/31	0	0.00	2	11.45	11.50	-2	6,705	-0.03%
2021/03/30	1	11.45	1	11.45	11.50	0	6,676	0.00%
2021/03/29	11	11.50	4.1	11.45	11.45	6.9	6,696	0.10%
2021/03/26	13.3	11.44	0.1	11.45	11.45	13.1	6,857	0.19%
2021/03/25	15	11.43	0	0.00	11.40	15	6,832	0.22%
2021/03/24	15	11.37	0	0.00	11.35	15	6,908	0.22%
2021/03/23	13	11.35	0	0.00	11.35	13	6,882	0.19%
2021/03/22	0	0.00	5	11.35	11.40	-5	6,882	-0.07%
2021/03/19	0.2	11.40	1	11.40	11.25	-0.8	6,891	-0.01%
2021/03/18	1.7	11.42	1	11.40	11.40	0.7	6,694	0.01%
2021/03/17	9.7	11.43	5	11.50	11.40	4.7	6,687	0.07%
2021/03/16	0.7	11.50	10	11.40	11.50	-9.4	6,673	-0.14%
2021/03/15	1.1	11.40	0	0.00	11.40	1.1	6,744	0.02%
2021/03/12	9	11.29	5	11.30	11.40	4	6,790	0.06%
2021/03/11	26	11.36	6	11.31	11.30	20	6,758	0.30%
2021/03/10	24	11.48	14.6	11.50	11.50	9.4	6,461	0.15%
2021/03/09	7	11.33	38.2	11.30	11.45	-31.2	6,352	-0.49%
2021/03/08	11	11.25	1	11.20	11.20	10	6,131	0.16%
2021/03/05	1	11.15	57	11.15	11.20	-56	6,027	-0.93%
2021/03/04	3	11.15	0	0.00	11.20	3	6,083	0.05%
2021/03/03	2.1	11.15	3	11.20	11.20	-0.9	6,003	-0.01%
2021/03/02	43	11.12	8	11.15	11.10	35	5,903	0.59%
2021/02/26	22	11.05	1	11.05	11.10	21	5,833	0.36%
2021/02/25	22.4	11.05	1.1	11.05	11.10	21.3	5,733	0.37%
2021/02/24	22	10.98	12	11.01	11.00	10	5,695	0.18%
2021/02/23	22.7	10.90	4	10.90	10.95	18.7	5,537	0.34%
2021/02/22	10.1	10.85	3	10.90	10.85	7.1	5,470	0.13%
2021/02/19	4	10.85	2.2	10.80	10.85	1.8	5,431	0.03%
2021/02/18	4	10.85	14.2	10.85	10.85	-10.2	5,407	-0.19%
2021/02/17	4	10.78	2.1	10.80	10.80	1.9	5,432	0.03%
2021/02/05	36	10.71	60	10.75	10.70	-24	5,362	-0.45%
2021/02/04	9.4	10.70	0	0.00	10.70	9.4	5,329	0.18%
2021/02/03	1	10.70	0	0.00	10.70	1	5,426	0.02%
2021/02/02	1.1	10.74	6	10.70	10.70	-4.9	5,457	-0.09%
2021/02/01	0	0.00	1	10.70	10.70	-1	5,461	-0.02%
2021/01/29	3.3	10.68	0	0.00	10.65	3.3	5,429	0.06%
2021/01/28	2	10.70	0	0.00	10.70	2	5,410	0.04%
2021/01/27	2	10.70	1	10.70	10.70	1	5,389	0.02%
2021/01/26	2	10.73	15	10.74	10.70	-13	5,329	-0.24%
2021/01/25	1	10.70	11.7	10.71	10.75	-10.7	5,309	-0.20%
2021/01/22	21.1	10.70	0	0.00	10.70	21.1	5,254	0.40%
2021/01/21	1.1	10.75	0	0.00	10.70	1.1	5,197	0.02%
2021/01/20	6	10.74	25	10.73	10.70	-19	5,154	-0.37%
2021/01/19	0.7	10.80	1.2	10.81	10.85	-0.4	5,042	-0.01%
2021/01/18	0	10.80	2	10.80	10.85	-2	5,096	-0.04%
2021/01/15	10	10.90	13	10.89	10.85	-3	5,084	-0.06%
2021/01/14	6.8	10.94	16.8	10.95	10.95	-10	5,046	-0.20%
2021/01/13	6	10.91	1.1	10.90	10.95	4.9	5,034	0.10%
2021/01/12	3	10.90	7.8	10.91	10.90	-4.8	4,950	-0.10%
2021/01/11	4	10.99	0	0.00	11.00	4	4,897	0.08%
2021/01/08	4	10.89	31	10.86	10.90	-27	4,813	-0.56%
2021/01/07	3.3	10.80	39.4	10.80	10.85	-36.1	4,709	-0.77%
2021/01/06	7.2	10.81	21	10.80	10.80	-13.8	4,705	-0.29%
2021/01/05	15.9	10.81	0	0.00	10.85	15.9	4,619	0.34%
2021/01/04	22.1	10.83	10	10.85	10.85	12.1	4,590	0.26%
2020/12/31	0	0.00	12	10.90	10.85	-12	4,533	-0.26%
2020/12/30	2.8	10.87	15	10.77	10.90	-12.2	4,442	-0.27%
2020/12/29	20.1	10.75	3.9	10.74	10.75	16.2	4,263	0.38%
2020/12/28	34	10.75	1	10.75	10.75	33	4,227	0.78%
2020/12/25	3	10.75	10	10.75	10.75	-7	4,213	-0.17%
2020/12/24	4	10.75	25.1	10.75	10.80	-21.1	4,196	-0.50%
2020/12/23	8	10.72	2	10.73	10.75	6	4,173	0.14%
2020/12/22	45.3	10.79	16.9	10.75	10.75	28.3	4,135	0.69%
2020/12/21	0.4	10.90	1	10.85	10.85	-0.6	3,985	-0.01%
2020/12/18	1	10.80	0	0.00	10.80	1	4,024	0.02%
2020/12/17	1	10.85	2.3	10.89	10.90	-1.3	4,000	-0.03%
2020/12/16	5	10.90	0	0.00	10.90	5	4,050	0.12%
2020/12/15	10	10.80	0	0.00	10.80	10	4,044	0.25%
2020/12/14	1.2	10.90	18	10.89	10.85	-16.8	4,008	-0.42%
2020/12/11	0.8	10.88	23	10.90	10.95	-22.2	3,970	-0.56%
2020/12/10	0	0.00	8.4	10.85	10.85	-8.4	3,963	-0.21%
2020/12/09	3.1	10.80	165.6	10.80	10.85	-162.5	3,916	-4.15%	大賣/鉅額交易
2020/12/08	20.1	10.97	4.3	10.91	10.90	15.8	3,796	0.42%
2020/12/07	1	11.00	34.3	10.96	11.05	-33.3	3,712	-0.90%
2020/12/04	1.4	10.91	43.1	10.94	10.95	-41.7	3,662	-1.14%
2020/12/03	2.9	10.95	0	0.00	10.95	2.9	3,657	0.08%
2020/12/01	0.5	11.00	19	10.95	10.95	-18.5	3,771	-0.49%
2020/11/30	24	10.95	20.2	10.95	10.90	3.8	3,828	0.10%
2020/11/27	5	11.00	10.1	10.95	11.00	-5.1	3,830	-0.13%
2020/11/26	14.2	11.00	10	10.98	11.00	4.2	3,875	0.11%
2020/11/24	0	11.00	0.5	11.00	11.05	-0.5	3,969	-0.01%
2020/11/23	3	11.00	21	11.00	11.00	-18	4,016	-0.45%
2020/11/19	2.5	11.01	0	0.00	11.00	2.5	4,702	0.05%
2020/11/18	5	11.00	6	10.98	11.00	-1	4,870	-0.02%
2020/11/17	0.2	11.00	1	11.05	11.00	-0.8	4,945	-0.02%
2020/11/16	5	11.00	0	0.00	11.05	5	5,160	0.10%
2020/11/13	2	11.00	0	0.00	11.00	2	5,210	0.04%
2020/11/12	0.1	11.15	10.4	11.06	11.05	-10.3	5,270	-0.19%
2020/11/11	0	0.00	10.4	11.07	11.15	-10.4	5,377	-0.19%
2020/11/10	1	11.00	13	10.99	11.00	-12	5,314	-0.23%
2020/11/09	0	0.00	22.1	10.95	10.95	-22.1	5,351	-0.41%
2020/11/06	1.1	10.90	1	10.85	10.85	0.1	5,394	0.00%
2020/11/04	6	10.91	0.1	10.95	10.95	5.9	5,508	0.11%
2020/11/03	0.5	10.95	6.1	10.90	10.95	-5.6	5,552	-0.10%
2020/11/02	2.5	10.86	0.1	10.90	10.90	2.4	5,625	0.04%
2020/10/30	20.2	10.85	3	10.90	10.85	17.2	5,639	0.30%
2020/10/29	0	10.85	2	10.85	10.85	-2	5,632	-0.04%
2020/10/28	0	0.00	1.2	10.91	10.85	-1.2	5,655	-0.02%
2020/10/27	1.6	10.95	29	11.00	10.90	-27.4	5,646	-0.49%
2020/10/26	0.4	11.00	11	10.98	10.95	-10.6	5,653	-0.19%
2020/10/22	6	10.80	0	0.00	10.75	6	5,652	0.11%
2020/10/21	1	10.80	0	0.00	10.80	1	5,745	0.02%
2020/10/20	1.6	10.82	0	0.00	10.80	1.6	5,770	0.03%
2020/10/19	2	10.75	0	0.00	10.80	2	5,782	0.03%
2020/10/16	6.1	10.79	19	10.75	10.75	-12.9	5,818	-0.22%
2020/10/15	3	10.78	0	0.00	10.80	3	5,921	0.05%
2020/10/14	12	10.83	0	0.00	10.80	12	5,943	0.20%
2020/10/13	10	10.85	0	0.00	10.90	10	5,979	0.17%
2020/10/12	3.2	10.90	40	10.88	10.90	-36.8	6,024	-0.61%
2020/10/08	5	10.90	1	10.95	10.95	4	6,061	0.07%
2020/10/07	0	0.00	0	11.00	10.90	0	6,071	0.00%
2020/10/06	3	10.88	49.3	10.85	10.85	-46.4	6,106	-0.76%
2020/10/05	2.6	10.79	1.2	10.81	10.80	1.5	6,182	0.02%
2020/09/30	6.6	10.72	1.1	10.71	10.70	5.5	6,198	0.09%
2020/09/29	3	10.70	0	0.00	10.65	3	6,154	0.05%
2020/09/28	1	10.70	0	0.00	10.65	1	6,203	0.02%
2020/09/25	6	10.58	20	10.65	10.55	-14	6,291	-0.22%
2020/09/24	18.5	10.55	0	0.00	10.50	18.5	6,315	0.29%
2020/09/23	10	10.73	12	10.70	10.70	-2	6,244	-0.03%
2020/09/22	17	10.80	3	10.80	10.75	14	6,199	0.23%
2020/09/18	4	10.91	0	0.00	10.95	4	6,197	0.06%
2020/09/17	10	10.90	3	10.90	10.95	7	6,208	0.11%
2020/09/16	1	10.95	1	10.90	10.90	0	6,232	0.00%
2020/09/15	5	10.90	0	0.00	10.90	5	6,278	0.08%
2020/09/14	11	10.90	0	0.00	10.95	11	6,298	0.17%
2020/09/11	1.3	11.05	1	10.95	10.95	0.3	6,299	0.00%
2020/09/10	1	10.95	6	11.00	11.00	-5	6,312	-0.08%
2020/09/09	46	10.95	0	0.00	10.95	46	6,353	0.72%
2020/09/08	0	0.00	20	11.05	11.05	-20	6,378	-0.31%
2020/09/07	3.8	10.89	0	0.00	10.95	3.8	6,471	0.06%
2020/09/04	39.1	10.85	17	10.85	10.80	22.1	6,554	0.34%
2020/09/03	13	10.97	1	10.95	10.95	12	6,507	0.18%
2020/09/02	6	11.01	20	11.05	11.00	-14	6,491	-0.22%
2020/09/01	16	11.11	0.1	11.20	11.05	15.9	6,484	0.25%
2020/08/31	15.1	11.20	9	11.18	11.15	6.1	6,466	0.09%
2020/08/28	9	11.27	0	0.00	11.30	9	6,430	0.14%
2020/08/27	24.1	11.35	0	0.00	11.30	24.1	6,530	0.37%
2020/08/26	24	11.29	34	11.25	11.30	-10	6,487	-0.15%
2020/08/25	16	12.09	19	12.08	12.10	-3	6,157	-0.05%
2020/08/24	2	12.00	1	12.00	12.00	1	5,885	0.02%
2020/08/21	20	12.05	2	12.05	12.05	18	5,735	0.31%
2020/08/20	22	11.98	0	0.00	11.90	22	5,667	0.39%
2020/08/19	6	12.10	16	12.10	12.10	-10	5,449	-0.18%
2020/08/17	13	12.03	0	0.00	12.05	13	5,363	0.24%
2020/08/14	6	11.97	6.1	12.00	11.95	-0.1	5,231	0.00%
2020/08/13	4	12.00	0	0.00	12.00	4	5,205	0.08%
2020/08/12	5	12.00	5	11.95	12.00	0	5,115	0.00%
2020/08/11	12	12.00	0	0.00	11.95	12	5,056	0.24%
2020/08/10	5	12.00	3	12.00	12.00	2	5,032	0.04%
2020/08/07	8.5	11.90	4	11.90	11.95	4.5	4,985	0.09%
2020/08/06	8.7	11.77	2	11.80	11.85	6.7	4,969	0.13%
2020/08/04	10	11.75	0	0.00	11.70	10	5,035	0.20%
2020/08/03	13	11.69	0	0.00	11.65	13	5,072	0.26%
2020/07/31	13	11.73	3	11.70	11.70	10	5,074	0.20%
2020/07/30	11	11.75	5	11.70	11.70	6	5,134	0.12%
2020/07/29	1	11.75	1.2	11.70	11.70	-0.2	5,138	0.00%
2020/07/28	1.8	11.68	4	11.65	11.65	-2.2	5,188	-0.04%
2020/07/27	19	11.71	2	11.80	11.70	17	5,255	0.32%
2020/07/24	15.1	11.83	2	11.85	11.85	13.1	5,214	0.25%
2020/07/23	1	11.90	10	11.95	11.90	-9	5,235	-0.17%
2020/07/22	0.1	11.95	5	11.90	11.95	-4.9	5,272	-0.09%
2020/07/21	0	0.00	2	11.93	11.95	-2	5,290	-0.04%
2020/07/20	3	11.82	2	11.85	11.80	1	5,195	0.02%
2020/07/17	18	11.86	0	0.00	11.90	18	5,220	0.34%
2020/07/16	6	11.89	2	11.85	11.90	4	5,303	0.08%
2020/07/15	6	11.80	32	11.80	11.80	-26	5,275	-0.49%
2020/07/14	11.5	11.78	5.1	11.75	11.75	6.4	5,395	0.12%
2020/07/13	2	11.80	18	11.75	11.80	-16	5,481	-0.29%
2020/07/10	2	11.75	0	0.00	11.75	2	5,566	0.04%
2020/07/09	0.5	11.85	3	11.85	11.85	-2.5	5,594	-0.04%
2020/07/08	2	11.83	6	11.83	11.85	-4	5,648	-0.07%
2020/07/07	10	11.80	2	11.83	11.80	8	5,806	0.14%
2020/07/06	5.7	11.81	8.1	11.83	11.85	-2.4	5,902	-0.04%
2020/07/03	1	11.75	5	11.75	11.70	-4	5,943	-0.07%
2020/07/02	11	11.70	3	11.70	11.70	8	5,964	0.13%
2020/07/01	1	11.75	11	11.70	11.65	-10	6,040	-0.17%
2020/06/30	3	11.68	2	11.70	11.65	1	6,104	0.02%
2020/06/29	10.4	11.66	0	0.00	11.65	10.4	6,119	0.17%
2020/06/24	5	11.80	4	11.75	11.75	1	6,170	0.02%
2020/06/23	3	11.80	2	11.80	11.75	1	6,260	0.02%
2020/06/22	21	11.90	14	11.80	11.80	7	6,373	0.11%
2020/06/19	8	11.85	3.1	11.87	11.90	4.9	6,598	0.07%
2020/06/18	2	11.90	3	11.85	11.90	-1	6,735	-0.01%
2020/06/17	35	11.80	0	0.00	11.90	35	6,813	0.51%
2020/06/16	5	11.79	13.2	11.80	11.80	-8.2	7,062	-0.12%
2020/06/15	4	11.65	1.5	11.72	11.70	2.5	7,552	0.03%
2020/06/12	6.4	11.68	47	11.61	11.70	-40.6	7,744	-0.52%
2020/06/11	3	11.82	1	11.85	11.80	2	7,862	0.03%
2020/06/10	16	11.90	1	11.90	11.95	15	7,969	0.19%
2020/06/09	14	11.93	0	0.00	11.95	14	8,425	0.17%
2020/06/08	25.8	11.95	4	11.90	11.95	21.8	8,764	0.25%
2020/06/05	2	11.85	31.3	11.87	11.85	-29.3	8,808	-0.33%
2020/06/04	49	11.80	0	0.00	11.85	49	9,065	0.54%
2020/06/03	0	0.00	42	11.81	11.85	-42	9,227	-0.46%
2020/06/02	0	0.00	10	11.60	11.65	-10	9,165	-0.11%
2020/06/01	7	11.54	15	11.53	11.55	-8	9,162	-0.09%
2020/05/28	8	11.50	1	11.45	11.50	7	9,131	0.08%
2020/05/27	5	11.49	10	11.45	11.45	-5	9,316	-0.05%
2020/05/26	0	0.00	4	11.50	11.45	-4	9,374	-0.04%
2020/05/25	7	11.29	1	11.30	11.40	6	9,598	0.06%
2020/05/22	1	11.40	16	11.40	11.40	-15	9,636	-0.16%
2020/05/21	2	11.48	10.8	11.45	11.50	-8.8	9,639	-0.09%
2020/05/20	15	11.45	0	0.00	11.45	15	9,651	0.16%
2020/05/19	0	0.00	20	11.40	11.45	-20	9,645	-0.21%
2020/05/18	24.6	11.40	0	0.00	11.35	24.6	9,669	0.25%
2020/05/15	12	11.39	0.5	11.40	11.35	11.5	9,670	0.12%
2020/05/14	0	0.00	4	11.35	11.35	-4	9,660	-0.04%
2020/05/12	1	11.40	0	0.00	11.35	1	9,624	0.01%
2020/05/11	10	11.40	15.2	11.46	11.40	-5.2	9,616	-0.05%
2020/05/08	3	11.32	0	0.00	11.30	3	9,539	0.03%
2020/05/07	11.6	11.25	0	0.00	11.20	11.6	9,529	0.12%
2020/05/06	42.3	11.25	3	11.30	11.20	39.3	9,531	0.41%
2020/05/05	2	11.28	0	0.00	11.30	2	9,614	0.02%
2020/05/04	15	11.29	1	11.25	11.25	14	9,688	0.14%
2020/04/30	3	11.45	5	11.48	11.45	-2	9,665	-0.02%
2020/04/29	20	11.35	1	11.35	11.30	19	9,745	0.19%
2020/04/28	10	11.18	0	0.00	11.20	10	9,827	0.10%
2020/04/27	19	11.11	0	0.00	11.10	19	10,092	0.19%
2020/04/24	0	0.00	10	10.90	10.95	-10	10,138	-0.10%
2020/04/23	1	10.95	0	0.00	10.90	1	10,098	0.01%
2020/04/22	1	10.70	0	0.00	10.80	1	10,083	0.01%
2020/04/21	6	10.88	4	10.81	10.85	2	10,114	0.02%
2020/04/20	2	11.10	0	0.00	11.10	2	10,024	0.02%
2020/04/17	69	11.19	7	11.16	11.00	62	10,054	0.62%
2020/04/16	1	11.00	1	10.95	11.00	0	9,942	0.00%
2020/04/15	2	11.10	8	11.12	11.15	-6	9,875	-0.06%
2020/04/13	6.6	10.82	0	0.00	10.80	6.6	9,830	0.07%
2020/04/10	50.4	10.90	6	10.85	10.95	44.4	9,773	0.45%
2020/04/09	2	10.70	1	10.70	10.65	1	9,640	0.01%
2020/04/08	8	10.55	0	0.00	10.55	8	9,507	0.08%
2020/04/07	6	10.34	0	0.00	10.35	6	9,413	0.06%
2020/04/06	6	10.19	0	0.00	10.20	6	9,380	0.06%
2020/04/01	6	10.26	0	0.00	10.20	6	9,304	0.06%
2020/03/31	3	10.28	0	0.00	10.35	3	9,234	0.03%
2020/03/30	4	10.30	0	0.00	10.25	4	9,179	0.04%
2020/03/27	11	10.59	0.2	10.50	10.45	10.8	9,041	0.12%
2020/03/26	9	10.46	4	10.43	10.35	5	8,911	0.06%
2020/03/25	6	10.59	22	10.50	10.55	-16	8,761	-0.18%
2020/03/24	4	10.11	6	10.00	10.00	-2	8,512	-0.02%
2020/03/23	17	9.54	0	0.00	9.69	17	8,362	0.20%
2020/03/20	32	9.86	5	9.62	9.90	27	8,291	0.33%
2020/03/19	39	9.31	48.1	9.30	9.16	-9.1	8,036	-0.11%
2020/03/18	25.1	10.15	4.2	10.21	10.05	20.9	7,533	0.28%
2020/03/17	7.5	10.32	76.5	10.38	10.25	-69	7,335	-0.94%
2020/03/16	28	10.88	10	10.80	10.75	18	7,126	0.25%
2020/03/13	31.4	10.96	48	11.00	11.20	-16.6	6,913	-0.24%
2020/03/12	142	11.68	12	11.67	11.65	130	6,467	2.01%	大買/鉅額交易
2020/03/11	22	12.03	2	12.00	11.95	20	6,105	0.33%
2020/03/10	65	11.91	8.2	11.90	12.00	56.8	6,024	0.94%
2020/03/09	60.6	12.11	26.4	12.06	12.05	34.2	5,785	0.59%
2020/03/06	4	12.25	0	0.00	12.25	4	5,553	0.07%
2020/03/05	12	12.30	0	0.00	12.30	12	5,547	0.22%
2020/03/04	42	12.20	7	12.21	12.25	35	5,533	0.63%
2020/03/03	5	12.30	0	0.00	12.30	5	5,507	0.09%
2020/03/02	17	12.21	7	12.17	12.20	10	5,524	0.18%
2020/02/27	3	12.35	1	12.40	12.35	2	5,330	0.04%
2020/02/26	30	12.32	1	12.40	12.35	29	5,257	0.55%
2020/02/25	7	12.19	30	12.15	12.15	-23	5,042	-0.46%
2020/02/24	5	12.20	1	12.20	12.25	4	4,989	0.08%
2020/02/21	2	12.33	0	0.00	12.30	2	4,969	0.04%
2020/02/20	11	12.35	0	0.00	12.35	11	4,984	0.22%
2020/02/19	5	12.35	6	12.30	12.35	-1	4,993	-0.02%
2020/02/13	0	12.30	0	0.00	12.30	0	5,061	0.00%
2020/02/12	0	12.30	0	0.00	12.25	0	5,200	0.00%
2020/02/11	0	12.30	2	12.27	12.25	-2	5,280	-0.04%
2020/02/10	9	12.15	1	12.20	12.15	8	5,303	0.15%
2020/02/07	9	12.27	0	0.00	12.30	9	5,384	0.17%
2020/02/06	5.6	12.35	5	12.35	12.35	0.6	5,398	0.01%
2020/02/05	9.5	12.12	0	0.00	12.15	9.5	5,354	0.18%
2020/02/04	4	12.15	0	0.00	12.15	4	5,261	0.08%
2020/02/03	86	11.89	17	12.00	12.05	69	5,305	1.30%
2020/01/31	7	12.16	0	0.00	12.15	7	5,124	0.14%
2020/01/30	72	12.12	13	12.18	12.10	59	4,971	1.19%
2020/01/20	7	12.45	0	0.00	12.50	7	4,664	0.15%
2020/01/17	0	0.00	86.1	12.40	12.45	-86.1	4,600	-1.87%
2020/01/16	30	12.40	0	0.00	12.45	30	4,618	0.65%
2020/01/15	10	12.50	10.8	12.48	12.50	-0.8	4,644	-0.02%
2020/01/14	1	12.50	2.9	12.45	12.45	-1.9	4,585	-0.04%
2020/01/13	3	12.35	11.8	12.35	12.40	-8.8	4,568	-0.19%
2020/01/10	3	12.30	10	12.25	12.30	-7	4,650	-0.15%
2020/01/09	5	12.25	0	0.00	12.25	5	4,636	0.11%
2020/01/08	16.9	12.16	2.6	12.18	12.20	14.3	4,629	0.31%
2020/01/07	1.2	12.25	12	12.25	12.30	-10.8	4,570	-0.24%
2020/01/06	4.5	12.14	13	12.10	12.15	-8.5	4,541	-0.19%
2020/01/03	20.6	12.08	3	12.05	12.10	17.6	4,529	0.39%
2020/01/02	10	12.05	1	12.05	12.05	9	4,500	0.20%
2019/12/31	45	12.00	1	12.00	12.00	44	4,516	0.97%
2019/12/30	9	12.00	0.1	12.00	12.00	8.9	4,499	0.20%
2019/12/27	13	11.99	2	11.95	12.00	11	4,502	0.24%
2019/12/26	31	11.97	26	11.95	11.95	5	4,518	0.11%
2019/12/23	1	11.95	0	0.00	12.00	1	4,645	0.02%
2019/12/20	14	11.95	3	11.95	11.95	11	4,686	0.23%
2019/12/19	22	11.95	16	11.95	11.95	6	4,711	0.13%
2019/12/18	0.2	11.95	2	11.98	11.95	-1.8	4,737	-0.04%
2019/12/17	26.8	11.95	0.3	11.95	11.95	26.5	4,780	0.55%
2019/12/16	1	11.90	0.1	11.95	11.95	0.9	4,790	0.02%
2019/12/13	1	11.90	1.3	11.90	11.90	-0.3	4,808	-0.01%
2019/12/12	24	11.86	4	11.90	11.90	20	4,794	0.42%
2019/12/11	2	11.85	2	11.85	11.90	0	4,749	0.00%
2019/12/10	8	11.85	20	11.80	11.85	-12	4,721	-0.25%
2019/12/09	0.2	11.90	0	0.00	11.85	0.2	4,767	0.00%
2019/12/05	8	11.87	5	11.85	11.85	3	4,792	0.06%
2019/12/04	35	11.90	5	11.85	11.90	30	4,766	0.63%
2019/12/03	11	11.90	0	0.00	11.95	11	4,797	0.23%
2019/12/02	8	11.92	4	11.93	11.95	4	4,797	0.08%
2019/11/29	6.3	11.95	0	0.00	11.95	6.3	4,759	0.13%
2019/11/28	9	11.95	0	12.00	11.95	9	4,769	0.19%
2019/11/27	21.1	12.00	0	0.00	12.00	21.1	4,793	0.44%
2019/11/26	2	11.95	0	0.00	11.90	2	4,778	0.04%
2019/11/25	2.1	11.95	0	0.00	11.90	2.1	4,848	0.04%
2019/11/22	24	11.91	0	0.00	11.90	24	5,085	0.47%
2019/11/21	9	11.91	0	0.00	11.90	9	5,276	0.17%
2019/11/18	1	11.90	1	11.90	11.90	0	5,473	0.00%
2019/11/15	3	11.90	0	0.00	11.85	3	5,474	0.05%
2019/11/13	1.1	11.95	0	0.00	11.95	1.1	5,561	0.02%
2019/11/12	0	0.00	1.1	11.96	12.00	-1.1	5,614	-0.02%
2019/11/11	2.7	11.96	11	11.98	11.95	-8.3	5,657	-0.15%
2019/11/08	5.6	11.91	4	11.93	11.95	1.6	5,546	0.03%
2019/11/07	0	0.00	7.2	11.85	11.85	-7.2	5,492	-0.13%
2019/11/06	0	0.00	2	11.83	11.85	-2	5,447	-0.04%
2019/11/05	1	11.85	0.2	11.85	11.85	0.8	5,393	0.02%
2019/11/04	5	11.77	4	11.80	11.85	1	5,475	0.02%
2019/11/01	1	11.80	0	0.00	11.80	1	5,450	0.02%
2019/10/31	17	11.80	4	11.80	11.75	13	5,542	0.23%
2019/10/30	6.4	11.79	0	0.00	11.80	6.4	5,514	0.12%
2019/10/29	1	11.80	0	0.00	11.75	1	5,526	0.02%
2019/10/28	5.1	11.80	0	0.00	11.75	5.1	5,520	0.09%
2019/10/25	1	11.80	0	0.00	11.80	1	5,506	0.02%
2019/10/24	32	11.80	0	0.00	11.85	32	5,485	0.58%
2019/10/23	42	11.80	0	0.00	11.80	42	5,494	0.76%
2019/10/22	5	11.80	3	11.80	11.80	2	5,551	0.04%
2019/10/21	32	11.85	0	0.00	11.85	32	5,553	0.58%
2019/10/18	1	11.80	1	11.80	11.90	0	5,619	0.00%
2019/10/17	1	11.80	0	0.00	11.80	1	5,500	0.02%
2019/10/16	23.2	11.84	0	0.00	11.80	23.2	5,484	0.42%
2019/10/15	0	0.00	0.7	11.85	11.85	-0.7	5,482	-0.01%
2019/10/14	4	11.80	2.1	11.80	11.85	1.9	5,481	0.03%
2019/10/09	5.5	11.75	0	0.00	11.75	5.5	5,435	0.10%
2019/10/08	3.4	11.80	0	0.00	11.75	3.4	5,448	0.06%
2019/10/07	31.4	11.76	0	0.00	11.75	31.4	5,497	0.57%
2019/10/04	3	11.80	4	11.78	11.75	-1	5,483	-0.02%
2019/10/03	31.2	11.76	2.1	11.75	11.75	29.1	5,482	0.53%
2019/10/02	18.2	11.85	2	11.85	11.80	16.2	5,476	0.30%
2019/10/01	4.8	11.86	10.5	11.85	11.85	-5.7	5,480	-0.10%
2019/09/27	2	11.85	0	0.00	11.85	2	5,447	0.04%
2019/09/25	1	11.95	0	0.00	11.95	1	5,510	0.02%
2019/09/23	2	11.95	0	0.00	12.00	2	5,509	0.04%
2019/09/20	0.2	12.00	3	11.95	11.95	-2.8	5,538	-0.05%
2019/09/19	3	11.93	0.4	12.00	11.95	2.6	5,497	0.05%
2019/09/17	8	11.94	0	0.00	11.90	8	5,493	0.15%
2019/09/16	0	0.00	2	11.95	12.00	-2	5,546	-0.04%
2019/09/12	1	12.00	0	0.00	11.95	1	5,602	0.02%
2019/09/11	15	11.95	2	11.95	12.00	13	5,706	0.23%
2019/09/10	14	11.92	43	11.85	11.95	-29	5,704	-0.51%
2019/09/06	2	11.78	0	0.00	11.80	2	5,681	0.04%
2019/09/05	1	11.75	0	0.00	11.80	1	5,745	0.02%
2019/09/04	1	11.75	0	0.00	11.80	1	5,954	0.02%
2019/09/03	2.6	11.76	0	0.00	11.75	2.6	6,119	0.04%
2019/09/02	2	11.75	2	11.75	11.75	0	6,242	0.00%
2019/08/30	3	11.72	8	11.70	11.80	-5	6,498	-0.08%
2019/08/29	12	11.75	0	0.00	11.75	12	6,575	0.18%
2019/08/28	20	11.75	5	11.72	11.75	15	6,656	0.23%
2019/08/27	29	11.58	59	11.63	11.60	-30	6,643	-0.45%
2019/08/26	18	12.41	0	0.00	12.45	18	6,459	0.28%
2019/08/23	7	12.45	1	12.50	12.50	6	6,289	0.10%
2019/08/22	0	0.00	7	12.50	12.50	-7	6,224	-0.11%
2019/08/21	3	12.52	0	0.00	12.50	3	6,194	0.05%
2019/08/20	5	12.52	10	12.50	12.55	-5	6,269	-0.08%
2019/08/19	10	12.55	0.2	12.55	12.55	9.8	6,294	0.16%
2019/08/16	2	12.40	0	0.00	12.45	2	6,276	0.03%
2019/08/15	7	12.38	0	0.00	12.35	7	6,222	0.11%
2019/08/14	0	0.00	4	12.50	12.55	-4	6,212	-0.06%
2019/08/13	6	12.49	2	12.48	12.45	4	6,170	0.06%
2019/08/12	3	12.48	0	0.00	12.50	3	6,160	0.05%
2019/08/08	0	0.00	1	12.40	12.40	-1	6,131	-0.02%
2019/08/07	1	12.40	0	0.00	12.30	1	6,166	0.02%
2019/08/06	32	12.08	4	12.20	12.25	28	6,224	0.45%
2019/08/05	3	12.32	13	12.30	12.30	-10	6,174	-0.16%
2019/08/02	30	12.41	0	0.00	12.40	30	6,213	0.48%
2019/08/01	13.1	12.57	1	12.55	12.55	12.1	6,158	0.20%
2019/07/31	10	12.67	0	0.00	12.65	10	6,169	0.16%
2019/07/30	1	12.75	5	12.71	12.70	-4	6,166	-0.06%
2019/07/29	13	12.75	0	0.00	12.75	13	6,365	0.20%
2019/07/26	2	12.78	2	12.75	12.75	0	6,497	0.00%
2019/07/25	42	12.80	0	0.00	12.80	42	6,663	0.63%
2019/07/24	3	12.77	3	12.75	12.70	0	6,821	0.00%
2019/07/23	4	12.75	4	12.76	12.80	0	6,955	0.00%
2019/07/19	0	0.00	4	12.60	12.65	-4	7,092	-0.06%
2019/07/18	10	12.55	6	12.55	12.60	4	7,096	0.06%
2019/07/17	1	12.55	3.9	12.54	12.55	-2.9	7,086	-0.04%
2019/07/15	3	12.60	2	12.60	12.60	1	7,034	0.01%
2019/07/12	1.5	12.57	0	0.00	12.60	1.5	7,022	0.02%
2019/07/11	7	12.55	0	0.00	12.55	7	7,011	0.10%
2019/07/10	3	12.50	0	0.00	12.50	3	7,008	0.04%
2019/07/09	2	12.48	0	0.00	12.50	2	7,017	0.03%
2019/07/08	2	12.45	0	12.45	12.45	2	7,020	0.03%
2019/07/04	0	0.00	0.1	12.40	12.40	-0.1	7,176	0.00%
2019/07/03	2	12.30	3	12.35	12.40	-1	7,239	-0.01%
2019/07/02	9	12.31	22	12.34	12.30	-13	7,284	-0.18%
2019/07/01	1.2	12.46	0	0.00	12.45	1.2	7,237	0.02%
2019/06/28	2	12.50	0	0.00	12.50	2	7,189	0.03%
2019/06/27	2	12.50	13	12.41	12.50	-11	7,246	-0.15%
2019/06/25	2	12.45	7	12.40	12.45	-5	7,224	-0.07%
2019/06/24	11	12.40	9	12.40	12.45	2	7,254	0.03%
2019/06/21	18	12.45	2	12.45	12.50	16	7,284	0.22%
2019/06/20	3	12.45	1	12.50	12.50	2	7,287	0.03%
2019/06/19	7	12.50	8	12.55	12.55	-1	7,346	-0.01%
2019/06/18	0	0.00	1	12.50	12.50	-1	7,272	-0.01%
2019/06/17	2	12.50	10	12.35	12.45	-8	7,354	-0.11%
2019/06/14	8	12.40	1	12.35	12.35	7	7,446	0.09%
2019/06/13	9	12.25	2	12.25	12.30	7	7,594	0.09%
2019/06/12	13	12.17	87	12.19	12.25	-74	7,738	-0.96%
2019/06/11	8	12.52	6	12.54	12.50	2	7,488	0.03%
2019/06/10	21	12.72	7	12.72	12.70	14	7,366	0.19%
2019/06/06	17	12.56	0	0.00	12.55	17	7,260	0.23%
2019/06/05	33	12.40	2	12.40	12.45	31	7,010	0.44%
2019/06/04	16	12.30	0	0.00	12.30	16	6,885	0.23%
2019/06/03	11	12.20	0	0.00	12.30	11	6,919	0.16%
2019/05/31	4.9	12.22	11	12.20	12.25	-6.1	6,870	-0.09%
2019/05/28	0	0.00	5	12.20	12.10	-5	6,798	-0.07%
2019/05/27	4	12.15	2	12.18	12.20	2	6,759	0.03%
2019/05/24	5	12.00	1	12.05	12.10	4	6,659	0.06%
2019/05/23	0	0.00	5	12.10	12.00	-5	6,584	-0.08%
2019/05/22	0	0.00	1	12.05	12.10	-1	6,546	-0.02%
2019/05/21	2	11.95	2	12.05	12.05	0	6,598	0.00%
2019/05/20	2	11.90	0	0.00	11.90	2	6,529	0.03%
2019/05/17	7	11.83	0	0.00	11.85	7	6,516	0.11%
2019/05/16	12	11.80	0	0.00	11.80	12	6,538	0.18%
2019/05/15	4	11.83	0	0.00	11.80	4	6,523	0.06%
2019/05/14	2	11.73	1	11.65	11.75	1	6,503	0.02%
2019/05/13	15	11.86	1	11.80	11.80	14	6,397	0.22%
2019/05/10	0	0.00	0	11.90	11.90	0	6,424	0.00%
2019/05/09	15	11.85	61	11.90	11.85	-46	6,341	-0.73%
2019/05/08	2	11.90	1	11.85	11.90	1	6,297	0.02%
2019/05/07	2	11.90	0	0.00	11.90	2	6,259	0.03%
2019/05/06	21	11.89	4	11.85	11.85	17	6,235	0.27%
2019/05/03	27	12.05	32	12.00	12.05	-5	6,031	-0.08%
2019/05/02	16	12.06	25	12.07	12.15	-9	5,909	-0.15%
2019/04/30	23	11.96	2	12.00	12.00	21	5,811	0.36%
2019/04/29	52	11.74	7	11.81	11.80	45	5,626	0.80%
2019/04/26	14	11.49	4	11.48	11.50	10	5,418	0.18%
2019/04/25	3	11.42	1	11.40	11.40	2	5,215	0.04%
2019/04/24	0.1	11.35	0	0.00	11.35	0.1	5,158	0.00%
2019/04/22	1	11.30	0	0.00	11.30	1	5,175	0.02%
2019/04/19	0.1	11.25	0	0.00	11.30	0.1	5,304	0.00%
2019/04/18	1	11.25	30	11.22	11.20	-29	5,285	-0.55%
2019/04/16	1	11.25	7	11.20	11.25	-6	5,247	-0.11%
2019/04/15	2	11.28	2	11.30	11.30	0	5,204	0.00%
2019/04/12	3	11.23	1.5	11.25	11.25	1.5	5,159	0.03%
2019/04/11	1	11.25	0	0.00	11.25	1	5,135	0.02%
2019/04/10	22	11.17	0	0.00	11.25	22	5,099	0.43%
2019/04/08	61	11.35	17	11.35	11.35	44	4,826	0.91%
2019/04/03	8	11.37	0	0.00	11.35	8	4,730	0.17%
2019/04/02	4	11.39	2	11.35	11.35	2	4,668	0.04%
2019/03/29	6	11.40	1	11.35	11.40	5	4,544	0.11%
2019/03/27	6	11.31	0	0.00	11.40	6	4,445	0.13%
2019/03/26	10	11.35	0	0.00	11.35	10	4,395	0.23%
2019/03/25	12	11.18	0	0.00	11.20	12	4,347	0.28%
2019/03/22	0	0.00	17	11.30	11.30	-17	4,262	-0.40%
2019/03/21	0.9	11.30	94	11.30	11.30	-93.2	4,179	-2.23%
2019/03/20	8	11.28	4	11.38	11.30	4	4,143	0.10%
2019/03/19	11	11.35	5	11.40	11.40	6	4,032	0.15%
2019/03/18	1	11.30	27	11.21	11.30	-26	3,907	-0.67%
2019/03/15	59	11.05	6	11.07	11.05	53	3,756	1.41%
2019/03/13	1	10.90	0	0.00	10.85	1	3,594	0.03%
2019/03/12	2	10.95	0	0.00	10.90	2	3,577	0.06%
2019/03/11	1	10.90	0	0.00	10.90	1	3,567	0.03%
2019/03/08	2	10.85	2	10.85	10.90	0	3,557	0.00%
2019/03/07	1	10.90	0	0.00	10.85	1	3,593	0.03%
2019/03/06	2	10.75	0	0.00	10.80	2	3,456	0.06%
2019/03/05	0	0.00	0.3	10.70	10.70	-0.3	3,415	-0.01%
2019/02/26	4	10.68	0	0.00	10.70	4	3,328	0.12%
2019/02/21	0	0.00	6.3	10.60	10.60	-6.3	3,246	-0.19%
2019/02/20	1	10.60	12	10.60	10.65	-11	3,215	-0.34%
2019/02/19	1.1	10.55	0	0.00	10.60	1.1	3,131	0.04%
2019/02/18	0.5	10.60	0	10.60	10.60	0.5	3,125	0.02%
2019/02/15	2	10.55	0	0.00	10.55	2	3,103	0.06%
2019/02/14	0.5	10.60	0	0.00	10.60	0.5	3,057	0.02%
2019/02/12	2	10.55	0	0.00	10.50	2	2,996	0.07%
2019/02/11	5	10.58	0	0.00	10.50	5	3,011	0.17%
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%
2019/01/23	0	0.00	2	10.35	10.40	-2	2,795	-0.07%
2019/01/21	1.5	10.43	0	0.00	10.40	1.5	2,692	0.06%
2019/01/15	0.3	10.35	0	0.00	10.35	0.3	2,893	0.01%
2019/01/14	0	0.00	4	10.35	10.35	-4	2,859	-0.14%
2019/01/11	4	10.40	15.7	10.30	10.35	-11.7	3,041	-0.39%
2019/01/08	0	0.00	4	10.15	10.15	-4	3,000	-0.13%
2019/01/03	2	10.15	0	0.00	10.15	2	3,301	0.06%
2019/01/02	0	0.00	3	10.15	10.15	-3	3,317	-0.09%
2018/12/28	0	0.00	2	10.15	10.20	-2	3,320	-0.06%
2018/12/27	1	10.15	0	0.00	10.10	1	3,415	0.03%
2018/12/24	32	10.15	0	0.00	10.15	32	3,449	0.93%
2018/12/22	1	10.10	0.2	10.15	10.15	0.8	3,483	0.02%
2018/12/21	2	10.10	0	0.00	10.10	2	3,604	0.06%
2018/12/20	9	10.15	0	0.00	10.15	9	3,624	0.25%
2018/12/19	0	0.00	0	10.20	10.20	0	3,665	0.00%
2018/12/18	0	0.00	50	10.16	10.15	-50	3,656	-1.37%
2018/12/17	2	10.25	0	0.00	10.25	2	3,658	0.05%
2018/12/14	0	0.00	1	10.20	10.25	-1	3,689	-0.03%
2018/12/12	1	10.15	0	0.00	10.20	1	3,720	0.03%
2018/12/11	0	0.00	4	10.15	10.15	-4	3,724	-0.11%
2018/12/10	1	10.15	0	0.00	10.20	1	3,816	0.03%
2018/12/07	1	10.15	50	10.15	10.20	-49	3,835	-1.28%
2018/12/05	1	10.25	2	10.20	10.20	-1	3,824	-0.03%
2018/12/04	100	10.35	1	10.35	10.35	99	3,871	2.56%
2018/12/03	0	0.00	4.1	10.30	10.30	-4.1	3,900	-0.10%
2018/11/30	0	0.00	6	10.32	10.20	-6	3,908	-0.15%
2018/11/28	7	10.25	4	10.20	10.25	3	3,926	0.08%
2018/11/27	0	0.00	5	10.20	10.20	-5	3,935	-0.13%
2018/11/26	2	10.20	0	0.00	10.25	2	4,003	0.05%
2018/11/23	3	10.20	0	0.00	10.15	3	4,054	0.07%
2018/11/22	2	10.25	0	0.00	10.20	2	4,037	0.05%
2018/11/21	5	10.20	0	0.00	10.20	5	4,067	0.12%
2018/11/19	0	0.00	5	10.25	10.25	-5	4,074	-0.12%
2018/11/16	1	10.30	0	0.00	10.30	1	4,103	0.02%
2018/11/13	1	10.15	0.8	10.25	10.25	0.3	4,180	0.01%
2018/11/05	2	10.15	0	0.00	10.25	2	4,325	0.05%
2018/11/02	2	10.20	0	0.00	10.25	2	4,328	0.05%
2018/10/31	6	10.20	0	0.00	10.20	6	4,391	0.14%
2018/10/30	0	0.00	5	10.15	10.10	-5	4,388	-0.11%
2018/10/29	0	0.00	19	10.10	10.10	-19	4,433	-0.43%
2018/10/26	2	10.05	0	0.00	10.15	2	4,493	0.04%
2018/10/25	3	10.02	2	10.03	10.10	1	4,433	0.02%
2018/10/24	13	10.08	1	10.15	10.15	12	4,588	0.26%
2018/10/23	4	10.25	0	0.00	10.15	4	4,772	0.08%
2018/10/19	6.9	10.20	0	0.00	10.25	6.9	4,913	0.14%
2018/10/18	3	10.30	2.1	10.30	10.30	1	4,767	0.02%
2018/10/17	10	10.45	8	10.40	10.40	2	4,813	0.04%
2018/10/16	6	10.38	0	0.00	10.35	6	4,846	0.12%
2018/10/12	0	0.00	20	10.21	10.35	-20	4,771	-0.42%
2018/10/11	51	10.30	4	10.25	10.25	47	4,722	1.00%
2018/10/09	11	10.55	0	0.00	10.60	11	4,601	0.24%
2018/10/05	20	10.60	0	0.00	10.50	20	4,625	0.43%
2018/10/01	1	10.75	0	0.00	10.75	1	4,506	0.02%
2018/09/28	0	0.00	4	10.70	10.75	-4	4,511	-0.09%
2018/09/26	7	10.70	0	0.00	10.65	7	4,432	0.16%
2018/09/21	0	0.00	1	10.65	10.70	-1	4,416	-0.02%
2018/09/20	2	10.70	0	0.00	10.70	2	4,393	0.05%
2018/09/18	5	10.65	0	0.00	10.65	5	4,429	0.11%
2018/09/17	0.2	10.65	0	0.00	10.60	0.2	4,390	0.00%
2018/09/14	4	10.60	0	0.00	10.65	4	4,357	0.09%
2018/09/12	1	10.45	1	10.55	10.55	0	4,250	0.00%
2018/09/11	0	0.00	2	10.45	10.50	-2	4,227	-0.05%
2018/09/07	8	10.45	0.5	10.45	10.45	7.5	4,190	0.18%
2018/09/04	0	0.00	1	10.45	10.45	-1	4,076	-0.02%
2018/09/03	0	0.00	10	10.44	10.45	-10	4,100	-0.24%
2018/08/31	3	10.35	30.6	10.40	10.45	-27.6	4,126	-0.67%
2018/08/30	3.1	10.35	50	10.35	10.40	-46.9	4,135	-1.13%
2018/08/27	10	10.25	0	0.00	10.30	10	4,122	0.24%
2018/08/23	7	10.25	0	0.00	10.30	7	4,134	0.17%
2018/08/22	8	10.25	10	10.25	10.25	-2	4,163	-0.05%
2018/08/21	2	10.20	1	10.15	10.20	1	4,132	0.02%
2018/08/20	2	10.20	2	10.20	10.20	0	4,110	0.00%
2018/08/17	2	10.20	3	10.20	10.20	-1	4,098	-0.02%
2018/08/16	2	10.10	0	0.00	10.15	2	4,070	0.05%
2018/08/15	1	10.15	0	0.00	10.15	1	4,057	0.02%
2018/08/14	3	10.17	0	0.00	10.15	3	4,055	0.07%
2018/08/13	3	10.15	0	0.00	10.20	3	4,082	0.07%
2018/08/09	4	10.23	0	0.00	10.20	4	3,994	0.10%
2018/08/07	2	10.25	14	10.30	10.30	-12	3,976	-0.30%
2018/08/06	2	10.30	10	10.30	10.35	-8	3,963	-0.20%
2018/08/03	10	10.30	0	0.00	10.30	10	3,969	0.25%
2018/08/02	1	10.15	1	10.20	10.15	0	3,941	0.00%
2018/08/01	0	0.00	9	10.21	10.25	-9	3,873	-0.23%
2018/07/31	9	10.17	0	0.00	10.15	9	3,844	0.23%
2018/07/30	2	10.65	0	0.00	10.65	2	3,618	0.06%
2018/07/27	0	0.00	1	10.65	10.65	-1	3,390	-0.03%
2018/07/26	6	10.65	1	10.60	10.65	5	3,323	0.15%
2018/07/25	2	10.60	0	0.00	10.60	2	3,298	0.06%
2018/07/24	1	10.55	0	0.00	10.55	1	3,283	0.03%
2018/07/19	0	0.00	2	10.45	10.45	-2	3,156	-0.06%
2018/07/18	10	10.45	0	0.00	10.50	10	3,161	0.32%
2018/07/17	5	10.45	0	0.00	10.50	5	3,142	0.16%
2018/07/12	0	0.00	1	10.35	10.40	-1	3,058	-0.03%
2018/07/11	1	10.35	0	0.00	10.35	1	3,080	0.03%
2018/07/06	21	10.34	19	10.25	10.25	2	3,140	0.06%
2018/07/02	2	10.40	0	0.00	10.35	2	3,165	0.06%
2018/06/29	1	10.40	0	0.00	10.45	1	3,164	0.03%
2018/06/28	1	10.35	6	10.35	10.35	-5	3,155	-0.16%
2018/06/27	3	10.40	0	0.00	10.40	3	3,159	0.09%
2018/06/26	1	10.45	0	0.00	10.50	1	3,156	0.03%
2018/06/25	8	10.50	0	0.00	10.50	8	3,141	0.25%
2018/06/22	1	10.45	0	0.00	10.45	1	3,173	0.03%
2018/06/19	1	10.45	0	0.00	10.45	1	3,242	0.03%
2018/06/14	1	10.45	0	0.00	10.45	1	3,207	0.03%
2018/06/11	20	10.45	0	0.00	10.50	20	3,430	0.58%
2018/06/08	1	10.45	0	0.00	10.40	1	3,436	0.03%
2018/06/07	25.2	10.45	0	0.00	10.45	25.2	3,475	0.73%
2018/06/06	2	10.40	19.4	10.40	10.45	-17.4	3,435	-0.51%
2018/06/04	0	0.00	1	10.35	10.40	-1	3,396	-0.03%
2018/05/31	2	10.30	0	0.00	10.30	2	3,413	0.06%
2018/05/30	2	10.35	0	0.00	10.35	2	3,451	0.06%
2018/05/29	2	10.40	0	0.00	10.40	2	3,428	0.06%
2018/05/28	0	0.00	2	10.40	10.40	-2	3,486	-0.06%
2018/05/23	2	10.38	0	0.00	10.35	2	3,639	0.05%
2018/05/22	1	10.40	0	0.00	10.35	1	3,657	0.03%
2018/05/21	9	10.40	0	0.00	10.40	9	3,760	0.24%
2018/05/18	6	10.35	0	0.00	10.40	6	3,831	0.16%
2018/05/17	1	10.40	0	0.00	10.35	1	3,867	0.03%
2018/05/16	2	10.35	0	0.00	10.40	2	3,913	0.05%
2018/05/14	0	0.00	1	10.35	10.40	-1	4,292	-0.02%
2018/05/11	2	10.35	3.2	10.35	10.35	-1.2	4,328	-0.03%
2018/05/04	1	10.30	12	10.29	10.25	-11	4,431	-0.25%
2018/05/02	2	10.30	1	10.30	10.30	1	4,416	0.02%
2018/04/30	0	0.00	3	10.20	10.25	-3	4,402	-0.07%
2018/04/27	5	10.20	3	10.15	10.15	2	4,407	0.05%
2018/04/25	3	10.15	1	10.15	10.15	2	4,507	0.04%
2018/04/23	4	10.18	0	0.00	10.20	4	4,637	0.09%
2018/04/19	2	10.20	0	0.00	10.20	2	4,747	0.04%
2018/04/18	1	10.20	1	10.15	10.15	0	4,775	0.00%
2018/04/13	5	10.25	0	0.00	10.20	5	4,906	0.10%
2018/04/11	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/04/09	1	10.20	5	10.20	10.20	-4	5,028	-0.08%
2018/04/03	19	10.16	0	0.00	10.15	19	5,016	0.38%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/30	0	0.00	5	10.20	10.20	-5	5,000	-0.10%
2018/03/29	20	10.20	0	0.00	10.20	20	4,992	0.40%
2018/03/28	0	0.00	11	10.20	10.25	-11	4,931	-0.22%
2018/03/27	5	10.25	0	0.00	10.25	5	4,912	0.10%
2018/03/26	8	10.20	0	0.00	10.20	8	4,871	0.16%
2018/03/23	6	10.23	0	0.00	10.25	6	4,854	0.12%
2018/03/22	1	10.30	15	10.30	10.30	-14	4,828	-0.29%
2018/03/21	4	10.35	0	0.00	10.35	4	4,827	0.08%
2018/03/20	26	10.35	0	0.00	10.35	26	4,859	0.54%
2018/03/19	5	10.40	3	10.40	10.40	2	4,873	0.04%
2018/03/16	4	10.30	51	10.35	10.40	-47	4,851	-0.97%
2018/03/15	10	10.30	0	0.00	10.25	10	4,738	0.21%
2018/03/14	0	0.00	1	10.25	10.25	-1	4,641	-0.02%
2018/03/13	2	10.15	18	10.20	10.25	-16	4,605	-0.35%
2018/03/12	1	10.20	0	0.00	10.15	1	4,550	0.02%
2018/03/08	0	0.00	5	10.16	10.10	-5	4,648	-0.11%
2018/03/07	3	10.15	0	0.00	10.10	3	4,706	0.06%
2018/03/05	1	10.20	0	0.00	10.10	1	4,831	0.02%
2018/03/02	5	10.15	0	0.00	10.10	5	4,769	0.10%
2018/03/01	15	10.13	0.4	10.20	10.20	14.6	4,752	0.31%
2018/02/26	3	10.15	0	0.00	10.15	3	4,673	0.06%
2018/02/21	0	0.00	1	10.15	10.15	-1	4,736	-0.02%
2018/02/08	3	9.98	0	0.00	10.00	3	4,451	0.07%
2018/02/07	5	9.99	0	0.00	10.00	5	4,414	0.11%
2018/02/06	38.7	9.85	0	0.00	9.88	38.7	4,306	0.90%
2018/02/05	10	10.05	0.5	10.10	10.05	9.5	4,029	0.24%
2018/02/01	2	10.15	0	0.00	10.10	2	3,986	0.05%
2018/01/30	3	10.17	0	0.00	10.15	3	3,939	0.08%
2018/01/29	0	0.00	1	10.25	10.25	-1	3,922	-0.03%
2018/01/26	0	0.00	1.2	10.20	10.20	-1.2	3,907	-0.03%
2018/01/25	6	10.20	0	0.00	10.25	6	3,884	0.15%
2018/01/24	10	10.20	0	0.00	10.20	10	3,869	0.26%
2018/01/23	1	10.25	1	10.20	10.20	0	3,828	0.00%
2018/01/22	1	10.25	0	0.00	10.25	1	3,785	0.03%
2018/01/19	10	10.20	0	0.00	10.25	10	3,734	0.27%
2018/01/18	3	10.25	6	10.30	10.20	-3	3,691	-0.08%
2018/01/11	0.9	10.10	0	0.00	10.15	0.9	3,576	0.03%
2018/01/08	1	10.10	0	0.00	10.10	1	3,454	0.03%
2018/01/04	1	10.00	0	0.00	10.05	1	3,321	0.03%
2018/01/03	6	9.97	0	0.00	9.97	6	3,281	0.18%