台中銀 (2812)-元大-新莊券商分點個股進出

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
17.80
漲跌
▲0.35
漲幅
+2.01%
成交量
8,573張
產業
上市金融類股
875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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	17.45	20	17.75	17.80	-18	8,881	-0.20%
2024/04/26	3	17.48	0	0.00	17.45	3	8,785	0.03%
2024/04/25	1	17.40	0	0.00	17.45	1	8,782	0.01%
2024/04/24	2	17.48	20	17.50	17.45	-18	8,771	-0.21%
2024/04/23	0	0.00	5	17.66	17.70	-5	8,759	-0.06%
2024/04/19	21.1	17.17	8.5	17.15	17.10	12.6	8,587	0.15%
2024/04/18	0	0.00	76	17.31	17.40	-76	8,456	-0.90%
2024/04/17	3	17.10	0	0.00	17.30	3	8,453	0.04%
2024/04/16	13.2	17.10	7.8	17.17	17.00	5.4	8,584	0.06%
2024/04/15	57.6	17.28	0	0.00	17.40	57.6	8,476	0.68%
2024/04/12	58.9	17.31	0	0.00	17.25	58.9	8,441	0.70%
2024/04/11	0	0.00	26	17.39	17.45	-26	8,412	-0.31%
2024/04/10	0	0.00	1	17.30	17.30	-1	8,352	-0.01%
2024/04/08	0	0.00	1.8	17.02	17.10	-1.8	8,280	-0.02%
2024/04/03	0.1	17.10	1	17.00	17.00	-0.9	8,262	-0.01%
2024/04/02	2	17.05	0	0.00	17.00	2	8,243	0.02%
2024/03/29	0	0.00	2	17.10	17.10	-2	8,224	-0.02%
2024/03/28	11.6	17.10	0	0.00	17.05	11.6	8,205	0.14%
2024/03/27	0.1	17.05	2	17.05	17.05	-2	8,207	-0.02%
2024/03/26	20	16.90	3.9	16.96	16.85	16.1	8,182	0.20%
2024/03/22	0.1	17.05	0	0.00	17.00	0.1	8,244	0.00%
2024/03/21	2	16.90	0	0.00	16.95	2	8,273	0.02%
2024/03/20	3.3	16.84	2	16.85	16.75	1.3	8,250	0.02%
2024/03/19	6.6	16.98	4	17.00	16.90	2.6	8,199	0.03%
2024/03/18	20	17.13	18	17.12	17.10	2	8,193	0.02%
2024/03/15	32.1	17.31	12.2	17.25	17.20	20	8,090	0.25%
2024/03/14	10	17.58	0	0.00	17.55	10	7,817	0.13%
2024/03/13	0.1	17.55	21.1	17.55	17.55	-21	7,716	-0.27%
2024/03/12	4	17.25	0	0.00	17.30	4	7,655	0.05%
2024/03/11	2	17.05	0	0.00	17.15	2	7,752	0.03%
2024/03/08	9	17.08	23	17.08	17.10	-14	7,737	-0.18%
2024/03/07	2	17.20	0	0.00	17.15	2	7,643	0.03%
2024/03/06	4.5	16.98	1	17.05	17.10	3.5	7,564	0.05%
2024/03/05	40	16.75	36	16.75	16.75	4	7,463	0.05%
2024/03/04	4	16.73	0	0.00	16.75	4	7,428	0.05%
2024/03/01	8	16.77	27	16.75	16.80	-19	7,384	-0.26%
2024/02/29	7	16.52	52.5	16.50	16.65	-45.5	7,294	-0.62%
2024/02/27	14	16.32	4	16.40	16.40	10	7,143	0.14%
2024/02/26	22	16.28	157.6	16.32	16.40	-135.6	7,083	-1.91%	大賣/鉅額交易
2024/02/23	2	15.70	1.2	15.75	15.70	0.8	6,620	0.01%
2024/02/22	2.1	15.75	5	15.80	15.80	-2.9	6,636	-0.04%
2024/02/21	12	15.70	10	15.65	15.85	2	6,618	0.03%
2024/02/20	5	15.60	0	0.00	15.60	5	6,703	0.07%
2024/02/16	4	15.49	0	0.00	15.50	4	6,724	0.06%
2024/02/15	4.1	15.45	5	15.40	15.50	-0.9	6,602	-0.01%
2024/02/05	6.1	15.35	3.7	15.40	15.35	2.4	6,461	0.04%
2024/02/02	23.1	15.27	6.3	15.29	15.40	16.8	6,356	0.26%
2024/02/01	75.3	15.18	46.7	15.23	15.30	28.6	6,057	0.47%
2024/01/31	0	0.00	13	15.75	15.70	-13	4,569	-0.28%
2024/01/30	2	15.90	4	15.95	15.85	-2	4,473	-0.04%
2024/01/29	2	15.95	0	0.00	15.95	2	4,450	0.04%
2024/01/25	1	16.00	29	15.91	15.90	-28	4,461	-0.63%
2024/01/23	4	15.90	0	15.90	15.95	4	4,477	0.09%
2024/01/22	6.2	15.89	0	0.00	15.85	6.2	4,498	0.14%
2024/01/19	1	15.80	0	0.00	15.95	1	4,497	0.02%
2024/01/17	10	15.81	0	0.00	15.80	10	4,485	0.22%
2024/01/16	14	15.95	2	15.90	15.90	12	4,430	0.27%
2024/01/15	4	16.13	3.2	16.12	16.10	0.8	4,366	0.02%
2024/01/12	0.1	16.10	5.7	16.10	16.15	-5.6	4,399	-0.13%
2024/01/11	15	16.20	2.3	16.18	16.20	12.7	4,382	0.29%
2024/01/10	0.4	16.15	4	16.10	16.15	-3.6	4,400	-0.08%
2024/01/08	5.1	15.98	0	0.00	15.90	5.1	4,216	0.12%
2024/01/05	1.1	15.95	2	16.00	15.95	-0.9	4,209	-0.02%
2024/01/04	2	15.95	0	0.00	15.95	2	4,224	0.05%
2023/12/26	1.5	15.95	0	0.00	15.95	1.5	4,327	0.03%
2023/12/25	4	15.85	0.5	15.90	15.80	3.5	4,334	0.08%
2023/12/22	4.1	15.75	0	0.00	15.70	4.1	4,353	0.10%
2023/12/21	2	15.78	4	15.75	15.75	-2	4,350	-0.05%
2023/12/20	4	15.89	1	15.90	15.90	3	4,329	0.07%
2023/12/19	0	0.00	14.5	15.85	15.75	-14.5	4,316	-0.34%
2023/12/18	14	15.99	0.2	16.00	15.95	13.8	4,231	0.33%
2023/12/13	7.1	16.42	0	0.00	16.20	7.1	4,085	0.17%
2023/12/12	2	16.45	0	0.00	16.50	2	3,978	0.05%
2023/12/11	25.5	16.40	4.5	16.37	16.45	21	3,940	0.53%
2023/12/08	0	0.00	2	16.18	16.20	-2	3,811	-0.05%
2023/12/07	1	16.10	0	0.00	16.05	1	3,739	0.03%
2023/12/06	0	0.00	4	16.04	16.05	-4	3,707	-0.11%
2023/12/05	0	0.00	4	15.80	15.80	-4	3,551	-0.11%
2023/12/04	1	15.75	0.1	15.80	15.80	0.9	3,503	0.03%
2023/12/01	3	15.72	0	0.00	15.75	3	3,500	0.09%
2023/11/30	1.1	15.65	0.1	15.65	15.80	1	3,475	0.03%
2023/11/29	0	0.00	6	15.61	15.65	-6	3,395	-0.18%
2023/11/23	0	0.00	1.1	15.65	15.70	-1.1	3,312	-0.03%
2023/11/22	0.1	15.45	6	15.40	15.50	-5.9	3,201	-0.19%
2023/11/20	0	0.00	7.2	15.35	15.40	-7.2	3,079	-0.23%
2023/11/17	16	15.10	13	15.26	15.35	3	3,026	0.10%
2023/11/16	0	0.00	0.7	15.05	15.05	-0.7	2,867	-0.02%
2023/11/15	0	0.00	0.6	15.05	15.00	-0.6	2,824	-0.02%
2023/11/14	1	14.95	0	0.00	14.95	1	2,820	0.04%
2023/11/13	2	14.95	0	0.00	14.90	2	2,868	0.07%
2023/11/10	0	0.00	9	14.85	14.90	-9	2,997	-0.30%
2023/11/09	0	14.90	2	14.85	14.90	-2	3,030	-0.07%
2023/11/08	2	14.85	3.1	14.83	14.85	-1.1	3,096	-0.04%
2023/11/06	0	0.00	5	14.85	14.90	-5	3,086	-0.16%
2023/11/03	3	14.80	6.2	14.83	14.80	-3.2	3,084	-0.10%
2023/11/02	0	0.00	30	14.75	14.80	-30	3,126	-0.96%
2023/11/01	10	14.65	0	0.00	14.70	10	3,122	0.32%
2023/10/31	10	14.65	0	0.00	14.70	10	3,135	0.32%
2023/10/30	10	14.65	27.3	14.70	14.65	-17.3	3,243	-0.53%
2023/10/27	0.5	14.78	0	0.00	14.70	0.5	3,250	0.02%
2023/10/26	2.8	14.71	22	14.66	14.75	-19.2	3,303	-0.58%
2023/10/25	0	0.00	1	14.75	14.75	-1	3,294	-0.03%
2023/10/24	1	14.70	0	0.00	14.75	1	3,336	0.03%
2023/10/23	13.1	14.80	0	0.00	14.80	13.1	3,373	0.39%
2023/10/20	2.2	14.76	0	0.00	14.85	2.2	3,402	0.06%
2023/10/18	100.5	14.90	0	0.00	14.90	100.5	3,467	2.90%
2023/10/17	1	14.90	0	0.00	14.90	1	3,476	0.03%
2023/10/16	0.5	14.95	245	14.86	14.95	-244.5	3,655	-6.69%	大賣/鉅額交易
2023/10/13	1	14.95	50	14.90	14.95	-49	4,098	-1.20%
2023/10/12	30.1	14.95	53	14.90	15.00	-22.9	4,414	-0.52%
2023/10/11	0	0.00	1	14.90	14.95	-1	4,524	-0.02%
2023/10/05	22	14.68	0	0.00	14.70	22	4,580	0.48%
2023/10/04	15.4	14.71	0	0.00	14.70	15.4	4,602	0.34%
2023/10/02	31	14.73	0	0.00	14.75	31	4,752	0.65%
2023/09/28	1	14.65	0	0.00	14.65	1	4,891	0.02%
2023/09/27	0	0.00	2	14.70	14.70	-2	4,938	-0.04%
2023/09/26	1	14.75	10.8	14.70	14.70	-9.8	4,961	-0.20%
2023/09/25	1.2	14.80	15	14.75	14.80	-13.8	5,037	-0.27%
2023/09/22	12.1	14.80	0	0.00	14.75	12.1	5,226	0.23%
2023/09/21	1.1	14.75	0	0.00	14.75	1.1	5,228	0.02%
2023/09/20	2	14.85	0	0.00	14.90	2	5,212	0.04%
2023/09/19	4	14.85	1	14.85	14.85	3	5,230	0.06%
2023/09/18	0.2	14.90	0	0.00	14.90	0.2	5,284	0.00%
2023/09/15	0	0.00	1	14.90	14.95	-1	5,308	-0.02%
2023/09/14	3.4	14.91	0	0.00	14.90	3.4	5,299	0.06%
2023/09/13	0	0.00	3	14.85	14.90	-3	5,311	-0.06%
2023/09/12	5	14.80	0	0.00	14.85	5	5,371	0.09%
2023/09/11	0	0.00	0.5	14.90	14.80	-0.5	5,403	-0.01%
2023/09/08	0.1	14.80	0.1	14.80	14.80	0	5,393	0.00%
2023/09/07	1	14.75	0	0.00	14.75	1	5,419	0.02%
2023/09/06	5.6	14.86	0	0.00	14.80	5.6	5,466	0.10%
2023/09/05	3	14.93	0	0.00	14.90	3	5,470	0.05%
2023/09/04	3.1	14.94	0	0.00	14.90	3.1	5,520	0.06%
2023/09/01	9	14.85	2	14.83	14.85	7	5,539	0.13%
2023/08/31	1.1	14.75	0	0.00	14.75	1.1	5,542	0.02%
2023/08/30	3	14.78	0	0.00	14.80	3	5,615	0.05%
2023/08/29	0.1	14.80	0	0.00	14.80	0.1	5,620	0.00%
2023/08/28	6	14.70	0	0.00	14.70	6	5,646	0.11%
2023/08/25	0	0.00	21	14.65	14.60	-21	5,686	-0.37%
2023/08/24	3	14.60	0.1	14.70	14.65	2.9	5,703	0.05%
2023/08/23	1	14.60	0	0.00	14.60	1	5,763	0.02%
2023/08/21	0.3	14.65	14	14.64	14.65	-13.7	5,828	-0.23%
2023/08/18	6.9	14.55	40.5	14.65	14.55	-33.6	5,861	-0.57%
2023/08/17	4	14.44	0	0.00	14.55	4	5,830	0.07%
2023/08/16	33.5	14.49	5	14.40	14.50	28.5	5,797	0.49%
2023/08/15	10.1	14.70	0	0.00	14.65	10.1	5,689	0.18%
2023/08/14	6.1	14.73	0	0.00	14.70	6.1	5,704	0.11%
2023/08/11	1	14.85	0	0.00	14.90	1	5,765	0.02%
2023/08/10	6	14.85	30	14.85	14.85	-24	5,816	-0.41%
2023/08/09	0	0.00	0.1	14.90	14.85	-0.1	5,824	0.00%
2023/08/08	5.2	14.84	0	0.00	14.80	5.2	5,865	0.09%
2023/08/04	15.6	14.87	1	14.85	14.85	14.6	5,993	0.24%
2023/08/02	5.4	14.85	12	14.85	14.85	-6.6	6,033	-0.11%
2023/08/01	0	0.00	3	14.97	15.00	-3	6,003	-0.05%
2023/07/31	20.2	15.00	2	15.00	14.90	18.2	6,038	0.30%
2023/07/28	3	15.02	0	0.00	15.00	3	6,037	0.05%
2023/07/27	2	15.05	0	0.00	15.05	2	6,158	0.03%
2023/07/26	1	15.05	2	15.03	15.05	-1	6,289	-0.02%
2023/07/25	0.1	14.95	0	0.00	14.90	0.1	6,312	0.00%
2023/07/24	2.2	14.81	10	14.85	14.80	-7.8	6,290	-0.12%
2023/07/20	13.3	14.95	0	0.00	14.95	13.3	6,368	0.21%
2023/07/19	5	14.98	59	14.98	15.00	-54	6,347	-0.85%
2023/07/18	32.2	15.05	0	0.00	15.15	32.2	6,220	0.52%
2023/07/17	7	15.72	7	15.72	15.75	0	5,840	0.00%
2023/07/14	15.1	15.47	31.5	15.54	15.55	-16.4	5,566	-0.29%
2023/07/13	2	15.50	23.1	15.50	15.45	-21.1	5,480	-0.38%
2023/07/12	27	15.45	0	0.00	15.50	27	5,504	0.49%
2023/07/11	1	15.40	0	0.00	15.45	1	5,482	0.02%
2023/07/10	115	15.34	0.1	15.37	15.25	114.9	5,506	2.09%	大買/鉅額交易
2023/07/07	10	15.10	0	0.00	15.20	10	5,473	0.18%
2023/07/06	113	15.44	0	0.00	15.20	113	5,464	2.07%	大買/鉅額交易
2023/07/05	0	0.00	1	15.50	15.50	-1	5,340	-0.02%
2023/07/04	30	15.45	5	15.45	15.45	25	5,311	0.47%
2023/07/03	0	0.00	49	15.46	15.45	-49	5,297	-0.92%
2023/06/30	0	0.00	8.2	15.15	15.20	-8.2	5,217	-0.16%
2023/06/29	0	0.00	0.4	14.95	14.95	-0.4	5,042	-0.01%
2023/06/28	0	0.00	1	14.95	14.95	-1	5,061	-0.02%
2023/06/26	2	14.85	4	14.85	14.95	-2	5,095	-0.04%
2023/06/21	8	14.85	20	14.85	14.90	-12	5,055	-0.24%
2023/06/19	8	14.76	1	14.80	14.80	7	5,120	0.14%
2023/06/16	14	14.81	1	14.90	14.80	13	5,149	0.25%
2023/06/15	4.1	14.84	0	0.00	14.80	4.1	5,129	0.08%
2023/06/13	0	0.00	3	14.90	14.90	-3	5,393	-0.06%
2023/06/12	4	14.88	31.1	14.90	14.85	-27.1	5,429	-0.50%
2023/06/09	2	14.80	0	0.00	14.75	2	5,640	0.04%
2023/06/08	3	14.70	0	0.00	14.70	3	5,831	0.05%
2023/06/07	1	14.80	0.8	14.80	14.80	0.2	5,987	0.00%
2023/06/06	0	0.00	31	14.80	14.80	-31	6,036	-0.51%
2023/06/01	3	14.70	0	0.00	14.65	3	6,229	0.05%
2023/05/29	0	0.00	4	14.65	14.65	-4	6,459	-0.06%
2023/05/26	7	14.64	0	14.65	14.60	7	6,599	0.11%
2023/05/25	0.8	14.70	7	14.65	14.65	-6.2	6,690	-0.09%
2023/05/24	10.1	14.70	0	0.00	14.70	10.1	6,793	0.15%
2023/05/22	4	14.70	0	0.00	14.70	4	6,994	0.06%
2023/05/19	0	0.00	106	14.70	14.70	-106	7,004	-1.51%	大賣/鉅額交易
2023/05/18	1.1	14.70	0	0.00	14.70	1.1	7,049	0.02%
2023/05/16	3	14.58	7	14.65	14.65	-4	6,928	-0.06%
2023/05/15	1.7	14.52	0	0.00	14.60	1.7	6,957	0.02%
2023/05/12	0	0.00	14.4	14.50	14.55	-14.4	6,983	-0.21%
2023/05/11	8	14.51	6	14.58	14.55	2	7,003	0.03%
2023/05/10	0	0.00	6	14.68	14.70	-6	6,955	-0.09%
2023/05/09	6	14.60	0.5	14.70	14.70	5.6	7,038	0.08%
2023/05/08	15	14.63	0.1	14.65	14.65	14.9	7,071	0.21%
2023/05/04	14	14.45	0	0.00	14.55	14	7,194	0.19%
2023/05/03	0	14.40	8	14.48	14.45	-8	7,183	-0.11%
2023/05/02	3	14.40	6	14.36	14.40	-3	7,141	-0.04%
2023/04/28	0	0.00	2	14.15	14.10	-2	7,128	-0.03%
2023/04/26	0.1	14.00	5	13.95	14.10	-4.9	7,185	-0.07%
2023/04/24	0.7	14.00	0	0.00	14.00	0.7	7,138	0.01%
2023/04/21	3	13.97	0.1	14.00	13.95	3	7,197	0.04%
2023/04/20	1	13.95	0	0.00	13.95	1	7,250	0.01%
2023/04/19	4	14.09	0	0.00	14.10	4	7,242	0.06%
2023/04/17	4	14.14	221	14.15	14.15	-217	7,182	-3.02%	大賣/鉅額交易
2023/04/14	3	14.20	0	0.00	14.15	3	7,079	0.04%
2023/04/13	7	14.20	2	14.13	14.15	5	7,050	0.07%
2023/04/11	18.3	14.04	0.1	14.00	14.00	18.2	6,937	0.26%
2023/04/10	0	0.00	0.2	14.00	13.95	-0.2	6,892	0.00%
2023/04/06	9	13.86	0.1	13.95	13.90	8.9	6,826	0.13%
2023/03/31	1	13.85	1	13.80	13.85	0	6,814	0.00%
2023/03/30	0	0.00	1	13.80	13.80	-1	6,848	-0.01%
2023/03/29	5	13.84	0.2	13.85	13.85	4.8	7,078	0.07%
2023/03/27	150	13.77	6	13.83	13.75	144	7,037	2.05%	大買/鉅額交易
2023/03/24	4	13.80	0	0.00	13.80	4	7,039	0.06%
2023/03/23	1	13.85	9.2	13.78	13.80	-8.2	7,004	-0.12%
2023/03/22	4.5	13.80	0	0.00	13.80	4.5	6,973	0.07%
2023/03/21	0	0.00	5	13.75	13.75	-5	6,921	-0.07%
2023/03/20	7	13.56	0.1	13.60	13.60	6.9	6,858	0.10%
2023/03/17	4.7	13.58	1	13.55	13.55	3.7	6,842	0.05%
2023/03/16	22	13.49	1	13.45	13.50	21	6,757	0.31%
2023/03/15	10	13.75	0	0.00	13.70	10	6,556	0.15%
2023/03/14	14.3	13.54	50	13.60	13.60	-35.7	6,510	-0.55%
2023/03/13	8	13.65	25.6	13.59	13.75	-17.6	6,266	-0.28%
2023/03/10	13	13.88	0	0.00	13.90	13	6,050	0.21%
2023/03/09	6.1	14.09	5	14.10	14.05	1.1	5,909	0.02%
2023/03/08	5	14.10	0	0.00	14.15	5	5,845	0.09%
2023/03/07	4	14.05	9	13.96	14.05	-5	5,796	-0.09%
2023/03/06	1	13.85	1	13.90	13.90	0	5,682	0.00%
2023/03/03	1	13.75	10	13.79	13.75	-9	5,597	-0.16%
2023/03/02	6	13.79	6	13.80	13.75	0	5,567	0.00%
2023/03/01	18	13.84	1	13.85	13.90	17	5,443	0.31%
2023/02/24	10	13.75	2.9	13.72	13.75	7.1	5,339	0.13%
2023/02/23	2	13.67	2	13.65	13.65	-0.1	5,141	0.00%
2023/02/22	0	0.00	5	13.40	13.45	-5	5,001	-0.10%
2023/02/21	32	13.40	0.1	13.40	13.35	31.9	4,879	0.65%
2023/02/20	0	0.00	2	13.35	13.40	-2	4,846	-0.04%
2023/02/17	15	13.25	0	0.00	13.25	15	4,645	0.32%
2023/02/16	9	13.22	0	0.00	13.20	9	4,645	0.19%
2023/02/15	2.4	13.21	0	0.00	13.20	2.4	4,625	0.05%
2023/02/14	1	13.25	0	0.00	13.25	1	4,611	0.02%
2023/02/13	1	13.20	0	0.00	13.25	1	4,583	0.02%
2023/02/10	1	13.20	0	0.00	13.20	1	4,525	0.02%
2023/02/09	13	13.20	20.1	13.25	13.20	-7.1	4,484	-0.16%
2023/02/07	3	13.15	0	0.00	13.20	3	4,333	0.07%
2023/02/06	1	13.20	0	0.00	13.20	1	4,217	0.02%
2023/02/02	170	13.15	7	13.20	13.20	163	4,044	4.03%	大買/鉅額交易
2023/02/01	5.6	13.16	5	13.14	13.10	0.6	3,912	0.01%
2023/01/31	0	0.00	0.2	13.15	13.10	-0.2	3,879	-0.01%
2023/01/30	3	13.05	11	13.10	13.10	-8	3,815	-0.21%
2023/01/17	3	13.03	0	0.00	13.05	3	3,692	0.08%
2023/01/16	2	13.08	0	0.00	13.10	2	3,604	0.06%
2023/01/13	5	13.10	0.4	13.10	13.05	4.6	3,586	0.13%
2023/01/12	9.1	13.06	8.5	13.05	13.05	0.6	3,620	0.02%
2023/01/11	0.3	13.20	0	0.00	13.10	0.3	3,655	0.01%
2023/01/10	5	13.10	5.3	13.10	13.10	-0.3	3,627	-0.01%
2023/01/09	0	0.00	1	13.00	13.00	-1	3,597	-0.03%
2023/01/06	1.3	12.86	0	0.00	12.90	1.3	3,593	0.03%
2023/01/05	0.2	12.94	0.2	12.90	12.90	0.1	3,688	0.00%
2023/01/04	50.1	12.80	0	0.00	12.80	50.1	3,685	1.36%
2022/12/30	1	12.80	0	0.00	12.80	1	3,751	0.03%
2022/12/29	6.3	12.80	5	12.85	12.80	1.3	3,749	0.03%
2022/12/27	1	12.85	0	0.00	12.90	1	3,789	0.03%
2022/12/26	0	12.85	1.7	12.84	12.85	-1.7	3,828	-0.04%
2022/12/23	6.2	12.84	0	0.00	12.80	6.2	3,880	0.16%
2022/12/22	0.3	12.85	5	12.80	12.85	-4.7	3,917	-0.12%
2022/12/21	13.1	12.80	18.3	12.80	12.80	-5.2	3,953	-0.13%
2022/12/20	8	13.00	50	12.95	12.95	-42	3,763	-1.11%
2022/12/19	8	13.05	0	0.00	13.05	8	3,818	0.21%
2022/12/16	2	13.08	0	0.00	13.10	2	3,829	0.05%
2022/12/12	0.2	13.10	0	0.00	13.10	0.2	3,884	0.01%
2022/12/09	0	0.00	14.5	13.14	13.15	-14.5	4,134	-0.35%
2022/12/06	5.2	13.05	0	0.00	13.00	5.2	4,145	0.13%
2022/12/02	0	0.00	1	13.15	13.10	-1	4,207	-0.02%
2022/12/01	6	13.18	0	0.00	13.15	6	4,264	0.14%
2022/11/30	0	0.00	0	13.15	13.10	0	4,262	0.00%
2022/11/29	0	13.10	0	0.00	13.15	0	4,285	0.00%
2022/11/28	2	12.93	0	0.00	13.05	2	4,269	0.05%
2022/11/25	10	13.00	2.2	13.05	13.05	7.8	4,339	0.18%
2022/11/24	0	0.00	14.2	12.99	13.05	-14.2	4,349	-0.33%
2022/11/23	0	0.00	2.1	12.95	12.95	-2.1	4,328	-0.05%
2022/11/22	2	12.85	0	0.00	12.85	2	4,317	0.05%
2022/11/18	1.1	12.70	0	0.00	12.75	1.1	4,338	0.03%
2022/11/16	1.4	12.74	0	0.00	12.70	1.4	4,356	0.03%
2022/11/15	12	12.85	0	0.00	12.90	12	4,331	0.28%
2022/11/10	0.1	12.80	0.1	12.90	12.75	0	4,257	0.00%
2022/11/08	0	0.00	1	12.75	12.70	-1	4,229	-0.02%
2022/11/07	10.4	12.50	0	0.00	12.60	10.4	4,212	0.25%
2022/11/04	0.1	12.40	13	12.47	12.50	-12.9	4,241	-0.30%
2022/11/03	1	12.40	0	0.00	12.40	1	4,282	0.02%
2022/11/02	1	12.50	0	0.00	12.45	1	4,285	0.02%
2022/11/01	1.9	12.52	0	0.00	12.50	1.9	4,289	0.04%
2022/10/31	3	12.55	0	0.00	12.55	3	4,274	0.07%
2022/10/26	5	12.40	0	0.00	12.45	5	4,280	0.12%
2022/10/21	0.1	12.25	0	0.00	12.25	0.1	4,271	0.00%
2022/10/20	4	12.15	40	12.15	12.20	-36	4,234	-0.85%
2022/10/19	6.4	12.45	0	0.00	12.40	6.4	4,117	0.16%
2022/10/18	3.2	12.65	0	0.00	12.65	3.2	4,054	0.08%
2022/10/17	6	12.59	0	0.00	12.65	6	4,008	0.15%
2022/10/14	7	12.90	40	12.80	12.85	-33.1	3,986	-0.83%
2022/10/13	24.1	12.87	10	13.10	12.80	14.1	4,037	0.35%
2022/10/12	4	13.05	17.3	13.05	13.05	-13.3	4,079	-0.33%
2022/10/11	2	13.05	60.2	13.13	13.00	-58.2	4,314	-1.35%
2022/10/07	1	13.15	0	0.00	13.15	1	4,344	0.02%
2022/10/06	1.1	13.11	0	0.00	13.10	1.1	4,371	0.03%
2022/10/05	7	13.13	0	0.00	13.05	7	4,433	0.16%
2022/10/04	13.5	13.03	7	13.05	13.10	6.5	4,464	0.15%
2022/10/03	1	13.10	0	0.00	13.10	1	4,464	0.02%
2022/09/30	5	13.07	2	13.08	13.15	3	4,468	0.07%
2022/09/29	2.2	13.15	8	13.08	13.20	-5.8	4,468	-0.13%
2022/09/28	33	13.14	12	13.13	13.05	21	4,495	0.47%
2022/09/27	4.2	13.31	7	13.32	13.30	-2.8	4,445	-0.06%
2022/09/26	0	0.00	15.1	13.39	13.35	-15.1	4,429	-0.34%
2022/09/23	0	0.00	25	13.60	13.55	-25	4,403	-0.57%
2022/09/22	1	13.45	1	13.55	13.60	0	4,488	0.00%
2022/09/21	5	13.50	0	0.00	13.55	5	4,457	0.11%
2022/09/20	3	13.58	0	0.00	13.55	3	4,448	0.07%
2022/09/19	0	0.00	16.1	13.50	13.55	-16.1	4,465	-0.36%
2022/09/16	2	13.65	0	0.00	13.45	2	4,446	0.04%
2022/09/15	1	13.60	15	13.60	13.65	-14	4,240	-0.33%
2022/09/14	0.2	13.60	0	0.00	13.55	0.2	4,252	0.00%
2022/09/13	0	0.00	10.6	13.65	13.65	-10.6	4,290	-0.25%
2022/09/12	12	13.64	0	0.00	13.70	12	4,426	0.27%
2022/09/07	5	13.53	7	13.50	13.55	-2	4,599	-0.04%
2022/09/06	6	13.74	0	0.00	13.70	6	4,590	0.13%
2022/09/05	4	13.79	10	13.75	13.80	-6	4,576	-0.13%
2022/09/02	7.2	13.71	10	13.70	13.70	-2.8	4,588	-0.06%
2022/09/01	0	0.00	2	13.60	13.70	-2	4,588	-0.04%
2022/08/31	3	13.62	0	0.00	13.65	3	4,511	0.07%
2022/08/29	5	13.50	2.6	13.51	13.55	2.4	4,507	0.05%
2022/08/26	1.4	13.68	0.1	13.65	13.60	1.3	4,509	0.03%
2022/08/25	0	0.00	0.1	13.60	13.55	-0.1	4,513	0.00%
2022/08/24	0.2	13.55	0	0.00	13.50	0.2	4,508	0.00%
2022/08/23	2	13.43	0	0.00	13.45	2	4,529	0.04%
2022/08/22	2.4	13.54	0.7	13.50	13.45	1.7	4,560	0.04%
2022/08/19	2	13.50	0	0.00	13.45	2	4,583	0.04%
2022/08/18	1.3	13.54	2	13.45	13.45	-0.8	4,601	-0.02%
2022/08/17	6	13.50	0	0.00	13.45	6	4,630	0.13%
2022/08/16	11.7	13.55	0	0.00	13.55	11.7	4,618	0.25%
2022/08/15	3	13.60	0	0.00	13.60	3	4,645	0.06%
2022/08/12	4	13.60	0	0.00	13.65	4	4,669	0.09%
2022/08/11	8	13.64	3	13.65	13.70	5	4,732	0.11%
2022/08/10	4	13.50	5	13.55	13.50	-1	4,772	-0.02%
2022/08/08	85	13.20	0	0.00	13.25	85	4,852	1.75%
2022/08/04	3	13.00	0	0.00	13.15	3	5,083	0.06%
2022/08/03	3	13.25	0	0.00	13.05	3	5,105	0.06%
2022/08/02	12	13.25	0	0.00	13.20	12	5,208	0.23%
2022/07/29	54	13.35	0	0.00	13.30	54	5,555	0.97%
2022/07/28	4	13.35	0	0.00	13.40	4	5,672	0.07%
2022/07/25	1	13.05	0	0.00	13.10	1	5,763	0.02%
2022/07/22	0.3	13.10	0	0.00	13.05	0.3	5,794	0.01%
2022/07/21	1	12.85	0	0.00	12.95	1	5,862	0.02%
2022/07/20	3.1	13.02	42.4	13.05	12.85	-39.3	5,870	-0.67%
2022/07/19	2.3	12.95	0	0.00	13.00	2.3	5,854	0.04%
2022/07/18	0.5	13.80	0	0.00	13.70	0.5	5,825	0.01%
2022/07/15	15	13.50	0	0.00	13.60	15	5,675	0.26%
2022/07/14	1.1	13.60	1	13.55	13.60	0.1	5,710	0.00%
2022/07/13	2.1	13.55	0	0.00	13.55	2.1	5,748	0.04%
2022/07/12	0	0.00	20	13.45	13.45	-20	5,911	-0.34%
2022/07/11	11	13.70	20	13.63	13.65	-9	5,938	-0.15%
2022/07/08	2	13.68	7	13.65	13.65	-5	6,261	-0.08%
2022/07/06	15	13.79	0	0.00	13.55	15	6,480	0.23%
2022/07/04	2	13.55	0	0.00	13.60	2	6,820	0.03%
2022/06/30	0.6	13.60	3	13.55	13.55	-2.4	7,316	-0.03%
2022/06/27	0.5	13.85	0	0.00	13.80	0.5	7,595	0.01%
2022/06/23	1	13.55	0.1	13.45	13.60	1	7,685	0.01%
2022/06/22	0.1	13.57	8	13.48	13.45	-7.9	7,821	-0.10%
2022/06/21	5	13.49	0	0.00	13.65	5	7,917	0.06%
2022/06/20	3.8	13.71	1	13.90	13.40	2.8	8,058	0.03%
2022/06/17	4	13.63	0	0.00	13.95	4	7,960	0.05%
2022/06/15	0.1	13.80	9	13.85	13.85	-9	8,270	-0.11%
2022/06/13	2.2	13.66	0	0.00	13.70	2.2	8,635	0.03%
2022/06/10	1	13.80	0	0.00	13.85	1	8,652	0.01%
2022/06/07	1	13.85	0	0.00	13.85	1	8,851	0.01%
2022/06/06	2	13.90	0	0.00	13.90	2	8,966	0.02%
2022/05/31	1	14.15	0	0.00	13.95	1	9,303	0.01%
2022/05/30	4	14.18	5	14.15	14.15	-1	9,301	-0.01%
2022/05/27	10	13.98	2	13.90	14.00	8	9,302	0.09%
2022/05/26	5	13.88	3	13.90	13.90	2	9,340	0.02%
2022/05/24	1.1	13.80	0	13.80	13.80	1.1	9,604	0.01%
2022/05/23	0	0.00	5	13.75	13.80	-5	9,619	-0.05%
2022/05/20	0	0.00	6	13.71	13.80	-6	9,719	-0.06%
2022/05/19	0	0.00	6.5	13.60	13.75	-6.5	9,705	-0.07%
2022/05/18	2	13.78	14	13.78	13.85	-12	9,688	-0.12%
2022/05/17	0	0.00	12	13.50	13.50	-12	9,655	-0.12%
2022/05/16	21	13.38	4	13.35	13.40	17	9,650	0.18%
2022/05/13	3	13.37	0	0.00	13.50	3	9,644	0.03%
2022/05/12	24.1	13.53	0	0.00	13.35	24.1	9,630	0.25%
2022/05/11	2	13.90	0	0.00	13.85	2	9,549	0.02%
2022/05/10	2	13.55	0	0.00	13.90	2	9,576	0.02%
2022/05/09	14	13.88	16	13.82	13.75	-2	9,563	-0.02%
2022/05/06	19.7	14.21	40	14.25	14.20	-20.3	9,536	-0.21%
2022/05/05	16.1	14.53	0	0.00	14.50	16.1	9,572	0.17%
2022/05/04	2	14.60	0	0.00	14.65	2	9,500	0.02%
2022/05/03	19	14.73	0	0.00	14.70	19	9,564	0.20%
2022/04/29	1	14.95	0	0.00	14.95	1	9,791	0.01%
2022/04/28	8	14.84	0	0.00	14.95	8	9,955	0.08%
2022/04/27	7.1	14.86	0	0.00	14.90	7.1	10,020	0.07%
2022/04/26	3	14.97	25	15.06	15.10	-22	10,027	-0.22%
2022/04/25	7	14.94	0.4	15.00	14.95	6.6	10,112	0.07%
2022/04/22	4	15.04	19	15.20	15.25	-15	10,221	-0.15%
2022/04/21	1	14.85	0	0.00	15.05	1	10,444	0.01%
2022/04/20	3	14.77	1	15.00	15.00	2	10,773	0.02%
2022/04/19	0	0.00	6	14.89	14.90	-6	11,067	-0.05%
2022/04/18	26.2	14.86	34	14.84	14.75	-7.8	12,254	-0.06%
2022/04/15	1	15.15	12.4	15.15	15.15	-11.4	12,176	-0.09%
2022/04/14	17	15.19	37	15.30	15.15	-20	12,347	-0.16%
2022/04/13	0	0.00	42.5	15.59	15.75	-42.5	12,104	-0.35%
2022/04/12	5	15.72	5.1	15.71	15.75	-0.1	12,199	0.00%
2022/04/11	26	15.96	7.6	15.89	16.00	18.4	12,060	0.15%
2022/04/08	14	15.37	15.6	15.45	15.75	-1.6	11,837	-0.01%
2022/04/07	29.5	15.60	23	15.58	15.35	6.5	11,713	0.06%
2022/04/06	11	15.43	1	15.50	15.55	10	11,389	0.09%
2022/04/01	62	15.22	2	15.20	15.20	60	11,351	0.53%
2022/03/31	3	15.08	8.2	15.15	15.15	-5.2	11,470	-0.05%
2022/03/30	3	14.92	0	0.00	14.95	3	11,273	0.03%
2022/03/29	4	14.85	0	0.00	14.80	4	11,189	0.04%
2022/03/28	2	14.85	6	14.80	14.85	-4	11,160	-0.04%
2022/03/25	3	14.77	11	14.71	14.70	-8	11,087	-0.07%
2022/03/24	3	15.05	15.6	15.02	15.00	-12.6	10,926	-0.12%
2022/03/23	21.2	14.99	19.2	15.08	15.05	2	10,830	0.02%
2022/03/22	1	14.60	1	14.60	14.65	0	10,622	0.00%
2022/03/21	1	14.70	17.7	14.70	14.70	-16.7	10,611	-0.16%
2022/03/18	7.4	14.63	44	14.66	14.75	-36.6	10,519	-0.35%
2022/03/17	7	14.31	9	14.29	14.35	-2	10,135	-0.02%
2022/03/16	32	14.06	42	13.98	14.15	-10	9,988	-0.10%
2022/03/15	30	13.80	1	13.75	13.80	29	9,752	0.30%
2022/03/14	5.1	13.75	1	13.75	13.70	4.1	9,780	0.04%
2022/03/11	1	13.70	100	13.70	13.70	-99	9,755	-1.01%
2022/03/10	0	0.00	2	13.65	13.70	-2	9,690	-0.02%
2022/03/09	12	13.29	40.1	13.30	13.35	-28.1	9,647	-0.29%
2022/03/08	14.3	13.21	10	13.30	13.25	4.3	9,516	0.05%
2022/03/07	8.1	13.32	7.2	13.35	13.40	0.9	9,374	0.01%
2022/03/04	2	13.58	0	0.00	13.60	2	9,279	0.02%
2022/03/03	14	13.65	0	0.00	13.65	14	9,317	0.15%
2022/03/02	9.3	13.61	0	13.65	13.65	9.3	9,338	0.10%
2022/03/01	6	13.65	25	13.65	13.70	-19	9,306	-0.20%
2022/02/25	17	13.44	0	0.00	13.40	17	9,255	0.18%
2022/02/24	21.5	13.41	119	13.43	13.35	-97.5	9,162	-1.06%	大賣/
2022/02/23	0	0.00	1.7	13.57	13.55	-1.7	9,014	-0.02%
2022/02/22	20.4	13.53	5	13.57	13.55	15.4	9,066	0.17%
2022/02/18	5	13.75	5.7	13.71	13.75	-0.7	9,255	-0.01%
2022/02/17	16	13.70	1	13.75	13.70	15	9,255	0.16%
2022/02/15	1	13.70	13.1	13.66	13.65	-12.1	9,293	-0.13%
2022/02/14	6.2	13.67	20	13.68	13.75	-13.8	9,233	-0.15%
2022/02/11	3	13.70	0	0.00	13.80	3	9,171	0.03%
2022/02/10	8	13.69	0.2	13.80	13.75	7.8	9,127	0.09%
2022/02/09	5	13.80	3	13.78	13.80	2	9,078	0.02%
2022/02/08	8	13.80	10	13.82	13.85	-2	8,981	-0.02%
2022/02/07	1	13.45	2.4	13.62	13.65	-1.4	8,819	-0.02%
2022/01/26	26	13.33	1.6	13.34	13.30	24.4	8,678	0.28%
2022/01/25	2	13.20	28	13.25	13.20	-26	8,651	-0.30%
2022/01/24	5	13.03	20.9	13.13	13.40	-15.9	8,588	-0.18%
2022/01/21	3	13.23	28.4	13.26	13.20	-25.4	8,332	-0.30%
2022/01/20	0	0.00	30	13.40	13.45	-30	8,158	-0.37%
2022/01/19	21	13.55	1	13.50	13.55	20	8,135	0.25%
2022/01/18	12	13.63	30.7	13.55	13.65	-18.7	8,099	-0.23%
2022/01/17	7	13.55	0	0.00	13.55	7	7,991	0.09%
2022/01/14	8	13.72	32	13.83	13.75	-24	7,835	-0.31%
2022/01/13	55	13.76	25.3	13.81	13.85	29.7	7,675	0.39%
2022/01/12	12	13.48	2	13.40	13.55	10	7,345	0.14%
2022/01/11	53.1	13.42	225.8	13.34	13.60	-172.6	6,983	-2.47%	大賣/鉅額交易
2022/01/10	100.2	12.75	23	12.80	12.90	77.2	5,799	1.33%
2022/01/07	2.7	12.55	8.2	12.59	12.60	-5.5	5,674	-0.10%
2022/01/06	62	12.39	26	12.36	12.35	36	5,424	0.66%
2022/01/05	2	12.23	3	12.32	12.35	-1	5,346	-0.02%
2022/01/04	5	12.15	0	0.00	12.20	5	5,210	0.10%
2022/01/03	11.3	12.20	0	0.00	12.20	11.3	5,178	0.22%
2021/12/30	50	12.20	15	12.15	12.15	35	5,138	0.68%
2021/12/29	0	0.00	6	12.14	12.15	-6	5,118	-0.12%
2021/12/28	0	0.00	1	12.05	12.05	-1	5,057	-0.02%
2021/12/27	3.3	12.01	5	12.00	12.00	-1.7	4,944	-0.03%
2021/12/24	0	0.00	1	12.05	12.05	-1	4,855	-0.02%
2021/12/23	0.3	12.10	0	0.00	12.05	0.3	4,875	0.01%
2021/12/22	0	0.00	60	12.05	12.05	-60	4,893	-1.23%
2021/12/21	3	12.00	0.1	12.00	12.00	2.9	4,901	0.06%
2021/12/17	0	0.00	5.5	12.00	12.05	-5.5	4,957	-0.11%
2021/12/16	20	12.05	1	12.00	12.00	19	4,930	0.39%
2021/12/15	0	0.00	22	12.00	12.00	-22	5,022	-0.44%
2021/12/14	0	0.00	42.6	12.00	12.00	-42.6	5,195	-0.82%
2021/12/13	1	12.05	0	0.00	12.05	1	5,238	0.02%
2021/12/10	0.1	12.00	0	0.00	12.05	0.1	5,378	0.00%
2021/12/08	7	12.00	0	0.00	12.00	7	5,513	0.13%
2021/12/06	0	0.00	1	11.95	11.95	-1	5,470	-0.02%
2021/12/02	0	0.00	41.8	11.95	11.95	-41.8	5,508	-0.76%
2021/12/01	1	11.95	0	0.00	12.00	1	5,556	0.02%
2021/11/30	0	0.00	2	11.95	11.90	-2	5,609	-0.04%
2021/11/29	6	11.97	0	0.00	11.95	6	5,634	0.11%
2021/11/26	1	12.05	0	0.00	12.05	1	5,662	0.02%
2021/11/25	1	12.10	0	0.00	12.10	1	6,176	0.02%
2021/11/24	0.1	12.05	0	0.00	12.10	0.1	6,607	0.00%
2021/11/23	14	12.05	0	0.00	12.00	14	6,862	0.20%
2021/11/22	16	12.07	1	12.05	12.10	15	6,968	0.22%
2021/11/19	2.3	12.10	0	0.00	12.05	2.3	7,010	0.03%
2021/11/18	12	12.16	1	12.15	12.20	11	6,985	0.16%
2021/11/17	6	12.00	5	12.02	12.05	1	6,849	0.01%
2021/11/16	0	0.00	2	12.00	12.00	-2	6,749	-0.03%
2021/11/12	0	0.00	10	11.96	12.00	-10	6,783	-0.15%
2021/11/10	0	0.00	28	11.95	11.95	-28	6,841	-0.41%
2021/11/08	28	11.90	0	0.00	11.95	28	6,888	0.41%
2021/11/05	12	11.90	0	0.00	11.95	12	6,907	0.17%
2021/11/04	2	11.98	7	12.00	11.95	-5	6,951	-0.07%
2021/11/03	0	0.00	10.1	12.00	12.00	-10.1	6,946	-0.15%
2021/11/01	15	11.95	10	11.95	11.95	5	6,905	0.07%
2021/10/29	21	11.90	14.7	11.90	11.95	6.4	6,915	0.09%
2021/10/28	31	11.93	10	11.90	11.90	21	6,871	0.31%
2021/10/27	1	11.95	1	11.95	11.95	0	6,864	0.00%
2021/10/26	51.3	11.95	18.5	11.92	11.95	32.9	6,792	0.48%
2021/10/25	3	11.92	0	0.00	11.95	3	6,754	0.04%
2021/10/22	5	11.90	1	11.95	11.95	4	6,807	0.06%
2021/10/21	1	12.00	3	11.95	11.90	-2	6,808	-0.03%
2021/10/19	0	0.00	2	11.70	11.70	-2	6,607	-0.03%
2021/10/15	0	0.00	1	11.60	11.65	-1	6,594	-0.02%
2021/10/13	10	11.60	5	11.60	11.60	5	6,660	0.08%
2021/10/12	0	0.00	20	11.55	11.60	-20	6,714	-0.30%
2021/10/08	0.8	11.60	1	11.55	11.55	-0.2	6,656	0.00%
2021/10/07	8	11.55	0	0.00	11.55	8	6,680	0.12%
2021/10/06	4	11.55	1	11.55	11.55	3	6,717	0.04%
2021/10/04	0	0.00	0.5	11.55	11.55	-0.5	6,784	-0.01%
2021/10/01	2.2	11.53	0	0.00	11.50	2.2	6,800	0.03%
2021/09/30	0	0.00	3	11.60	11.60	-3	6,724	-0.04%
2021/09/29	0.2	11.55	0	0.00	11.55	0.2	6,730	0.00%
2021/09/27	0	11.60	0	0.00	11.55	0	6,763	0.00%
2021/09/23	10	11.50	0	0.00	11.50	10	6,755	0.15%
2021/09/22	13	11.40	0	0.00	11.45	13	6,779	0.19%
2021/09/17	0	11.55	0	0.00	11.50	0	6,703	0.00%
2021/09/16	0.1	11.50	0	0.00	11.50	0.1	6,504	0.00%
2021/09/15	8	11.46	0	0.00	11.40	8	6,414	0.12%
2021/09/14	3.3	11.53	0	0.00	11.50	3.3	6,264	0.05%
2021/09/13	2	11.60	0	0.00	11.55	2	6,172	0.03%
2021/09/10	3	11.60	0	0.00	11.55	3	6,092	0.05%
2021/09/09	0	11.60	0	0.00	11.55	0	6,250	0.00%
2021/09/07	0.3	11.70	0	0.00	11.65	0.3	6,207	0.00%
2021/09/06	0	0.00	3	11.70	11.70	-3	6,217	-0.05%
2021/09/03	10.2	11.70	0	0.00	11.75	10.2	6,182	0.16%
2021/09/02	2	11.60	0	0.00	11.60	2	6,111	0.03%
2021/09/01	6	11.71	0	0.00	11.70	6	6,039	0.10%
2021/08/31	33	11.68	2	11.80	11.75	31	5,938	0.52%
2021/08/30	7	12.17	26.4	12.19	12.20	-19.4	5,404	-0.36%
2021/08/27	20.4	12.05	22	12.08	12.10	-1.6	4,991	-0.03%
2021/08/26	0	0.00	10.2	12.00	12.00	-10.2	4,724	-0.22%
2021/08/25	0	0.00	0	12.00	12.00	0	4,639	0.00%
2021/08/24	0	0.00	60	11.90	11.95	-60	4,618	-1.30%
2021/08/23	12	11.95	4	11.90	11.95	8	4,593	0.17%
2021/08/19	2	11.85	10	11.90	11.85	-8	4,692	-0.17%
2021/08/17	0	0.00	14.9	11.88	11.90	-14.9	4,653	-0.32%
2021/08/16	3	11.93	46	11.89	11.90	-43	4,627	-0.93%
2021/08/13	3	11.93	1	11.95	11.95	2	4,558	0.04%
2021/08/12	10	12.00	70	11.95	12.00	-60	4,531	-1.32%
2021/08/11	27	11.97	0	0.00	12.00	27	4,578	0.59%
2021/08/10	22	11.98	0	0.00	12.00	22	4,695	0.47%
2021/08/09	12	11.99	5	11.95	11.95	7	4,929	0.14%
2021/08/06	12	11.99	0.4	11.95	11.95	11.6	5,116	0.23%
2021/08/05	1	11.95	0	0.00	12.00	1	5,333	0.02%
2021/08/04	1	11.90	0	0.00	11.95	1	5,765	0.02%
2021/07/29	1	11.90	0	0.00	11.95	1	6,379	0.02%
2021/07/28	4	11.88	30	11.82	11.90	-26	6,444	-0.40%
2021/07/27	1	11.90	21.1	11.90	11.95	-20.1	6,687	-0.30%
2021/07/26	2	11.95	0	0.00	11.90	2	6,812	0.03%
2021/07/23	0	0.00	14	11.90	11.95	-14	6,844	-0.20%
2021/07/22	3	11.87	23.1	11.90	11.90	-20.1	6,919	-0.29%
2021/07/20	3	11.88	5	11.85	11.85	-2	6,998	-0.03%
2021/07/19	2	11.95	0	0.00	11.95	2	6,975	0.03%
2021/07/16	2	11.88	8	11.95	11.90	-6	7,058	-0.09%
2021/07/15	2	11.90	0	0.00	11.90	2	7,022	0.03%
2021/07/14	0	0.00	49	11.90	11.90	-49	7,136	-0.69%
2021/07/12	0	11.85	0	0.00	11.85	0	7,356	0.00%
2021/07/08	10	11.75	0	0.00	11.80	10	7,400	0.14%
2021/07/07	5	11.70	0.5	11.70	11.70	4.5	7,486	0.06%
2021/07/06	0	0.00	9	11.70	11.70	-9	7,599	-0.12%
2021/07/05	12	11.65	5.8	11.62	11.65	6.2	7,708	0.08%
2021/06/30	0	0.00	11	11.56	11.60	-11	7,769	-0.14%
2021/06/25	0	0.00	0.5	11.55	11.55	-0.5	7,838	-0.01%
2021/06/24	0	0.00	6	11.60	11.55	-6	7,896	-0.08%
2021/06/23	0	0.00	16	11.55	11.55	-16	7,948	-0.20%
2021/06/21	2	11.43	0	0.00	11.40	2	7,944	0.03%
2021/06/18	0	0.00	7	11.55	11.45	-7	7,956	-0.09%
2021/06/16	0.2	11.50	10	11.50	11.45	-9.8	8,023	-0.12%
2021/06/15	0	0.00	0.5	11.55	11.50	-0.5	8,007	-0.01%
2021/06/11	0	0.00	10	11.45	11.50	-10	8,048	-0.12%
2021/06/09	1	11.45	0	0.00	11.40	1	8,127	0.01%
2021/06/08	2	11.50	1	11.50	11.50	1	8,212	0.01%
2021/06/07	5	11.53	0	0.00	11.45	5	8,553	0.06%
2021/06/04	28	11.51	0	0.00	11.55	28	8,648	0.32%
2021/06/03	1.2	11.59	2	11.55	11.55	-0.8	8,843	-0.01%
2021/06/02	26	11.49	0	0.00	11.50	26	8,945	0.29%
2021/06/01	2	11.48	0	0.00	11.45	2	8,926	0.02%
2021/05/31	0	0.00	5	11.35	11.35	-5	8,959	-0.06%
2021/05/28	3	11.30	0	0.00	11.35	3	9,021	0.03%
2021/05/27	15	11.29	2	11.25	11.20	13	9,087	0.14%
2021/05/26	11	11.35	0	0.00	11.35	11	9,046	0.12%
2021/05/24	15	11.28	3	11.25	11.30	12	9,197	0.13%
2021/05/20	2	11.25	0	0.00	11.25	2	9,295	0.02%
2021/05/18	0	0.00	20	11.25	11.35	-20	9,281	-0.22%
2021/05/17	18	11.05	9	11.21	11.05	9	9,210	0.10%
2021/05/14	7	11.31	0	11.45	11.45	7	8,975	0.08%
2021/05/13	2	11.30	0	0.00	11.30	2	8,808	0.02%
2021/05/12	1	11.35	12	11.65	11.40	-11	8,600	-0.13%
2021/05/11	71	11.88	21.3	11.80	11.85	49.7	8,154	0.61%
2021/05/10	30	12.00	0	12.00	12.05	30	8,016	0.37%
2021/05/07	14	11.93	2	11.90	11.90	12	7,755	0.15%
2021/05/06	2	11.85	1	11.85	11.85	1	7,719	0.01%
2021/05/05	33	11.80	9	11.75	11.80	24	7,642	0.31%
2021/05/04	0	0.00	1	11.75	11.70	-1	7,584	-0.01%
2021/05/03	0	0.00	0.2	11.90	11.95	-0.2	7,314	0.00%
2021/04/28	0	0.00	1	11.95	11.95	-1	7,171	-0.01%
2021/04/27	1	11.95	20	11.90	11.90	-19	7,210	-0.26%
2021/04/26	1	11.85	8.1	11.89	11.90	-7.1	7,175	-0.10%
2021/04/23	0	0.00	1	11.75	11.80	-1	7,071	-0.01%
2021/04/22	1	11.80	20	11.85	11.80	-19	7,102	-0.27%
2021/04/21	0.6	11.85	5	11.80	11.80	-4.4	7,005	-0.06%
2021/04/19	1	11.90	3.1	11.90	11.95	-2.1	6,975	-0.03%
2021/04/15	0	0.00	3.1	11.63	11.70	-3.1	6,868	-0.05%
2021/04/14	1	11.55	0	0.00	11.55	1	6,783	0.01%
2021/04/12	1	11.50	27	11.45	11.50	-26	6,717	-0.39%
2021/04/07	0	0.00	2	11.45	11.45	-2	6,733	-0.03%
2021/04/01	0	0.00	11	11.50	11.50	-11	6,729	-0.16%
2021/03/31	0	0.00	30	11.45	11.50	-30	6,705	-0.45%
2021/03/30	6	11.45	0	0.00	11.50	6	6,676	0.09%
2021/03/29	3	11.45	1	11.45	11.45	2	6,696	0.03%
2021/03/26	0	0.00	3	11.40	11.45	-3	6,857	-0.04%
2021/03/25	15	11.40	1	11.40	11.40	14	6,832	0.20%
2021/03/24	0	0.00	0.6	11.35	11.35	-0.6	6,908	-0.01%
2021/03/23	3	11.35	0	11.40	11.35	3	6,882	0.04%
2021/03/22	2	11.35	0	0.00	11.40	2	6,882	0.03%
2021/03/19	5	11.25	15	11.35	11.25	-10	6,891	-0.15%
2021/03/18	20	11.40	0	0.00	11.40	20	6,694	0.30%
2021/03/16	2	11.40	0	0.00	11.50	2	6,673	0.03%
2021/03/15	10	11.40	10	11.40	11.40	0	6,744	0.00%
2021/03/12	2	11.30	2	11.30	11.40	0	6,790	0.00%
2021/03/11	24	11.35	7.2	11.35	11.30	16.8	6,758	0.25%
2021/03/10	16	11.51	8.1	11.50	11.50	7.9	6,461	0.12%
2021/03/09	20	11.30	2	11.35	11.45	18	6,352	0.28%
2021/03/08	3	11.25	0	0.00	11.20	3	6,131	0.05%
2021/03/04	5	11.15	0	0.00	11.20	5	6,083	0.08%
2021/03/03	3	11.17	4.1	11.15	11.20	-1.1	6,003	-0.02%
2021/02/26	21	11.06	10	11.08	11.10	11	5,833	0.19%
2021/02/24	2	11.05	5	11.05	11.00	-3	5,695	-0.05%
2021/02/23	0	0.00	1	10.95	10.95	-1	5,537	-0.02%
2021/02/22	5	10.90	0	0.00	10.85	5	5,470	0.09%
2021/02/19	10	10.85	0	0.00	10.85	10	5,431	0.18%
2021/02/17	11	10.80	0	0.00	10.80	11	5,432	0.20%
2021/02/03	7	10.70	1	10.70	10.70	6	5,426	0.11%
2021/01/28	1	10.65	0	0.00	10.70	1	5,410	0.02%
2021/01/25	1	10.75	0	0.00	10.75	1	5,309	0.02%
2021/01/21	1	10.75	64	10.70	10.70	-63	5,197	-1.21%
2021/01/20	7.4	10.75	0	0.00	10.70	7.4	5,154	0.14%
2021/01/19	0	0.00	43.1	10.81	10.85	-43.1	5,042	-0.86%
2021/01/18	0	0.00	6.2	10.81	10.85	-6.2	5,096	-0.12%
2021/01/15	3.6	10.90	0	0.00	10.85	3.6	5,084	0.07%
2021/01/14	1.6	10.95	2	10.98	10.95	-0.4	5,046	-0.01%
2021/01/13	4	10.95	0	0.00	10.95	4	5,034	0.08%
2021/01/12	0	0.00	0.1	11.00	10.90	-0.1	4,950	0.00%
2021/01/11	0	0.00	8	10.99	11.00	-8	4,897	-0.16%
2021/01/08	0	0.00	8.1	10.89	10.90	-8.1	4,813	-0.17%
2021/01/06	0	0.00	10	10.80	10.80	-10	4,705	-0.21%
2021/01/05	1	10.80	0	0.00	10.85	1	4,619	0.02%
2021/01/04	9	10.85	5	10.80	10.85	4	4,590	0.09%
2020/12/31	1	10.90	1	10.90	10.85	0	4,533	0.00%
2020/12/30	0	0.00	11	10.86	10.90	-11	4,442	-0.25%
2020/12/29	10	10.75	5.4	10.75	10.75	4.6	4,263	0.11%
2020/12/28	4	10.75	2	10.70	10.75	2	4,227	0.05%
2020/12/24	0	0.00	5.1	10.75	10.80	-5.1	4,196	-0.12%
2020/12/23	4.3	10.72	19	10.70	10.75	-14.7	4,173	-0.35%
2020/12/22	4.7	10.76	13	10.76	10.75	-8.3	4,135	-0.20%
2020/12/21	0	0.00	0.4	10.90	10.85	-0.4	3,985	-0.01%
2020/12/17	0	0.00	3.1	10.90	10.90	-3.1	4,000	-0.08%
2020/12/15	2	10.80	4.7	10.81	10.80	-2.7	4,044	-0.07%
2020/12/11	1	10.90	2	10.88	10.95	-1	3,970	-0.03%
2020/12/09	2	10.80	44	10.80	10.85	-42	3,916	-1.07%
2020/12/08	1.4	10.95	0	0.00	10.90	1.4	3,796	0.04%
2020/12/07	0	0.00	10	10.95	11.05	-10	3,712	-0.27%
2020/12/04	16	10.95	1	10.90	10.95	15	3,662	0.41%
2020/12/03	5	10.90	1	10.90	10.95	4	3,657	0.11%
2020/12/02	0.1	10.95	4	10.90	10.95	-3.9	3,684	-0.11%
2020/12/01	14	10.95	0	0.00	10.95	14	3,771	0.37%
2020/11/30	2	10.95	0	0.00	10.90	2	3,828	0.05%
2020/11/26	5	11.00	1	10.95	11.00	4	3,875	0.10%
2020/11/24	0	0.00	0	11.05	11.05	0	3,969	0.00%
2020/11/23	1	11.00	3	11.00	11.00	-2	4,016	-0.05%
2020/11/20	2	11.00	0	0.00	11.00	2	4,350	0.05%
2020/11/19	0.7	11.00	0	0.00	11.00	0.7	4,702	0.02%
2020/11/18	0	0.00	1.9	10.97	11.00	-1.9	4,870	-0.04%
2020/11/16	0	0.00	50	11.05	11.05	-50	5,160	-0.97%
2020/11/13	0	11.00	0.1	11.00	11.00	-0.1	5,210	0.00%
2020/11/12	0	0.00	6.1	11.05	11.05	-6.1	5,270	-0.11%
2020/11/11	1	11.10	7	11.11	11.15	-6	5,377	-0.11%
2020/11/10	2	11.00	0.5	11.00	11.00	1.5	5,314	0.03%
2020/11/06	6	10.85	0	10.90	10.85	6	5,394	0.11%
2020/11/02	0	0.00	91.6	10.85	10.90	-91.6	5,625	-1.63%
2020/10/30	0.6	10.95	0	0.00	10.85	0.6	5,639	0.01%
2020/10/29	1	10.80	6	10.85	10.85	-5	5,632	-0.09%
2020/10/27	0	0.00	0.3	10.95	10.90	-0.3	5,646	-0.01%
2020/10/26	1	11.00	3	10.97	10.95	-2	5,653	-0.04%
2020/10/22	0	0.00	2	10.75	10.75	-2	5,652	-0.04%
2020/10/20	0	0.00	2.3	10.81	10.80	-2.3	5,770	-0.04%
2020/10/19	6.7	10.79	0	0.00	10.80	6.7	5,782	0.12%
2020/10/16	3.9	10.80	0	0.00	10.75	3.9	5,818	0.07%
2020/10/15	0	10.85	1.8	10.82	10.80	-1.8	5,921	-0.03%
2020/10/14	2	10.80	3	10.80	10.80	-1	5,943	-0.02%
2020/10/06	10.5	10.85	0	0.00	10.85	10.5	6,106	0.17%
2020/10/05	1	10.75	0	0.00	10.80	1	6,182	0.02%
2020/09/30	0	0.00	0.7	10.80	10.70	-0.7	6,198	-0.01%
2020/09/29	2	10.70	5	10.75	10.65	-3	6,154	-0.05%
2020/09/25	0	0.00	2	10.55	10.55	-2	6,291	-0.03%
2020/09/24	7	10.50	0	0.00	10.50	7	6,315	0.11%
2020/09/23	5	10.70	3	10.75	10.70	2	6,244	0.03%
2020/09/22	2	10.80	0	0.00	10.75	2	6,199	0.03%
2020/09/17	2	10.90	1	10.90	10.95	1	6,208	0.02%
2020/09/15	1	10.90	0	0.00	10.90	1	6,278	0.02%
2020/09/14	5	10.90	0	0.00	10.95	5	6,298	0.08%
2020/09/09	1	10.95	3	11.10	10.95	-2	6,353	-0.03%
2020/09/07	5	10.86	0	0.00	10.95	5	6,471	0.08%
2020/09/04	2	10.83	0	0.00	10.80	2	6,554	0.03%
2020/09/03	0	0.00	1	10.95	10.95	-1	6,507	-0.02%
2020/09/02	17	11.04	1	11.05	11.00	16	6,491	0.25%
2020/09/01	10	11.10	2	11.10	11.05	8	6,484	0.12%
2020/08/31	6	11.19	0.2	11.25	11.15	5.8	6,466	0.09%
2020/08/28	3	11.30	0	0.00	11.30	3	6,430	0.05%
2020/08/27	12	11.33	0	0.00	11.30	12	6,530	0.18%
2020/08/26	7	11.29	0	0.00	11.30	7	6,487	0.11%
2020/08/25	0.7	12.10	13	12.05	12.10	-12.3	6,157	-0.20%
2020/08/24	0.6	12.05	0	0.00	12.00	0.6	5,885	0.01%
2020/08/21	0	0.00	2	12.05	12.05	-2	5,735	-0.03%
2020/08/20	0	0.00	177	11.95	11.90	-177	5,667	-3.12%	大賣/鉅額交易
2020/08/19	0	0.00	46	12.10	12.10	-46	5,449	-0.84%
2020/08/17	0	0.00	24	12.01	12.05	-24	5,363	-0.45%
2020/08/11	15	12.00	2	12.00	11.95	13	5,056	0.26%
2020/08/10	10	11.95	5	12.00	12.00	5	5,032	0.10%
2020/08/07	45	11.95	4	11.90	11.95	41	4,985	0.82%
2020/08/05	1	11.75	0	0.00	11.75	1	4,940	0.02%
2020/08/04	0	0.00	8	11.70	11.70	-8	5,035	-0.16%
2020/08/03	9	11.70	0	0.00	11.65	9	5,072	0.18%
2020/07/28	6	11.67	6	11.65	11.65	0	5,188	0.00%
2020/07/27	12	11.74	0	0.00	11.70	12	5,255	0.23%
2020/07/24	0	0.00	5	11.80	11.85	-5	5,214	-0.10%
2020/07/23	5	11.95	1.5	11.90	11.90	3.5	5,235	0.07%
2020/07/22	7	11.95	1	11.95	11.95	6	5,272	0.11%
2020/07/21	0	0.00	3	11.85	11.95	-3	5,290	-0.06%
2020/07/16	20	11.85	1	11.85	11.90	19	5,303	0.36%
2020/07/15	1	11.80	17	11.80	11.80	-16	5,275	-0.30%
2020/07/13	3	11.77	5	11.75	11.80	-2	5,481	-0.04%
2020/07/07	4	11.80	0	0.00	11.80	4	5,806	0.07%
2020/07/06	1	11.80	0	0.00	11.85	1	5,902	0.02%
2020/07/01	1.2	11.70	10.4	11.68	11.65	-9.2	6,040	-0.15%
2020/06/30	3	11.65	1	11.70	11.65	2	6,104	0.03%
2020/06/29	2	11.65	0	0.00	11.65	2	6,119	0.03%
2020/06/17	13	11.83	0	0.00	11.90	13	6,813	0.19%
2020/06/16	98	11.85	5	11.75	11.80	93	7,062	1.32%
2020/06/12	11	11.56	0	0.00	11.70	11	7,744	0.14%
2020/06/11	13	11.83	13.3	11.81	11.80	-0.3	7,862	0.00%
2020/06/10	8	11.91	0	0.00	11.95	8	7,969	0.10%
2020/06/08	8	11.95	0	0.00	11.95	8	8,764	0.09%
2020/06/04	0	0.00	2	11.80	11.85	-2	9,065	-0.02%
2020/06/03	2.1	11.85	3	11.85	11.85	-0.9	9,227	-0.01%
2020/06/01	0	0.00	2	11.55	11.55	-2	9,162	-0.02%
2020/05/27	5	11.50	0	0.00	11.45	5	9,316	0.05%
2020/05/26	0	0.00	4	11.50	11.45	-4	9,374	-0.04%
2020/05/25	4	11.29	0	0.00	11.40	4	9,598	0.04%
2020/05/22	24	11.40	0	0.00	11.40	24	9,636	0.25%
2020/05/21	3	11.45	0	0.00	11.50	3	9,639	0.03%
2020/05/20	2	11.40	4.1	11.40	11.45	-2.1	9,651	-0.02%
2020/05/15	1	11.40	0	0.00	11.35	1	9,670	0.01%
2020/05/13	10	11.45	0	0.00	11.40	10	9,643	0.10%
2020/05/12	0	0.00	50	11.40	11.35	-50	9,624	-0.52%
2020/05/11	7	11.50	2	11.50	11.40	5	9,616	0.05%
2020/05/06	2	11.25	0	0.00	11.20	2	9,531	0.02%
2020/05/05	2	11.33	0	0.00	11.30	2	9,614	0.02%
2020/05/04	0	0.00	50	11.25	11.25	-50	9,688	-0.52%
2020/04/30	2	11.48	0	0.00	11.45	2	9,665	0.02%
2020/04/29	5	11.30	0.7	11.30	11.30	4.3	9,745	0.04%
2020/04/28	2	11.20	0	0.00	11.20	2	9,827	0.02%
2020/04/27	100	11.05	0	0.00	11.10	100	10,092	0.99%
2020/04/23	8	10.90	0	0.00	10.90	8	10,098	0.08%
2020/04/21	7	10.86	0	0.00	10.85	7	10,114	0.07%
2020/04/17	3	11.10	83	11.10	11.00	-80	10,054	-0.80%
2020/04/16	0	0.00	1	11.00	11.00	-1	9,942	-0.01%
2020/04/15	45.7	11.15	13	11.10	11.15	32.7	9,875	0.33%
2020/04/14	4	10.95	0	0.00	11.00	4	9,838	0.04%
2020/04/13	2	10.80	17	10.80	10.80	-15	9,830	-0.15%
2020/04/10	12	10.90	0.1	11.00	10.95	11.9	9,773	0.12%
2020/04/09	1	10.65	17	10.65	10.65	-16	9,640	-0.17%
2020/04/08	13	10.42	0	0.00	10.55	13	9,507	0.14%
2020/04/06	2	10.20	6	10.14	10.20	-4	9,380	-0.04%
2020/04/01	6	10.28	0	0.00	10.20	6	9,304	0.06%
2020/03/31	2	10.40	0	0.00	10.35	2	9,234	0.02%
2020/03/30	3	10.18	11	10.25	10.25	-8	9,179	-0.09%
2020/03/27	7	10.49	0	0.00	10.45	7	9,041	0.08%
2020/03/26	4	10.40	0	0.00	10.35	4	8,911	0.04%
2020/03/25	21	10.45	4	10.55	10.55	17	8,761	0.19%
2020/03/24	10	10.05	0	0.00	10.00	10	8,512	0.12%
2020/03/23	2	9.63	22	9.49	9.69	-20	8,362	-0.24%
2020/03/20	5	9.78	1	9.80	9.90	4	8,291	0.05%
2020/03/19	15	9.40	65.5	9.36	9.16	-50.5	8,036	-0.63%
2020/03/18	45	10.23	0	0.00	10.05	45	7,533	0.60%
2020/03/17	18	10.29	35	10.30	10.25	-17	7,335	-0.23%
2020/03/16	137	10.84	21	10.88	10.75	116	7,126	1.63%	大買/鉅額交易
2020/03/13	17	10.93	12	10.91	11.20	5	6,913	0.07%
2020/03/12	11	11.68	73	11.60	11.65	-62	6,467	-0.96%
2020/03/11	1	11.95	0	0.00	11.95	1	6,105	0.02%
2020/03/10	26	11.90	11	11.86	12.00	15	6,024	0.25%
2020/03/09	16	12.12	0	0.00	12.05	16	5,785	0.28%
2020/03/06	2	12.25	5	12.20	12.25	-3	5,553	-0.05%
2020/03/05	1	12.30	0	0.00	12.30	1	5,547	0.02%
2020/03/04	5	12.23	0	0.00	12.25	5	5,533	0.09%
2020/03/03	30	12.25	0	0.00	12.30	30	5,507	0.54%
2020/03/02	6	12.26	3	12.20	12.20	3	5,524	0.05%
2020/02/27	4	12.36	13	12.37	12.35	-9	5,330	-0.17%
2020/02/26	4	12.25	2	12.35	12.35	2	5,257	0.04%
2020/02/25	2	12.15	0	0.00	12.15	2	5,042	0.04%
2020/02/24	2	12.20	0	0.00	12.25	2	4,989	0.04%
2020/02/21	5	12.32	0	0.00	12.30	5	4,969	0.10%
2020/02/20	7	12.40	0	0.00	12.35	7	4,984	0.14%
2020/02/19	3	12.30	0	0.00	12.35	3	4,993	0.06%
2020/02/18	1	12.25	0.2	12.30	12.30	0.8	5,019	0.02%
2020/02/17	5	12.25	0	0.00	12.25	5	5,029	0.10%
2020/02/11	2	12.25	2	12.25	12.25	0	5,280	0.00%
2020/02/10	6	12.18	2	12.20	12.15	4	5,303	0.08%
2020/02/07	1	12.25	0	0.00	12.30	1	5,384	0.02%
2020/02/06	2	12.33	4	12.30	12.35	-2	5,398	-0.04%
2020/02/05	3	12.10	0	0.00	12.15	3	5,354	0.06%
2020/02/04	1	12.15	1	12.05	12.15	0	5,261	0.00%
2020/02/03	8	11.95	0	0.00	12.05	8	5,305	0.15%
2020/01/31	7	12.16	0	0.00	12.15	7	5,124	0.14%
2020/01/30	4	12.11	16.6	12.10	12.10	-12.6	4,971	-0.25%
2020/01/20	0	0.00	1	12.40	12.50	-1	4,664	-0.02%
2020/01/17	1	12.45	0	0.00	12.45	1	4,600	0.02%
2020/01/15	12	12.50	0	0.00	12.50	12	4,644	0.26%
2020/01/14	0	0.00	24	12.45	12.45	-24	4,585	-0.52%
2020/01/13	1	12.40	2.1	12.35	12.40	-1.1	4,568	-0.02%
2020/01/09	10	12.25	2	12.20	12.25	8	4,636	0.17%
2020/01/06	26	12.15	2	12.15	12.15	24	4,541	0.53%
2019/12/31	4	12.05	2	12.00	12.00	2	4,516	0.04%
2019/12/27	10	11.95	0.1	12.00	12.00	9.9	4,502	0.22%
2019/12/20	1	12.00	0	0.00	11.95	1	4,686	0.02%
2019/12/17	16	11.95	0	0.00	11.95	16	4,780	0.33%
2019/12/13	0	0.00	21	11.90	11.90	-21	4,808	-0.44%
2019/12/09	0	0.00	0.1	11.90	11.85	-0.1	4,767	0.00%
2019/12/04	5	11.88	0	0.00	11.90	5	4,766	0.10%
2019/12/03	15	11.90	0	0.00	11.95	15	4,797	0.31%
2019/12/02	11	11.95	10	11.95	11.95	1	4,797	0.02%
2019/11/29	0	0.00	0.3	11.95	11.95	-0.3	4,759	-0.01%
2019/11/28	0	0.00	11	12.00	11.95	-11	4,769	-0.23%
2019/11/26	1	11.95	2	11.90	11.90	-1	4,778	-0.02%
2019/11/25	2	11.90	7	11.91	11.90	-5	4,848	-0.10%
2019/11/22	0	0.00	0	11.95	11.90	0	5,085	0.00%
2019/11/21	1	11.95	0	0.00	11.90	1	5,276	0.02%
2019/11/19	1	11.95	22.5	11.90	11.90	-21.5	5,419	-0.40%
2019/11/18	5	11.90	0	0.00	11.90	5	5,473	0.09%
2019/11/15	0	0.00	1	11.85	11.85	-1	5,474	-0.02%
2019/11/14	1	11.90	0	0.00	11.90	1	5,493	0.02%
2019/11/13	1	11.95	0	0.00	11.95	1	5,561	0.02%
2019/11/11	2	11.95	0	0.00	11.95	2	5,657	0.04%
2019/11/07	0	0.00	2	11.85	11.85	-2	5,492	-0.04%
2019/11/06	3	11.80	10.5	11.85	11.85	-7.5	5,447	-0.14%
2019/11/05	2	11.80	0	0.00	11.85	2	5,393	0.04%
2019/11/04	1	11.80	8.4	11.80	11.85	-7.4	5,475	-0.14%
2019/10/31	1	11.80	0	0.00	11.75	1	5,542	0.02%
2019/10/30	1	11.80	0	0.00	11.80	1	5,514	0.02%
2019/10/29	4	11.80	0	0.00	11.75	4	5,526	0.07%
2019/10/28	0	0.00	3	11.77	11.75	-3	5,520	-0.05%
2019/10/25	1	11.80	5	11.80	11.80	-4	5,506	-0.07%
2019/10/24	2	11.80	0.3	11.85	11.85	1.7	5,485	0.03%
2019/10/23	10	11.80	0	0.00	11.80	10	5,494	0.18%
2019/10/22	5	11.85	0	0.00	11.80	5	5,551	0.09%
2019/10/14	10	11.80	0	0.00	11.85	10	5,481	0.18%
2019/10/09	30	11.75	0	0.00	11.75	30	5,435	0.55%
2019/10/07	1.4	11.77	4	11.80	11.75	-2.6	5,497	-0.05%
2019/10/04	32	11.80	0	0.00	11.75	32	5,483	0.58%
2019/10/03	33.5	11.80	0	0.00	11.75	33.5	5,482	0.61%
2019/10/02	2.7	11.88	0	0.00	11.80	2.7	5,476	0.05%
2019/10/01	1.4	11.90	0.5	11.90	11.85	0.8	5,480	0.02%
2019/09/27	13	11.85	0	0.00	11.85	13	5,447	0.24%
2019/09/26	6	11.95	0	0.00	11.95	6	5,406	0.11%
2019/09/25	6	11.90	3	11.90	11.95	3	5,510	0.05%
2019/09/19	11	11.91	0	0.00	11.95	11	5,497	0.20%
2019/09/18	0	0.00	2	11.95	11.95	-2	5,488	-0.04%
2019/09/17	3	11.90	0	0.00	11.90	3	5,493	0.05%
2019/09/16	4	11.95	0	0.00	12.00	4	5,546	0.07%
2019/09/12	4	11.96	0	0.00	11.95	4	5,602	0.07%
2019/09/11	2	11.95	0	0.00	12.00	2	5,706	0.04%
2019/09/10	7	11.86	0	0.00	11.95	7	5,704	0.12%
2019/09/09	2	11.80	0	0.00	11.85	2	5,684	0.04%
2019/09/06	6	11.80	0	0.00	11.80	6	5,681	0.11%
2019/09/05	1	11.75	4	11.80	11.80	-3	5,745	-0.05%
2019/09/03	3	11.77	0	0.00	11.75	3	6,119	0.05%
2019/09/02	20	11.75	0	0.00	11.75	20	6,242	0.32%
2019/08/30	5	11.70	0	0.00	11.80	5	6,498	0.08%
2019/08/29	3	11.75	0	0.00	11.75	3	6,575	0.05%
2019/08/28	3	11.78	8	11.70	11.75	-5	6,656	-0.08%
2019/08/27	9	11.60	9	11.63	11.60	0	6,643	0.00%
2019/08/26	61	12.42	4	12.45	12.45	57	6,459	0.88%
2019/08/22	20	12.50	0	0.00	12.50	20	6,224	0.32%
2019/08/21	25	12.51	0	0.00	12.50	25	6,194	0.40%
2019/08/20	1	12.50	25	12.50	12.55	-24	6,269	-0.38%
2019/08/16	5	12.40	4	12.40	12.45	1	6,276	0.02%
2019/08/15	3	12.38	9	12.37	12.35	-6	6,222	-0.10%
2019/08/14	5	12.50	0	0.00	12.55	5	6,212	0.08%
2019/08/13	10	12.50	3	12.45	12.45	7	6,170	0.11%
2019/08/12	0.5	12.60	12	12.45	12.50	-11.5	6,160	-0.19%
2019/08/07	4	12.39	0	0.00	12.30	4	6,166	0.06%
2019/08/06	1	12.30	0	0.00	12.25	1	6,224	0.02%
2019/08/05	12	12.30	1	12.35	12.30	11	6,174	0.18%
2019/08/02	33	12.47	5	12.45	12.40	28	6,213	0.45%
2019/08/01	62	12.55	0	0.00	12.55	62	6,158	1.01%
2019/07/31	0	0.00	4	12.70	12.65	-4	6,169	-0.06%
2019/07/30	1	12.75	0	0.00	12.70	1	6,166	0.02%
2019/07/26	5	12.75	0	0.00	12.75	5	6,497	0.08%
2019/07/25	0	0.00	2	12.75	12.80	-2	6,663	-0.03%
2019/07/24	20	12.80	0	0.00	12.70	20	6,821	0.29%
2019/07/23	2	12.80	0	0.00	12.80	2	6,955	0.03%
2019/07/22	1	12.70	0	0.00	12.75	1	7,128	0.01%
2019/07/19	1	12.65	0	0.00	12.65	1	7,092	0.01%
2019/07/17	3	12.55	0	0.00	12.55	3	7,086	0.04%
2019/07/16	2	12.55	0	0.00	12.55	2	7,046	0.03%
2019/07/12	2	12.58	0	0.00	12.60	2	7,022	0.03%
2019/07/09	0	0.00	7	12.46	12.50	-7	7,017	-0.10%
2019/07/08	6	12.45	0	0.00	12.45	6	7,020	0.09%
2019/07/04	10	12.40	0	12.40	12.40	10	7,176	0.14%
2019/07/03	0	0.00	1	12.30	12.40	-1	7,239	-0.01%
2019/07/02	26	12.38	1	12.30	12.30	25	7,284	0.34%
2019/07/01	14	12.49	0	0.00	12.45	14	7,237	0.19%
2019/06/28	0	0.00	1	12.50	12.50	-1	7,189	-0.01%
2019/06/27	2	12.40	0	0.00	12.50	2	7,246	0.03%
2019/06/25	2	12.40	0	0.00	12.45	2	7,224	0.03%
2019/06/24	5	12.45	0	0.00	12.45	5	7,254	0.07%
2019/06/21	0	0.00	0.3	12.50	12.50	-0.3	7,284	0.00%
2019/06/19	10	12.49	0	0.00	12.55	10	7,346	0.14%
2019/06/18	37	12.45	0	0.00	12.50	37	7,272	0.51%
2019/06/17	11	12.40	0	0.00	12.45	11	7,354	0.15%
2019/06/14	2	12.35	0	0.00	12.35	2	7,446	0.03%
2019/06/13	1	12.30	0	0.00	12.30	1	7,594	0.01%
2019/06/12	5	12.16	1	12.25	12.25	4	7,738	0.05%
2019/06/11	21	12.57	21	12.50	12.50	0	7,488	0.00%
2019/06/10	2	12.70	0	0.00	12.70	2	7,366	0.03%
2019/06/06	4	12.50	3	12.52	12.55	1	7,260	0.01%
2019/06/05	11	12.42	10	12.40	12.45	1	7,010	0.01%
2019/06/04	7	12.30	4	12.30	12.30	3	6,885	0.04%
2019/06/03	0	0.00	2	12.25	12.30	-2	6,919	-0.03%
2019/05/31	4	12.25	0	0.00	12.25	4	6,870	0.06%
2019/05/30	0	0.00	1	12.15	12.20	-1	6,788	-0.01%
2019/05/29	1	12.05	6.3	12.06	12.10	-5.3	6,807	-0.08%
2019/05/28	15	12.11	0	0.00	12.10	15	6,798	0.22%
2019/05/27	1	12.15	4	12.20	12.20	-3	6,759	-0.04%
2019/05/24	3	12.05	0	0.00	12.10	3	6,659	0.05%
2019/05/22	1	12.10	2	12.05	12.10	-1	6,546	-0.02%
2019/05/21	2	12.05	1	11.95	12.05	1	6,598	0.02%
2019/05/20	60	11.90	28	11.88	11.90	32	6,529	0.49%
2019/05/17	3	11.80	4	11.83	11.85	-1	6,516	-0.02%
2019/05/16	2	11.78	0	0.00	11.80	2	6,538	0.03%
2019/05/15	0	0.00	2	11.85	11.80	-2	6,523	-0.03%
2019/05/14	2	11.73	16	11.70	11.75	-14	6,503	-0.22%
2019/05/13	13	11.85	0	0.00	11.80	13	6,397	0.20%
2019/05/10	1	11.95	13.3	11.92	11.90	-12.3	6,424	-0.19%
2019/05/09	6	11.83	1	11.90	11.85	5	6,341	0.08%
2019/05/06	5	11.85	0	0.00	11.85	5	6,235	0.08%
2019/05/03	61	12.05	2	12.03	12.05	59	6,031	0.98%
2019/05/02	38	12.12	1	12.10	12.15	37	5,909	0.63%
2019/04/30	50	11.95	2	11.95	12.00	48	5,811	0.83%
2019/04/29	21	11.76	36	11.74	11.80	-15	5,626	-0.27%
2019/04/26	33	11.48	2.2	11.50	11.50	30.8	5,418	0.57%
2019/04/25	10	11.40	0.1	11.40	11.40	9.9	5,215	0.19%
2019/04/24	3	11.35	1	11.35	11.35	2	5,158	0.04%
2019/04/23	6	11.34	7	11.30	11.35	-1	5,166	-0.02%
2019/04/22	0	0.00	1	11.30	11.30	-1	5,175	-0.02%
2019/04/19	2	11.25	4	11.25	11.30	-2	5,304	-0.04%
2019/04/18	0	0.00	14	11.25	11.20	-14	5,285	-0.26%
2019/04/17	9	11.29	2.3	11.25	11.25	6.7	5,287	0.13%
2019/04/16	2	11.25	0	0.00	11.25	2	5,247	0.04%
2019/04/15	0	0.00	0.5	11.30	11.30	-0.5	5,204	-0.01%
2019/04/12	10	11.25	0	0.00	11.25	10	5,159	0.19%
2019/04/10	6	11.15	2	11.20	11.25	4	5,099	0.08%
2019/04/09	8	11.30	0	0.00	11.30	8	4,895	0.16%
2019/04/08	8	11.35	11	11.35	11.35	-3	4,826	-0.06%
2019/04/03	22	11.37	0	0.00	11.35	22	4,730	0.47%
2019/04/02	5	11.37	1	11.35	11.35	4	4,668	0.09%
2019/04/01	2	11.40	1	11.40	11.40	1	4,628	0.02%
2019/03/29	3	11.40	0	0.00	11.40	3	4,544	0.07%
2019/03/28	3	11.35	0	0.00	11.40	3	4,474	0.07%
2019/03/27	4.1	11.35	0	11.35	11.40	4.1	4,445	0.09%
2019/03/26	0	0.00	1	11.30	11.35	-1	4,395	-0.02%
2019/03/25	6	11.20	1	11.20	11.20	5	4,347	0.12%
2019/03/22	13	11.22	0	0.00	11.30	13	4,262	0.30%
2019/03/20	15	11.32	52.7	11.25	11.30	-37.7	4,143	-0.91%
2019/03/19	20	11.39	6	11.35	11.40	14	4,032	0.35%
2019/03/18	1.5	11.15	0	0.00	11.30	1.5	3,907	0.04%
2019/03/15	14.4	11.04	2	11.05	11.05	12.4	3,756	0.33%
2019/03/14	0	0.00	0.2	10.90	10.90	-0.2	3,577	-0.01%
2019/03/13	6	10.93	2	10.90	10.85	4	3,594	0.11%
2019/03/08	9	10.84	0	0.00	10.90	9	3,557	0.25%
2019/03/07	16	10.92	3	10.85	10.85	13	3,593	0.36%
2019/03/05	1	10.70	0	0.00	10.70	1	3,415	0.03%
2019/03/04	105	10.70	0	0.00	10.75	105	3,395	3.09%	大買/鉅額交易
2019/02/22	0	0.00	1	10.60	10.65	-1	3,243	-0.03%
2019/02/21	1	10.65	11	10.65	10.60	-10	3,246	-0.31%
2019/02/20	0	0.00	1	10.60	10.65	-1	3,215	-0.03%
2019/02/15	6	10.55	0	0.00	10.55	6	3,103	0.19%
2019/02/14	6	10.58	0	0.00	10.60	6	3,057	0.20%
2019/02/11	0	0.00	2	10.55	10.50	-2	3,011	-0.07%
2019/01/30	2	10.50	1	10.45	10.50	1	2,916	0.03%
2019/01/29	5	10.48	0	0.00	10.45	5	2,872	0.17%
2019/01/28	2	10.45	0	0.00	10.50	2	2,861	0.07%
2019/01/23	1	10.40	5	10.35	10.40	-4	2,795	-0.14%
2019/01/21	2	10.40	4	10.40	10.40	-2	2,692	-0.07%
2019/01/18	3	10.35	0	0.00	10.40	3	2,762	0.11%
2019/01/17	10	10.35	0	0.00	10.40	10	2,814	0.36%
2019/01/16	0	0.00	40	10.35	10.30	-40	2,877	-1.39%
2019/01/15	1	10.35	0	0.00	10.35	1	2,893	0.03%
2019/01/11	3	10.30	2	10.30	10.35	1	3,041	0.03%
2019/01/09	5	10.25	0	0.00	10.25	5	2,971	0.17%
2019/01/07	22	10.20	0	0.00	10.20	22	3,068	0.72%
2019/01/03	1	10.15	0	0.00	10.15	1	3,301	0.03%
2019/01/02	20	10.20	2	10.20	10.15	18	3,317	0.54%
2018/12/27	1	10.15	0	0.00	10.10	1	3,415	0.03%
2018/12/26	1	10.15	53.3	10.15	10.10	-52.3	3,435	-1.52%
2018/12/14	0	0.00	12.1	10.20	10.25	-12.1	3,689	-0.33%
2018/11/28	0	0.00	11	10.25	10.25	-11	3,926	-0.28%
2018/11/23	0	0.00	1	10.20	10.15	-1	4,054	-0.02%
2018/11/21	2	10.25	0	0.00	10.20	2	4,067	0.05%
2018/11/15	2	10.25	16	10.25	10.25	-14	4,139	-0.34%
2018/11/13	1	10.20	11	10.15	10.25	-10	4,180	-0.24%
2018/11/08	2	10.30	0	0.00	10.35	2	4,223	0.05%
2018/11/05	1	10.20	0	0.00	10.25	1	4,325	0.02%
2018/11/01	0	0.00	10	10.20	10.25	-10	4,361	-0.23%
2018/10/30	1	10.15	0	0.00	10.10	1	4,388	0.02%
2018/10/26	0.5	10.15	20	10.08	10.15	-19.5	4,493	-0.43%
2018/10/25	4	10.00	1	10.05	10.10	3	4,433	0.07%
2018/10/23	0	0.00	10	10.15	10.15	-10	4,772	-0.21%
2018/10/17	0	0.00	6	10.45	10.40	-6	4,813	-0.12%
2018/10/16	10.2	10.40	0	0.00	10.35	10.2	4,846	0.21%
2018/10/15	2	10.33	0	0.00	10.30	2	4,820	0.04%
2018/10/11	10	10.27	20	10.36	10.25	-10	4,722	-0.21%
2018/10/05	15	10.49	5	10.50	10.50	10	4,625	0.22%
2018/10/04	0	0.00	27	10.70	10.60	-27	4,549	-0.59%
2018/09/27	0	0.00	0	10.70	10.70	0	4,407	0.00%
2018/09/26	5	10.65	1	10.70	10.65	4	4,432	0.09%
2018/09/21	0	0.00	1.4	10.66	10.70	-1.4	4,416	-0.03%
2018/09/20	1	10.65	0.2	10.70	10.70	0.8	4,393	0.02%
2018/09/19	2	10.65	0	0.00	10.65	2	4,380	0.05%
2018/09/18	7	10.65	10	10.60	10.65	-3	4,429	-0.07%
2018/09/17	5	10.65	0	0.00	10.60	5	4,390	0.11%
2018/09/14	0	0.00	1	10.65	10.65	-1	4,357	-0.02%
2018/09/13	0	0.00	34	10.60	10.60	-34	4,288	-0.79%
2018/09/11	0	0.00	41	10.45	10.50	-41	4,227	-0.97%
2018/09/10	0	0.00	10	10.45	10.45	-10	4,240	-0.24%
2018/09/07	0	0.00	10	10.40	10.45	-10	4,190	-0.24%
2018/09/05	0	0.00	50	10.45	10.40	-50	4,151	-1.20%
2018/09/03	0	0.00	0.8	10.45	10.45	-0.8	4,100	-0.02%
2018/08/28	5	10.30	200	10.30	10.35	-195	4,150	-4.70%	大賣/鉅額交易
2018/08/22	10	10.25	0	0.00	10.25	10	4,163	0.24%
2018/08/21	3	10.20	0	0.00	10.20	3	4,132	0.07%
2018/08/16	7	10.15	0	0.00	10.15	7	4,070	0.17%
2018/08/15	4	10.15	0	0.00	10.15	4	4,057	0.10%
2018/08/13	3	10.20	7	10.15	10.20	-4	4,082	-0.10%
2018/08/10	9	10.25	0	0.00	10.30	9	4,037	0.22%
2018/08/09	0	0.00	2	10.25	10.20	-2	3,994	-0.05%
2018/08/08	10	10.25	3	10.25	10.25	7	4,008	0.17%
2018/08/07	2	10.30	12	10.30	10.30	-10	3,976	-0.25%
2018/08/06	0	0.00	14	10.31	10.35	-14	3,963	-0.35%
2018/08/03	3	10.20	0	0.00	10.30	3	3,969	0.08%
2018/08/02	1	10.15	8	10.15	10.15	-7	3,941	-0.18%
2018/08/01	22	10.20	0	0.00	10.25	22	3,873	0.57%
2018/07/31	14	10.14	5	10.15	10.15	9	3,844	0.23%
2018/07/30	1	10.60	2	10.65	10.65	-1	3,618	-0.03%
2018/07/27	2	10.65	0	0.00	10.65	2	3,390	0.06%
2018/07/26	41	10.65	3	10.65	10.65	38	3,323	1.14%
2018/07/25	0	0.00	0.2	10.60	10.60	-0.2	3,298	-0.01%
2018/07/24	5	10.55	0	0.00	10.55	5	3,283	0.15%
2018/07/20	1	10.50	0	0.00	10.50	1	3,157	0.03%
2018/07/17	0	0.00	3	10.45	10.50	-3	3,142	-0.10%
2018/07/13	5	10.40	0	0.00	10.45	5	3,081	0.16%
2018/07/12	0	0.00	18	10.35	10.40	-18	3,058	-0.59%
2018/07/11	0	0.00	12	10.35	10.35	-12	3,080	-0.39%
2018/07/10	0	0.00	20	10.35	10.40	-20	3,089	-0.65%
2018/07/09	0	0.00	8	10.33	10.30	-8	3,135	-0.26%
2018/07/02	0	0.00	7.1	10.35	10.35	-7.1	3,165	-0.23%
2018/06/27	20	10.43	0	0.00	10.40	20	3,159	0.63%
2018/06/26	10	10.45	0	0.00	10.50	10	3,156	0.32%
2018/06/25	0	0.00	5	10.50	10.50	-5	3,141	-0.16%
2018/06/22	1	10.45	0	0.00	10.45	1	3,173	0.03%
2018/06/21	0	0.00	3	10.50	10.50	-3	3,207	-0.09%
2018/06/20	1	10.45	1	10.50	10.50	0	3,237	0.00%
2018/06/15	0	0.00	3	10.50	10.50	-3	3,219	-0.09%
2018/06/14	0	0.00	4	10.49	10.45	-4	3,207	-0.12%
2018/06/08	10	10.45	0	0.00	10.40	10	3,436	0.29%
2018/06/07	1	10.45	0	0.00	10.45	1	3,475	0.03%
2018/06/05	1	10.40	0	0.00	10.45	1	3,406	0.03%
2018/06/04	1	10.35	0	0.00	10.40	1	3,396	0.03%
2018/06/01	10	10.35	0	0.00	10.30	10	3,412	0.29%
2018/05/30	4	10.34	1	10.30	10.35	3	3,451	0.09%
2018/05/29	0	0.00	2	10.40	10.40	-2	3,428	-0.06%
2018/05/28	2	10.40	0	0.00	10.40	2	3,486	0.06%
2018/05/25	3	10.38	0	0.00	10.35	3	3,514	0.09%
2018/05/24	1	10.35	5	10.35	10.40	-4	3,553	-0.11%
2018/05/22	1	10.35	0	0.00	10.35	1	3,657	0.03%
2018/05/21	4	10.40	0	0.00	10.40	4	3,760	0.11%
2018/05/17	1	10.35	4	10.35	10.35	-3	3,867	-0.08%
2018/05/16	0	0.00	3	10.35	10.40	-3	3,913	-0.08%
2018/05/15	0	0.00	4	10.35	10.35	-4	4,007	-0.10%
2018/05/14	2	10.38	0	0.00	10.40	2	4,292	0.05%
2018/05/11	7	10.35	0.1	10.35	10.35	6.9	4,328	0.16%
2018/05/10	11	10.30	0	0.00	10.35	11	4,326	0.25%
2018/05/08	0	0.00	3	10.25	10.30	-3	4,389	-0.07%
2018/05/04	0	0.00	4	10.30	10.25	-4	4,431	-0.09%
2018/05/03	0	0.00	10	10.30	10.35	-10	4,432	-0.23%
2018/05/02	16	10.30	0	0.00	10.30	16	4,416	0.36%
2018/04/30	3	10.23	3	10.25	10.25	0	4,402	0.00%
2018/04/25	1	10.15	0	0.00	10.15	1	4,507	0.02%
2018/04/20	3	10.20	0	0.00	10.20	3	4,702	0.06%
2018/04/18	2	10.15	0	0.00	10.15	2	4,775	0.04%
2018/04/13	4	10.23	1	10.20	10.20	3	4,906	0.06%
2018/04/11	2	10.25	11	10.20	10.20	-9	4,993	-0.18%
2018/04/10	2	10.20	0	0.00	10.20	2	5,003	0.04%
2018/04/09	0	0.00	2	10.20	10.20	-2	5,028	-0.04%
2018/04/03	2	10.15	0	0.00	10.15	2	5,016	0.04%
2018/04/02	3	10.20	0	0.00	10.20	3	5,002	0.06%
2018/03/30	1	10.25	0	0.00	10.20	1	5,000	0.02%
2018/03/26	2	10.23	0	0.00	10.20	2	4,871	0.04%
2018/03/23	10	10.25	0	0.00	10.25	10	4,854	0.21%
2018/03/22	1	10.35	0	0.00	10.30	1	4,828	0.02%
2018/03/21	1	10.40	0	0.00	10.35	1	4,827	0.02%
2018/03/20	2	10.35	0	0.00	10.35	2	4,859	0.04%
2018/03/19	1	10.40	6	10.40	10.40	-5	4,873	-0.10%
2018/03/16	4	10.30	0	0.00	10.40	4	4,851	0.08%
2018/03/13	46	10.15	0	0.00	10.25	46	4,605	1.00%
2018/03/12	5	10.15	0	0.00	10.15	5	4,550	0.11%
2018/03/07	0	0.00	45	10.15	10.10	-45	4,706	-0.96%
2018/03/06	4	10.20	0	0.00	10.10	4	4,787	0.08%
2018/03/01	0	0.00	2	10.20	10.20	-2	4,752	-0.04%
2018/02/27	3	10.15	0	0.00	10.15	3	4,699	0.06%
2018/02/26	2	10.15	1	10.15	10.15	1	4,673	0.02%
2018/02/23	2	10.20	0	0.00	10.20	2	4,680	0.04%
2018/02/21	0.4	10.20	0	0.00	10.15	0.4	4,736	0.01%
2018/02/12	3	10.00	10	10.05	10.00	-7	4,626	-0.15%
2018/02/09	2	9.98	5	10.00	10.05	-3	4,513	-0.07%
2018/02/07	1.3	9.99	0	0.00	10.00	1.3	4,414	0.03%
2018/02/06	3	9.87	14	9.87	9.88	-11	4,306	-0.26%
2018/02/05	1	10.05	0	0.00	10.05	1	4,029	0.02%
2018/02/02	0	0.00	5	10.20	10.15	-5	3,992	-0.13%
2018/01/31	0	0.00	1	10.10	10.10	-1	3,981	-0.03%
2018/01/30	0	0.00	7	10.21	10.15	-7	3,939	-0.18%
2018/01/26	1	10.20	0	0.00	10.20	1	3,907	0.03%
2018/01/25	1	10.25	0	0.00	10.25	1	3,884	0.03%
2018/01/24	0	0.00	8	10.18	10.20	-8	3,869	-0.21%
2018/01/22	0	0.00	1	10.25	10.25	-1	3,785	-0.03%
2018/01/19	0	0.00	1	10.20	10.25	-1	3,734	-0.03%
2018/01/18	0.2	10.20	1.2	10.29	10.20	-1	3,691	-0.03%
2018/01/16	6	10.27	1	10.30	10.25	5	3,560	0.14%
2018/01/15	4	10.25	0	0.00	10.25	4	3,544	0.11%
2018/01/12	0	0.00	2	10.20	10.20	-2	3,618	-0.06%
2018/01/11	0	0.00	8	10.15	10.15	-8	3,576	-0.22%
2018/01/10	5	10.10	7.4	10.10	10.05	-2.4	3,512	-0.07%
2018/01/08	6	10.13	1	10.10	10.10	5	3,454	0.14%
2018/01/05	0	0.00	5	10.02	10.05	-5	3,377	-0.15%
2018/01/04	3	10.05	0	0.00	10.05	3	3,321	0.09%
2018/01/03	0	0.00	6	9.97	9.97	-6	3,281	-0.18%