台中銀 (2812)-富邦-高雄券商分點個股進出

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

台中銀

(2812)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5.1	18.05	0	0.00	18.05	5.1	3,275	0.15%
2024/11/20	3.1	18.10	1.4	18.14	18.10	1.7	3,289	0.05%
2024/11/19	8	17.78	2	17.80	17.95	6	3,275	0.18%
2024/11/18	0	0.00	1	17.80	17.75	-1	3,251	-0.03%
2024/11/14	2	17.65	0	0.00	17.65	2	3,296	0.06%
2024/11/13	1.1	17.71	5.3	17.75	17.70	-4.2	3,316	-0.13%
2024/11/12	0	17.86	0	0.00	17.75	0	3,361	0.00%
2024/11/11	8	17.85	0.8	17.90	17.90	7.2	3,362	0.21%
2024/11/08	1.2	17.86	0	0.00	17.85	1.2	3,423	0.04%
2024/11/07	10.1	17.78	0	0.00	17.75	10.1	3,521	0.29%
2024/11/06	16	17.80	0.1	17.90	17.75	15.9	3,570	0.45%
2024/11/04	5.7	17.81	0	0.00	17.85	5.7	3,894	0.15%
2024/11/01	1.1	17.75	0	0.00	17.95	1.1	4,298	0.02%
2024/10/30	5	17.77	0	0.00	17.75	5	4,348	0.11%
2024/10/29	11.2	17.77	0	0.00	17.75	11.2	4,412	0.25%
2024/10/28	0.4	17.90	5.6	17.96	17.90	-5.1	4,403	-0.12%
2024/10/25	0.1	18.00	0	0.00	17.90	0.1	4,577	0.00%
2024/10/24	1	17.95	0	0.00	18.00	1	4,644	0.02%
2024/10/23	0	18.15	0	0.00	17.95	0	4,807	0.00%
2024/10/21	7	18.19	0	0.00	18.10	7	5,451	0.13%
2024/10/18	0	18.20	0.2	18.20	18.25	-0.2	5,654	0.00%
2024/10/17	0	18.00	0	0.00	18.10	0	5,783	0.00%
2024/10/16	9.1	17.95	0.9	18.00	17.90	8.2	5,855	0.14%
2024/10/15	1	17.90	10	18.00	18.00	-9	5,946	-0.15%
2024/10/14	3.2	17.95	3	17.95	17.95	0.2	5,922	0.00%
2024/10/11	3.3	18.00	11	18.00	17.90	-7.7	6,007	-0.13%
2024/10/09	0.2	18.09	0	0.00	17.95	0.2	6,130	0.00%
2024/10/08	0.1	18.24	0	0.00	18.10	0.1	6,172	0.00%
2024/10/07	1	18.30	0	0.00	18.35	1	6,237	0.02%
2024/10/04	3.1	18.15	0	0.00	18.20	3.1	6,378	0.05%
2024/10/01	0	18.35	0	0.00	18.30	0	6,396	0.00%
2024/09/30	0.1	18.40	0.5	18.45	18.40	-0.4	6,410	-0.01%
2024/09/27	3	18.35	0.1	18.40	18.45	2.9	6,431	0.05%
2024/09/25	0	18.40	7	18.35	18.40	-7	6,447	-0.11%
2024/09/24	3	18.30	0	0.00	18.35	3	6,443	0.05%
2024/09/23	5.4	18.34	0	0.00	18.35	5.4	6,496	0.08%
2024/09/20	0	0.00	2.7	18.21	18.30	-2.7	6,568	-0.04%
2024/09/18	1	18.10	3.2	18.13	18.10	-2.2	6,623	-0.03%
2024/09/16	0	0.00	2	18.15	18.15	-2	6,679	-0.03%
2024/09/12	1	17.85	0	0.00	18.00	1	6,771	0.01%
2024/09/09	2.4	17.65	0.2	17.75	17.70	2.2	6,743	0.03%
2024/09/06	2	17.80	0	0.00	17.80	2	6,725	0.03%
2024/09/05	1.5	17.87	14.5	18.04	17.80	-13	6,735	-0.19%
2024/09/04	7.1	17.85	50	17.85	17.80	-42.9	6,756	-0.63%
2024/09/03	2	18.15	5	18.30	18.15	-3	6,656	-0.04%
2024/09/02	3	18.30	7	18.26	18.30	-4	6,641	-0.06%
2024/08/30	0	0.00	3	17.92	18.05	-3	6,581	-0.05%
2024/08/29	0	17.85	0	0.00	17.80	0	6,546	0.00%
2024/08/28	5.2	17.85	1	17.85	17.80	4.2	6,572	0.06%
2024/08/27	3.4	17.85	0	0.00	17.90	3.4	6,705	0.05%
2024/08/26	0.5	17.92	5	17.92	17.85	-4.5	6,724	-0.07%
2024/08/23	0	0.00	15	17.75	17.75	-15	6,720	-0.22%
2024/08/22	12	17.75	20	17.75	17.75	-8	6,717	-0.12%
2024/08/21	3.2	17.72	21.1	17.75	17.80	-17.9	6,749	-0.27%
2024/08/20	0	17.75	1	17.65	17.65	-1	6,726	-0.01%
2024/08/19	0.1	17.70	0	0.00	17.60	0.1	6,796	0.00%
2024/08/16	3	17.77	3	17.83	17.75	0	6,844	0.00%
2024/08/15	5.1	17.75	2.2	17.91	17.65	2.9	6,928	0.04%
2024/08/14	2	17.85	0	0.00	17.95	2	7,018	0.03%
2024/08/13	1	17.60	0	0.00	17.55	1	7,019	0.01%
2024/08/12	0.2	17.65	0	0.00	17.50	0.2	7,056	0.00%
2024/08/09	0	0.00	3	17.63	17.45	-3	7,059	-0.04%
2024/08/08	13	16.94	0	0.00	16.95	13	6,984	0.19%
2024/08/07	5.2	17.03	6	17.05	17.05	-0.8	6,963	-0.01%
2024/08/06	12.2	16.36	1	16.30	16.80	11.2	6,918	0.16%
2024/08/05	35.8	16.83	33.9	16.70	16.50	1.9	6,703	0.03%
2024/08/02	8.2	17.84	0	0.00	17.80	8.2	6,318	0.13%
2024/08/01	2	17.95	1	18.00	18.10	1	6,305	0.02%
2024/07/31	2	17.80	0	0.00	17.80	2	6,351	0.03%
2024/07/30	13.4	17.82	0	0.00	17.80	13.4	6,386	0.21%
2024/07/29	2.2	18.07	0	0.00	18.05	2.2	6,228	0.03%
2024/07/26	15.1	18.09	0	18.25	18.00	15.1	6,202	0.24%
2024/07/23	17.1	18.21	1	18.20	18.20	16.1	6,138	0.26%
2024/07/22	5.7	19.39	8.3	19.38	19.55	-2.6	5,832	-0.04%
2024/07/19	6.1	19.60	0.6	19.59	19.60	5.5	5,519	0.10%
2024/07/18	4	19.75	0	0.00	19.95	4	5,388	0.07%
2024/07/17	13.1	19.85	5	19.75	19.75	8.1	5,375	0.15%
2024/07/16	4.1	19.84	2.2	19.94	19.80	1.9	5,389	0.04%
2024/07/15	5.3	19.78	0	0.00	19.80	5.3	5,417	0.10%
2024/07/12	11.1	19.61	0	0.00	19.90	11.1	5,396	0.21%
2024/07/11	30	19.68	5.6	19.75	19.75	24.4	5,348	0.46%
2024/07/10	3	19.20	0	0.00	19.15	3	5,319	0.06%
2024/07/09	3.3	18.90	3	19.00	19.00	0.3	5,290	0.01%
2024/07/08	4	18.90	3	18.70	19.00	1	5,244	0.02%
2024/07/05	2.1	18.55	2	18.55	18.60	0.1	5,155	0.00%
2024/07/04	0.1	18.40	0.3	18.40	18.50	-0.3	5,176	-0.01%
2024/07/03	10.1	18.40	6	18.30	18.40	4.1	5,174	0.08%
2024/07/02	0	0.00	2	18.30	18.25	-2	5,162	-0.04%
2024/07/01	0	0.00	1	18.30	18.35	-1	5,154	-0.02%
2024/06/28	1	18.30	0	0.00	18.30	1	5,159	0.02%
2024/06/27	0.8	18.25	0	0.00	18.20	0.8	5,155	0.02%
2024/06/26	26.5	18.34	0.4	18.35	18.35	26.2	5,121	0.51%
2024/06/25	1.2	18.42	0	0.00	18.50	1.2	5,061	0.02%
2024/06/24	3.3	18.44	5.9	18.49	18.60	-2.7	5,082	-0.05%
2024/06/21	1	18.55	0	0.00	18.55	1	5,035	0.02%
2024/06/20	2	18.60	0	0.00	18.50	2	5,004	0.04%
2024/06/18	1	18.50	1	18.50	18.50	0	5,001	0.00%
2024/06/17	1	18.40	5	18.50	18.45	-4	5,106	-0.08%
2024/06/14	0	0.00	5	18.50	18.45	-5	5,218	-0.10%
2024/06/13	0.1	18.45	0	0.00	18.40	0.1	5,373	0.00%
2024/06/12	2.1	18.45	0	0.00	18.40	2.1	5,750	0.04%
2024/06/11	0	0.00	2	18.53	18.45	-2	5,906	-0.03%
2024/06/06	0	0.00	5.6	18.56	18.55	-5.6	6,000	-0.09%
2024/06/03	1	18.45	3.5	18.52	18.55	-2.5	6,242	-0.04%
2024/05/31	1.1	18.59	15	18.51	18.70	-13.9	6,401	-0.22%
2024/05/30	1	18.15	5	18.24	18.15	-4	6,316	-0.06%
2024/05/29	0.1	18.30	0	0.00	18.20	0.1	6,371	0.00%
2024/05/28	0	18.40	1	18.45	18.35	-1	6,450	-0.02%
2024/05/27	5	18.25	10	18.30	18.25	-5	6,608	-0.08%
2024/05/24	1	18.25	3	18.28	18.30	-2	6,754	-0.03%
2024/05/23	2.2	18.25	2	18.15	18.15	0.2	7,222	0.00%
2024/05/22	5.1	18.40	0.5	18.45	18.50	4.6	7,218	0.06%
2024/05/21	0	0.00	5	18.00	18.20	-5	7,205	-0.07%
2024/05/20	6	18.18	1	18.20	18.25	5	7,192	0.07%
2024/05/17	1	18.05	0.1	18.00	18.10	0.9	7,110	0.01%
2024/05/15	13	17.97	2	18.03	17.90	11	7,203	0.15%
2024/05/14	2.1	17.90	0	0.00	17.90	2.1	7,288	0.03%
2024/05/13	1	18.05	3.2	18.07	18.05	-2.2	7,381	-0.03%
2024/05/10	5.1	17.95	29.7	18.00	18.05	-24.6	7,667	-0.32%
2024/05/09	1.9	17.86	0	0.00	17.85	1.9	9,122	0.02%
2024/05/08	7.2	17.92	1	17.90	17.90	6.2	9,200	0.07%
2024/05/07	1.1	18.05	13	17.96	18.00	-11.9	9,213	-0.13%
2024/05/06	0	0.00	1	18.10	18.05	-1	9,132	-0.01%
2024/05/02	6	17.69	0	0.00	17.80	6	8,951	0.07%
2024/04/29	1.5	17.78	20	17.78	17.80	-18.5	8,881	-0.21%
2024/04/26	0	0.00	0.1	17.50	17.45	-0.1	8,785	0.00%
2024/04/25	1	17.45	1	17.45	17.45	0	8,782	0.00%
2024/04/24	11.2	17.50	1	17.55	17.45	10.2	8,771	0.12%
2024/04/23	8	17.67	11.4	17.64	17.70	-3.4	8,759	-0.04%
2024/04/22	0.1	17.30	16.3	17.30	17.30	-16.2	8,673	-0.19%
2024/04/19	14.3	17.11	14.5	17.23	17.10	-0.1	8,587	0.00%
2024/04/18	0.1	17.30	0	17.25	17.40	0.1	8,456	0.00%
2024/04/16	4.5	17.11	0	0.00	17.00	4.5	8,584	0.05%
2024/04/15	0.9	17.29	10.1	17.35	17.40	-9.2	8,476	-0.11%
2024/04/12	1.3	17.34	0	0.00	17.25	1.3	8,441	0.01%
2024/04/11	4.1	17.38	1	17.45	17.45	3.1	8,412	0.04%
2024/04/10	1.6	17.31	0	0.00	17.30	1.6	8,352	0.02%
2024/04/09	5	17.10	2	17.13	17.15	3	8,298	0.04%
2024/04/08	3.1	17.05	2	17.00	17.10	1.1	8,280	0.01%
2024/04/03	2.3	17.04	1	17.00	17.00	1.3	8,262	0.02%
2024/04/02	0.2	17.10	0	0.00	17.00	0.2	8,243	0.00%
2024/04/01	0	17.15	22	17.25	17.10	-22	8,240	-0.27%
2024/03/29	5.5	17.10	1	17.10	17.10	4.5	8,224	0.05%
2024/03/28	3	17.08	2	17.10	17.05	1	8,205	0.01%
2024/03/27	2.3	16.95	4	17.09	17.05	-1.7	8,207	-0.02%
2024/03/26	5.3	16.86	0	17.00	16.85	5.2	8,182	0.06%
2024/03/25	0.3	16.95	5	17.00	16.90	-4.7	8,172	-0.06%
2024/03/22	5.5	16.97	1	17.00	17.00	4.5	8,244	0.05%
2024/03/21	0.8	16.97	0	0.00	16.95	0.8	8,273	0.01%
2024/03/20	7.9	16.84	10	16.90	16.75	-2.1	8,250	-0.03%
2024/03/19	4.3	16.96	0	0.00	16.90	4.3	8,199	0.05%
2024/03/18	11	17.05	7	17.05	17.10	4	8,193	0.05%
2024/03/15	7.2	17.28	9	17.38	17.20	-1.8	8,090	-0.02%
2024/03/14	3.1	17.70	0.2	17.60	17.55	2.9	7,817	0.04%
2024/03/13	4	17.36	2.6	17.38	17.55	1.4	7,716	0.02%
2024/03/12	0.8	17.26	3	17.25	17.30	-2.2	7,655	-0.03%
2024/03/08	8.1	17.07	1	17.15	17.10	7.1	7,737	0.09%
2024/03/07	0.7	17.15	4	17.06	17.15	-3.3	7,643	-0.04%
2024/03/06	0	0.00	8	16.90	17.10	-8	7,564	-0.11%
2024/03/05	0	0.00	5	16.80	16.75	-5	7,463	-0.07%
2024/03/04	5	16.85	12.3	16.79	16.75	-7.3	7,428	-0.10%
2024/03/01	2.1	16.80	3.5	16.81	16.80	-1.4	7,384	-0.02%
2024/02/29	3.1	16.55	1.1	16.69	16.65	2	7,294	0.03%
2024/02/27	2	16.35	31	16.50	16.40	-29	7,143	-0.41%
2024/02/26	15	16.35	14.5	16.36	16.40	0.5	7,083	0.01%
2024/02/23	1.2	15.71	0	0.00	15.70	1.2	6,620	0.02%
2024/02/22	4.6	15.80	10	15.75	15.80	-5.4	6,636	-0.08%
2024/02/21	1	15.80	12	15.71	15.85	-11	6,618	-0.17%
2024/02/20	3	15.60	0	0.00	15.60	3	6,703	0.04%
2024/02/19	4	15.53	1	15.55	15.60	3	6,726	0.04%
2024/02/16	0.1	15.50	1	15.50	15.50	-0.9	6,724	-0.01%
2024/02/15	2.2	15.40	3	15.40	15.50	-0.8	6,602	-0.01%
2024/02/05	11.3	15.40	4	15.40	15.35	7.3	6,461	0.11%
2024/02/02	10.3	15.34	24.6	15.28	15.40	-14.3	6,356	-0.22%
2024/02/01	43.6	15.25	86.3	15.11	15.30	-42.6	6,057	-0.70%
2024/01/31	2.1	15.73	4	15.70	15.70	-1.9	4,569	-0.04%
2024/01/30	0	0.00	2	15.95	15.85	-2	4,473	-0.04%
2024/01/29	3.2	15.95	0	0.00	15.95	3.2	4,450	0.07%
2024/01/26	0	0.00	1	15.95	16.00	-1	4,453	-0.02%
2024/01/25	0	0.00	5	15.95	15.90	-5	4,461	-0.11%
2024/01/23	0	16.00	0	0.00	15.95	0	4,477	0.00%
2024/01/22	0.2	15.95	0	0.00	15.85	0.2	4,498	0.00%
2024/01/19	1.3	15.87	2	15.90	15.95	-0.7	4,497	-0.01%
2024/01/18	10	15.80	10	15.80	15.85	0	4,502	0.00%
2024/01/17	4	15.83	10	15.83	15.80	-6	4,485	-0.13%
2024/01/16	1.8	15.97	0	0.00	15.90	1.8	4,430	0.04%
2024/01/15	0.1	16.15	1	16.10	16.10	-0.9	4,366	-0.02%
2024/01/11	0	0.00	5	16.20	16.20	-5	4,382	-0.11%
2024/01/10	30	16.15	4.3	16.07	16.15	25.7	4,400	0.59%
2024/01/09	2	15.90	0	0.00	15.85	2	4,223	0.05%
2024/01/08	1	15.95	0.8	16.00	15.90	0.2	4,216	0.00%
2024/01/05	1	15.95	0.8	15.95	15.95	0.2	4,209	0.00%
2024/01/04	0	15.95	0	0.00	15.95	0	4,224	0.00%
2023/12/29	5	15.90	0	0.00	15.90	5	4,321	0.12%
2023/12/28	0	0.00	0.1	15.90	16.00	-0.1	4,325	0.00%
2023/12/27	0	0.00	13	15.89	15.90	-13	4,332	-0.30%
2023/12/26	0	0.00	10	15.95	15.95	-10	4,327	-0.23%
2023/12/25	0	0.00	5	15.80	15.80	-5	4,334	-0.12%
2023/12/22	1	15.70	25.1	15.70	15.70	-24	4,353	-0.55%
2023/12/21	5	15.79	1	15.75	15.75	4	4,350	0.09%
2023/12/20	1	15.90	3	15.90	15.90	-2	4,329	-0.05%
2023/12/19	1.8	15.77	54.8	15.75	15.75	-53	4,316	-1.23%
2023/12/18	2.1	16.00	63	15.97	15.95	-60.9	4,231	-1.44%
2023/12/15	0	16.30	30.8	16.24	16.20	-30.7	4,157	-0.74%
2023/12/14	0	0.00	2.3	16.39	16.35	-2.3	4,138	-0.05%
2023/12/13	2	16.20	70	16.24	16.20	-68	4,085	-1.66%
2023/12/12	1	16.45	2.4	16.46	16.50	-1.4	3,978	-0.04%
2023/12/11	1	16.45	0.5	16.45	16.45	0.5	3,940	0.01%
2023/12/08	2	16.20	3.1	16.12	16.20	-1.1	3,811	-0.03%
2023/12/07	3.1	16.00	3.2	16.05	16.05	-0.1	3,739	0.00%
2023/12/06	2.4	16.04	7.2	15.94	16.05	-4.8	3,707	-0.13%
2023/12/05	1.3	15.80	0	0.00	15.80	1.3	3,551	0.04%
2023/12/04	3	15.75	0.1	15.75	15.80	2.9	3,503	0.08%
2023/12/01	0	0.00	5	15.75	15.75	-5	3,500	-0.14%
2023/11/30	1	15.65	0	0.00	15.80	1	3,475	0.03%
2023/11/29	1	15.65	0	0.00	15.65	1	3,395	0.03%
2023/11/28	2	15.60	0	0.00	15.65	2	3,389	0.06%
2023/11/27	10	15.55	21.3	15.55	15.55	-11.3	3,344	-0.34%
2023/11/24	10.5	15.60	5	15.60	15.60	5.5	3,336	0.16%
2023/11/23	2	15.70	39.7	15.62	15.70	-37.7	3,312	-1.14%
2023/11/21	11	15.40	1.4	15.40	15.45	9.6	3,169	0.30%
2023/11/20	20	15.33	0	0.00	15.40	20	3,079	0.65%
2023/11/17	0	0.00	30	15.26	15.35	-30	3,026	-0.99%
2023/11/16	3	15.00	21.3	15.00	15.05	-18.3	2,867	-0.64%
2023/11/15	12.4	14.96	0.2	15.00	15.00	12.2	2,824	0.43%
2023/11/14	6	14.90	0	0.00	14.95	6	2,820	0.21%
2023/11/13	1	14.95	2	14.90	14.90	-1	2,868	-0.04%
2023/11/10	20.1	14.90	0	0.00	14.90	20.1	2,997	0.67%
2023/11/09	20	14.90	1	14.90	14.90	19	3,030	0.63%
2023/11/08	0.3	14.85	0.5	14.90	14.85	-0.2	3,096	-0.01%
2023/11/07	0.1	14.95	0	0.00	14.85	0.1	3,084	0.00%
2023/11/06	1	14.85	2	14.88	14.90	-1	3,086	-0.03%
2023/11/03	10.8	14.85	0	0.00	14.80	10.8	3,084	0.35%
2023/11/02	2	14.75	1	14.75	14.80	1	3,126	0.03%
2023/11/01	1.1	14.70	0	0.00	14.70	1.1	3,122	0.03%
2023/10/31	10	14.70	1.1	14.65	14.70	8.9	3,135	0.28%
2023/10/30	30.4	14.65	0	0.00	14.65	30.4	3,243	0.94%
2023/10/27	6	14.75	0	0.00	14.70	6	3,250	0.18%
2023/10/26	4	14.75	0	0.00	14.75	4	3,303	0.12%
2023/10/25	11	14.75	0	0.00	14.75	11	3,294	0.33%
2023/10/23	0.2	14.80	0	0.00	14.80	0.2	3,373	0.00%
2023/10/20	2.1	14.83	0	0.00	14.85	2.1	3,402	0.06%
2023/10/19	0.1	14.90	0	0.00	14.90	0.1	3,428	0.00%
2023/10/18	0.4	14.90	0	0.00	14.90	0.4	3,467	0.01%
2023/10/17	0	14.95	0	0.00	14.90	0	3,476	0.00%
2023/10/16	0.1	14.94	0	0.00	14.95	0.1	3,655	0.00%
2023/10/13	1.1	14.95	0	0.00	14.95	1.1	4,098	0.03%
2023/10/11	100.2	14.95	0	0.00	14.95	100.2	4,524	2.22%
2023/10/06	2	14.75	0	0.00	14.75	2	4,514	0.04%
2023/10/05	1	14.65	2	14.70	14.70	-1	4,580	-0.02%
2023/10/04	1.1	14.71	0	0.00	14.70	1.1	4,602	0.02%
2023/10/03	0	0.00	6	14.78	14.80	-6	4,687	-0.13%
2023/10/02	1.1	14.75	0	0.00	14.75	1.1	4,752	0.02%
2023/09/28	0	14.75	1	14.70	14.65	-1	4,891	-0.02%
2023/09/27	3	14.68	0	0.00	14.70	3	4,938	0.06%
2023/09/26	1	14.70	0	14.80	14.70	1	4,961	0.02%
2023/09/25	0	0.00	1.3	14.85	14.80	-1.3	5,037	-0.03%
2023/09/22	1.8	14.74	1	14.75	14.75	0.8	5,226	0.02%
2023/09/21	1	14.80	0.5	14.90	14.75	0.5	5,228	0.01%
2023/09/20	2	14.88	0	14.90	14.90	2	5,212	0.04%
2023/09/19	5.9	14.86	0	0.00	14.85	5.9	5,230	0.11%
2023/09/18	7.3	14.86	0	0.00	14.90	7.3	5,284	0.14%
2023/09/15	2.7	14.91	0	0.00	14.95	2.7	5,308	0.05%
2023/09/14	0.4	14.95	150.1	14.87	14.90	-149.7	5,299	-2.82%	大賣/鉅額交易
2023/09/13	0.2	14.95	0	0.00	14.90	0.2	5,311	0.00%
2023/09/12	1	14.85	0	0.00	14.85	1	5,371	0.02%
2023/09/11	0.8	14.80	0	0.00	14.80	0.8	5,403	0.02%
2023/09/08	2.6	14.82	0	0.00	14.80	2.6	5,393	0.05%
2023/09/07	1.8	14.77	0	0.00	14.75	1.8	5,419	0.03%
2023/09/06	21	14.85	1.3	14.95	14.80	19.7	5,466	0.36%
2023/09/05	0.4	14.95	1.5	14.92	14.90	-1.1	5,470	-0.02%
2023/09/04	3.2	14.95	10	14.90	14.90	-6.9	5,520	-0.12%
2023/09/01	0.3	14.81	6	14.75	14.85	-5.7	5,539	-0.10%
2023/08/31	1	14.75	0	0.00	14.75	1	5,542	0.02%
2023/08/30	1.4	14.85	50	14.80	14.80	-48.6	5,615	-0.87%
2023/08/29	3	14.80	0	0.00	14.80	3	5,620	0.05%
2023/08/28	1.2	14.70	0	0.00	14.70	1.2	5,646	0.02%
2023/08/25	0.7	14.70	0.3	14.68	14.60	0.4	5,686	0.01%
2023/08/24	11.2	14.61	1	14.60	14.65	10.2	5,703	0.18%
2023/08/23	0.2	14.70	0	0.00	14.60	0.2	5,763	0.00%
2023/08/22	2.9	14.66	5	14.60	14.65	-2.2	5,809	-0.04%
2023/08/21	6	14.60	0	0.00	14.65	6	5,828	0.10%
2023/08/18	4.7	14.60	1.2	14.57	14.55	3.5	5,861	0.06%
2023/08/17	3.3	14.49	10	14.55	14.55	-6.7	5,830	-0.11%
2023/08/16	13.2	14.43	0	0.00	14.50	13.2	5,797	0.23%
2023/08/15	102	14.70	5	14.65	14.65	97	5,689	1.70%	大買/
2023/08/14	2	14.70	1	14.65	14.70	1	5,704	0.02%
2023/08/11	0	0.00	1.2	14.86	14.90	-1.2	5,765	-0.02%
2023/08/10	10	14.85	0	0.00	14.85	10	5,816	0.17%
2023/08/08	2	14.80	5	14.80	14.80	-3	5,865	-0.05%
2023/08/07	102	14.90	1	14.90	14.90	101	5,967	1.69%	大買/鉅額交易
2023/08/04	2	14.85	5.1	14.85	14.85	-3.1	5,993	-0.05%
2023/08/02	20.6	14.88	57	14.85	14.85	-36.4	6,033	-0.60%
2023/08/01	5.1	14.95	3	15.00	15.00	2.1	6,003	0.03%
2023/07/31	4	14.96	2	15.00	14.90	2	6,038	0.03%
2023/07/28	5	15.00	2	14.95	15.00	3	6,037	0.05%
2023/07/27	13	15.02	0.1	15.10	15.05	12.9	6,158	0.21%
2023/07/26	0	15.05	2	14.98	15.05	-2	6,289	-0.03%
2023/07/25	2.1	14.85	0	0.00	14.90	2.1	6,312	0.03%
2023/07/24	10.1	14.83	0	0.00	14.80	10.1	6,290	0.16%
2023/07/21	11	14.90	0	0.00	14.90	11	6,277	0.18%
2023/07/20	0	0.00	0.1	15.00	14.95	-0.1	6,368	0.00%
2023/07/19	19.1	14.99	20	14.95	15.00	-0.9	6,347	-0.01%
2023/07/18	1.1	15.15	0	0.00	15.15	1.1	6,220	0.02%
2023/07/17	6	15.75	0.1	15.70	15.75	5.9	5,840	0.10%
2023/07/14	20.3	15.50	31.2	15.45	15.55	-10.9	5,566	-0.20%
2023/07/13	3	15.48	0	0.00	15.45	3	5,480	0.05%
2023/07/12	1.2	15.46	0	0.00	15.50	1.2	5,504	0.02%
2023/07/10	0	15.30	1.2	15.31	15.25	-1.2	5,506	-0.02%
2023/07/07	5	15.14	4	15.14	15.20	1	5,473	0.02%
2023/07/06	17.3	15.22	4	15.26	15.20	13.3	5,464	0.24%
2023/07/05	1	15.55	8	15.53	15.50	-7	5,340	-0.13%
2023/07/04	16	15.45	7	15.49	15.45	9	5,311	0.17%
2023/07/03	1	15.35	16	15.45	15.45	-15	5,297	-0.28%
2023/06/30	1	15.15	95	15.18	15.20	-94	5,217	-1.80%
2023/06/29	0.1	15.00	0	0.00	14.95	0.1	5,042	0.00%
2023/06/28	3	14.95	0	0.00	14.95	3	5,061	0.06%
2023/06/26	1	14.95	1	14.95	14.95	0	5,095	0.00%
2023/06/21	3	14.90	1	14.80	14.90	2	5,055	0.04%
2023/06/19	50	14.80	14	14.79	14.80	36	5,120	0.70%
2023/06/16	2	14.83	3	14.80	14.80	-1	5,149	-0.02%
2023/06/14	2	14.95	0	0.00	14.90	2	5,187	0.04%
2023/06/13	2	14.95	1	14.90	14.90	1	5,393	0.02%
2023/06/12	0	14.90	13	14.81	14.85	-13	5,429	-0.24%
2023/06/09	2	14.75	1	14.75	14.75	1	5,640	0.02%
2023/06/08	10	14.75	0	0.00	14.70	10	5,831	0.17%
2023/06/07	3	14.82	1.5	14.83	14.80	1.5	5,987	0.03%
2023/06/06	2	14.78	1.1	14.75	14.80	0.9	6,036	0.02%
2023/06/05	2	14.75	7	14.75	14.75	-5	6,096	-0.08%
2023/06/01	1	14.70	3	14.70	14.65	-2	6,229	-0.03%
2023/05/31	0	0.00	2	14.70	14.65	-2	6,269	-0.03%
2023/05/30	1	14.70	0	0.00	14.70	1	6,363	0.02%
2023/05/29	1	14.65	15	14.63	14.65	-14	6,459	-0.22%
2023/05/26	13	14.60	7	14.59	14.60	6	6,599	0.09%
2023/05/25	3.3	14.65	21	14.70	14.65	-17.7	6,690	-0.26%
2023/05/24	2	14.70	1	14.70	14.70	1	6,793	0.01%
2023/05/23	0	14.75	0	0.00	14.70	0	6,811	0.00%
2023/05/19	1	14.65	0	0.00	14.70	1	7,004	0.01%
2023/05/18	0	0.00	5	14.70	14.70	-5	7,049	-0.07%
2023/05/17	0.1	14.70	21	14.70	14.75	-20.9	7,009	-0.30%
2023/05/16	5	14.65	0.5	14.60	14.65	4.5	6,928	0.07%
2023/05/15	0	0.00	1	14.55	14.60	-1	6,957	-0.01%
2023/05/11	7	14.56	0	0.00	14.55	7	7,003	0.10%
2023/05/10	2	14.65	0	14.70	14.70	2	6,955	0.03%
2023/05/09	0	0.00	0.2	14.60	14.70	-0.2	7,038	0.00%
2023/05/08	4.4	14.65	2.2	14.65	14.65	2.2	7,071	0.03%
2023/05/05	0.5	14.60	4.1	14.60	14.65	-3.6	7,115	-0.05%
2023/05/04	8	14.46	1	14.50	14.55	7	7,194	0.10%
2023/05/02	1.6	14.39	3.1	14.22	14.40	-1.5	7,141	-0.02%
2023/04/28	0.2	14.15	0	0.00	14.10	0.2	7,128	0.00%
2023/04/25	10.5	14.00	11	14.05	14.00	-0.5	7,220	-0.01%
2023/04/24	0	0.00	33	14.00	14.00	-33	7,138	-0.46%
2023/04/21	5	13.95	0	0.00	13.95	5	7,197	0.07%
2023/04/20	3	13.93	0	0.00	13.95	3	7,250	0.04%
2023/04/19	7	14.08	1	14.10	14.10	6	7,242	0.08%
2023/04/18	2	14.13	2	14.15	14.05	0	7,222	0.00%
2023/04/17	0.3	14.20	0	0.00	14.15	0.3	7,182	0.00%
2023/04/14	0	0.00	2.2	14.20	14.15	-2.2	7,079	-0.03%
2023/04/13	1.2	14.20	3.3	14.19	14.15	-2.1	7,050	-0.03%
2023/04/12	1	14.05	3	14.05	14.10	-2	6,995	-0.03%
2023/04/11	2	14.00	0	0.00	14.00	2	6,937	0.03%
2023/04/10	1	14.00	1	14.00	13.95	0	6,892	0.00%
2023/03/31	34	13.80	2	13.80	13.85	32	6,814	0.47%
2023/03/30	1	13.80	0.7	13.85	13.80	0.3	6,848	0.00%
2023/03/29	1.1	13.81	0	0.00	13.85	1.1	7,078	0.02%
2023/03/28	1.1	13.80	0	0.00	13.85	1.1	7,090	0.01%
2023/03/27	4	13.76	0	0.00	13.75	4	7,037	0.06%
2023/03/24	4	13.81	0	0.00	13.80	4	7,039	0.06%
2023/03/23	5.1	13.75	0	0.00	13.80	5.1	7,004	0.07%
2023/03/22	1	13.85	0	0.00	13.80	1	6,973	0.01%
2023/03/21	0	0.00	1	13.75	13.75	-1	6,921	-0.01%
2023/03/20	7	13.51	0	0.00	13.60	7	6,858	0.10%
2023/03/17	13	13.55	1	13.55	13.55	12	6,842	0.17%
2023/03/16	4.6	13.51	4	13.50	13.50	0.6	6,757	0.01%
2023/03/15	2	13.65	0	0.00	13.70	2	6,556	0.03%
2023/03/14	10.3	13.58	13.6	13.60	13.60	-3.3	6,510	-0.05%
2023/03/13	2	13.58	121	13.60	13.75	-119	6,266	-1.90%	大賣/鉅額交易
2023/03/10	10.4	13.89	0	0.00	13.90	10.4	6,050	0.17%
2023/03/09	15.6	14.10	0	0.00	14.05	15.6	5,909	0.26%
2023/03/08	2	14.10	4	14.10	14.15	-2	5,845	-0.03%
2023/03/07	2	13.98	4.5	13.91	14.05	-2.5	5,796	-0.04%
2023/03/06	1.2	13.90	0	0.00	13.90	1.2	5,682	0.02%
2023/03/03	15	13.75	10	13.75	13.75	5	5,597	0.09%
2023/03/02	17	13.82	29	13.78	13.75	-12	5,567	-0.22%
2023/03/01	7	13.82	0	0.00	13.90	7	5,443	0.13%
2023/02/24	17.8	13.75	1.5	13.77	13.75	16.3	5,339	0.31%
2023/02/23	1	13.70	26	13.64	13.65	-25	5,141	-0.49%
2023/02/22	3	13.35	18.5	13.40	13.45	-15.6	5,001	-0.31%
2023/02/21	3.3	13.40	0.5	13.40	13.35	2.8	4,879	0.06%
2023/02/20	8	13.40	4	13.38	13.40	4	4,846	0.08%
2023/02/17	5	13.22	0	0.00	13.25	5	4,645	0.11%
2023/02/16	4	13.21	2	13.20	13.20	2	4,645	0.04%
2023/02/15	109	13.20	0	0.00	13.20	109	4,625	2.36%	大買/鉅額交易
2023/02/14	23	13.25	0	0.00	13.25	23	4,611	0.50%
2023/02/13	23	13.24	1	13.20	13.25	22	4,583	0.48%
2023/02/10	0	13.25	0	0.00	13.20	0	4,525	0.00%
2023/02/09	1.5	13.25	1	13.25	13.20	0.5	4,484	0.01%
2023/02/08	2	13.25	0	0.00	13.20	2	4,419	0.05%
2023/02/07	18.1	13.18	3	13.15	13.20	15.1	4,333	0.35%
2023/02/06	9.2	13.20	0	0.00	13.20	9.2	4,217	0.22%
2023/02/03	0	0.00	6	13.25	13.25	-6	4,145	-0.14%
2023/02/02	6	13.18	4	13.23	13.20	2	4,044	0.05%
2023/02/01	1	13.15	0	0.00	13.10	1	3,912	0.03%
2023/01/31	104	13.15	0	0.00	13.10	104	3,879	2.68%	大買/鉅額交易
2023/01/30	7.5	13.06	0	0.00	13.10	7.5	3,815	0.20%
2023/01/17	3.1	13.05	0	0.00	13.05	3.1	3,692	0.08%
2023/01/16	4	13.05	0	0.00	13.10	4	3,604	0.11%
2023/01/13	5	13.04	0	0.00	13.05	5	3,586	0.14%
2023/01/12	6	13.05	0	13.10	13.05	6	3,620	0.17%
2023/01/11	34.1	13.10	0	0.00	13.10	34.1	3,655	0.93%
2023/01/10	7.1	13.14	21.8	13.10	13.10	-14.7	3,627	-0.41%
2023/01/09	4	12.95	0.1	12.95	13.00	3.9	3,597	0.11%
2023/01/06	2	12.85	0.3	12.95	12.90	1.8	3,593	0.05%
2023/01/05	4	12.88	0	0.00	12.90	4	3,688	0.11%
2023/01/04	2	12.85	0	0.00	12.80	2	3,685	0.05%
2023/01/03	4.2	12.81	10	12.80	12.80	-5.8	3,760	-0.15%
2022/12/30	3	12.85	0	0.00	12.80	3	3,751	0.08%
2022/12/29	0.3	12.80	0	0.00	12.80	0.3	3,749	0.01%
2022/12/28	3	12.85	0	0.00	12.85	3	3,778	0.08%
2022/12/27	2	12.85	0	0.00	12.90	2	3,789	0.05%
2022/12/26	1	12.90	0	0.00	12.85	1	3,828	0.03%
2022/12/23	3	12.80	0	0.00	12.80	3	3,880	0.08%
2022/12/22	13.5	12.84	0	0.00	12.85	13.5	3,917	0.35%
2022/12/21	8.4	12.78	20	12.77	12.80	-11.6	3,953	-0.29%
2022/12/20	6.2	12.95	0.1	13.00	12.95	6.1	3,763	0.16%
2022/12/19	0.2	13.10	0	0.00	13.05	0.2	3,818	0.01%
2022/12/16	1.5	13.10	0	0.00	13.10	1.5	3,829	0.04%
2022/12/15	1	13.05	2	13.10	13.10	-1	3,832	-0.03%
2022/12/13	10	13.05	0	0.00	13.05	10	3,832	0.26%
2022/12/09	0	0.00	2	13.10	13.15	-2	4,134	-0.05%
2022/12/08	4	13.00	2	13.00	12.95	2	4,129	0.05%
2022/12/07	0	0.00	5	13.05	13.00	-5	4,152	-0.12%
2022/12/06	0.2	13.10	0	0.00	13.00	0.2	4,145	0.00%
2022/12/05	0	0.00	0.1	13.20	13.15	-0.1	4,197	0.00%
2022/12/02	10	13.15	0.4	13.15	13.10	9.6	4,207	0.23%
2022/12/01	0.2	13.20	0.1	13.20	13.15	0	4,264	0.00%
2022/11/30	1	13.10	4	13.18	13.10	-3	4,262	-0.07%
2022/11/29	0	0.00	2.3	13.09	13.15	-2.3	4,285	-0.05%
2022/11/28	0	0.00	2	13.00	13.05	-2	4,269	-0.05%
2022/11/25	4.6	13.02	0.4	13.05	13.05	4.2	4,339	0.10%
2022/11/24	0	0.00	5	12.99	13.05	-5	4,349	-0.11%
2022/11/23	0.1	12.95	1.1	12.90	12.95	-1	4,328	-0.02%
2022/11/21	8.5	12.77	7	12.75	12.75	1.5	4,315	0.04%
2022/11/17	0.1	12.70	0.1	12.75	12.75	0	4,353	0.00%
2022/11/16	1	12.80	1	12.90	12.70	0	4,356	0.00%
2022/11/15	16.2	12.85	0	0.00	12.90	16.2	4,331	0.37%
2022/11/14	1	12.90	0	0.00	12.95	1	4,307	0.02%
2022/11/11	0.2	12.95	2	12.93	12.90	-1.8	4,264	-0.04%
2022/11/09	0	0.00	4	12.90	12.90	-4	4,254	-0.09%
2022/11/07	0.5	12.60	0	0.00	12.60	0.5	4,212	0.01%
2022/11/02	1.2	12.47	0	0.00	12.45	1.2	4,285	0.03%
2022/11/01	0.3	12.60	0	0.00	12.50	0.3	4,289	0.01%
2022/10/28	0	0.00	0.4	12.50	12.50	-0.4	4,269	-0.01%
2022/10/26	0.1	12.50	2	12.40	12.45	-1.9	4,280	-0.04%
2022/10/25	0	0.00	2	12.35	12.35	-2	4,256	-0.05%
2022/10/21	0	0.00	12	12.28	12.25	-12	4,271	-0.28%
2022/10/20	3.4	12.20	0	0.00	12.20	3.4	4,234	0.08%
2022/10/19	1.2	12.50	0	0.00	12.40	1.2	4,117	0.03%
2022/10/18	0.1	12.67	3.1	12.60	12.65	-2.9	4,054	-0.07%
2022/10/17	7	12.67	20.5	12.60	12.65	-13.5	4,008	-0.34%
2022/10/14	5.2	12.90	0	0.00	12.85	5.2	3,986	0.13%
2022/10/13	11.7	13.00	10	13.10	12.80	1.7	4,037	0.04%
2022/10/12	5	13.10	1	13.05	13.05	4	4,079	0.10%
2022/10/11	2.4	13.06	0	0.00	13.00	2.4	4,314	0.06%
2022/10/07	2	13.15	1	13.10	13.15	1	4,344	0.02%
2022/10/06	4	13.11	5	13.15	13.10	-1	4,371	-0.02%
2022/10/05	1.2	13.11	0	0.00	13.05	1.2	4,433	0.03%
2022/10/04	4	13.05	0	0.00	13.10	4	4,464	0.09%
2022/10/03	4.3	13.09	3.5	13.16	13.10	0.8	4,464	0.02%
2022/09/30	5.2	13.10	0	0.00	13.15	5.2	4,468	0.12%
2022/09/29	5.2	13.05	5	13.05	13.20	0.2	4,468	0.00%
2022/09/28	4	13.17	0.8	13.25	13.05	3.2	4,495	0.07%
2022/09/27	9	13.33	0	0.00	13.30	9	4,445	0.20%
2022/09/26	9.8	13.43	0.1	13.45	13.35	9.7	4,429	0.22%
2022/09/22	0	0.00	1	13.60	13.60	-1	4,488	-0.02%
2022/09/21	2.9	13.55	1.2	13.64	13.55	1.7	4,457	0.04%
2022/09/20	0	0.00	0.1	13.60	13.55	-0.1	4,448	0.00%
2022/09/19	38	13.50	2	13.53	13.55	36	4,465	0.81%
2022/09/16	2	13.60	0	0.00	13.45	2	4,446	0.04%
2022/09/15	0	0.00	3.1	13.60	13.65	-3.1	4,240	-0.07%
2022/09/14	3	13.55	1	13.55	13.55	2	4,252	0.05%
2022/09/13	1	13.65	0	0.00	13.65	1	4,290	0.02%
2022/09/12	3	13.60	0.1	13.65	13.70	2.9	4,426	0.07%
2022/09/08	0	0.00	1	13.55	13.65	-1	4,546	-0.02%
2022/09/07	6	13.53	73	13.55	13.55	-67	4,599	-1.46%
2022/09/06	4	13.66	0.2	13.80	13.70	3.8	4,590	0.08%
2022/09/02	3	13.72	11	13.70	13.70	-8	4,588	-0.17%
2022/09/01	15.4	13.50	1	13.50	13.70	14.4	4,588	0.31%
2022/08/31	1	13.55	0	0.00	13.65	1	4,511	0.02%
2022/08/29	11.2	13.50	1	13.50	13.55	10.2	4,507	0.23%
2022/08/26	6.5	13.60	0	0.00	13.60	6.5	4,509	0.14%
2022/08/25	9	13.55	0	0.00	13.55	9	4,513	0.20%
2022/08/24	3	13.50	0	0.00	13.50	3	4,508	0.07%
2022/08/23	6	13.44	0	0.00	13.45	6	4,529	0.13%
2022/08/22	2.6	13.49	11	13.50	13.45	-8.5	4,560	-0.19%
2022/08/18	8	13.50	1.4	13.50	13.45	6.6	4,601	0.14%
2022/08/17	1	13.40	10	13.55	13.45	-9	4,630	-0.19%
2022/08/16	16	13.51	0	0.00	13.55	16	4,618	0.35%
2022/08/15	9	13.55	0	0.00	13.60	9	4,645	0.19%
2022/08/12	7	13.61	0	0.00	13.65	7	4,669	0.15%
2022/08/11	1	13.55	0	0.00	13.70	1	4,732	0.02%
2022/08/10	0	0.00	4	13.50	13.50	-4	4,772	-0.08%
2022/08/08	0	0.00	1	13.15	13.25	-1	4,852	-0.02%
2022/08/05	0	13.26	0	0.00	13.25	0	4,941	0.00%
2022/08/04	6	13.10	1	13.05	13.15	5	5,083	0.10%
2022/08/02	2	13.20	0	0.00	13.20	2	5,208	0.04%
2022/07/28	0	0.00	1	13.45	13.40	-1	5,672	-0.02%
2022/07/27	5	13.10	0	0.00	13.15	5	5,666	0.09%
2022/07/26	1	13.05	6	13.07	13.05	-5	5,745	-0.09%
2022/07/25	2	13.08	0	0.00	13.10	2	5,763	0.03%
2022/07/22	10.1	13.05	0	0.00	13.05	10.1	5,794	0.17%
2022/07/21	1	13.00	0	0.00	12.95	1	5,862	0.02%
2022/07/20	3	13.05	1	13.10	12.85	2	5,870	0.03%
2022/07/19	15	13.02	2	12.93	13.00	13	5,854	0.22%
2022/07/18	15	13.72	2.2	13.81	13.70	12.8	5,825	0.22%
2022/07/15	13	13.51	9.2	13.54	13.60	3.8	5,675	0.07%
2022/07/14	1	13.55	0	0.00	13.60	1	5,710	0.02%
2022/07/13	0.5	13.60	2	13.50	13.55	-1.5	5,748	-0.03%
2022/07/12	0.4	13.50	11	13.45	13.45	-10.7	5,911	-0.18%
2022/07/11	0.1	13.66	3	13.60	13.65	-2.9	5,938	-0.05%
2022/07/08	0	0.00	3	13.65	13.65	-3	6,261	-0.05%
2022/07/07	0	0.00	6.2	13.60	13.55	-6.2	6,347	-0.10%
2022/07/06	1	13.60	0	0.00	13.55	1	6,480	0.02%
2022/07/05	2	13.65	1	13.65	13.75	1	6,683	0.01%
2022/07/04	11	13.56	1	13.55	13.60	10	6,820	0.15%
2022/07/01	8	13.57	12	13.62	13.55	-4	7,211	-0.06%
2022/06/30	7	13.58	0	13.60	13.55	7	7,316	0.10%
2022/06/29	0	0.00	18	13.68	13.75	-18	7,298	-0.25%
2022/06/28	0	0.00	1	13.65	13.75	-1	7,515	-0.01%
2022/06/27	0	13.85	1	13.80	13.80	-1	7,595	-0.01%
2022/06/23	0	0.00	5	13.50	13.60	-5	7,685	-0.07%
2022/06/22	1	13.45	0	0.00	13.45	1	7,821	0.01%
2022/06/21	8	13.70	1	13.60	13.65	7	7,917	0.09%
2022/06/20	0.1	13.61	0	0.00	13.40	0.1	8,058	0.00%
2022/06/17	1	13.60	63	13.63	13.95	-62	7,960	-0.78%
2022/06/16	11	14.03	10	13.85	13.75	1	7,911	0.01%
2022/06/15	2	13.85	0	0.00	13.85	2	8,270	0.02%
2022/06/13	1	13.70	0	0.00	13.70	1	8,635	0.01%
2022/06/10	0	0.00	2	13.80	13.85	-2	8,652	-0.02%
2022/06/09	1.4	13.88	1	13.85	13.85	0.4	8,699	0.00%
2022/06/08	3	13.95	0	0.00	13.95	3	8,768	0.03%
2022/06/07	10	13.85	0	0.00	13.85	10	8,851	0.11%
2022/06/06	2	13.85	0	0.00	13.90	2	8,966	0.02%
2022/06/02	0	0.00	1.1	13.86	13.90	-1.1	9,121	-0.01%
2022/05/31	1	13.95	2	14.05	13.95	-1	9,303	-0.01%
2022/05/30	40	14.15	213	14.13	14.15	-173	9,301	-1.86%	大賣/鉅額交易
2022/05/27	3	14.00	18.7	13.99	14.00	-15.7	9,302	-0.17%
2022/05/25	1	13.80	0	0.00	13.90	1	9,448	0.01%
2022/05/24	0	13.85	3	13.83	13.80	-3	9,604	-0.03%
2022/05/23	3	13.73	0	0.00	13.80	3	9,619	0.03%
2022/05/20	0.5	13.85	2	13.75	13.80	-1.5	9,719	-0.02%
2022/05/19	53.5	13.60	51	13.70	13.75	2.5	9,705	0.03%
2022/05/18	211	13.79	4	13.83	13.85	207	9,688	2.14%	大買/鉅額交易
2022/05/16	0.3	13.35	1.1	13.31	13.40	-0.8	9,650	-0.01%
2022/05/13	2	13.48	0	0.00	13.50	2	9,644	0.02%
2022/05/12	1	13.35	1	13.35	13.35	0	9,630	0.00%
2022/05/11	0	0.00	2	13.90	13.85	-2	9,549	-0.02%
2022/05/10	12	13.99	1	13.90	13.90	11	9,576	0.11%
2022/05/09	1.7	13.85	1	13.75	13.75	0.7	9,563	0.01%
2022/05/06	5.6	14.20	13.2	14.21	14.20	-7.7	9,536	-0.08%
2022/05/05	2	14.65	0	0.00	14.50	2	9,572	0.02%
2022/05/03	3	14.75	1	14.70	14.70	2	9,564	0.02%
2022/04/29	3	14.90	0	0.00	14.95	3	9,791	0.03%
2022/04/28	3	14.85	0	0.00	14.95	3	9,955	0.03%
2022/04/27	10	14.86	1.1	14.90	14.90	8.9	10,020	0.09%
2022/04/26	0	15.05	11.1	15.04	15.10	-11.1	10,027	-0.11%
2022/04/25	3	14.92	2	15.00	14.95	1	10,112	0.01%
2022/04/22	1	15.15	20	15.13	15.25	-19	10,221	-0.19%
2022/04/21	4	14.80	2	15.05	15.05	2	10,444	0.02%
2022/04/20	4	14.73	5	14.74	15.00	-1	10,773	-0.01%
2022/04/19	15	14.90	5	14.85	14.90	10	11,067	0.09%
2022/04/18	7	14.81	3	14.67	14.75	4	12,254	0.03%
2022/04/15	3	15.15	2	15.05	15.15	1	12,176	0.01%
2022/04/14	25	15.29	102	15.18	15.15	-77	12,347	-0.62%	大賣/
2022/04/13	3	15.62	6	15.67	15.75	-3	12,104	-0.03%
2022/04/12	7	15.74	0.2	15.83	15.75	6.8	12,199	0.06%
2022/04/11	1.1	16.03	27	15.93	16.00	-25.9	12,060	-0.21%
2022/04/08	4.2	15.58	0	0.00	15.75	4.2	11,837	0.04%
2022/04/07	32.3	15.66	5.2	15.77	15.35	27.2	11,713	0.23%
2022/04/06	7	15.47	26	15.37	15.55	-19	11,389	-0.17%
2022/04/01	0.2	15.25	0.2	15.20	15.20	0	11,351	0.00%
2022/03/31	6	15.23	9.1	15.13	15.15	-3.1	11,470	-0.03%
2022/03/30	2	14.95	14	14.95	14.95	-12	11,273	-0.11%
2022/03/29	3	14.87	0	0.00	14.80	3	11,189	0.03%
2022/03/28	3.1	14.85	1	14.55	14.85	2.1	11,160	0.02%
2022/03/25	2.1	14.82	0	0.00	14.70	2.1	11,087	0.02%
2022/03/24	11	14.95	2	14.95	15.00	9	10,926	0.08%
2022/03/23	7	14.96	19.3	14.98	15.05	-12.3	10,830	-0.11%
2022/03/22	2	14.65	11	14.55	14.65	-9	10,622	-0.08%
2022/03/21	3	14.72	2	14.70	14.70	1	10,611	0.01%
2022/03/18	1	14.70	6	14.75	14.75	-5	10,519	-0.05%
2022/03/17	53	14.36	2.6	14.33	14.35	50.4	10,135	0.50%
2022/03/16	1	13.85	17	14.04	14.15	-16	9,988	-0.16%
2022/03/15	1	13.80	0	0.00	13.80	1	9,752	0.01%
2022/03/14	2.7	13.75	110	13.66	13.70	-107.3	9,780	-1.10%	大賣/鉅額交易
2022/03/11	2	13.68	0	0.00	13.70	2	9,755	0.02%
2022/03/10	10.5	13.70	1	13.65	13.70	9.5	9,690	0.10%
2022/03/09	3.4	13.28	0	0.00	13.35	3.4	9,647	0.04%
2022/03/08	5.3	13.22	5	13.25	13.25	0.3	9,516	0.00%
2022/03/07	1	13.40	3	13.30	13.40	-2	9,374	-0.02%
2022/03/04	0.1	13.60	1	13.55	13.60	-0.9	9,279	-0.01%
2022/03/03	6	13.65	0	0.00	13.65	6	9,317	0.06%
2022/03/02	0.2	13.67	108	13.58	13.65	-107.9	9,338	-1.15%	大賣/鉅額交易
2022/03/01	12	13.65	11	13.61	13.70	1	9,306	0.01%
2022/02/25	9.2	13.42	1	13.35	13.40	8.2	9,255	0.09%
2022/02/24	2	13.35	63.4	13.31	13.35	-61.4	9,162	-0.67%
2022/02/23	5.2	13.53	0	0.00	13.55	5.2	9,014	0.06%
2022/02/22	20.1	13.55	0	0.00	13.55	20.1	9,066	0.22%
2022/02/21	0.5	13.70	0	0.00	13.65	0.5	9,092	0.01%
2022/02/18	6.1	13.74	5	13.70	13.75	1.1	9,255	0.01%
2022/02/17	0	0.00	5.4	13.75	13.70	-5.4	9,255	-0.06%
2022/02/16	3	13.67	7	13.70	13.70	-4	9,257	-0.04%
2022/02/15	0.4	13.75	1	13.80	13.65	-0.6	9,293	-0.01%
2022/02/14	10	13.70	0	0.00	13.75	10	9,233	0.11%
2022/02/11	2.1	13.80	5	13.80	13.80	-3	9,171	-0.03%
2022/02/10	5.4	13.69	11	13.65	13.75	-5.6	9,127	-0.06%
2022/02/09	15	13.82	32.6	13.80	13.80	-17.6	9,078	-0.19%
2022/02/08	1	13.85	13.8	13.76	13.85	-12.8	8,981	-0.14%
2022/02/07	26	13.63	12	13.66	13.65	14	8,819	0.16%
2022/01/26	5	13.39	2	13.35	13.30	3	8,678	0.03%
2022/01/25	0	0.00	0.3	13.25	13.20	-0.3	8,651	0.00%
2022/01/24	16	13.05	2.1	13.25	13.40	14	8,588	0.16%
2022/01/21	4.4	13.23	1	13.35	13.20	3.4	8,332	0.04%
2022/01/20	10	13.43	6	13.44	13.45	4	8,158	0.05%
2022/01/19	0	0.00	1	13.55	13.55	-1	8,135	-0.01%
2022/01/18	2.2	13.60	29	13.55	13.65	-26.8	8,099	-0.33%
2022/01/17	10	13.58	63	13.55	13.55	-53	7,991	-0.66%
2022/01/14	25.5	13.73	2	13.68	13.75	23.5	7,835	0.30%
2022/01/13	8.3	13.74	14.8	13.71	13.85	-6.5	7,675	-0.08%
2022/01/12	17	13.41	3	13.42	13.55	14	7,345	0.19%
2022/01/11	63	13.23	33.7	13.41	13.60	29.3	6,983	0.42%
2022/01/10	23	12.82	13.3	12.79	12.90	9.7	5,799	0.17%
2022/01/07	13	12.60	58.2	12.58	12.60	-45.2	5,674	-0.80%
2022/01/06	5.1	12.35	14	12.35	12.35	-8.9	5,424	-0.16%
2022/01/05	0.8	12.35	10	12.33	12.35	-9.2	5,346	-0.17%
2022/01/04	7.9	12.16	0	12.20	12.20	7.9	5,210	0.15%
2022/01/03	4	12.15	1.1	12.15	12.20	2.9	5,178	0.06%
2021/12/30	6.7	12.19	0.6	12.15	12.15	6.1	5,138	0.12%
2021/12/29	2	12.15	1	12.10	12.15	1	5,118	0.02%
2021/12/28	1.4	12.08	19.4	12.05	12.05	-18	5,057	-0.36%
2021/12/27	14.2	12.04	6	12.00	12.00	8.2	4,944	0.17%
2021/12/24	1	12.05	0	0.00	12.05	1	4,855	0.02%
2021/12/23	0	12.05	0	0.00	12.05	0	4,875	0.00%
2021/12/22	100	12.05	4	12.05	12.05	96	4,893	1.96%
2021/12/21	1	12.05	1	12.00	12.00	0	4,901	0.00%
2021/12/20	0	0.00	19	12.00	12.00	-19	4,958	-0.38%
2021/12/17	0.1	12.00	0	0.00	12.05	0.1	4,957	0.00%
2021/12/16	9	12.02	0	0.00	12.00	9	4,930	0.18%
2021/12/14	2.8	12.00	0.1	12.00	12.00	2.6	5,195	0.05%
2021/12/13	55	12.05	0	0.00	12.05	55	5,238	1.05%
2021/12/09	6	12.04	0	0.00	12.05	6	5,445	0.11%
2021/12/08	1	12.00	1.2	12.00	12.00	-0.2	5,513	0.00%
2021/12/07	1	12.00	2	11.95	12.00	-1	5,452	-0.02%
2021/12/03	10.5	12.00	1.6	11.97	12.00	8.9	5,541	0.16%
2021/12/01	0	0.00	1	11.95	12.00	-1	5,556	-0.02%
2021/11/30	7	11.94	1	11.95	11.90	6	5,609	0.11%
2021/11/29	0.2	12.00	42	11.91	11.95	-41.8	5,634	-0.74%
2021/11/26	10	12.05	0	0.00	12.05	10	5,662	0.18%
2021/11/25	0	0.00	1	12.05	12.10	-1	6,176	-0.02%
2021/11/24	2	12.00	2	12.05	12.10	0	6,607	0.00%
2021/11/23	1.5	12.05	0	0.00	12.00	1.5	6,862	0.02%
2021/11/22	0	0.00	0.4	12.10	12.10	-0.4	6,968	-0.01%
2021/11/19	12	12.08	6	12.10	12.05	6	7,010	0.09%
2021/11/18	12.3	12.16	8	12.18	12.20	4.3	6,985	0.06%
2021/11/17	0	0.00	4	12.05	12.05	-4	6,849	-0.06%
2021/11/16	1	12.00	0	0.00	12.00	1	6,749	0.01%
2021/11/15	1	12.00	0.1	12.00	12.00	0.9	6,784	0.01%
2021/11/12	0	0.00	1	11.95	12.00	-1	6,783	-0.01%
2021/11/11	4	11.95	5	11.90	11.95	-1	6,747	-0.01%
2021/11/09	1.2	11.95	0	0.00	11.90	1.2	6,884	0.02%
2021/11/04	0	0.00	0.3	11.95	11.95	-0.3	6,951	0.00%
2021/11/03	1	12.00	0.1	12.05	12.00	0.9	6,946	0.01%
2021/10/28	0.6	11.95	0	0.00	11.90	0.6	6,871	0.01%
2021/10/27	0.7	12.00	0	11.95	11.95	0.7	6,864	0.01%
2021/10/25	2	11.95	5.7	11.96	11.95	-3.7	6,754	-0.05%
2021/10/22	7.4	11.95	16	11.90	11.95	-8.6	6,807	-0.13%
2021/10/21	5.5	11.90	4	11.94	11.90	1.5	6,808	0.02%
2021/10/20	0	0.00	1	11.80	11.80	-1	6,666	-0.01%
2021/10/19	2	11.70	0.5	11.75	11.70	1.5	6,607	0.02%
2021/10/18	1.4	11.69	0	0.00	11.70	1.4	6,588	0.02%
2021/10/15	0.3	11.65	0	0.00	11.65	0.3	6,594	0.00%
2021/10/14	2	11.60	6.5	11.60	11.60	-4.5	6,620	-0.07%
2021/10/13	3	11.60	0	0.00	11.60	3	6,660	0.05%
2021/10/12	16	11.58	2	11.55	11.60	14	6,714	0.21%
2021/10/08	3.5	11.57	0	0.00	11.55	3.5	6,656	0.05%
2021/10/07	0.2	11.60	0	0.00	11.55	0.2	6,680	0.00%
2021/10/06	1.1	11.55	0	0.00	11.55	1.1	6,717	0.02%
2021/10/05	10	11.50	0	0.00	11.50	10	6,776	0.15%
2021/10/04	0.3	11.55	0	0.00	11.55	0.3	6,784	0.00%
2021/10/01	12.4	11.50	51	11.50	11.50	-38.6	6,800	-0.57%
2021/09/30	3	11.60	0.1	11.65	11.60	2.9	6,724	0.04%
2021/09/28	0	0.00	12	11.59	11.60	-12	6,747	-0.18%
2021/09/27	0	0.00	4	11.56	11.55	-4	6,763	-0.06%
2021/09/24	5.5	11.57	17	11.55	11.55	-11.5	6,736	-0.17%
2021/09/23	2	11.50	5	11.50	11.50	-3	6,755	-0.04%
2021/09/22	18	11.41	6	11.40	11.45	12	6,779	0.18%
2021/09/16	2	11.40	3	11.40	11.50	-1	6,504	-0.02%
2021/09/15	2	11.45	0	0.00	11.40	2	6,414	0.03%
2021/09/14	25	11.55	1	11.50	11.50	24	6,264	0.38%
2021/09/13	0.5	11.65	0	0.00	11.55	0.5	6,172	0.01%
2021/09/10	2	11.58	2	11.58	11.55	0	6,092	0.00%
2021/09/09	2	11.55	0	0.00	11.55	2	6,250	0.03%
2021/09/08	15	11.65	0	0.00	11.55	15	6,226	0.24%
2021/09/07	1	11.65	0	0.00	11.65	1	6,207	0.02%
2021/09/06	0	0.00	7.1	11.70	11.70	-7.1	6,217	-0.11%
2021/09/03	3	11.73	27	11.70	11.75	-24	6,182	-0.39%
2021/09/02	22.2	11.64	23	11.60	11.60	-0.8	6,111	-0.01%
2021/09/01	2	11.73	3	11.73	11.70	-1	6,039	-0.02%
2021/08/31	8	11.67	50	11.69	11.75	-42	5,938	-0.71%
2021/08/30	28	12.19	5	12.15	12.20	23	5,404	0.43%
2021/08/27	12	12.05	57	12.05	12.10	-45	4,991	-0.90%
2021/08/26	63	12.00	20	11.95	12.00	43	4,724	0.91%
2021/08/25	0	0.00	100	11.98	12.00	-100	4,639	-2.16%
2021/08/24	0.2	11.95	50	11.95	11.95	-49.8	4,618	-1.08%
2021/08/23	23	11.95	10	11.90	11.95	13	4,593	0.28%
2021/08/20	2	11.85	1	11.85	11.90	1	4,610	0.02%
2021/08/19	1	11.85	0	0.00	11.85	1	4,692	0.02%
2021/08/18	4	11.88	0	0.00	11.90	4	4,657	0.09%
2021/08/17	4	11.85	0	0.00	11.90	4	4,653	0.09%
2021/08/16	2	11.90	5	11.90	11.90	-3	4,627	-0.06%
2021/08/13	35.1	11.94	223	11.95	11.95	-187.9	4,558	-4.12%	大賣/鉅額交易
2021/08/12	2	12.00	6	11.99	12.00	-4	4,531	-0.09%
2021/08/11	0	0.00	38	11.95	12.00	-38	4,578	-0.83%
2021/08/10	5	11.95	0	0.00	12.00	5	4,695	0.11%
2021/08/09	0	0.00	0	12.00	11.95	0	4,929	0.00%
2021/08/06	0.6	11.95	11	12.00	11.95	-10.4	5,116	-0.20%
2021/08/05	9.2	11.99	0	0.00	12.00	9.2	5,333	0.17%
2021/08/04	8	11.95	0	0.00	11.95	8	5,765	0.14%
2021/08/03	0.2	11.95	1	11.95	11.90	-0.8	5,912	-0.01%
2021/08/02	0	11.95	4.3	11.90	11.95	-4.3	6,203	-0.07%
2021/07/30	10	11.91	0	0.00	11.90	10	6,257	0.16%
2021/07/29	7	11.90	0	0.00	11.95	7	6,379	0.11%
2021/07/28	10	11.80	0	0.00	11.90	10	6,444	0.16%
2021/07/27	51	11.90	0	0.00	11.95	51	6,687	0.76%
2021/07/26	1	11.95	0	0.00	11.90	1	6,812	0.01%
2021/07/23	2	11.95	3	11.90	11.95	-1	6,844	-0.01%
2021/07/21	0	0.00	5	11.85	11.85	-5	6,934	-0.07%
2021/07/20	3	11.85	0	0.00	11.85	3	6,998	0.04%
2021/07/19	2	11.95	1	11.90	11.95	1	6,975	0.01%
2021/07/16	0	0.00	24	11.95	11.90	-24	7,058	-0.34%
2021/07/15	7	11.90	0	0.00	11.90	7	7,022	0.10%
2021/07/14	3	11.90	0	0.00	11.90	3	7,136	0.04%
2021/07/13	1	11.90	4	11.90	11.90	-3	7,338	-0.04%
2021/07/12	0	0.00	12.9	11.90	11.85	-12.9	7,356	-0.18%
2021/07/09	6	11.76	0	0.00	11.75	6	7,378	0.08%
2021/07/08	8	11.80	3.1	11.75	11.80	4.9	7,400	0.07%
2021/07/07	9	11.72	1	11.70	11.70	8	7,486	0.11%
2021/07/06	6	11.70	5	11.70	11.70	1	7,599	0.01%
2021/07/05	1	11.65	0.3	11.65	11.65	0.7	7,708	0.01%
2021/07/02	11	11.64	1	11.60	11.60	10	7,723	0.13%
2021/07/01	0	0.00	4	11.59	11.55	-4	7,727	-0.05%
2021/06/30	5.1	11.60	0	0.00	11.60	5.1	7,769	0.07%
2021/06/28	1	11.60	22	11.55	11.60	-21	7,810	-0.27%
2021/06/25	73	11.58	0	11.55	11.55	73	7,838	0.93%
2021/06/24	11	11.55	0	11.58	11.55	11	7,896	0.14%
2021/06/23	43	11.55	4	11.55	11.55	39	7,948	0.49%
2021/06/22	10.1	11.50	0.6	11.50	11.50	9.5	7,936	0.12%
2021/06/21	5.1	11.42	0	11.43	11.40	5.1	7,944	0.06%
2021/06/18	5.6	11.45	1	11.45	11.45	4.6	7,956	0.06%
2021/06/17	8	11.46	2	11.45	11.45	6	7,820	0.08%
2021/06/16	1.1	11.45	0	0.00	11.45	1.1	8,023	0.01%
2021/06/15	11	11.45	0	11.55	11.50	11	8,007	0.14%
2021/06/11	6	11.50	0	0.00	11.50	6	8,048	0.07%
2021/06/09	5	11.46	0	0.00	11.40	5	8,127	0.06%
2021/06/08	0.3	11.50	5	11.48	11.50	-4.7	8,212	-0.06%
2021/06/04	2	11.50	0	11.55	11.55	2	8,648	0.02%
2021/06/03	1.3	11.55	1	11.55	11.55	0.3	8,843	0.00%
2021/06/02	1	11.50	19	11.50	11.50	-18	8,945	-0.20%
2021/06/01	3	11.37	0	0.00	11.45	3	8,926	0.03%
2021/05/31	0	0.00	0.1	11.40	11.35	-0.1	8,959	0.00%
2021/05/28	52	11.30	0	0.00	11.35	52	9,021	0.58%
2021/05/27	3	11.25	0	0.00	11.20	3	9,087	0.03%
2021/05/26	1	11.35	0	0.00	11.35	1	9,046	0.01%
2021/05/25	3	11.35	5	11.30	11.35	-2	9,080	-0.02%
2021/05/24	0	0.00	0.5	11.35	11.30	-0.5	9,197	-0.01%
2021/05/21	1	11.35	0	0.00	11.35	1	9,258	0.01%
2021/05/20	0	0.00	20	11.25	11.25	-20	9,295	-0.22%
2021/05/19	1.8	11.29	2	11.25	11.25	-0.2	9,306	0.00%
2021/05/18	10	11.24	10	11.30	11.35	0	9,281	0.00%
2021/05/17	34	11.14	95	11.09	11.05	-61	9,210	-0.66%
2021/05/14	4	11.34	4	11.30	11.45	0	8,975	0.00%
2021/05/13	71.1	11.38	20	11.30	11.30	51.1	8,808	0.58%
2021/05/12	39	11.37	111	11.30	11.40	-72	8,600	-0.84%	大賣/
2021/05/11	29.2	11.90	36	11.90	11.85	-6.8	8,154	-0.08%
2021/05/10	2	12.03	83.1	12.02	12.05	-81.1	8,016	-1.01%
2021/05/07	1	11.85	0	11.90	11.90	1	7,755	0.01%
2021/05/05	0	0.00	3	11.80	11.80	-3	7,642	-0.04%
2021/05/04	30	11.68	6	11.73	11.70	24	7,584	0.32%
2021/05/03	9	11.88	3	11.92	11.95	6	7,314	0.08%
2021/04/29	8.2	11.95	0	0.00	11.95	8.2	7,206	0.11%
2021/04/28	1	11.95	16	11.93	11.95	-15	7,171	-0.21%
2021/04/27	0.7	11.90	4	11.90	11.90	-3.3	7,210	-0.05%
2021/04/26	0	0.00	1	11.85	11.90	-1	7,175	-0.01%
2021/04/23	4	11.75	0	0.00	11.80	4	7,071	0.06%
2021/04/22	7	11.80	5.7	11.82	11.80	1.3	7,102	0.02%
2021/04/21	2	11.88	3.2	11.85	11.80	-1.2	7,005	-0.02%
2021/04/20	901	11.95	0	0.00	11.90	901	7,047	12.78%	大買/鉅額交易
2021/04/19	31	11.85	3.2	11.86	11.95	27.8	6,975	0.40%
2021/04/16	8	11.65	0	0.00	11.70	8	6,837	0.12%
2021/04/15	1	11.65	7	11.61	11.70	-6	6,868	-0.09%
2021/04/14	4	11.50	4	11.54	11.55	0	6,783	0.00%
2021/04/13	13	11.55	0	0.00	11.55	13	6,809	0.19%
2021/04/12	0	0.00	0.1	11.50	11.50	-0.1	6,717	0.00%
2021/04/09	7.1	11.43	2.1	11.45	11.40	5	6,658	0.08%
2021/04/08	1	11.45	0	0.00	11.45	1	6,602	0.02%
2021/04/07	52.3	11.45	0	0.00	11.45	52.3	6,733	0.78%
2021/04/06	4	11.50	0	0.00	11.45	4	6,741	0.06%
2021/04/01	50	11.45	0	11.55	11.50	50	6,729	0.74%
2021/03/31	51	11.45	0	0.00	11.50	51	6,705	0.76%
2021/03/30	3	11.45	0	0.00	11.50	3	6,676	0.04%
2021/03/29	2	11.45	2.1	11.50	11.45	-0.1	6,696	0.00%
2021/03/26	2	11.45	0	0.00	11.45	2	6,857	0.03%
2021/03/25	10.9	11.40	0	0.00	11.40	10.9	6,832	0.16%
2021/03/23	8	11.37	0	0.00	11.35	8	6,882	0.12%
2021/03/22	3.5	11.34	3	11.35	11.40	0.5	6,882	0.01%
2021/03/19	6	11.33	0	0.00	11.25	6	6,891	0.09%
2021/03/18	2	11.43	0	0.00	11.40	2	6,694	0.03%
2021/03/17	6	11.41	0	0.00	11.40	6	6,687	0.09%
2021/03/16	21.8	11.43	2	11.43	11.50	19.8	6,673	0.30%
2021/03/15	1.5	11.43	1	11.45	11.40	0.5	6,744	0.01%
2021/03/12	1	11.30	1	11.35	11.40	0	6,790	0.00%
2021/03/11	9	11.38	0.2	11.35	11.30	8.8	6,758	0.13%
2021/03/10	11.5	11.50	0	0.00	11.50	11.5	6,461	0.18%
2021/03/08	0	0.00	2.1	11.20	11.20	-2.1	6,131	-0.03%
2021/03/05	0	0.00	1	11.15	11.20	-1	6,027	-0.02%
2021/03/04	10	11.15	0	0.00	11.20	10	6,083	0.16%
2021/03/02	0.9	11.10	0	0.00	11.10	0.9	5,903	0.01%
2021/02/26	15	11.06	0	0.00	11.10	15	5,833	0.26%
2021/02/25	0	0.00	30	11.05	11.10	-30	5,733	-0.52%
2021/02/24	10	11.00	1	11.00	11.00	9	5,695	0.16%
2021/02/23	6	10.95	0	0.00	10.95	6	5,537	0.11%
2021/02/22	3.8	10.89	0	0.00	10.85	3.8	5,470	0.07%
2021/02/19	0	0.00	0.5	10.85	10.85	-0.5	5,431	-0.01%
2021/02/18	10.5	10.85	5	10.85	10.85	5.5	5,407	0.10%
2021/02/17	3	10.80	0	0.00	10.80	3	5,432	0.06%
2021/02/05	0.7	10.70	0	0.00	10.70	0.7	5,362	0.01%
2021/02/04	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/02/03	0	0.00	1.1	10.70	10.70	-1.1	5,426	-0.02%
2021/01/29	10	10.70	0.1	10.70	10.65	9.9	5,429	0.18%
2021/01/28	0	0.00	2	10.65	10.70	-2	5,410	-0.04%
2021/01/27	0	0.00	1	10.70	10.70	-1	5,389	-0.02%
2021/01/26	0	0.00	1	10.70	10.70	-1	5,329	-0.02%
2021/01/25	50	10.65	54	10.70	10.75	-4	5,309	-0.08%
2021/01/22	1.5	10.70	22	10.65	10.70	-20.5	5,254	-0.39%
2021/01/21	0	0.00	1.1	10.75	10.70	-1.1	5,197	-0.02%
2021/01/20	5.1	10.71	0.3	10.75	10.70	4.9	5,154	0.09%
2021/01/19	0	0.00	0.3	10.80	10.85	-0.3	5,042	-0.01%
2021/01/15	9	10.89	1	10.85	10.85	8	5,084	0.16%
2021/01/14	1.2	10.95	0	0.00	10.95	1.2	5,046	0.02%
2021/01/13	1	10.95	0	0.00	10.95	1	5,034	0.02%
2021/01/12	2	10.90	0	0.00	10.90	2	4,950	0.04%
2021/01/11	2	11.00	23	10.96	11.00	-21	4,897	-0.43%
2021/01/08	0	0.00	0.1	10.85	10.90	-0.1	4,813	0.00%
2021/01/05	2	10.85	0	0.00	10.85	2	4,619	0.04%
2020/12/31	0	0.00	0.4	10.85	10.85	-0.4	4,533	-0.01%
2020/12/30	0	0.00	4	10.83	10.90	-4	4,442	-0.09%
2020/12/29	4	10.75	6	10.75	10.75	-2	4,263	-0.05%
2020/12/28	20	10.78	9	10.75	10.75	11	4,227	0.26%
2020/12/25	8.5	10.78	12	10.77	10.75	-3.5	4,213	-0.08%
2020/12/24	4	10.75	5	10.75	10.80	-1	4,196	-0.02%
2020/12/23	4	10.70	19.3	10.75	10.75	-15.3	4,173	-0.37%
2020/12/22	7.1	10.75	11	10.75	10.75	-3.9	4,135	-0.09%
2020/12/21	5	10.85	0	0.00	10.85	5	3,985	0.13%
2020/12/18	2	10.80	0	0.00	10.80	2	4,024	0.05%
2020/12/17	0	0.00	2	10.85	10.90	-2	4,000	-0.05%
2020/12/16	4	10.89	0	0.00	10.90	4	4,050	0.10%
2020/12/15	50	10.80	0.6	10.80	10.80	49.4	4,044	1.22%
2020/12/14	10	10.90	15	10.93	10.85	-5	4,008	-0.12%
2020/12/09	3	10.82	36.1	10.80	10.85	-33.1	3,916	-0.84%
2020/12/08	4	10.91	5	10.90	10.90	-1	3,796	-0.03%
2020/12/07	5.5	11.00	1.1	11.05	11.05	4.4	3,712	0.12%
2020/12/03	57	10.90	0.1	10.95	10.95	56.9	3,657	1.56%
2020/12/01	1	10.95	21	10.90	10.95	-20	3,771	-0.53%
2020/11/30	2	10.95	5	10.95	10.90	-3	3,828	-0.08%
2020/11/27	1	10.95	5.3	10.95	11.00	-4.3	3,830	-0.11%
2020/11/26	5	11.00	0	0.00	11.00	5	3,875	0.13%
2020/11/25	1	11.00	0	0.00	11.00	1	3,991	0.03%
2020/11/24	9	11.00	2	11.03	11.05	7	3,969	0.18%
2020/11/23	1	11.00	1	11.00	11.00	0	4,016	0.00%
2020/11/20	0	0.00	0	11.00	11.00	0	4,350	0.00%
2020/11/19	0	0.00	0.2	11.00	11.00	-0.2	4,702	0.00%
2020/11/18	3	11.00	0	11.00	11.00	3	4,870	0.06%
2020/11/17	0	0.00	3	11.05	11.00	-3	4,945	-0.06%
2020/11/12	1	11.05	0.2	11.05	11.05	0.8	5,270	0.02%
2020/11/11	7	11.13	0	0.00	11.15	7	5,377	0.13%
2020/11/04	1	10.90	0	0.00	10.95	1	5,508	0.02%
2020/10/30	1	10.85	0	0.00	10.85	1	5,639	0.02%
2020/10/29	1	10.85	0.1	10.80	10.85	0.9	5,632	0.02%
2020/10/28	2	10.95	0	0.00	10.85	2	5,655	0.04%
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%
2020/10/16	10	10.75	0	0.00	10.75	10	5,818	0.17%
2020/10/13	1.1	10.85	0	0.00	10.90	1.1	5,979	0.02%
2020/10/12	1	10.90	0	0.00	10.90	1	6,024	0.02%
2020/10/05	1	10.75	10	10.75	10.80	-9	6,182	-0.15%
2020/09/30	7	10.70	0.2	10.80	10.70	6.8	6,198	0.11%
2020/09/28	0	0.00	9	10.62	10.65	-9	6,203	-0.14%
2020/09/25	0	0.00	3	10.60	10.55	-3	6,291	-0.05%
2020/09/23	1	10.70	0	0.00	10.70	1	6,244	0.02%
2020/09/22	2	10.80	2	10.80	10.75	0	6,199	0.00%
2020/09/21	2	10.93	0	0.00	10.90	2	6,160	0.03%
2020/09/18	2	10.95	0	0.00	10.95	2	6,197	0.03%
2020/09/15	2	10.90	0	0.00	10.90	2	6,278	0.03%
2020/09/09	54	10.95	0	0.00	10.95	54	6,353	0.85%
2020/09/08	1	11.05	0	0.00	11.05	1	6,378	0.02%
2020/09/07	2	11.00	0	0.00	10.95	2	6,471	0.03%
2020/09/04	8	10.85	0	0.00	10.80	8	6,554	0.12%
2020/09/03	22	10.95	10	10.95	10.95	12	6,507	0.18%
2020/09/02	17	11.00	0	0.00	11.00	17	6,491	0.26%
2020/09/01	1	11.10	15	11.10	11.05	-14	6,484	-0.22%
2020/08/31	6	11.21	0	0.00	11.15	6	6,466	0.09%
2020/08/28	2.2	11.31	0	0.00	11.30	2.2	6,430	0.03%
2020/08/27	1	11.30	0	0.00	11.30	1	6,530	0.02%
2020/08/26	17	11.24	0	0.00	11.30	17	6,487	0.26%
2020/08/25	0	0.00	21	12.10	12.10	-21	6,157	-0.34%
2020/08/24	17	12.00	10	12.00	12.00	7	5,885	0.12%
2020/08/20	4	11.96	33.6	11.99	11.90	-29.6	5,667	-0.52%
2020/08/19	0	0.00	10	12.10	12.10	-10	5,449	-0.18%
2020/08/18	10	12.10	0	0.00	12.10	10	5,388	0.19%
2020/08/17	0	0.00	2.1	12.00	12.05	-2.1	5,363	-0.04%
2020/08/14	1	12.00	1	11.95	11.95	0	5,231	0.00%
2020/08/13	0.2	12.00	0	0.00	12.00	0.2	5,205	0.00%
2020/08/11	3	11.97	26	12.00	11.95	-23	5,056	-0.45%
2020/08/10	2	11.95	2.2	11.95	12.00	-0.2	5,032	0.00%
2020/08/07	3	11.90	0	0.00	11.95	3	4,985	0.06%
2020/08/06	0.2	11.85	0	0.00	11.85	0.2	4,969	0.00%
2020/08/05	0	0.00	0.1	11.75	11.75	-0.1	4,940	0.00%
2020/08/04	2	11.73	0	0.00	11.70	2	5,035	0.04%
2020/08/03	1	11.65	0	0.00	11.65	1	5,072	0.02%
2020/07/31	2	11.73	0	0.00	11.70	2	5,074	0.04%
2020/07/30	1	11.70	0	0.00	11.70	1	5,134	0.02%
2020/07/28	1	11.65	2	11.65	11.65	-1	5,188	-0.02%
2020/07/27	6	11.80	5	11.80	11.70	1	5,255	0.02%
2020/07/24	21	11.85	0	0.00	11.85	21	5,214	0.40%
2020/07/22	1	11.90	0	0.00	11.95	1	5,272	0.02%
2020/07/21	0	0.00	3	11.95	11.95	-3	5,290	-0.06%
2020/07/20	1	11.85	0.5	11.85	11.80	0.5	5,195	0.01%
2020/07/17	1.5	11.88	0	0.00	11.90	1.5	5,220	0.03%
2020/07/16	3	11.82	0	0.00	11.90	3	5,303	0.06%
2020/07/14	4	11.75	0	0.00	11.75	4	5,395	0.07%
2020/07/13	30	11.75	0	0.00	11.80	30	5,481	0.55%
2020/07/10	6	11.75	0	0.00	11.75	6	5,566	0.11%
2020/07/08	2	11.85	0	0.00	11.85	2	5,648	0.04%
2020/07/07	1	11.85	0.1	11.85	11.80	0.9	5,806	0.02%
2020/07/06	1	11.80	5	11.80	11.85	-4	5,902	-0.07%
2020/07/03	0	0.00	3	11.80	11.70	-3	5,943	-0.05%
2020/07/02	1	11.70	0	0.00	11.70	1	5,964	0.02%
2020/07/01	13	11.70	0	0.00	11.65	13	6,040	0.22%
2020/06/30	1	11.65	0	0.00	11.65	1	6,104	0.02%
2020/06/29	1	11.70	0	0.00	11.65	1	6,119	0.02%
2020/06/24	6	11.75	0	0.00	11.75	6	6,170	0.10%
2020/06/23	0	0.00	11	11.75	11.75	-11	6,260	-0.18%
2020/06/22	6	11.85	0	0.00	11.80	6	6,373	0.09%
2020/06/17	1	11.80	1	11.85	11.90	0	6,813	0.00%
2020/06/16	0	0.00	5.3	11.79	11.80	-5.3	7,062	-0.07%
2020/06/15	0	0.00	1	11.70	11.70	-1	7,552	-0.01%
2020/06/12	13	11.61	10	11.65	11.70	3	7,744	0.04%
2020/06/11	1	11.85	15	11.85	11.80	-14	7,862	-0.18%
2020/06/10	0.9	11.95	0	0.00	11.95	0.9	7,969	0.01%
2020/06/09	10	11.91	2	11.90	11.95	8	8,425	0.09%
2020/06/08	0	0.00	0	11.95	11.95	0	8,764	0.00%
2020/06/05	3	11.85	0	0.00	11.85	3	8,808	0.03%
2020/06/04	11	11.81	1	11.90	11.85	10	9,065	0.11%
2020/06/03	16	11.84	3	11.80	11.85	13	9,227	0.14%
2020/06/02	0	0.00	9.3	11.65	11.65	-9.3	9,165	-0.10%
2020/05/29	9	11.42	1	11.40	11.40	8	9,190	0.09%
2020/05/26	15	11.50	0	0.00	11.45	15	9,374	0.16%
2020/05/22	2	11.40	0	0.00	11.40	2	9,636	0.02%
2020/05/20	1	11.40	5	11.40	11.45	-4	9,651	-0.04%
2020/05/15	18	11.34	5	11.35	11.35	13	9,670	0.13%
2020/05/14	0	0.00	5	11.35	11.35	-5	9,660	-0.05%
2020/05/12	1	11.40	0	0.00	11.35	1	9,624	0.01%
2020/05/11	2	11.45	1	11.50	11.40	1	9,616	0.01%
2020/05/08	2	11.25	1	11.30	11.30	1	9,539	0.01%
2020/05/07	2	11.23	0.3	11.30	11.20	1.7	9,529	0.02%
2020/05/06	3	11.20	0	0.00	11.20	3	9,531	0.03%
2020/05/04	3.1	11.30	5	11.30	11.25	-1.9	9,688	-0.02%
2020/04/30	12	11.45	0	0.00	11.45	12	9,665	0.12%
2020/04/29	2	11.35	0	0.00	11.30	2	9,745	0.02%
2020/04/28	8	11.15	0	0.00	11.20	8	9,827	0.08%
2020/04/24	5	10.95	0	0.00	10.95	5	10,138	0.05%
2020/04/23	4	10.86	0	0.00	10.90	4	10,098	0.04%
2020/04/22	0.1	10.85	7	10.85	10.80	-6.9	10,083	-0.07%
2020/04/21	22	10.91	3	10.85	10.85	19	10,114	0.19%
2020/04/20	0	0.00	1	11.10	11.10	-1	10,024	-0.01%
2020/04/17	0	0.00	19	11.18	11.00	-19	10,054	-0.19%
2020/04/15	18	11.09	18.8	11.13	11.15	-0.8	9,875	-0.01%
2020/04/14	1	10.95	1	11.00	11.00	0	9,838	0.00%
2020/04/13	16	10.77	0	0.00	10.80	16	9,830	0.16%
2020/04/10	17	10.89	5	10.85	10.95	12	9,773	0.12%
2020/04/09	8	10.63	0	0.00	10.65	8	9,640	0.08%
2020/04/08	2	10.50	0	0.00	10.55	2	9,507	0.02%
2020/03/31	3	10.25	0	0.00	10.35	3	9,234	0.03%
2020/03/30	5	10.35	0	0.00	10.25	5	9,179	0.05%
2020/03/27	8	10.44	8	10.54	10.45	0	9,041	0.00%
2020/03/26	5	10.40	9	10.30	10.35	-4	8,911	-0.04%
2020/03/25	92	10.45	6	10.54	10.55	86	8,761	0.98%
2020/03/24	11	9.96	10	9.99	10.00	1	8,512	0.01%
2020/03/23	2	9.65	6	9.65	9.69	-4	8,362	-0.05%
2020/03/20	24	9.84	42	9.78	9.90	-18	8,291	-0.22%
2020/03/19	43.1	9.27	78	9.23	9.16	-34.9	8,036	-0.43%
2020/03/18	10.8	10.15	25	10.26	10.05	-14.3	7,533	-0.19%
2020/03/17	21.8	10.30	13	10.31	10.25	8.8	7,335	0.12%
2020/03/16	15	10.86	1	11.00	10.75	14	7,126	0.20%
2020/03/13	15	11.05	3	11.00	11.20	12	6,913	0.17%
2020/03/12	36	11.65	15	11.60	11.65	21	6,467	0.32%
2020/03/11	10	12.01	10	12.00	11.95	0	6,105	0.00%
2020/03/10	9	11.90	1.2	11.93	12.00	7.8	6,024	0.13%
2020/03/09	15	12.09	0	0.00	12.05	15	5,785	0.26%
2020/03/06	4	12.25	0	0.00	12.25	4	5,553	0.07%
2020/03/05	2	12.35	1	12.30	12.30	1	5,547	0.02%
2020/03/04	7	12.27	10.7	12.25	12.25	-3.7	5,533	-0.07%
2020/03/02	2	12.25	21	12.20	12.20	-19	5,524	-0.34%
2020/02/27	16	12.38	100	12.35	12.35	-84	5,330	-1.58%
2020/02/26	1	12.30	52	12.35	12.35	-51	5,257	-0.97%
2020/02/25	15	12.15	15	12.15	12.15	0	5,042	0.00%
2020/02/24	3	12.23	0	0.00	12.25	3	4,989	0.06%
2020/02/20	0	0.00	2	12.40	12.35	-2	4,984	-0.04%
2020/02/19	2	12.30	1.1	12.35	12.35	0.9	4,993	0.02%
2020/02/14	5	12.30	0	0.00	12.30	5	5,047	0.10%
2020/02/13	16	12.30	0	0.00	12.30	16	5,061	0.32%
2020/02/12	1	12.25	0	0.00	12.25	1	5,200	0.02%
2020/02/11	5	12.25	0	0.00	12.25	5	5,280	0.09%
2020/02/10	2	12.15	0.3	12.20	12.15	1.7	5,303	0.03%
2020/02/07	5	12.25	25	12.25	12.30	-20	5,384	-0.37%
2020/02/06	4	12.35	60.1	12.32	12.35	-56.1	5,398	-1.04%
2020/02/05	50	12.10	0	0.00	12.15	50	5,354	0.93%
2020/02/04	57	12.11	0	0.00	12.15	57	5,261	1.08%
2020/02/03	10	11.95	15	12.00	12.05	-5	5,305	-0.09%
2020/01/31	7	12.15	0	0.00	12.15	7	5,124	0.14%
2020/01/30	80	12.13	4.5	12.11	12.10	75.5	4,971	1.52%
2020/01/20	15	12.48	0	0.00	12.50	15	4,664	0.32%
2020/01/17	1	12.45	0	0.00	12.45	1	4,600	0.02%
2020/01/16	3	12.43	0	0.00	12.45	3	4,618	0.06%
2020/01/15	1	12.50	0.1	12.50	12.50	0.9	4,644	0.02%
2020/01/14	40	12.50	2	12.50	12.45	38	4,585	0.83%
2020/01/13	11	12.40	2.5	12.40	12.40	8.5	4,568	0.19%
2020/01/10	0	0.00	2	12.30	12.30	-2	4,650	-0.04%
2020/01/09	0	0.00	3.2	12.23	12.25	-3.2	4,636	-0.07%
2020/01/08	1	12.15	17	12.20	12.20	-16	4,629	-0.35%
2020/01/07	5	12.20	20	12.24	12.30	-15	4,570	-0.33%
2020/01/06	1.2	12.15	0	0.00	12.15	1.2	4,541	0.03%
2020/01/03	2	12.10	0	0.00	12.10	2	4,529	0.04%
2020/01/02	0	0.00	6	12.05	12.05	-6	4,500	-0.13%
2019/12/31	0	0.00	1	12.00	12.00	-1	4,516	-0.02%
2019/12/26	0	0.00	14	11.96	11.95	-14	4,518	-0.31%
2019/12/25	0	0.00	2	12.00	12.00	-2	4,558	-0.04%
2019/12/24	0	0.00	24	11.95	11.95	-24	4,634	-0.52%
2019/12/23	5	12.00	0	0.00	12.00	5	4,645	0.11%
2019/12/20	21	12.00	21	11.95	11.95	0	4,686	0.00%
2019/12/19	1	11.95	0.2	11.95	11.95	0.8	4,711	0.02%
2019/12/18	3	11.95	0.1	11.95	11.95	2.9	4,737	0.06%
2019/12/17	25	11.95	1	11.95	11.95	24	4,780	0.50%
2019/12/12	1	11.85	0	0.00	11.90	1	4,794	0.02%
2019/12/10	16	11.85	0	0.00	11.85	16	4,721	0.34%
2019/12/09	11	11.85	0	0.00	11.85	11	4,767	0.23%
2019/12/06	6	11.85	0	0.00	11.85	6	4,763	0.13%
2019/12/05	2	11.85	0	0.00	11.85	2	4,792	0.04%
2019/12/04	6	11.89	0	0.00	11.90	6	4,766	0.13%
2019/12/03	10	11.95	0	0.00	11.95	10	4,797	0.21%
2019/12/02	0.5	11.95	0	0.00	11.95	0.5	4,797	0.01%
2019/11/29	5	11.95	0	0.00	11.95	5	4,759	0.11%
2019/11/28	25	11.95	0	0.00	11.95	25	4,769	0.52%
2019/11/26	0	0.00	11	11.95	11.90	-11	4,778	-0.23%
2019/11/25	5	11.95	0	0.00	11.90	5	4,848	0.10%
2019/11/22	10	11.90	0	0.00	11.90	10	5,085	0.20%
2019/11/21	12	11.90	0	0.00	11.90	12	5,276	0.23%
2019/11/20	10	11.95	0	0.00	11.95	10	5,334	0.19%
2019/11/19	10	11.90	0	0.00	11.90	10	5,419	0.18%
2019/11/15	31	11.90	30	11.85	11.85	1	5,474	0.02%
2019/11/14	10	11.95	0	0.00	11.90	10	5,493	0.18%
2019/11/13	6	11.96	2	11.95	11.95	4	5,561	0.07%
2019/11/12	1	11.95	2	11.95	12.00	-1	5,614	-0.02%
2019/11/11	20	12.00	20	11.90	11.95	0	5,657	0.00%
2019/11/08	6	11.90	0	0.00	11.95	6	5,546	0.11%
2019/11/07	28	11.85	20	11.85	11.85	8	5,492	0.15%
2019/11/05	0	0.00	0.7	11.85	11.85	-0.7	5,393	-0.01%
2019/11/04	21.3	11.76	4	11.85	11.85	17.3	5,475	0.32%
2019/11/01	1	11.80	0	0.00	11.80	1	5,450	0.02%
2019/10/31	7	11.75	2	11.75	11.75	5	5,542	0.09%
2019/10/30	10	11.80	0	0.00	11.80	10	5,514	0.18%
2019/10/28	1	11.80	0	0.00	11.75	1	5,520	0.02%
2019/10/24	0	0.00	1.1	11.80	11.85	-1.1	5,485	-0.02%
2019/10/23	27	11.80	0	0.00	11.80	27	5,494	0.49%
2019/10/22	2	11.85	1	11.80	11.80	1	5,551	0.02%
2019/10/21	0	0.00	5.2	11.85	11.85	-5.2	5,553	-0.09%
2019/10/17	5	11.80	0	0.00	11.80	5	5,500	0.09%
2019/10/16	3.3	11.85	0	0.00	11.80	3.3	5,484	0.06%
2019/10/15	0	0.00	4	11.80	11.85	-4	5,482	-0.07%
2019/10/14	12	11.80	45	11.80	11.85	-33	5,481	-0.60%
2019/10/09	7	11.75	0	0.00	11.75	7	5,435	0.13%
2019/10/08	13	11.80	2.1	11.75	11.75	10.9	5,448	0.20%
2019/10/07	13	11.75	2	11.78	11.75	11	5,497	0.20%
2019/10/03	25	11.80	0	0.00	11.75	25	5,482	0.46%
2019/10/02	0	0.00	0.7	11.90	11.80	-0.7	5,476	-0.01%
2019/10/01	5	11.88	0.1	11.90	11.85	4.9	5,480	0.09%
2019/09/27	3	11.85	0.3	11.90	11.85	2.7	5,447	0.05%
2019/09/26	10	11.95	0	0.00	11.95	10	5,406	0.18%
2019/09/25	5	11.90	0	0.00	11.95	5	5,510	0.09%
2019/09/24	0	0.00	2	11.95	11.95	-2	5,538	-0.04%
2019/09/23	0	0.00	8	11.99	12.00	-8	5,509	-0.15%
2019/09/17	3	11.95	0	0.00	11.90	3	5,493	0.05%
2019/09/16	6	12.00	0	0.00	12.00	6	5,546	0.11%
2019/09/11	13	11.98	150	11.97	12.00	-137	5,706	-2.40%	大賣/鉅額交易
2019/09/10	2	11.95	0	0.00	11.95	2	5,704	0.04%
2019/09/03	11	11.80	51	11.75	11.75	-40	6,119	-0.65%
2019/09/02	0	0.00	2	11.75	11.75	-2	6,242	-0.03%
2019/08/30	1	11.70	101	11.70	11.80	-100	6,498	-1.54%	大賣/
2019/08/28	6	11.67	0	0.00	11.75	6	6,656	0.09%
2019/08/27	7	11.56	0	0.00	11.60	7	6,643	0.11%
2019/08/26	29	12.45	13	12.44	12.45	16	6,459	0.25%
2019/08/23	7	12.45	0	0.00	12.50	7	6,289	0.11%
2019/08/21	3	12.50	0	0.00	12.50	3	6,194	0.05%
2019/08/20	100	12.50	0	0.00	12.55	100	6,269	1.59%
2019/08/19	11	12.52	8.8	12.50	12.55	2.2	6,294	0.03%
2019/08/15	62	12.35	2	12.35	12.35	60	6,222	0.96%
2019/08/14	102	12.50	20	12.50	12.55	82	6,212	1.32%	大買/
2019/08/13	152.3	12.45	0	0.00	12.45	152.3	6,170	2.47%	大買/鉅額交易
2019/08/12	1.2	12.48	0	0.00	12.50	1.2	6,160	0.02%
2019/08/08	0	0.00	30	12.40	12.40	-30	6,131	-0.49%
2019/08/07	6	12.34	0	0.00	12.30	6	6,166	0.10%
2019/08/06	25.1	12.06	0	0.00	12.25	25.1	6,224	0.40%
2019/08/05	5.1	12.30	0	0.00	12.30	5.1	6,174	0.08%
2019/08/02	5	12.40	0	0.00	12.40	5	6,213	0.08%
2019/08/01	7	12.56	0	0.00	12.55	7	6,158	0.11%
2019/07/31	1	12.65	2.1	12.70	12.65	-1.1	6,169	-0.02%
2019/07/30	0	0.00	1	12.70	12.70	-1	6,166	-0.02%
2019/07/29	1	12.70	0	0.00	12.75	1	6,365	0.02%
2019/07/26	1	12.75	0	0.00	12.75	1	6,497	0.02%
2019/07/25	14	12.75	3.3	12.75	12.80	10.8	6,663	0.16%
2019/07/24	6	12.79	0	0.00	12.70	6	6,821	0.09%
2019/07/22	2	12.70	2	12.70	12.75	0	7,128	0.00%
2019/07/19	0	0.00	11	12.64	12.65	-11	7,092	-0.16%
2019/07/18	1	12.55	0	0.00	12.60	1	7,096	0.01%
2019/07/16	1	12.60	0	0.00	12.55	1	7,046	0.01%
2019/07/15	0	0.00	1	12.60	12.60	-1	7,034	-0.01%
2019/07/12	4	12.55	0	0.00	12.60	4	7,022	0.06%
2019/07/11	1	12.50	0	0.00	12.55	1	7,011	0.01%
2019/07/09	0.4	12.50	0	0.00	12.50	0.4	7,017	0.01%
2019/07/08	1	12.45	0	0.00	12.45	1	7,020	0.01%
2019/07/02	38	12.34	0	0.00	12.30	38	7,284	0.52%
2019/07/01	0	0.00	1	12.45	12.45	-1	7,237	-0.01%
2019/06/28	2	12.50	1	12.50	12.50	1	7,189	0.01%
2019/06/26	69	12.40	0	0.00	12.45	69	7,237	0.95%
2019/06/25	13	12.41	0	0.00	12.45	13	7,224	0.18%
2019/06/24	1	12.40	0	0.00	12.45	1	7,254	0.01%
2019/06/21	4	12.44	0	0.00	12.50	4	7,284	0.05%
2019/06/19	2	12.50	0	0.00	12.55	2	7,346	0.03%
2019/06/18	2	12.48	4.1	12.50	12.50	-2.1	7,272	-0.03%
2019/06/13	0	0.00	12	12.20	12.30	-12	7,594	-0.16%
2019/06/12	5	12.32	8	12.14	12.25	-3	7,738	-0.04%
2019/06/11	9.4	12.59	4	12.60	12.50	5.4	7,488	0.07%
2019/06/10	0	0.00	7	12.65	12.70	-7	7,366	-0.10%
2019/06/06	5	12.53	0.3	12.55	12.55	4.8	7,260	0.07%
2019/06/04	2	12.30	1	12.30	12.30	1	6,885	0.01%
2019/06/03	0	0.00	5	12.15	12.30	-5	6,919	-0.07%
2019/05/31	0	0.00	10	12.20	12.25	-10	6,870	-0.15%
2019/05/30	0	0.00	22	12.10	12.20	-22	6,788	-0.32%
2019/05/29	0	0.00	10	12.10	12.10	-10	6,807	-0.15%
2019/05/28	3	12.15	174	12.20	12.10	-171	6,798	-2.52%	大賣/鉅額交易
2019/05/27	5.4	12.14	8	12.20	12.20	-2.6	6,759	-0.04%
2019/05/21	2	12.05	1	12.00	12.05	1	6,598	0.02%
2019/05/20	2	11.90	0	0.00	11.90	2	6,529	0.03%
2019/05/17	2	11.85	0	0.00	11.85	2	6,516	0.03%
2019/05/16	16	11.75	0	0.00	11.80	16	6,538	0.24%
2019/05/14	4	11.70	26	11.65	11.75	-22	6,503	-0.34%
2019/05/13	0	0.00	52	11.90	11.80	-52	6,397	-0.81%
2019/05/10	1	11.90	0	0.00	11.90	1	6,424	0.02%
2019/05/09	11	11.83	7	11.84	11.85	4	6,341	0.06%
2019/05/08	5	11.85	11	11.90	11.90	-6	6,297	-0.10%
2019/05/07	0	0.00	0.5	11.90	11.90	-0.5	6,259	-0.01%
2019/05/06	14.4	11.89	10.1	11.88	11.85	4.4	6,235	0.07%
2019/05/03	6	12.05	0	0.00	12.05	6	6,031	0.10%
2019/05/02	2	12.05	5	12.10	12.15	-3	5,909	-0.05%
2019/04/30	26.5	11.96	16.2	11.95	12.00	10.3	5,811	0.18%
2019/04/29	13	11.69	52.2	11.75	11.80	-39.2	5,626	-0.70%
2019/04/26	31	11.46	0	0.00	11.50	31	5,418	0.57%
2019/04/25	15	11.40	2.1	11.40	11.40	13	5,215	0.25%
2019/04/24	1	11.35	10	11.30	11.35	-9	5,158	-0.17%
2019/04/23	5.2	11.35	0	0.00	11.35	5.2	5,166	0.10%
2019/04/19	2	11.25	0	0.00	11.30	2	5,304	0.04%
2019/04/17	2	11.25	0	0.00	11.25	2	5,287	0.04%
2019/04/16	5	11.20	0	0.00	11.25	5	5,247	0.10%
2019/04/12	1	11.25	1	11.25	11.25	0	5,159	0.00%
2019/04/11	1	11.25	0	0.00	11.25	1	5,135	0.02%
2019/04/10	6	11.15	1	11.25	11.25	5	5,099	0.10%
2019/04/08	22	11.37	1	11.35	11.35	21	4,826	0.44%
2019/04/03	1	11.35	1	11.35	11.35	0	4,730	0.00%
2019/04/02	1	11.35	6	11.35	11.35	-5	4,668	-0.11%
2019/03/29	0	0.00	1	11.40	11.40	-1	4,544	-0.02%
2019/03/28	10	11.35	0	0.00	11.40	10	4,474	0.22%
2019/03/27	0	0.00	16	11.34	11.40	-16	4,445	-0.36%
2019/03/26	0	0.00	3	11.35	11.35	-3	4,395	-0.07%
2019/03/25	11	11.15	2	11.15	11.20	9	4,347	0.21%
2019/03/22	15	11.28	1	11.20	11.30	14	4,262	0.33%
2019/03/21	7	11.30	1	11.30	11.30	6	4,179	0.14%
2019/03/20	7	11.30	1	11.25	11.30	6	4,143	0.14%
2019/03/19	20	11.40	0	0.00	11.40	20	4,032	0.50%
2019/03/18	21	11.24	1	11.30	11.30	20	3,907	0.51%
2019/03/15	15	11.03	0.7	11.05	11.05	14.3	3,756	0.38%
2019/03/13	50	10.90	0	0.00	10.85	50	3,594	1.39%
2019/03/12	1	10.90	0	0.00	10.90	1	3,577	0.03%
2019/03/11	2	10.90	0	0.00	10.90	2	3,567	0.06%
2019/03/08	0	0.00	2	10.80	10.90	-2	3,557	-0.06%
2019/03/07	0	0.00	3	10.90	10.85	-3	3,593	-0.08%
2019/03/06	0	0.00	9	10.80	10.80	-9	3,456	-0.26%
2019/03/05	2	10.70	0	0.00	10.70	2	3,415	0.06%
2019/03/04	1	10.70	0.1	10.75	10.75	0.9	3,395	0.03%
2019/02/26	1	10.70	1.7	10.70	10.70	-0.7	3,328	-0.02%
2019/02/25	30.2	10.65	1	10.65	10.65	29.2	3,279	0.89%
2019/02/20	0	0.00	2	10.65	10.65	-2	3,215	-0.06%
2019/02/15	5	10.60	0	0.00	10.55	5	3,103	0.16%
2019/02/14	0	0.00	11	10.55	10.60	-11	3,057	-0.36%
2019/02/11	12	10.55	112.8	10.55	10.50	-100.8	3,011	-3.35%	大賣/
2019/01/28	0	0.00	5	10.45	10.50	-5	2,861	-0.17%
2019/01/25	20	10.45	6	10.45	10.45	14	2,811	0.50%
2019/01/24	10	10.40	5.7	10.40	10.45	4.3	2,781	0.16%
2019/01/23	0.2	10.40	7.5	10.40	10.40	-7.4	2,795	-0.26%
2019/01/22	16	10.38	0	0.00	10.45	16	2,773	0.58%
2019/01/21	5	10.40	0	0.00	10.40	5	2,692	0.19%
2019/01/18	12	10.35	0	0.00	10.40	12	2,762	0.43%
2019/01/15	6	10.35	0	0.00	10.35	6	2,893	0.21%
2019/01/14	3	10.33	0	0.00	10.35	3	2,859	0.10%
2019/01/11	39.5	10.33	0.5	10.30	10.35	39	3,041	1.28%
2019/01/10	6	10.25	0	0.00	10.25	6	2,926	0.21%
2019/01/09	0.2	10.25	2	10.20	10.25	-1.8	2,971	-0.06%
2019/01/08	2	10.20	0	0.00	10.15	2	3,000	0.07%
2019/01/07	22	10.20	2	10.20	10.20	20	3,068	0.65%
2019/01/04	2	10.15	0	0.00	10.10	2	3,127	0.06%
2019/01/02	0	0.00	1	10.15	10.15	-1	3,317	-0.03%
2018/12/27	0.2	10.10	0	0.00	10.10	0.2	3,415	0.01%
2018/12/26	0	0.00	1	10.10	10.10	-1	3,435	-0.03%
2018/12/25	6	10.10	0	0.00	10.10	6	3,440	0.17%
2018/12/24	1	10.10	0	0.00	10.15	1	3,449	0.03%
2018/12/21	3	10.15	0	0.00	10.10	3	3,604	0.08%
2018/12/20	1	10.15	0	0.00	10.15	1	3,624	0.03%
2018/12/14	10	10.25	0	0.00	10.25	10	3,689	0.27%
2018/12/11	0.3	10.20	0	0.00	10.15	0.3	3,724	0.01%
2018/12/10	6.5	10.13	0	0.00	10.20	6.5	3,816	0.17%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/06	0	0.00	3	10.15	10.15	-3	3,851	-0.08%
2018/12/05	0	0.00	10	10.25	10.20	-10	3,824	-0.26%
2018/12/04	0	0.00	1	10.35	10.35	-1	3,871	-0.03%
2018/12/03	0.4	10.30	1.6	10.30	10.30	-1.1	3,900	-0.03%
2018/11/30	5	10.20	0	0.00	10.20	5	3,908	0.13%
2018/11/29	5	10.25	0	0.00	10.25	5	3,921	0.13%
2018/11/26	5.3	10.25	0	0.00	10.25	5.3	4,003	0.13%
2018/11/23	1	10.25	0	0.00	10.15	1	4,054	0.02%
2018/11/21	30	10.20	0	0.00	10.20	30	4,067	0.74%
2018/11/20	0	0.00	13	10.20	10.25	-13	4,059	-0.32%
2018/11/15	10	10.25	0.1	10.30	10.25	9.9	4,139	0.24%
2018/11/09	0.5	10.35	0	0.00	10.30	0.5	4,212	0.01%
2018/11/07	10	10.25	0	0.00	10.30	10	4,210	0.24%
2018/11/05	2	10.15	0	0.00	10.25	2	4,325	0.05%
2018/11/01	2	10.20	0	0.00	10.25	2	4,361	0.05%
2018/10/31	8	10.19	8	10.20	10.20	0	4,391	0.00%
2018/10/30	0	0.00	48.1	10.10	10.10	-48.1	4,388	-1.09%
2018/10/29	0	0.00	0.1	10.15	10.10	-0.1	4,433	0.00%
2018/10/26	2	10.00	623	10.10	10.15	-621	4,493	-13.82%	大賣/鉅額交易
2018/10/25	6	10.00	0	0.00	10.10	6	4,433	0.14%
2018/10/24	1	10.10	0	0.00	10.15	1	4,588	0.02%
2018/10/23	2	10.20	0	0.00	10.15	2	4,772	0.04%
2018/10/22	0	0.00	3	10.22	10.30	-3	4,838	-0.06%
2018/10/19	2	10.20	0	0.00	10.25	2	4,913	0.04%
2018/10/18	3	10.30	12	10.34	10.30	-9	4,767	-0.19%
2018/10/17	5	10.40	0	0.00	10.40	5	4,813	0.10%
2018/10/16	2	10.30	6	10.39	10.35	-4	4,846	-0.08%
2018/10/15	4	10.33	5	10.40	10.30	-1	4,820	-0.02%
2018/10/12	0	0.00	5	10.40	10.35	-5	4,771	-0.10%
2018/10/11	4	10.35	7	10.26	10.25	-3	4,722	-0.06%
2018/10/09	0.5	10.60	1	10.55	10.60	-0.5	4,601	-0.01%
2018/10/08	2	10.55	0	0.00	10.50	2	4,611	0.04%
2018/10/05	1	10.45	0	0.00	10.50	1	4,625	0.02%
2018/10/04	20	10.65	7	10.65	10.60	13	4,549	0.29%
2018/10/02	0	0.00	1	10.70	10.75	-1	4,509	-0.02%
2018/10/01	0	0.00	3	10.75	10.75	-3	4,506	-0.07%
2018/09/28	2.1	10.70	8.5	10.72	10.75	-6.4	4,511	-0.14%
2018/09/27	6	10.65	0	0.00	10.70	6	4,407	0.14%
2018/09/21	6	10.68	20.5	10.65	10.70	-14.5	4,416	-0.33%
2018/09/18	1	10.65	0	0.00	10.65	1	4,429	0.02%
2018/09/17	10	10.63	0	0.00	10.60	10	4,390	0.23%
2018/09/14	0	0.00	3	10.60	10.65	-3	4,357	-0.07%
2018/09/13	5	10.55	5.1	10.57	10.60	-0.1	4,288	0.00%
2018/09/12	0.9	10.55	0	0.00	10.55	0.9	4,250	0.02%
2018/09/07	0	0.00	25	10.41	10.45	-25	4,190	-0.60%
2018/09/06	0	0.00	1	10.40	10.40	-1	4,165	-0.02%
2018/09/04	0	0.00	0.3	10.45	10.45	-0.3	4,076	-0.01%
2018/09/03	0	0.00	0.2	10.45	10.45	-0.2	4,100	0.00%
2018/08/31	4	10.36	0	0.00	10.45	4	4,126	0.10%
2018/08/30	0	0.00	11	10.30	10.40	-11	4,135	-0.27%
2018/08/28	11	10.30	0	0.00	10.35	11	4,150	0.27%
2018/08/24	3	10.20	0	0.00	10.20	3	4,123	0.07%
2018/08/23	3	10.25	0	0.00	10.30	3	4,134	0.07%
2018/08/22	20	10.25	1	10.25	10.25	19	4,163	0.46%
2018/08/21	11	10.20	0	0.00	10.20	11	4,132	0.27%
2018/08/17	5	10.15	0	0.00	10.20	5	4,098	0.12%
2018/08/16	2	10.10	0	0.00	10.15	2	4,070	0.05%
2018/08/14	3	10.15	0	0.00	10.15	3	4,055	0.07%
2018/08/13	1	10.20	1	10.15	10.20	0	4,082	0.00%
2018/08/10	5.5	10.21	1	10.25	10.30	4.5	4,037	0.11%
2018/08/07	0	0.00	1	10.30	10.30	-1	3,976	-0.03%
2018/08/06	5	10.30	201.2	10.30	10.35	-196.2	3,963	-4.95%	大賣/鉅額交易
2018/08/03	3	10.22	100	10.20	10.30	-97	3,969	-2.44%
2018/08/01	10	10.23	0	0.00	10.25	10	3,873	0.26%
2018/07/31	7	10.06	26	10.15	10.15	-19	3,844	-0.49%
2018/07/30	18.1	10.65	0	0.00	10.65	18.1	3,618	0.50%
2018/07/27	12	10.65	0	0.00	10.65	12	3,390	0.35%
2018/07/26	12	10.65	0	0.00	10.65	12	3,323	0.36%
2018/07/25	2	10.60	0	0.00	10.60	2	3,298	0.06%
2018/07/24	0.1	10.55	0	0.00	10.55	0.1	3,283	0.00%
2018/07/23	22	10.52	3.7	10.50	10.50	18.3	3,231	0.57%
2018/07/20	8	10.50	0	0.00	10.50	8	3,157	0.25%
2018/07/19	0	0.00	2	10.45	10.45	-2	3,156	-0.06%
2018/07/18	0	0.00	5	10.50	10.50	-5	3,161	-0.16%
2018/07/16	0	0.00	1	10.40	10.40	-1	3,098	-0.03%
2018/07/13	1	10.45	0	0.00	10.45	1	3,081	0.03%
2018/07/11	0.5	10.35	0	0.00	10.35	0.5	3,080	0.02%
2018/07/09	0.2	10.40	1	10.35	10.30	-0.8	3,135	-0.03%
2018/07/05	0	0.00	20	10.30	10.30	-20	3,154	-0.63%
2018/07/04	0.5	10.30	0	0.00	10.30	0.5	3,180	0.02%
2018/06/29	0	0.00	1	10.40	10.45	-1	3,164	-0.03%
2018/06/28	0	0.00	10	10.40	10.35	-10	3,155	-0.32%
2018/06/27	7	10.40	0	0.00	10.40	7	3,159	0.22%
2018/06/25	0	0.00	6	10.50	10.50	-6	3,141	-0.19%
2018/06/22	0.2	10.45	0	0.00	10.45	0.2	3,173	0.01%
2018/06/21	0	0.00	1	10.55	10.50	-1	3,207	-0.03%
2018/06/20	5	10.50	0	0.00	10.50	5	3,237	0.15%
2018/06/19	51	10.45	0	0.00	10.45	51	3,242	1.57%
2018/06/15	0.3	10.50	0	0.00	10.50	0.3	3,219	0.01%
2018/06/12	1.6	10.47	0.2	10.50	10.50	1.4	3,332	0.04%
2018/06/11	1	10.50	0	0.00	10.50	1	3,430	0.03%
2018/06/07	0	0.00	5	10.45	10.45	-5	3,475	-0.14%
2018/06/06	0.3	10.45	0	0.00	10.45	0.3	3,435	0.01%
2018/06/05	100	10.40	5	10.40	10.45	95	3,406	2.79%
2018/06/04	3	10.40	0	0.00	10.40	3	3,396	0.09%
2018/06/01	53	10.35	0	0.00	10.30	53	3,412	1.55%
2018/05/31	10	10.35	10.3	10.30	10.30	-0.3	3,413	-0.01%
2018/05/30	0.1	10.35	0	0.00	10.35	0.1	3,451	0.00%
2018/05/29	5.3	10.40	0	0.00	10.40	5.3	3,428	0.15%
2018/05/25	0.2	10.35	0	0.00	10.35	0.2	3,514	0.01%
2018/05/22	8.3	10.37	0	0.00	10.35	8.3	3,657	0.23%
2018/05/21	4	10.40	12	10.40	10.40	-8	3,760	-0.21%
2018/05/18	0	10.30	0	0.00	10.40	0	3,831	0.00%
2018/05/17	4	10.36	0	0.00	10.35	4	3,867	0.10%
2018/05/16	5	10.40	0	0.00	10.40	5	3,913	0.13%
2018/05/15	2	10.35	1	10.35	10.35	1	4,007	0.02%
2018/05/10	0.6	10.35	1	10.30	10.35	-0.4	4,326	-0.01%
2018/05/09	1	10.30	0	10.35	10.35	1	4,326	0.02%
2018/05/08	10	10.30	568	10.25	10.30	-558	4,389	-12.71%	大賣/鉅額交易
2018/05/07	0	0.00	1	10.30	10.25	-1	4,416	-0.02%
2018/05/04	0	0.00	200	10.30	10.25	-200	4,431	-4.51%	大賣/鉅額交易
2018/05/03	0	0.00	302	10.30	10.35	-302	4,432	-6.81%	大賣/鉅額交易
2018/05/02	5	10.30	0.7	10.30	10.30	4.3	4,416	0.10%
2018/04/30	1	10.15	0	0.00	10.25	1	4,402	0.02%
2018/04/24	100	10.20	0	0.00	10.20	100	4,588	2.18%
2018/04/23	50	10.20	0	0.00	10.20	50	4,637	1.08%
2018/04/20	5	10.20	0	0.00	10.20	5	4,702	0.11%
2018/04/19	0	0.00	0	10.20	10.20	0	4,747	0.00%
2018/04/18	0	0.00	10	10.15	10.15	-10	4,775	-0.21%
2018/04/17	0	0.00	20	10.15	10.15	-20	4,876	-0.41%
2018/04/13	4	10.20	0	0.00	10.20	4	4,906	0.08%
2018/04/12	1.1	10.20	0	0.00	10.25	1.1	4,963	0.02%
2018/04/11	3	10.25	0	0.00	10.20	3	4,993	0.06%
2018/04/10	0	0.00	2	10.20	10.20	-2	5,003	-0.04%
2018/03/31	0.1	10.30	0	0.00	10.20	0.1	4,993	0.00%
2018/03/30	2	10.20	0	0.00	10.20	2	5,000	0.04%
2018/03/29	1	10.25	0	0.00	10.20	1	4,992	0.02%
2018/03/28	0	0.00	10	10.20	10.25	-10	4,931	-0.20%
2018/03/27	15	10.27	0	0.00	10.25	15	4,912	0.31%
2018/03/26	60	10.21	0	0.00	10.20	60	4,871	1.23%
2018/03/23	0	0.00	10	10.20	10.25	-10	4,854	-0.21%
2018/03/22	5	10.35	0	0.00	10.30	5	4,828	0.10%
2018/03/21	10	10.40	0	0.00	10.35	10	4,827	0.21%
2018/03/19	0	0.00	25	10.40	10.40	-25	4,873	-0.51%
2018/03/16	0.4	10.40	33	10.40	10.40	-32.7	4,851	-0.67%
2018/03/15	5	10.30	3	10.35	10.25	2	4,738	0.04%
2018/03/14	2	10.25	1	10.25	10.25	1	4,641	0.02%
2018/03/13	2	10.25	6	10.21	10.25	-4	4,605	-0.09%
2018/03/12	1	10.15	10	10.20	10.15	-9	4,550	-0.20%
2018/03/08	18	10.11	0	0.00	10.10	18	4,648	0.39%
2018/03/06	0.1	10.15	0	0.00	10.10	0.1	4,787	0.00%
2018/03/01	2	10.20	0	0.00	10.20	2	4,752	0.04%
2018/02/26	5	10.15	0	0.00	10.15	5	4,673	0.11%
2018/02/23	0.1	10.20	0	0.00	10.20	0.1	4,680	0.00%
2018/02/21	0	0.00	1	10.10	10.15	-1	4,736	-0.02%
2018/02/12	11	10.05	1	10.05	10.00	10	4,626	0.22%
2018/02/09	1	9.88	0	0.00	10.05	1	4,513	0.02%
2018/02/07	15	9.95	0.4	10.00	10.00	14.6	4,414	0.33%
2018/02/06	5	9.96	0	0.00	9.88	5	4,306	0.12%
2018/02/05	4	10.05	1	10.05	10.05	3	4,029	0.07%
2018/02/02	10	10.20	6.2	10.20	10.15	3.8	3,992	0.10%
2018/02/01	10	10.15	0	0.00	10.10	10	3,986	0.25%
2018/01/30	3.1	10.20	0	0.00	10.15	3.1	3,939	0.08%
2018/01/29	7	10.25	0	0.00	10.25	7	3,922	0.18%
2018/01/26	5	10.25	0	0.00	10.20	5	3,907	0.13%
2018/01/25	0.1	10.20	0	0.00	10.25	0.1	3,884	0.00%
2018/01/24	0	10.20	20	10.20	10.20	-20	3,869	-0.52%
2018/01/23	1	10.25	5	10.23	10.20	-4	3,828	-0.10%
2018/01/22	2.1	10.25	0	0.00	10.25	2.1	3,785	0.06%
2018/01/18	0.1	10.20	1	10.20	10.20	-0.9	3,691	-0.02%
2018/01/17	0	0.00	5	10.25	10.25	-5	3,625	-0.14%
2018/01/16	1	10.25	0	0.00	10.25	1	3,560	0.03%
2018/01/15	2	10.20	0	0.00	10.25	2	3,544	0.06%
2018/01/12	4	10.20	0	0.00	10.20	4	3,618	0.11%
2018/01/11	20	10.15	0	0.00	10.15	20	3,576	0.56%
2018/01/10	0.2	10.05	0	0.00	10.05	0.2	3,512	0.01%
2018/01/08	3	10.10	0	0.00	10.10	3	3,454	0.09%
2018/01/05	0	0.00	0.5	10.05	10.05	-0.5	3,377	-0.01%
2018/01/04	0.9	10.00	1	10.00	10.05	-0.1	3,321	0.00%
2018/01/02	8	9.91	0	0.00	9.91	8	3,221	0.25%