國票金 (2889)-元大-高雄券商分點個股進出

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
10,982張
產業
上市金融類股
721人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	6	15.40	4	15.35	15.35	2	10,581	0.02%
2024/05/13	4	15.54	1	15.50	15.60	3	10,589	0.03%
2024/05/10	10	15.63	13.2	15.55	15.60	-3.2	10,480	-0.03%
2024/05/09	25	15.07	0	0.00	15.00	25	10,040	0.25%
2024/05/08	1	15.50	5	15.50	15.50	-4	9,710	-0.04%
2024/05/07	5	15.50	2	15.60	15.55	3	9,512	0.03%
2024/05/06	2.3	15.23	7	15.44	15.50	-4.7	9,243	-0.05%
2024/05/03	11.7	15.18	18	15.07	15.10	-6.3	8,927	-0.07%
2024/05/02	0.1	14.65	0.2	14.60	14.70	-0.1	8,541	0.00%
2024/04/30	26	14.51	75	14.49	14.55	-49	8,276	-0.59%
2024/04/29	11	14.57	33.4	14.40	14.60	-22.4	8,157	-0.27%
2024/04/26	20.1	13.88	0	0.00	13.95	20.1	7,611	0.26%
2024/04/25	10	13.93	0	0.00	13.95	10	7,551	0.13%
2024/04/24	11.3	13.94	0	0.00	14.00	11.3	7,536	0.15%
2024/04/23	9	13.98	0	0.00	14.00	9	7,511	0.12%
2024/04/22	1	13.90	23	13.89	13.90	-22	7,454	-0.30%
2024/04/19	3	13.47	0.1	13.50	13.60	2.9	7,294	0.04%
2024/04/18	3.2	13.45	1	13.50	13.45	2.2	7,120	0.03%
2024/04/17	5.4	13.58	0	0.00	13.50	5.4	6,808	0.08%
2024/04/16	16.2	13.64	1	13.65	13.60	15.2	6,670	0.23%
2024/04/15	4.3	13.79	0	0.00	13.80	4.3	6,568	0.07%
2024/04/12	1	13.85	2	13.85	13.85	-1	6,556	-0.02%
2024/04/11	1.2	13.90	0	0.00	13.90	1.2	6,530	0.02%
2024/04/10	0.2	13.95	0	0.00	13.95	0.2	6,542	0.00%
2024/04/09	0	0.00	5.5	14.00	14.00	-5.5	6,541	-0.08%
2024/04/08	14	13.84	10	13.90	13.90	4	6,433	0.06%
2024/04/03	0.2	13.85	1	13.85	13.80	-0.8	6,464	-0.01%
2024/04/02	1	13.85	0	0.00	13.90	1	6,504	0.02%
2024/04/01	0.5	13.90	3	13.93	13.90	-2.5	6,695	-0.04%
2024/03/29	15.2	13.90	0	0.00	13.90	15.2	6,883	0.22%
2024/03/27	1	13.80	6	13.81	13.85	-5	6,739	-0.07%
2024/03/26	4.4	13.75	1	13.70	13.70	3.4	6,665	0.05%
2024/03/25	1	13.75	0	0.00	13.70	1	6,601	0.02%
2024/03/22	11	13.69	2	13.63	13.70	9	6,517	0.14%
2024/03/21	0	0.00	1	13.60	13.60	-1	6,420	-0.02%
2024/03/20	4.1	13.54	1	13.50	13.50	3.1	6,353	0.05%
2024/03/19	15.1	13.60	2	13.63	13.60	13.1	6,277	0.21%
2024/03/18	33.1	13.80	1	13.60	13.65	32.1	6,245	0.51%
2024/03/15	11	13.78	11	13.85	13.90	0	6,083	0.00%
2024/03/14	38	13.82	4.2	13.99	13.80	33.8	5,660	0.60%
2024/03/13	10	12.80	15	12.65	12.75	-5	4,501	-0.11%
2024/03/12	1.1	12.65	1.5	12.65	12.70	-0.4	4,516	-0.01%
2024/03/08	1.2	12.50	12	12.53	12.50	-10.8	4,500	-0.24%
2024/03/07	0	0.00	4	12.63	12.60	-4	4,443	-0.09%
2024/03/06	0	0.00	2.8	12.39	12.40	-2.8	4,321	-0.06%
2024/03/04	1	12.20	0	0.00	12.20	1	4,251	0.02%
2024/03/01	5	12.25	0	0.00	12.25	5	4,298	0.12%
2024/02/29	1.2	12.33	23.2	12.30	12.30	-22	4,317	-0.51%
2024/02/27	0	0.00	1.4	12.10	12.10	-1.4	4,208	-0.03%
2024/02/26	0	0.00	1	12.10	12.10	-1	4,199	-0.02%
2024/02/23	2	12.13	0.7	12.20	12.10	1.4	4,204	0.03%
2024/02/22	0.2	12.15	4	12.15	12.15	-3.8	4,229	-0.09%
2024/02/20	6	12.24	0.2	12.25	12.20	5.8	4,216	0.14%
2024/02/19	2	12.25	0	0.00	12.30	2	4,232	0.05%
2024/02/05	3	12.23	6.5	12.25	12.25	-3.5	4,176	-0.08%
2024/02/02	3	12.12	13	12.06	12.15	-10	4,052	-0.25%
2024/02/01	1	11.95	0	0.00	11.95	1	4,008	0.02%
2024/01/30	0.1	11.95	0	0.00	11.90	0.1	3,990	0.00%
2024/01/26	2	11.95	0	0.00	11.95	2	3,975	0.05%
2024/01/25	1	11.90	0	0.00	11.90	1	3,997	0.03%
2024/01/23	0.1	11.95	0	0.00	12.00	0.1	4,018	0.00%
2024/01/19	1	11.95	1	11.95	11.95	0	4,011	0.00%
2024/01/18	0	0.00	0.1	11.85	11.80	-0.1	3,991	0.00%
2024/01/17	1	11.80	0	0.00	11.75	1	3,981	0.03%
2024/01/16	6.5	11.86	0	0.00	11.85	6.5	3,931	0.17%
2024/01/15	2	12.10	3	12.10	12.05	-1	3,848	-0.03%
2024/01/12	1	12.05	0	0.00	12.05	1	3,859	0.03%
2024/01/10	2	12.10	15	12.10	12.05	-13	3,856	-0.34%
2024/01/09	0.1	12.20	3	12.25	12.25	-2.9	3,819	-0.08%
2024/01/08	3	12.35	10	12.30	12.30	-7	3,774	-0.19%
2024/01/05	0	0.00	0.3	12.25	12.30	-0.3	3,741	-0.01%
2024/01/04	0	0.00	0.6	12.20	12.25	-0.6	3,715	-0.01%
2024/01/03	4.1	12.18	1	12.25	12.25	3.1	3,686	0.08%
2024/01/02	0	0.00	4	12.33	12.30	-4	3,607	-0.11%
2023/12/29	6	12.30	18.1	12.24	12.25	-12.1	3,547	-0.34%
2023/12/28	10	12.24	11.2	12.20	12.25	-1.2	3,459	-0.03%
2023/12/27	13	12.17	6	12.15	12.20	7	3,353	0.21%
2023/12/26	0	0.00	23.3	11.93	11.95	-23.3	3,094	-0.75%
2023/12/25	0	0.00	1	11.60	11.55	-1	2,809	-0.04%
2023/12/22	1	11.55	10	11.60	11.55	-9	2,827	-0.32%
2023/12/20	3	11.60	8	11.62	11.55	-5	2,856	-0.18%
2023/12/18	0.1	11.60	0	0.00	11.65	0.1	2,858	0.00%
2023/12/14	2	11.60	0.6	11.45	11.60	1.4	2,777	0.05%
2023/12/13	0.7	11.45	0	0.00	11.40	0.7	2,701	0.03%
2023/12/12	1	11.40	10	11.40	11.40	-9	2,792	-0.32%
2023/12/07	4	11.50	0	0.00	11.50	4	2,673	0.15%
2023/12/04	0.1	11.60	0	0.00	11.60	0.1	2,448	0.00%
2023/12/01	0	0.00	16	11.60	11.60	-16	2,397	-0.67%
2023/11/29	5	11.65	10.4	11.55	11.60	-5.4	2,309	-0.23%
2023/11/28	0	0.00	4.7	11.60	11.60	-4.7	2,277	-0.21%
2023/11/27	0	0.00	2	11.60	11.55	-2	2,227	-0.09%
2023/11/24	3	11.60	0	0.00	11.60	3	2,203	0.14%
2023/11/22	2	11.65	0	0.00	11.65	2	2,176	0.09%
2023/11/21	5	11.70	0	0.00	11.65	5	2,195	0.23%
2023/11/20	0.1	11.55	0	0.00	11.60	0.1	2,141	0.00%
2023/11/17	0	0.00	0.1	11.60	11.65	-0.1	2,140	0.00%
2023/11/13	0	0.00	0.1	11.40	11.40	-0.1	2,108	0.00%
2023/11/09	1	11.55	0	0.00	11.50	1	2,078	0.05%
2023/11/07	1	11.55	0	0.00	11.55	1	2,111	0.05%
2023/11/06	0.1	11.60	0	0.00	11.65	0.1	2,107	0.00%
2023/11/03	0.2	11.60	0	0.00	11.60	0.2	2,105	0.01%
2023/11/02	1	11.55	7.6	11.65	11.70	-6.6	2,122	-0.31%
2023/10/30	2	11.55	0	0.00	11.50	2	2,149	0.09%
2023/10/27	0.1	11.60	0	0.00	11.55	0.1	2,187	0.00%
2023/10/26	0.1	11.55	0	0.00	11.55	0.1	2,273	0.00%
2023/10/25	2.7	11.63	0	0.00	11.60	2.7	2,299	0.12%
2023/10/19	0	0.00	0	11.75	11.70	0	2,505	0.00%
2023/10/17	1	11.80	0	0.00	11.75	1	2,545	0.04%
2023/10/13	0.1	11.85	0	0.00	11.85	0.1	2,727	0.00%
2023/10/12	0	0.00	1	11.85	11.90	-1	2,778	-0.04%
2023/10/06	0	0.00	4	11.72	11.70	-4	2,987	-0.13%
2023/10/05	0	0.00	16	11.70	11.65	-16	3,023	-0.53%
2023/10/03	0	0.00	5.2	11.70	11.70	-5.2	3,099	-0.17%
2023/10/02	1	11.65	0	0.00	11.65	1	3,139	0.03%
2023/09/28	0	0.00	1	11.65	11.65	-1	3,227	-0.03%
2023/09/26	2	11.65	0	0.00	11.60	2	3,348	0.06%
2023/09/22	0	0.00	1	11.75	11.70	-1	3,335	-0.03%
2023/09/21	1.1	11.75	49.5	11.75	11.75	-48.4	3,336	-1.45%
2023/09/20	2.1	11.80	1	11.75	11.75	1.1	3,321	0.03%
2023/09/18	0.2	11.85	10	11.85	11.85	-9.8	3,422	-0.29%
2023/09/15	0.2	11.80	0	0.00	11.85	0.2	3,524	0.01%
2023/09/13	1	11.80	0	0.00	11.75	1	3,354	0.03%
2023/09/11	1	11.80	0.5	11.80	11.70	0.5	3,373	0.01%
2023/09/06	1	11.75	0	0.00	11.75	1	3,464	0.03%
2023/09/05	1	11.80	2.8	11.80	11.80	-1.8	3,471	-0.05%
2023/09/04	0	0.00	2	11.80	11.75	-2	3,528	-0.06%
2023/08/31	0	0.00	1	11.85	11.90	-1	3,686	-0.03%
2023/08/29	0	0.00	7.6	11.90	11.90	-7.6	3,826	-0.20%
2023/08/28	0	0.00	2	11.70	11.70	-2	3,820	-0.05%
2023/08/25	1	11.70	1	11.75	11.70	0	3,887	0.00%
2023/08/23	0.5	11.80	0	0.00	11.75	0.5	3,924	0.01%
2023/08/21	2	11.68	0	0.00	11.70	2	3,983	0.05%
2023/08/17	1	11.65	39.1	11.60	11.65	-38.1	4,131	-0.92%
2023/08/16	2	11.70	0.1	11.70	11.70	1.9	4,135	0.05%
2023/08/15	3	11.80	1.3	11.77	11.80	1.7	4,142	0.04%
2023/08/14	3	11.75	0	0.00	11.75	3	4,213	0.07%
2023/08/11	0	0.00	1	11.95	11.95	-1	4,230	-0.02%
2023/08/10	0	0.00	2	11.95	11.95	-2	4,259	-0.05%
2023/08/08	4.1	11.95	432.6	11.95	11.95	-428.5	4,312	-9.94%	大賣/鉅額交易
2023/08/07	0	0.00	1	12.00	12.05	-1	4,306	-0.02%
2023/08/04	1	11.95	24	12.00	11.95	-23	4,313	-0.53%
2023/08/02	0.4	12.04	0	0.00	12.00	0.4	4,309	0.01%
2023/08/01	2.1	12.15	8	12.10	12.15	-5.9	4,274	-0.14%
2023/07/28	1	12.00	0	0.00	12.00	1	4,160	0.02%
2023/07/27	5.1	12.00	0	0.00	12.00	5.1	4,120	0.12%
2023/07/26	0.1	11.90	0	0.00	11.95	0.1	4,064	0.00%
2023/07/24	4.7	11.70	1	11.70	11.70	3.7	4,009	0.09%
2023/07/21	0	0.00	5	11.80	11.75	-5	3,974	-0.13%
2023/07/20	1.3	11.75	0	0.00	11.75	1.3	3,981	0.03%
2023/07/19	1.5	11.72	0	0.00	11.70	1.5	3,972	0.04%
2023/07/18	4	11.79	1	11.75	11.75	3	3,934	0.08%
2023/07/17	10	11.90	0	0.00	11.85	10	3,853	0.26%
2023/07/14	2	11.90	0	0.00	11.90	2	3,871	0.05%
2023/07/13	7.1	11.75	0	0.00	11.85	7.1	3,881	0.18%
2023/07/12	1	11.75	49	11.75	11.80	-48	3,689	-1.30%
2023/07/11	0	0.00	0.1	11.85	11.85	-0.1	3,676	0.00%
2023/07/10	0.9	11.80	0	0.00	11.75	0.9	3,662	0.02%
2023/07/07	5.1	11.76	0	0.00	11.80	5.1	3,636	0.14%
2023/07/06	3	11.82	1	11.80	11.85	2	3,630	0.06%
2023/07/05	3	11.92	0	0.00	11.90	3	3,604	0.08%
2023/07/04	1.1	12.00	1	12.00	11.95	0.1	3,584	0.00%
2023/07/03	1	12.05	2.3	12.05	12.10	-1.3	3,633	-0.04%
2023/06/30	0	0.00	1.5	12.05	12.05	-1.5	3,789	-0.04%
2023/06/29	0	0.00	31.6	12.00	12.05	-31.6	4,095	-0.77%
2023/06/28	4	12.00	1	12.00	12.00	3	4,305	0.07%
2023/06/27	30.2	11.95	0.1	12.00	12.00	30.1	4,393	0.68%
2023/06/26	9.1	11.96	1	12.00	12.00	8.1	4,569	0.18%
2023/06/21	4.2	12.04	5.3	12.06	12.00	-1.1	4,730	-0.02%
2023/06/20	2.1	12.10	10	12.10	12.05	-7.9	5,161	-0.15%
2023/06/19	2	12.10	0	0.00	12.10	2	5,524	0.04%
2023/06/16	1	12.15	0	0.00	12.15	1	5,851	0.02%
2023/06/15	2	12.15	7.3	12.16	12.15	-5.3	6,028	-0.09%
2023/06/14	3	12.20	0	0.00	12.20	3	6,384	0.05%
2023/06/13	5	12.15	5	12.12	12.15	0	6,587	0.00%
2023/06/12	2	12.10	1.7	12.17	12.10	0.3	6,893	0.00%
2023/06/08	2	12.15	0	0.00	12.10	2	7,398	0.03%
2023/06/07	3	12.25	0	0.00	12.20	3	7,429	0.04%
2023/06/06	0	0.00	1.1	12.25	12.25	-1.1	7,369	-0.02%
2023/06/05	10	12.30	1	12.30	12.25	9	7,415	0.12%
2023/06/02	0	0.00	4	12.40	12.35	-4	7,461	-0.05%
2023/05/31	1.2	12.47	6.1	12.53	12.45	-4.9	7,471	-0.07%
2023/05/26	0	0.00	2	12.50	12.55	-2	7,425	-0.03%
2023/05/25	0	0.00	2	12.55	12.65	-2	7,425	-0.03%
2023/05/23	0	0.00	6	12.55	12.55	-6	7,451	-0.08%
2023/05/22	0.1	12.35	0	0.00	12.35	0.1	7,373	0.00%
2023/05/18	1	12.50	36	12.50	12.50	-35	7,385	-0.47%
2023/05/17	0	0.00	0.2	12.30	12.40	-0.2	7,342	0.00%
2023/05/16	6	12.20	52	12.10	12.15	-46	7,320	-0.63%
2023/05/15	6	11.99	0.7	12.00	12.00	5.3	7,343	0.07%
2023/05/12	0	0.00	33	12.00	12.05	-33	7,390	-0.45%
2023/05/11	0	0.00	1	12.15	12.10	-1	7,397	-0.01%
2023/05/10	1	12.15	6	12.16	12.20	-5	7,461	-0.07%
2023/05/08	0	0.00	5.2	12.17	12.20	-5.2	7,628	-0.07%
2023/05/05	0.2	12.30	0	0.00	12.30	0.2	7,783	0.00%
2023/05/02	1	12.25	0	0.00	12.25	1	8,154	0.01%
2023/04/27	0	0.00	3	12.20	12.25	-3	8,375	-0.04%
2023/04/26	0	12.25	0	0.00	12.30	0	8,592	0.00%
2023/04/25	2	12.20	0	0.00	12.30	2	8,876	0.02%
2023/04/24	1	12.25	0	0.00	12.35	1	8,985	0.01%
2023/04/20	1.1	12.30	0	0.00	12.40	1.1	9,095	0.01%
2023/04/18	0	0.00	4.4	12.51	12.60	-4.4	9,120	-0.05%
2023/04/17	0	0.00	1.9	12.50	12.50	-1.9	9,110	-0.02%
2023/04/12	0	0.00	2.5	12.44	12.50	-2.5	9,620	-0.03%
2023/04/11	5	12.40	1.1	12.35	12.40	3.9	9,609	0.04%
2023/04/10	7	12.20	0	0.00	12.25	7	9,634	0.07%
2023/04/07	3.2	12.21	3	12.20	12.25	0.2	9,610	0.00%
2023/03/31	5	12.38	5	12.30	12.35	0	9,500	0.00%
2023/03/30	13	12.55	0	12.90	12.45	13	9,355	0.14%
2023/03/29	1	13.30	2.2	13.38	13.20	-1.2	9,073	-0.01%
2023/03/28	0	0.00	2.1	13.00	13.05	-2.1	9,044	-0.02%
2023/03/27	0.1	12.80	0.4	12.90	12.90	-0.2	9,102	0.00%
2023/03/24	3.2	13.40	25	13.35	13.30	-21.8	9,028	-0.24%
2023/03/23	36	13.65	64.4	13.62	13.70	-28.4	8,877	-0.32%
2023/03/22	35	13.36	11	13.29	13.30	24	8,434	0.28%
2023/03/21	0	0.00	12	12.85	13.00	-12	8,195	-0.15%
2023/03/20	2	12.15	19.2	12.33	12.50	-17.2	8,163	-0.21%
2023/03/17	4.2	11.65	11.1	11.73	12.15	-7	8,039	-0.09%
2023/03/16	7.1	11.61	6	11.62	11.70	1.1	7,762	0.01%
2023/03/15	14.1	11.88	31.6	11.93	11.90	-17.5	7,704	-0.23%
2023/03/14	13	12.31	40.9	12.26	12.25	-27.9	7,476	-0.37%
2023/03/13	12	13.03	28	13.06	13.20	-16	7,352	-0.22%
2023/03/10	0.1	13.15	20	13.13	13.15	-19.9	7,365	-0.27%
2023/03/09	0	0.00	1	13.20	13.15	-1	7,395	-0.01%
2023/03/08	1	13.15	3	13.15	13.15	-2	7,445	-0.03%
2023/03/07	0	13.05	9	13.02	13.10	-9	7,463	-0.12%
2023/03/06	2.1	12.80	3	12.70	12.80	-0.9	7,445	-0.01%
2023/03/03	0	0.00	1	12.55	12.60	-1	7,458	-0.01%
2023/03/01	2.7	12.59	1	12.55	12.60	1.7	7,774	0.02%
2023/02/24	9.2	12.56	2	12.55	12.60	7.2	8,027	0.09%
2023/02/22	2.5	12.45	14	12.48	12.50	-11.5	8,118	-0.14%
2023/02/21	0	0.00	2	12.65	12.70	-2	8,077	-0.02%
2023/02/20	4.2	12.74	0	0.00	12.70	4.2	8,199	0.05%
2023/02/17	6	12.75	1	12.75	12.75	5	8,356	0.06%
2023/02/16	1	12.60	1	12.65	12.60	0	8,399	0.00%
2023/02/15	1	12.65	0	0.00	12.65	1	8,446	0.01%
2023/02/14	0	0.00	7	12.69	12.75	-7	8,562	-0.08%
2023/02/10	0	0.00	12	12.65	12.65	-12	8,610	-0.14%
2023/02/09	0	0.00	3	12.70	12.80	-3	8,609	-0.03%
2023/02/08	9.6	12.74	10	12.70	12.75	-0.4	8,620	0.00%
2023/02/07	25	12.91	2	12.90	12.85	23	8,601	0.27%
2023/02/06	0.2	12.95	2	13.00	13.00	-1.9	8,599	-0.02%
2023/02/03	0.1	13.00	0	0.00	13.15	0.1	8,607	0.00%
2023/02/02	7.2	12.96	7.8	12.93	13.05	-0.6	8,481	-0.01%
2023/02/01	0	0.00	2	12.68	12.65	-2	8,455	-0.02%
2023/01/31	1.3	12.61	11.2	12.55	12.60	-9.9	8,469	-0.12%
2023/01/30	0.3	12.25	2.1	12.32	12.35	-1.8	8,364	-0.02%
2023/01/17	0.7	12.25	0	0.00	12.20	0.7	8,211	0.01%
2023/01/16	2.1	12.32	1	12.35	12.20	1.1	8,146	0.01%
2023/01/13	0	0.00	2	12.13	12.15	-2	7,950	-0.03%
2023/01/12	1	11.75	21.1	11.81	11.90	-20.1	7,808	-0.26%
2023/01/11	0	0.00	2	11.70	11.70	-2	7,688	-0.03%
2023/01/10	0	0.00	1	11.55	11.65	-1	7,619	-0.01%
2023/01/09	0	0.00	1	11.60	11.60	-1	7,590	-0.01%
2023/01/06	0	0.00	10	11.50	11.55	-10	7,541	-0.13%
2023/01/05	0.1	11.40	6	11.44	11.50	-5.9	7,537	-0.08%
2023/01/04	0.1	11.35	0	0.00	11.35	0.1	7,529	0.00%
2023/01/03	3.1	11.35	1	11.35	11.35	2.1	7,591	0.03%
2022/12/30	3	11.20	0	0.00	11.30	3	7,540	0.04%
2022/12/29	1	11.35	0	0.00	11.35	1	7,054	0.01%
2022/12/28	1.2	11.40	0	0.00	11.40	1.2	7,040	0.02%
2022/12/27	2	11.45	1	11.45	11.45	1	6,994	0.01%
2022/12/26	0	0.00	5.4	11.40	11.40	-5.4	6,970	-0.08%
2022/12/22	0	0.00	3.3	11.30	11.35	-3.3	7,107	-0.05%
2022/12/21	2	11.30	0	0.00	11.25	2	7,179	0.03%
2022/12/20	1.2	11.34	1	11.40	11.25	0.2	7,188	0.00%
2022/12/19	2	11.43	1	11.50	11.35	1	7,014	0.01%
2022/12/16	1	11.40	0.3	11.40	11.45	0.7	6,868	0.01%
2022/12/15	1	11.45	0.2	11.45	11.45	0.8	6,776	0.01%
2022/12/14	2	11.45	1	11.45	11.50	1	6,724	0.01%
2022/12/13	0.2	11.40	3	11.38	11.40	-2.8	6,642	-0.04%
2022/12/12	0	0.00	16	11.37	11.40	-16	6,517	-0.25%
2022/12/09	3.1	11.45	1	11.45	11.40	2.1	6,397	0.03%
2022/12/08	0.1	11.50	0	0.00	11.45	0.1	6,309	0.00%
2022/12/07	0.1	11.45	3	11.45	11.40	-2.9	6,220	-0.05%
2022/12/06	0	0.00	5	11.40	11.35	-5	6,071	-0.08%
2022/12/05	9	11.25	7	11.21	11.40	2	5,967	0.03%
2022/12/02	8	11.36	0	0.00	11.35	8	5,653	0.14%
2022/12/01	4	11.61	2	11.73	11.50	2	5,579	0.04%
2022/11/30	13	11.45	0	0.00	11.50	13	5,478	0.24%
2022/11/29	0	11.45	2	11.35	11.45	-2	5,364	-0.04%
2022/11/28	1	11.40	0	0.00	11.45	1	5,250	0.02%
2022/11/25	0	0.00	3.8	11.66	11.60	-3.8	5,130	-0.07%
2022/11/24	0	0.00	6	11.68	11.70	-6	5,046	-0.12%
2022/11/23	25.1	11.72	3.1	11.67	11.80	22	4,947	0.44%
2022/11/22	5	11.65	6.1	11.57	11.65	-1.1	4,782	-0.02%
2022/11/21	0	0.00	0.1	11.10	11.10	-0.1	4,542	0.00%
2022/11/18	1	11.15	0	0.00	11.20	1	4,548	0.02%
2022/11/17	0.1	11.15	0.1	11.10	11.15	-0.1	4,498	0.00%
2022/11/16	6.4	11.13	0	0.00	11.05	6.4	4,444	0.14%
2022/11/15	0.1	11.30	2	11.30	11.35	-2	4,306	-0.05%
2022/11/14	0.1	11.40	0.1	11.35	11.30	0	4,141	0.00%
2022/11/10	1.2	11.31	1	11.25	11.25	0.2	3,963	0.00%
2022/11/08	3	11.35	0	0.00	11.35	3	3,777	0.08%
2022/11/07	0	0.00	2.4	11.20	11.25	-2.4	3,717	-0.06%
2022/11/04	20	11.00	1	11.00	11.05	19	3,659	0.52%
2022/11/03	6	11.01	0	0.00	11.10	6	3,638	0.16%
2022/11/01	5	10.92	1.3	11.05	11.05	3.7	3,528	0.11%
2022/10/31	0.9	11.09	0	0.00	11.10	0.9	3,436	0.03%
2022/10/28	2.3	11.05	0	0.00	11.00	2.3	3,385	0.07%
2022/10/27	1.1	11.11	0	0.00	11.20	1.1	3,253	0.03%
2022/10/26	2	11.15	1.2	11.21	11.25	0.8	3,169	0.02%
2022/10/25	0.5	11.30	0	0.00	11.20	0.5	3,164	0.02%
2022/10/24	1.3	11.25	0	0.00	11.25	1.3	3,199	0.04%
2022/10/20	15	11.00	0.5	11.10	11.30	14.5	3,167	0.46%
2022/10/19	6	11.20	0	0.00	11.30	6	3,012	0.20%
2022/10/18	0.4	11.25	0	0.00	11.40	0.4	2,993	0.01%
2022/10/13	3	11.20	0	0.00	11.45	3	2,951	0.10%
2022/10/12	3	11.30	1.6	11.27	11.45	1.4	2,928	0.05%
2022/10/11	11.1	11.20	0	0.00	11.45	11.1	2,929	0.38%
2022/10/07	3.1	11.68	0	0.00	11.65	3.1	2,883	0.11%
2022/10/05	0.6	11.90	3.3	11.85	11.80	-2.7	2,941	-0.09%
2022/10/04	0.1	11.75	0	0.00	11.75	0.1	3,022	0.00%
2022/10/03	2.7	11.58	10	11.60	11.65	-7.3	3,042	-0.24%
2022/09/30	0.2	11.40	0	0.00	11.55	0.2	3,032	0.01%
2022/09/29	10.5	11.36	0.4	11.45	11.45	10.1	2,984	0.34%
2022/09/28	11	11.68	0.5	11.65	11.60	10.5	2,933	0.36%
2022/09/27	4	12.04	0	0.00	12.05	4	2,856	0.14%
2022/09/26	2.1	12.28	0	0.00	12.20	2.1	2,900	0.07%
2022/09/23	7.1	12.51	0	0.00	12.45	7.1	2,953	0.24%
2022/09/22	4.8	12.43	0	0.00	12.45	4.8	3,024	0.16%
2022/09/21	2.8	12.61	0.2	12.65	12.55	2.6	3,122	0.08%
2022/09/20	2	12.70	0.1	12.75	12.70	2	3,178	0.06%
2022/09/19	2	12.75	0	0.00	12.70	2	3,271	0.06%
2022/09/16	3	12.85	0	0.00	12.70	3	3,310	0.09%
2022/09/14	0	12.90	0	0.00	12.85	0	3,202	0.00%
2022/09/13	0.2	12.95	1	12.90	12.95	-0.8	3,234	-0.02%
2022/09/12	2	12.85	1	12.85	12.90	1	3,264	0.03%
2022/09/08	3.1	12.85	0	0.00	12.90	3.1	3,564	0.09%
2022/09/07	6.1	12.83	0	0.00	12.85	6.1	3,611	0.17%
2022/09/05	0	13.20	2	13.15	13.15	-2	3,782	-0.05%
2022/08/30	2	13.15	4	13.15	13.10	-2	3,891	-0.05%
2022/08/29	3	13.15	0	0.00	13.15	3	3,872	0.08%
2022/08/26	4.1	13.29	0	13.35	13.20	4	3,826	0.11%
2022/08/25	1	13.30	0	0.00	13.20	1	3,776	0.03%
2022/08/24	3	13.22	0	0.00	13.30	3	3,774	0.08%
2022/08/23	1.1	13.50	0	0.00	13.35	1.1	3,752	0.03%
2022/08/22	4	13.55	10.1	13.50	13.55	-6.1	3,754	-0.16%
2022/08/19	0.1	13.65	0	0.00	13.55	0.1	3,746	0.00%
2022/08/18	0	13.80	4.4	13.70	13.70	-4.4	3,718	-0.12%
2022/08/15	1	13.65	4	13.79	13.65	-3	3,751	-0.08%
2022/08/12	1	13.75	15.1	13.80	13.75	-14.1	3,750	-0.38%
2022/08/11	2.1	13.58	3	13.57	13.65	-0.9	3,766	-0.02%
2022/08/10	0	0.00	2	13.48	13.45	-2	3,773	-0.05%
2022/08/09	0	0.00	2	13.18	13.20	-2	3,765	-0.05%
2022/08/08	0	0.00	1	13.15	13.15	-1	3,780	-0.03%
2022/08/05	3.3	13.19	0	0.00	13.20	3.3	3,834	0.09%
2022/08/04	1	13.25	0	0.00	13.30	1	3,916	0.03%
2022/08/03	1	13.30	2	13.30	13.30	-1	3,941	-0.03%
2022/08/02	6.3	13.31	1	13.45	13.35	5.3	4,008	0.13%
2022/08/01	1.1	13.42	2	13.50	13.55	-0.9	4,068	-0.02%
2022/07/29	3	14.05	5	14.05	14.10	-2	4,091	-0.05%
2022/07/28	1	13.85	0	0.00	13.95	1	4,054	0.02%
2022/07/27	0	0.00	16	13.75	13.80	-16	4,053	-0.39%
2022/07/26	5.1	13.65	0	0.00	13.60	5.1	4,060	0.13%
2022/07/25	0	0.00	0.1	13.60	13.65	-0.1	4,076	0.00%
2022/07/22	16	13.22	0	0.00	13.45	16	4,110	0.39%
2022/07/21	3	13.00	0	0.00	13.25	3	4,189	0.07%
2022/07/20	3.3	13.24	0	0.00	13.15	3.3	4,242	0.08%
2022/07/19	16	13.09	2.1	13.01	13.10	13.9	4,326	0.32%
2022/07/18	2	12.68	1	12.80	12.80	1	4,336	0.02%
2022/07/15	1.6	12.62	0	0.00	12.60	1.6	4,334	0.04%
2022/07/14	6	12.81	0	0.00	12.85	6	4,339	0.14%
2022/07/13	3.1	12.95	0	0.00	12.85	3.1	4,365	0.07%
2022/07/12	7.6	12.83	0	0.00	12.80	7.6	4,407	0.17%
2022/07/11	0.3	13.35	0	0.00	13.30	0.3	4,356	0.01%
2022/07/08	15	13.62	0	0.00	13.60	15	4,390	0.34%
2022/07/07	0.3	13.60	0	13.60	13.50	0.3	4,461	0.01%
2022/07/06	2.4	13.33	0	0.00	13.30	2.4	4,529	0.05%
2022/07/05	1	13.55	0	0.00	13.75	1	4,785	0.02%
2022/07/04	16.2	13.68	0	0.00	13.60	16.2	4,827	0.34%
2022/07/01	6.7	14.16	0	0.00	14.05	6.7	4,968	0.14%
2022/06/30	3.1	14.57	0	0.00	14.55	3.1	5,074	0.06%
2022/06/29	5.3	14.73	1	14.75	14.80	4.3	5,078	0.08%
2022/06/28	11.3	15.75	0	0.00	15.75	11.3	5,124	0.22%
2022/06/27	3	15.75	5	15.82	15.80	-2	5,114	-0.04%
2022/06/24	2.1	15.68	2	15.78	15.75	0.1	5,072	0.00%
2022/06/23	0	0.00	2	15.75	15.65	-2	5,078	-0.04%
2022/06/22	5.1	15.62	10	15.64	15.65	-4.9	5,096	-0.10%
2022/06/21	1.3	15.70	7	15.74	15.85	-5.7	5,105	-0.11%
2022/06/20	10	15.69	0	0.00	15.60	10	5,209	0.19%
2022/06/17	10	15.77	27	15.86	15.75	-17	5,201	-0.33%
2022/06/16	5.2	16.08	2	16.15	16.00	3.2	4,960	0.06%
2022/06/15	0	0.00	0.1	16.00	16.05	-0.1	5,055	0.00%
2022/06/14	6.5	15.72	1.2	15.66	15.85	5.3	5,074	0.10%
2022/06/13	0	0.00	1.1	15.60	15.50	-1.1	5,047	-0.02%
2022/06/09	0.1	15.60	1	15.60	15.60	-0.9	5,296	-0.02%
2022/06/02	0.6	15.50	0	0.00	15.45	0.6	5,788	0.01%
2022/06/01	1	15.50	0.3	15.70	15.50	0.7	5,911	0.01%
2022/05/30	1.1	15.51	0	0.00	15.65	1.1	5,884	0.02%
2022/05/27	0	0.00	1	15.45	15.40	-1	5,887	-0.02%
2022/05/26	0.1	15.35	0	0.00	15.30	0.1	5,909	0.00%
2022/05/25	2.1	15.33	0	0.00	15.30	2.1	5,957	0.04%
2022/05/24	1	15.40	0	0.00	15.40	1	6,039	0.02%
2022/05/23	1	15.40	0	0.00	15.50	1	6,052	0.02%
2022/05/20	1	15.45	0	0.00	15.45	1	6,085	0.02%
2022/05/19	2	15.48	0	0.00	15.50	2	6,120	0.03%
2022/05/18	10.1	15.80	10	15.78	15.80	0.1	6,137	0.00%
2022/05/17	2	15.50	0.1	15.55	15.60	1.9	6,169	0.03%
2022/05/16	3.1	15.35	1	15.25	15.40	2.1	6,177	0.03%
2022/05/13	0	0.00	3.5	15.21	15.30	-3.5	6,179	-0.06%
2022/05/12	5.1	15.32	10.5	15.16	15.15	-5.4	6,249	-0.09%
2022/05/11	16	15.67	0	0.00	15.60	16	6,211	0.26%
2022/05/10	3.9	15.61	3	15.65	15.65	0.9	6,207	0.01%
2022/05/09	0.4	15.62	1	15.60	15.60	-0.7	6,207	-0.01%
2022/05/06	6.1	15.85	2	15.90	15.85	4.1	6,209	0.07%
2022/05/05	2	16.00	0	0.00	15.95	2	6,256	0.03%
2022/05/04	0	16.00	0	0.00	15.95	0	6,276	0.00%
2022/05/03	0	0.00	10	16.00	16.00	-10	6,291	-0.16%
2022/04/29	9.1	16.05	1	16.05	16.05	8.1	6,369	0.13%
2022/04/27	1.1	15.95	35.1	15.93	15.95	-34	6,440	-0.53%
2022/04/26	4.1	16.05	3	16.00	16.00	1.1	6,411	0.02%
2022/04/25	0.2	16.02	0	0.00	16.00	0.2	6,404	0.00%
2022/04/20	2	16.05	0	0.00	16.10	2	6,593	0.03%
2022/04/19	13	16.09	0	0.00	16.10	13	6,729	0.19%
2022/04/18	4	16.00	0	0.00	16.05	4	6,782	0.06%
2022/04/15	0	0.00	1.1	16.30	16.20	-1.1	6,705	-0.02%
2022/04/14	13.2	16.25	9	16.23	16.25	4.2	6,730	0.06%
2022/04/13	25	16.29	1.2	16.40	16.40	23.8	6,677	0.36%
2022/04/12	7.2	16.30	130	16.30	16.40	-122.8	6,615	-1.86%	大賣/鉅額交易
2022/04/11	40.2	16.55	411	16.74	16.50	-370.8	6,526	-5.68%	大賣/鉅額交易
2022/04/08	34.2	16.95	1	17.10	17.10	33.2	6,232	0.53%
2022/04/07	47.1	17.12	1	17.25	16.90	46.1	6,245	0.74%
2022/04/06	14.6	17.01	10.3	17.20	17.20	4.3	6,050	0.07%
2022/04/01	1	16.70	0	0.00	16.90	1	5,936	0.02%
2022/03/31	21.8	16.70	0	0.00	16.75	21.8	5,868	0.37%
2022/03/30	31	16.58	2	16.60	16.55	29	5,717	0.51%
2022/03/29	20	16.50	0	0.00	16.50	20	5,661	0.35%
2022/03/28	0.1	16.40	0	0.00	16.40	0.1	5,615	0.00%
2022/03/25	1.1	16.45	0	0.00	16.45	1.1	5,570	0.02%
2022/03/24	15	16.50	0	0.00	16.50	15	5,559	0.27%
2022/03/23	5	16.45	21	16.48	16.50	-16	5,605	-0.29%
2022/03/22	0.1	16.30	3	16.35	16.35	-2.9	5,503	-0.05%
2022/03/21	2.3	16.35	0	0.00	16.35	2.3	5,486	0.04%
2022/03/18	4	16.35	3	16.32	16.30	1	5,434	0.02%
2022/03/17	15	16.05	6	16.07	16.10	9	5,347	0.17%
2022/03/16	1	15.85	1	15.85	15.90	0	5,266	0.00%
2022/03/15	0	0.00	2.1	15.80	15.85	-2.1	5,188	-0.04%
2022/03/14	0.8	15.05	0.1	15.10	15.05	0.7	4,952	0.01%
2022/03/11	2.3	14.95	0	0.00	14.90	2.3	4,961	0.05%
2022/03/10	7.1	14.98	54	14.97	15.00	-46.9	4,963	-0.95%
2022/03/09	9.8	14.82	15.5	14.77	14.80	-5.7	4,907	-0.12%
2022/03/08	11.7	15.22	63	15.18	15.05	-51.3	4,722	-1.09%
2022/03/07	26.2	15.66	6	15.62	15.65	20.2	4,507	0.45%
2022/03/03	20.1	15.90	0	0.00	15.95	20.1	4,464	0.45%
2022/03/02	11	15.86	0	0.00	15.90	11	4,482	0.25%
2022/03/01	51	15.85	0	0.00	15.90	51	4,497	1.13%
2022/02/25	1	15.85	10.1	15.80	15.80	-9.1	4,541	-0.20%
2022/02/24	7.2	15.87	0	0.00	15.85	7.2	4,502	0.16%
2022/02/23	0	16.00	0	0.00	15.95	0	4,437	0.00%
2022/02/21	0	0.00	11.4	16.00	16.05	-11.4	4,685	-0.24%
2022/02/18	0	0.00	10	16.00	16.00	-10	4,806	-0.21%
2022/02/17	1.4	16.02	0	0.00	16.00	1.4	4,797	0.03%
2022/02/15	1	16.00	0	0.00	16.00	1	4,876	0.02%
2022/02/14	3	16.00	0	0.00	16.05	3	4,893	0.06%
2022/02/11	0.8	16.12	2.4	16.15	16.15	-1.5	4,788	-0.03%
2022/02/10	0.4	16.24	13	16.16	16.25	-12.6	4,748	-0.27%
2022/02/09	1	16.15	4	16.15	16.20	-3	4,772	-0.06%
2022/02/08	1	16.10	0	0.00	16.15	1	4,727	0.02%
2022/02/07	5.2	15.97	3	16.00	16.05	2.2	4,660	0.05%
2022/01/26	0	0.00	15	15.92	15.95	-15	4,572	-0.33%
2022/01/25	7.1	15.92	0	0.00	15.90	7.1	4,555	0.16%
2022/01/24	8.1	15.81	1	15.95	15.95	7.1	4,533	0.16%
2022/01/21	5	15.99	21	16.05	16.00	-16	4,447	-0.36%
2022/01/20	0	0.00	1.6	16.17	16.15	-1.6	4,347	-0.04%
2022/01/19	1	16.25	9	16.18	16.20	-8	4,321	-0.19%
2022/01/18	0	0.00	2	16.25	16.25	-2	4,274	-0.05%
2022/01/17	2.7	16.23	0	0.00	16.20	2.7	4,236	0.06%
2022/01/14	10	16.30	3	16.32	16.30	7	4,205	0.17%
2022/01/13	1	16.30	1	16.35	16.35	0	4,182	0.00%
2022/01/12	11	16.24	0.1	16.15	16.15	10.9	4,056	0.27%
2022/01/11	1	16.05	15	16.00	15.95	-14	3,918	-0.36%
2022/01/10	20	15.95	0	15.95	15.95	20	3,903	0.51%
2022/01/07	4	15.88	0	0.00	15.90	4	4,037	0.10%
2022/01/06	101	15.90	28.3	15.90	15.90	72.7	4,006	1.81%	大買/
2022/01/05	2	15.93	0	0.00	15.90	2	4,013	0.05%
2022/01/04	1	15.95	16	16.00	15.95	-15	4,036	-0.37%
2022/01/03	1	16.00	0.3	16.00	15.95	0.7	4,067	0.02%
2021/12/30	2.8	16.01	1	16.00	16.05	1.8	4,118	0.04%
2021/12/29	2	15.95	5.7	15.95	15.95	-3.7	4,119	-0.09%
2021/12/28	4	15.80	0	0.00	15.90	4	4,114	0.10%
2021/12/27	2	15.83	2	15.80	15.85	0	4,128	0.00%
2021/12/24	3	15.82	0	0.00	15.85	3	4,189	0.07%
2021/12/23	1	15.80	0	0.00	15.85	1	4,229	0.02%
2021/12/21	3	15.83	0	0.00	15.80	3	4,287	0.07%
2021/12/20	2	15.80	0	0.00	15.80	2	4,292	0.05%
2021/12/17	12	15.85	0	0.00	15.85	12	4,251	0.28%
2021/12/16	10	15.90	0	0.00	15.85	10	4,225	0.24%
2021/12/13	11	16.00	0.1	16.05	16.05	10.9	4,229	0.26%
2021/12/10	0	0.00	0.1	16.00	16.00	-0.1	4,172	0.00%
2021/12/09	5	15.93	1.1	15.90	15.90	3.9	4,180	0.09%
2021/12/08	3	15.88	0	0.00	15.90	3	4,185	0.07%
2021/12/03	0	0.00	0.2	16.00	15.90	-0.2	4,177	0.00%
2021/11/30	1	15.85	0	0.00	16.00	1	4,212	0.02%
2021/11/29	0	0.00	7	15.74	15.85	-7	4,198	-0.17%
2021/11/26	0.5	16.20	0.9	16.10	16.00	-0.4	4,165	-0.01%
2021/11/25	0	0.00	3	16.20	16.20	-3	4,155	-0.07%
2021/11/24	5	16.10	5	16.20	16.20	0	4,139	0.00%
2021/11/23	1	16.00	150	16.05	16.00	-149	4,080	-3.65%	大賣/鉅額交易
2021/11/22	0	0.00	1	16.05	16.10	-1	4,063	-0.02%
2021/11/19	0	0.00	13	16.16	16.15	-13	4,034	-0.32%
2021/11/18	165	16.33	101.2	15.95	16.40	63.8	3,946	1.62%	大買/大賣/
2021/11/17	211	15.90	117.2	15.99	16.00	93.8	3,741	2.51%	大買/大賣/
2021/11/16	4.7	15.81	2	15.80	15.85	2.7	3,597	0.07%
2021/11/15	4	15.84	0.9	15.85	15.80	3.1	3,607	0.09%
2021/11/12	0.2	15.90	2	15.80	15.85	-1.8	3,550	-0.05%
2021/11/11	1	15.70	0	0.00	15.75	1	3,563	0.03%
2021/11/10	2	15.75	0	0.00	15.75	2	3,542	0.06%
2021/11/09	1.1	15.71	0	0.00	15.75	1.1	3,524	0.03%
2021/11/08	1.9	15.73	0	0.00	15.75	1.9	3,523	0.05%
2021/11/05	1.1	15.76	11.5	15.80	15.80	-10.4	3,492	-0.30%
2021/11/03	0	0.00	1	15.80	15.85	-1	3,491	-0.03%
2021/11/02	1.1	15.80	0.1	15.90	15.85	1	3,497	0.03%
2021/10/29	1	15.85	0	0.00	15.90	1	3,493	0.03%
2021/10/28	1	15.90	0	0.00	15.95	1	3,517	0.03%
2021/10/27	0.1	15.95	0	0.00	15.90	0.1	3,538	0.00%
2021/10/26	0.1	16.00	0	0.00	15.95	0.1	3,561	0.00%
2021/10/25	0.2	15.95	5	15.85	15.95	-4.8	3,639	-0.13%
2021/10/22	1	15.90	0.1	15.95	15.90	0.9	3,863	0.02%
2021/10/21	2.1	15.90	0	0.00	15.80	2.1	4,091	0.05%
2021/10/18	6	16.14	0.1	16.15	16.05	5.9	4,183	0.14%
2021/10/15	411	16.04	0	0.00	15.95	411	4,172	9.85%	大買/鉅額交易
2021/10/13	3	15.58	0	0.00	15.55	3	4,113	0.07%
2021/10/08	5	15.57	0	0.00	15.55	5	4,280	0.12%
2021/10/07	0	0.00	3.4	15.60	15.55	-3.4	4,296	-0.08%
2021/10/06	13.1	15.50	1	15.50	15.45	12.1	4,319	0.28%
2021/10/05	2.1	15.88	0	0.00	15.90	2.1	4,348	0.05%
2021/10/01	11	15.85	0	0.00	15.95	11	4,371	0.25%
2021/09/30	10	16.05	0	0.00	16.15	10	4,310	0.23%
2021/09/29	1	15.90	1	15.90	15.95	0	4,248	0.00%
2021/09/28	1	15.95	0	0.00	16.00	1	4,223	0.02%
2021/09/27	1	16.05	0	16.00	16.00	1	4,193	0.02%
2021/09/24	0.3	15.95	2	15.90	15.85	-1.7	4,172	-0.04%
2021/09/23	1	15.80	4	15.75	15.75	-3	4,190	-0.07%
2021/09/22	2	15.70	0	0.00	15.70	2	4,215	0.05%
2021/09/17	6	15.76	0	0.00	15.80	6	4,162	0.14%
2021/09/16	3	15.80	0	0.00	15.80	3	4,201	0.07%
2021/09/15	2	15.83	0	0.00	15.90	2	4,193	0.05%
2021/09/14	1	15.85	0	15.90	15.85	1	4,198	0.02%
2021/09/13	1	15.75	629	15.75	15.85	-628	4,206	-14.93%	大賣/鉅額交易
2021/09/10	19	15.80	0	0.00	15.80	19	4,219	0.45%
2021/09/09	1	15.80	0.1	15.90	15.80	0.9	4,301	0.02%
2021/09/08	2	15.80	0	0.00	15.80	2	4,329	0.05%
2021/09/06	1.1	16.01	2.2	16.01	16.00	-1.1	4,360	-0.03%
2021/09/03	2	16.05	0	0.00	16.10	2	4,349	0.05%
2021/09/02	17	16.10	0	0.00	16.05	17	4,431	0.38%
2021/09/01	0.3	16.35	0	0.00	16.30	0.3	4,557	0.01%
2021/08/31	1	16.15	0	0.00	16.05	1	4,703	0.02%
2021/08/30	1	16.10	1	16.20	16.20	0	4,736	0.00%
2021/08/26	2	15.95	1	15.95	15.90	1	4,735	0.02%
2021/08/19	1	16.00	0	0.00	15.85	1	4,959	0.02%
2021/08/18	3	15.73	10	15.85	16.00	-7	4,973	-0.14%
2021/08/17	0	0.00	7	15.94	15.85	-7	4,977	-0.14%
2021/08/16	1	16.15	18	16.05	16.00	-17	4,997	-0.34%
2021/08/13	0	0.00	4	16.25	16.25	-4	4,996	-0.08%
2021/08/10	2	16.35	0	0.00	16.35	2	5,278	0.04%
2021/08/09	6	16.50	3	16.47	16.45	3	5,612	0.05%
2021/08/06	1	16.35	1	16.40	16.40	0	5,746	0.00%
2021/08/05	2.1	16.36	0.3	16.40	16.40	1.8	6,025	0.03%
2021/08/03	1	16.30	1	16.30	16.35	0	6,922	0.00%
2021/08/02	1	16.35	2	16.33	16.35	-1	7,121	-0.01%
2021/07/30	1	16.40	0	0.00	16.45	1	7,394	0.01%
2021/07/29	4	16.34	3	16.35	16.35	1	7,496	0.01%
2021/07/28	5	16.30	76	16.33	16.30	-71	7,555	-0.94%
2021/07/27	11.9	16.48	0.5	16.60	16.40	11.4	7,803	0.15%
2021/07/26	12.5	17.46	14.3	17.46	17.45	-1.8	7,769	-0.02%
2021/07/23	6.5	17.49	0	0.00	17.50	6.5	7,639	0.09%
2021/07/22	0.5	17.55	1	17.50	17.55	-0.5	7,705	-0.01%
2021/07/21	6.1	17.48	4	17.55	17.50	2.1	7,686	0.03%
2021/07/20	2	17.45	0	0.00	17.50	2	7,753	0.03%
2021/07/19	3	17.65	2.1	17.60	17.65	1	7,812	0.01%
2021/07/16	3.3	17.48	0	0.00	17.55	3.3	7,918	0.04%
2021/07/15	2.6	17.32	2	17.25	17.30	0.6	7,908	0.01%
2021/07/14	3	17.13	18	17.10	17.10	-15	7,912	-0.19%
2021/07/13	0.5	17.10	1	17.10	17.05	-0.5	8,084	-0.01%
2021/07/12	4	17.03	0.6	17.05	17.00	3.4	8,148	0.04%
2021/07/09	10.1	16.70	0.5	16.75	16.75	9.5	8,179	0.12%
2021/07/08	3	16.80	0	0.00	16.80	3	8,393	0.04%
2021/07/07	1	16.50	4	16.49	16.50	-3	8,590	-0.04%
2021/07/06	11	16.50	4	16.55	16.55	7	8,910	0.08%
2021/07/05	0	0.00	5	16.45	16.50	-5	9,005	-0.06%
2021/07/01	0.1	16.40	0	0.00	16.35	0.1	9,166	0.00%
2021/06/30	2	16.50	12	16.50	16.50	-10	9,306	-0.11%
2021/06/29	7.1	16.40	1	16.40	16.45	6.1	9,440	0.06%
2021/06/28	1	16.45	3.1	16.48	16.50	-2.1	9,625	-0.02%
2021/06/25	4	16.40	0	0.00	16.35	4	9,718	0.04%
2021/06/24	5	16.28	0	0.00	16.30	5	9,813	0.05%
2021/06/23	0	0.00	3	16.28	16.30	-3	9,998	-0.03%
2021/06/22	0	0.00	1	16.20	16.20	-1	10,304	-0.01%
2021/06/21	0.1	16.20	1.1	16.21	16.15	-0.9	10,653	-0.01%
2021/06/18	2.1	16.31	10	16.30	16.30	-7.9	10,631	-0.07%
2021/06/17	1.1	16.36	0	0.00	16.40	1.1	10,576	0.01%
2021/06/16	0.1	16.50	0	0.00	16.45	0.1	10,667	0.00%
2021/06/15	2	16.40	3	16.45	16.55	-1	10,656	-0.01%
2021/06/10	1	16.30	0	0.00	16.30	1	10,767	0.01%
2021/06/09	3.2	16.41	0	0.00	16.30	3.2	10,770	0.03%
2021/06/08	5.2	16.58	21	16.65	16.65	-15.8	10,836	-0.15%
2021/06/07	4.1	16.88	0	0.00	16.90	4.1	11,068	0.04%
2021/06/04	2.1	17.08	2	17.10	17.10	0.1	11,370	0.00%
2021/06/03	7.2	17.15	4	17.13	17.15	3.2	11,801	0.03%
2021/06/02	3.6	17.11	1.1	17.20	17.20	2.5	11,834	0.02%
2021/06/01	4	17.10	0	0.00	17.15	4	11,827	0.03%
2021/05/31	7	17.10	0	0.00	17.10	7	11,858	0.06%
2021/05/28	3	17.07	2	17.10	17.10	1	11,903	0.01%
2021/05/26	0	0.00	11	16.80	16.90	-11	11,959	-0.09%
2021/05/25	10	16.80	8	16.79	16.80	2	12,054	0.02%
2021/05/24	4	16.78	0	0.00	16.75	4	12,137	0.03%
2021/05/21	0	0.00	0.1	16.85	16.85	-0.1	12,176	0.00%
2021/05/20	0	0.00	30	16.65	16.70	-30	12,135	-0.25%
2021/05/19	4	16.61	11	16.55	16.65	-7	12,094	-0.06%
2021/05/18	6.1	16.45	22.6	16.55	16.70	-16.5	12,047	-0.14%
2021/05/17	381.3	16.32	17.1	16.10	15.70	364.2	12,157	3.00%	大買/鉅額交易
2021/05/14	15	16.70	5	16.75	16.80	10	11,833	0.08%
2021/05/13	11	16.42	3	16.60	16.60	8	11,706	0.07%
2021/05/12	53.9	16.67	28	16.88	16.55	25.9	11,415	0.23%
2021/05/11	11.2	17.57	47	17.94	17.70	-35.8	10,777	-0.33%
2021/05/10	7	17.94	28.2	17.91	18.15	-21.2	10,583	-0.20%
2021/05/07	5	18.00	3.1	17.95	18.00	1.9	10,427	0.02%
2021/05/06	1	17.60	13	17.58	17.55	-12	10,219	-0.12%
2021/05/05	2	17.33	0	0.00	17.35	2	10,142	0.02%
2021/05/04	25	17.13	38.8	17.04	17.20	-13.8	10,070	-0.14%
2021/05/03	15	17.60	1	17.65	17.40	14	9,786	0.14%
2021/04/29	0	0.00	4	17.68	17.70	-4	9,643	-0.04%
2021/04/28	1	17.75	2.3	17.69	17.75	-1.3	9,576	-0.01%
2021/04/26	0	0.00	7	17.38	17.45	-7	9,534	-0.07%
2021/04/23	2.1	17.10	2.5	17.10	17.15	-0.5	9,515	-0.01%
2021/04/22	5	17.40	3.1	17.35	17.20	1.9	9,460	0.02%
2021/04/21	2	17.15	1	17.25	17.35	1	9,293	0.01%
2021/04/20	4	17.33	1	17.25	17.30	3	9,307	0.03%
2021/04/19	2	17.28	6	17.23	17.40	-4	9,301	-0.04%
2021/04/16	1	16.90	7	16.89	17.00	-6	9,234	-0.06%
2021/04/15	16	16.79	9	16.81	16.75	7	9,318	0.08%
2021/04/14	23.1	16.54	17	16.50	16.60	6.1	9,248	0.07%
2021/04/13	39	16.61	10	16.70	16.55	29	9,162	0.32%
2021/04/12	28.5	16.73	53	16.75	16.75	-24.5	8,896	-0.28%
2021/04/09	4.1	16.96	0	0.00	17.00	4.1	8,653	0.05%
2021/04/08	6	17.04	1	17.00	17.05	5	8,649	0.06%
2021/04/07	22.2	17.10	4	17.05	17.10	18.2	8,705	0.21%
2021/04/06	7.2	17.12	0	0.00	17.10	7.2	8,635	0.08%
2021/04/01	10	16.86	1.3	16.90	16.95	8.7	8,498	0.10%
2021/03/31	2	16.65	7.3	16.68	16.90	-5.3	8,344	-0.06%
2021/03/30	0	0.00	2	16.45	16.45	-2	8,147	-0.02%
2021/03/29	14	16.46	0	0.00	16.40	14	8,063	0.17%
2021/03/26	7	16.25	20	16.40	16.40	-13	7,982	-0.16%
2021/03/25	25	16.30	2.4	16.36	16.40	22.6	7,829	0.29%
2021/03/24	37	15.89	6.7	15.86	15.90	30.3	7,526	0.40%
2021/03/23	1	15.10	5	15.10	15.15	-4	7,169	-0.06%
2021/03/22	2	14.95	0	0.00	15.10	2	7,169	0.03%
2021/03/19	10	14.94	2	14.95	14.95	8	7,233	0.11%
2021/03/18	4	15.08	0	0.00	15.05	4	7,388	0.05%
2021/03/17	1	15.10	1.5	15.13	15.05	-0.5	7,447	-0.01%
2021/03/16	1.3	15.15	19.7	15.19	15.25	-18.4	7,408	-0.25%
2021/03/15	4	15.04	4	15.05	15.10	0	7,356	0.00%
2021/03/12	19.1	14.68	9	14.81	14.85	10.1	7,324	0.14%
2021/03/11	9	15.00	24.9	15.50	14.95	-15.9	7,113	-0.22%
2021/03/10	24	15.06	11.4	14.96	15.15	12.6	6,713	0.19%
2021/03/09	18	14.63	8	14.38	14.65	10	6,400	0.16%
2021/03/08	2	13.95	0	0.00	13.90	2	5,951	0.03%
2021/03/05	0	13.85	0	0.00	13.90	0	5,918	0.00%
2021/03/04	1	13.85	0	0.00	13.85	1	5,939	0.02%
2021/03/03	1.2	13.80	0	0.00	13.90	1.2	5,909	0.02%
2021/03/02	1	13.80	3	13.85	13.80	-2	5,844	-0.03%
2021/02/26	2	13.80	1	13.80	13.90	1	5,779	0.02%
2021/02/25	0	0.00	6.3	13.80	13.95	-6.3	5,673	-0.11%
2021/02/24	6	13.72	7	13.77	13.70	-1	5,614	-0.02%
2021/02/23	1	13.40	5	13.40	13.55	-4	5,494	-0.07%
2021/02/19	2	13.30	0	0.00	13.25	2	5,455	0.04%
2021/02/18	20	13.35	0	0.00	13.40	20	5,449	0.37%
2021/02/17	0.2	13.35	52.1	13.24	13.35	-51.9	5,446	-0.95%
2021/02/02	4	12.75	0	0.00	12.75	4	5,311	0.08%
2021/02/01	5	12.60	1.7	12.60	12.70	3.3	5,364	0.06%
2021/01/29	36	12.59	1.5	12.70	12.60	34.5	5,363	0.64%
2021/01/28	15	12.59	0	0.00	12.65	15	5,313	0.28%
2021/01/27	0	0.00	2	12.70	12.70	-2	5,227	-0.04%
2021/01/26	3	12.80	0	0.00	12.70	3	5,203	0.06%
2021/01/25	0	0.00	1	12.70	12.80	-1	5,185	-0.02%
2021/01/22	10	12.75	0.5	12.85	12.80	9.5	5,135	0.18%
2021/01/21	4	12.90	2	12.83	12.85	2	5,091	0.04%
2021/01/20	60	12.89	1	12.90	12.80	59	5,066	1.16%
2021/01/19	13	13.08	6	13.10	13.05	7	4,897	0.14%
2021/01/18	13	13.02	7	13.05	13.05	6	4,927	0.12%
2021/01/15	3	13.20	0	0.00	13.25	3	4,850	0.06%
2021/01/14	31	13.35	0	13.30	13.35	31	4,886	0.63%
2021/01/13	1	13.25	3	13.27	13.30	-2	4,875	-0.04%
2021/01/12	0	0.00	2.8	13.20	13.10	-2.8	4,766	-0.06%
2021/01/11	4	13.36	37	13.39	13.35	-33	4,671	-0.71%
2021/01/08	3.8	13.09	14	13.08	13.15	-10.2	4,520	-0.23%
2021/01/07	11	12.81	6.3	12.85	12.80	4.7	4,307	0.11%
2021/01/06	11	12.90	0	0.00	12.75	11	4,259	0.26%
2021/01/05	10	12.95	14.6	12.99	13.00	-4.6	4,111	-0.11%
2021/01/04	11	12.86	2	13.00	13.05	9	4,097	0.22%
2020/12/31	1.7	12.85	3	12.95	12.85	-1.3	3,996	-0.03%
2020/12/30	7	12.84	1	12.95	13.00	6	3,902	0.15%
2020/12/28	5	12.67	5	12.65	12.65	0	3,743	0.00%
2020/12/24	0.4	12.55	0	0.00	12.65	0.4	3,792	0.01%
2020/12/23	1.7	12.60	10	12.60	12.60	-8.3	3,819	-0.22%
2020/12/22	5	12.70	2	12.85	12.60	3	3,840	0.08%
2020/12/21	0.2	12.70	0	12.75	12.75	0.2	3,893	0.00%
2020/12/18	0	0.00	0.9	12.65	12.70	-0.9	3,941	-0.02%
2020/12/17	1	12.60	15	12.65	12.65	-14	3,955	-0.35%
2020/12/16	2	12.65	1	12.60	12.70	1	3,966	0.02%
2020/12/15	1	12.55	2	12.60	12.70	-1	3,958	-0.03%
2020/12/14	3	12.67	21	12.72	12.85	-18	3,911	-0.46%
2020/12/10	10	12.05	0	0.00	12.10	10	3,567	0.28%
2020/12/09	10	12.05	3	12.10	12.10	7	3,512	0.20%
2020/12/08	0	0.00	24.1	12.00	12.05	-24.1	3,489	-0.69%
2020/12/07	0	0.00	1	12.05	12.10	-1	3,486	-0.03%
2020/12/03	0	0.00	0	12.00	12.00	0	3,547	0.00%
2020/12/02	0	0.00	1	12.05	12.05	-1	3,519	-0.03%
2020/12/01	1	12.00	0	0.00	12.05	1	3,541	0.03%
2020/11/30	1	12.05	1	12.05	12.00	0	3,548	0.00%
2020/11/27	1	12.10	0	0.00	12.10	1	3,511	0.03%
2020/11/25	0	0.00	10	12.00	12.05	-10	3,506	-0.29%
2020/11/23	1.1	12.00	0	0.00	12.00	1.1	3,472	0.03%
2020/11/20	43	11.95	0	0.00	12.00	43	3,398	1.27%
2020/11/19	62	11.96	0	0.00	12.00	62	3,394	1.83%
2020/11/17	5.6	12.04	0	0.00	12.05	5.6	3,342	0.17%
2020/11/12	2	12.00	0	0.00	12.00	2	3,394	0.06%
2020/11/11	0	0.00	1	12.00	12.05	-1	3,390	-0.03%
2020/11/10	2	12.00	0	0.00	11.95	2	3,300	0.06%
2020/11/09	30	11.98	40.3	11.97	11.95	-10.3	3,265	-0.31%
2020/11/06	3	11.88	0	0.00	11.85	3	3,254	0.09%
2020/11/04	6	11.75	0	0.00	11.80	6	3,399	0.18%
2020/11/03	3	11.77	0	0.00	11.75	3	3,423	0.09%
2020/11/02	0	0.00	20	11.70	11.80	-20	3,456	-0.58%
2020/10/30	170	11.79	0	0.00	11.75	170	3,500	4.86%	大買/鉅額交易
2020/10/29	40	11.78	0	0.00	11.85	40	3,519	1.14%
2020/10/28	0.1	11.90	0	0.00	11.85	0.1	3,524	0.00%
2020/10/27	180.1	11.93	0	0.00	11.85	180.1	3,518	5.12%	大買/鉅額交易
2020/10/26	11	12.00	0.1	12.05	12.00	10.9	3,523	0.31%
2020/10/23	0	0.00	10	11.96	12.00	-10	3,511	-0.29%
2020/10/22	0	0.00	16	11.88	11.95	-16	3,549	-0.45%
2020/10/21	0	0.00	4	11.70	11.75	-4	3,511	-0.11%
2020/10/20	31	11.65	0	0.00	11.70	31	3,548	0.87%
2020/10/16	62	11.70	0	0.00	11.75	62	3,568	1.74%
2020/10/15	0	0.00	2	11.70	11.75	-2	3,645	-0.05%
2020/10/14	3	11.77	1	11.70	11.75	2	3,668	0.05%
2020/10/13	2	11.60	1	11.60	11.70	1	3,703	0.03%
2020/10/12	3	11.65	0	0.00	11.70	3	3,776	0.08%
2020/10/06	0	0.00	0.3	11.80	11.75	-0.3	4,452	-0.01%
2020/09/29	1	11.70	27	11.65	11.75	-26	4,814	-0.54%
2020/09/28	10	11.45	0	0.00	11.55	10	4,930	0.20%
2020/09/25	25	11.43	0	0.00	11.40	25	5,051	0.49%
2020/09/24	1.9	11.47	3	11.40	11.40	-1.1	5,076	-0.02%
2020/09/23	51	11.62	0	0.00	11.65	51	5,088	1.00%
2020/09/22	1	11.80	6	11.80	11.80	-5	5,044	-0.10%
2020/09/18	6.8	11.95	1	11.95	11.95	5.8	5,041	0.12%
2020/09/17	2	11.95	3	11.95	11.95	-1	5,049	-0.02%
2020/09/16	0	0.00	1	11.90	11.85	-1	5,009	-0.02%
2020/09/15	0	0.00	3	11.85	11.90	-3	5,026	-0.06%
2020/09/14	1	11.80	0	0.00	11.85	1	5,069	0.02%
2020/09/11	0	0.00	3	11.90	11.85	-3	5,094	-0.06%
2020/09/10	0	0.00	61	11.85	11.90	-61	5,093	-1.20%
2020/09/09	1	11.70	3	11.70	11.80	-2	5,100	-0.04%
2020/09/08	0	0.00	1	11.65	11.65	-1	5,106	-0.02%
2020/09/07	0	0.00	3	11.55	11.55	-3	5,172	-0.06%
2020/09/03	31	11.50	4	11.55	11.55	27	5,282	0.51%
2020/09/02	20	11.55	0	0.00	11.55	20	5,304	0.38%
2020/08/27	0	0.00	10.1	11.50	11.60	-10.1	5,551	-0.18%
2020/08/25	2	11.50	8	11.55	11.55	-6	5,699	-0.11%
2020/08/24	3	11.50	0	0.00	11.55	3	5,831	0.05%
2020/08/21	0	0.00	1	11.60	11.55	-1	5,866	-0.02%
2020/08/20	3	11.45	0	0.00	11.50	3	5,880	0.05%
2020/08/19	0	0.00	30	11.75	11.70	-30	5,830	-0.51%
2020/08/17	1.3	11.71	0	0.00	11.70	1.3	5,927	0.02%
2020/08/12	0	0.00	24	11.80	11.80	-24	6,014	-0.40%
2020/08/11	1	11.90	30	11.90	11.90	-29	5,994	-0.48%
2020/08/10	1	11.80	55	11.80	11.80	-54	5,941	-0.91%
2020/08/07	7	11.70	7	11.71	11.75	0	5,890	0.00%
2020/08/06	0	0.00	21	11.74	11.75	-21	5,903	-0.36%
2020/08/05	0	0.00	22	11.69	11.70	-22	5,924	-0.37%
2020/08/04	0	0.00	6	11.53	11.55	-6	6,002	-0.10%
2020/08/03	0	0.00	5	11.37	11.40	-5	6,033	-0.08%
2020/07/31	0	0.00	2	11.40	11.35	-2	6,042	-0.03%
2020/07/30	0	0.00	1	11.40	11.40	-1	6,057	-0.02%
2020/07/29	0	0.00	10.1	11.42	11.45	-10.1	6,086	-0.17%
2020/07/28	10	11.20	0	0.00	11.25	10	6,117	0.16%
2020/07/27	13	11.34	0	0.00	11.35	13	6,113	0.21%
2020/07/24	10	11.46	25.4	11.47	11.45	-15.4	6,091	-0.25%
2020/07/22	0	0.00	1.1	11.65	11.70	-1.1	6,070	-0.02%
2020/07/20	31	11.55	0	0.00	11.55	31	5,992	0.52%
2020/07/17	1	11.65	0	0.00	11.65	1	5,994	0.02%
2020/07/16	36	11.77	3	11.85	11.75	33	6,035	0.55%
2020/07/15	133	11.73	2	11.55	11.75	131	6,034	2.17%	大買/鉅額交易
2020/07/14	53	11.48	8	11.50	11.45	45	5,969	0.75%
2020/07/13	7	12.16	16	12.20	12.20	-9	5,788	-0.16%
2020/07/10	12	12.10	2	12.08	12.10	10	5,545	0.18%
2020/07/08	0	0.00	20	12.15	12.10	-20	5,346	-0.37%
2020/07/07	6	12.14	6	12.17	12.10	0	5,295	0.00%
2020/07/06	13	12.12	4	12.16	12.25	9	5,198	0.17%
2020/07/03	0	0.00	30.2	11.95	12.00	-30.2	5,080	-0.60%
2020/07/02	5	11.95	5	11.95	11.95	0	5,050	0.00%
2020/07/01	3	11.80	1	11.80	11.85	2	4,969	0.04%
2020/06/30	8	11.79	19.2	11.75	11.75	-11.2	4,929	-0.23%
2020/06/29	1	11.70	2	11.75	11.75	-1	4,965	-0.02%
2020/06/24	10	11.80	0	0.00	11.80	10	4,982	0.20%
2020/06/19	1	11.80	0	0.00	11.85	1	5,190	0.02%
2020/06/18	6	11.75	30	11.80	11.75	-24	5,356	-0.45%
2020/06/16	0	0.00	6	11.85	11.85	-6	5,713	-0.11%
2020/06/15	2	11.78	20.1	11.80	11.75	-18.1	5,852	-0.31%
2020/06/12	1	11.65	0	0.00	11.60	1	5,896	0.02%
2020/06/11	1	11.75	20	11.70	11.70	-19	5,905	-0.32%
2020/06/10	6	11.80	13	11.78	11.85	-7	5,920	-0.12%
2020/06/09	11	11.75	0	0.00	11.75	11	6,047	0.18%
2020/06/08	1	11.75	9	11.75	11.75	-8	6,161	-0.13%
2020/06/05	5	11.70	45	11.65	11.75	-40	6,137	-0.65%
2020/06/04	3	11.75	0	0.00	11.75	3	6,170	0.05%
2020/06/03	9	11.76	8	11.77	11.80	1	6,219	0.02%
2020/06/02	0	0.00	2	11.70	11.70	-2	6,120	-0.03%
2020/06/01	4.4	11.51	0	0.00	11.65	4.4	6,111	0.07%
2020/05/29	6.6	11.49	0	0.00	11.30	6.6	6,028	0.11%
2020/05/28	3	11.62	6	11.60	11.60	-3	5,917	-0.05%
2020/05/27	4	11.61	0	0.00	11.65	4	6,029	0.07%
2020/05/26	8	11.63	1	11.55	11.65	7	6,086	0.12%
2020/05/25	4	11.48	2	11.50	11.50	2	6,032	0.03%
2020/05/22	1	11.60	2	11.60	11.55	-1	6,000	-0.02%
2020/05/21	3	11.53	5	11.55	11.60	-2	5,955	-0.03%
2020/05/20	23	11.44	0	0.00	11.45	23	5,910	0.39%
2020/05/19	5	11.46	1	11.40	11.40	4	5,876	0.07%
2020/05/18	7	11.39	8	11.35	11.35	-1	5,856	-0.02%
2020/05/15	2	11.25	6	11.22	11.25	-4	5,804	-0.07%
2020/05/14	10	11.20	0	0.00	11.20	10	5,802	0.17%
2020/05/13	2	11.20	0	11.25	11.25	2	5,768	0.03%
2020/05/12	45	11.17	2	11.20	11.20	43	5,763	0.75%
2020/05/08	5	10.97	1	10.95	10.95	4	5,624	0.07%
2020/05/07	4	10.85	0	0.00	10.90	4	5,609	0.07%
2020/05/06	4	10.80	0	0.00	10.80	4	5,601	0.07%
2020/05/05	1	10.85	2.8	10.85	10.80	-1.8	5,630	-0.03%
2020/05/04	0	0.00	10	10.75	10.80	-10	5,610	-0.18%
2020/04/30	6	10.95	6.2	10.94	10.95	-0.2	5,559	0.00%
2020/04/29	1	10.80	1	10.80	10.80	0	5,561	0.00%
2020/04/23	2	10.55	0	0.00	10.55	2	5,720	0.03%
2020/04/22	2	10.55	4	10.50	10.50	-2	5,750	-0.03%
2020/04/21	12	10.73	0	0.00	10.50	12	5,742	0.21%
2020/04/20	3	10.65	1	10.90	10.90	2	5,703	0.04%
2020/04/17	5	10.75	0	0.00	10.65	5	5,692	0.09%
2020/04/16	0	0.00	0	10.70	10.60	0	5,648	0.00%
2020/04/15	2	10.70	7	10.75	10.70	-5	5,652	-0.09%
2020/04/14	0	0.00	24	10.55	10.60	-24	5,687	-0.42%
2020/04/10	21	10.55	1	10.50	10.55	20	5,792	0.35%
2020/04/09	2	10.45	2	10.45	10.50	0	5,840	0.00%
2020/04/08	0	0.00	1	10.45	10.40	-1	5,948	-0.02%
2020/04/07	7	10.30	2	10.35	10.35	5	5,970	0.08%
2020/04/06	22	10.20	2	10.25	10.25	20	5,987	0.33%
2020/04/01	5	10.25	2	10.30	10.30	3	5,981	0.05%
2020/03/31	3	10.22	0	0.00	10.35	3	6,069	0.05%
2020/03/30	1	10.15	0	0.00	10.20	1	5,996	0.02%
2020/03/27	4	10.24	72	10.26	10.25	-68	5,947	-1.14%
2020/03/26	30	10.15	3	10.08	10.15	27	5,837	0.46%
2020/03/25	201	10.11	181	10.20	10.20	20	5,815	0.34%	大買/大賣/
2020/03/24	199	9.99	176	9.95	9.94	23	5,651	0.41%	大買/大賣/
2020/03/20	2.2	9.66	0	0.00	9.60	2.2	5,334	0.04%
2020/03/19	11	8.76	4	8.95	10.50	7	5,056	0.14%
2020/03/18	4	9.53	1	9.55	9.62	3	4,844	0.06%
2020/03/17	14	9.46	1	9.54	9.65	13	4,770	0.27%
2020/03/16	14.2	9.91	5	9.91	9.96	9.2	4,644	0.20%
2020/03/13	7	9.92	101	10.10	10.20	-94	4,578	-2.05%	大賣/
2020/03/12	3.3	10.59	15	10.57	10.60	-11.7	4,404	-0.27%
2020/03/11	0	0.00	1	11.00	10.95	-1	4,237	-0.02%
2020/03/10	6	10.76	0	0.00	10.95	6	4,211	0.14%
2020/03/09	4.5	11.02	0	0.00	10.95	4.5	4,118	0.11%
2020/03/06	2	11.30	0	0.00	11.25	2	3,995	0.05%
2020/03/05	0	0.00	1.2	11.40	11.40	-1.2	3,982	-0.03%
2020/03/04	21	11.15	0	0.00	11.25	21	3,965	0.53%
2020/03/03	1	11.25	0	0.00	11.25	1	3,942	0.03%
2020/03/02	2	11.15	12	11.19	11.15	-10	3,925	-0.25%
2020/02/27	11	11.36	5	11.45	11.35	6	3,887	0.15%
2020/02/25	10	11.50	1	11.50	11.50	9	3,773	0.24%
2020/02/24	2	11.60	0	0.00	11.55	2	3,752	0.05%
2020/02/20	12	11.69	0	0.00	11.65	12	3,727	0.32%
2020/02/19	0	0.00	0	11.65	11.65	0	3,700	0.00%
2020/02/18	1	11.55	6.1	11.56	11.60	-5.1	3,680	-0.14%
2020/02/14	0.5	11.70	0	0.00	11.65	0.5	3,622	0.01%
2020/02/13	1	11.65	72	11.65	11.70	-71	3,617	-1.96%
2020/02/12	1	11.70	0	0.00	11.70	1	3,602	0.03%
2020/02/11	2	11.65	0	0.00	11.70	2	3,613	0.06%
2020/02/10	22	11.61	1	11.75	11.75	21	3,595	0.58%
2020/02/07	9.1	11.80	0	0.00	11.80	9.1	3,564	0.26%
2020/02/06	3	11.88	3	11.88	11.90	0	3,586	0.00%
2020/02/04	33	11.70	1	11.75	11.75	32	3,511	0.91%
2020/02/03	4	11.61	7	11.49	11.65	-3	3,512	-0.09%
2020/01/31	2	11.73	2	11.73	11.75	0	3,421	0.00%
2020/01/30	13	11.60	10	11.65	11.60	3	3,372	0.09%
2020/01/20	2	11.98	1	11.95	12.00	1	3,211	0.03%
2020/01/17	1	11.85	0	0.00	11.90	1	3,157	0.03%
2020/01/16	7	11.80	20	11.75	11.85	-13	3,152	-0.41%
2020/01/15	1.5	11.88	0	0.00	11.85	1.5	3,129	0.05%
2020/01/13	6	11.84	0	0.00	11.90	6	3,147	0.19%
2020/01/10	1	11.80	0	0.00	11.80	1	3,167	0.03%
2020/01/09	1	11.65	20	11.65	11.70	-19	3,136	-0.61%
2020/01/08	10	11.80	0	0.00	11.70	10	3,109	0.32%
2020/01/07	5	11.65	33	11.73	11.90	-28	3,007	-0.93%
2020/01/06	1	11.55	6	11.54	11.55	-5	2,875	-0.17%
2020/01/03	1	11.50	1	11.50	11.50	0	2,830	0.00%
2020/01/02	0	0.00	19	11.38	11.35	-19	2,771	-0.69%
2019/12/31	25	11.25	5.1	11.25	11.25	19.9	2,600	0.77%
2019/12/30	0	0.00	1.4	11.17	11.15	-1.4	2,525	-0.06%
2019/12/27	0	0.00	17	11.05	11.05	-17	2,456	-0.69%
2019/12/26	6	11.05	0	0.00	11.00	6	2,395	0.25%
2019/12/25	1	10.95	0	0.00	10.95	1	2,292	0.04%
2019/12/18	0	0.00	30	10.95	11.00	-30	2,295	-1.31%
2019/12/17	1	10.95	0	0.00	11.00	1	2,372	0.04%
2019/12/12	6	10.90	0	0.00	10.95	6	2,387	0.25%
2019/12/11	2	10.95	0	0.00	10.90	2	2,377	0.08%
2019/12/10	95	10.95	0	0.00	10.95	95	2,406	3.95%
2019/12/09	9	10.95	0	0.00	10.95	9	2,398	0.38%
2019/12/05	1	10.95	0	0.00	10.95	1	2,495	0.04%
2019/12/04	2	11.00	0	0.00	11.00	2	2,517	0.08%
2019/12/03	1	10.95	2	11.00	10.95	-1	2,553	-0.04%
2019/12/02	0	0.00	0.3	11.00	11.00	-0.3	2,582	-0.01%
2019/11/29	0.5	10.95	3	10.98	10.95	-2.5	2,590	-0.10%
2019/11/28	0.2	10.95	0	0.00	10.95	0.2	2,611	0.01%
2019/11/27	0	0.00	200	11.00	11.05	-200	2,614	-7.65%	大賣/鉅額交易
2019/11/26	20	11.05	0	0.00	11.05	20	2,596	0.77%
2019/11/25	0	0.00	1.6	10.95	10.95	-1.6	2,505	-0.06%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/18	0	0.00	2	10.95	10.95	-2	2,554	-0.08%
2019/11/15	0	0.00	3	10.95	10.90	-3	2,562	-0.12%
2019/11/12	1	10.95	0	0.00	11.00	1	2,605	0.04%
2019/11/07	2	10.95	10.5	10.96	10.95	-8.5	2,705	-0.31%
2019/11/06	2	10.95	1	10.90	10.90	1	2,736	0.04%
2019/11/04	6	10.86	0	0.00	10.90	6	2,857	0.21%
2019/10/30	1	10.90	0	0.00	10.85	1	3,130	0.03%
2019/10/28	0	0.00	200	10.85	10.85	-200	3,279	-6.10%	大賣/鉅額交易
2019/10/24	0	0.00	1	10.90	10.95	-1	3,342	-0.03%
2019/10/23	0.1	10.90	2	10.85	10.90	-1.9	3,389	-0.06%
2019/10/21	0	0.00	1	10.90	10.95	-1	3,454	-0.03%
2019/10/15	1	10.70	0	0.00	10.70	1	3,336	0.03%
2019/10/14	0	0.00	200	10.75	10.80	-200	3,354	-5.96%	大賣/鉅額交易
2019/10/09	2	10.73	0	0.00	10.70	2	3,371	0.06%
2019/10/08	1	10.75	1	10.75	10.75	0	3,368	0.00%
2019/10/01	2	10.65	0	0.00	10.70	2	3,379	0.06%
2019/09/26	1	10.80	0	0.00	10.80	1	3,374	0.03%
2019/09/24	1	10.85	50	10.85	10.85	-49	3,363	-1.46%
2019/09/23	0	0.00	4	10.95	10.95	-4	3,350	-0.12%
2019/09/20	0	0.00	8	11.03	10.95	-8	3,328	-0.24%
2019/09/19	13	10.81	0	0.00	10.85	13	3,218	0.40%
2019/09/12	2	10.75	0	0.00	10.75	2	3,271	0.06%
2019/09/11	0	0.00	5	10.75	10.80	-5	3,286	-0.15%
2019/09/10	1	10.80	6	10.90	10.85	-5	3,279	-0.15%
2019/09/09	0	0.00	5	10.85	10.85	-5	3,262	-0.15%
2019/09/06	0	0.00	0.6	10.70	10.70	-0.6	3,178	-0.02%
2019/09/05	10.3	10.65	0	0.00	10.70	10.3	3,144	0.33%
2019/09/03	4	10.58	0	0.00	10.60	4	3,122	0.13%
2019/09/02	0	0.00	4	10.46	10.55	-4	3,142	-0.13%
2019/08/29	0	0.00	10	10.40	10.40	-10	3,138	-0.32%
2019/08/26	10	10.25	0	0.00	10.35	10	3,119	0.32%
2019/08/21	0	0.00	10	10.40	10.35	-10	3,196	-0.31%
2019/08/20	0	0.00	13	10.40	10.35	-13	3,200	-0.41%
2019/08/19	10.1	10.35	10	10.40	10.40	0.1	3,210	0.00%
2019/08/16	0	0.00	10	10.35	10.30	-10	3,203	-0.31%
2019/08/15	0	0.00	5	10.25	10.25	-5	3,193	-0.16%
2019/08/14	10	10.30	0	0.00	10.35	10	3,177	0.31%
2019/08/13	1	10.25	0	0.00	10.25	1	3,170	0.03%
2019/08/08	2	10.40	0	0.00	10.40	2	3,044	0.07%
2019/08/06	18	10.16	1	10.25	10.25	17	2,977	0.57%
2019/08/05	2	10.88	30	10.85	10.90	-28	2,844	-0.98%
2019/08/01	11.4	11.00	4	10.99	11.00	7.4	2,632	0.28%
2019/07/31	6	11.16	6	11.15	11.10	0	2,546	0.00%
2019/07/30	0	0.00	0	11.00	11.10	0	2,415	0.00%
2019/07/29	0	0.00	16	11.07	11.05	-16	2,404	-0.67%
2019/07/25	0	0.00	13.3	10.97	11.05	-13.3	2,362	-0.56%
2019/07/24	0	0.00	2	11.00	10.95	-2	2,304	-0.09%
2019/07/23	0	0.00	1	10.95	10.95	-1	2,278	-0.04%
2019/07/22	0	0.00	1	10.95	10.95	-1	2,241	-0.04%
2019/07/17	0	0.00	1	10.90	10.95	-1	2,202	-0.05%
2019/07/15	400	10.90	0	0.00	10.95	400	2,129	18.79%	大買/鉅額交易
2019/07/12	0	0.00	10	10.80	10.80	-10	2,076	-0.48%
2019/07/08	3	10.62	0	0.00	10.65	3	2,021	0.15%
2019/07/04	199	10.70	0.4	10.65	10.65	198.6	2,016	9.85%	大買/鉅額交易
2019/07/03	3	10.58	0	0.00	10.65	3	2,027	0.15%
2019/06/28	0	0.00	1	10.65	10.70	-1	2,066	-0.05%
2019/06/27	1	10.65	2	10.70	10.70	-1	2,094	-0.05%
2019/06/25	5	10.65	0	0.00	10.65	5	2,131	0.23%
2019/06/20	1	10.60	0	0.00	10.60	1	2,088	0.05%
2019/06/13	1	10.35	0	0.00	10.30	1	2,135	0.05%
2019/06/10	6	10.50	10	10.55	10.55	-4	2,186	-0.18%
2019/05/31	1	10.50	0	0.00	10.50	1	2,162	0.05%
2019/05/28	1	10.45	3	10.40	10.40	-2	2,210	-0.09%
2019/05/16	5	10.25	2.4	10.26	10.25	2.6	2,101	0.13%
2019/05/15	3	10.27	0	0.00	10.25	3	2,102	0.14%
2019/05/14	8	10.25	1	10.25	10.30	7	2,109	0.33%
2019/05/13	10	10.30	2	10.30	10.30	8	2,083	0.38%
2019/05/10	4	10.30	0	0.00	10.30	4	2,109	0.19%
2019/05/09	15	10.35	5	10.35	10.35	10	2,125	0.47%
2019/05/07	0	0.00	9	10.40	10.40	-9	2,120	-0.42%
2019/05/02	10	10.35	0	0.00	10.45	10	2,083	0.48%
2019/04/30	31	10.40	0	0.00	10.40	31	2,057	1.51%
2019/04/29	25	10.36	1	10.30	10.35	24	2,049	1.17%
2019/04/19	0	0.00	4	10.35	10.35	-4	2,003	-0.20%
2019/04/16	1	10.35	0	0.00	10.40	1	2,014	0.05%
2019/04/10	0	0.00	1	10.45	10.45	-1	2,039	-0.05%
2019/04/08	0.2	10.45	0	0.00	10.45	0.2	2,056	0.01%
2019/03/22	0	0.00	10	10.45	10.50	-10	2,060	-0.49%
2019/03/21	1.2	10.40	0	0.00	10.45	1.2	2,051	0.06%
2019/03/20	1	10.35	3	10.33	10.35	-2	2,029	-0.10%
2019/03/18	6	10.21	0	0.00	10.30	6	2,006	0.30%
2019/03/15	0	0.00	2	10.20	10.25	-2	1,982	-0.10%
2019/03/14	1	10.10	8	10.10	10.10	-7	1,906	-0.37%
2019/03/12	0	0.00	2	10.10	10.10	-2	1,906	-0.10%
2019/03/11	3	10.05	5.1	10.05	10.10	-2.1	1,894	-0.11%
2019/03/08	1	10.05	0	0.00	10.10	1	1,897	0.05%
2019/03/07	10	10.10	0	0.00	10.10	10	1,901	0.53%
2019/03/06	10	10.10	0	0.00	10.10	10	1,894	0.53%
2019/03/05	10	10.10	0	0.00	10.10	10	1,879	0.53%
2019/03/04	21	10.05	0	0.00	10.15	21	1,858	1.13%
2019/02/27	30	10.02	0	0.00	10.10	30	1,832	1.64%
2019/02/26	1	10.05	0	0.00	10.05	1	1,809	0.06%
2019/02/25	4	10.05	0	0.00	10.10	4	1,791	0.22%
2019/02/22	3	10.00	0	0.00	10.05	3	1,775	0.17%
2019/02/18	0	0.00	1	10.00	10.05	-1	1,738	-0.06%
2019/02/12	0	0.00	1	9.90	9.91	-1	1,677	-0.06%
2019/02/11	7	9.90	0	0.00	9.88	7	1,726	0.41%
2019/01/30	4	9.88	0	0.00	9.90	4	1,724	0.23%
2019/01/29	2	9.83	0	0.00	9.87	2	1,703	0.12%
2019/01/22	0	0.00	1	9.76	9.79	-1	1,829	-0.05%
2019/01/21	0	0.00	5	9.76	9.78	-5	1,868	-0.27%
2019/01/17	0	0.00	10	9.67	9.71	-10	1,988	-0.50%
2019/01/10	15	9.74	2	9.77	9.78	13	2,368	0.55%
2019/01/09	2	9.70	0	0.00	9.74	2	2,397	0.08%
2019/01/08	1	9.57	0	0.00	9.60	1	2,427	0.04%
2019/01/07	1	9.58	0	0.00	9.63	1	2,463	0.04%
2019/01/04	10	9.54	0	0.00	9.54	10	2,510	0.40%
2019/01/02	11	9.57	0	0.00	9.55	11	2,642	0.42%
2018/12/12	2	9.87	0	0.00	9.90	2	2,610	0.08%
2018/12/11	0	0.00	1	9.92	9.92	-1	2,588	-0.04%
2018/12/07	3	9.95	0	0.00	9.99	3	2,644	0.11%
2018/12/06	1	9.90	0	0.00	9.94	1	2,680	0.04%
2018/12/04	1	9.99	0	0.00	10.05	1	2,686	0.04%
2018/12/03	2	10.00	0	0.00	10.05	2	2,702	0.07%
2018/11/30	0	0.00	1	10.00	10.05	-1	2,686	-0.04%
2018/11/22	3	9.88	0	0.00	9.90	3	2,790	0.11%
2018/11/21	1	9.92	0	0.00	9.90	1	2,841	0.03%
2018/11/20	5	9.95	0	0.00	9.94	5	2,849	0.18%
2018/11/15	0	0.00	2.2	9.95	9.96	-2.2	2,913	-0.08%
2018/11/14	1	9.89	0	0.00	9.97	1	2,944	0.03%
2018/11/09	3	9.97	0	0.00	9.97	3	3,030	0.10%
2018/11/08	0	0.00	23	10.04	10.05	-23	3,082	-0.75%
2018/11/07	0	0.00	4	9.92	9.93	-4	3,056	-0.13%
2018/11/02	0	0.00	0.6	9.90	9.88	-0.6	3,244	-0.02%
2018/11/01	8	9.88	0	0.00	9.90	8	3,281	0.24%
2018/10/31	3	9.98	34	9.81	10.05	-31	3,313	-0.94%
2018/10/30	0	0.00	35	9.66	9.80	-35	3,301	-1.06%
2018/10/25	1	9.81	0	0.00	9.80	1	3,827	0.03%
2018/10/24	3	9.98	0	0.00	10.05	3	3,953	0.08%
2018/10/23	2	10.00	0	0.00	10.00	2	4,052	0.05%
2018/10/22	3	10.10	0	0.00	10.15	3	4,091	0.07%
2018/10/19	0	0.00	2	10.23	10.05	-2	4,194	-0.05%
2018/10/17	1	10.10	0	0.00	10.25	1	4,047	0.02%
2018/10/16	22	10.11	0	0.00	10.25	22	4,063	0.54%
2018/10/15	1	10.25	0	0.00	10.30	1	4,026	0.02%
2018/10/11	2	10.10	0	0.00	10.20	2	3,983	0.05%
2018/10/09	0	0.00	2	10.45	10.50	-2	3,851	-0.05%
2018/10/05	3.2	10.41	0	0.00	10.40	3.2	3,856	0.08%
2018/10/02	10	10.65	5	10.60	10.60	5	3,824	0.13%
2018/09/27	1	10.70	0	0.00	10.75	1	3,803	0.03%
2018/09/25	1	10.55	0	0.00	10.65	1	3,744	0.03%
2018/09/07	1	10.50	0	0.00	10.50	1	4,020	0.02%
2018/09/05	2	10.55	0.6	10.55	10.50	1.4	4,062	0.03%
2018/08/31	2	10.68	0	0.00	10.60	2	4,155	0.05%
2018/08/29	1	10.65	0	0.00	10.65	1	4,211	0.02%
2018/08/28	0	0.00	13	10.50	10.55	-13	4,190	-0.31%
2018/08/24	3	10.45	0	0.00	10.50	3	4,158	0.07%
2018/08/23	13	10.40	13	10.50	10.45	0	4,216	0.00%
2018/08/22	0	0.00	20	10.48	10.45	-20	4,292	-0.47%
2018/08/21	0	0.00	10	10.45	10.45	-10	4,299	-0.23%
2018/08/17	0	0.00	1	10.45	10.45	-1	4,326	-0.02%
2018/08/13	0	0.00	40	10.48	10.40	-40	4,256	-0.94%
2018/08/09	0	0.00	1	10.75	10.75	-1	4,084	-0.02%
2018/08/08	0	0.00	1	10.75	10.75	-1	4,093	-0.02%
2018/08/07	6	10.75	1	10.75	10.70	5	4,088	0.12%
2018/08/03	3	10.72	4	10.73	10.75	-1	4,079	-0.02%
2018/08/02	87	10.70	0	0.00	10.65	87	4,079	2.13%
2018/08/01	11	11.31	40	11.34	11.45	-29	3,835	-0.76%
2018/07/31	3.6	11.16	76.4	11.21	11.25	-72.8	3,500	-2.08%
2018/07/30	6	11.00	10.6	11.05	11.10	-4.6	3,342	-0.14%
2018/07/26	0	0.00	5	11.00	11.00	-5	3,146	-0.16%
2018/07/25	0.5	11.00	0	0.00	11.00	0.5	3,102	0.02%
2018/07/24	7	10.90	4	10.95	10.95	3	3,076	0.10%
2018/07/12	0	10.70	0	0.00	10.70	0	3,043	0.00%
2018/07/11	0	0.00	0	10.70	10.70	0	3,111	0.00%
2018/07/10	0	0.00	11	10.65	10.70	-11	3,114	-0.35%
2018/07/09	0	0.00	1	10.60	10.65	-1	3,137	-0.03%
2018/07/06	7	10.56	2	10.60	10.55	5	3,153	0.16%
2018/07/05	4	10.70	0	0.00	10.65	4	3,175	0.13%
2018/07/03	10	10.65	0	0.00	10.65	10	3,245	0.31%
2018/06/28	1	10.75	0	0.00	10.70	1	3,289	0.03%
2018/06/27	0	0.00	2	10.75	10.75	-2	3,329	-0.06%
2018/06/26	1	10.80	0	0.00	10.85	1	3,367	0.03%
2018/06/25	1	10.90	0	0.00	10.85	1	3,406	0.03%
2018/06/22	2	10.85	0	0.00	10.80	2	3,382	0.06%
2018/06/20	9	10.91	1	10.90	10.95	8	3,362	0.24%
2018/06/19	0	0.00	2	10.90	10.90	-2	3,282	-0.06%
2018/06/14	4	10.65	0	0.00	10.70	4	3,149	0.13%
2018/06/13	2	10.65	0	0.00	10.65	2	3,144	0.06%
2018/06/12	3	10.65	3.5	10.64	10.65	-0.5	3,205	-0.02%
2018/06/07	0	0.00	21.8	10.60	10.65	-21.8	3,094	-0.70%
2018/06/01	10	10.50	14	10.54	10.50	-4	3,006	-0.13%
2018/05/31	20	10.48	1	10.50	10.45	19	2,997	0.63%
2018/05/30	20	10.48	3	10.45	10.50	17	2,946	0.58%
2018/05/28	12	10.50	10	10.55	10.55	2	2,876	0.07%
2018/05/25	5	10.50	0	0.00	10.50	5	2,866	0.17%
2018/05/24	5	10.45	0	0.00	10.50	5	2,877	0.17%
2018/05/23	5	10.45	0	0.00	10.45	5	2,918	0.17%
2018/05/21	1	10.45	0	0.00	10.50	1	2,947	0.03%
2018/05/17	7	10.45	0	0.00	10.45	7	2,994	0.23%
2018/05/16	29	10.42	0	0.00	10.45	29	3,003	0.97%
2018/05/14	25	10.40	2	10.40	10.40	23	3,230	0.71%
2018/05/11	10	10.45	10	10.50	10.45	0	3,262	0.00%
2018/05/09	1	10.40	0	0.00	10.45	1	3,181	0.03%
2018/05/08	2	10.45	0	0.00	10.45	2	3,206	0.06%
2018/05/07	55	10.40	1.9	10.40	10.45	53.1	3,258	1.63%
2018/05/03	9	10.45	0	0.00	10.45	9	3,286	0.27%
2018/04/30	0	0.00	0.5	10.30	10.35	-0.5	3,320	-0.02%
2018/04/27	0.2	10.25	0	0.00	10.30	0.2	3,384	0.01%
2018/04/25	1	10.25	0	0.00	10.25	1	3,672	0.03%
2018/04/24	4	10.25	0	0.00	10.20	4	3,855	0.10%
2018/04/23	0.3	10.25	0	10.25	10.30	0.2	3,957	0.01%
2018/04/20	1	10.20	0	0.00	10.25	1	4,082	0.02%
2018/04/17	0	0.00	1	10.25	10.20	-1	4,323	-0.02%
2018/04/13	30	10.30	0	0.00	10.25	30	4,365	0.69%
2018/04/12	6	10.25	0	0.00	10.30	6	4,430	0.14%
2018/04/10	2	10.20	0	0.00	10.20	2	4,392	0.05%
2018/04/09	14	10.20	0	0.00	10.25	14	4,366	0.32%
2018/04/03	29	10.20	1	10.20	10.25	28	4,332	0.65%
2018/04/02	0.3	10.25	0	0.00	10.25	0.3	4,326	0.01%
2018/03/31	0.4	10.20	0	0.00	10.25	0.4	4,280	0.01%
2018/03/30	0	10.20	0	0.00	10.20	0	4,271	0.00%
2018/03/29	1	10.20	3	10.20	10.20	-2	4,234	-0.05%
2018/03/28	10	10.15	0	0.00	10.15	10	4,191	0.24%
2018/03/26	3	10.00	0	0.00	10.05	3	4,185	0.07%
2018/03/23	2	9.99	0	0.00	10.05	2	4,225	0.05%
2018/03/22	0	0.00	23	10.11	10.10	-23	4,217	-0.55%
2018/03/20	2	10.10	1	10.10	10.10	1	4,194	0.02%
2018/03/16	0	0.00	2	10.12	10.25	-2	4,147	-0.05%
2018/03/15	0	9.98	0	0.00	9.99	0	4,068	0.00%
2018/03/01	1	9.91	1	9.98	9.98	0	4,003	0.00%
2018/02/23	1	9.99	2	10.00	9.99	-1	3,936	-0.03%
2018/02/22	2	9.95	0	0.00	9.95	2	3,927	0.05%
2018/02/09	2	9.34	3.4	9.52	9.63	-1.4	3,864	-0.04%
2018/02/07	1	9.75	0	0.00	9.63	1	3,774	0.03%
2018/02/06	32	9.57	0	0.00	9.48	32	3,668	0.87%
2018/02/05	8	9.87	0	0.00	9.90	8	3,488	0.23%
2018/02/01	12	10.05	22	10.05	9.98	-10	3,415	-0.29%
2018/01/31	5	9.90	9	9.97	9.98	-4	3,384	-0.12%
2018/01/30	19	10.05	0	0.00	10.00	19	3,336	0.57%
2018/01/25	10	10.10	0	0.00	10.20	10	3,210	0.31%
2018/01/23	0	0.00	20	10.15	10.15	-20	3,075	-0.65%
2018/01/22	0	0.00	11	10.10	10.15	-11	2,987	-0.37%
2018/01/19	4	10.00	1	9.99	9.98	3	2,801	0.11%
2018/01/18	0	0.00	31	9.93	9.96	-31	2,687	-1.15%
2018/01/17	10	9.72	20.1	9.72	9.74	-10.1	2,491	-0.41%
2018/01/16	20	9.69	21	9.75	9.70	-1	2,352	-0.04%
2018/01/15	0	0.00	11	9.60	9.65	-11	2,187	-0.50%
2018/01/12	1	9.55	0	0.00	9.56	1	2,059	0.05%
2018/01/10	30	9.51	10.1	9.50	9.51	19.9	1,891	1.05%