國票金 (2889)-新光-台南券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.50
漲跌
▲0.15
漲幅
+0.98%
成交量
10,999張
產業
上市金融類股
721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

國票金 (2889)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/15	4.5	15.52	34	15.47	15.50	-29.5	10,675	-0.28%
2024/05/14	13.1	15.35	41	15.42	15.35	-27.9	10,581	-0.26%
2024/05/13	20.7	15.43	20.3	15.50	15.60	0.4	10,589	0.00%
2024/05/10	22.2	15.53	70.8	15.54	15.60	-48.6	10,480	-0.46%
2024/05/09	79.3	15.14	147.2	15.21	15.00	-67.9	10,040	-0.68%	大賣/
2024/05/08	13	15.42	8	15.50	15.50	5	9,710	0.05%
2024/05/07	8.5	15.60	66.8	15.56	15.55	-58.3	9,512	-0.61%
2024/05/06	90	15.28	41.7	15.28	15.50	48.4	9,243	0.52%
2024/05/03	53.6	14.96	39.6	15.02	15.10	14	8,927	0.16%
2024/05/02	11.4	14.66	32.3	14.65	14.70	-20.9	8,541	-0.24%
2024/04/30	28.1	14.52	2.5	14.50	14.55	25.6	8,276	0.31%
2024/04/29	9.1	14.35	63.3	14.37	14.60	-54.1	8,157	-0.66%
2024/04/26	30	13.93	14	13.92	13.95	16	7,611	0.21%
2024/04/25	0	0.00	2	13.95	13.95	-2	7,551	-0.03%
2024/04/24	22	13.93	21.1	13.97	14.00	0.9	7,536	0.01%
2024/04/23	17.5	13.95	28.2	14.02	14.00	-10.7	7,511	-0.14%
2024/04/22	22	13.81	16	13.77	13.90	6	7,454	0.08%
2024/04/19	4	13.53	19	13.49	13.60	-15	7,294	-0.21%
2024/04/18	13.6	13.46	10	13.48	13.45	3.6	7,120	0.05%
2024/04/17	8.5	13.62	3	13.55	13.50	5.5	6,808	0.08%
2024/04/16	1.3	13.68	15	13.62	13.60	-13.7	6,670	-0.21%
2024/04/15	3.2	13.75	6	13.75	13.80	-2.8	6,568	-0.04%
2024/04/12	6.5	13.81	6.1	13.84	13.85	0.4	6,556	0.01%
2024/04/09	8	13.96	102	14.00	14.00	-94	6,541	-1.44%	大賣/
2024/04/08	0	0.00	5	13.90	13.90	-5	6,433	-0.08%
2024/04/03	6.2	13.82	0	13.86	13.80	6.2	6,464	0.10%
2024/04/02	12	13.83	11	13.87	13.90	1	6,504	0.02%
2024/04/01	0	0.00	24	13.92	13.90	-24	6,695	-0.36%
2024/03/29	11	13.85	15.1	13.87	13.90	-4.1	6,883	-0.06%
2024/03/28	4.1	13.87	6	13.85	13.90	-1.9	6,807	-0.03%
2024/03/27	10	13.80	16	13.80	13.85	-6	6,739	-0.09%
2024/03/26	2	13.75	8	13.72	13.70	-6	6,665	-0.09%
2024/03/25	10	13.75	365.5	13.75	13.70	-355.5	6,601	-5.38%	大賣/鉅額交易
2024/03/22	0	13.70	48.3	13.71	13.70	-48.2	6,517	-0.74%
2024/03/21	3.1	13.60	471.9	13.59	13.60	-468.8	6,420	-7.30%	大賣/鉅額交易
2024/03/20	21.1	13.52	326.5	13.50	13.50	-305.4	6,353	-4.81%	大賣/鉅額交易
2024/03/19	11	13.57	64	13.60	13.60	-53	6,277	-0.84%
2024/03/18	15.3	13.74	1	13.70	13.65	14.3	6,245	0.23%
2024/03/15	8.3	13.82	41	13.67	13.90	-32.7	6,083	-0.54%
2024/03/14	145.2	13.86	549.9	13.76	13.80	-404.7	5,660	-7.15%	大買/大賣/鉅額交易
2024/03/13	17	12.76	22.4	12.73	12.75	-5.4	4,501	-0.12%
2024/03/12	5.6	12.64	1.6	12.65	12.70	4	4,516	0.09%
2024/03/11	20.8	12.55	28	12.62	12.65	-7.2	4,513	-0.16%
2024/03/08	149.4	12.53	11	12.53	12.50	138.4	4,500	3.08%	大買/鉅額交易
2024/03/07	52.2	12.61	8.1	12.59	12.60	44.1	4,443	0.99%
2024/03/06	39.5	12.40	1	12.35	12.40	38.5	4,321	0.89%
2024/03/05	25.5	12.32	10	12.34	12.35	15.5	4,310	0.36%
2024/03/04	89.2	12.20	0.1	12.20	12.20	89.2	4,251	2.10%
2024/03/01	1	12.25	0	0.00	12.25	1	4,298	0.02%
2024/02/29	231.1	12.35	59	12.33	12.30	172.1	4,317	3.99%	大買/鉅額交易
2024/02/27	0.5	12.10	0.1	12.15	12.10	0.4	4,208	0.01%
2024/02/26	9	12.10	0	0.00	12.10	9	4,199	0.21%
2024/02/23	12	12.13	5	12.20	12.10	7	4,204	0.17%
2024/02/22	10.5	12.15	1	12.15	12.15	9.5	4,229	0.22%
2024/02/21	5	12.15	5	12.20	12.15	0	4,223	0.00%
2024/02/20	6.5	12.25	6.1	12.20	12.20	0.5	4,216	0.01%
2024/02/19	1	12.20	10.6	12.29	12.30	-9.5	4,232	-0.23%
2024/02/15	13	12.16	4	12.15	12.20	9	4,204	0.21%
2024/02/05	45.9	12.26	17.6	12.27	12.25	28.3	4,176	0.68%
2024/02/02	15.2	12.06	57.3	12.09	12.15	-42.1	4,052	-1.04%
2024/02/01	20	11.95	33.8	11.96	11.95	-13.8	4,008	-0.34%
2024/01/31	10	11.95	14	12.00	11.95	-4	3,993	-0.10%
2024/01/30	15	11.90	10	11.95	11.90	5	3,990	0.13%
2024/01/29	12	11.94	10	12.00	11.95	2	3,985	0.05%
2024/01/25	11	11.90	0	0.00	11.90	11	3,997	0.28%
2024/01/24	21	11.95	0	0.00	11.95	21	4,020	0.52%
2024/01/23	11	11.90	10	11.95	12.00	1	4,018	0.02%
2024/01/22	13.4	11.91	0	0.00	11.90	13.4	4,019	0.33%
2024/01/18	0	11.85	0	0.00	11.80	0	3,991	0.00%
2024/01/17	12.2	11.84	13	11.88	11.75	-0.8	3,981	-0.02%
2024/01/16	17	11.89	6	11.91	11.85	11	3,931	0.28%
2024/01/15	7	12.05	0.1	12.15	12.05	6.9	3,848	0.18%
2024/01/12	2.1	12.05	0	0.00	12.05	2.1	3,859	0.05%
2024/01/11	1	12.10	0.4	12.11	12.05	0.6	3,861	0.01%
2024/01/10	50.2	12.10	35	12.09	12.05	15.2	3,856	0.39%
2024/01/09	7.3	12.30	0	0.00	12.25	7.3	3,819	0.19%
2024/01/08	0.2	12.30	1	12.30	12.30	-0.8	3,774	-0.02%
2024/01/04	1	12.20	1	12.20	12.25	0	3,715	0.00%
2024/01/03	12	12.18	7	12.25	12.25	5	3,686	0.14%
2024/01/02	0.3	12.33	0	0.00	12.30	0.3	3,607	0.01%
2023/12/29	3.8	12.21	0	0.00	12.25	3.8	3,547	0.11%
2023/12/28	60	12.20	27.3	12.22	12.25	32.7	3,459	0.95%
2023/12/27	30	12.10	34.2	12.16	12.20	-4.2	3,353	-0.13%
2023/12/26	33	11.86	62.6	11.92	11.95	-29.6	3,094	-0.96%
2023/12/25	3.4	11.56	1.2	11.60	11.55	2.2	2,809	0.08%
2023/12/22	1.4	11.55	0	0.00	11.55	1.4	2,827	0.05%
2023/12/21	5	11.60	3.4	11.60	11.55	1.6	2,873	0.06%
2023/12/20	2.4	11.55	6	11.59	11.55	-3.6	2,856	-0.13%
2023/12/19	11.6	11.55	9	11.60	11.55	2.6	2,853	0.09%
2023/12/18	0.4	11.60	9	11.60	11.65	-8.6	2,858	-0.30%
2023/12/15	15.6	11.60	0	0.00	11.55	15.6	2,835	0.55%
2023/12/14	12	11.57	47	11.55	11.60	-35	2,777	-1.26%
2023/12/13	22	11.40	4	11.40	11.40	18	2,701	0.67%
2023/12/12	2	11.40	1	11.40	11.40	1	2,792	0.04%
2023/12/11	102.2	11.40	7.3	11.40	11.40	94.9	2,765	3.43%	大買/
2023/12/08	24.4	11.45	0	0.00	11.45	24.4	2,716	0.90%
2023/12/07	116	11.50	0	0.00	11.50	116	2,673	4.34%	大買/鉅額交易
2023/12/06	200	11.60	0	0.00	11.60	200	2,551	7.84%	大買/鉅額交易
2023/12/05	0	11.65	0	0.00	11.60	0	2,497	0.00%
2023/12/01	0	11.60	0	0.00	11.60	0	2,397	0.00%
2023/11/30	3.2	11.56	0	0.00	11.55	3.2	2,349	0.14%
2023/11/29	0	0.00	19	11.56	11.60	-19	2,309	-0.82%
2023/11/28	3	11.60	3	11.70	11.60	0	2,277	0.00%
2023/11/27	3	11.58	0	0.00	11.55	3	2,227	0.13%
2023/11/24	2	11.55	0	0.00	11.60	2	2,203	0.09%
2023/11/21	14	11.65	0	0.00	11.65	14	2,195	0.64%
2023/11/20	0	11.65	5.3	11.60	11.60	-5.3	2,141	-0.25%
2023/11/17	0.1	11.60	0.1	11.60	11.65	0	2,140	0.00%
2023/11/16	0	11.60	0	0.00	11.60	0	2,142	0.00%
2023/11/15	3	11.52	0	0.00	11.60	3	2,120	0.14%
2023/11/13	1	11.40	0	0.00	11.40	1	2,108	0.05%
2023/11/10	1.2	11.46	0	0.00	11.45	1.2	2,098	0.06%
2023/11/06	0.2	11.60	0	0.00	11.65	0.2	2,107	0.01%
2023/11/03	0.1	11.65	6	11.60	11.60	-5.9	2,105	-0.28%
2023/11/02	0	0.00	1	11.60	11.70	-1	2,122	-0.05%
2023/11/01	0	0.00	12	11.50	11.55	-12	2,083	-0.58%
2023/10/31	12.7	11.50	0	0.00	11.50	12.7	2,081	0.61%
2023/10/30	4	11.55	0	0.00	11.50	4	2,149	0.19%
2023/10/27	6	11.55	6	11.60	11.55	0	2,187	0.00%
2023/10/26	6.5	11.55	6	11.60	11.55	0.5	2,273	0.02%
2023/10/25	13	11.65	0	0.00	11.60	13	2,299	0.57%
2023/10/24	0.1	11.70	0	0.00	11.70	0.1	2,378	0.00%
2023/10/23	0	0.00	1	11.65	11.60	-1	2,442	-0.04%
2023/10/20	0.2	11.65	3	11.60	11.60	-2.8	2,464	-0.11%
2023/10/18	0	0.00	1	11.75	11.70	-1	2,525	-0.04%
2023/10/17	5	11.77	0	0.00	11.75	5	2,545	0.20%
2023/10/16	2	11.80	0	0.00	11.80	2	2,615	0.08%
2023/10/13	0	0.00	0.3	11.85	11.85	-0.3	2,727	-0.01%
2023/10/12	3.3	11.80	26.7	11.83	11.90	-23.4	2,778	-0.84%
2023/10/11	5	11.85	2	11.78	11.85	3	2,801	0.11%
2023/10/06	0	0.00	3	11.75	11.70	-3	2,987	-0.10%
2023/10/05	3	11.68	1	11.65	11.65	2	3,023	0.07%
2023/10/03	1	11.65	0	0.00	11.70	1	3,099	0.03%
2023/10/02	0.2	11.70	6.4	11.70	11.65	-6.3	3,139	-0.20%
2023/09/28	0	0.00	5	11.70	11.65	-5	3,227	-0.15%
2023/09/26	3	11.63	58	11.69	11.60	-55	3,348	-1.64%
2023/09/25	2	11.75	6.1	11.75	11.75	-4.1	3,315	-0.12%
2023/09/22	0	11.80	0	0.00	11.70	0	3,335	0.00%
2023/09/21	1	11.70	10	11.72	11.75	-9	3,336	-0.27%
2023/09/20	0.1	11.80	0	0.00	11.75	0.1	3,321	0.00%
2023/09/19	0	11.85	8.1	11.81	11.80	-8.1	3,339	-0.24%
2023/09/18	10	11.85	0	0.00	11.85	10	3,422	0.29%
2023/09/14	4	11.75	1.5	11.75	11.75	2.5	3,375	0.07%
2023/09/13	0.1	11.80	2	11.80	11.75	-1.9	3,354	-0.06%
2023/09/12	0.5	11.70	0.2	11.70	11.85	0.3	3,383	0.01%
2023/09/11	1	11.75	2.5	11.80	11.70	-1.5	3,373	-0.04%
2023/09/07	10	11.75	4	11.75	11.75	6	3,424	0.18%
2023/09/05	0	0.00	2	11.80	11.80	-2	3,471	-0.06%
2023/09/04	2.3	11.80	0	0.00	11.75	2.3	3,528	0.07%
2023/09/01	2.2	11.83	0	0.00	11.80	2.2	3,644	0.06%
2023/08/31	1	11.80	0	0.00	11.90	1	3,686	0.03%
2023/08/30	0	0.00	3.1	11.85	11.85	-3.1	3,762	-0.08%
2023/08/29	0	0.00	10	11.75	11.90	-10	3,826	-0.26%
2023/08/28	5	11.70	42	11.70	11.70	-37	3,820	-0.97%
2023/08/25	54.3	11.72	15	11.72	11.70	39.3	3,887	1.01%
2023/08/24	49	11.75	2	11.75	11.75	47	3,883	1.21%
2023/08/23	6	11.80	2.1	11.80	11.75	3.9	3,924	0.10%
2023/08/22	0	11.80	1.2	11.76	11.75	-1.2	3,933	-0.03%
2023/08/21	1	11.70	7	11.70	11.70	-6	3,983	-0.15%
2023/08/18	0.4	11.70	5	11.70	11.70	-4.6	4,031	-0.11%
2023/08/17	0.2	11.70	0	0.00	11.65	0.2	4,131	0.00%
2023/08/16	0.3	11.75	0	0.00	11.70	0.3	4,135	0.01%
2023/08/15	0	0.00	1	11.85	11.80	-1	4,142	-0.02%
2023/08/14	0.4	11.81	2	11.75	11.75	-1.7	4,213	-0.04%
2023/08/11	5	11.90	2	11.95	11.95	3	4,230	0.07%
2023/08/10	54	11.95	4	11.95	11.95	50	4,259	1.17%
2023/08/09	1	11.95	1	11.95	12.00	0	4,286	0.00%
2023/08/07	5	11.95	3	12.00	12.05	2	4,306	0.05%
2023/08/04	0	0.00	1	11.95	11.95	-1	4,313	-0.02%
2023/08/02	2	12.10	2	12.00	12.00	0	4,309	0.00%
2023/08/01	0	0.00	9.1	12.06	12.15	-9.1	4,274	-0.21%
2023/07/31	0	0.00	0.5	12.10	12.00	-0.5	4,240	-0.01%
2023/07/28	4.9	12.01	1.6	12.00	12.00	3.2	4,160	0.08%
2023/07/27	14	12.01	0	0.00	12.00	14	4,120	0.34%
2023/07/26	10	12.00	0	0.00	11.95	10	4,064	0.25%
2023/07/25	6	11.70	6	11.80	11.80	0	4,019	0.00%
2023/07/24	1.1	11.65	0	0.00	11.70	1.1	4,009	0.03%
2023/07/21	0.3	11.75	0	0.00	11.75	0.3	3,974	0.01%
2023/07/20	0.2	11.80	0	0.00	11.75	0.2	3,981	0.00%
2023/07/19	10.1	11.73	10	11.75	11.70	0.1	3,972	0.00%
2023/07/18	19.6	11.74	10	11.80	11.75	9.6	3,934	0.24%
2023/07/17	2.3	11.90	26	11.90	11.85	-23.8	3,853	-0.62%
2023/07/14	11	11.85	11	11.89	11.90	0	3,871	0.00%
2023/07/13	9.4	11.70	6	11.85	11.85	3.4	3,881	0.09%
2023/07/12	26.2	11.75	0	0.00	11.80	26.2	3,689	0.71%
2023/07/11	10.1	11.80	10	11.85	11.85	0.1	3,676	0.00%
2023/07/10	20.3	11.85	0	0.00	11.75	20.3	3,662	0.56%
2023/07/07	20.5	11.76	0	0.00	11.80	20.5	3,636	0.56%
2023/07/06	3.7	11.82	0	0.00	11.85	3.7	3,630	0.10%
2023/07/05	19	11.93	1.2	11.91	11.90	17.8	3,604	0.49%
2023/07/04	9	12.02	3	12.08	11.95	6	3,584	0.17%
2023/07/03	1.2	12.06	0	0.00	12.10	1.2	3,633	0.03%
2023/06/30	3	12.00	0	0.00	12.05	3	3,789	0.08%
2023/06/29	54	12.00	13	12.09	12.05	41	4,095	1.00%
2023/06/28	2.4	11.96	0	0.00	12.00	2.4	4,305	0.06%
2023/06/27	2.1	12.00	0	0.00	12.00	2.1	4,393	0.05%
2023/06/26	10.2	11.95	0	0.00	12.00	10.2	4,569	0.22%
2023/06/21	6.1	12.04	0	0.00	12.00	6.1	4,730	0.13%
2023/06/20	0.2	12.10	0	12.10	12.05	0.2	5,161	0.00%
2023/06/19	3	12.12	6	12.10	12.10	-3	5,524	-0.05%
2023/06/16	1	12.15	0	0.00	12.15	1	5,851	0.02%
2023/06/15	3	12.15	0	0.00	12.15	3	6,028	0.05%
2023/06/14	3.6	12.17	1	12.20	12.20	2.6	6,384	0.04%
2023/06/13	7	12.10	11	12.15	12.15	-4	6,587	-0.06%
2023/06/12	2.2	12.13	0	0.00	12.10	2.2	6,893	0.03%
2023/06/08	7.4	12.10	8	12.15	12.10	-0.6	7,398	-0.01%
2023/06/07	14	12.28	0	0.00	12.20	14	7,429	0.19%
2023/06/06	9.1	12.26	0.5	12.30	12.25	8.6	7,369	0.12%
2023/06/05	8	12.34	0.3	12.35	12.25	7.7	7,415	0.10%
2023/06/02	8.2	12.36	3	12.40	12.35	5.2	7,461	0.07%
2023/06/01	0.1	12.50	0	0.00	12.45	0.1	7,464	0.00%
2023/05/30	0	12.55	19	12.60	12.60	-19	7,418	-0.26%
2023/05/29	0	12.56	3.2	12.60	12.60	-3.2	7,442	-0.04%
2023/05/26	0.1	12.55	7	12.55	12.55	-6.9	7,425	-0.09%
2023/05/25	0.1	12.48	7.2	12.65	12.65	-7.1	7,425	-0.10%
2023/05/24	0.2	12.55	1.4	12.55	12.65	-1.2	7,472	-0.02%
2023/05/23	0	0.00	10	12.55	12.55	-10	7,451	-0.13%
2023/05/22	1	12.30	6.2	12.39	12.35	-5.2	7,373	-0.07%
2023/05/19	0.9	12.40	20	12.39	12.40	-19.1	7,393	-0.26%
2023/05/18	0.1	12.35	7.3	12.43	12.50	-7.3	7,385	-0.10%
2023/05/17	0	0.00	7.2	12.26	12.40	-7.2	7,342	-0.10%
2023/05/16	3.8	12.11	24	12.10	12.15	-20.2	7,320	-0.28%
2023/05/15	4.3	11.99	0	0.00	12.00	4.3	7,343	0.06%
2023/05/12	34.4	12.00	0	0.00	12.05	34.4	7,390	0.47%
2023/05/11	41	12.14	2.5	12.15	12.10	38.5	7,397	0.52%
2023/05/10	0	12.20	0	0.00	12.20	0	7,461	0.00%
2023/05/09	1.8	12.19	10	12.20	12.15	-8.2	7,526	-0.11%
2023/05/08	16	12.20	0.3	12.20	12.20	15.8	7,628	0.21%
2023/05/05	0	0.00	1	12.25	12.30	-1	7,783	-0.01%
2023/05/03	0	0.00	1	12.25	12.25	-1	8,020	-0.01%
2023/05/02	0	0.00	1	12.30	12.25	-1	8,154	-0.01%
2023/04/28	20	12.30	0	0.00	12.35	20	8,307	0.24%
2023/04/26	0	12.20	0	0.00	12.30	0	8,592	0.00%
2023/04/25	1	12.20	0	0.00	12.30	1	8,876	0.01%
2023/04/24	0	0.00	0	12.25	12.35	0	8,985	0.00%
2023/04/21	3	12.25	5	12.30	12.30	-2	9,066	-0.02%
2023/04/20	4	12.30	4	12.40	12.40	0	9,095	0.00%
2023/04/19	20	12.45	19	12.53	12.35	1	9,149	0.01%
2023/04/18	1	12.55	12.4	12.56	12.60	-11.4	9,120	-0.12%
2023/04/17	0	12.50	3	12.53	12.50	-3	9,110	-0.03%
2023/04/14	0	0.00	4	12.49	12.50	-4	9,108	-0.04%
2023/04/13	0	0.00	19.8	12.44	12.45	-19.8	9,157	-0.22%
2023/04/12	0	0.00	24	12.46	12.50	-24	9,620	-0.25%
2023/04/11	5	12.35	55	12.35	12.40	-50	9,609	-0.52%
2023/04/10	87.2	12.22	20.7	12.35	12.25	66.6	9,634	0.69%
2023/04/07	19	12.20	0	0.00	12.25	19	9,610	0.20%
2023/04/06	18.5	12.29	0	12.34	12.30	18.5	9,579	0.19%
2023/03/31	21	12.30	2.1	12.30	12.35	18.9	9,500	0.20%
2023/03/30	32.2	12.65	2	12.73	12.45	30.2	9,355	0.32%
2023/03/29	3	13.35	97.1	13.30	13.20	-94.1	9,073	-1.04%
2023/03/28	30	12.97	3	12.90	13.05	27	9,044	0.30%
2023/03/27	13.1	12.90	5	12.89	12.90	8.1	9,102	0.09%
2023/03/24	16	13.45	155.1	13.35	13.30	-139.1	9,028	-1.54%	大賣/鉅額交易
2023/03/23	22.6	13.60	57.9	13.61	13.70	-35.3	8,877	-0.40%
2023/03/22	5	13.25	81.7	13.23	13.30	-76.7	8,434	-0.91%
2023/03/21	3	12.95	35	12.82	13.00	-32	8,195	-0.39%
2023/03/20	4.1	12.40	27.1	12.25	12.50	-23	8,163	-0.28%
2023/03/17	163.6	11.88	28.1	11.97	12.15	135.5	8,039	1.69%	大買/鉅額交易
2023/03/16	10.1	11.59	5	11.59	11.70	5.1	7,762	0.07%
2023/03/15	73.2	11.89	45.4	11.90	11.90	27.8	7,704	0.36%
2023/03/14	144.9	12.39	157.6	12.31	12.25	-12.7	7,476	-0.17%	大買/大賣/
2023/03/13	0	0.00	10.3	13.00	13.20	-10.3	7,352	-0.14%
2023/03/10	0	0.00	8	13.20	13.15	-8	7,365	-0.11%
2023/03/09	0	0.00	9.5	13.22	13.15	-9.5	7,395	-0.13%
2023/03/08	0	0.00	0.8	13.11	13.15	-0.8	7,445	-0.01%
2023/03/07	0	0.00	14.5	13.04	13.10	-14.5	7,463	-0.19%
2023/03/06	0	0.00	21.5	12.80	12.80	-21.5	7,445	-0.29%
2023/03/03	0	0.00	3	12.55	12.60	-3	7,458	-0.04%
2023/03/02	2.1	12.55	12.4	12.60	12.60	-10.3	7,567	-0.14%
2023/03/01	0.1	12.55	3.2	12.55	12.60	-3.1	7,774	-0.04%
2023/02/24	2.3	12.51	0.5	12.60	12.60	1.8	8,027	0.02%
2023/02/23	11.2	12.56	5	12.60	12.60	6.2	8,051	0.08%
2023/02/22	28.4	12.44	2.7	12.44	12.50	25.7	8,118	0.32%
2023/02/21	5	12.66	4	12.65	12.70	1	8,077	0.01%
2023/02/20	12	12.72	0	0.00	12.70	12	8,199	0.15%
2023/02/17	0.1	12.75	11	12.76	12.75	-11	8,356	-0.13%
2023/02/16	9	12.64	0	0.00	12.60	9	8,399	0.11%
2023/02/15	2	12.70	0.1	12.75	12.65	1.9	8,446	0.02%
2023/02/14	7	12.68	2	12.70	12.75	5	8,562	0.06%
2023/02/13	5.2	12.52	20	12.60	12.60	-14.8	8,586	-0.17%
2023/02/10	4.1	12.68	1	12.65	12.65	3.1	8,610	0.04%
2023/02/09	1.2	12.67	1.8	12.72	12.80	-0.6	8,609	-0.01%
2023/02/08	30.6	12.73	16	12.76	12.75	14.6	8,620	0.17%
2023/02/07	18.2	12.89	169	12.90	12.85	-150.8	8,601	-1.75%	大賣/鉅額交易
2023/02/06	16.5	12.95	0	0.00	13.00	16.5	8,599	0.19%
2023/02/03	31	13.08	20.2	13.11	13.15	10.8	8,607	0.13%
2023/02/02	7.1	13.02	7.1	12.90	13.05	-0.1	8,481	0.00%
2023/02/01	13	12.58	4	12.71	12.65	9	8,455	0.11%
2023/01/31	8.1	12.46	68.2	12.47	12.60	-60.2	8,469	-0.71%
2023/01/30	9	12.28	6.2	12.40	12.35	2.8	8,364	0.03%
2023/01/17	1	12.25	1.1	12.25	12.20	-0.1	8,211	0.00%
2023/01/16	8.2	12.22	11.6	12.36	12.20	-3.4	8,146	-0.04%
2023/01/13	20	12.13	6.1	12.13	12.15	13.9	7,950	0.17%
2023/01/12	7	11.84	77.1	11.78	11.90	-70.1	7,808	-0.90%
2023/01/11	0	0.00	4.1	11.69	11.70	-4.1	7,688	-0.05%
2023/01/10	0.7	11.69	0	0.00	11.65	0.7	7,619	0.01%
2023/01/09	0.1	11.60	4.8	11.62	11.60	-4.7	7,590	-0.06%
2023/01/06	3	11.55	0.8	11.50	11.55	2.2	7,541	0.03%
2023/01/05	5.1	11.50	9	11.45	11.50	-4	7,537	-0.05%
2023/01/04	2.1	11.35	0	0.00	11.35	2.1	7,529	0.03%
2023/01/03	6.1	11.26	7	11.30	11.35	-0.9	7,591	-0.01%
2022/12/30	34	11.22	11.4	11.32	11.30	22.6	7,540	0.30%
2022/12/29	5.1	11.30	5	11.35	11.35	0.1	7,054	0.00%
2022/12/28	11.2	11.40	7	11.44	11.40	4.2	7,040	0.06%
2022/12/27	7.1	11.41	8	11.45	11.45	-1	6,994	-0.01%
2022/12/26	16	11.39	8	11.40	11.40	8	6,970	0.11%
2022/12/23	5.1	11.35	8	11.37	11.35	-2.9	7,013	-0.04%
2022/12/22	9.4	11.27	9	11.32	11.35	0.4	7,107	0.00%
2022/12/21	33.9	11.27	10	11.30	11.25	23.9	7,179	0.33%
2022/12/20	29.5	11.31	5	11.40	11.25	24.5	7,188	0.34%
2022/12/19	14.3	11.47	8	11.50	11.35	6.3	7,014	0.09%
2022/12/16	11.1	11.40	6	11.43	11.45	5.1	6,868	0.07%
2022/12/15	3.1	11.47	14	11.45	11.45	-11	6,776	-0.16%
2022/12/14	0.4	11.45	2.2	11.47	11.50	-1.8	6,724	-0.03%
2022/12/13	12.1	11.38	7	11.39	11.40	5.1	6,642	0.08%
2022/12/12	3.2	11.35	36	11.37	11.40	-32.8	6,517	-0.50%
2022/12/09	1	11.45	0	0.00	11.40	1	6,397	0.02%
2022/12/08	0.1	11.45	5	11.45	11.45	-4.9	6,309	-0.08%
2022/12/07	0	0.00	12	11.40	11.40	-12	6,220	-0.19%
2022/12/06	7.1	11.40	4	11.41	11.35	3.1	6,071	0.05%
2022/12/05	61.2	11.21	33	11.27	11.40	28.2	5,967	0.47%
2022/12/02	28.1	11.38	0	0.00	11.35	28.1	5,653	0.50%
2022/12/01	38.6	11.55	6.1	11.75	11.50	32.5	5,579	0.58%
2022/11/30	7.2	11.40	1.2	11.43	11.50	6	5,478	0.11%
2022/11/29	7.1	11.31	6	11.36	11.45	1.1	5,364	0.02%
2022/11/28	48.5	11.35	35	11.41	11.45	13.5	5,250	0.26%
2022/11/25	168	11.60	86	11.64	11.60	82	5,130	1.60%	大買/
2022/11/24	65	11.65	67	11.70	11.70	-2	5,046	-0.04%
2022/11/23	5	11.65	7.5	11.73	11.80	-2.5	4,947	-0.05%
2022/11/22	0	11.35	153.2	11.41	11.65	-153.2	4,782	-3.20%	大賣/鉅額交易
2022/11/21	21.1	11.08	20.5	11.13	11.10	0.6	4,542	0.01%
2022/11/17	16	11.08	7	11.15	11.15	9	4,498	0.20%
2022/11/16	121	11.13	110	11.07	11.05	11	4,444	0.25%	大買/大賣/
2022/11/15	35.8	11.21	32	11.28	11.35	3.8	4,306	0.09%
2022/11/14	6	11.26	6.3	11.30	11.30	-0.3	4,141	-0.01%
2022/11/11	181	11.34	55	11.36	11.35	126	4,040	3.12%	大買/鉅額交易
2022/11/10	23	11.29	15	11.30	11.25	8	3,963	0.20%
2022/11/09	20	11.37	10.2	11.40	11.45	9.8	3,826	0.26%
2022/11/08	7	11.31	45	11.30	11.35	-38	3,777	-1.01%
2022/11/07	11.8	11.07	13	11.12	11.25	-1.2	3,717	-0.03%
2022/11/04	30.1	11.00	20.7	11.05	11.05	9.4	3,659	0.26%
2022/11/03	7	11.01	4	11.05	11.10	3	3,638	0.08%
2022/11/02	10	11.05	12	11.10	11.15	-2	3,593	-0.06%
2022/11/01	60.2	10.96	58	11.01	11.05	2.2	3,528	0.06%
2022/10/31	39	10.99	35.2	11.05	11.10	3.9	3,436	0.11%
2022/10/28	33.3	11.00	18	11.03	11.00	15.3	3,385	0.45%
2022/10/27	47	11.14	32	11.23	11.20	15	3,253	0.46%
2022/10/26	26	11.15	24.1	11.23	11.25	2	3,169	0.06%
2022/10/25	7	11.15	6	11.20	11.20	1	3,164	0.03%
2022/10/24	5	11.31	2	11.25	11.25	3	3,199	0.09%
2022/10/21	1.6	11.34	0.1	11.40	11.35	1.5	3,190	0.05%
2022/10/20	38.2	10.97	23	11.12	11.30	15.2	3,167	0.48%
2022/10/19	5.6	11.25	0	0.00	11.30	5.6	3,012	0.19%
2022/10/18	0.2	11.25	0	0.00	11.40	0.2	2,993	0.01%
2022/10/17	1.4	11.10	0	0.00	11.30	1.4	2,981	0.05%
2022/10/14	1.2	11.41	11	11.30	11.40	-9.9	2,951	-0.33%
2022/10/13	13	11.19	0.2	11.20	11.45	12.8	2,951	0.43%
2022/10/12	0.2	11.34	3.3	11.35	11.45	-3.1	2,928	-0.11%
2022/10/11	20.5	11.22	1.5	11.33	11.45	19	2,929	0.65%
2022/10/07	0.1	11.70	1	11.65	11.65	-0.9	2,883	-0.03%
2022/10/06	4	11.76	0	0.00	11.85	4	2,886	0.14%
2022/10/05	0	0.00	21	11.85	11.80	-21	2,941	-0.71%
2022/10/04	1.7	11.75	1	11.80	11.75	0.7	3,022	0.02%
2022/10/03	7.2	11.60	2	11.40	11.65	5.2	3,042	0.17%
2022/09/30	17.8	11.26	69	11.30	11.55	-51.3	3,032	-1.69%
2022/09/29	4.6	11.38	0	0.00	11.45	4.6	2,984	0.15%
2022/09/28	8.5	11.72	5	11.81	11.60	3.5	2,933	0.12%
2022/09/27	7	12.05	5.1	12.10	12.05	1.9	2,856	0.07%
2022/09/26	1.2	12.26	1	12.25	12.20	0.2	2,900	0.01%
2022/09/23	4.2	12.55	6.1	12.48	12.45	-1.9	2,953	-0.06%
2022/09/22	10.1	12.44	12.1	12.45	12.45	-1.9	3,024	-0.06%
2022/09/21	34.4	12.59	0.4	12.70	12.55	34	3,122	1.09%
2022/09/20	3	12.72	0.8	12.75	12.70	2.3	3,178	0.07%
2022/09/19	0	0.00	13	12.70	12.70	-13	3,271	-0.40%
2022/09/16	3.2	12.71	0	0.00	12.70	3.2	3,310	0.10%
2022/09/15	5	12.80	13	12.83	12.95	-8	3,159	-0.25%
2022/09/14	17.1	12.82	0	0.00	12.85	17.1	3,202	0.53%
2022/09/13	1.1	12.90	0	0.00	12.95	1.1	3,234	0.03%
2022/09/12	3.7	12.82	1	12.90	12.90	2.7	3,264	0.08%
2022/09/08	5	12.83	0	0.00	12.90	5	3,564	0.14%
2022/09/07	32	12.86	0	0.00	12.85	32	3,611	0.89%
2022/09/06	9.5	13.11	0	0.00	13.10	9.5	3,670	0.26%
2022/09/05	0	0.00	4	13.20	13.15	-4	3,782	-0.11%
2022/09/02	1	13.25	1	13.20	13.20	0	3,854	0.00%
2022/09/01	7	13.28	0	0.00	13.20	7	3,863	0.18%
2022/08/31	2	13.25	5	13.23	13.35	-3	3,866	-0.08%
2022/08/30	16.2	13.16	0	0.00	13.10	16.2	3,891	0.42%
2022/08/29	22.6	13.16	6	13.15	13.15	16.6	3,872	0.43%
2022/08/26	0.8	13.33	0	0.00	13.20	0.8	3,826	0.02%
2022/08/25	4	13.25	0	0.00	13.20	4	3,776	0.11%
2022/08/24	4.3	13.35	0	0.00	13.30	4.3	3,774	0.11%
2022/08/23	3	13.37	0	0.00	13.35	3	3,752	0.08%
2022/08/22	1.3	13.50	0	0.00	13.55	1.3	3,754	0.03%
2022/08/19	1	13.55	0	0.00	13.55	1	3,746	0.03%
2022/08/18	0	0.00	1	13.75	13.70	-1	3,718	-0.03%
2022/08/17	6.1	13.71	3	13.77	13.65	3.1	3,747	0.08%
2022/08/16	0	0.00	4	13.65	13.70	-4	3,758	-0.11%
2022/08/15	3	13.63	8	13.78	13.65	-5	3,751	-0.13%
2022/08/12	0	0.00	5	13.75	13.75	-5	3,750	-0.13%
2022/08/11	3	13.53	4.2	13.58	13.65	-1.2	3,766	-0.03%
2022/08/09	1	13.05	8.1	13.19	13.20	-7.1	3,765	-0.19%
2022/08/08	13.4	13.13	7	13.15	13.15	6.4	3,780	0.17%
2022/08/05	8.3	13.20	0	0.00	13.20	8.3	3,834	0.22%
2022/08/04	2	13.20	0	0.00	13.30	2	3,916	0.05%
2022/08/03	6.2	13.25	6	13.25	13.30	0.2	3,941	0.01%
2022/08/02	7.5	13.31	5	13.35	13.35	2.5	4,008	0.06%
2022/08/01	15	13.38	0	0.00	13.55	15	4,068	0.37%
2022/07/29	0	0.00	5	14.05	14.10	-5	4,091	-0.12%
2022/07/28	11	13.90	1.3	13.91	13.95	9.7	4,054	0.24%
2022/07/27	0	0.00	0.1	13.73	13.80	-0.1	4,053	0.00%
2022/07/26	1	13.65	0	0.00	13.60	1	4,060	0.02%
2022/07/25	0.6	13.55	4	13.50	13.65	-3.4	4,076	-0.08%
2022/07/22	2	13.28	6	13.23	13.45	-4	4,110	-0.10%
2022/07/21	0	0.00	5	13.13	13.25	-5	4,189	-0.12%
2022/07/20	22.2	13.28	0	0.00	13.15	22.2	4,242	0.52%
2022/07/19	2	13.15	0	0.00	13.10	2	4,326	0.05%
2022/07/18	2.3	12.72	1	12.80	12.80	1.3	4,336	0.03%
2022/07/15	0.3	12.69	16	12.73	12.60	-15.8	4,334	-0.36%
2022/07/14	2.1	12.81	0	0.00	12.85	2.1	4,339	0.05%
2022/07/13	1.1	12.90	2	12.85	12.85	-0.9	4,365	-0.02%
2022/07/12	9	12.85	0.2	12.80	12.80	8.9	4,407	0.20%
2022/07/11	3	13.35	5.1	13.30	13.30	-2.1	4,356	-0.05%
2022/07/08	2.2	13.70	0	0.00	13.60	2.2	4,390	0.05%
2022/07/07	6	13.50	1	13.60	13.50	5	4,461	0.11%
2022/07/06	4.3	13.42	20	13.40	13.30	-15.7	4,529	-0.35%
2022/07/04	7.2	13.51	1.4	13.53	13.60	5.8	4,827	0.12%
2022/07/01	9.2	14.17	1	14.20	14.05	8.2	4,968	0.17%
2022/06/30	15.4	14.55	20	14.50	14.55	-4.6	5,074	-0.09%
2022/06/29	11.7	14.72	1	14.70	14.80	10.7	5,078	0.21%
2022/06/28	31.3	15.74	0	0.00	15.75	31.3	5,124	0.61%
2022/06/27	105	15.76	2	15.80	15.80	103	5,114	2.01%	大買/鉅額交易
2022/06/24	0	15.75	3.1	15.78	15.75	-3	5,072	-0.06%
2022/06/23	0	15.65	0	15.60	15.65	0	5,078	0.00%
2022/06/22	6	15.68	1	15.70	15.65	5	5,096	0.10%
2022/06/21	1	15.70	0	0.00	15.85	1	5,105	0.02%
2022/06/20	5	15.60	2	15.75	15.60	3	5,209	0.06%
2022/06/17	4	15.79	0.5	15.90	15.75	3.5	5,201	0.07%
2022/06/16	2.1	16.05	5	16.09	16.00	-3	4,960	-0.06%
2022/06/15	1.1	16.04	6.2	16.04	16.05	-5.1	5,055	-0.10%
2022/06/14	1.1	15.83	1.1	15.71	15.85	0	5,074	0.00%
2022/06/13	0	15.60	0	0.00	15.50	0	5,047	0.00%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	0.2	15.60	0	0.00	15.65	0.2	5,310	0.00%
2022/06/07	0	15.55	0	0.00	15.50	0	5,352	0.00%
2022/06/06	1	15.50	0	0.00	15.50	1	5,557	0.02%
2022/06/01	6	15.49	4	15.50	15.50	2	5,911	0.03%
2022/05/30	1	15.60	1	15.55	15.65	0	5,884	0.00%
2022/05/27	1	15.40	0	0.00	15.40	1	5,887	0.02%
2022/05/26	2.1	15.30	0	0.00	15.30	2.1	5,909	0.03%
2022/05/25	3.1	15.40	0	0.00	15.30	3.1	5,957	0.05%
2022/05/24	6	15.40	2	15.43	15.40	4	6,039	0.07%
2022/05/23	8.1	15.46	5	15.50	15.50	3.1	6,052	0.05%
2022/05/20	2	15.48	0	0.00	15.45	2	6,085	0.03%
2022/05/19	2.1	15.50	10	15.45	15.50	-8	6,120	-0.13%
2022/05/18	0	0.00	0	15.80	15.80	0	6,137	0.00%
2022/05/17	1	15.50	1	15.55	15.60	0	6,169	0.00%
2022/05/16	2	15.33	0	0.00	15.40	2	6,177	0.03%
2022/05/13	7.2	15.17	5.8	15.26	15.30	1.4	6,179	0.02%
2022/05/12	16.5	15.27	4.4	15.32	15.15	12.1	6,249	0.19%
2022/05/11	2.2	15.66	1	15.70	15.60	1.2	6,211	0.02%
2022/05/10	2.1	15.57	6	15.45	15.65	-4	6,207	-0.06%
2022/05/09	16.3	15.59	15.5	15.61	15.60	0.8	6,207	0.01%
2022/05/06	23.1	15.85	1	15.85	15.85	22.1	6,209	0.36%
2022/05/05	1	16.00	0	0.00	15.95	1	6,256	0.02%
2022/05/04	0	16.00	0	0.00	15.95	0	6,276	0.00%
2022/05/03	2	16.00	5	16.00	16.00	-3	6,291	-0.05%
2022/04/29	6	16.03	0	0.00	16.05	6	6,369	0.09%
2022/04/28	1.2	16.00	0	0.00	16.05	1.2	6,439	0.02%
2022/04/27	15.5	15.91	8.3	15.90	15.95	7.2	6,440	0.11%
2022/04/26	6	16.02	0	0.00	16.00	6	6,411	0.09%
2022/04/25	2	15.98	0	0.00	16.00	2	6,404	0.03%
2022/04/22	6	16.08	0	0.00	16.20	6	6,333	0.10%
2022/04/21	2	16.15	0.1	16.15	16.15	2	6,434	0.03%
2022/04/20	0	0.00	1.1	16.10	16.10	-1.1	6,593	-0.02%
2022/04/19	1	16.10	12	16.13	16.10	-11	6,729	-0.16%
2022/04/18	4	15.99	1.6	16.04	16.05	2.4	6,782	0.04%
2022/04/15	2	16.20	0	0.00	16.20	2	6,705	0.03%
2022/04/14	1.1	16.25	3	16.23	16.25	-1.9	6,730	-0.03%
2022/04/13	13	16.31	11	16.37	16.40	2	6,677	0.03%
2022/04/12	14.1	16.30	1	16.35	16.40	13.1	6,615	0.20%
2022/04/11	40.8	16.56	51.3	16.57	16.50	-10.5	6,526	-0.16%
2022/04/08	10	17.04	13	17.02	17.10	-3	6,232	-0.05%
2022/04/07	46.1	17.13	12	17.07	16.90	34.1	6,245	0.55%
2022/04/06	7	16.88	6.1	17.20	17.20	0.9	6,050	0.01%
2022/04/01	14	16.80	17.1	16.84	16.90	-3.1	5,936	-0.05%
2022/03/31	8.5	16.71	46	16.78	16.75	-37.5	5,868	-0.64%
2022/03/30	7	16.55	10	16.60	16.55	-3	5,717	-0.05%
2022/03/29	2	16.45	0	0.00	16.50	2	5,661	0.04%
2022/03/28	6	16.40	2.3	16.36	16.40	3.8	5,615	0.07%
2022/03/25	18.1	16.42	260.2	16.40	16.45	-242.1	5,570	-4.35%	大賣/鉅額交易
2022/03/24	6	16.42	0	0.00	16.50	6	5,559	0.11%
2022/03/23	23.2	16.49	63.9	16.45	16.50	-40.7	5,605	-0.73%
2022/03/22	11	16.30	12.5	16.30	16.35	-1.5	5,503	-0.03%
2022/03/21	69	16.39	1.2	16.35	16.35	67.8	5,486	1.24%
2022/03/18	25.2	16.19	5.5	16.35	16.30	19.7	5,434	0.36%
2022/03/17	19	16.05	8	16.04	16.10	11	5,347	0.21%
2022/03/16	42.1	15.88	61	15.87	15.90	-19	5,266	-0.36%
2022/03/15	62.7	15.65	20.1	15.72	15.85	42.6	5,188	0.82%
2022/03/14	8	15.06	1	15.00	15.05	7	4,952	0.14%
2022/03/11	7.2	14.91	38	14.90	14.90	-30.8	4,961	-0.62%
2022/03/10	7	14.94	75	14.92	15.00	-68	4,963	-1.37%
2022/03/09	52.6	14.81	24.2	14.81	14.80	28.4	4,907	0.58%
2022/03/08	48.4	15.20	21.3	15.18	15.05	27.1	4,722	0.57%
2022/03/07	7.1	15.64	3	15.60	15.65	4.1	4,507	0.09%
2022/03/04	1.3	15.87	0	0.00	15.85	1.3	4,430	0.03%
2022/03/03	6	15.90	5	15.95	15.95	1	4,464	0.02%
2022/03/02	2.6	15.93	0	0.00	15.90	2.6	4,482	0.06%
2022/03/01	0	15.90	34.1	15.90	15.90	-34.1	4,497	-0.76%
2022/02/25	20	15.80	0	0.00	15.80	20	4,541	0.44%
2022/02/24	9.2	15.89	10.1	15.87	15.85	-0.9	4,502	-0.02%
2022/02/23	1	15.95	0	0.00	15.95	1	4,437	0.02%
2022/02/22	8.1	15.95	4.1	15.93	15.95	4	4,507	0.09%
2022/02/21	11	16.00	11	16.01	16.05	0	4,685	0.00%
2022/02/18	5.2	16.01	0.1	16.05	16.00	5.1	4,806	0.11%
2022/02/17	2.4	16.01	0	0.00	16.00	2.4	4,797	0.05%
2022/02/16	0.1	16.05	12.2	16.00	16.00	-12.2	4,830	-0.25%
2022/02/15	3.1	16.00	4.5	16.01	16.00	-1.4	4,876	-0.03%
2022/02/14	14	15.99	8.2	16.02	16.05	5.8	4,893	0.12%
2022/02/11	3	16.15	31.6	16.12	16.15	-28.6	4,788	-0.60%
2022/02/10	1	16.15	5.3	16.15	16.25	-4.3	4,748	-0.09%
2022/02/09	12	16.18	1	16.20	16.20	11	4,772	0.23%
2022/02/08	9.5	16.12	0.1	16.15	16.15	9.4	4,727	0.20%
2022/02/07	2.1	16.00	1.2	16.01	16.05	0.9	4,660	0.02%
2022/01/26	18.7	15.94	3.5	15.96	15.95	15.2	4,572	0.33%
2022/01/25	7	15.90	1	16.00	15.90	6	4,555	0.13%
2022/01/24	2	15.85	0	0.00	15.95	2	4,533	0.04%
2022/01/21	32.2	16.01	6	16.01	16.00	26.2	4,447	0.59%
2022/01/20	5	16.11	0	0.00	16.15	5	4,347	0.12%
2022/01/19	4	16.21	1	16.20	16.20	3	4,321	0.07%
2022/01/18	3	16.25	20.1	16.25	16.25	-17.1	4,274	-0.40%
2022/01/17	6	16.24	7.2	16.25	16.20	-1.2	4,236	-0.03%
2022/01/14	21	16.28	23	16.29	16.30	-2	4,205	-0.05%
2022/01/13	1.1	16.35	3	16.27	16.35	-1.9	4,182	-0.05%
2022/01/12	10	16.15	13	16.15	16.15	-3	4,056	-0.07%
2022/01/11	49	16.03	3	16.00	15.95	46	3,918	1.17%
2022/01/10	6	15.93	0	0.00	15.95	6	3,903	0.15%
2022/01/07	5	15.90	3	15.95	15.90	2	4,037	0.05%
2022/01/06	5	15.90	0	0.00	15.90	5	4,006	0.12%
2022/01/05	2	15.95	0	0.00	15.90	2	4,013	0.05%
2022/01/04	2	15.95	0	16.00	15.95	2	4,036	0.05%
2022/01/03	11	16.00	0	0.00	15.95	11	4,067	0.27%
2021/12/30	0	0.00	20.1	16.01	16.05	-20.1	4,118	-0.49%
2021/12/29	1	16.00	6.1	15.94	15.95	-5.1	4,119	-0.12%
2021/12/28	6	15.83	0	15.90	15.90	6	4,114	0.15%
2021/12/27	7	15.83	6.5	15.85	15.85	0.5	4,128	0.01%
2021/12/24	3.8	15.83	1	15.80	15.85	2.8	4,189	0.07%
2021/12/23	6	15.80	16	15.80	15.85	-10	4,229	-0.24%
2021/12/22	6	15.80	1	15.85	15.80	5	4,254	0.12%
2021/12/21	3	15.82	1	15.85	15.80	2	4,287	0.05%
2021/12/20	6.2	15.82	1	15.85	15.80	5.2	4,292	0.12%
2021/12/17	4	15.85	2.1	15.95	15.85	1.9	4,251	0.05%
2021/12/16	16.3	15.92	0	0.00	15.85	16.3	4,225	0.39%
2021/12/15	0	0.00	1	15.90	15.90	-1	4,212	-0.02%
2021/12/14	1	16.00	5	16.00	15.95	-4	4,220	-0.09%
2021/12/13	26	16.04	2	16.05	16.05	24	4,229	0.57%
2021/12/10	5	16.00	13	15.98	16.00	-8	4,172	-0.19%
2021/12/09	3	15.90	1	15.90	15.90	2	4,180	0.05%
2021/12/08	6	15.87	0.2	15.90	15.90	5.8	4,185	0.14%
2021/12/07	4	15.83	0	0.00	15.90	4	4,153	0.10%
2021/12/06	4	15.85	0	0.00	15.85	4	4,195	0.10%
2021/12/03	16	15.94	3.1	15.90	15.90	12.9	4,177	0.31%
2021/12/02	11	15.85	4	15.90	15.90	7	4,189	0.17%
2021/12/01	3	15.90	2	15.90	15.90	1	4,196	0.02%
2021/11/30	13	15.85	0	0.00	16.00	13	4,212	0.31%
2021/11/29	1	15.80	2	15.85	15.85	-1	4,198	-0.02%
2021/11/26	1.3	16.02	0.7	16.05	16.00	0.5	4,165	0.01%
2021/11/24	250	16.10	0.9	16.10	16.20	249.1	4,139	6.02%	大買/鉅額交易
2021/11/23	0	0.00	19	16.05	16.00	-19	4,080	-0.47%
2021/11/22	11	16.05	1	16.05	16.10	10	4,063	0.25%
2021/11/19	9.1	16.25	17.7	16.28	16.15	-8.6	4,034	-0.21%
2021/11/18	0	0.00	222.3	16.30	16.40	-222.3	3,946	-5.63%	大賣/鉅額交易
2021/11/17	22.9	15.91	15.4	15.98	16.00	7.5	3,741	0.20%
2021/11/16	3	15.75	12.4	15.76	15.85	-9.4	3,597	-0.26%
2021/11/15	10	15.76	104	15.80	15.80	-94	3,607	-2.61%	大賣/
2021/11/12	0	15.85	7	15.84	15.85	-7	3,550	-0.20%
2021/11/11	2	15.70	1	15.70	15.75	1	3,563	0.03%
2021/11/10	1	15.75	1.3	15.72	15.75	-0.3	3,542	-0.01%
2021/11/09	2.2	15.70	2.2	15.71	15.75	0	3,524	0.00%
2021/11/08	12.1	15.73	0.4	15.80	15.75	11.7	3,523	0.33%
2021/11/05	6.3	15.75	5.2	15.80	15.80	1.1	3,492	0.03%
2021/11/04	12	15.80	9	15.85	15.85	3	3,492	0.09%
2021/11/03	10	15.80	10.4	15.83	15.85	-0.4	3,491	-0.01%
2021/11/02	6.2	15.81	12.3	15.82	15.85	-6.1	3,497	-0.18%
2021/11/01	2	15.85	0	0.00	15.85	2	3,490	0.06%
2021/10/29	3	15.85	0	0.00	15.90	3	3,493	0.09%
2021/10/28	0	0.00	0.5	15.95	15.95	-0.5	3,517	-0.01%
2021/10/27	1.2	15.92	0.2	15.95	15.90	1	3,538	0.03%
2021/10/26	3.1	15.90	0	0.00	15.95	3.1	3,561	0.09%
2021/10/25	0	15.90	0	0.00	15.95	0	3,639	0.00%
2021/10/22	0	15.95	0	0.00	15.90	0	3,863	0.00%
2021/10/21	7	15.90	0	0.00	15.80	7	4,091	0.17%
2021/10/20	6	15.86	6	15.87	15.95	0	4,110	0.00%
2021/10/19	5	16.07	2	16.05	16.00	3	4,131	0.07%
2021/10/15	24	16.03	38	16.05	15.95	-14	4,172	-0.33%
2021/10/13	1.3	15.57	0	0.00	15.55	1.3	4,113	0.03%
2021/10/08	5.1	15.55	0	0.00	15.55	5.1	4,280	0.12%
2021/10/07	12.2	15.56	0	0.00	15.55	12.2	4,296	0.28%
2021/10/06	29.6	15.52	16	15.51	15.45	13.6	4,319	0.32%
2021/10/05	4.1	15.88	0	0.00	15.90	4.1	4,348	0.09%
2021/10/04	1	16.00	4	15.95	16.00	-3	4,300	-0.07%
2021/10/01	4.3	15.87	5	15.95	15.95	-0.7	4,371	-0.02%
2021/09/30	41	16.00	0	0.00	16.15	41	4,310	0.95%
2021/09/29	5	15.90	0	0.00	15.95	5	4,248	0.12%
2021/09/28	5.1	15.94	0	0.00	16.00	5.1	4,223	0.12%
2021/09/27	14	15.93	13	16.00	16.00	1	4,193	0.02%
2021/09/24	10	15.85	0	0.00	15.85	10	4,172	0.24%
2021/09/23	13.1	15.75	0	0.00	15.75	13.1	4,190	0.31%
2021/09/22	19.1	15.68	0	0.00	15.70	19.1	4,215	0.45%
2021/09/17	0	15.85	1.4	15.82	15.80	-1.4	4,162	-0.03%
2021/09/16	11	15.89	2	15.85	15.80	9	4,201	0.21%
2021/09/15	2	15.80	0	0.00	15.90	2	4,193	0.05%
2021/09/14	2	15.85	0	0.00	15.85	2	4,198	0.05%
2021/09/13	7.1	15.77	3	15.75	15.85	4.1	4,206	0.10%
2021/09/10	8	15.77	60	15.80	15.80	-52	4,219	-1.23%
2021/09/09	12.2	15.79	40	15.80	15.80	-27.8	4,301	-0.65%
2021/09/08	29.3	15.83	2	15.85	15.80	27.3	4,329	0.63%
2021/09/07	17	15.96	0	0.00	16.00	17	4,298	0.40%
2021/09/06	10	16.00	0	16.05	16.00	10	4,360	0.23%
2021/09/03	2	16.10	19	16.09	16.10	-17	4,349	-0.39%
2021/09/02	5	16.15	0	0.00	16.05	5	4,431	0.11%
2021/09/01	28	16.29	13	16.30	16.30	15	4,557	0.33%
2021/08/31	11.1	16.10	0	0.00	16.05	11.1	4,703	0.24%
2021/08/30	13	16.14	0	0.00	16.20	13	4,736	0.27%
2021/08/27	3	16.02	1	16.15	16.05	2	4,742	0.04%
2021/08/26	6	15.92	5	16.00	15.90	1	4,735	0.02%
2021/08/25	5	16.00	2	15.95	16.00	3	4,771	0.06%
2021/08/24	7	15.94	0	0.00	16.00	7	4,789	0.15%
2021/08/23	1.1	15.85	0	0.00	15.85	1.1	4,818	0.02%
2021/08/20	5.1	15.75	5	15.80	15.75	0.1	4,884	0.00%
2021/08/19	3	15.95	1	15.85	15.85	2	4,959	0.04%
2021/08/18	14.2	15.69	4.2	15.76	16.00	10	4,973	0.20%
2021/08/17	2.2	15.89	0	0.00	15.85	2.2	4,977	0.04%
2021/08/16	2.1	16.00	0	0.00	16.00	2.1	4,997	0.04%
2021/08/13	3.4	16.28	0	0.00	16.25	3.4	4,996	0.07%
2021/08/12	1	16.35	0	0.00	16.40	1	5,047	0.02%
2021/08/11	7.5	16.36	7.1	16.38	16.45	0.4	5,142	0.01%
2021/08/10	9	16.37	5.9	16.44	16.35	3.1	5,278	0.06%
2021/08/09	0	16.53	0	0.00	16.45	0	5,612	0.00%
2021/08/06	1	16.35	0	0.00	16.40	1	5,746	0.02%
2021/08/05	0	16.45	0	0.00	16.40	0	6,025	0.00%
2021/08/04	301	16.37	0	16.45	16.40	301	6,690	4.50%	大買/鉅額交易
2021/08/03	1	16.35	0	0.00	16.35	1	6,922	0.01%
2021/08/02	1	16.40	0	0.00	16.35	1	7,121	0.01%
2021/07/30	7	16.39	6	16.40	16.45	1	7,394	0.01%
2021/07/29	0	16.40	0	0.00	16.35	0	7,496	0.00%
2021/07/28	14	16.24	2	16.23	16.30	12	7,555	0.16%
2021/07/27	40.1	16.48	3	16.50	16.40	37.1	7,803	0.48%
2021/07/26	29.3	17.45	114.1	17.45	17.45	-84.8	7,769	-1.09%	大賣/
2021/07/23	16	17.48	5	17.50	17.50	11	7,639	0.14%
2021/07/22	8	17.54	0	0.00	17.55	8	7,705	0.10%
2021/07/21	18	17.50	22	17.58	17.50	-4	7,686	-0.05%
2021/07/20	8	17.41	6	17.50	17.50	2	7,753	0.03%
2021/07/19	12	17.55	12	17.58	17.65	0	7,812	0.00%
2021/07/16	11	17.45	24	17.41	17.55	-13	7,918	-0.16%
2021/07/15	0	0.00	18	17.29	17.30	-18	7,908	-0.23%
2021/07/14	0	0.00	12	17.14	17.10	-12	7,912	-0.15%
2021/07/13	8	17.05	22.3	17.10	17.05	-14.3	8,084	-0.18%
2021/07/12	6	17.00	7	17.04	17.00	-1	8,148	-0.01%
2021/07/09	7	16.74	24	16.79	16.75	-17	8,179	-0.21%
2021/07/08	24	16.63	22.1	16.79	16.80	1.9	8,393	0.02%
2021/07/07	4	16.49	3.7	16.46	16.50	0.3	8,590	0.00%
2021/07/06	3	16.53	132	16.55	16.55	-129	8,910	-1.45%	大賣/鉅額交易
2021/07/05	3	16.42	8	16.49	16.50	-5	9,005	-0.06%
2021/07/02	2	16.35	2	16.38	16.40	0	9,102	0.00%
2021/07/01	15.5	16.40	0	0.00	16.35	15.5	9,166	0.17%
2021/06/30	7	16.45	5	16.50	16.50	2	9,306	0.02%
2021/06/29	13	16.43	0	0.00	16.45	13	9,440	0.14%
2021/06/28	3	16.47	2	16.40	16.50	1	9,625	0.01%
2021/06/25	142.3	16.44	8	16.40	16.35	134.3	9,718	1.38%	大買/鉅額交易
2021/06/24	8.2	16.26	0	0.00	16.30	8.2	9,813	0.08%
2021/06/23	3	16.30	0	0.00	16.30	3	9,998	0.03%
2021/06/22	2	16.18	0	0.00	16.20	2	10,304	0.02%
2021/06/21	23	16.18	2	16.25	16.15	21	10,653	0.20%
2021/06/18	6	16.26	0	0.00	16.30	6	10,631	0.06%
2021/06/17	5	16.33	1	16.30	16.40	4	10,576	0.04%
2021/06/16	3.6	16.46	10	16.45	16.45	-6.4	10,667	-0.06%
2021/06/15	2	16.35	18.2	16.42	16.55	-16.2	10,656	-0.15%
2021/06/10	16	16.23	4	16.25	16.30	12	10,767	0.11%
2021/06/09	61.2	16.44	2	16.50	16.30	59.2	10,770	0.55%
2021/06/08	86.7	16.57	69	16.56	16.65	17.7	10,836	0.16%
2021/06/07	16	16.98	0	17.10	16.90	16	11,068	0.14%
2021/06/04	1	17.05	7	17.05	17.10	-6	11,370	-0.05%
2021/06/03	1	17.15	0	0.00	17.15	1	11,801	0.01%
2021/06/02	4	17.09	1	17.10	17.20	3	11,834	0.03%
2021/06/01	0	0.00	10	17.10	17.15	-10	11,827	-0.08%
2021/05/31	2	17.05	4	17.09	17.10	-2	11,858	-0.02%
2021/05/28	2	17.10	23	17.10	17.10	-21	11,903	-0.18%
2021/05/27	2	16.70	3	16.83	16.90	-1	11,930	-0.01%
2021/05/26	1	16.75	0	0.00	16.90	1	11,959	0.01%
2021/05/25	2	16.75	0.1	16.80	16.80	1.9	12,054	0.02%
2021/05/24	1.1	16.75	0	0.00	16.75	1.1	12,137	0.01%
2021/05/21	20.9	16.81	4	16.80	16.85	16.9	12,176	0.14%
2021/05/20	13	16.50	0	0.00	16.70	13	12,135	0.11%
2021/05/19	8	16.64	12	16.58	16.65	-4	12,094	-0.03%
2021/05/18	33	16.29	21	16.36	16.70	12	12,047	0.10%
2021/05/17	66.1	15.98	38.3	15.91	15.70	27.7	12,157	0.23%
2021/05/14	21.4	16.78	10.4	16.86	16.80	11	11,833	0.09%
2021/05/13	15.4	16.31	33.1	16.22	16.60	-17.6	11,706	-0.15%
2021/05/12	151.1	16.75	91	16.64	16.55	60.1	11,415	0.53%	大買/
2021/05/11	31.5	17.72	25.4	17.72	17.70	6.2	10,777	0.06%
2021/05/10	5.7	17.99	8	18.12	18.15	-2.3	10,583	-0.02%
2021/05/07	1.2	17.95	32	17.93	18.00	-30.8	10,427	-0.30%
2021/05/06	10	17.54	2.3	17.65	17.55	7.7	10,219	0.08%
2021/05/05	11	17.30	35	17.45	17.35	-24	10,142	-0.24%
2021/05/04	86.5	17.06	71.1	17.01	17.20	15.5	10,070	0.15%
2021/05/03	79	17.81	102	17.62	17.40	-23	9,786	-0.23%	大賣/
2021/04/29	18	17.63	11	17.66	17.70	7	9,643	0.07%
2021/04/28	4.3	17.69	127	17.68	17.75	-122.7	9,576	-1.28%	大賣/鉅額交易
2021/04/27	6	17.38	0	0.00	17.40	6	9,561	0.06%
2021/04/26	0	0.00	11	17.30	17.45	-11	9,534	-0.12%
2021/04/23	16	17.07	10.1	17.09	17.15	5.9	9,515	0.06%
2021/04/22	9.8	17.23	17.5	17.27	17.20	-7.7	9,460	-0.08%
2021/04/21	5.4	17.23	9.5	17.28	17.35	-4.1	9,293	-0.04%
2021/04/20	140.5	17.31	3	17.35	17.30	137.5	9,307	1.48%	大買/鉅額交易
2021/04/19	10.4	17.29	2	17.18	17.40	8.4	9,301	0.09%
2021/04/16	33.3	16.85	32	17.00	17.00	1.3	9,234	0.01%
2021/04/15	28.5	16.74	14.1	16.78	16.75	14.4	9,318	0.15%
2021/04/14	13.6	16.50	25	16.56	16.60	-11.3	9,248	-0.12%
2021/04/13	36.5	16.62	47.9	16.66	16.55	-11.4	9,162	-0.12%
2021/04/12	117.7	16.68	118	16.71	16.75	-0.3	8,896	0.00%	大買/大賣/
2021/04/09	14.6	16.97	5.1	16.95	17.00	9.5	8,653	0.11%
2021/04/08	15.1	16.97	75	16.96	17.05	-59.9	8,649	-0.69%
2021/04/07	31.9	17.04	8.3	17.05	17.10	23.6	8,705	0.27%
2021/04/06	12.2	17.05	16	17.13	17.10	-3.8	8,635	-0.04%
2021/04/01	13	16.83	6.9	16.88	16.95	6.1	8,498	0.07%
2021/03/31	4	16.70	11	16.62	16.90	-7	8,344	-0.08%
2021/03/30	9	16.40	6	16.38	16.45	3	8,147	0.04%
2021/03/29	31	16.40	21	16.44	16.40	10	8,063	0.12%
2021/03/26	49.3	16.37	15	16.35	16.40	34.3	7,982	0.43%
2021/03/25	26.2	16.16	44	16.23	16.40	-17.8	7,829	-0.23%
2021/03/24	121.9	15.85	32	15.87	15.90	89.9	7,526	1.19%	大買/
2021/03/23	2	15.05	2	15.10	15.15	0	7,169	0.00%
2021/03/22	3	15.05	15	14.93	15.10	-12	7,169	-0.17%
2021/03/19	39	14.94	26	14.95	14.95	13	7,233	0.18%
2021/03/18	2	15.05	11	15.05	15.05	-9	7,388	-0.12%
2021/03/17	14	15.09	11.1	15.04	15.05	2.9	7,447	0.04%
2021/03/16	32.2	15.18	22.4	15.18	15.25	9.9	7,408	0.13%
2021/03/15	30.5	15.00	2.2	15.05	15.10	28.3	7,356	0.38%
2021/03/12	60.9	14.68	42	14.81	14.85	18.9	7,324	0.26%
2021/03/11	59.1	15.12	11.7	15.13	14.95	47.4	7,113	0.67%
2021/03/10	16.1	14.95	27	15.09	15.15	-10.9	6,713	-0.16%
2021/03/09	44	14.51	42.3	14.53	14.65	1.8	6,400	0.03%
2021/03/08	0	0.00	1	13.85	13.90	-1	5,951	-0.02%
2021/03/04	0	13.95	1	13.80	13.85	-1	5,939	-0.02%
2021/03/03	7.1	13.81	7	13.82	13.90	0.1	5,909	0.00%
2021/03/02	8.2	13.89	0	0.00	13.80	8.2	5,844	0.14%
2021/02/26	9	13.79	0	13.85	13.90	9	5,779	0.16%
2021/02/25	3	13.83	3	13.83	13.95	0	5,673	0.00%
2021/02/24	5	13.74	11	13.70	13.70	-6	5,614	-0.11%
2021/02/23	3	13.55	24	13.48	13.55	-21	5,494	-0.38%
2021/02/22	2	13.40	6	13.38	13.40	-4	5,481	-0.07%
2021/02/19	5	13.27	2	13.30	13.25	3	5,455	0.05%
2021/02/18	3	13.35	7	13.35	13.40	-4	5,449	-0.07%
2021/02/17	2.4	13.24	1	13.20	13.35	1.4	5,446	0.03%
2021/02/05	1	12.85	7	12.90	12.85	-6	5,174	-0.12%
2021/02/04	0	0.00	1	12.75	12.85	-1	5,165	-0.02%
2021/02/03	2	12.75	23	12.75	12.75	-21	5,234	-0.40%
2021/02/02	3	12.75	0	0.00	12.75	3	5,311	0.06%
2021/02/01	1	12.60	5	12.64	12.70	-4	5,364	-0.07%
2021/01/29	7	12.57	4	12.65	12.60	3	5,363	0.06%
2021/01/28	9	12.59	9	12.60	12.65	0	5,313	0.00%
2021/01/27	2	12.70	0	0.00	12.70	2	5,227	0.04%
2021/01/26	11	12.70	1.2	12.75	12.70	9.8	5,203	0.19%
2021/01/25	10	12.73	6	12.77	12.80	4	5,185	0.08%
2021/01/22	22	12.80	7	12.81	12.80	15	5,135	0.29%
2021/01/21	15.9	12.93	1	12.95	12.85	14.9	5,091	0.29%
2021/01/20	40	12.84	22	12.88	12.80	18	5,066	0.36%
2021/01/19	0	0.00	6	13.05	13.05	-6	4,897	-0.12%
2021/01/18	6	13.04	32	13.01	13.05	-26	4,927	-0.53%
2021/01/15	4	13.24	2	13.35	13.25	2	4,850	0.04%
2021/01/13	11	13.30	16	13.32	13.30	-5	4,875	-0.10%
2021/01/12	30	13.18	5	13.27	13.10	25	4,766	0.52%
2021/01/11	16	13.38	19	13.37	13.35	-3	4,671	-0.06%
2021/01/08	25	13.03	26	13.08	13.15	-1	4,520	-0.02%
2021/01/07	1.5	12.83	0	0.00	12.80	1.5	4,307	0.03%
2021/01/06	26	12.84	23	12.86	12.75	3	4,259	0.07%
2021/01/05	12	12.99	20	12.95	13.00	-8	4,111	-0.19%
2021/01/04	3	12.97	4	13.00	13.05	-1	4,097	-0.02%
2020/12/31	12	12.85	5	12.95	12.85	7	3,996	0.18%
2020/12/30	13.2	12.82	16.1	12.88	13.00	-2.9	3,902	-0.07%
2020/12/29	4.3	12.65	9	12.70	12.70	-4.7	3,740	-0.13%
2020/12/28	0.5	12.65	30	12.67	12.65	-29.5	3,743	-0.79%
2020/12/25	0.5	12.69	0	0.00	12.70	0.5	3,756	0.01%
2020/12/24	10	12.60	0	0.00	12.65	10	3,792	0.26%
2020/12/23	5	12.56	0	0.00	12.60	5	3,819	0.13%
2020/12/22	37	12.71	6	12.75	12.60	31	3,840	0.81%
2020/12/21	2	12.65	15	12.75	12.75	-13	3,893	-0.33%
2020/12/17	11.8	12.65	20	12.60	12.65	-8.2	3,955	-0.21%
2020/12/16	0	0.00	4.1	12.66	12.70	-4.1	3,966	-0.10%
2020/12/15	17	12.64	48	12.66	12.70	-31	3,958	-0.78%
2020/12/14	51	12.70	24	12.70	12.85	27	3,911	0.69%
2020/12/11	13.2	12.20	13	12.17	12.25	0.2	3,659	0.00%
2020/12/10	4.5	12.05	0	0.00	12.10	4.5	3,567	0.13%
2020/12/09	0	0.00	1	12.05	12.10	-1	3,512	-0.03%
2020/12/08	7.5	11.98	6	11.99	12.05	1.5	3,489	0.04%
2020/12/07	2	12.07	0	0.00	12.10	2	3,486	0.06%
2020/12/04	0.5	12.05	51.2	12.06	12.10	-50.7	3,519	-1.44%
2020/12/03	9	12.01	0	0.00	12.00	9	3,547	0.25%
2020/12/02	0.5	12.00	1	12.05	12.05	-0.5	3,519	-0.01%
2020/12/01	24.3	12.00	20	12.00	12.05	4.3	3,541	0.12%
2020/11/30	33	12.01	0	0.00	12.00	33	3,548	0.93%
2020/11/26	0.8	12.05	0	0.00	12.10	0.8	3,495	0.02%
2020/11/25	1.5	12.00	0	0.00	12.05	1.5	3,506	0.04%
2020/11/24	5.7	11.96	1	12.00	12.00	4.7	3,480	0.14%
2020/11/23	3.5	11.91	0	0.00	12.00	3.5	3,472	0.10%
2020/11/20	10.5	11.95	0	0.00	12.00	10.5	3,398	0.31%
2020/11/19	16.8	11.99	7	12.03	12.00	9.8	3,394	0.29%
2020/11/18	0.5	12.05	0	0.00	12.10	0.5	3,323	0.02%
2020/11/17	0.5	12.05	2	12.05	12.05	-1.5	3,342	-0.04%
2020/11/16	10	12.00	2.2	12.00	12.05	7.9	3,423	0.23%
2020/11/13	3.5	11.96	0	0.00	11.95	3.5	3,390	0.10%
2020/11/12	4.5	11.96	4	12.00	12.00	0.5	3,394	0.01%
2020/11/11	30	12.02	0	0.00	12.05	30	3,390	0.88%
2020/11/09	21	11.95	16	11.97	11.95	5	3,265	0.15%
2020/11/06	1	11.85	0.1	11.95	11.85	0.9	3,254	0.03%
2020/11/05	0	0.00	2	11.80	11.75	-2	3,311	-0.06%
2020/11/04	0	0.00	0	11.80	11.80	0	3,399	0.00%
2020/11/03	10	11.75	10	11.80	11.75	0	3,423	0.00%
2020/11/02	23	11.74	0	0.00	11.80	23	3,456	0.67%
2020/10/30	1.1	11.85	4	11.75	11.75	-2.9	3,500	-0.08%
2020/10/29	5	11.75	0.1	11.90	11.85	4.9	3,519	0.14%
2020/10/28	3	11.85	0	0.00	11.85	3	3,524	0.09%
2020/10/27	5	11.95	0	0.00	11.85	5	3,518	0.14%
2020/10/26	20	11.98	0.5	12.00	12.00	19.5	3,523	0.55%
2020/10/23	15	11.92	1	11.90	12.00	14	3,511	0.40%
2020/10/21	1	11.70	0	0.00	11.75	1	3,511	0.03%
2020/10/20	4	11.70	4	11.70	11.70	0	3,548	0.00%
2020/10/19	2	11.70	0	0.00	11.75	2	3,551	0.06%
2020/10/15	2	11.70	0	0.00	11.75	2	3,645	0.05%
2020/10/14	2	11.75	0	0.00	11.75	2	3,668	0.05%
2020/10/08	0	0.00	3	11.70	11.75	-3	3,915	-0.08%
2020/10/07	5	11.63	5	11.70	11.75	0	4,148	0.00%
2020/10/06	6	11.70	6	11.75	11.75	0	4,452	0.00%
2020/10/05	1	11.70	0	11.80	11.75	1	4,628	0.02%
2020/09/30	0.1	11.80	3	11.72	11.75	-2.9	4,742	-0.06%
2020/09/29	0	0.00	0.6	11.75	11.75	-0.6	4,814	-0.01%
2020/09/28	12	11.49	0	0.00	11.55	12	4,930	0.24%
2020/09/25	15	11.42	13	11.45	11.40	2	5,051	0.04%
2020/09/24	18	11.39	5.1	11.41	11.40	12.9	5,076	0.25%
2020/09/23	4	11.63	0	0.00	11.65	4	5,088	0.08%
2020/09/22	6	11.74	0	0.00	11.80	6	5,044	0.12%
2020/09/21	0	0.00	2	11.90	11.90	-2	5,042	-0.04%
2020/09/18	0	0.00	40.8	11.95	11.95	-40.8	5,041	-0.81%
2020/09/17	1.3	11.95	0.3	11.95	11.95	1	5,049	0.02%
2020/09/15	0	0.00	1	11.85	11.90	-1	5,026	-0.02%
2020/09/14	0	0.00	5	11.80	11.85	-5	5,069	-0.10%
2020/09/11	1	11.80	0	0.00	11.85	1	5,094	0.02%
2020/09/10	0	0.00	2	11.83	11.90	-2	5,093	-0.04%
2020/09/09	5	11.70	5	11.70	11.80	0	5,100	0.00%
2020/09/08	7	11.69	2	11.68	11.65	5	5,106	0.10%
2020/09/07	3	11.45	4	11.50	11.55	-1	5,172	-0.02%
2020/09/04	5	11.45	0	0.00	11.50	5	5,230	0.10%
2020/09/03	0	0.00	1	11.55	11.55	-1	5,282	-0.02%
2020/09/02	0	0.00	10	11.50	11.55	-10	5,304	-0.19%
2020/09/01	10	11.55	30	11.57	11.60	-20	5,338	-0.37%
2020/08/31	0	0.00	5	11.60	11.55	-5	5,397	-0.09%
2020/08/28	1	11.55	0	0.00	11.60	1	5,441	0.02%
2020/08/25	0	0.00	1	11.60	11.55	-1	5,699	-0.02%
2020/08/24	1	11.50	0	0.00	11.55	1	5,831	0.02%
2020/08/21	16	11.50	10	11.55	11.55	6	5,866	0.10%
2020/08/20	33	11.49	23	11.50	11.50	10	5,880	0.17%
2020/08/18	18	11.70	0	0.00	11.75	18	5,870	0.31%
2020/08/17	0	0.00	90	11.70	11.70	-90	5,927	-1.52%
2020/08/13	8	11.73	0	0.00	11.75	8	6,014	0.13%
2020/08/12	8	11.70	3	11.70	11.80	5	6,014	0.08%
2020/08/11	20	11.89	1	11.90	11.90	19	5,994	0.32%
2020/08/10	0	0.00	32	11.79	11.80	-32	5,941	-0.54%
2020/08/07	3	11.70	2	11.75	11.75	1	5,890	0.02%
2020/08/05	21	11.67	20	11.65	11.70	1	5,924	0.02%
2020/08/04	0	0.00	10	11.55	11.55	-10	6,002	-0.17%
2020/08/03	0	0.00	1	11.35	11.40	-1	6,033	-0.02%
2020/07/31	4	11.35	0	0.00	11.35	4	6,042	0.07%
2020/07/29	7	11.27	1	11.25	11.45	6	6,086	0.10%
2020/07/28	5	11.19	2	11.25	11.25	3	6,117	0.05%
2020/07/27	21	11.35	0	0.00	11.35	21	6,113	0.34%
2020/07/24	21	11.46	0	0.00	11.45	21	6,091	0.34%
2020/07/21	30.8	11.70	4	11.70	11.70	26.8	6,076	0.44%
2020/07/20	4	11.59	9	11.59	11.55	-5	5,992	-0.08%
2020/07/17	69	11.60	5	11.60	11.65	64	5,994	1.07%
2020/07/16	25	11.80	2	11.80	11.75	23	6,035	0.38%
2020/07/15	5	11.55	29	11.56	11.75	-24	6,034	-0.40%
2020/07/14	47	11.47	2	11.45	11.45	45	5,969	0.75%
2020/07/13	18	12.13	3	12.18	12.20	15	5,788	0.26%
2020/07/10	9.2	12.07	6	12.10	12.10	3.2	5,545	0.06%
2020/07/09	1.5	12.13	3	12.15	12.10	-1.5	5,424	-0.03%
2020/07/08	0	0.00	10	12.14	12.10	-10	5,346	-0.19%
2020/07/07	3	12.12	0	12.10	12.10	3	5,295	0.06%
2020/07/06	2	12.20	34	12.18	12.25	-32	5,198	-0.62%
2020/07/03	0	0.00	1	12.00	12.00	-1	5,080	-0.02%
2020/07/02	3	11.85	0	0.00	11.95	3	5,050	0.06%
2020/07/01	0	0.00	1	11.80	11.85	-1	4,969	-0.02%
2020/06/30	0	0.00	4	11.80	11.75	-4	4,929	-0.08%
2020/06/29	1	11.70	0	0.00	11.75	1	4,965	0.02%
2020/06/23	0	0.00	10	11.80	11.85	-10	5,052	-0.20%
2020/06/22	1	11.80	10	11.80	11.85	-9	5,070	-0.18%
2020/06/19	0	0.00	0	11.85	11.85	0	5,190	0.00%
2020/06/18	4	11.75	0.1	11.80	11.75	4	5,356	0.07%
2020/06/16	1	11.80	25	11.81	11.85	-24	5,713	-0.42%
2020/06/15	0	0.00	5	11.72	11.75	-5	5,852	-0.09%
2020/06/12	21	11.50	53	11.45	11.60	-32	5,896	-0.54%
2020/06/11	2	11.73	1	11.80	11.70	1	5,905	0.02%
2020/06/10	0	0.00	3	11.80	11.85	-3	5,920	-0.05%
2020/06/09	10	11.75	1	11.75	11.75	9	6,047	0.15%
2020/06/08	7	11.74	0	0.00	11.75	7	6,161	0.11%
2020/06/05	15	11.70	0	0.00	11.75	15	6,137	0.24%
2020/06/04	13	11.78	0	0.00	11.75	13	6,170	0.21%
2020/06/03	15	11.75	4	11.80	11.80	11	6,219	0.18%
2020/06/02	31	11.65	31	11.70	11.70	0	6,120	0.00%
2020/06/01	6	11.53	10	11.56	11.65	-4	6,111	-0.07%
2020/05/29	8	11.30	0	0.00	11.30	8	6,028	0.13%
2020/05/28	13	11.64	3	11.63	11.60	10	5,917	0.17%
2020/05/27	2	11.65	10	11.67	11.65	-8	6,029	-0.13%
2020/05/26	15	11.55	14	11.55	11.65	1	6,086	0.02%
2020/05/25	18	11.53	1	11.45	11.50	17	6,032	0.28%
2020/05/22	4	11.59	4	11.58	11.55	0	6,000	0.00%
2020/05/21	3	11.50	0	0.00	11.60	3	5,955	0.05%
2020/05/20	4	11.40	3	11.50	11.45	1	5,910	0.02%
2020/05/19	3	11.45	9	11.45	11.40	-6	5,876	-0.10%
2020/05/18	7	11.35	2	11.30	11.35	5	5,856	0.09%
2020/05/15	0	0.00	4	11.25	11.25	-4	5,804	-0.07%
2020/05/14	29	11.18	4	11.20	11.20	25	5,802	0.43%
2020/05/13	25	11.20	3	11.22	11.25	22	5,768	0.38%
2020/05/12	9	11.16	9	11.12	11.20	0	5,763	0.00%
2020/05/11	9	11.12	20	11.05	11.20	-11	5,698	-0.19%
2020/05/06	2	10.85	5	10.83	10.80	-3	5,601	-0.05%
2020/05/05	3	10.85	3	10.90	10.80	0	5,630	0.00%
2020/05/04	43	10.76	40.4	10.80	10.80	2.6	5,610	0.05%
2020/04/30	5	10.90	3	10.92	10.95	2	5,559	0.04%
2020/04/29	3	10.80	8	10.85	10.80	-5	5,561	-0.09%
2020/04/28	3	10.75	5	10.75	10.75	-2	5,563	-0.04%
2020/04/24	7	10.55	0	0.00	10.50	7	5,726	0.12%
2020/04/23	5	10.55	3	10.60	10.55	2	5,720	0.03%
2020/04/22	32	10.50	44	10.53	10.50	-12	5,750	-0.21%
2020/04/21	27	10.58	26	10.58	10.50	1	5,742	0.02%
2020/04/20	3	10.65	31	10.73	10.90	-28	5,703	-0.49%
2020/04/17	4	10.71	2	10.75	10.65	2	5,692	0.04%
2020/04/16	8	10.60	2	10.65	10.60	6	5,648	0.11%
2020/04/15	1	10.60	0	0.00	10.70	1	5,652	0.02%
2020/04/14	8	10.55	0	0.00	10.60	8	5,687	0.14%
2020/04/13	1	10.45	9	10.45	10.55	-8	5,781	-0.14%
2020/04/10	20	10.49	0	0.00	10.55	20	5,792	0.35%
2020/04/09	12	10.41	5	10.47	10.50	7	5,840	0.12%
2020/04/08	32	10.36	2	10.35	10.40	30	5,948	0.50%
2020/04/07	20	10.28	10	10.35	10.35	10	5,970	0.17%
2020/04/06	20	10.14	6	10.23	10.25	14	5,987	0.23%
2020/04/01	3	10.25	1	10.30	10.30	2	5,981	0.03%
2020/03/31	2	10.20	47	10.20	10.35	-45	6,069	-0.74%
2020/03/30	7	10.07	0	0.00	10.20	7	5,996	0.12%
2020/03/27	53	10.27	13	10.29	10.25	40	5,947	0.67%
2020/03/26	10	10.08	2	10.15	10.15	8	5,837	0.14%
2020/03/25	29	10.16	24	10.14	10.20	5	5,815	0.09%
2020/03/24	47	9.93	15	9.96	9.94	32	5,651	0.57%
2020/03/23	1	9.08	1	9.60	9.60	0	5,452	0.00%
2020/03/20	23	9.79	17	9.63	9.60	6	5,334	0.11%
2020/03/19	2	9.10	33	9.01	10.50	-31	5,056	-0.61%
2020/03/18	6	9.57	1.1	9.51	9.62	4.9	4,844	0.10%
2020/03/17	4	9.44	1	9.66	9.65	3	4,770	0.06%
2020/03/16	6	9.93	2	10.00	9.96	4	4,644	0.09%
2020/03/13	10	9.88	20.1	9.98	10.20	-10.1	4,578	-0.22%
2020/03/12	7	10.57	22	10.55	10.60	-15	4,404	-0.34%
2020/03/10	8	10.77	8	10.79	10.95	0	4,211	0.00%
2020/03/09	4	10.99	58	11.08	10.95	-54	4,118	-1.31%
2020/03/06	3	11.25	1	11.30	11.25	2	3,995	0.05%
2020/03/05	1	11.35	0	0.00	11.40	1	3,982	0.03%
2020/03/04	6	11.19	2	11.15	11.25	4	3,965	0.10%
2020/03/02	14	11.14	0	0.00	11.15	14	3,925	0.36%
2020/02/27	27	11.45	0	0.00	11.35	27	3,887	0.69%
2020/02/26	2	11.55	0	0.00	11.55	2	3,785	0.05%
2020/02/25	8	11.50	3	11.50	11.50	5	3,773	0.13%
2020/02/24	4	11.58	4	11.55	11.55	0	3,752	0.00%
2020/02/21	7	11.60	0	0.00	11.65	7	3,728	0.19%
2020/02/20	8	11.64	0	0.00	11.65	8	3,727	0.21%
2020/02/19	32	11.63	0	0.00	11.65	32	3,700	0.86%
2020/02/18	4	11.55	2	11.55	11.60	2	3,680	0.05%
2020/02/17	8	11.58	1	11.60	11.60	7	3,664	0.19%
2020/02/13	2	11.65	0	0.00	11.70	2	3,617	0.06%
2020/02/12	1	11.70	0	0.00	11.70	1	3,602	0.03%
2020/02/11	6	11.65	1	11.75	11.70	5	3,613	0.14%
2020/02/10	8	11.74	15	11.75	11.75	-7	3,595	-0.19%
2020/02/07	10	11.80	2	11.85	11.80	8	3,564	0.22%
2020/02/06	0	0.00	2	11.85	11.90	-2	3,586	-0.06%
2020/02/05	1	11.70	0	0.00	11.75	1	3,539	0.03%
2020/02/04	0	0.00	2	11.65	11.75	-2	3,511	-0.06%
2020/02/03	15	11.50	3	11.50	11.65	12	3,512	0.34%
2020/01/30	30	11.56	22	11.63	11.60	8	3,372	0.24%
2020/01/20	6	11.90	0.3	12.00	12.00	5.7	3,211	0.18%
2020/01/16	1	11.80	0	0.00	11.85	1	3,152	0.03%
2020/01/14	1	11.90	16	11.88	11.90	-15	3,125	-0.48%
2020/01/13	6	11.85	0	0.00	11.90	6	3,147	0.19%
2020/01/10	2	11.65	0	0.00	11.80	2	3,167	0.06%
2020/01/09	1	11.65	0	0.00	11.70	1	3,136	0.03%
2020/01/08	12	11.68	5.1	11.70	11.70	6.9	3,109	0.22%
2020/01/07	11	11.78	0	0.00	11.90	11	3,007	0.37%
2020/01/06	3	11.50	15	11.50	11.55	-12	2,875	-0.42%
2020/01/03	4	11.45	10	11.45	11.50	-6	2,830	-0.21%
2020/01/02	3	11.40	3	11.40	11.35	0	2,771	0.00%
2019/12/31	0	0.00	2	11.30	11.25	-2	2,600	-0.08%
2019/12/30	5	11.15	5	11.20	11.15	0	2,525	0.00%
2019/12/27	4	11.09	8	11.05	11.05	-4	2,456	-0.16%
2019/12/26	0	0.00	2	11.05	11.00	-2	2,395	-0.08%
2019/12/25	6	10.95	0	0.00	10.95	6	2,292	0.26%
2019/12/23	0	0.00	1	10.95	10.95	-1	2,282	-0.04%
2019/12/19	0	0.00	0	10.95	10.95	0	2,278	0.00%
2019/12/18	5	10.95	0	0.00	11.00	5	2,295	0.22%
2019/12/17	0	0.00	3	10.95	11.00	-3	2,372	-0.13%
2019/12/16	7	10.95	0	0.00	10.95	7	2,391	0.29%
2019/12/13	1	10.95	0	0.00	11.00	1	2,405	0.04%
2019/12/12	15	10.90	0	0.00	10.95	15	2,387	0.63%
2019/12/10	10	10.93	0	0.00	10.95	10	2,406	0.42%
2019/12/09	6	10.95	0	0.00	10.95	6	2,398	0.25%
2019/12/06	0	0.00	1	11.00	10.95	-1	2,405	-0.04%
2019/12/03	0	0.00	0	11.00	10.95	0	2,553	0.00%
2019/12/02	1	11.00	0	0.00	11.00	1	2,582	0.04%
2019/11/29	7	10.96	2	11.00	10.95	5	2,590	0.19%
2019/11/28	6	10.95	6	11.00	10.95	0	2,611	0.00%
2019/11/27	20	11.00	0	0.00	11.05	20	2,614	0.76%
2019/11/26	0	0.00	7	11.00	11.05	-7	2,596	-0.27%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/20	13	10.95	0	0.00	10.95	13	2,562	0.51%
2019/11/15	5	10.95	0	0.00	10.90	5	2,562	0.20%
2019/11/14	3	10.90	0	0.00	10.95	3	2,570	0.12%
2019/11/13	0	0.00	0.5	10.95	10.95	-0.5	2,592	-0.02%
2019/11/12	0	0.00	3	11.00	11.00	-3	2,605	-0.12%
2019/11/11	4	10.90	0	0.00	10.95	4	2,626	0.15%
2019/11/07	5	10.95	0	0.00	10.95	5	2,705	0.18%
2019/11/06	3	10.90	0	0.00	10.90	3	2,736	0.11%
2019/11/04	1	10.90	6	10.90	10.90	-5	2,857	-0.17%
2019/11/01	3	10.85	0	0.00	10.85	3	2,987	0.10%
2019/10/31	0	0.00	1	10.85	10.90	-1	3,075	-0.03%
2019/10/30	1	10.90	10	10.90	10.85	-9	3,130	-0.29%
2019/10/28	3	10.90	0	0.00	10.85	3	3,279	0.09%
2019/10/25	10	10.90	0	0.00	10.90	10	3,324	0.30%
2019/10/24	3	10.90	3	10.95	10.95	0	3,342	0.00%
2019/10/23	3	10.85	0	0.00	10.90	3	3,389	0.09%
2019/10/22	2	10.95	0	0.00	10.95	2	3,431	0.06%
2019/10/18	5	10.70	11	10.80	10.85	-6	3,401	-0.18%
2019/10/16	1	10.65	0	0.00	10.70	1	3,328	0.03%
2019/10/15	8	10.71	0	0.00	10.70	8	3,336	0.24%
2019/10/09	26	10.74	1	10.70	10.70	25	3,371	0.74%
2019/10/08	3	10.60	3	10.65	10.75	0	3,368	0.00%
2019/10/04	2	10.65	0	0.00	10.65	2	3,345	0.06%
2019/10/03	7	10.60	0	0.00	10.65	7	3,360	0.21%
2019/10/02	1	10.65	0	0.00	10.70	1	3,369	0.03%
2019/10/01	0	0.00	2	10.70	10.70	-2	3,379	-0.06%
2019/09/26	0	0.00	0.1	10.80	10.80	-0.1	3,374	0.00%
2019/09/25	2	10.75	2	10.80	10.75	0	3,373	0.00%
2019/09/24	2	10.78	0	0.00	10.85	2	3,363	0.06%
2019/09/23	2	10.90	5	10.90	10.95	-3	3,350	-0.09%
2019/09/20	0	0.00	6	10.91	10.95	-6	3,328	-0.18%
2019/09/19	0	0.00	2	10.90	10.85	-2	3,218	-0.06%
2019/09/18	1	10.80	0	0.00	10.80	1	3,203	0.03%
2019/09/17	1	10.75	1	10.80	10.75	0	3,202	0.00%
2019/09/16	1	10.80	0	0.00	10.80	1	3,267	0.03%
2019/09/12	0	0.00	1	10.80	10.75	-1	3,271	-0.03%
2019/09/11	1	10.75	0	0.00	10.80	1	3,286	0.03%
2019/09/09	2	10.85	0	0.00	10.85	2	3,262	0.06%
2019/09/06	2	10.73	0	0.00	10.70	2	3,178	0.06%
2019/08/30	0	0.00	5	10.40	10.45	-5	3,153	-0.16%
2019/08/29	1	10.35	0	0.00	10.40	1	3,138	0.03%
2019/08/28	0.1	10.30	23	10.40	10.40	-22.9	3,143	-0.73%
2019/08/26	1	10.30	0	0.00	10.35	1	3,119	0.03%
2019/08/22	1	10.40	0	0.00	10.40	1	3,081	0.03%
2019/08/21	1	10.35	0	0.00	10.35	1	3,196	0.03%
2019/08/20	1	10.40	0	0.00	10.35	1	3,200	0.03%
2019/08/14	5	10.32	0	0.00	10.35	5	3,177	0.16%
2019/08/13	1.1	10.25	0	0.00	10.25	1.1	3,170	0.03%
2019/08/08	1	10.35	0	10.40	10.40	1	3,044	0.03%
2019/08/06	5	10.15	5	10.20	10.25	0	2,977	0.00%
2019/08/05	1	10.90	0	0.00	10.90	1	2,844	0.04%
2019/08/02	0	0.00	1	10.85	10.90	-1	2,711	-0.04%
2019/07/31	10	11.10	0	0.00	11.10	10	2,546	0.39%
2019/07/30	1	11.05	0	0.00	11.10	1	2,415	0.04%
2019/07/25	8	11.00	9	11.00	11.05	-1	2,362	-0.04%
2019/07/24	5	10.90	6	10.95	10.95	-1	2,304	-0.04%
2019/07/23	5	10.90	10	10.95	10.95	-5	2,278	-0.22%
2019/07/22	5	10.90	5	10.95	10.95	0	2,241	0.00%
2019/07/19	5	10.90	5	10.95	10.95	0	2,235	0.00%
2019/07/17	5	10.90	5	10.95	10.95	0	2,202	0.00%
2019/07/15	0	0.00	5	10.95	10.95	-5	2,129	-0.23%
2019/07/02	21	10.64	5	10.65	10.60	16	2,029	0.79%
2019/07/01	5	10.65	0	0.00	10.70	5	2,034	0.25%
2019/06/28	5	10.65	0	0.00	10.70	5	2,066	0.24%
2019/06/25	5	10.70	0	0.00	10.65	5	2,131	0.23%
2019/06/24	5	10.70	76	10.76	10.70	-71	2,132	-3.33%
2019/06/21	60	10.65	86	10.75	10.80	-26	2,124	-1.22%
2019/06/20	0	0.00	17	10.59	10.60	-17	2,088	-0.81%
2019/06/18	0	0.00	1	10.45	10.50	-1	2,095	-0.05%
2019/06/12	5	10.40	5	10.45	10.35	0	2,207	0.00%
2019/06/11	5	10.45	0	0.00	10.50	5	2,194	0.23%
2019/06/10	12	10.48	6	10.50	10.55	6	2,186	0.27%
2019/06/06	6	10.45	8	10.51	10.50	-2	2,162	-0.09%
2019/06/05	0	0.00	50	10.55	10.50	-50	2,142	-2.33%
2019/06/04	7	10.50	9	10.53	10.55	-2	2,153	-0.09%
2019/06/03	18	10.48	13	10.52	10.50	5	2,161	0.23%
2019/05/31	56	10.49	16	10.50	10.50	40	2,162	1.85%
2019/05/27	0	0.00	4	10.40	10.40	-4	2,108	-0.19%
2019/05/24	1	10.35	0	0.00	10.35	1	2,107	0.05%
2019/05/17	2	10.30	0	0.00	10.25	2	2,091	0.10%
2019/05/14	0	0.00	3.1	10.25	10.30	-3.1	2,109	-0.15%
2019/05/13	1	10.30	0	0.00	10.30	1	2,083	0.05%
2019/05/09	6	10.33	0	0.00	10.35	6	2,125	0.28%
2019/05/08	5	10.35	0	0.00	10.40	5	2,121	0.24%
2019/05/03	0	0.00	2	10.45	10.45	-2	2,096	-0.10%
2019/04/30	1	10.35	5.1	10.40	10.40	-4.1	2,057	-0.20%
2019/04/29	0	0.00	4	10.35	10.35	-4	2,049	-0.20%
2019/04/17	0	0.00	2	10.40	10.40	-2	2,028	-0.10%
2019/04/09	5	10.40	0	0.00	10.45	5	2,062	0.24%
2019/04/08	0	0.00	3	10.40	10.45	-3	2,056	-0.15%
2019/04/03	8	10.39	1.6	10.32	10.40	6.4	2,048	0.31%
2019/04/02	6	10.40	0	0.00	10.40	6	2,041	0.29%
2019/04/01	0	0.00	0.2	10.45	10.50	-0.2	2,040	-0.01%
2019/03/29	3	10.35	24	10.48	10.50	-21	2,012	-1.04%
2019/03/28	0	0.00	19	10.37	10.45	-19	1,997	-0.95%
2019/03/26	0	0.00	6	10.45	10.40	-6	2,022	-0.30%
2019/03/25	15	10.35	6	10.40	10.40	9	2,065	0.44%
2019/03/22	1	10.45	2	10.45	10.50	-1	2,060	-0.05%
2019/03/19	0.1	10.25	5	10.25	10.25	-4.9	2,024	-0.24%
2019/03/18	5.1	10.20	0	0.00	10.30	5.1	2,006	0.25%
2019/03/15	5	10.20	0	0.00	10.25	5	1,982	0.25%
2019/03/13	2	10.10	0	0.00	10.10	2	1,900	0.11%
2019/03/12	10	10.10	0	0.00	10.10	10	1,906	0.52%
2019/03/08	1	10.05	0	0.00	10.10	1	1,897	0.05%
2019/03/07	5	10.10	0	0.00	10.10	5	1,901	0.26%
2019/03/05	0	0.00	1	10.10	10.10	-1	1,879	-0.05%
2019/02/26	1	10.05	0	0.00	10.05	1	1,809	0.06%
2019/02/21	3	10.00	0	0.00	10.00	3	1,773	0.17%
2019/02/20	58	10.05	0	0.00	10.05	58	1,759	3.30%
2019/02/19	3	10.00	0	0.00	10.00	3	1,753	0.17%
2019/02/18	1	10.00	7	10.00	10.05	-6	1,738	-0.35%
2019/02/11	6	9.90	0	0.00	9.88	6	1,726	0.35%
2019/01/30	11	9.86	0	0.00	9.90	11	1,724	0.64%
2019/01/29	0	0.00	1	9.85	9.87	-1	1,703	-0.06%
2019/01/28	1	9.82	0	0.00	9.85	1	1,699	0.06%
2019/01/25	4	9.81	0	0.00	9.81	4	1,710	0.23%
2019/01/22	1	9.76	0	0.00	9.79	1	1,829	0.05%
2019/01/18	5	9.75	0	0.00	9.76	5	1,945	0.26%
2019/01/09	0	0.00	2	9.74	9.74	-2	2,397	-0.08%
2019/01/08	2	9.59	0	0.00	9.60	2	2,427	0.08%
2019/01/07	0	9.63	0	0.00	9.63	0	2,463	0.00%
2019/01/04	3	9.50	0	0.00	9.54	3	2,510	0.12%
2018/12/28	3	9.58	0	0.00	9.53	3	2,630	0.11%
2018/12/22	2	9.54	0	0.00	9.71	2	2,593	0.08%
2018/12/20	1	9.50	0	0.00	9.57	1	2,722	0.04%
2018/12/19	1	9.53	0	0.00	9.58	1	2,713	0.04%
2018/12/18	12	9.61	6	9.61	9.60	6	2,680	0.22%
2018/12/17	1	9.76	0	0.00	9.82	1	2,651	0.04%
2018/12/14	9	9.83	1	9.88	9.87	8	2,635	0.30%
2018/12/06	2	9.93	0	0.00	9.94	2	2,680	0.07%
2018/12/04	10	10.00	0	0.00	10.05	10	2,686	0.37%
2018/12/03	5	10.00	5	10.05	10.05	0	2,702	0.00%
2018/11/28	0	0.00	10	10.00	9.97	-10	2,695	-0.37%
2018/11/20	0	0.00	3.7	9.95	9.94	-3.7	2,849	-0.13%
2018/11/19	0	0.00	30	9.98	10.00	-30	2,863	-1.05%
2018/11/13	5	9.87	0	0.00	9.92	5	2,954	0.17%
2018/11/12	22	9.95	0	0.00	9.99	22	2,974	0.74%
2018/11/09	3.2	9.97	0	0.00	9.97	3.2	3,030	0.11%
2018/11/07	1	9.90	0	0.00	9.93	1	3,056	0.03%
2018/11/01	1	9.88	0	0.00	9.90	1	3,281	0.03%
2018/10/31	0	0.00	15	10.05	10.05	-15	3,313	-0.45%
2018/10/30	5	9.64	0	0.00	9.80	5	3,301	0.15%
2018/10/26	16	9.75	0	0.00	9.69	16	3,556	0.45%
2018/10/25	1	9.83	0	0.00	9.80	1	3,827	0.03%
2018/10/24	2	9.96	1	9.95	10.05	1	3,953	0.03%
2018/10/23	3	10.02	6	10.05	10.00	-3	4,052	-0.07%
2018/10/22	0	10.20	0	0.00	10.15	0	4,091	0.00%
2018/10/19	5	10.15	0	0.00	10.05	5	4,194	0.12%
2018/10/18	5	10.10	2	10.15	10.15	3	3,995	0.08%
2018/10/16	6	10.12	3	10.20	10.25	3	4,063	0.07%
2018/10/15	10	10.25	10	10.28	10.30	0	4,026	0.00%
2018/10/11	9	10.14	0	0.00	10.20	9	3,983	0.23%
2018/10/09	1	10.50	0	0.00	10.50	1	3,851	0.03%
2018/10/08	2	10.35	15	10.45	10.45	-13	3,856	-0.34%
2018/10/05	6	10.45	0	0.00	10.40	6	3,856	0.16%
2018/10/04	13	10.50	0	0.00	10.50	13	3,815	0.34%
2018/10/01	5	10.65	0	0.00	10.65	5	3,835	0.13%
2018/09/28	17	10.74	10	10.80	10.70	7	3,862	0.18%
2018/09/27	5	10.70	18	10.74	10.75	-13	3,803	-0.34%
2018/09/26	3	10.60	5	10.65	10.60	-2	3,726	-0.05%
2018/09/21	0	0.00	5	10.60	10.65	-5	3,737	-0.13%
2018/09/20	10	10.55	0	0.00	10.60	10	3,722	0.27%
2018/09/19	0	0.00	0	10.60	10.60	0	3,723	0.00%
2018/09/18	1	10.45	0	0.00	10.50	1	3,718	0.03%
2018/09/12	0	0.00	10	10.50	10.60	-10	3,787	-0.26%
2018/09/10	0	0.00	4	10.45	10.45	-4	3,949	-0.10%
2018/09/07	20	10.46	12.1	10.48	10.50	7.9	4,020	0.20%
2018/09/06	10	10.48	0	0.00	10.45	10	4,044	0.25%
2018/09/05	20	10.58	0.2	10.55	10.50	19.8	4,062	0.49%
2018/09/04	0	0.00	10	10.65	10.65	-10	4,076	-0.25%
2018/08/31	1	10.60	0	0.00	10.60	1	4,155	0.02%
2018/08/30	8	10.67	0	0.00	10.70	8	4,223	0.19%
2018/08/28	10	10.50	1	10.55	10.55	9	4,190	0.21%
2018/08/23	14	10.47	6	10.45	10.45	8	4,216	0.19%
2018/08/22	0	0.00	1	10.50	10.45	-1	4,292	-0.02%
2018/08/17	0	0.00	3	10.45	10.45	-3	4,326	-0.07%
2018/08/14	2	10.33	5	10.35	10.40	-3	4,266	-0.07%
2018/08/13	11	10.39	0	0.00	10.40	11	4,256	0.26%
2018/08/10	2	10.60	6	10.60	10.60	-4	4,191	-0.10%
2018/08/07	5	10.74	0	0.00	10.70	5	4,088	0.12%
2018/08/06	6	10.78	0	0.00	10.80	6	4,048	0.15%
2018/08/03	2	10.70	0	0.00	10.75	2	4,079	0.05%
2018/08/02	25	10.66	20	10.71	10.65	5	4,079	0.12%
2018/08/01	10	11.33	3	11.35	11.45	7	3,835	0.18%
2018/07/31	12	11.17	6	11.20	11.25	6	3,500	0.17%
2018/07/27	2	11.00	0	0.00	11.00	2	3,196	0.06%
2018/07/25	2	10.95	0	0.00	11.00	2	3,102	0.06%
2018/07/16	0	0.00	2	10.80	10.80	-2	3,023	-0.07%
2018/07/13	15	10.72	19	10.75	10.75	-4	3,028	-0.13%
2018/07/06	0	0.00	7	10.55	10.55	-7	3,153	-0.22%
2018/07/03	2	10.70	0	0.00	10.65	2	3,245	0.06%
2018/07/02	1	10.70	0	0.00	10.70	1	3,242	0.03%
2018/06/27	0	0.00	9	10.75	10.75	-9	3,329	-0.27%
2018/06/26	21	10.80	0	0.00	10.85	21	3,367	0.62%
2018/06/22	3	10.80	0	0.00	10.80	3	3,382	0.09%
2018/06/21	0	0.00	6	10.90	10.90	-6	3,355	-0.18%
2018/06/20	4	10.90	0	0.00	10.95	4	3,362	0.12%
2018/06/19	5	10.85	0	10.90	10.90	5	3,282	0.15%
2018/06/14	2	10.60	0.2	10.70	10.70	1.8	3,149	0.06%
2018/06/13	13	10.65	0	0.00	10.65	13	3,144	0.41%
2018/06/12	16	10.66	0	0.00	10.65	16	3,205	0.50%
2018/06/08	0	0.00	1	10.65	10.65	-1	3,113	-0.03%
2018/05/31	2	10.45	0	0.00	10.45	2	2,997	0.07%
2018/05/30	24	10.48	0	0.00	10.50	24	2,946	0.81%
2018/05/28	2	10.50	0	0.00	10.55	2	2,876	0.07%
2018/05/25	1	10.50	0	0.00	10.50	1	2,866	0.03%
2018/05/24	0	0.00	3	10.45	10.50	-3	2,877	-0.10%
2018/05/21	2	10.45	0	0.00	10.50	2	2,947	0.07%
2018/05/17	3	10.45	0	0.00	10.45	3	2,994	0.10%
2018/05/15	0	0.00	1	10.45	10.45	-1	3,086	-0.03%
2018/05/10	4	10.39	0	0.00	10.45	4	3,212	0.12%
2018/05/09	0	0.00	15	10.45	10.45	-15	3,181	-0.47%
2018/05/08	1	10.45	0	0.00	10.45	1	3,206	0.03%
2018/05/04	0	10.45	0	0.00	10.45	0	3,269	0.00%
2018/05/03	0	0.00	1	10.45	10.45	-1	3,286	-0.03%
2018/04/30	0	0.00	7	10.35	10.35	-7	3,320	-0.21%
2018/04/26	2	10.20	0	0.00	10.20	2	3,563	0.06%
2018/04/25	2	10.20	2	10.25	10.25	0	3,672	0.00%
2018/04/24	2	10.20	0	0.00	10.20	2	3,855	0.05%
2018/04/20	0.5	10.25	0	0.00	10.25	0.5	4,082	0.01%
2018/04/19	5	10.20	0	0.00	10.25	5	4,191	0.12%
2018/04/16	2	10.23	2	10.20	10.20	0	4,341	0.00%
2018/04/13	0.7	10.20	0	0.00	10.25	0.7	4,365	0.02%
2018/04/12	1	10.30	0	0.00	10.30	1	4,430	0.02%
2018/04/11	0	0.00	10	10.30	10.25	-10	4,419	-0.23%
2018/04/10	3	10.20	0	0.00	10.20	3	4,392	0.07%
2018/04/09	1	10.15	0	0.00	10.25	1	4,366	0.02%
2018/04/02	0	10.25	0.9	10.25	10.25	-0.9	4,326	-0.02%
2018/03/30	19	10.21	0	0.00	10.20	19	4,271	0.44%
2018/03/29	3	10.20	3	10.20	10.20	0	4,234	0.00%
2018/03/28	7	10.15	1	10.15	10.15	6	4,191	0.14%
2018/03/27	1	10.10	0	0.00	10.05	1	4,141	0.02%
2018/03/23	14.9	10.01	12	10.03	10.05	2.9	4,225	0.07%
2018/03/22	1	10.05	7.2	10.05	10.10	-6.2	4,217	-0.15%
2018/03/21	0	0.00	0.1	10.10	10.10	-0.1	4,199	0.00%
2018/03/20	0	0.00	4	10.11	10.10	-4	4,194	-0.10%
2018/03/16	0	0.00	10	10.00	10.25	-10	4,147	-0.24%
2018/03/12	0	0.00	10	9.97	10.00	-10	4,054	-0.25%
2018/03/09	10	9.87	0	0.00	9.91	10	4,010	0.25%
2018/03/07	1	9.84	0.1	9.84	9.84	1	4,041	0.02%
2018/03/05	2	9.85	0	0.00	9.83	2	4,070	0.05%
2018/03/01	1	9.96	0	0.00	9.98	1	4,003	0.02%
2018/02/27	4	10.00	17	9.99	10.00	-13	3,990	-0.33%
2018/02/26	5	10.05	1.7	10.00	10.00	3.3	3,962	0.08%
2018/02/23	0	0.00	4	10.00	9.99	-4	3,936	-0.10%
2018/02/22	0	0.00	5	9.95	9.95	-5	3,927	-0.13%
2018/02/21	5	9.90	8	9.90	9.94	-3	3,949	-0.08%
2018/02/12	3	9.70	0	0.00	9.70	3	3,896	0.08%
2018/02/09	1	9.48	0	0.00	9.63	1	3,864	0.03%
2018/02/07	22	9.62	21	9.70	9.63	1	3,774	0.03%
2018/02/06	18	9.60	0	0.00	9.48	18	3,668	0.49%
2018/02/05	8	9.89	0	0.00	9.90	8	3,488	0.23%
2018/02/02	0	0.00	5	10.05	10.00	-5	3,426	-0.15%
2018/02/01	15	10.00	10	10.05	9.98	5	3,415	0.15%
2018/01/31	7	9.92	1	9.92	9.98	6	3,384	0.18%
2018/01/30	12	10.00	2	10.05	10.00	10	3,336	0.30%
2018/01/29	15	10.10	10	10.05	10.05	5	3,264	0.15%
2018/01/25	0	0.00	20	10.15	10.20	-20	3,210	-0.62%
2018/01/24	1	10.15	15	10.10	10.15	-14	3,166	-0.44%
2018/01/19	11	10.00	2	9.94	9.98	9	2,801	0.32%
2018/01/18	105	9.82	100.1	9.95	9.96	4.9	2,687	0.18%	大買/
2018/01/17	1	9.74	0	0.00	9.74	1	2,491	0.04%
2018/01/16	30	9.70	1	9.67	9.70	29	2,352	1.23%
2018/01/15	2	9.67	0	0.00	9.65	2	2,187	0.09%
2018/01/12	3	9.56	0	0.00	9.56	3	2,059	0.15%
2018/01/11	3	9.53	0	0.00	9.54	3	1,954	0.15%
2018/01/10	1	9.50	0	0.00	9.51	1	1,891	0.05%
2018/01/08	0	0.00	1	9.51	9.51	-1	1,790	-0.06%
2018/01/04	1.7	9.48	0	0.00	9.50	1.7	1,691	0.10%