台中銀 (2812)-元大-前金券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/05/16	5	18.00	0	0.00	17.95	5	7,127	0.07%
2024/05/15	1	17.90	0	0.00	17.90	1	7,203	0.01%
2024/05/10	1	17.95	0	0.00	18.05	1	7,667	0.01%
2024/05/08	0.1	17.95	0	0.00	17.90	0.1	9,200	0.00%
2024/05/07	0.1	18.05	2	18.00	18.00	-1.9	9,213	-0.02%
2024/05/06	0	0.00	2.1	17.96	18.05	-2.1	9,132	-0.02%
2024/05/03	3	17.95	2	17.85	17.80	1	9,025	0.01%
2024/05/02	0	0.00	0.8	17.75	17.80	-0.8	8,951	-0.01%
2024/04/30	0.2	17.70	10	17.70	17.70	-9.8	8,924	-0.11%
2024/04/26	0	0.00	0	17.50	17.45	0	8,785	0.00%
2024/04/25	0	0.00	3	17.50	17.45	-3	8,782	-0.03%
2024/04/24	1	17.50	0	0.00	17.45	1	8,771	0.01%
2024/04/23	2	17.75	11.3	17.50	17.70	-9.3	8,759	-0.11%
2024/04/22	1	17.35	0	17.25	17.30	1	8,673	0.01%
2024/04/19	4	17.06	0	0.00	17.10	4	8,587	0.05%
2024/04/17	4	17.15	0	0.00	17.30	4	8,453	0.05%
2024/04/16	5.9	17.10	0	0.00	17.00	5.9	8,584	0.07%
2024/04/15	3	17.33	175	17.25	17.40	-172	8,476	-2.03%	大賣/鉅額交易
2024/04/12	2.9	17.30	0	0.00	17.25	2.9	8,441	0.03%
2024/04/11	0	0.00	10	17.40	17.45	-10	8,412	-0.12%
2024/04/10	1	17.25	0	0.00	17.30	1	8,352	0.01%
2024/04/09	12	17.14	0	0.00	17.15	12	8,298	0.14%
2024/04/08	2	17.05	0	17.05	17.10	2	8,280	0.02%
2024/04/03	1	17.00	0	0.00	17.00	1	8,262	0.01%
2024/04/01	1	17.15	0	0.00	17.10	1	8,240	0.01%
2024/03/28	12	17.05	0	0.00	17.05	12	8,205	0.15%
2024/03/27	2	17.00	0	0.00	17.05	2	8,207	0.02%
2024/03/26	40	16.94	0	0.00	16.85	40	8,182	0.49%
2024/03/25	2	16.80	0.1	16.95	16.90	1.9	8,172	0.02%
2024/03/22	2	16.98	1	16.95	17.00	1	8,244	0.01%
2024/03/21	0	0.00	1.1	16.90	16.95	-1.1	8,273	-0.01%
2024/03/20	2	16.83	0	0.00	16.75	2	8,250	0.02%
2024/03/19	3.5	16.96	0	0.00	16.90	3.5	8,199	0.04%
2024/03/18	30	17.10	0	0.00	17.10	30	8,193	0.37%
2024/03/15	22	17.25	17	17.44	17.20	5	8,090	0.06%
2024/03/14	9	17.57	0	0.00	17.55	9	7,817	0.12%
2024/03/13	5	17.50	4	17.48	17.55	1	7,716	0.01%
2024/03/12	0	0.00	5	17.25	17.30	-5	7,655	-0.07%
2024/03/11	4	17.10	6.4	17.14	17.15	-2.4	7,752	-0.03%
2024/03/08	158	17.14	0.4	17.05	17.10	157.6	7,737	2.04%	大買/鉅額交易
2024/03/07	9	17.15	2.2	17.06	17.15	6.8	7,643	0.09%
2024/03/06	0	0.00	12	17.05	17.10	-12	7,564	-0.16%
2024/03/05	100	16.70	10.6	16.75	16.75	89.4	7,463	1.20%
2024/03/04	51	16.70	5	16.75	16.75	46	7,428	0.62%
2024/03/01	52	16.75	1	16.80	16.80	51	7,384	0.69%
2024/02/29	0	0.00	6	16.45	16.65	-6	7,294	-0.08%
2024/02/27	50.3	16.45	3	16.30	16.40	47.3	7,143	0.66%
2024/02/26	10	16.35	4	16.24	16.40	6	7,083	0.08%
2024/02/23	2.1	15.68	0	0.00	15.70	2.1	6,620	0.03%
2024/02/22	1	15.80	3.4	15.81	15.80	-2.4	6,636	-0.04%
2024/02/21	0.1	15.70	4	15.70	15.85	-3.9	6,618	-0.06%
2024/02/20	2	15.60	0	0.00	15.60	2	6,703	0.03%
2024/02/19	0	0.00	1	15.60	15.60	-1	6,726	-0.01%
2024/02/16	6	15.49	1	15.55	15.50	5	6,724	0.07%
2024/02/15	3	15.42	8.2	15.44	15.50	-5.2	6,602	-0.08%
2024/02/05	6.9	15.36	19.7	15.37	15.35	-12.8	6,461	-0.20%
2024/02/02	12	15.29	15.6	15.33	15.40	-3.6	6,356	-0.06%
2024/02/01	76.9	15.10	86.6	15.07	15.30	-9.7	6,057	-0.16%
2024/01/31	7	15.86	0	0.00	15.70	7	4,569	0.15%
2024/01/30	1	15.90	0	0.00	15.85	1	4,473	0.02%
2024/01/26	4	15.95	0	0.00	16.00	4	4,453	0.09%
2024/01/24	2	15.90	0	0.00	15.90	2	4,468	0.04%
2024/01/19	0	0.00	0.1	15.90	15.95	-0.1	4,497	0.00%
2024/01/17	7.3	15.82	0	15.90	15.80	7.3	4,485	0.16%
2024/01/16	0	0.00	0.1	16.00	15.90	-0.1	4,430	0.00%
2024/01/15	0	0.00	0.1	16.20	16.10	-0.1	4,366	0.00%
2024/01/12	0	0.00	0.5	16.15	16.15	-0.5	4,399	-0.01%
2024/01/10	0	0.00	14	16.12	16.15	-14	4,400	-0.32%
2024/01/08	0	0.00	9	15.92	15.90	-9	4,216	-0.21%
2024/01/05	0	0.00	5	15.95	15.95	-5	4,209	-0.12%
2024/01/04	0.5	16.00	0	0.00	15.95	0.5	4,224	0.01%
2023/12/29	1	15.90	0.5	15.95	15.90	0.5	4,321	0.01%
2023/12/28	0.3	15.95	0	0.00	16.00	0.3	4,325	0.01%
2023/12/25	3	15.80	0	0.00	15.80	3	4,334	0.07%
2023/12/22	2.3	15.69	1	15.70	15.70	1.3	4,353	0.03%
2023/12/21	1	15.75	0	0.00	15.75	1	4,350	0.02%
2023/12/20	0.9	15.95	0	0.00	15.90	0.9	4,329	0.02%
2023/12/19	0.3	15.80	10.1	15.78	15.75	-9.9	4,316	-0.23%
2023/12/18	2.1	15.98	5.3	15.96	15.95	-3.2	4,231	-0.08%
2023/12/15	1.4	16.28	16.2	16.36	16.20	-14.8	4,157	-0.36%
2023/12/14	10	16.35	0	16.35	16.35	10	4,138	0.24%
2023/12/13	1.1	16.26	47	16.24	16.20	-45.9	4,085	-1.12%
2023/12/12	1	16.50	10	16.45	16.50	-9	3,978	-0.23%
2023/12/11	1	16.45	4	16.40	16.45	-3	3,940	-0.07%
2023/12/08	2	16.20	35.4	16.13	16.20	-33.4	3,811	-0.88%
2023/12/07	0.1	16.05	15.8	16.03	16.05	-15.7	3,739	-0.42%
2023/12/06	0	0.00	1.2	16.02	16.05	-1.2	3,707	-0.03%
2023/12/04	0	0.00	10	15.73	15.80	-10	3,503	-0.29%
2023/12/01	0.2	15.71	10.7	15.75	15.75	-10.5	3,500	-0.30%
2023/11/30	1	15.60	28	15.63	15.80	-27	3,475	-0.78%
2023/11/28	2.2	15.65	0	15.65	15.65	2.2	3,389	0.06%
2023/11/27	0	0.00	4	15.55	15.55	-4	3,344	-0.12%
2023/11/24	1.1	15.70	0.8	15.65	15.60	0.3	3,336	0.01%
2023/11/23	0.3	15.63	0	0.00	15.70	0.3	3,312	0.01%
2023/11/22	0.2	15.45	2.5	15.40	15.50	-2.3	3,201	-0.07%
2023/11/21	0	0.00	6	15.39	15.45	-6	3,169	-0.19%
2023/11/17	0.5	15.22	8.4	15.25	15.35	-7.9	3,026	-0.26%
2023/11/16	0.2	15.00	0	0.00	15.05	0.2	2,867	0.01%
2023/11/15	0.1	14.95	0.4	15.05	15.00	-0.4	2,824	-0.01%
2023/11/14	1	14.90	0	0.00	14.95	1	2,820	0.04%
2023/11/09	5	14.85	0	0.00	14.90	5	3,030	0.16%
2023/11/08	0.3	14.85	5.5	14.80	14.85	-5.2	3,096	-0.17%
2023/11/07	0.3	14.85	0	0.00	14.85	0.3	3,084	0.01%
2023/11/02	2	14.75	0	0.00	14.80	2	3,126	0.06%
2023/11/01	0.1	14.70	0	0.00	14.70	0.1	3,122	0.00%
2023/10/31	2	14.70	0	0.00	14.70	2	3,135	0.06%
2023/10/30	2.1	14.70	0	0.00	14.65	2.1	3,243	0.07%
2023/10/27	2	14.80	15	14.80	14.70	-13	3,250	-0.40%
2023/10/26	3.1	14.70	0	0.00	14.75	3.1	3,303	0.09%
2023/10/24	0.1	14.80	0	0.00	14.75	0.1	3,336	0.00%
2023/10/19	0.1	14.85	0	0.00	14.90	0.1	3,428	0.00%
2023/10/18	2.1	14.85	0	0.00	14.90	2.1	3,467	0.06%
2023/10/16	0	14.95	28.1	14.94	14.95	-28.1	3,655	-0.77%
2023/10/13	0.1	15.00	3	14.95	14.95	-2.9	4,098	-0.07%
2023/10/12	0.4	14.95	2	14.95	15.00	-1.6	4,414	-0.04%
2023/10/11	2	14.90	0	0.00	14.95	2	4,524	0.04%
2023/10/06	4	14.75	0	0.00	14.75	4	4,514	0.09%
2023/10/05	1.2	14.67	1	14.70	14.70	0.2	4,580	0.00%
2023/10/04	1	14.70	0	0.00	14.70	1	4,602	0.02%
2023/10/03	2	14.75	0	0.00	14.80	2	4,687	0.04%
2023/10/02	0.2	14.75	0	0.00	14.75	0.2	4,752	0.00%
2023/09/28	9.2	14.69	0	0.00	14.65	9.2	4,891	0.19%
2023/09/27	2.1	14.70	0	0.00	14.70	2.1	4,938	0.04%
2023/09/26	4	14.73	0	0.00	14.70	4	4,961	0.08%
2023/09/25	5	14.80	0	0.00	14.80	5	5,037	0.10%
2023/09/22	1.1	14.70	0	0.00	14.75	1.1	5,226	0.02%
2023/09/21	8.1	14.81	0	0.00	14.75	8.1	5,228	0.15%
2023/09/20	6	14.88	0.4	14.90	14.90	5.6	5,212	0.11%
2023/09/19	6.1	14.85	0	0.00	14.85	6.1	5,230	0.12%
2023/09/18	0.1	14.95	0	0.00	14.90	0.1	5,284	0.00%
2023/09/15	2	14.90	0.7	14.90	14.95	1.3	5,308	0.02%
2023/09/14	5.4	14.90	1	14.90	14.90	4.4	5,299	0.08%
2023/09/13	2.1	14.90	0	0.00	14.90	2.1	5,311	0.04%
2023/09/11	0.6	14.82	0	0.00	14.80	0.6	5,403	0.01%
2023/09/07	1.7	14.77	0	0.00	14.75	1.7	5,419	0.03%
2023/09/06	1.2	14.86	0	0.00	14.80	1.2	5,466	0.02%
2023/09/05	0.2	14.95	0.2	14.95	14.90	0	5,470	0.00%
2023/09/04	2	14.90	0	0.00	14.90	2	5,520	0.04%
2023/09/01	3	14.85	0	0.00	14.85	3	5,539	0.05%
2023/08/30	0.1	14.85	0	0.00	14.80	0.1	5,615	0.00%
2023/08/29	5	14.80	0	0.00	14.80	5	5,620	0.09%
2023/08/28	2	14.68	0	0.00	14.70	2	5,646	0.04%
2023/08/25	5	14.60	0	0.00	14.60	5	5,686	0.09%
2023/08/23	6	14.63	0	0.00	14.60	6	5,763	0.10%
2023/08/22	5.5	14.65	0	0.00	14.65	5.5	5,809	0.09%
2023/08/21	5.6	14.65	10	14.60	14.65	-4.4	5,828	-0.07%
2023/08/18	5	14.57	0	0.00	14.55	5	5,861	0.09%
2023/08/17	1.4	14.38	0	0.00	14.55	1.4	5,830	0.02%
2023/08/16	0.2	14.50	0	0.00	14.50	0.2	5,797	0.00%
2023/08/15	3	14.70	0	0.00	14.65	3	5,689	0.05%
2023/08/14	5.3	14.80	2	14.80	14.70	3.3	5,704	0.06%
2023/08/11	4.5	14.88	0	0.00	14.90	4.5	5,765	0.08%
2023/08/10	1	14.85	0	0.00	14.85	1	5,816	0.02%
2023/08/08	2.3	14.83	0	0.00	14.80	2.3	5,865	0.04%
2023/08/07	0.1	14.95	0	0.00	14.90	0.1	5,967	0.00%
2023/08/04	7	14.84	0	0.00	14.85	7	5,993	0.12%
2023/08/02	1.1	14.86	0	0.00	14.85	1.1	6,033	0.02%
2023/08/01	5	14.90	0	0.00	15.00	5	6,003	0.08%
2023/07/31	2	14.93	0	0.00	14.90	2	6,038	0.03%
2023/07/27	19	15.10	0	0.00	15.05	19	6,158	0.31%
2023/07/25	0.2	14.90	3	14.92	14.90	-2.8	6,312	-0.05%
2023/07/24	1.5	14.83	0	0.00	14.80	1.5	6,290	0.02%
2023/07/21	2	14.93	0	0.00	14.90	2	6,277	0.03%
2023/07/20	1	14.95	10	14.90	14.95	-9	6,368	-0.14%
2023/07/19	1	14.95	1	15.05	15.00	0	6,347	0.00%
2023/07/18	25.2	15.05	1	15.05	15.15	24.2	6,220	0.39%
2023/07/17	14	15.70	2.4	15.66	15.75	11.6	5,840	0.20%
2023/07/14	0	0.00	1	15.55	15.55	-1	5,566	-0.02%
2023/07/13	0.2	15.50	0	0.00	15.45	0.2	5,480	0.00%
2023/07/11	2	15.40	2	15.40	15.45	0	5,482	0.00%
2023/07/10	3	15.25	2	15.35	15.25	1	5,506	0.02%
2023/07/07	3.2	15.09	0.2	15.20	15.20	3	5,473	0.05%
2023/07/06	3.2	15.20	0	0.00	15.20	3.2	5,464	0.06%
2023/07/05	1	15.50	0	0.00	15.50	1	5,340	0.02%
2023/07/04	1.2	15.46	14.6	15.45	15.45	-13.3	5,311	-0.25%
2023/06/27	0.1	14.95	0	0.00	14.90	0.1	5,091	0.00%
2023/06/26	0.1	14.95	0	0.00	14.95	0.1	5,095	0.00%
2023/06/19	0.3	14.80	0	0.00	14.80	0.3	5,120	0.01%
2023/06/15	5.3	14.80	0.4	14.85	14.80	4.9	5,129	0.10%
2023/06/13	0.5	14.93	0	0.00	14.90	0.5	5,393	0.01%
2023/06/12	0.1	14.80	0	0.00	14.85	0.1	5,429	0.00%
2023/06/09	0.8	14.75	1	14.75	14.75	-0.2	5,640	0.00%
2023/06/08	0.3	14.80	0	0.00	14.70	0.3	5,831	0.00%
2023/06/07	0.4	14.85	0	0.00	14.80	0.4	5,987	0.01%
2023/06/06	0.3	14.80	0.1	14.80	14.80	0.2	6,036	0.00%
2023/06/05	5	14.75	1	14.80	14.75	4	6,096	0.07%
2023/06/02	0	0.00	1	14.65	14.70	-1	6,155	-0.02%
2023/06/01	0	14.75	3	14.70	14.65	-3	6,229	-0.05%
2023/05/31	0.1	14.70	5.1	14.65	14.65	-5	6,269	-0.08%
2023/05/30	0	0.00	1	14.70	14.70	-1	6,363	-0.02%
2023/05/29	1	14.65	6	14.65	14.65	-5	6,459	-0.08%
2023/05/26	5	14.60	3.1	14.60	14.60	1.9	6,599	0.03%
2023/05/25	0.2	14.70	0	0.00	14.65	0.2	6,690	0.00%
2023/05/24	0	14.75	1	14.70	14.70	-1	6,793	-0.01%
2023/05/23	3	14.75	0	0.00	14.70	3	6,811	0.04%
2023/05/22	0.2	14.70	0	0.00	14.70	0.2	6,994	0.00%
2023/05/19	2	14.70	1	14.70	14.70	1	7,004	0.01%
2023/05/18	53	14.70	0	0.00	14.70	53	7,049	0.75%
2023/05/17	12	14.63	12	14.67	14.75	0	7,009	0.00%
2023/05/16	0	0.00	5	14.65	14.65	-5	6,928	-0.07%
2023/05/15	0	0.00	20	14.60	14.60	-20	6,957	-0.29%
2023/05/12	11.1	14.45	1.4	14.45	14.55	9.7	6,983	0.14%
2023/05/11	5.7	14.49	2	14.55	14.55	3.7	7,003	0.05%
2023/05/10	1	14.65	0	0.00	14.70	1	6,955	0.01%
2023/05/09	5.1	14.60	0	0.00	14.70	5.1	7,038	0.07%
2023/05/08	0	0.00	5	14.60	14.65	-5	7,071	-0.07%
2023/05/05	2	14.58	3.5	14.60	14.65	-1.5	7,115	-0.02%
2023/05/04	72.5	14.50	6	14.48	14.55	66.5	7,194	0.92%
2023/05/03	1.2	14.50	0	0.00	14.45	1.2	7,183	0.02%
2023/05/02	1.1	14.17	14	14.34	14.40	-12.9	7,141	-0.18%
2023/04/28	60.2	14.10	1	14.15	14.10	59.2	7,128	0.83%
2023/04/27	0.5	14.15	0.2	14.10	14.10	0.3	7,151	0.00%
2023/04/25	31	14.05	5	14.10	14.00	26	7,220	0.36%
2023/04/24	5	14.00	3	13.95	14.00	2	7,138	0.03%
2023/04/21	0.1	14.00	2	13.90	13.95	-2	7,197	-0.03%
2023/04/20	1.1	13.95	0	0.00	13.95	1.1	7,250	0.01%
2023/04/19	0.5	14.10	0	0.00	14.10	0.5	7,242	0.01%
2023/04/18	102.1	14.05	7	14.06	14.05	95.1	7,222	1.32%	大買/
2023/04/17	2	14.20	3	14.15	14.15	-1	7,182	-0.01%
2023/04/14	0	0.00	4	14.20	14.15	-4	7,079	-0.06%
2023/04/13	0	0.00	6.6	14.20	14.15	-6.6	7,050	-0.09%
2023/04/12	50.1	14.05	11	14.05	14.10	39.1	6,995	0.56%
2023/04/11	110	14.00	0.9	14.05	14.00	109.1	6,937	1.57%	大買/鉅額交易
2023/04/10	1.6	14.00	0	0.00	13.95	1.6	6,892	0.02%
2023/04/07	1	13.95	0	0.00	13.95	1	6,853	0.01%
2023/03/31	0.1	13.85	0	0.00	13.85	0.1	6,814	0.00%
2023/03/30	4	13.80	4	13.81	13.80	0	6,848	0.00%
2023/03/29	1	13.85	0	0.00	13.85	1	7,078	0.01%
2023/03/27	0.5	13.80	0	0.00	13.75	0.5	7,037	0.01%
2023/03/24	1	13.80	0	0.00	13.80	1	7,039	0.01%
2023/03/23	9	13.81	12	13.75	13.80	-3	7,004	-0.04%
2023/03/22	3	13.82	0	0.00	13.80	3	6,973	0.04%
2023/03/21	4	13.78	0	0.00	13.75	4	6,921	0.06%
2023/03/20	5	13.54	0	13.60	13.60	5	6,858	0.07%
2023/03/17	3.3	13.56	24	13.60	13.55	-20.7	6,842	-0.30%
2023/03/16	10	13.52	9	13.50	13.50	1	6,757	0.01%
2023/03/15	1	13.70	6	13.70	13.70	-5	6,556	-0.08%
2023/03/14	6	13.52	4	13.60	13.60	2	6,510	0.03%
2023/03/10	0.1	13.95	1	13.95	13.90	-0.9	6,050	-0.01%
2023/03/09	3	14.08	6	14.05	14.05	-3	5,909	-0.05%
2023/03/08	1.5	14.13	4.8	14.10	14.15	-3.2	5,845	-0.06%
2023/03/07	1	13.95	4	14.03	14.05	-3	5,796	-0.05%
2023/03/06	2	13.85	8	13.86	13.90	-6	5,682	-0.11%
2023/03/03	2	13.75	34	13.75	13.75	-32	5,597	-0.57%
2023/03/02	3.6	13.82	0	0.00	13.75	3.6	5,567	0.06%
2023/03/01	0	0.00	1	13.85	13.90	-1	5,443	-0.02%
2023/02/24	6	13.78	1	13.75	13.75	5	5,339	0.09%
2023/02/23	1	13.55	1	13.60	13.65	0	5,141	0.00%
2023/02/21	0	0.00	7	13.36	13.35	-7	4,879	-0.14%
2023/02/20	1	13.30	0	0.00	13.40	1	4,846	0.02%
2023/02/17	56	13.20	5	13.20	13.25	51	4,645	1.10%
2023/02/14	0	0.00	7.2	13.25	13.25	-7.2	4,611	-0.16%
2023/02/13	2	13.15	1	13.20	13.25	1	4,583	0.02%
2023/02/10	6	13.20	0	0.00	13.20	6	4,525	0.13%
2023/02/09	0	13.30	0	0.00	13.20	0	4,484	0.00%
2023/02/08	1.4	13.24	0	0.00	13.20	1.4	4,419	0.03%
2023/02/07	1	13.15	0	0.00	13.20	1	4,333	0.02%
2023/02/06	1	13.15	0	0.00	13.20	1	4,217	0.02%
2023/02/03	1.1	13.20	0	0.00	13.25	1.1	4,145	0.03%
2023/02/01	3	13.15	1	13.10	13.10	2	3,912	0.05%
2023/01/30	0	0.00	17	13.07	13.10	-17	3,815	-0.45%
2023/01/17	4	13.05	0	0.00	13.05	4	3,692	0.11%
2023/01/16	21	13.05	0	0.00	13.10	21	3,604	0.58%
2023/01/13	1	13.05	0	0.00	13.05	1	3,586	0.03%
2023/01/12	30	13.05	10.4	13.10	13.05	19.6	3,620	0.54%
2023/01/11	0	0.00	3	13.12	13.10	-3	3,655	-0.08%
2023/01/10	6	13.10	6	13.15	13.10	0	3,627	0.00%
2023/01/09	2	12.95	0.4	13.00	13.00	1.6	3,597	0.05%
2023/01/06	0.4	12.90	0	0.00	12.90	0.4	3,593	0.01%
2023/01/04	7	12.80	0	0.00	12.80	7	3,685	0.19%
2023/01/03	0	0.00	5	12.80	12.80	-5	3,760	-0.13%
2022/12/30	2	12.80	5.8	12.85	12.80	-3.8	3,751	-0.10%
2022/12/29	19	12.84	0	0.00	12.80	19	3,749	0.51%
2022/12/27	0	12.95	0	0.00	12.90	0	3,789	0.00%
2022/12/23	5	12.80	0	0.00	12.80	5	3,880	0.13%
2022/12/22	16	12.86	5.2	12.85	12.85	10.8	3,917	0.27%
2022/12/21	5.1	12.77	7.4	12.80	12.80	-2.3	3,953	-0.06%
2022/12/20	2	13.00	0	0.00	12.95	2	3,763	0.05%
2022/12/16	2.4	13.02	1	13.05	13.10	1.4	3,829	0.04%
2022/12/15	1.2	13.06	0	0.00	13.10	1.2	3,832	0.03%
2022/12/14	2	13.05	0	0.00	13.10	2	3,850	0.05%
2022/12/09	0	13.10	5	13.01	13.15	-5	4,134	-0.12%
2022/12/08	0	0.00	2	13.00	12.95	-2	4,129	-0.05%
2022/12/07	1	13.05	0	0.00	13.00	1	4,152	0.02%
2022/12/06	3	13.07	2	13.00	13.00	1	4,145	0.02%
2022/12/05	4.1	13.13	0	0.00	13.15	4.1	4,197	0.10%
2022/12/02	4.2	13.20	0	0.00	13.10	4.2	4,207	0.10%
2022/12/01	7.1	13.19	4	13.18	13.15	3.1	4,264	0.07%
2022/11/30	56	13.15	0	0.00	13.10	56	4,262	1.31%
2022/11/28	0	0.00	1	13.05	13.05	-1	4,269	-0.02%
2022/11/24	0	12.95	0	0.00	13.05	0	4,349	0.00%
2022/11/23	0.3	12.95	0	0.00	12.95	0.3	4,328	0.01%
2022/11/21	1	12.75	1	12.75	12.75	0	4,315	0.00%
2022/11/18	5.8	12.71	0	0.00	12.75	5.8	4,338	0.13%
2022/11/17	0	0.00	1.4	12.69	12.75	-1.4	4,353	-0.03%
2022/11/16	5.1	12.78	0	0.00	12.70	5.1	4,356	0.12%
2022/11/15	0	0.00	6	12.90	12.90	-6	4,331	-0.14%
2022/11/14	0	12.90	0	0.00	12.95	0	4,307	0.00%
2022/11/11	1	12.90	16	12.90	12.90	-15	4,264	-0.35%
2022/11/10	3.7	12.84	0	0.00	12.75	3.7	4,257	0.09%
2022/11/09	1	12.90	0	0.00	12.90	1	4,254	0.02%
2022/11/08	0.1	12.75	0	0.00	12.70	0.1	4,229	0.00%
2022/11/07	1	12.55	0	0.00	12.60	1	4,212	0.02%
2022/11/04	0.1	12.50	0	0.00	12.50	0.1	4,241	0.00%
2022/11/03	0.1	12.50	0	0.00	12.40	0.1	4,282	0.00%
2022/11/01	1	12.55	1	12.50	12.50	0	4,289	0.00%
2022/10/31	2	12.55	30	12.50	12.55	-28	4,274	-0.66%
2022/10/28	2	12.55	0	0.00	12.50	2	4,269	0.05%
2022/10/27	2.1	12.50	0	0.00	12.45	2.1	4,288	0.05%
2022/10/24	10	12.37	0	0.00	12.35	10	4,248	0.24%
2022/10/20	1	12.30	0	0.00	12.20	1	4,234	0.02%
2022/10/19	10.5	12.50	1	12.50	12.40	9.5	4,117	0.23%
2022/10/18	3	12.63	0	0.00	12.65	3	4,054	0.07%
2022/10/17	1.1	12.65	3	12.70	12.65	-2	4,008	-0.05%
2022/10/14	5	12.88	2.3	12.86	12.85	2.7	3,986	0.07%
2022/10/13	4.6	12.99	0	0.00	12.80	4.6	4,037	0.11%
2022/10/06	4	13.05	0	0.00	13.10	4	4,371	0.09%
2022/10/05	4	13.10	1	13.10	13.05	3	4,433	0.07%
2022/10/04	0.1	13.10	0	0.00	13.10	0.1	4,464	0.00%
2022/09/30	1	13.05	532	13.13	13.15	-531	4,468	-11.88%	大賣/鉅額交易
2022/09/28	3	13.18	0	0.00	13.05	3	4,495	0.07%
2022/09/26	3.3	13.39	1	13.40	13.35	2.3	4,429	0.05%
2022/09/23	0.7	13.60	3	13.55	13.55	-2.3	4,403	-0.05%
2022/09/22	3	13.55	0	0.00	13.60	3	4,488	0.07%
2022/09/21	0.5	13.60	0	0.00	13.55	0.5	4,457	0.01%
2022/09/19	1	13.50	0	0.00	13.55	1	4,465	0.02%
2022/09/16	5	13.60	0	0.00	13.45	5	4,446	0.11%
2022/09/14	2	13.55	13	13.60	13.55	-11	4,252	-0.26%
2022/09/08	5	13.55	10	13.55	13.65	-5	4,546	-0.11%
2022/09/07	1.3	13.51	1	13.50	13.55	0.3	4,599	0.01%
2022/09/06	1	13.70	0	0.00	13.70	1	4,590	0.02%
2022/09/05	1	13.75	0	0.00	13.80	1	4,576	0.02%
2022/09/02	1.4	13.73	2	13.73	13.70	-0.6	4,588	-0.01%
2022/09/01	1	13.60	0.5	13.65	13.70	0.5	4,588	0.01%
2022/08/31	0	0.00	2	13.55	13.65	-2	4,511	-0.04%
2022/08/29	2	13.50	0	0.00	13.55	2	4,507	0.04%
2022/08/26	0	0.00	3	13.55	13.60	-3	4,509	-0.07%
2022/08/25	1	13.55	0	0.00	13.55	1	4,513	0.02%
2022/08/24	1	13.56	10	13.50	13.50	-9	4,508	-0.20%
2022/08/23	2.2	13.45	21.1	13.45	13.45	-19	4,529	-0.42%
2022/08/22	0.7	13.55	0.2	13.55	13.45	0.5	4,560	0.01%
2022/08/19	0	0.00	4	13.50	13.45	-4	4,583	-0.09%
2022/08/18	0.3	13.55	0	0.00	13.45	0.3	4,601	0.01%
2022/08/17	240.4	13.49	0	0.00	13.45	240.4	4,630	5.19%	大買/鉅額交易
2022/08/16	60.4	13.55	1	13.55	13.55	59.4	4,618	1.29%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/11	160	13.65	0	0.00	13.70	160	4,732	3.38%	大買/鉅額交易
2022/08/10	2	13.50	5	13.50	13.50	-3	4,772	-0.06%
2022/08/08	1	13.25	6	13.20	13.25	-5	4,852	-0.10%
2022/08/05	0	0.00	4.8	13.21	13.25	-4.8	4,941	-0.10%
2022/08/04	1.5	13.12	0	0.00	13.15	1.5	5,083	0.03%
2022/08/03	0.3	13.20	0	0.00	13.05	0.3	5,105	0.01%
2022/08/02	2	13.25	0	0.00	13.20	2	5,208	0.04%
2022/07/29	2	13.40	0	0.00	13.30	2	5,555	0.04%
2022/07/27	2	13.10	0	0.00	13.15	2	5,666	0.04%
2022/07/25	6	13.10	5	13.08	13.10	1	5,763	0.02%
2022/07/22	34	13.04	0	0.00	13.05	34	5,794	0.59%
2022/07/20	134	12.95	0	0.00	12.85	134	5,870	2.28%	大買/鉅額交易
2022/07/19	3.2	13.03	0	0.00	13.00	3.2	5,854	0.05%
2022/07/18	9.3	13.77	201	13.70	13.70	-191.7	5,825	-3.29%	大賣/鉅額交易
2022/07/15	3.1	13.50	0	0.00	13.60	3.1	5,675	0.05%
2022/07/14	4	13.55	24	13.60	13.60	-20	5,710	-0.35%
2022/07/13	5.6	13.64	4	13.65	13.55	1.6	5,748	0.03%
2022/07/12	1	13.45	320.1	13.48	13.45	-319.1	5,911	-5.40%	大賣/鉅額交易
2022/07/11	0	0.00	1	13.70	13.65	-1	5,938	-0.02%
2022/07/08	1	13.65	3	13.65	13.65	-2	6,261	-0.03%
2022/07/07	0	0.00	151	13.50	13.55	-151	6,347	-2.38%	大賣/鉅額交易
2022/07/06	4	13.75	1	13.65	13.55	3	6,480	0.05%
2022/07/05	0	0.00	1	13.70	13.75	-1	6,683	-0.01%
2022/07/04	0	0.00	153	13.55	13.60	-153	6,820	-2.24%	大賣/鉅額交易
2022/07/01	9	13.59	1	13.60	13.55	8	7,211	0.11%
2022/06/30	5	13.60	0	0.00	13.55	5	7,316	0.07%
2022/06/29	0	0.00	7	13.70	13.75	-7	7,298	-0.10%
2022/06/28	10	13.70	0	0.00	13.75	10	7,515	0.13%
2022/06/27	0	13.80	0	0.00	13.80	0	7,595	0.00%
2022/06/23	0.1	13.50	0	0.00	13.60	0.1	7,685	0.00%
2022/06/22	2	13.45	0	0.00	13.45	2	7,821	0.03%
2022/06/21	0	0.00	2	13.75	13.65	-2	7,917	-0.03%
2022/06/20	4	13.43	12	13.65	13.40	-8	8,058	-0.10%
2022/06/17	2	13.65	0	0.00	13.95	2	7,960	0.03%
2022/06/16	54	13.75	0	0.00	13.75	54	7,911	0.68%
2022/06/15	2	13.80	0	0.00	13.85	2	8,270	0.02%
2022/06/14	2	13.80	0	0.00	13.90	2	8,405	0.02%
2022/06/10	0	0.00	25	13.81	13.85	-25	8,652	-0.29%
2022/06/08	0.2	13.95	0	0.00	13.95	0.2	8,768	0.00%
2022/06/07	0.3	13.85	0	0.00	13.85	0.3	8,851	0.00%
2022/06/06	2	13.90	0	0.00	13.90	2	8,966	0.02%
2022/06/02	0.3	13.90	1	13.85	13.90	-0.8	9,121	-0.01%
2022/06/01	0.1	13.95	2	13.90	13.90	-1.9	9,290	-0.02%
2022/05/30	0	14.15	0	0.00	14.15	0	9,301	0.00%
2022/05/26	1	13.85	3	13.90	13.90	-2	9,340	-0.02%
2022/05/24	0	13.75	0	0.00	13.80	0	9,604	0.00%
2022/05/20	1	13.75	0	0.00	13.80	1	9,719	0.01%
2022/05/18	1	13.80	0	0.00	13.85	1	9,688	0.01%
2022/05/17	0	0.00	21.6	13.43	13.50	-21.6	9,655	-0.22%
2022/05/16	33	13.55	0	0.00	13.40	33	9,650	0.34%
2022/05/13	7	13.39	0	0.00	13.50	7	9,644	0.07%
2022/05/12	52.2	13.54	0	0.00	13.35	52.2	9,630	0.54%
2022/05/11	1	13.90	0	0.00	13.85	1	9,549	0.01%
2022/05/09	1	13.70	6.5	13.77	13.75	-5.5	9,563	-0.06%
2022/05/06	0	14.20	3	14.19	14.20	-3	9,536	-0.03%
2022/05/05	3	14.50	0	0.00	14.50	3	9,572	0.03%
2022/05/04	2.1	14.60	0	0.00	14.65	2.1	9,500	0.02%
2022/05/03	0.1	14.85	0	0.00	14.70	0.1	9,564	0.00%
2022/04/29	0	0.00	0.5	14.95	14.95	-0.5	9,791	-0.01%
2022/04/28	5.1	14.95	0	0.00	14.95	5.1	9,955	0.05%
2022/04/27	5.1	14.85	13	14.89	14.90	-7.9	10,020	-0.08%
2022/04/26	0	15.10	1	15.10	15.10	-1	10,027	-0.01%
2022/04/25	1	14.85	1	14.90	14.95	0	10,112	0.00%
2022/04/22	12	15.11	4	15.16	15.25	8	10,221	0.08%
2022/04/20	1	14.80	0	0.00	15.00	1	10,773	0.01%
2022/04/19	4	14.81	0	0.00	14.90	4	11,067	0.04%
2022/04/18	11	14.78	56	14.75	14.75	-45	12,254	-0.37%
2022/04/15	6	15.15	1	15.35	15.15	5	12,176	0.04%
2022/04/14	18.2	15.21	168.2	15.15	15.15	-150	12,347	-1.22%	大賣/鉅額交易
2022/04/13	1.3	15.60	3.9	15.76	15.75	-2.6	12,104	-0.02%
2022/04/12	0	0.00	0.8	15.77	15.75	-0.8	12,199	-0.01%
2022/04/11	12	16.02	2.3	15.98	16.00	9.7	12,060	0.08%
2022/04/08	0	0.00	18	15.54	15.75	-18	11,837	-0.15%
2022/04/07	5.1	15.63	5	15.75	15.35	0.1	11,713	0.00%
2022/04/06	5	15.50	22	15.50	15.55	-17	11,389	-0.15%
2022/04/01	56	15.19	1	15.20	15.20	55	11,351	0.48%
2022/03/31	130	15.25	7.2	15.22	15.15	122.8	11,470	1.07%	大買/鉅額交易
2022/03/30	6	14.90	2	14.95	14.95	4	11,273	0.04%
2022/03/29	3	14.85	0	0.00	14.80	3	11,189	0.03%
2022/03/28	2	14.70	28	14.77	14.85	-26	11,160	-0.23%
2022/03/25	31	14.74	0	0.00	14.70	31	11,087	0.28%
2022/03/24	4	15.03	0	0.00	15.00	4	10,926	0.04%
2022/03/23	6	15.04	5	15.00	15.05	1	10,830	0.01%
2022/03/22	0	0.00	12	14.65	14.65	-12	10,622	-0.11%
2022/03/21	2	14.65	20	14.70	14.70	-18	10,611	-0.17%
2022/03/18	5	14.71	5.1	14.67	14.75	-0.1	10,519	0.00%
2022/03/17	4.5	14.41	1.2	14.26	14.35	3.3	10,135	0.03%
2022/03/16	21	14.10	16	13.98	14.15	5	9,988	0.05%
2022/03/15	6	13.80	3	13.75	13.80	3	9,752	0.03%
2022/03/14	0.1	13.75	0	0.00	13.70	0.1	9,780	0.00%
2022/03/11	2	13.70	1	13.70	13.70	1	9,755	0.01%
2022/03/10	0	0.00	2	13.60	13.70	-2	9,690	-0.02%
2022/03/09	5	13.26	0	0.00	13.35	5	9,647	0.05%
2022/03/08	39.2	13.21	26	13.22	13.25	13.2	9,516	0.14%
2022/03/07	7.2	13.32	2	13.35	13.40	5.2	9,374	0.06%
2022/03/04	1.2	13.56	6	13.55	13.60	-4.8	9,279	-0.05%
2022/03/03	6.1	13.63	0	0.00	13.65	6.1	9,317	0.07%
2022/03/02	1	13.60	6	13.60	13.65	-5	9,338	-0.05%
2022/03/01	3.5	13.64	11	13.65	13.70	-7.5	9,306	-0.08%
2022/02/25	21.2	13.45	5	13.45	13.40	16.2	9,255	0.17%
2022/02/24	10	13.41	0	0.00	13.35	10	9,162	0.11%
2022/02/23	0	0.00	1	13.50	13.55	-1	9,014	-0.01%
2022/02/22	5.4	13.47	0	0.00	13.55	5.4	9,066	0.06%
2022/02/18	3	13.70	9	13.65	13.75	-6	9,255	-0.06%
2022/02/16	0.2	13.70	0	0.00	13.70	0.2	9,257	0.00%
2022/02/15	4	13.68	5	13.75	13.65	-1	9,293	-0.01%
2022/02/14	2.5	13.68	5	13.65	13.75	-2.5	9,233	-0.03%
2022/02/11	7	13.70	1	13.75	13.80	6	9,171	0.07%
2022/02/10	5	13.66	3	13.65	13.75	2	9,127	0.02%
2022/02/09	1	13.80	2	13.90	13.80	-1	9,078	-0.01%
2022/02/08	6	13.77	3	13.80	13.85	3	8,981	0.03%
2022/02/07	14	13.71	29	13.51	13.65	-15	8,819	-0.17%
2022/01/26	1	13.35	1	13.35	13.30	0	8,678	0.00%
2022/01/25	27	13.25	5	13.25	13.20	22	8,651	0.25%
2022/01/24	9.1	13.22	2	13.33	13.40	7.1	8,588	0.08%
2022/01/21	4.1	13.20	0	0.00	13.20	4.1	8,332	0.05%
2022/01/20	2.1	13.40	3	13.40	13.45	-0.9	8,158	-0.01%
2022/01/19	6.2	13.53	0	0.00	13.55	6.2	8,135	0.08%
2022/01/18	2	13.50	0	0.00	13.65	2	8,099	0.02%
2022/01/17	1.9	13.60	5	13.70	13.55	-3.1	7,991	-0.04%
2022/01/14	15.8	13.77	15	13.62	13.75	0.8	7,835	0.01%
2022/01/13	23.5	13.83	24	13.78	13.85	-0.5	7,675	-0.01%
2022/01/12	12	13.47	19	13.48	13.55	-7	7,345	-0.10%
2022/01/11	28.6	13.56	39	13.60	13.60	-10.4	6,983	-0.15%
2022/01/10	2.1	12.83	1	12.80	12.90	1.1	5,799	0.02%
2022/01/07	1.1	12.55	0	0.00	12.60	1.1	5,674	0.02%
2022/01/06	3	12.35	5.1	12.35	12.35	-2.1	5,424	-0.04%
2022/01/05	1.8	12.38	13	12.37	12.35	-11.2	5,346	-0.21%
2022/01/04	0	0.00	50.1	12.15	12.20	-50.1	5,210	-0.96%
2022/01/03	0	0.00	2	12.18	12.20	-2	5,178	-0.04%
2021/12/29	20	12.10	2.4	12.11	12.15	17.7	5,118	0.34%
2021/12/28	30	12.05	2	12.00	12.05	28	5,057	0.55%
2021/12/27	6	12.01	30.6	12.00	12.00	-24.5	4,944	-0.50%
2021/12/24	1	12.05	0	0.00	12.05	1	4,855	0.02%
2021/12/23	0	12.10	0.5	12.07	12.05	-0.5	4,875	-0.01%
2021/12/22	0.2	12.10	0	0.00	12.05	0.2	4,893	0.00%
2021/12/20	3	12.02	0	0.00	12.00	3	4,958	0.06%
2021/12/17	3	12.02	0	0.00	12.05	3	4,957	0.06%
2021/12/14	2	12.00	2	12.00	12.00	0	5,195	0.00%
2021/12/13	50	12.05	0	0.00	12.05	50	5,238	0.95%
2021/12/09	0	12.00	0	0.00	12.05	0	5,445	0.00%
2021/12/07	2	12.00	0	0.00	12.00	2	5,452	0.04%
2021/12/06	0.5	12.00	0	0.00	11.95	0.5	5,470	0.01%
2021/12/02	0.5	12.00	0.8	11.95	11.95	-0.4	5,508	-0.01%
2021/12/01	3.1	11.97	0	0.00	12.00	3.1	5,556	0.06%
2021/11/30	8.1	11.97	0	0.00	11.90	8.1	5,609	0.14%
2021/11/29	4	11.90	9	11.93	11.95	-5	5,634	-0.09%
2021/11/26	1	12.05	0	0.00	12.05	1	5,662	0.02%
2021/11/25	0	12.10	0	0.00	12.10	0	6,176	0.00%
2021/11/23	16	12.10	0	0.00	12.00	16	6,862	0.23%
2021/11/22	0.1	12.10	27	12.05	12.10	-26.9	6,968	-0.39%
2021/11/19	0	12.10	0	0.00	12.05	0	7,010	0.00%
2021/11/18	11	12.20	0	0.00	12.20	11	6,985	0.16%
2021/11/17	12	12.00	33.6	11.95	12.05	-21.6	6,849	-0.32%
2021/11/16	0	12.00	0	12.00	12.00	0	6,749	0.00%
2021/11/15	2.1	12.00	2.5	12.00	12.00	-0.4	6,784	-0.01%
2021/11/12	0	12.00	0	0.00	12.00	0	6,783	0.00%
2021/11/11	0	11.95	0	0.00	11.95	0	6,747	0.00%
2021/11/10	2	11.95	0	0.00	11.95	2	6,841	0.03%
2021/11/09	0.2	11.95	0	0.00	11.90	0.2	6,884	0.00%
2021/11/08	2	11.90	0	0.00	11.95	2	6,888	0.03%
2021/11/05	0.2	11.95	0	0.00	11.95	0.2	6,907	0.00%
2021/11/03	1.9	12.00	0	12.00	12.00	1.9	6,946	0.03%
2021/11/02	3	11.95	2	11.95	12.00	1	6,914	0.01%
2021/10/29	3	11.95	0	0.00	11.95	3	6,915	0.04%
2021/10/28	0.2	11.95	5	11.90	11.90	-4.8	6,871	-0.07%
2021/10/25	0	11.95	14	11.90	11.95	-14	6,754	-0.21%
2021/10/22	0	0.00	1.2	11.95	11.95	-1.2	6,807	-0.02%
2021/10/21	17	11.94	0.2	11.90	11.90	16.8	6,808	0.25%
2021/10/20	0	0.00	10	11.80	11.80	-10	6,666	-0.15%
2021/10/19	10	11.70	27.3	11.70	11.70	-17.3	6,607	-0.26%
2021/10/14	5	11.60	0	0.00	11.60	5	6,620	0.08%
2021/10/13	7	11.60	1	11.60	11.60	6	6,660	0.09%
2021/10/12	1	11.55	1	11.60	11.60	0	6,714	0.00%
2021/10/08	0.5	11.60	0.4	11.60	11.55	0.1	6,656	0.00%
2021/10/07	5	11.55	0	0.00	11.55	5	6,680	0.07%
2021/10/06	5	11.55	0	0.00	11.55	5	6,717	0.07%
2021/10/05	0.2	11.55	0	0.00	11.50	0.2	6,776	0.00%
2021/10/04	2	11.50	3.2	11.50	11.55	-1.2	6,784	-0.02%
2021/10/01	2.7	11.51	1	11.45	11.50	1.7	6,800	0.03%
2021/09/30	0.8	11.60	0	0.00	11.60	0.8	6,724	0.01%
2021/09/28	5	11.55	0	0.00	11.60	5	6,747	0.07%
2021/09/24	2	11.55	0	0.00	11.55	2	6,736	0.03%
2021/09/23	1	11.50	0	0.00	11.50	1	6,755	0.01%
2021/09/22	13	11.44	0	0.00	11.45	13	6,779	0.19%
2021/09/17	0	0.00	0.1	11.55	11.50	-0.1	6,703	0.00%
2021/09/16	3	11.48	16	11.45	11.50	-13	6,504	-0.20%
2021/09/15	2.2	11.40	0	0.00	11.40	2.2	6,414	0.03%
2021/09/14	3.2	11.52	0	0.00	11.50	3.2	6,264	0.05%
2021/09/13	3.5	11.58	0	0.00	11.55	3.5	6,172	0.06%
2021/09/09	2.2	11.55	0	0.00	11.55	2.2	6,250	0.04%
2021/09/08	9.2	11.60	1	11.60	11.55	8.2	6,226	0.13%
2021/09/07	0	0.00	2	11.75	11.65	-2	6,207	-0.03%
2021/09/06	0	11.80	0	0.00	11.70	0	6,217	0.00%
2021/09/03	0	11.65	5	11.70	11.75	-5	6,182	-0.08%
2021/09/01	0	11.85	2	11.70	11.70	-2	6,039	-0.03%
2021/08/31	16.2	11.71	4.7	11.73	11.75	11.5	5,938	0.19%
2021/08/30	38	12.19	21.7	12.20	12.20	16.3	5,404	0.30%
2021/08/27	2	12.08	13	12.02	12.10	-11	4,991	-0.22%
2021/08/26	0.1	12.00	0	0.00	12.00	0.1	4,724	0.00%
2021/08/25	0	12.00	0	0.00	12.00	0	4,639	0.00%
2021/08/24	1	11.95	0	0.00	11.95	1	4,618	0.02%
2021/08/23	0	11.95	0	0.00	11.95	0	4,593	0.00%
2021/08/20	0	11.90	0.1	11.90	11.90	0	4,610	0.00%
2021/08/19	0	11.90	0	0.00	11.85	0	4,692	0.00%
2021/08/18	1	11.90	0	0.00	11.90	1	4,657	0.02%
2021/08/17	0	0.00	1	11.85	11.90	-1	4,653	-0.02%
2021/08/16	0	11.95	70	11.90	11.90	-70	4,627	-1.51%
2021/08/13	0	11.95	0	0.00	11.95	0	4,558	0.00%
2021/08/12	0.1	12.00	0	0.00	12.00	0.1	4,531	0.00%
2021/08/11	0	12.00	0	0.00	12.00	0	4,578	0.00%
2021/08/10	1.1	12.00	0	0.00	12.00	1.1	4,695	0.02%
2021/08/09	0.1	11.99	1.1	11.90	11.95	-1	4,929	-0.02%
2021/08/06	0	12.00	0	0.00	11.95	0	5,116	0.00%
2021/08/05	0	12.00	0	0.00	12.00	0	5,333	0.00%
2021/08/04	0	11.95	0	0.00	11.95	0	5,765	0.00%
2021/08/03	0.1	11.92	0	0.00	11.90	0.1	5,912	0.00%
2021/08/02	0	11.95	0	0.00	11.95	0	6,203	0.00%
2021/07/30	0	11.95	0.1	11.90	11.90	-0.1	6,257	0.00%
2021/07/29	1	11.90	0	0.00	11.95	1	6,379	0.02%
2021/07/28	0	11.85	0	0.00	11.90	0	6,444	0.00%
2021/07/27	2	11.95	2	11.90	11.95	0	6,687	0.00%
2021/07/26	0.1	11.95	0	0.00	11.90	0.1	6,812	0.00%
2021/07/23	0	11.93	0	0.00	11.95	0	6,844	0.00%
2021/07/22	5	11.90	2	11.90	11.90	3	6,919	0.04%
2021/07/21	0	11.90	0	0.00	11.85	0	6,934	0.00%
2021/07/20	2	11.88	0	0.00	11.85	2	6,998	0.03%
2021/07/19	0	11.93	1	11.90	11.95	-1	6,975	-0.01%
2021/07/16	0	11.92	0	0.00	11.90	0	7,058	0.00%
2021/07/15	2	11.90	0	0.00	11.90	2	7,022	0.03%
2021/07/14	2.1	11.92	18	11.90	11.90	-15.9	7,136	-0.22%
2021/07/13	1	11.90	34.2	11.86	11.90	-33.1	7,338	-0.45%
2021/07/12	0	11.85	0	0.00	11.85	0	7,356	0.00%
2021/07/09	0	11.80	0	0.00	11.75	0	7,378	0.00%
2021/07/08	2	11.75	22	11.75	11.80	-20	7,400	-0.27%
2021/07/07	1.1	11.70	0	0.00	11.70	1.1	7,486	0.01%
2021/07/06	2	11.70	0	0.00	11.70	2	7,599	0.03%
2021/07/05	0	11.65	0	0.00	11.65	0	7,708	0.00%
2021/07/02	0.1	11.60	0	0.00	11.60	0.1	7,723	0.00%
2021/07/01	1	11.60	1	11.55	11.55	0	7,727	0.00%
2021/06/30	0	11.60	0	0.00	11.60	0	7,769	0.00%
2021/06/29	48	11.55	0	0.00	11.60	48	7,784	0.62%
2021/06/28	0	11.60	0	0.00	11.60	0	7,810	0.00%
2021/06/25	0	0.00	1	11.60	11.55	-1	7,838	-0.01%
2021/06/24	0.2	11.55	0	0.00	11.55	0.2	7,896	0.00%
2021/06/22	0	0.00	1.5	11.50	11.50	-1.5	7,936	-0.02%
2021/06/21	0.1	11.45	0	0.00	11.40	0.1	7,944	0.00%
2021/06/18	2.1	11.45	0	0.00	11.45	2.1	7,956	0.03%
2021/06/17	0.1	11.50	0	0.00	11.45	0.1	7,820	0.00%
2021/06/16	0.1	11.50	0	0.00	11.45	0.1	8,023	0.00%
2021/06/15	0.1	11.50	0	0.00	11.50	0.1	8,007	0.00%
2021/06/08	0	11.50	0	0.00	11.50	0	8,212	0.00%
2021/06/07	0	11.50	0	0.00	11.45	0	8,553	0.00%
2021/06/04	0.1	11.55	0	0.00	11.55	0.1	8,648	0.00%
2021/06/03	12	11.55	0	0.00	11.55	12	8,843	0.14%
2021/06/02	60	11.50	0	0.00	11.50	60	8,945	0.67%
2021/05/31	5.2	11.35	0	0.00	11.35	5.2	8,959	0.06%
2021/05/27	0	11.35	0	0.00	11.20	0	9,087	0.00%
2021/05/26	1	11.35	0	0.00	11.35	1	9,046	0.01%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/21	0	11.35	2	11.30	11.35	-2	9,258	-0.02%
2021/05/20	0.1	11.25	0	0.00	11.25	0.1	9,295	0.00%
2021/05/19	0.3	11.30	0	0.00	11.25	0.3	9,306	0.00%
2021/05/18	10	11.25	2	11.20	11.35	8	9,281	0.09%
2021/05/17	17	11.03	11.3	11.20	11.05	5.7	9,210	0.06%
2021/05/14	0.1	11.35	0	0.00	11.45	0.1	8,975	0.00%
2021/05/13	6	11.25	8	11.36	11.30	-2	8,808	-0.02%
2021/05/12	7.3	11.29	10.1	11.33	11.40	-2.8	8,600	-0.03%
2021/05/11	1	11.90	1	11.85	11.85	0	8,154	0.00%
2021/05/10	0	0.00	19	12.01	12.05	-19	8,016	-0.24%
2021/05/07	6	11.91	0	0.00	11.90	6	7,755	0.08%
2021/05/06	0	11.85	0	0.00	11.85	0	7,719	0.00%
2021/05/05	8.3	11.80	0	0.00	11.80	8.3	7,642	0.11%
2021/05/04	2	11.70	22	11.88	11.70	-20	7,584	-0.26%
2021/05/03	1	11.90	2	11.90	11.95	-1	7,314	-0.01%
2021/04/29	1	11.95	0	0.00	11.95	1	7,206	0.01%
2021/04/27	0	11.90	0	0.00	11.90	0	7,210	0.00%
2021/04/26	0	11.80	0	0.00	11.90	0	7,175	0.00%
2021/04/23	0	0.00	1	11.75	11.80	-1	7,071	-0.01%
2021/04/22	2	11.85	0	0.00	11.80	2	7,102	0.03%
2021/04/20	2	11.90	2.1	11.85	11.90	-0.1	7,047	0.00%
2021/04/19	4	11.90	0	0.00	11.95	4	6,975	0.06%
2021/04/16	2	11.70	0	0.00	11.70	2	6,837	0.03%
2021/04/15	6	11.61	0	0.00	11.70	6	6,868	0.09%
2021/04/14	2	11.55	0	0.00	11.55	2	6,783	0.03%
2021/04/13	1	11.50	0.2	11.55	11.55	0.8	6,809	0.01%
2021/04/12	1	11.50	0	0.00	11.50	1	6,717	0.02%
2021/04/06	0	0.00	2	11.50	11.45	-2	6,741	-0.03%
2021/04/01	2	11.50	8.1	11.45	11.50	-6.1	6,729	-0.09%
2021/03/30	0	11.50	0	0.00	11.50	0	6,676	0.00%
2021/03/29	1	11.45	40	11.48	11.45	-39	6,696	-0.58%
2021/03/26	6	11.45	0	0.00	11.45	6	6,857	0.09%
2021/03/25	3	11.38	2	11.40	11.40	1	6,832	0.01%
2021/03/23	11	11.35	0	0.00	11.35	11	6,882	0.16%
2021/03/22	2	11.35	0	0.00	11.40	2	6,882	0.03%
2021/03/19	4	11.25	0	0.00	11.25	4	6,891	0.06%
2021/03/18	5	11.40	0	0.00	11.40	5	6,694	0.07%
2021/03/17	4	11.43	0	0.00	11.40	4	6,687	0.06%
2021/03/16	8	11.45	0.8	11.45	11.50	7.2	6,673	0.11%
2021/03/15	0	0.00	2	11.40	11.40	-2	6,744	-0.03%
2021/03/12	1	11.35	0	0.00	11.40	1	6,790	0.01%
2021/03/11	6	11.33	0	0.00	11.30	6	6,758	0.09%
2021/03/09	5	11.35	2	11.45	11.45	3	6,352	0.05%
2021/03/08	3	11.25	0	0.00	11.20	3	6,131	0.05%
2021/03/05	1	11.20	0	0.00	11.20	1	6,027	0.02%
2021/03/04	5	11.15	0	0.00	11.20	5	6,083	0.08%
2021/03/03	0	0.00	4	11.15	11.20	-4	6,003	-0.07%
2021/03/02	0	0.00	6	11.15	11.10	-6	5,903	-0.10%
2021/02/26	3	11.07	0	0.00	11.10	3	5,833	0.05%
2021/02/25	2	11.05	3	11.05	11.10	-1	5,733	-0.02%
2021/02/24	7	11.00	3	11.00	11.00	4	5,695	0.07%
2021/02/23	1	10.95	0	0.00	10.95	1	5,537	0.02%
2021/02/19	4	10.85	2	10.85	10.85	2	5,431	0.04%
2021/02/17	2	10.80	0	0.00	10.80	2	5,432	0.04%
2021/02/05	0	0.00	1	10.70	10.70	-1	5,362	-0.02%
2021/02/02	2	10.70	0	0.00	10.70	2	5,457	0.04%
2021/02/01	1	10.70	0	0.00	10.70	1	5,461	0.02%
2021/01/28	0.4	10.70	0	0.00	10.70	0.4	5,410	0.01%
2021/01/27	4	10.73	0.1	10.75	10.70	3.9	5,389	0.07%
2021/01/26	0	0.00	2.6	10.71	10.70	-2.6	5,329	-0.05%
2021/01/20	14	10.75	0	0.00	10.70	14	5,154	0.27%
2021/01/15	19	10.91	1	10.85	10.85	18	5,084	0.35%
2021/01/13	0	0.00	13.1	10.95	10.95	-13.1	5,034	-0.26%
2021/01/12	15	10.92	0	0.00	10.90	15	4,950	0.30%
2021/01/11	6	11.00	7	11.00	11.00	-1	4,897	-0.02%
2021/01/06	10	10.85	0	0.00	10.80	10	4,705	0.21%
2021/01/05	5	10.85	5	10.85	10.85	0	4,619	0.00%
2021/01/04	0	0.00	1.1	10.85	10.85	-1.1	4,590	-0.02%
2020/12/30	7.8	10.82	12	10.78	10.90	-4.2	4,442	-0.09%
2020/12/29	2	10.75	5	10.70	10.75	-3	4,263	-0.07%
2020/12/28	2.1	10.75	0	0.00	10.75	2.1	4,227	0.05%
2020/12/23	1	10.70	0.1	10.75	10.75	0.9	4,173	0.02%
2020/12/22	24	10.75	10	10.75	10.75	14	4,135	0.34%
2020/12/16	5	10.85	0	0.00	10.90	5	4,050	0.12%
2020/12/15	1	10.85	0	0.00	10.80	1	4,044	0.02%
2020/12/14	0	0.00	27.4	10.86	10.85	-27.4	4,008	-0.68%
2020/12/11	4	10.88	0	0.00	10.95	4	3,970	0.10%
2020/12/09	2	10.80	0	0.00	10.85	2	3,916	0.05%
2020/12/08	4	10.90	10.2	10.90	10.90	-6.2	3,796	-0.16%
2020/12/04	0	0.00	0.1	11.00	10.95	-0.1	3,662	0.00%
2020/12/02	0.6	10.95	2.1	10.95	10.95	-1.5	3,684	-0.04%
2020/12/01	0	0.00	2	10.90	10.95	-2	3,771	-0.05%
2020/11/30	5	11.00	0	0.00	10.90	5	3,828	0.13%
2020/11/26	0.3	11.00	0	0.00	11.00	0.3	3,875	0.01%
2020/11/24	2	11.00	0.8	11.00	11.05	1.2	3,969	0.03%
2020/11/23	5	11.00	0	0.00	11.00	5	4,016	0.12%
2020/11/20	15	11.00	0	0.00	11.00	15	4,350	0.34%
2020/11/13	1	10.95	0	0.00	11.00	1	5,210	0.02%
2020/11/10	0	0.00	0.2	10.95	11.00	-0.2	5,314	0.00%
2020/11/09	0	0.00	4	10.95	10.95	-4	5,351	-0.07%
2020/11/05	2	10.90	0	0.00	10.85	2	5,435	0.04%
2020/11/04	2	10.90	0	0.00	10.95	2	5,508	0.04%
2020/11/03	2	10.90	2	10.95	10.95	0	5,552	0.00%
2020/11/02	2	10.90	15	10.85	10.90	-13	5,625	-0.23%
2020/10/30	0	0.00	15	10.85	10.85	-15	5,639	-0.27%
2020/10/29	0.2	10.85	0.1	10.90	10.85	0.2	5,632	0.00%
2020/10/28	1	10.90	0	0.00	10.85	1	5,655	0.02%
2020/10/27	0	0.00	1	11.00	10.90	-1	5,646	-0.02%
2020/10/23	0	0.00	10	10.80	10.80	-10	5,613	-0.18%
2020/10/21	1	10.75	0	0.00	10.80	1	5,745	0.02%
2020/10/16	0	10.80	10	10.75	10.75	-10	5,818	-0.17%
2020/10/15	2	10.80	0	0.00	10.80	2	5,921	0.03%
2020/10/12	0	0.00	8	10.93	10.90	-8	6,024	-0.13%
2020/10/08	2	10.90	2	10.95	10.95	0	6,061	0.00%
2020/09/30	0.2	10.80	0	0.00	10.70	0.2	6,198	0.00%
2020/09/28	0	0.00	2	10.65	10.65	-2	6,203	-0.03%
2020/09/24	1	10.55	5	10.55	10.50	-4	6,315	-0.06%
2020/09/22	3	10.83	1	10.80	10.75	2	6,199	0.03%
2020/09/21	3	10.90	0	0.00	10.90	3	6,160	0.05%
2020/09/15	5	10.90	0	0.00	10.90	5	6,278	0.08%
2020/09/11	3	11.00	6	10.95	10.95	-3	6,299	-0.05%
2020/09/09	5	10.97	0	0.00	10.95	5	6,353	0.08%
2020/09/08	1	11.05	0	0.00	11.05	1	6,378	0.02%
2020/09/07	4	10.80	4	10.88	10.95	0	6,471	0.00%
2020/09/04	9	10.84	0	0.00	10.80	9	6,554	0.14%
2020/09/02	6	11.00	0	0.00	11.00	6	6,491	0.09%
2020/08/31	2	11.30	8	11.20	11.15	-6	6,466	-0.09%
2020/08/28	2	11.25	2	11.30	11.30	0	6,430	0.00%
2020/08/27	11	11.35	0	0.00	11.30	11	6,530	0.17%
2020/08/26	7	11.25	3	11.30	11.30	4	6,487	0.06%
2020/08/25	0	0.00	20	12.05	12.10	-20	6,157	-0.32%
2020/08/24	2	12.00	0	0.00	12.00	2	5,885	0.03%
2020/08/21	1	12.05	12	12.00	12.05	-11	5,735	-0.19%
2020/08/20	22	12.01	0	0.00	11.90	22	5,667	0.39%
2020/08/19	5	12.10	0	0.00	12.10	5	5,449	0.09%
2020/08/18	1	12.05	0.2	12.10	12.10	0.8	5,388	0.02%
2020/08/17	2	12.05	1	12.00	12.05	1	5,363	0.02%
2020/08/14	1	12.00	0	0.00	11.95	1	5,231	0.02%
2020/08/13	0	0.00	10	12.00	12.00	-10	5,205	-0.19%
2020/08/12	10.6	12.00	0	0.00	12.00	10.6	5,115	0.21%
2020/08/11	2.2	12.00	1	12.00	11.95	1.2	5,056	0.02%
2020/08/10	2	11.95	0	0.00	12.00	2	5,032	0.04%
2020/08/07	0	0.00	3	11.90	11.95	-3	4,985	-0.06%
2020/07/29	0	0.00	1	11.70	11.70	-1	5,138	-0.02%
2020/07/27	2	11.70	0	0.00	11.70	2	5,255	0.04%
2020/07/24	2	11.85	0.9	11.85	11.85	1.1	5,214	0.02%
2020/07/22	0	0.00	3	11.95	11.95	-3	5,272	-0.06%
2020/07/21	0	0.00	4.4	11.85	11.95	-4.4	5,290	-0.08%
2020/07/20	2	11.85	0	0.00	11.80	2	5,195	0.04%
2020/07/17	0	0.00	2	11.90	11.90	-2	5,220	-0.04%
2020/07/16	3	11.90	0	0.00	11.90	3	5,303	0.06%
2020/07/15	0	0.00	5.1	11.77	11.80	-5.1	5,275	-0.10%
2020/07/14	5	11.75	0	0.00	11.75	5	5,395	0.09%
2020/07/10	2	11.75	3	11.75	11.75	-1	5,566	-0.02%
2020/07/09	0	0.00	0.1	11.85	11.85	-0.1	5,594	0.00%
2020/07/08	5	11.85	0	0.00	11.85	5	5,648	0.09%
2020/07/07	10	11.85	12	11.81	11.80	-2	5,806	-0.03%
2020/07/06	0	0.00	0.1	11.85	11.85	-0.1	5,902	0.00%
2020/07/03	11	11.75	0	0.00	11.70	11	5,943	0.19%
2020/06/29	2	11.65	0	0.00	11.65	2	6,119	0.03%
2020/06/23	4	11.79	2	11.80	11.75	2	6,260	0.03%
2020/06/22	3	11.85	2	11.85	11.80	1	6,373	0.02%
2020/06/18	5	11.85	1	11.85	11.90	4	6,735	0.06%
2020/06/17	0	0.00	2	11.83	11.90	-2	6,813	-0.03%
2020/06/15	1	11.65	0	0.00	11.70	1	7,552	0.01%
2020/06/12	12	11.65	2	11.55	11.70	10	7,744	0.13%
2020/06/11	0	0.00	2	11.80	11.80	-2	7,862	-0.03%
2020/06/09	0	0.00	0	11.95	11.95	0	8,425	0.00%
2020/06/05	0.2	11.90	0	0.00	11.85	0.2	8,808	0.00%
2020/06/03	1.1	11.85	5	11.80	11.85	-3.9	9,227	-0.04%
2020/06/02	0	0.00	1	11.60	11.65	-1	9,165	-0.01%
2020/06/01	0	0.00	1	11.55	11.55	-1	9,162	-0.01%
2020/05/28	3	11.50	90	11.50	11.50	-87	9,131	-0.95%
2020/05/26	2	11.45	0	0.00	11.45	2	9,374	0.02%
2020/05/25	10	11.40	0	0.00	11.40	10	9,598	0.10%
2020/05/22	1	11.40	0	0.00	11.40	1	9,636	0.01%
2020/05/18	0	0.00	1.8	11.40	11.35	-1.8	9,669	-0.02%
2020/05/14	2	11.35	0	0.00	11.35	2	9,660	0.02%
2020/05/12	1	11.40	0	0.00	11.35	1	9,624	0.01%
2020/05/11	12	11.49	0	0.00	11.40	12	9,616	0.12%
2020/05/06	0	0.00	1	11.20	11.20	-1	9,531	-0.01%
2020/05/04	1	11.25	13	11.25	11.25	-12	9,688	-0.12%
2020/04/30	91	11.50	12	11.48	11.45	79	9,665	0.82%
2020/04/29	3	11.35	2	11.30	11.30	1	9,745	0.01%
2020/04/27	2	11.05	0	0.00	11.10	2	10,092	0.02%
2020/04/21	2	10.90	206	10.85	10.85	-204	10,114	-2.02%	大賣/鉅額交易
2020/04/17	10	11.15	0	0.00	11.00	10	10,054	0.10%
2020/04/16	1	11.00	0	0.00	11.00	1	9,942	0.01%
2020/04/15	0	0.00	1	11.15	11.15	-1	9,875	-0.01%
2020/04/14	0	11.05	0	0.00	11.00	0	9,838	0.00%
2020/04/13	201	10.85	3	10.80	10.80	198	9,830	2.01%	大買/鉅額交易
2020/04/10	0.3	11.00	0	0.00	10.95	0.3	9,773	0.00%
2020/04/09	0	0.00	5	10.60	10.65	-5	9,640	-0.05%
2020/04/07	3	10.30	0	0.00	10.35	3	9,413	0.03%
2020/04/06	4	10.10	5	10.10	10.20	-1	9,380	-0.01%
2020/03/31	2	10.25	0	0.00	10.35	2	9,234	0.02%
2020/03/30	1	10.35	5	10.15	10.25	-4	9,179	-0.04%
2020/03/27	4.5	10.50	2	10.45	10.45	2.5	9,041	0.03%
2020/03/25	9	10.56	7	10.51	10.55	2	8,761	0.02%
2020/03/24	10	10.04	7	10.15	10.00	3	8,512	0.04%
2020/03/23	2	9.44	0	0.00	9.69	2	8,362	0.02%
2020/03/20	8	9.82	2	9.62	9.90	6	8,291	0.07%
2020/03/19	37	9.46	7	9.20	9.16	30	8,036	0.37%
2020/03/18	26.3	10.16	2	10.30	10.05	24.3	7,533	0.32%
2020/03/17	10	10.39	0	0.00	10.25	10	7,335	0.14%
2020/03/16	6	10.93	1	11.00	10.75	5	7,126	0.07%
2020/03/13	3	10.83	0	0.00	11.20	3	6,913	0.04%
2020/03/12	3	11.63	3	11.72	11.65	0	6,467	0.00%
2020/03/11	1	12.05	0	0.00	11.95	1	6,105	0.02%
2020/03/10	2	11.95	1	11.90	12.00	1	6,024	0.02%
2020/03/09	16	12.10	0	0.00	12.05	16	5,785	0.28%
2020/03/06	0	0.00	3	12.25	12.25	-3	5,553	-0.05%
2020/03/05	0	0.00	0.2	12.35	12.30	-0.2	5,547	0.00%
2020/03/04	1	12.20	0	0.00	12.25	1	5,533	0.02%
2020/03/02	1	12.25	10.5	12.20	12.20	-9.5	5,524	-0.17%
2020/02/27	2	12.38	1	12.35	12.35	1	5,330	0.02%
2020/02/26	6.4	12.30	0	0.00	12.35	6.4	5,257	0.12%
2020/02/21	1	12.30	0	0.00	12.30	1	4,969	0.02%
2020/02/20	3	12.40	0	0.00	12.35	3	4,984	0.06%
2020/02/13	0	0.00	1	12.30	12.30	-1	5,061	-0.02%
2020/02/12	2	12.25	0	0.00	12.25	2	5,200	0.04%
2020/02/11	6	12.21	1	12.25	12.25	5	5,280	0.09%
2020/02/03	4.5	11.98	0	0.00	12.05	4.5	5,305	0.08%
2020/01/30	23	12.16	38	12.11	12.10	-15	4,971	-0.30%
2020/01/20	2	12.45	1	12.45	12.50	1	4,664	0.02%
2020/01/17	3	12.45	0	0.00	12.45	3	4,600	0.07%
2020/01/16	0.7	12.45	0	0.00	12.45	0.7	4,618	0.02%
2020/01/14	0.5	12.45	0	0.00	12.45	0.5	4,585	0.01%
2020/01/13	3.7	12.37	0	0.00	12.40	3.7	4,568	0.08%
2020/01/10	0.3	12.25	1	12.25	12.30	-0.7	4,650	-0.02%
2020/01/09	10	12.25	18	12.25	12.25	-8	4,636	-0.17%
2020/01/08	0	0.00	16	12.29	12.20	-16	4,629	-0.35%
2020/01/07	0	0.00	1	12.20	12.30	-1	4,570	-0.02%
2020/01/06	1	12.10	0	0.00	12.15	1	4,541	0.02%
2020/01/03	5	12.05	0.3	12.10	12.10	4.7	4,529	0.10%
2020/01/02	4	12.05	6	12.01	12.05	-2	4,500	-0.04%
2019/12/31	1	12.05	0	0.00	12.00	1	4,516	0.02%
2019/12/30	0	0.00	12	12.00	12.00	-12	4,499	-0.27%
2019/12/27	0.5	12.00	0	0.00	12.00	0.5	4,502	0.01%
2019/12/26	0.5	12.00	2	11.95	11.95	-1.5	4,518	-0.03%
2019/12/25	15	11.95	0	0.00	12.00	15	4,558	0.33%
2019/12/24	0	0.00	2	11.95	11.95	-2	4,634	-0.04%
2019/12/23	0	0.00	2	11.95	12.00	-2	4,645	-0.04%
2019/12/17	11	11.95	0	0.00	11.95	11	4,780	0.23%
2019/12/16	1	11.95	0	0.00	11.95	1	4,790	0.02%
2019/12/13	2	11.90	0	0.00	11.90	2	4,808	0.04%
2019/12/12	0.8	11.90	0	0.00	11.90	0.8	4,794	0.02%
2019/12/09	10	11.85	0	0.00	11.85	10	4,767	0.21%
2019/12/06	2	11.85	0	0.00	11.85	2	4,763	0.04%
2019/12/05	1	11.85	1	11.85	11.85	0	4,792	0.00%
2019/12/03	2	11.90	1	11.90	11.95	1	4,797	0.02%
2019/12/02	0	0.00	1	11.90	11.95	-1	4,797	-0.02%
2019/11/26	2	11.95	0	0.00	11.90	2	4,778	0.04%
2019/11/22	1	11.90	0	0.00	11.90	1	5,085	0.02%
2019/11/21	10	11.90	0	0.00	11.90	10	5,276	0.19%
2019/11/20	0.3	11.95	0	0.00	11.95	0.3	5,334	0.01%
2019/11/18	6.9	11.90	0	0.00	11.90	6.9	5,473	0.13%
2019/11/14	2	11.90	0	0.00	11.90	2	5,493	0.04%
2019/11/13	2	11.95	0	0.00	11.95	2	5,561	0.04%
2019/11/12	1	12.00	1	12.00	12.00	0	5,614	0.00%
2019/11/11	12	11.99	0	0.00	11.95	12	5,657	0.21%
2019/11/08	10	11.90	1	11.90	11.95	9	5,546	0.16%
2019/11/07	13	11.90	0	0.00	11.85	13	5,492	0.24%
2019/11/06	10	11.85	3	11.80	11.85	7	5,447	0.13%
2019/11/05	25	11.84	0	0.00	11.85	25	5,393	0.46%
2019/11/04	1	11.80	0	0.00	11.85	1	5,475	0.02%
2019/11/01	0.3	11.80	0	0.00	11.80	0.3	5,450	0.01%
2019/10/30	2	11.75	0	0.00	11.80	2	5,514	0.04%
2019/10/28	3	11.80	0	0.00	11.75	3	5,520	0.05%
2019/10/25	1	11.85	0	0.00	11.80	1	5,506	0.02%
2019/10/24	0.7	11.85	0	0.00	11.85	0.7	5,485	0.01%
2019/10/22	1	11.80	0	0.00	11.80	1	5,551	0.02%
2019/10/18	0	0.00	1	11.80	11.90	-1	5,619	-0.02%
2019/10/16	0.6	11.85	0	0.00	11.80	0.6	5,484	0.01%
2019/10/15	0	0.00	1.1	11.81	11.85	-1.1	5,482	-0.02%
2019/10/14	0	0.00	0.2	11.85	11.85	-0.2	5,481	0.00%
2019/10/07	4	11.76	0	0.00	11.75	4	5,497	0.07%
2019/10/04	1	11.80	0	0.00	11.75	1	5,483	0.02%
2019/10/03	3	11.77	2	11.80	11.75	1	5,482	0.02%
2019/10/01	2	11.85	0	0.00	11.85	2	5,480	0.04%
2019/09/27	5	11.87	0	0.00	11.85	5	5,447	0.09%
2019/09/24	4	11.98	0	0.00	11.95	4	5,538	0.07%
2019/09/23	1	11.95	0	0.00	12.00	1	5,509	0.02%
2019/09/20	2	11.90	0	0.00	11.95	2	5,538	0.04%
2019/09/19	2	11.95	0	0.00	11.95	2	5,497	0.04%
2019/09/18	1	11.90	0	0.00	11.95	1	5,488	0.02%
2019/09/17	0	0.00	1	11.90	11.90	-1	5,493	-0.02%
2019/09/12	1	12.00	0	0.00	11.95	1	5,602	0.02%
2019/09/11	55	11.95	0	0.00	12.00	55	5,706	0.96%
2019/09/09	0	0.00	1	11.85	11.85	-1	5,684	-0.02%
2019/09/06	3	11.75	0	0.00	11.80	3	5,681	0.05%
2019/09/05	50	11.75	0	0.00	11.80	50	5,745	0.87%
2019/09/04	2	11.78	0	0.00	11.80	2	5,954	0.03%
2019/09/03	1	11.75	1	11.75	11.75	0	6,119	0.00%
2019/08/30	3	11.65	8	11.70	11.80	-5	6,498	-0.08%
2019/08/29	4	11.75	8	11.72	11.75	-4	6,575	-0.06%
2019/08/28	9	11.62	1	11.75	11.75	8	6,656	0.12%
2019/08/27	3	11.58	30	11.58	11.60	-27	6,643	-0.41%
2019/08/26	7	12.41	201	12.44	12.45	-194	6,459	-3.00%	大賣/鉅額交易
2019/08/23	5.3	12.47	0	0.00	12.50	5.3	6,289	0.08%
2019/08/22	3	12.50	0	0.00	12.50	3	6,224	0.05%
2019/08/21	2	12.53	0	0.00	12.50	2	6,194	0.03%
2019/08/19	1	12.55	1	12.50	12.55	0	6,294	0.00%
2019/08/16	20	12.41	0	0.00	12.45	20	6,276	0.32%
2019/08/15	11	12.40	0	0.00	12.35	11	6,222	0.18%
2019/08/13	2	12.50	1.2	12.46	12.45	0.8	6,170	0.01%
2019/08/12	3	12.52	0	0.00	12.50	3	6,160	0.05%
2019/08/07	10	12.30	0	0.00	12.30	10	6,166	0.16%
2019/08/06	0	0.00	19.1	12.22	12.25	-19.1	6,224	-0.31%
2019/08/05	2	12.30	153	12.30	12.30	-151	6,174	-2.45%	大賣/鉅額交易
2019/08/02	6	12.41	0	0.00	12.40	6	6,213	0.10%
2019/08/01	4	12.60	0	0.00	12.55	4	6,158	0.06%
2019/07/31	1	12.70	0	0.00	12.65	1	6,169	0.02%
2019/07/25	2	12.78	0	0.00	12.80	2	6,663	0.03%
2019/07/24	7	12.76	11	12.75	12.70	-4	6,821	-0.06%
2019/07/23	1	12.80	1	12.75	12.80	0	6,955	0.00%
2019/07/22	1	12.65	0	0.00	12.75	1	7,128	0.01%
2019/07/19	1	12.65	10.5	12.60	12.65	-9.5	7,092	-0.13%
2019/07/17	1	12.55	0	0.00	12.55	1	7,086	0.01%
2019/07/16	1.8	12.58	0	0.00	12.55	1.8	7,046	0.03%
2019/07/15	100	12.60	0	0.00	12.60	100	7,034	1.42%
2019/07/12	0	0.00	0.6	12.60	12.60	-0.6	7,022	-0.01%
2019/07/10	0.2	12.50	0	0.00	12.50	0.2	7,008	0.00%
2019/07/08	0	12.45	1	12.45	12.45	-1	7,020	-0.01%
2019/07/05	1	12.40	0	0.00	12.45	1	7,018	0.01%
2019/07/03	3	12.30	0	0.00	12.40	3	7,239	0.04%
2019/07/02	0	0.00	10	12.35	12.30	-10	7,284	-0.14%
2019/07/01	5	12.47	5.8	12.46	12.45	-0.8	7,237	-0.01%
2019/06/27	0	0.00	32	12.50	12.50	-32	7,246	-0.44%
2019/06/25	10	12.40	0	0.00	12.45	10	7,224	0.14%
2019/06/24	1	12.45	0	0.00	12.45	1	7,254	0.01%
2019/06/20	4	12.46	0	0.00	12.50	4	7,287	0.05%
2019/06/19	0.3	12.50	0	0.00	12.55	0.3	7,346	0.00%
2019/06/18	0	0.00	0.5	12.50	12.50	-0.5	7,272	-0.01%
2019/06/17	0	0.00	10	12.50	12.45	-10	7,354	-0.14%
2019/06/14	2	12.35	20	12.45	12.35	-18	7,446	-0.24%
2019/06/12	4	12.11	1	12.25	12.25	3	7,738	0.04%
2019/06/11	3	12.60	0	0.00	12.50	3	7,488	0.04%
2019/06/10	0	0.00	6.8	12.70	12.70	-6.8	7,366	-0.09%
2019/06/06	0	0.00	5	12.65	12.55	-5	7,260	-0.07%
2019/06/05	0	0.00	5	12.40	12.45	-5	7,010	-0.07%
2019/05/31	0	0.00	2	12.25	12.25	-2	6,870	-0.03%
2019/05/27	0	0.00	10	12.15	12.20	-10	6,759	-0.15%
2019/05/20	2	11.90	0	0.00	11.90	2	6,529	0.03%
2019/05/16	15	11.75	0	0.00	11.80	15	6,538	0.23%
2019/05/10	0	0.00	2	11.93	11.90	-2	6,424	-0.03%
2019/05/09	4	11.80	0	0.00	11.85	4	6,341	0.06%
2019/05/06	12	11.85	0	0.00	11.85	12	6,235	0.19%
2019/05/03	12	12.04	520	12.05	12.05	-508	6,031	-8.42%	大賣/鉅額交易
2019/05/02	1	12.00	6	12.09	12.15	-5	5,909	-0.08%
2019/04/30	2	11.95	12	11.95	12.00	-10	5,811	-0.17%
2019/04/29	1	11.80	510	11.68	11.80	-509	5,626	-9.05%	大賣/鉅額交易
2019/04/26	0	0.00	0.1	11.50	11.50	-0.1	5,418	0.00%
2019/04/25	1	11.40	0	0.00	11.40	1	5,215	0.02%
2019/04/24	500	11.35	5	11.35	11.35	495	5,158	9.59%	大買/鉅額交易
2019/04/23	0	0.00	4	11.35	11.35	-4	5,166	-0.08%
2019/04/19	3	11.25	0	0.00	11.30	3	5,304	0.06%
2019/04/17	0	0.00	2	11.25	11.25	-2	5,287	-0.04%
2019/04/16	1	11.20	0	0.00	11.25	1	5,247	0.02%
2019/04/11	0	0.00	1	11.25	11.25	-1	5,135	-0.02%
2019/04/10	10	11.20	0	0.00	11.25	10	5,099	0.20%
2019/04/09	0	0.00	30.2	11.35	11.30	-30.2	4,895	-0.62%
2019/04/08	12	11.35	0	0.00	11.35	12	4,826	0.25%
2019/04/03	0	0.00	1	11.40	11.35	-1	4,730	-0.02%
2019/03/29	2	11.40	4	11.40	11.40	-2	4,544	-0.04%
2019/03/28	0.9	11.40	2	11.35	11.40	-1.1	4,474	-0.02%
2019/03/27	0	0.00	2	11.35	11.40	-2	4,445	-0.04%
2019/03/25	0	0.00	1	11.15	11.20	-1	4,347	-0.02%
2019/03/22	0	0.00	21.6	11.26	11.30	-21.6	4,262	-0.51%
2019/03/21	0	0.00	2.2	11.30	11.30	-2.2	4,179	-0.05%
2019/03/20	0	0.00	5	11.25	11.30	-5	4,143	-0.12%
2019/03/19	10	11.40	0	0.00	11.40	10	4,032	0.25%
2019/03/18	4	11.10	0	0.00	11.30	4	3,907	0.10%
2019/03/15	2	11.05	0	0.00	11.05	2	3,756	0.05%
2019/03/07	15	10.88	21	10.92	10.85	-6	3,593	-0.17%
2019/03/05	1	10.75	0	0.00	10.70	1	3,415	0.03%
2019/03/04	5	10.65	15	10.73	10.75	-10	3,395	-0.29%
2019/02/27	14	10.69	0	0.00	10.65	14	3,338	0.42%
2019/02/26	2	10.70	2	10.70	10.70	0	3,328	0.00%
2019/02/25	8	10.60	0	0.00	10.65	8	3,279	0.24%
2019/02/22	0	0.00	12	10.65	10.65	-12	3,243	-0.37%
2019/02/21	22	10.60	0	0.00	10.60	22	3,246	0.68%
2019/02/20	0	0.00	10	10.60	10.65	-10	3,215	-0.31%
2019/02/18	2	10.55	1	10.60	10.60	1	3,125	0.03%
2019/02/15	4	10.55	0	0.00	10.55	4	3,103	0.13%
2019/02/12	0	0.00	0	10.55	10.50	0	2,996	0.00%
2019/02/11	0	0.00	4	10.55	10.50	-4	3,011	-0.13%
2019/01/30	8	10.45	0	0.00	10.50	8	2,916	0.27%
2019/01/29	3	10.45	0	0.00	10.45	3	2,872	0.10%
2019/01/28	6	10.45	0	0.00	10.50	6	2,861	0.21%
2019/01/25	0	0.00	1	10.45	10.45	-1	2,811	-0.04%
2019/01/24	8	10.40	5	10.45	10.45	3	2,781	0.11%
2019/01/23	2	10.40	0	0.00	10.40	2	2,795	0.07%
2019/01/22	10	10.40	0	0.00	10.45	10	2,773	0.36%
2019/01/18	10	10.35	0	0.00	10.40	10	2,762	0.36%
2019/01/16	22	10.35	0	0.00	10.30	22	2,877	0.76%
2019/01/15	8	10.30	10	10.40	10.35	-2	2,893	-0.07%
2019/01/14	10	10.35	0	0.00	10.35	10	2,859	0.35%
2019/01/11	0	0.00	20	10.31	10.35	-20	3,041	-0.66%
2019/01/09	0	0.00	1	10.25	10.25	-1	2,971	-0.03%
2019/01/04	7	10.10	0	0.00	10.10	7	3,127	0.22%
2019/01/03	1	10.15	0	0.00	10.15	1	3,301	0.03%
2019/01/02	2.9	10.17	0	0.00	10.15	2.9	3,317	0.09%
2018/12/25	0	0.00	5	10.10	10.10	-5	3,440	-0.15%
2018/12/24	2	10.15	0	0.00	10.15	2	3,449	0.06%
2018/12/22	1	10.15	0	0.00	10.15	1	3,483	0.03%
2018/12/20	5	10.10	0	0.00	10.15	5	3,624	0.14%
2018/12/19	5.1	10.20	0	0.00	10.20	5.1	3,665	0.14%
2018/12/17	10	10.20	2	10.20	10.25	8	3,658	0.22%
2018/12/11	0	0.00	0.3	10.20	10.15	-0.3	3,724	-0.01%
2018/12/10	2	10.13	3	10.20	10.20	-1	3,816	-0.03%
2018/12/07	0	0.00	0.8	10.20	10.20	-0.8	3,835	-0.02%
2018/12/06	5	10.15	0	0.00	10.15	5	3,851	0.13%
2018/12/04	5	10.35	0	0.00	10.35	5	3,871	0.13%
2018/12/03	0	0.00	0	10.30	10.30	0	3,900	0.00%
2018/11/30	10	10.20	0	0.00	10.20	10	3,908	0.26%
2018/11/28	0	0.00	10	10.30	10.25	-10	3,926	-0.25%
2018/11/26	0	0.00	1	10.25	10.25	-1	4,003	-0.02%
2018/11/23	20	10.20	0	0.00	10.15	20	4,054	0.49%
2018/11/22	0	0.00	2	10.25	10.20	-2	4,037	-0.05%
2018/11/08	0	0.00	2	10.35	10.35	-2	4,223	-0.05%
2018/10/26	33	10.05	1	10.15	10.15	32	4,493	0.71%
2018/10/25	2	9.99	0	0.00	10.10	2	4,433	0.05%
2018/10/24	2	10.10	0	0.00	10.15	2	4,588	0.04%
2018/10/23	0	0.00	1	10.20	10.15	-1	4,772	-0.02%
2018/10/19	2	10.20	0	0.00	10.25	2	4,913	0.04%
2018/10/17	0	0.00	2	10.40	10.40	-2	4,813	-0.04%
2018/10/16	6	10.30	29	10.37	10.35	-23	4,846	-0.47%
2018/10/12	2	10.30	15	10.27	10.35	-13	4,771	-0.27%
2018/10/11	32	10.28	0	0.00	10.25	32	4,722	0.68%
2018/10/05	1	10.60	0	0.00	10.50	1	4,625	0.02%
2018/10/01	0	0.00	5	10.75	10.75	-5	4,506	-0.11%
2018/09/28	0	0.00	5	10.75	10.75	-5	4,511	-0.11%
2018/09/21	0	0.00	5	10.65	10.70	-5	4,416	-0.11%
2018/09/20	0.5	10.70	22	10.67	10.70	-21.5	4,393	-0.49%
2018/09/17	0	0.00	2	10.65	10.60	-2	4,390	-0.05%
2018/09/13	3	10.60	2	10.60	10.60	1	4,288	0.02%
2018/09/11	14.6	10.45	0	0.00	10.50	14.6	4,227	0.34%
2018/09/10	8	10.45	0.8	10.45	10.45	7.2	4,240	0.17%
2018/09/07	0	0.00	3	10.45	10.45	-3	4,190	-0.07%
2018/09/06	0	0.00	50	10.45	10.40	-50	4,165	-1.20%
2018/09/05	3	10.40	0	0.00	10.40	3	4,151	0.07%
2018/09/04	0	0.00	53	10.45	10.45	-53	4,076	-1.30%
2018/09/03	2	10.40	0	0.00	10.45	2	4,100	0.05%
2018/08/27	0	0.00	8	10.25	10.30	-8	4,122	-0.19%
2018/08/22	2	10.25	0	0.00	10.25	2	4,163	0.05%
2018/08/21	2	10.20	0	0.00	10.20	2	4,132	0.05%
2018/08/17	2	10.15	0	0.00	10.20	2	4,098	0.05%
2018/08/16	100	10.11	2	10.15	10.15	98	4,070	2.41%
2018/08/15	100	10.16	2	10.15	10.15	98	4,057	2.42%
2018/08/14	0	0.00	5	10.15	10.15	-5	4,055	-0.12%
2018/08/13	0	0.00	1	10.20	10.20	-1	4,082	-0.02%
2018/08/10	5	10.25	0	0.00	10.30	5	4,037	0.12%
2018/08/07	1	10.30	0	0.00	10.30	1	3,976	0.03%
2018/08/06	100	10.30	0	0.00	10.35	100	3,963	2.52%
2018/08/02	6	10.18	1	10.15	10.15	5	3,941	0.13%
2018/08/01	0	0.00	2	10.23	10.25	-2	3,873	-0.05%
2018/07/31	20	10.05	5	10.13	10.15	15	3,844	0.39%
2018/07/30	15	10.61	0	0.00	10.65	15	3,618	0.41%
2018/07/27	1	10.65	32	10.65	10.65	-31	3,390	-0.91%
2018/07/26	4	10.65	20	10.65	10.65	-16	3,323	-0.48%
2018/07/25	1	10.60	20	10.60	10.60	-19	3,298	-0.58%
2018/07/24	0	0.00	40	10.55	10.55	-40	3,283	-1.22%
2018/07/23	0	0.00	80	10.53	10.50	-80	3,231	-2.48%
2018/07/20	0	0.00	66	10.50	10.50	-66	3,157	-2.09%
2018/07/19	0	0.00	10	10.50	10.45	-10	3,156	-0.32%
2018/07/18	0	0.00	42	10.50	10.50	-42	3,161	-1.33%
2018/07/16	2	10.40	0	0.00	10.40	2	3,098	0.06%
2018/07/03	0	0.00	1	10.30	10.30	-1	3,153	-0.03%
2018/06/29	1	10.40	0	0.00	10.45	1	3,164	0.03%
2018/06/27	1	10.40	0	0.00	10.40	1	3,159	0.03%
2018/06/25	0	0.00	0	10.50	10.50	0	3,141	0.00%
2018/06/22	1	10.45	0	0.00	10.45	1	3,173	0.03%
2018/06/20	0	0.00	2	10.50	10.50	-2	3,237	-0.06%
2018/06/19	10	10.50	0	0.00	10.45	10	3,242	0.31%
2018/06/11	0	0.00	5	10.44	10.50	-5	3,430	-0.15%
2018/06/07	2	10.45	0	0.00	10.45	2	3,475	0.06%
2018/06/05	1	10.40	0	0.00	10.45	1	3,406	0.03%
2018/06/04	0	0.00	2	10.40	10.40	-2	3,396	-0.06%
2018/05/31	2	10.35	0	0.00	10.30	2	3,413	0.06%
2018/05/30	0	0.00	1	10.35	10.35	-1	3,451	-0.03%
2018/05/22	0	0.00	2	10.40	10.35	-2	3,657	-0.05%
2018/05/16	2	10.35	0	0.00	10.40	2	3,913	0.05%
2018/05/10	2	10.30	10	10.30	10.35	-8	4,326	-0.18%
2018/05/09	0	0.00	10	10.30	10.35	-10	4,326	-0.23%
2018/05/03	20	10.30	2	10.30	10.35	18	4,432	0.41%
2018/05/02	32	10.30	0	0.00	10.30	32	4,416	0.72%
2018/04/30	0	0.00	3.5	10.25	10.25	-3.5	4,402	-0.08%
2018/04/26	0	0.00	27	10.20	10.15	-27	4,452	-0.61%
2018/04/20	2	10.20	0	0.00	10.20	2	4,702	0.04%
2018/04/19	11	10.20	10	10.20	10.20	1	4,747	0.02%
2018/04/13	18	10.20	0	0.00	10.20	18	4,906	0.37%
2018/04/12	22	10.20	0	0.00	10.25	22	4,963	0.44%
2018/04/11	4	10.20	0	0.00	10.20	4	4,993	0.08%
2018/04/10	0	0.00	42	10.15	10.20	-42	5,003	-0.84%
2018/04/09	0	0.00	40	10.15	10.20	-40	5,028	-0.80%
2018/04/03	4	10.16	0	0.00	10.15	4	5,016	0.08%
2018/04/02	1	10.20	0	0.00	10.20	1	5,002	0.02%
2018/03/28	2	10.25	0	0.00	10.25	2	4,931	0.04%
2018/03/27	7	10.25	0	0.00	10.25	7	4,912	0.14%
2018/03/26	4	10.20	0	0.00	10.20	4	4,871	0.08%
2018/03/23	14	10.25	0	0.00	10.25	14	4,854	0.29%
2018/03/22	0.3	10.35	0	0.00	10.30	0.3	4,828	0.01%
2018/03/20	6	10.35	0	0.00	10.35	6	4,859	0.12%
2018/03/19	2	10.40	0	0.00	10.40	2	4,873	0.04%
2018/03/16	0	10.40	5	10.40	10.40	-5	4,851	-0.10%
2018/03/14	1	10.25	1	10.25	10.25	0	4,641	0.00%
2018/03/13	3	10.20	0	0.00	10.25	3	4,605	0.07%
2018/03/06	6	10.15	50	10.15	10.10	-44	4,787	-0.92%
2018/03/05	0	0.00	11	10.15	10.10	-11	4,831	-0.23%
2018/03/02	5	10.15	0	0.00	10.10	5	4,769	0.10%
2018/02/26	13	10.15	0	0.00	10.15	13	4,673	0.28%
2018/02/23	50	10.25	0	0.00	10.20	50	4,680	1.07%
2018/02/21	5	10.15	0	0.00	10.15	5	4,736	0.11%
2018/02/12	0	0.00	24	10.04	10.00	-24	4,626	-0.52%
2018/02/08	10	9.98	0	0.00	10.00	10	4,451	0.22%
2018/02/07	1	9.99	28	9.99	10.00	-27	4,414	-0.61%
2018/02/06	21	9.96	76	9.96	9.88	-55	4,306	-1.28%
2018/02/05	2	10.08	0	0.00	10.05	2	4,029	0.05%
2018/02/02	8	10.20	1	10.20	10.15	7	3,992	0.18%
2018/02/01	0	0.00	10	10.15	10.10	-10	3,986	-0.25%
2018/01/31	2	10.10	0	0.00	10.10	2	3,981	0.05%
2018/01/26	0	0.00	0	10.20	10.20	0	3,907	0.00%
2018/01/24	0	0.00	20	10.20	10.20	-20	3,869	-0.52%
2018/01/23	1	10.20	20	10.20	10.20	-19	3,828	-0.50%
2018/01/18	2	10.25	3	10.30	10.20	-1	3,691	-0.03%
2018/01/17	0	0.00	22	10.25	10.25	-22	3,625	-0.61%
2018/01/16	0	0.00	2	10.30	10.25	-2	3,560	-0.06%
2018/01/15	0	0.00	4	10.24	10.25	-4	3,544	-0.11%
2018/01/12	24	10.20	1	10.15	10.20	23	3,618	0.64%
2018/01/11	1	10.15	4.7	10.14	10.15	-3.7	3,576	-0.10%
2018/01/10	2	10.10	2	10.10	10.05	0	3,512	0.00%
2018/01/09	35	10.15	3	10.10	10.10	32	3,492	0.92%
2018/01/08	5	10.11	1	10.10	10.10	4	3,454	0.12%
2018/01/05	6.5	10.02	2	10.05	10.05	4.5	3,377	0.13%
2018/01/04	2	10.05	0.1	10.00	10.05	1.9	3,321	0.06%
2018/01/03	2	9.98	0	0.00	9.97	2	3,281	0.06%
2018/01/02	10	9.91	0	0.00	9.91	10	3,221	0.31%