國票金 (2889)-元大-小港券商分點個股進出

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▲1.60%
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－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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	0.2	15.45	5.1	15.50	15.50	-4.9	10,675	-0.05%
2024/05/14	10	15.38	0	0.00	15.35	10	10,581	0.09%
2024/05/13	1	15.55	20	15.54	15.60	-19	10,589	-0.18%
2024/05/10	7	15.29	61	15.60	15.60	-54	10,480	-0.52%
2024/05/09	5	15.13	7	15.19	15.00	-2	10,040	-0.02%
2024/05/08	3	15.60	16.7	15.51	15.50	-13.7	9,710	-0.14%
2024/05/07	3	15.75	2.4	15.55	15.55	0.6	9,512	0.01%
2024/05/06	2	15.33	6.2	15.32	15.50	-4.2	9,243	-0.05%
2024/05/03	12	15.03	33.8	15.08	15.10	-21.8	8,927	-0.24%
2024/05/02	2	14.60	35	14.61	14.70	-33	8,541	-0.39%
2024/04/30	3.4	14.51	7.1	14.55	14.55	-3.8	8,276	-0.05%
2024/04/29	1	14.60	43.3	14.37	14.60	-42.3	8,157	-0.52%
2024/04/26	0	0.00	40	13.90	13.95	-40	7,611	-0.53%
2024/04/25	5	13.95	0	0.00	13.95	5	7,551	0.07%
2024/04/24	6	13.90	0	0.00	14.00	6	7,536	0.08%
2024/04/23	0	0.00	18	14.00	14.00	-18	7,511	-0.24%
2024/04/22	7	13.80	9	13.86	13.90	-2	7,454	-0.03%
2024/04/19	25.5	13.57	21	13.45	13.60	4.5	7,294	0.06%
2024/04/18	5.2	13.47	0	0.00	13.45	5.2	7,120	0.07%
2024/04/17	6	13.65	0	0.00	13.50	6	6,808	0.09%
2024/04/16	6	13.68	0	0.00	13.60	6	6,670	0.09%
2024/04/15	2	13.78	0	0.00	13.80	2	6,568	0.03%
2024/04/12	4	13.85	0	0.00	13.85	4	6,556	0.06%
2024/04/11	0	0.00	3	13.90	13.90	-3	6,530	-0.05%
2024/04/10	1	13.90	3	13.95	13.95	-2	6,542	-0.03%
2024/04/09	0	0.00	6	14.00	14.00	-6	6,541	-0.09%
2024/04/08	0	0.00	49.1	13.85	13.90	-49.1	6,433	-0.76%
2024/04/03	1	13.85	0	0.00	13.80	1	6,464	0.02%
2024/04/02	1	13.85	0	0.00	13.90	1	6,504	0.02%
2024/04/01	60	13.95	27	13.96	13.90	33	6,695	0.49%
2024/03/29	0.4	13.90	1	13.90	13.90	-0.6	6,883	-0.01%
2024/03/28	1	13.90	1	13.90	13.90	0	6,807	0.00%
2024/03/27	0.5	13.80	3	13.85	13.85	-2.5	6,739	-0.04%
2024/03/26	3	13.70	0.5	13.80	13.70	2.5	6,665	0.04%
2024/03/25	2.4	13.71	0	0.00	13.70	2.4	6,601	0.04%
2024/03/22	2	13.60	5.3	13.62	13.70	-3.3	6,517	-0.05%
2024/03/21	36.2	13.60	10	13.58	13.60	26.2	6,420	0.41%
2024/03/20	25	13.55	2	13.50	13.50	23	6,353	0.36%
2024/03/19	8.4	13.61	6.3	13.60	13.60	2.1	6,277	0.03%
2024/03/18	16.4	13.66	16	13.65	13.65	0.4	6,245	0.01%
2024/03/15	29	13.68	63.1	13.85	13.90	-34.1	6,083	-0.56%
2024/03/14	75.4	13.81	17.6	13.88	13.80	57.8	5,660	1.02%
2024/03/13	10	12.66	0.1	12.75	12.75	10	4,501	0.22%
2024/03/11	1	12.60	0	0.00	12.65	1	4,513	0.02%
2024/03/08	10	12.53	0	0.00	12.50	10	4,500	0.22%
2024/03/07	0	0.00	0.3	12.60	12.60	-0.3	4,443	-0.01%
2024/03/06	2	12.40	10	12.40	12.40	-8	4,321	-0.19%
2024/03/05	2	12.25	3.7	12.31	12.35	-1.7	4,310	-0.04%
2024/03/01	10	12.20	0	0.00	12.25	10	4,298	0.23%
2024/02/29	0	0.00	2	12.30	12.30	-2	4,317	-0.05%
2024/02/27	0	12.15	0	0.00	12.10	0	4,208	0.00%
2024/02/26	1	12.10	10	12.10	12.10	-9	4,199	-0.21%
2024/02/23	0	0.00	1	12.20	12.10	-1	4,204	-0.02%
2024/02/22	6	12.15	0	0.00	12.15	6	4,229	0.14%
2024/02/20	10	12.25	0	0.00	12.20	10	4,216	0.24%
2024/02/16	11	12.10	0	0.00	12.15	11	4,211	0.26%
2024/02/15	15	12.18	7	12.15	12.20	8	4,204	0.19%
2024/02/05	1.1	12.25	6	12.26	12.25	-5	4,176	-0.12%
2024/02/02	1	12.10	3	12.10	12.15	-2	4,052	-0.05%
2024/01/31	1	12.00	0	0.00	11.95	1	3,993	0.03%
2024/01/30	3.3	11.93	0	0.00	11.90	3.3	3,990	0.08%
2024/01/29	5	12.00	0	0.00	11.95	5	3,985	0.13%
2024/01/26	0	0.00	5	11.95	11.95	-5	3,975	-0.13%
2024/01/25	5	11.90	1	11.95	11.90	4	3,997	0.10%
2024/01/24	8	11.99	8	12.00	11.95	0	4,020	0.00%
2024/01/19	0	0.00	7	11.95	11.95	-7	4,011	-0.17%
2024/01/18	10	11.80	0	0.00	11.80	10	3,991	0.25%
2024/01/17	1	11.85	0	0.00	11.75	1	3,981	0.03%
2024/01/16	7	11.91	0	0.00	11.85	7	3,931	0.18%
2024/01/12	3	12.05	0	0.00	12.05	3	3,859	0.08%
2024/01/11	1	12.05	0	0.00	12.05	1	3,861	0.03%
2024/01/10	2	12.10	1	12.05	12.05	1	3,856	0.03%
2024/01/09	1	12.25	0	0.00	12.25	1	3,819	0.03%
2024/01/05	1.2	12.25	0	0.00	12.30	1.2	3,741	0.03%
2024/01/04	20	12.20	21	12.25	12.25	-1	3,715	-0.03%
2024/01/03	84	12.27	0	0.00	12.25	84	3,686	2.28%
2024/01/02	1	12.30	0.5	12.30	12.30	0.5	3,607	0.01%
2023/12/29	4.2	12.30	1	12.25	12.25	3.2	3,547	0.09%
2023/12/28	3.1	12.20	0	0.00	12.25	3.1	3,459	0.09%
2023/12/27	4	12.13	5.4	12.14	12.20	-1.4	3,353	-0.04%
2023/12/26	1	11.85	5	11.90	11.95	-4	3,094	-0.13%
2023/12/25	0	0.00	0.7	11.60	11.55	-0.7	2,809	-0.03%
2023/12/21	0.8	11.60	0	0.00	11.55	0.8	2,873	0.03%
2023/12/19	2	11.58	0	0.00	11.55	2	2,853	0.07%
2023/12/18	8	11.60	0	0.00	11.65	8	2,858	0.28%
2023/12/15	4	11.60	3.2	11.60	11.55	0.8	2,835	0.03%
2023/12/14	2	11.55	2	11.55	11.60	0	2,777	0.00%
2023/12/12	5	11.42	0	0.00	11.40	5	2,792	0.18%
2023/12/11	0.2	11.45	0	0.00	11.40	0.2	2,765	0.01%
2023/12/08	0.2	11.50	0	0.00	11.45	0.2	2,716	0.01%
2023/12/07	3	11.52	0	0.00	11.50	3	2,673	0.11%
2023/12/06	1	11.60	0	0.00	11.60	1	2,551	0.04%
2023/12/05	3	11.60	0	0.00	11.60	3	2,497	0.12%
2023/12/04	0.1	11.60	0	0.00	11.60	0.1	2,448	0.00%
2023/11/29	0.2	11.60	0	0.00	11.60	0.2	2,309	0.01%
2023/11/27	1.2	11.56	0.9	11.55	11.55	0.3	2,227	0.01%
2023/11/22	0.2	11.70	10	11.60	11.65	-9.8	2,176	-0.45%
2023/11/21	0.6	11.65	0	0.00	11.65	0.6	2,195	0.03%
2023/11/20	5.2	11.60	0	0.00	11.60	5.2	2,141	0.24%
2023/11/16	10	11.60	1	11.60	11.60	9	2,142	0.42%
2023/11/15	0.2	11.50	0	0.00	11.60	0.2	2,120	0.01%
2023/11/13	0.4	11.45	0	0.00	11.40	0.4	2,108	0.02%
2023/11/10	0.4	11.50	3	11.45	11.45	-2.6	2,098	-0.13%
2023/11/09	0.2	11.55	0	0.00	11.50	0.2	2,078	0.01%
2023/11/08	0.1	11.60	0	0.00	11.60	0.1	2,109	0.00%
2023/11/07	2.1	11.65	0	0.00	11.55	2.1	2,111	0.10%
2023/11/06	0.1	11.60	0	0.00	11.65	0.1	2,107	0.00%
2023/11/03	1.3	11.60	0	0.00	11.60	1.3	2,105	0.06%
2023/11/02	1	11.55	0	0.00	11.70	1	2,122	0.05%
2023/10/31	0.1	11.55	0	0.00	11.50	0.1	2,081	0.00%
2023/10/30	5.1	11.55	1	11.50	11.50	4.1	2,149	0.19%
2023/10/26	0.1	11.60	5	11.60	11.55	-4.9	2,273	-0.22%
2023/10/25	1	11.60	15	11.65	11.60	-14	2,299	-0.61%
2023/10/24	0.4	11.70	0	0.00	11.70	0.4	2,378	0.02%
2023/10/23	0.1	11.70	0	0.00	11.60	0.1	2,442	0.00%
2023/10/20	20.1	11.60	0	0.00	11.60	20.1	2,464	0.82%
2023/10/19	1	11.65	15	11.65	11.70	-14	2,505	-0.56%
2023/10/18	1	11.70	0	0.00	11.70	1	2,525	0.04%
2023/10/17	5	11.75	0	0.00	11.75	5	2,545	0.20%
2023/10/16	10	11.80	0	0.00	11.80	10	2,615	0.38%
2023/10/12	0.2	11.85	3.1	11.80	11.90	-3	2,778	-0.11%
2023/10/11	0.5	11.70	3.2	11.70	11.85	-2.7	2,801	-0.10%
2023/10/06	0.6	11.71	0	0.00	11.70	0.6	2,987	0.02%
2023/10/05	15	11.65	0	0.00	11.65	15	3,023	0.50%
2023/10/04	2	11.65	0	0.00	11.65	2	3,062	0.07%
2023/10/03	0.1	11.70	0	0.00	11.70	0.1	3,099	0.00%
2023/10/02	3.1	11.65	0	0.00	11.65	3.1	3,139	0.10%
2023/09/27	0	0.00	52	11.65	11.60	-52	3,323	-1.56%
2023/09/26	51.3	11.60	0	0.00	11.60	51.3	3,348	1.53%
2023/09/22	5	11.70	3	11.70	11.70	2	3,335	0.06%
2023/09/21	0.1	11.75	0	0.00	11.75	0.1	3,336	0.00%
2023/09/20	0	11.85	0	0.00	11.75	0	3,321	0.00%
2023/09/18	0	0.00	1	11.85	11.85	-1	3,422	-0.03%
2023/09/15	0.9	11.80	1	11.80	11.85	-0.1	3,524	0.00%
2023/09/14	4	11.75	0	0.00	11.75	4	3,375	0.12%
2023/09/13	0.2	11.80	0	0.00	11.75	0.2	3,354	0.00%
2023/09/12	0.4	11.75	0	0.00	11.85	0.4	3,383	0.01%
2023/09/11	0.1	11.75	12	11.79	11.70	-11.9	3,373	-0.35%
2023/09/08	5.2	11.75	0	0.00	11.80	5.2	3,381	0.15%
2023/09/07	1	11.70	0	0.00	11.75	1	3,424	0.03%
2023/09/05	0.1	11.85	0	0.00	11.80	0.1	3,471	0.00%
2023/08/31	1	11.85	10	11.87	11.90	-9	3,686	-0.24%
2023/08/30	0.1	11.90	0	0.00	11.85	0.1	3,762	0.00%
2023/08/29	0	11.80	0	0.00	11.90	0	3,826	0.00%
2023/08/25	8.1	11.71	0.5	11.75	11.70	7.6	3,887	0.19%
2023/08/22	21	11.75	0	0.00	11.75	21	3,933	0.53%
2023/08/21	0.2	11.70	0	0.00	11.70	0.2	3,983	0.01%
2023/08/18	0	11.75	1	11.70	11.70	-1	4,031	-0.02%
2023/08/17	0.4	11.69	0	0.00	11.65	0.4	4,131	0.01%
2023/08/16	2.1	11.70	0	0.00	11.70	2.1	4,135	0.05%
2023/08/14	5.6	11.81	0	0.00	11.75	5.6	4,213	0.13%
2023/08/11	2	11.90	0	0.00	11.95	2	4,230	0.05%
2023/08/10	2.1	12.00	0	0.00	11.95	2.1	4,259	0.05%
2023/08/09	0.1	11.95	15	11.95	12.00	-15	4,286	-0.35%
2023/08/08	0.1	12.00	0	0.00	11.95	0.1	4,312	0.00%
2023/08/07	0.4	12.01	2	12.00	12.05	-1.6	4,306	-0.04%
2023/08/04	3.1	11.97	2	12.00	11.95	1.1	4,313	0.02%
2023/08/02	0.1	12.03	0	0.00	12.00	0.1	4,309	0.00%
2023/08/01	0	0.00	1	12.10	12.15	-1	4,274	-0.02%
2023/07/28	2	12.00	0	0.00	12.00	2	4,160	0.05%
2023/07/27	12.2	12.00	0	0.00	12.00	12.2	4,120	0.30%
2023/07/26	2.3	11.82	8	11.95	11.95	-5.8	4,064	-0.14%
2023/07/25	1	11.75	0	0.00	11.80	1	4,019	0.02%
2023/07/24	0.1	11.70	31	11.70	11.70	-31	4,009	-0.77%
2023/07/21	6	11.80	0	0.00	11.75	6	3,974	0.15%
2023/07/20	1	11.75	0	0.00	11.75	1	3,981	0.03%
2023/07/19	20.2	11.74	0	0.00	11.70	20.2	3,972	0.51%
2023/07/18	6.1	11.74	0	0.00	11.75	6.1	3,934	0.15%
2023/07/17	0.8	11.90	0	0.00	11.85	0.8	3,853	0.02%
2023/07/14	2	11.85	1	11.85	11.90	1	3,871	0.03%
2023/07/13	3.2	11.71	1.2	11.85	11.85	2	3,881	0.05%
2023/07/11	1	11.80	0	0.00	11.85	1	3,676	0.03%
2023/07/10	1.7	11.82	0	0.00	11.75	1.7	3,662	0.05%
2023/07/07	1	11.75	63	11.72	11.80	-62	3,636	-1.70%
2023/07/06	8	11.83	12	11.75	11.85	-4	3,630	-0.11%
2023/07/05	24.8	11.94	2	11.93	11.90	22.8	3,604	0.63%
2023/07/04	2.1	11.98	0	0.00	11.95	2.1	3,584	0.06%
2023/06/27	2	11.95	0	0.00	12.00	2	4,393	0.05%
2023/06/26	11	11.95	0	0.00	12.00	11	4,569	0.24%
2023/06/21	10.4	12.00	0	0.00	12.00	10.4	4,730	0.22%
2023/06/20	0.4	12.10	0	0.00	12.05	0.4	5,161	0.01%
2023/06/19	1	12.15	0	0.00	12.10	1	5,524	0.02%
2023/06/16	0	12.20	0	0.00	12.15	0	5,851	0.00%
2023/06/13	0	12.10	0	0.00	12.15	0	6,587	0.00%
2023/06/12	1.1	12.10	0	0.00	12.10	1.1	6,893	0.02%
2023/06/08	4.3	12.15	2	12.10	12.10	2.3	7,398	0.03%
2023/06/07	10.3	12.22	0	0.00	12.20	10.3	7,429	0.14%
2023/06/05	2.3	12.26	0	0.00	12.25	2.3	7,415	0.03%
2023/06/02	5.2	12.35	0	0.00	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%
2023/05/31	1	12.45	0	0.00	12.45	1	7,471	0.01%
2023/05/24	0	0.00	39.4	12.59	12.65	-39.4	7,472	-0.53%
2023/05/23	2	12.55	1	12.50	12.55	1	7,451	0.01%
2023/05/22	0.4	12.39	0	12.35	12.35	0.4	7,373	0.01%
2023/05/18	2	12.35	14.5	12.34	12.50	-12.5	7,385	-0.17%
2023/05/17	8	12.35	0	0.00	12.40	8	7,342	0.11%
2023/05/16	0	0.00	55	12.15	12.15	-55	7,320	-0.75%
2023/05/15	1.2	12.00	0	0.00	12.00	1.2	7,343	0.02%
2023/05/12	15	12.02	0	0.00	12.05	15	7,390	0.20%
2023/05/11	12.4	12.12	2	12.10	12.10	10.4	7,397	0.14%
2023/05/10	3	12.15	0.6	12.15	12.20	2.5	7,461	0.03%
2023/05/09	2	12.15	1	12.15	12.15	1	7,526	0.01%
2023/05/08	1.5	12.20	0	12.20	12.20	1.4	7,628	0.02%
2023/05/05	1.2	12.29	0	0.00	12.30	1.2	7,783	0.02%
2023/05/03	0.3	12.24	0	0.00	12.25	0.3	8,020	0.00%
2023/05/02	1.1	12.30	0	0.00	12.25	1.1	8,154	0.01%
2023/04/27	10	12.20	0	0.00	12.25	10	8,375	0.12%
2023/04/26	0.5	12.25	4	12.30	12.30	-3.5	8,592	-0.04%
2023/04/25	4	12.24	2	12.25	12.30	2	8,876	0.02%
2023/04/21	5	12.29	0	0.00	12.30	5	9,066	0.06%
2023/04/19	3	12.42	0	0.00	12.35	3	9,149	0.03%
2023/04/18	1	12.50	0	0.00	12.60	1	9,120	0.01%
2023/04/17	1	12.50	0	0.00	12.50	1	9,110	0.01%
2023/04/14	5	12.48	1	12.45	12.50	4	9,108	0.04%
2023/04/12	4.1	12.50	3	12.48	12.50	1.1	9,620	0.01%
2023/04/11	4	12.39	0	0.00	12.40	4	9,609	0.04%
2023/04/10	3.1	12.20	0	0.00	12.25	3.1	9,634	0.03%
2023/04/07	17.3	12.23	0	0.00	12.25	17.3	9,610	0.18%
2023/04/06	1.1	12.26	0	0.00	12.30	1.1	9,579	0.01%
2023/03/31	13	12.34	0	0.00	12.35	13	9,500	0.14%
2023/03/30	25	12.60	0	0.00	12.45	25	9,355	0.27%
2023/03/29	0	13.15	16.7	13.24	13.20	-16.7	9,073	-0.18%
2023/03/28	0	0.00	16	13.01	13.05	-16	9,044	-0.18%
2023/03/27	3	12.90	1	12.90	12.90	2	9,102	0.02%
2023/03/24	25	13.40	21	13.49	13.30	4	9,028	0.04%
2023/03/23	0	0.00	86.6	13.56	13.70	-86.6	8,877	-0.98%
2023/03/22	18	13.25	30.2	13.24	13.30	-12.2	8,434	-0.14%
2023/03/21	1	12.60	66.4	12.99	13.00	-65.4	8,195	-0.80%
2023/03/20	0	0.00	7.2	12.18	12.50	-7.2	8,163	-0.09%
2023/03/17	11.1	11.66	3	12.10	12.15	8.1	8,039	0.10%
2023/03/16	7.7	11.68	27.8	11.56	11.70	-20.2	7,762	-0.26%
2023/03/15	8.1	11.90	11	11.85	11.90	-2.9	7,704	-0.04%
2023/03/14	53.4	12.30	20	12.25	12.25	33.4	7,476	0.45%
2023/03/13	0	0.00	3	13.00	13.20	-3	7,352	-0.04%
2023/03/10	15.4	13.15	5	13.16	13.15	10.4	7,365	0.14%
2023/03/09	0.3	13.15	2	13.20	13.15	-1.7	7,395	-0.02%
2023/03/08	0.2	13.10	15.3	13.10	13.15	-15.1	7,445	-0.20%
2023/03/07	0	0.00	14	13.10	13.10	-14	7,463	-0.19%
2023/03/06	14.1	12.74	0	0.00	12.80	14.1	7,445	0.19%
2023/03/03	0.5	12.60	15	12.60	12.60	-14.5	7,458	-0.20%
2023/03/01	2	12.53	0	0.00	12.60	2	7,774	0.03%
2023/02/23	0.6	12.60	0	0.00	12.60	0.6	8,051	0.01%
2023/02/22	3.6	12.43	2	12.48	12.50	1.6	8,118	0.02%
2023/02/21	2	12.65	40	12.70	12.70	-38	8,077	-0.47%
2023/02/20	2	12.70	3	12.75	12.70	-1	8,199	-0.01%
2023/02/17	6	12.71	0	0.00	12.75	6	8,356	0.07%
2023/02/16	1	12.65	0	0.00	12.60	1	8,399	0.01%
2023/02/15	7	12.65	0	0.00	12.65	7	8,446	0.08%
2023/02/14	0.2	12.70	1	12.65	12.75	-0.9	8,562	-0.01%
2023/02/13	7	12.63	0	0.00	12.60	7	8,586	0.08%
2023/02/10	6	12.60	1	12.65	12.65	5	8,610	0.06%
2023/02/08	4	12.74	6.1	12.72	12.75	-2.1	8,620	-0.02%
2023/02/07	14.2	12.92	0	0.00	12.85	14.2	8,601	0.17%
2023/02/06	5.6	13.00	4	13.04	13.00	1.6	8,599	0.02%
2023/02/03	22	13.01	1	13.15	13.15	21	8,607	0.24%
2023/02/02	0	0.00	11	12.85	13.05	-11	8,481	-0.13%
2023/02/01	2	12.55	0	0.00	12.65	2	8,455	0.02%
2023/01/31	1	12.60	41.1	12.57	12.60	-40.1	8,469	-0.47%
2023/01/30	5	12.25	7	12.39	12.35	-2	8,364	-0.02%
2023/01/17	2	12.25	0	0.00	12.20	2	8,211	0.02%
2023/01/16	13.5	12.29	52	12.34	12.20	-38.6	8,146	-0.47%
2023/01/13	36	12.16	24.1	12.16	12.15	11.9	7,950	0.15%
2023/01/12	5.2	11.94	0	0.00	11.90	5.2	7,808	0.07%
2023/01/11	7	11.65	1	11.70	11.70	6	7,688	0.08%
2023/01/10	0	0.00	2	11.60	11.65	-2	7,619	-0.03%
2023/01/06	1	11.50	0	0.00	11.55	1	7,541	0.01%
2023/01/05	5	11.45	1	11.45	11.50	4	7,537	0.05%
2023/01/04	10.1	11.40	0	11.35	11.35	10.1	7,529	0.13%
2023/01/03	2.2	11.30	0	0.00	11.35	2.2	7,591	0.03%
2022/12/30	18	11.19	0	0.00	11.30	18	7,540	0.24%
2022/12/29	11	11.40	12.1	11.35	11.35	-1.1	7,054	-0.01%
2022/12/28	25	11.45	0	0.00	11.40	25	7,040	0.36%
2022/12/26	0.1	11.40	0	0.00	11.40	0.1	6,970	0.00%
2022/12/21	0.1	11.35	0	0.00	11.25	0.1	7,179	0.00%
2022/12/20	1.3	11.30	14	11.34	11.25	-12.7	7,188	-0.18%
2022/12/19	4	11.41	1.9	11.39	11.35	2.1	7,014	0.03%
2022/12/16	2.4	11.43	1	11.40	11.45	1.4	6,868	0.02%
2022/12/15	2.2	11.45	1	11.50	11.45	1.2	6,776	0.02%
2022/12/14	0	0.00	1	11.45	11.50	-1	6,724	-0.01%
2022/12/13	1	11.40	0	0.00	11.40	1	6,642	0.02%
2022/12/12	0.8	11.38	17.1	11.37	11.40	-16.3	6,517	-0.25%
2022/12/09	0.1	11.50	0	0.00	11.40	0.1	6,397	0.00%
2022/12/07	5.1	11.40	5	11.40	11.40	0.1	6,220	0.00%
2022/12/06	1	11.35	0	0.00	11.35	1	6,071	0.02%
2022/12/05	24	11.31	5	11.35	11.40	19	5,967	0.32%
2022/12/02	6	11.36	0	0.00	11.35	6	5,653	0.11%
2022/12/01	2.2	11.59	0.1	11.55	11.50	2.1	5,579	0.04%
2022/11/29	2	11.50	9	11.41	11.45	-7	5,364	-0.13%
2022/11/28	0	0.00	2	11.30	11.45	-2	5,250	-0.04%
2022/11/25	0	0.00	3	11.60	11.60	-3	5,130	-0.06%
2022/11/24	1	11.70	2	11.70	11.70	-1	5,046	-0.02%
2022/11/23	17.1	11.68	0	0.00	11.80	17.1	4,947	0.35%
2022/11/22	7	11.39	7	11.44	11.65	0	4,782	0.00%
2022/11/21	2	11.13	0	0.00	11.10	2	4,542	0.04%
2022/11/18	0.4	11.25	0	0.00	11.20	0.4	4,548	0.01%
2022/11/17	10.7	11.12	0	0.00	11.15	10.7	4,498	0.24%
2022/11/16	9	11.09	3.8	11.26	11.05	5.2	4,444	0.12%
2022/11/15	1.1	11.25	0	0.00	11.35	1.1	4,306	0.03%
2022/11/14	1	11.25	5	11.25	11.30	-4	4,141	-0.10%
2022/11/10	15.5	11.27	0	0.00	11.25	15.5	3,963	0.39%
2022/11/09	1	11.35	0	0.00	11.45	1	3,826	0.03%
2022/11/08	19.1	11.36	0	0.00	11.35	19.1	3,777	0.51%
2022/11/07	0.1	11.25	0	0.00	11.25	0.1	3,717	0.00%
2022/11/04	1.2	11.06	0	0.00	11.05	1.2	3,659	0.03%
2022/11/03	0.4	11.10	0	0.00	11.10	0.4	3,638	0.01%
2022/11/02	11	11.05	0	0.00	11.15	11	3,593	0.31%
2022/10/31	5	11.00	0	0.00	11.10	5	3,436	0.15%
2022/10/28	0.1	11.10	0	0.00	11.00	0.1	3,385	0.00%
2022/10/27	1	11.10	0	0.00	11.20	1	3,253	0.03%
2022/10/26	3.2	11.15	2.3	11.21	11.25	0.9	3,169	0.03%
2022/10/25	3.1	11.25	2	11.15	11.20	1.1	3,164	0.03%
2022/10/24	6	11.25	0	0.00	11.25	6	3,199	0.19%
2022/10/21	0	0.00	2.3	11.30	11.35	-2.3	3,190	-0.07%
2022/10/20	4	10.98	0	0.00	11.30	4	3,167	0.13%
2022/10/19	0	0.00	0.5	11.30	11.30	-0.5	3,012	-0.02%
2022/10/18	1.3	11.29	0	0.00	11.40	1.3	2,993	0.04%
2022/10/17	0	0.00	2.5	11.24	11.30	-2.5	2,981	-0.08%
2022/10/14	0.1	11.35	0	0.00	11.40	0.1	2,951	0.00%
2022/10/12	1.2	11.35	0	0.00	11.45	1.2	2,928	0.04%
2022/10/11	10.4	11.30	1	11.35	11.45	9.4	2,929	0.32%
2022/10/05	5	11.84	0	0.00	11.80	5	2,941	0.17%
2022/10/04	1	11.75	0.3	11.80	11.75	0.8	3,022	0.02%
2022/10/03	0.1	11.55	5	11.50	11.65	-4.9	3,042	-0.16%
2022/09/29	3.1	11.34	0	0.00	11.45	3.1	2,984	0.10%
2022/09/28	10.9	11.66	0	0.00	11.60	10.9	2,933	0.37%
2022/09/27	0.1	12.15	2	12.20	12.05	-1.9	2,856	-0.07%
2022/09/26	2	12.20	1.5	12.27	12.20	0.5	2,900	0.02%
2022/09/23	1	12.45	6.5	12.50	12.45	-5.5	2,953	-0.19%
2022/09/22	5.1	12.43	1	12.60	12.45	4.1	3,024	0.14%
2022/09/21	2.3	12.59	0.7	12.70	12.55	1.6	3,122	0.05%
2022/09/20	1.2	12.71	0	0.00	12.70	1.2	3,178	0.04%
2022/09/16	6	12.83	0	0.00	12.70	6	3,310	0.18%
2022/09/15	2	12.80	0	0.00	12.95	2	3,159	0.06%
2022/09/14	8	12.83	0	0.00	12.85	8	3,202	0.25%
2022/09/13	0	0.00	1	12.90	12.95	-1	3,234	-0.03%
2022/09/08	7	12.84	0	0.00	12.90	7	3,564	0.20%
2022/09/07	1.2	12.87	0	0.00	12.85	1.2	3,611	0.03%
2022/09/06	2.3	13.11	0	0.00	13.10	2.3	3,670	0.06%
2022/09/05	2.5	13.19	0	0.00	13.15	2.5	3,782	0.07%
2022/08/30	1	13.15	0	0.00	13.10	1	3,891	0.03%
2022/08/29	2.2	13.15	0	0.00	13.15	2.2	3,872	0.06%
2022/08/26	1	13.25	8	13.30	13.20	-7	3,826	-0.18%
2022/08/25	1.2	13.31	6	13.20	13.20	-4.8	3,776	-0.13%
2022/08/24	1.2	13.30	18	13.30	13.30	-16.9	3,774	-0.45%
2022/08/23	0.6	13.47	0	0.00	13.35	0.6	3,752	0.01%
2022/08/22	1.7	13.52	0	0.00	13.55	1.7	3,754	0.05%
2022/08/19	0	0.00	19	13.60	13.55	-19	3,746	-0.51%
2022/08/18	1.2	13.72	0	0.00	13.70	1.2	3,718	0.03%
2022/08/16	2.1	13.55	0	0.00	13.70	2.1	3,758	0.06%
2022/08/15	5.2	13.65	0	0.00	13.65	5.2	3,751	0.14%
2022/08/12	10.2	13.76	1.1	13.75	13.75	9.1	3,750	0.24%
2022/08/11	1.4	13.55	4	13.55	13.65	-2.6	3,766	-0.07%
2022/08/10	24	13.45	0	0.00	13.45	24	3,773	0.64%
2022/08/09	0.2	13.30	0	0.00	13.20	0.2	3,765	0.00%
2022/08/08	0.5	13.25	0	0.00	13.15	0.5	3,780	0.01%
2022/08/05	3	13.20	0	0.00	13.20	3	3,834	0.08%
2022/08/04	8	13.20	0	0.00	13.30	8	3,916	0.20%
2022/08/02	1	13.30	1	13.35	13.35	0	4,008	0.00%
2022/08/01	6.2	13.41	0	0.00	13.55	6.2	4,068	0.15%
2022/07/29	1.2	13.97	0	0.00	14.10	1.2	4,091	0.03%
2022/07/28	0.1	13.95	2	13.85	13.95	-1.9	4,054	-0.05%
2022/07/27	12	13.64	0	0.00	13.80	12	4,053	0.30%
2022/07/26	0.2	13.70	0	0.00	13.60	0.2	4,060	0.00%
2022/07/25	0.2	13.50	0	0.00	13.65	0.2	4,076	0.00%
2022/07/22	3	13.20	0	0.00	13.45	3	4,110	0.07%
2022/07/20	7.3	13.20	0	0.00	13.15	7.3	4,242	0.17%
2022/07/19	1	13.05	0	0.00	13.10	1	4,326	0.02%
2022/07/18	2.5	12.70	0	0.00	12.80	2.5	4,336	0.06%
2022/07/15	6.1	12.68	0	0.00	12.60	6.1	4,334	0.14%
2022/07/14	6.1	12.80	0	0.00	12.85	6.1	4,339	0.14%
2022/07/13	8	12.85	0	0.00	12.85	8	4,365	0.18%
2022/07/12	2.1	12.75	0	0.00	12.80	2.1	4,407	0.05%
2022/07/11	10.4	13.30	0	0.00	13.30	10.4	4,356	0.24%
2022/07/06	7.2	13.49	0	0.00	13.30	7.2	4,529	0.16%
2022/07/04	18.3	13.82	0	0.00	13.60	18.3	4,827	0.38%
2022/07/01	1.9	14.19	0	0.00	14.05	1.9	4,968	0.04%
2022/06/30	3.2	14.50	0	0.00	14.55	3.2	5,074	0.06%
2022/06/29	10.3	14.74	0	0.00	14.80	10.3	5,078	0.20%
2022/06/23	3.6	15.74	0	0.00	15.65	3.6	5,078	0.07%
2022/06/22	8.2	15.70	5	15.80	15.65	3.2	5,096	0.06%
2022/06/21	1.3	15.78	0	0.00	15.85	1.3	5,105	0.03%
2022/06/20	3	15.70	1	15.75	15.60	2	5,209	0.04%
2022/06/17	1.2	15.80	0	0.00	15.75	1.2	5,201	0.02%
2022/06/16	0	0.00	17.3	16.14	16.00	-17.3	4,960	-0.35%
2022/06/15	1	16.05	3	15.98	16.05	-2	5,055	-0.04%
2022/06/14	7	15.67	9	15.73	15.85	-2	5,074	-0.04%
2022/06/13	0.1	15.65	1	15.55	15.50	-0.9	5,047	-0.02%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	0.5	15.60	4	15.60	15.65	-3.5	5,310	-0.07%
2022/06/07	0.1	15.60	0	0.00	15.50	0.1	5,352	0.00%
2022/06/02	6	15.47	0	0.00	15.45	6	5,788	0.10%
2022/05/31	2	15.60	0	0.00	15.60	2	5,889	0.03%
2022/05/30	0.3	15.62	0	0.00	15.65	0.3	5,884	0.01%
2022/05/23	0.3	15.48	0	0.00	15.50	0.3	6,052	0.00%
2022/05/20	2	15.45	0	0.00	15.45	2	6,085	0.03%
2022/05/19	11	15.50	0	0.00	15.50	11	6,120	0.18%
2022/05/18	0	0.00	1	15.75	15.80	-1	6,137	-0.02%
2022/05/17	1	15.50	0	0.00	15.60	1	6,169	0.02%
2022/05/16	2	15.33	0	0.00	15.40	2	6,177	0.03%
2022/05/13	5.2	15.25	0	0.00	15.30	5.2	6,179	0.08%
2022/05/12	8.3	15.21	1	15.45	15.15	7.3	6,249	0.12%
2022/05/11	1	15.70	10.5	15.70	15.60	-9.5	6,211	-0.15%
2022/05/10	7.1	15.48	10	15.50	15.65	-3	6,207	-0.05%
2022/05/09	2.2	15.58	0	0.00	15.60	2.2	6,207	0.04%
2022/05/06	0	0.00	2	15.83	15.85	-2	6,209	-0.03%
2022/05/05	1.2	16.00	4	15.99	15.95	-2.8	6,256	-0.05%
2022/05/04	1	16.00	0	0.00	15.95	1	6,276	0.02%
2022/05/03	0	0.00	2	15.98	16.00	-2	6,291	-0.03%
2022/04/29	1	16.10	0	0.00	16.05	1	6,369	0.02%
2022/04/28	0.2	16.00	0	0.00	16.05	0.2	6,439	0.00%
2022/04/27	2	15.90	8	15.90	15.95	-6	6,440	-0.09%
2022/04/26	10	16.04	0	0.00	16.00	10	6,411	0.16%
2022/04/25	24.4	15.95	0	0.00	16.00	24.4	6,404	0.38%
2022/04/22	1.2	16.07	21	16.10	16.20	-19.9	6,333	-0.31%
2022/04/21	0.1	16.15	1	16.10	16.15	-0.9	6,434	-0.01%
2022/04/20	10	16.10	0	0.00	16.10	10	6,593	0.15%
2022/04/19	9.1	16.12	4	16.15	16.10	5.1	6,729	0.08%
2022/04/18	13.1	16.03	1	16.10	16.05	12.1	6,782	0.18%
2022/04/15	3.5	16.24	0	0.00	16.20	3.5	6,705	0.05%
2022/04/14	5.6	16.26	0	0.00	16.25	5.6	6,730	0.08%
2022/04/13	2.2	16.33	0	0.00	16.40	2.2	6,677	0.03%
2022/04/12	5.6	16.31	0	0.00	16.40	5.6	6,615	0.09%
2022/04/11	16.3	16.63	154	16.46	16.50	-137.7	6,526	-2.11%	大賣/鉅額交易
2022/04/08	13	17.05	1	17.05	17.10	12	6,232	0.19%
2022/04/07	4.5	17.03	16	17.17	16.90	-11.6	6,245	-0.18%
2022/04/06	37	17.05	0.4	17.25	17.20	36.6	6,050	0.61%
2022/04/01	35	16.83	1	16.80	16.90	34	5,936	0.57%
2022/03/31	90	16.76	0	0.00	16.75	90	5,868	1.53%
2022/03/30	1.9	16.58	0	0.00	16.55	1.9	5,717	0.03%
2022/03/29	1	16.45	5	16.50	16.50	-4	5,661	-0.07%
2022/03/28	4.4	16.38	3	16.35	16.40	1.4	5,615	0.02%
2022/03/25	12	16.45	2	16.40	16.45	10	5,570	0.18%
2022/03/23	10	16.40	0	0.00	16.50	10	5,605	0.18%
2022/03/22	60	16.30	1	16.30	16.35	59	5,503	1.07%
2022/03/21	28.3	16.36	1	16.30	16.35	27.3	5,486	0.50%
2022/03/18	14	16.31	0	0.00	16.30	14	5,434	0.26%
2022/03/17	1	16.05	2	16.05	16.10	-1	5,347	-0.02%
2022/03/16	3	15.87	2	15.90	15.90	1	5,266	0.02%
2022/03/15	5.1	15.78	1	15.70	15.85	4.1	5,188	0.08%
2022/03/14	0.3	15.10	3	15.00	15.05	-2.8	4,952	-0.06%
2022/03/11	1.3	14.91	10.5	15.00	14.90	-9.3	4,961	-0.19%
2022/03/10	4.6	14.99	3	14.95	15.00	1.6	4,963	0.03%
2022/03/09	11.2	14.83	0	0.00	14.80	11.2	4,907	0.23%
2022/03/08	23.8	15.24	122.1	15.41	15.05	-98.3	4,722	-2.08%	大賣/
2022/03/07	13	15.67	2	15.70	15.65	11	4,507	0.24%
2022/03/04	1	15.85	0	0.00	15.85	1	4,430	0.02%
2022/03/03	0	0.00	10	15.95	15.95	-10	4,464	-0.22%
2022/03/02	1	15.90	0	0.00	15.90	1	4,482	0.02%
2022/03/01	26.1	15.90	0.1	15.95	15.90	26	4,497	0.58%
2022/02/25	1	15.80	0	0.00	15.80	1	4,541	0.02%
2022/02/24	7.3	15.87	0	0.00	15.85	7.3	4,502	0.16%
2022/02/23	1	15.95	0	0.00	15.95	1	4,437	0.02%
2022/02/22	4	15.95	40	15.91	15.95	-36	4,507	-0.80%
2022/02/21	2	15.98	13	16.01	16.05	-11	4,685	-0.23%
2022/02/18	2	15.98	5.1	15.95	16.00	-3.1	4,806	-0.06%
2022/02/17	4	16.00	2	16.00	16.00	2	4,797	0.04%
2022/02/15	0.6	16.05	0	0.00	16.00	0.6	4,876	0.01%
2022/02/14	9.1	16.00	1.4	16.06	16.05	7.7	4,893	0.16%
2022/02/11	5	16.15	22	16.10	16.15	-17	4,788	-0.36%
2022/02/10	1.3	16.24	5	16.15	16.25	-3.7	4,748	-0.08%
2022/02/09	0	0.00	3	16.20	16.20	-3	4,772	-0.06%
2022/02/07	1	15.95	3	15.97	16.05	-2	4,660	-0.04%
2022/01/26	5.3	15.90	0	0.00	15.95	5.3	4,572	0.12%
2022/01/25	13	15.90	12	15.90	15.90	1	4,555	0.02%
2022/01/24	12	15.83	2	15.85	15.95	10	4,533	0.22%
2022/01/21	14	16.01	0	0.00	16.00	14	4,447	0.31%
2022/01/20	2	16.20	0	0.00	16.15	2	4,347	0.05%
2022/01/18	8	16.26	0	0.00	16.25	8	4,274	0.19%
2022/01/17	1	16.20	3	16.20	16.20	-2	4,236	-0.05%
2022/01/14	6	16.30	14.1	16.27	16.30	-8.1	4,205	-0.19%
2022/01/13	0.3	16.30	3.1	16.26	16.35	-2.8	4,182	-0.07%
2022/01/12	8	16.26	18	16.16	16.15	-10	4,056	-0.25%
2022/01/11	19.3	15.97	1	16.00	15.95	18.3	3,918	0.47%
2022/01/10	3	15.95	0	0.00	15.95	3	3,903	0.08%
2022/01/07	3.1	15.87	0	0.00	15.90	3.1	4,037	0.08%
2022/01/05	1	15.90	1	16.00	15.90	0	4,013	0.00%
2022/01/04	1	15.95	0	0.00	15.95	1	4,036	0.02%
2022/01/03	1	15.95	0	0.00	15.95	1	4,067	0.02%
2021/12/30	1	16.00	3	16.00	16.05	-2	4,118	-0.05%
2021/12/29	3	15.95	0	0.00	15.95	3	4,119	0.07%
2021/12/28	13.3	15.80	0	0.00	15.90	13.3	4,114	0.32%
2021/12/27	10	15.85	9	15.80	15.85	1	4,128	0.02%
2021/12/24	3	15.85	0	0.00	15.85	3	4,189	0.07%
2021/12/22	2	15.80	0	0.00	15.80	2	4,254	0.05%
2021/12/21	0	15.85	0	0.00	15.80	0	4,287	0.00%
2021/12/20	1	15.85	0	0.00	15.80	1	4,292	0.02%
2021/12/17	2	15.90	0	0.00	15.85	2	4,251	0.05%
2021/12/16	14.9	15.95	0	0.00	15.85	14.9	4,225	0.35%
2021/12/15	1	15.95	0	0.00	15.90	1	4,212	0.02%
2021/12/14	2	16.00	0	0.00	15.95	2	4,220	0.05%
2021/12/13	1	16.05	0	0.00	16.05	1	4,229	0.02%
2021/12/10	1	16.00	0	0.00	16.00	1	4,172	0.02%
2021/12/09	1.3	15.91	0	0.00	15.90	1.3	4,180	0.03%
2021/12/08	8	15.89	0	0.00	15.90	8	4,185	0.19%
2021/12/07	2	15.80	5	15.85	15.90	-3	4,153	-0.07%
2021/12/06	1	15.85	14.5	15.85	15.85	-13.5	4,195	-0.32%
2021/12/03	1	15.90	0	0.00	15.90	1	4,177	0.02%
2021/12/01	3	15.90	0	0.00	15.90	3	4,196	0.07%
2021/11/30	1	15.85	0	0.00	16.00	1	4,212	0.02%
2021/11/26	1	16.00	0	0.00	16.00	1	4,165	0.02%
2021/11/25	2	16.23	0	0.00	16.20	2	4,155	0.05%
2021/11/24	2	16.05	0	0.00	16.20	2	4,139	0.05%
2021/11/22	0	0.00	1	16.00	16.10	-1	4,063	-0.02%
2021/11/19	4	16.21	3	16.17	16.15	1	4,034	0.02%
2021/11/18	38.2	16.30	9	16.34	16.40	29.2	3,946	0.74%
2021/11/17	0.1	16.00	3.1	16.00	16.00	-3	3,741	-0.08%
2021/11/16	6.8	15.78	27.2	15.77	15.85	-20.4	3,597	-0.57%
2021/11/15	17	15.79	2	15.75	15.80	15	3,607	0.42%
2021/11/12	0.1	15.82	0	0.00	15.85	0.1	3,550	0.00%
2021/11/11	5	15.70	0	0.00	15.75	5	3,563	0.14%
2021/11/09	9	15.71	0.3	15.80	15.75	8.8	3,524	0.25%
2021/11/08	18	15.74	0.8	15.80	15.75	17.2	3,523	0.49%
2021/11/05	32.1	15.80	5.2	15.83	15.80	26.9	3,492	0.77%
2021/11/03	1	15.80	1.1	15.90	15.85	-0.1	3,491	0.00%
2021/11/02	2	15.80	2	15.90	15.85	0	3,497	0.00%
2021/11/01	8	15.85	0.2	15.90	15.85	7.8	3,490	0.22%
2021/10/29	10	15.90	0	0.00	15.90	10	3,493	0.29%
2021/10/22	6	15.86	1	15.85	15.90	5	3,863	0.13%
2021/10/21	10	15.80	0	0.00	15.80	10	4,091	0.24%
2021/10/20	4	15.95	0	0.00	15.95	4	4,110	0.10%
2021/10/19	10	16.00	0	0.00	16.00	10	4,131	0.24%
2021/10/18	0	0.00	0.6	16.15	16.05	-0.6	4,183	-0.01%
2021/10/15	10	16.00	5	16.05	15.95	5	4,172	0.12%
2021/10/12	4	15.55	3	15.55	15.55	1	4,197	0.02%
2021/10/08	0	0.00	4	15.55	15.55	-4	4,280	-0.09%
2021/10/06	2	15.48	0	0.00	15.45	2	4,319	0.05%
2021/10/05	11	15.90	0	0.00	15.90	11	4,348	0.25%
2021/10/04	10	15.95	0	0.00	16.00	10	4,300	0.23%
2021/10/01	5.4	15.95	0	0.00	15.95	5.4	4,371	0.12%
2021/09/30	5	16.00	0	0.00	16.15	5	4,310	0.12%
2021/09/29	11	15.99	0	0.00	15.95	11	4,248	0.26%
2021/09/28	2	16.00	2	16.00	16.00	0	4,223	0.00%
2021/09/27	1	16.05	1	16.00	16.00	0	4,193	0.00%
2021/09/22	6.8	15.70	8	15.70	15.70	-1.2	4,215	-0.03%
2021/09/17	0.3	15.85	0	0.00	15.80	0.3	4,162	0.01%
2021/09/16	5	15.80	0.8	15.90	15.80	4.2	4,201	0.10%
2021/09/15	1	15.80	0	0.00	15.90	1	4,193	0.02%
2021/09/14	2	15.85	0	0.00	15.85	2	4,198	0.05%
2021/09/13	2.2	15.76	20	15.75	15.85	-17.8	4,206	-0.42%
2021/09/09	4.2	15.77	0	0.00	15.80	4.2	4,301	0.10%
2021/09/08	12.8	15.85	0	0.00	15.80	12.8	4,329	0.29%
2021/09/03	2	16.08	0	0.00	16.10	2	4,349	0.05%
2021/09/02	8.1	16.13	0	0.00	16.05	8.1	4,431	0.18%
2021/08/31	2	16.10	0	0.00	16.05	2	4,703	0.04%
2021/08/30	5.4	16.10	0	0.00	16.20	5.4	4,736	0.11%
2021/08/27	1	16.00	2	16.03	16.05	-1	4,742	-0.02%
2021/08/25	0.6	16.02	10	15.95	16.00	-9.4	4,771	-0.20%
2021/08/24	10.2	15.95	0	0.00	16.00	10.2	4,789	0.21%
2021/08/20	2.1	15.78	0	0.00	15.75	2.1	4,884	0.04%
2021/08/19	1.1	15.81	1	15.80	15.85	0.1	4,959	0.00%
2021/08/18	8.5	15.74	0	0.00	16.00	8.5	4,973	0.17%
2021/08/17	14.1	15.95	2	15.95	15.85	12.1	4,977	0.24%
2021/08/16	12.1	15.98	0	0.00	16.00	12.1	4,997	0.24%
2021/08/13	1	16.25	0	0.00	16.25	1	4,996	0.02%
2021/08/12	0.1	16.40	0.2	16.50	16.40	-0.2	5,047	0.00%
2021/08/11	9.1	16.35	0	0.00	16.45	9.1	5,142	0.18%
2021/08/10	5.1	16.35	1	16.35	16.35	4.1	5,278	0.08%
2021/08/06	9.1	16.40	0	0.00	16.40	9.1	5,746	0.16%
2021/08/05	0	0.00	4	16.40	16.40	-4	6,025	-0.07%
2021/08/04	12.3	16.35	0	0.00	16.40	12.3	6,690	0.18%
2021/08/03	1	16.30	3	16.35	16.35	-2	6,922	-0.03%
2021/08/02	4	16.35	25	16.33	16.35	-21	7,121	-0.29%
2021/07/30	5	16.35	0	0.00	16.45	5	7,394	0.07%
2021/07/29	0	0.00	3	16.30	16.35	-3	7,496	-0.04%
2021/07/28	18.1	16.15	13	16.36	16.30	5.1	7,555	0.07%
2021/07/27	11	16.41	40	16.45	16.40	-29	7,803	-0.37%
2021/07/26	1	17.45	5	17.45	17.45	-4	7,769	-0.05%
2021/07/23	2.2	17.48	11	17.50	17.50	-8.8	7,639	-0.12%
2021/07/22	0.2	17.55	10	17.50	17.55	-9.8	7,705	-0.13%
2021/07/21	1.1	17.55	8.2	17.53	17.50	-7.2	7,686	-0.09%
2021/07/20	0.1	17.50	0	0.00	17.50	0.1	7,753	0.00%
2021/07/19	0	0.00	3	17.62	17.65	-3	7,812	-0.04%
2021/07/16	0.2	17.53	0	0.00	17.55	0.2	7,918	0.00%
2021/07/15	2	17.15	2.1	17.25	17.30	-0.1	7,908	0.00%
2021/07/14	0	0.00	1	17.10	17.10	-1	7,912	-0.01%
2021/07/13	1	17.10	1	17.10	17.05	0	8,084	0.00%
2021/07/12	2.1	17.00	20.2	17.00	17.00	-18.1	8,148	-0.22%
2021/07/09	6	16.70	1	16.70	16.75	5	8,179	0.06%
2021/07/08	52	16.90	10	16.79	16.80	42	8,393	0.50%
2021/07/07	0	0.00	1	16.50	16.50	-1	8,590	-0.01%
2021/07/06	1.3	16.54	0	0.00	16.55	1.3	8,910	0.01%
2021/07/05	0	0.00	1	16.45	16.50	-1	9,005	-0.01%
2021/07/02	1	16.35	2	16.40	16.40	-1	9,102	-0.01%
2021/07/01	4	16.45	0	0.00	16.35	4	9,166	0.04%
2021/06/30	0.1	16.55	0	0.00	16.50	0.1	9,306	0.00%
2021/06/29	3.1	16.35	0	0.00	16.45	3.1	9,440	0.03%
2021/06/28	0	0.00	0	16.50	16.50	0	9,625	0.00%
2021/06/25	4	16.40	0	0.00	16.35	4	9,718	0.04%
2021/06/24	2	16.25	0	0.00	16.30	2	9,813	0.02%
2021/06/23	1	16.30	0	0.00	16.30	1	9,998	0.01%
2021/06/22	2	16.20	0	0.00	16.20	2	10,304	0.02%
2021/06/21	1.5	16.18	0.7	16.20	16.15	0.8	10,653	0.01%
2021/06/18	2	16.28	2	16.30	16.30	0	10,631	0.00%
2021/06/17	0.2	16.40	0	0.00	16.40	0.2	10,576	0.00%
2021/06/16	6.5	16.48	5	16.45	16.45	1.5	10,667	0.01%
2021/06/10	1	16.25	0	0.00	16.30	1	10,767	0.01%
2021/06/09	32.3	16.41	0	0.00	16.30	32.3	10,770	0.30%
2021/06/08	25.1	16.56	32	16.41	16.65	-7	10,836	-0.06%
2021/06/07	4.2	16.93	0	0.00	16.90	4.2	11,068	0.04%
2021/06/03	20	17.20	0	0.00	17.15	20	11,801	0.17%
2021/06/02	4.3	17.06	1	17.15	17.20	3.3	11,834	0.03%
2021/06/01	2	17.08	62	17.10	17.15	-60	11,827	-0.51%
2021/05/31	1.1	17.01	0	0.00	17.10	1.1	11,858	0.01%
2021/05/28	1	17.10	3.2	17.05	17.10	-2.2	11,903	-0.02%
2021/05/27	10	16.90	1	16.90	16.90	9	11,930	0.08%
2021/05/26	32	16.78	5	16.75	16.90	27	11,959	0.23%
2021/05/25	10.1	16.88	0	0.00	16.80	10.1	12,054	0.08%
2021/05/24	1	16.70	0	0.00	16.75	1	12,137	0.01%
2021/05/21	6	16.85	12	16.88	16.85	-6	12,176	-0.05%
2021/05/20	0.5	16.68	11	16.59	16.70	-10.6	12,135	-0.09%
2021/05/19	4	16.65	30	16.60	16.65	-26	12,094	-0.21%
2021/05/18	14.2	16.36	5	16.14	16.70	9.2	12,047	0.08%
2021/05/17	34.1	16.00	64.8	15.85	15.70	-30.7	12,157	-0.25%
2021/05/14	3	16.65	11	16.74	16.80	-8	11,833	-0.07%
2021/05/13	30	16.16	13	16.66	16.60	17	11,706	0.15%
2021/05/12	80.2	16.61	39.2	16.89	16.55	41	11,415	0.36%
2021/05/11	2	17.80	14	17.77	17.70	-12	10,777	-0.11%
2021/05/10	34	17.88	17.1	18.10	18.15	16.9	10,583	0.16%
2021/05/07	0	0.00	16	17.96	18.00	-16	10,427	-0.15%
2021/05/06	0	0.00	0.2	17.60	17.55	-0.2	10,219	0.00%
2021/05/05	1	17.50	0	0.00	17.35	1	10,142	0.01%
2021/05/04	4.9	17.22	254	17.13	17.20	-249.1	10,070	-2.47%	大賣/鉅額交易
2021/05/03	3.1	17.47	1	17.90	17.40	2.1	9,786	0.02%
2021/04/29	4.1	17.61	9	17.73	17.70	-5	9,643	-0.05%
2021/04/28	6.3	17.75	1	17.70	17.75	5.2	9,576	0.05%
2021/04/26	1	17.35	1	17.45	17.45	0	9,534	0.00%
2021/04/23	1.8	17.10	1	17.10	17.15	0.8	9,515	0.01%
2021/04/22	2	17.15	0.2	17.39	17.20	1.8	9,460	0.02%
2021/04/21	0	0.00	3	17.32	17.35	-3	9,293	-0.03%
2021/04/20	6.1	17.25	20	17.30	17.30	-13.9	9,307	-0.15%
2021/04/19	14.8	17.18	10	17.28	17.40	4.8	9,301	0.05%
2021/04/16	7.9	16.87	2	16.93	17.00	5.9	9,234	0.06%
2021/04/15	5	16.60	10	16.80	16.75	-5	9,318	-0.05%
2021/04/14	22.4	16.58	1	16.35	16.60	21.4	9,248	0.23%
2021/04/13	70	16.66	0.3	16.60	16.55	69.7	9,162	0.76%
2021/04/12	84.1	16.71	18	16.73	16.75	66.1	8,896	0.74%
2021/04/09	9.1	16.95	0	0.00	17.00	9.1	8,653	0.10%
2021/04/08	1	17.00	5	16.97	17.05	-4	8,649	-0.05%
2021/04/07	2	17.00	1	17.10	17.10	1	8,705	0.01%
2021/04/06	31	17.09	4	17.10	17.10	27	8,635	0.31%
2021/04/01	1.4	16.82	1	16.80	16.95	0.4	8,498	0.00%
2021/03/31	15	16.60	26.1	16.67	16.90	-11.1	8,344	-0.13%
2021/03/30	18	16.38	0	0.00	16.45	18	8,147	0.22%
2021/03/29	26	16.36	23.1	16.42	16.40	2.9	8,063	0.04%
2021/03/26	16	16.38	2	16.28	16.40	14	7,982	0.18%
2021/03/25	50.5	16.35	12	16.39	16.40	38.5	7,829	0.49%
2021/03/24	42	15.83	18	15.87	15.90	24	7,526	0.32%
2021/03/22	1	15.05	0	0.00	15.10	1	7,169	0.01%
2021/03/19	10	15.00	0	0.00	14.95	10	7,233	0.14%
2021/03/18	0	0.00	1	15.10	15.05	-1	7,388	-0.01%
2021/03/17	28	15.05	0	0.00	15.05	28	7,447	0.38%
2021/03/16	4	15.18	0	0.00	15.25	4	7,408	0.05%
2021/03/15	27	15.00	105	15.05	15.10	-78	7,356	-1.06%	大賣/
2021/03/12	6	14.68	7	14.77	14.85	-1	7,324	-0.01%
2021/03/11	113	14.95	119	15.22	14.95	-6	7,113	-0.08%	大買/大賣/
2021/03/10	6.5	15.12	28	15.11	15.15	-21.5	6,713	-0.32%
2021/03/09	6	14.57	62.5	14.58	14.65	-56.5	6,400	-0.88%
2021/03/08	74	13.90	0	0.00	13.90	74	5,951	1.24%
2021/03/05	0	0.00	3.2	13.80	13.90	-3.2	5,918	-0.05%
2021/03/04	9	13.82	9.9	13.78	13.85	-0.9	5,939	-0.02%
2021/03/03	1	13.80	2	13.90	13.90	-1	5,909	-0.02%
2021/03/02	32	13.85	5.1	13.85	13.80	26.9	5,844	0.46%
2021/02/26	3	13.70	2.3	13.88	13.90	0.7	5,779	0.01%
2021/02/25	2	13.90	0	0.00	13.95	2	5,673	0.04%
2021/02/24	5	13.80	2	13.70	13.70	3	5,614	0.05%
2021/02/23	0	0.00	5	13.50	13.55	-5	5,494	-0.09%
2021/02/22	6	13.39	5	13.35	13.40	1	5,481	0.02%
2021/02/19	0	0.00	1	13.30	13.25	-1	5,455	-0.02%
2021/02/18	0	0.00	1	13.40	13.40	-1	5,449	-0.02%
2021/02/17	13	13.42	22	13.38	13.35	-9	5,446	-0.17%
2021/02/05	0	0.00	1	12.85	12.85	-1	5,174	-0.02%
2021/02/02	0.1	12.75	0	0.00	12.75	0.1	5,311	0.00%
2021/02/01	4.8	12.64	1	12.60	12.70	3.8	5,364	0.07%
2021/01/29	122	12.70	0	0.00	12.60	122	5,363	2.27%	大買/鉅額交易
2021/01/28	10	12.57	0	0.00	12.65	10	5,313	0.19%
2021/01/27	25	12.70	0	0.00	12.70	25	5,227	0.48%
2021/01/26	1	12.70	0.2	12.75	12.70	0.8	5,203	0.02%
2021/01/25	2	12.65	4	12.70	12.80	-2	5,185	-0.04%
2021/01/22	1	12.80	0	0.00	12.80	1	5,135	0.02%
2021/01/20	13	12.85	24	12.85	12.80	-11	5,066	-0.22%
2021/01/19	6	13.05	10	13.10	13.05	-4	4,897	-0.08%
2021/01/18	20	13.01	3	13.05	13.05	17	4,927	0.35%
2021/01/15	0	13.25	2	13.20	13.25	-2	4,850	-0.04%
2021/01/14	2	13.30	6	13.30	13.35	-4	4,886	-0.08%
2021/01/13	12	13.26	36.1	13.31	13.30	-24.1	4,875	-0.49%
2021/01/12	4.1	13.21	0	0.00	13.10	4.1	4,766	0.09%
2021/01/11	9	13.35	0	0.00	13.35	9	4,671	0.19%
2021/01/08	61	13.09	3	13.03	13.15	58	4,520	1.28%
2021/01/06	17	12.84	0	0.00	12.75	17	4,259	0.40%
2021/01/05	3.2	12.95	0	0.00	13.00	3.2	4,111	0.08%
2021/01/04	3	12.90	20	13.00	13.05	-17	4,097	-0.41%
2020/12/31	0	0.00	20	12.85	12.85	-20	3,996	-0.50%
2020/12/30	51	12.70	23.8	12.99	13.00	27.2	3,902	0.70%
2020/12/25	0	0.00	10	12.65	12.70	-10	3,756	-0.27%
2020/12/24	0	0.00	0	12.65	12.65	0	3,792	0.00%
2020/12/23	1	12.55	0	0.00	12.60	1	3,819	0.03%
2020/12/22	1	12.75	1	12.85	12.60	0	3,840	0.00%
2020/12/21	2	12.63	2	12.65	12.75	0	3,893	0.00%
2020/12/18	2	12.65	0	0.00	12.70	2	3,941	0.05%
2020/12/17	10.5	12.70	1	12.65	12.65	9.5	3,955	0.24%
2020/12/16	10	12.65	0	0.00	12.70	10	3,966	0.25%
2020/12/15	5	12.55	3	12.60	12.70	2	3,958	0.05%
2020/12/14	2	12.50	3.9	12.77	12.85	-1.9	3,911	-0.05%
2020/12/11	0	0.00	25	12.19	12.25	-25	3,659	-0.68%
2020/12/10	2	12.03	35	12.05	12.10	-33	3,567	-0.92%
2020/12/09	11	12.05	1	12.10	12.10	10	3,512	0.28%
2020/12/08	8	12.01	2	12.00	12.05	6	3,489	0.17%
2020/12/04	0.5	12.05	10	12.05	12.10	-9.5	3,519	-0.27%
2020/12/03	36	12.08	9	12.05	12.00	27	3,547	0.76%
2020/12/02	1.1	12.00	0	0.00	12.05	1.1	3,519	0.03%
2020/12/01	2	12.00	20	12.00	12.05	-18	3,541	-0.51%
2020/11/30	2	12.03	0	0.00	12.00	2	3,548	0.06%
2020/11/27	1	12.10	0	0.00	12.10	1	3,511	0.03%
2020/11/23	12	11.93	0	0.00	12.00	12	3,472	0.35%
2020/11/19	1	11.95	0	0.00	12.00	1	3,394	0.03%
2020/11/18	1	12.10	4.1	12.05	12.10	-3.1	3,323	-0.09%
2020/11/17	1	12.05	0	12.05	12.05	1	3,342	0.03%
2020/11/16	10	12.05	0.2	12.00	12.05	9.8	3,423	0.29%
2020/11/11	2	12.00	0	0.00	12.05	2	3,390	0.06%
2020/11/10	0	0.00	3	12.00	11.95	-3	3,300	-0.09%
2020/11/09	0	0.00	0.1	11.95	11.95	-0.1	3,265	0.00%
2020/11/04	1	11.80	0	0.00	11.80	1	3,399	0.03%
2020/11/03	0.3	11.80	0	0.00	11.75	0.3	3,423	0.01%
2020/10/30	0.1	11.85	0	11.85	11.75	0.1	3,500	0.00%
2020/10/29	10.8	11.81	24	11.76	11.85	-13.2	3,519	-0.37%
2020/10/28	2.8	11.90	0	0.00	11.85	2.8	3,524	0.08%
2020/10/27	2	11.95	0	0.00	11.85	2	3,518	0.06%
2020/10/23	0	0.00	3	11.95	12.00	-3	3,511	-0.09%
2020/10/22	2	11.85	2.3	11.88	11.95	-0.3	3,549	-0.01%
2020/10/20	2	11.70	0	0.00	11.70	2	3,548	0.06%
2020/10/16	0	0.00	1	11.75	11.75	-1	3,568	-0.03%
2020/10/15	0	0.00	5	11.70	11.75	-5	3,645	-0.14%
2020/10/14	0	0.00	3	11.75	11.75	-3	3,668	-0.08%
2020/10/13	1	11.60	36	11.60	11.70	-35	3,703	-0.95%
2020/10/12	1	11.65	0.5	11.75	11.70	0.6	3,776	0.01%
2020/10/08	0	0.00	1	11.70	11.75	-1	3,915	-0.03%
2020/10/07	1	11.65	0	0.00	11.75	1	4,148	0.02%
2020/10/06	1.7	11.74	10	11.75	11.75	-8.3	4,452	-0.19%
2020/10/05	0	0.00	3	11.70	11.75	-3	4,628	-0.06%
2020/09/30	0.1	11.80	7	11.71	11.75	-6.9	4,742	-0.15%
2020/09/29	0	0.00	2	11.60	11.75	-2	4,814	-0.04%
2020/09/28	1	11.50	0	0.00	11.55	1	4,930	0.02%
2020/09/25	4	11.40	0.1	11.50	11.40	3.9	5,051	0.08%
2020/09/24	5	11.43	0	0.00	11.40	5	5,076	0.10%
2020/09/23	3	11.62	0	0.00	11.65	3	5,088	0.06%
2020/09/18	10.4	11.90	1	11.95	11.95	9.4	5,041	0.19%
2020/09/17	10.8	11.90	0.1	11.95	11.95	10.7	5,049	0.21%
2020/09/16	1	11.90	2	11.85	11.85	-1	5,009	-0.02%
2020/09/14	2	11.80	0.1	11.85	11.85	1.9	5,069	0.04%
2020/09/11	0.6	11.90	20	11.85	11.85	-19.4	5,094	-0.38%
2020/09/10	0	0.00	1	11.80	11.90	-1	5,093	-0.02%
2020/09/09	0	0.00	8	11.70	11.80	-8	5,100	-0.16%
2020/09/08	0	0.00	2	11.65	11.65	-2	5,106	-0.04%
2020/09/04	1.6	11.47	1	11.45	11.50	0.6	5,230	0.01%
2020/09/03	10	11.60	1	11.55	11.55	9	5,282	0.17%
2020/09/01	0.7	11.60	0	0.00	11.60	0.7	5,338	0.01%
2020/08/31	1	11.60	0	0.00	11.55	1	5,397	0.02%
2020/08/28	20	11.55	2	11.60	11.60	18	5,441	0.33%
2020/08/26	3	11.60	0	0.00	11.55	3	5,583	0.05%
2020/08/24	2	11.50	0	0.00	11.55	2	5,831	0.03%
2020/08/20	0	0.00	2	11.70	11.50	-2	5,880	-0.03%
2020/08/19	1	11.70	0	0.00	11.70	1	5,830	0.02%
2020/08/17	3	11.72	0	0.00	11.70	3	5,927	0.05%
2020/08/13	0.3	11.80	0	0.00	11.75	0.3	6,014	0.00%
2020/08/12	10	11.74	0	0.00	11.80	10	6,014	0.17%
2020/08/11	3.5	11.89	0	0.00	11.90	3.5	5,994	0.06%
2020/08/07	7	11.71	0.1	11.75	11.75	6.9	5,890	0.12%
2020/07/31	5	11.35	1	11.40	11.35	4	6,042	0.07%
2020/07/30	2.1	11.40	0	0.00	11.40	2.1	6,057	0.03%
2020/07/29	5	11.45	0	0.00	11.45	5	6,086	0.08%
2020/07/28	3	11.22	1	11.20	11.25	2	6,117	0.03%
2020/07/27	8	11.31	3	11.30	11.35	5	6,113	0.08%
2020/07/24	5	11.48	0	0.00	11.45	5	6,091	0.08%
2020/07/23	10	11.60	0	0.00	11.60	10	6,056	0.17%
2020/07/21	6	11.60	9	11.59	11.70	-3	6,076	-0.05%
2020/07/20	1	11.55	0	0.00	11.55	1	5,992	0.02%
2020/07/17	7	11.64	0	0.00	11.65	7	5,994	0.12%
2020/07/15	16	11.58	2	11.65	11.75	14	6,034	0.23%
2020/07/14	3	11.47	0	0.00	11.45	3	5,969	0.05%
2020/07/13	10	12.20	23	12.15	12.20	-13	5,788	-0.22%
2020/07/10	25	12.13	1	12.05	12.10	24	5,545	0.43%
2020/07/09	29	12.11	1	12.10	12.10	28	5,424	0.52%
2020/07/08	0	0.00	1	12.10	12.10	-1	5,346	-0.02%
2020/07/07	1	12.25	0	0.00	12.10	1	5,295	0.02%
2020/07/06	2.2	12.11	34	12.08	12.25	-31.8	5,198	-0.61%
2020/07/03	2	11.95	23	12.00	12.00	-21	5,080	-0.41%
2020/07/02	2	11.90	6	11.88	11.95	-4	5,050	-0.08%
2020/07/01	1.2	11.81	0	0.00	11.85	1.2	4,969	0.02%
2020/06/30	1.1	11.80	0	0.00	11.75	1.1	4,929	0.02%
2020/06/29	1	11.70	0	0.00	11.75	1	4,965	0.02%
2020/06/24	7	11.79	0	0.00	11.80	7	4,982	0.14%
2020/06/23	7	11.80	0	0.00	11.85	7	5,052	0.14%
2020/06/22	2	11.83	5	11.80	11.85	-3	5,070	-0.06%
2020/06/19	1	11.80	1	11.75	11.85	0	5,190	0.00%
2020/06/17	5	11.80	0.5	11.80	11.75	4.5	5,453	0.08%
2020/06/16	29	11.80	10	11.80	11.85	19	5,713	0.33%
2020/06/15	2	11.60	0	0.00	11.75	2	5,852	0.03%
2020/06/12	2	11.50	0	0.00	11.60	2	5,896	0.03%
2020/06/11	11	11.71	21	11.80	11.70	-10	5,905	-0.17%
2020/06/10	0	0.00	5	11.80	11.85	-5	5,920	-0.08%
2020/06/09	14	11.75	0	0.00	11.75	14	6,047	0.23%
2020/06/08	0	0.00	5	11.75	11.75	-5	6,161	-0.08%
2020/06/05	8	11.70	0	0.00	11.75	8	6,137	0.13%
2020/06/04	1	11.75	55	11.80	11.75	-54	6,170	-0.88%
2020/06/03	2	11.75	0	0.00	11.80	2	6,219	0.03%
2020/06/02	3	11.70	0	0.00	11.70	3	6,120	0.05%
2020/06/01	1	11.65	40	11.58	11.65	-39	6,111	-0.64%
2020/05/29	14	11.32	0	0.00	11.30	14	6,028	0.23%
2020/05/28	6	11.61	0	0.00	11.60	6	5,917	0.10%
2020/05/26	5	11.55	5	11.58	11.65	0	6,086	0.00%
2020/05/25	2	11.53	22	11.50	11.50	-20	6,032	-0.33%
2020/05/22	7	11.60	1	11.60	11.55	6	6,000	0.10%
2020/05/21	2.1	11.50	4	11.55	11.60	-1.9	5,955	-0.03%
2020/05/20	0	0.00	15	11.40	11.45	-15	5,910	-0.25%
2020/05/19	20.2	11.45	0	0.00	11.40	20.2	5,876	0.34%
2020/05/18	0.1	11.40	0	0.00	11.35	0.1	5,856	0.00%
2020/05/15	1	11.25	0	0.00	11.25	1	5,804	0.02%
2020/05/14	0.2	11.25	0	0.00	11.20	0.2	5,802	0.00%
2020/05/12	11	11.15	0	0.00	11.20	11	5,763	0.19%
2020/05/11	0.3	11.25	50	11.15	11.20	-49.7	5,698	-0.87%
2020/05/08	3	10.95	30	10.95	10.95	-27	5,624	-0.48%
2020/05/07	2	10.85	0	0.00	10.90	2	5,609	0.04%
2020/05/06	2	10.80	0	0.00	10.80	2	5,601	0.04%
2020/05/04	30	10.78	0	0.00	10.80	30	5,610	0.53%
2020/04/30	1	11.00	36	10.90	10.95	-35	5,559	-0.63%
2020/04/22	10	10.50	1	10.50	10.50	9	5,750	0.16%
2020/04/21	4	10.55	20	10.65	10.50	-16	5,742	-0.28%
2020/04/17	35	10.71	0	0.00	10.65	35	5,692	0.61%
2020/04/16	20	10.65	0	0.00	10.60	20	5,648	0.35%
2020/04/14	2.1	10.60	9	10.51	10.60	-6.9	5,687	-0.12%
2020/04/13	0	0.00	2.2	10.46	10.55	-2.2	5,781	-0.04%
2020/04/10	10	10.50	0	0.00	10.55	10	5,792	0.17%
2020/04/09	10	10.45	5	10.45	10.50	5	5,840	0.09%
2020/04/07	0	0.00	10	10.35	10.35	-10	5,970	-0.17%
2020/04/06	4	10.18	1	10.25	10.25	3	5,987	0.05%
2020/04/01	1	10.25	0	0.00	10.30	1	5,981	0.02%
2020/03/31	6	10.29	2	10.20	10.35	4	6,069	0.07%
2020/03/30	6	10.05	5	10.10	10.20	1	5,996	0.02%
2020/03/27	4	10.24	0	0.00	10.25	4	5,947	0.07%
2020/03/26	12	10.06	10	10.15	10.15	2	5,837	0.03%
2020/03/25	19	10.16	25	10.20	10.20	-6	5,815	-0.10%
2020/03/24	25	9.94	0	0.00	9.94	25	5,651	0.44%
2020/03/23	19	9.05	1	9.08	9.60	18	5,452	0.33%
2020/03/20	26	9.69	45	9.63	9.60	-19	5,334	-0.36%
2020/03/19	82	8.98	43	10.39	10.50	39	5,056	0.77%
2020/03/18	17	9.47	0	0.00	9.62	17	4,844	0.35%
2020/03/17	51	9.58	26	9.54	9.65	25	4,770	0.52%
2020/03/16	16	9.94	0	0.00	9.96	16	4,644	0.34%
2020/03/13	6	9.99	3	9.97	10.20	3	4,578	0.07%
2020/03/12	0	0.00	6	10.55	10.60	-6	4,404	-0.14%
2020/03/11	0.1	11.00	0	11.00	10.95	0.1	4,237	0.00%
2020/03/10	16	10.74	2	10.75	10.95	14	4,211	0.33%
2020/03/09	16	10.99	1	10.95	10.95	15	4,118	0.36%
2020/03/04	5.1	11.15	0	0.00	11.25	5.1	3,965	0.13%
2020/03/02	21	11.12	0	0.00	11.15	21	3,925	0.53%
2020/02/27	8	11.38	0	0.00	11.35	8	3,887	0.21%
2020/02/26	10	11.55	0	0.00	11.55	10	3,785	0.26%
2020/02/24	1	11.55	0	0.00	11.55	1	3,752	0.03%
2020/02/21	1	11.60	0	0.00	11.65	1	3,728	0.03%
2020/02/11	2	11.65	5	11.70	11.70	-3	3,613	-0.08%
2020/02/10	1	11.70	0	0.00	11.75	1	3,595	0.03%
2020/02/07	11	11.80	0.9	11.85	11.80	10.1	3,564	0.28%
2020/02/06	8	11.88	37	11.85	11.90	-29	3,586	-0.81%
2020/02/05	12	11.74	0	0.00	11.75	12	3,539	0.34%
2020/02/04	3	11.73	0	0.00	11.75	3	3,511	0.09%
2020/02/03	0	0.00	5.1	11.60	11.65	-5.1	3,512	-0.14%
2020/01/31	6	11.70	0	0.00	11.75	6	3,421	0.18%
2020/01/30	0	0.00	38	11.64	11.60	-38	3,372	-1.13%
2020/01/20	2	11.95	6	11.95	12.00	-4	3,211	-0.13%
2020/01/13	1	11.85	0	0.00	11.90	1	3,147	0.03%
2020/01/08	2	11.73	0	0.00	11.70	2	3,109	0.06%
2020/01/07	5	11.83	1	11.65	11.90	4	3,007	0.13%
2020/01/06	2	11.50	1	11.50	11.55	1	2,875	0.03%
2020/01/03	1.9	11.45	5	11.50	11.50	-3.1	2,830	-0.11%
2020/01/02	4	11.40	0	0.00	11.35	4	2,771	0.14%
2019/12/31	0	0.00	5	11.30	11.25	-5	2,600	-0.19%
2019/12/16	0	0.00	0	10.95	10.95	0	2,391	0.00%
2019/12/11	12	10.91	0	0.00	10.90	12	2,377	0.50%
2019/12/10	1	10.90	0	0.00	10.95	1	2,406	0.04%
2019/12/05	2	10.95	0	0.00	10.95	2	2,495	0.08%
2019/12/04	1	10.95	10.1	10.95	11.00	-9.1	2,517	-0.36%
2019/12/03	0.9	11.00	0	0.00	10.95	0.9	2,553	0.04%
2019/12/02	0	0.00	10	11.00	11.00	-10	2,582	-0.39%
2019/11/28	3	11.00	0	0.00	10.95	3	2,611	0.11%
2019/11/21	10	10.90	0	0.00	10.90	10	2,555	0.39%
2019/11/12	0	0.00	9	10.95	11.00	-9	2,605	-0.35%
2019/11/11	0	0.00	2	10.95	10.95	-2	2,626	-0.08%
2019/11/08	6	10.95	0	0.00	11.00	6	2,679	0.22%
2019/11/05	0	0.00	10	10.90	10.90	-10	2,761	-0.36%
2019/11/01	0	0.00	0	10.90	10.85	0	2,987	0.00%
2019/10/31	3	10.83	0	0.00	10.90	3	3,075	0.10%
2019/10/16	30	10.70	30	10.75	10.70	0	3,328	0.00%
2019/10/15	2	10.80	0	0.00	10.70	2	3,336	0.06%
2019/10/09	10	10.70	0	0.00	10.70	10	3,371	0.30%
2019/10/03	0	0.00	7	10.64	10.65	-7	3,360	-0.21%
2019/09/27	20	10.75	1	10.70	10.70	19	3,372	0.56%
2019/09/26	20	10.75	20	10.80	10.80	0	3,374	0.00%
2019/09/25	5	10.75	0	0.00	10.75	5	3,373	0.15%
2019/09/24	20	10.85	0	0.00	10.85	20	3,363	0.59%
2019/09/23	4	10.95	0	0.00	10.95	4	3,350	0.12%
2019/09/20	20	10.85	20	10.90	10.95	0	3,328	0.00%
2019/09/19	0	0.00	20	10.90	10.85	-20	3,218	-0.62%
2019/09/18	10	10.80	0	0.00	10.80	10	3,203	0.31%
2019/09/11	20	10.80	0	0.00	10.80	20	3,286	0.61%
2019/09/10	20	10.80	20	10.85	10.85	0	3,279	0.00%
2019/09/09	40	10.80	40	10.80	10.85	0	3,262	0.00%
2019/09/06	20	10.70	20	10.75	10.70	0	3,178	0.00%
2019/09/05	15	10.65	15	10.70	10.70	0	3,144	0.00%
2019/08/30	2	10.40	6	10.40	10.45	-4	3,153	-0.13%
2019/08/29	3	10.40	3	10.40	10.40	0	3,138	0.00%
2019/08/27	1	10.30	0	0.00	10.30	1	3,132	0.03%
2019/08/21	2	10.40	0	0.00	10.35	2	3,196	0.06%
2019/08/16	2	10.25	0	0.00	10.30	2	3,203	0.06%
2019/08/15	2	10.25	0	0.00	10.25	2	3,193	0.06%
2019/08/14	0	0.00	20	10.35	10.35	-20	3,177	-0.63%
2019/08/08	2	10.35	0	0.00	10.40	2	3,044	0.07%
2019/08/07	1	10.25	0	0.00	10.25	1	2,979	0.03%
2019/08/02	8	10.89	0	0.00	10.90	8	2,711	0.30%
2019/08/01	2	11.13	0	0.00	11.00	2	2,632	0.08%
2019/07/29	0.4	11.00	0	0.00	11.05	0.4	2,404	0.02%
2019/07/15	0	0.00	2	10.90	10.95	-2	2,129	-0.09%
2019/07/08	1	10.65	0	0.00	10.65	1	2,021	0.05%
2019/06/27	0	0.00	2	10.70	10.70	-2	2,094	-0.10%
2019/06/26	2	10.65	1	10.65	10.65	1	2,112	0.05%
2019/06/24	0	0.00	0	10.65	10.70	0	2,132	0.00%
2019/06/19	0	0.00	1	10.50	10.55	-1	2,104	-0.05%
2019/06/14	1	10.35	0	0.00	10.35	1	2,104	0.05%
2019/06/13	4	10.35	0	0.00	10.30	4	2,135	0.19%
2019/06/10	13	10.50	0	0.00	10.55	13	2,186	0.59%
2019/06/04	10	10.55	0	0.00	10.55	10	2,153	0.46%
2019/05/27	0	0.00	3	10.40	10.40	-3	2,108	-0.14%
2019/05/24	0.8	10.35	0	0.00	10.35	0.8	2,107	0.04%
2019/05/23	10	10.40	0	0.00	10.35	10	2,092	0.48%
2019/05/16	4	10.25	0	0.00	10.25	4	2,101	0.19%
2019/05/13	0	0.00	7.8	10.30	10.30	-7.8	2,083	-0.38%
2019/05/10	0	0.00	2	10.35	10.30	-2	2,109	-0.09%
2019/05/09	3	10.35	0	0.00	10.35	3	2,125	0.14%
2019/04/29	0	0.00	2	10.33	10.35	-2	2,049	-0.10%
2019/04/25	0	0.00	1	10.30	10.30	-1	2,025	-0.05%
2019/04/15	1	10.40	0	0.00	10.40	1	2,016	0.05%
2019/04/11	0	0.00	10	10.40	10.35	-10	2,017	-0.50%
2019/04/09	0	0.00	2	10.40	10.45	-2	2,062	-0.10%
2019/04/08	11	10.35	0	0.00	10.45	11	2,056	0.53%
2019/04/03	5	10.35	0	0.00	10.40	5	2,048	0.24%
2019/04/01	1	10.50	0	0.00	10.50	1	2,040	0.05%
2019/03/21	0	0.00	10	10.40	10.45	-10	2,051	-0.49%
2019/03/20	0	0.00	41	10.25	10.35	-41	2,029	-2.02%
2019/03/18	0	0.00	0.1	10.25	10.30	-0.1	2,006	0.00%
2019/03/15	2	10.25	2	10.15	10.25	0	1,982	0.00%
2019/03/14	0	0.00	10	10.10	10.10	-10	1,906	-0.52%
2019/03/12	1	10.10	0	0.00	10.10	1	1,906	0.05%
2019/03/06	10.8	10.15	0	0.00	10.10	10.8	1,894	0.57%
2019/03/05	10	10.10	0	0.00	10.10	10	1,879	0.53%
2019/03/04	0	0.00	4	10.10	10.15	-4	1,858	-0.22%
2019/02/21	0	0.00	1.2	10.00	10.00	-1.2	1,773	-0.07%
2019/01/30	5	9.90	0	0.00	9.90	5	1,724	0.29%
2019/01/10	2	9.76	0	0.00	9.78	2	2,368	0.08%
2019/01/02	2	9.50	0	0.00	9.55	2	2,642	0.08%
2018/12/19	4	9.58	0	0.00	9.58	4	2,713	0.15%
2018/12/12	3	9.86	0	0.00	9.90	3	2,610	0.11%
2018/12/06	0	0.00	22	9.90	9.94	-22	2,680	-0.82%
2018/11/27	1	9.88	0	0.00	9.91	1	2,696	0.04%
2018/11/20	1	9.96	0	0.00	9.94	1	2,849	0.04%
2018/11/09	0	0.00	0.5	10.00	9.97	-0.5	3,030	-0.02%
2018/11/06	1	9.87	0	0.00	9.90	1	3,115	0.03%
2018/11/02	2	9.89	0	0.00	9.88	2	3,244	0.06%
2018/10/29	2	9.68	0	0.00	9.57	2	3,333	0.06%
2018/10/24	1	9.97	4	9.96	10.05	-3	3,953	-0.08%
2018/10/23	4	10.00	0	0.00	10.00	4	4,052	0.10%
2018/10/19	2	10.05	1	10.05	10.05	1	4,194	0.02%
2018/10/18	0	0.00	1	10.15	10.15	-1	3,995	-0.03%
2018/10/16	2	10.15	0	0.00	10.25	2	4,063	0.05%
2018/10/15	2	10.15	0	0.00	10.30	2	4,026	0.05%
2018/10/12	0	0.00	31	10.16	10.25	-31	4,026	-0.77%
2018/10/11	19	10.15	12	10.10	10.20	7	3,983	0.18%
2018/10/09	2.6	10.60	0.2	10.60	10.50	2.3	3,851	0.06%
2018/10/08	5	10.45	0	0.00	10.45	5	3,856	0.13%
2018/10/04	0	0.00	0.1	10.55	10.50	-0.1	3,815	0.00%
2018/09/28	0	0.00	4	10.70	10.70	-4	3,862	-0.10%
2018/09/27	0	0.00	6	10.67	10.75	-6	3,803	-0.16%
2018/09/25	1	10.55	0	0.00	10.65	1	3,744	0.03%
2018/09/10	2	10.40	0	10.50	10.45	2	3,949	0.05%
2018/09/06	0.9	10.55	0	0.00	10.45	0.9	4,044	0.02%
2018/09/04	32	10.62	0	0.00	10.65	32	4,076	0.78%
2018/08/31	6	10.68	0	0.00	10.60	6	4,155	0.14%
2018/08/28	10	10.50	0	0.00	10.55	10	4,190	0.24%
2018/08/27	20	10.45	0	0.00	10.50	20	4,157	0.48%
2018/08/24	10	10.45	0	0.00	10.50	10	4,158	0.24%
2018/08/21	0	0.00	1	10.40	10.45	-1	4,299	-0.02%
2018/08/13	10	10.40	0	0.00	10.40	10	4,256	0.23%
2018/08/10	10	10.60	0	0.00	10.60	10	4,191	0.24%
2018/08/09	0	0.00	3	10.75	10.75	-3	4,084	-0.07%
2018/08/08	2	10.70	5	10.80	10.75	-3	4,093	-0.07%
2018/08/02	5	10.70	22	10.70	10.65	-17	4,079	-0.42%
2018/08/01	24	11.43	0	0.00	11.45	24	3,835	0.63%
2018/07/31	0	0.00	10	11.20	11.25	-10	3,500	-0.29%
2018/07/30	2	11.05	25	11.08	11.10	-23	3,342	-0.69%
2018/07/24	0	0.00	3	10.90	10.95	-3	3,076	-0.10%
2018/07/19	2	10.80	0	0.00	10.80	2	2,991	0.07%
2018/07/16	0	0.00	10	10.80	10.80	-10	3,023	-0.33%
2018/07/13	1	10.75	0	0.00	10.75	1	3,028	0.03%
2018/07/11	5	10.65	0	0.00	10.70	5	3,111	0.16%
2018/07/06	5	10.55	3	10.63	10.55	2	3,153	0.06%
2018/07/02	0	0.00	20	10.70	10.70	-20	3,242	-0.62%
2018/06/26	1	10.85	0	0.00	10.85	1	3,367	0.03%
2018/06/25	0	0.00	5	10.90	10.85	-5	3,406	-0.15%
2018/06/22	10	10.80	0	0.00	10.80	10	3,382	0.30%
2018/06/21	15	10.92	12	10.95	10.90	3	3,355	0.09%
2018/06/20	11	10.95	30	10.90	10.95	-19	3,362	-0.57%
2018/06/19	3	10.80	0	0.00	10.90	3	3,282	0.09%
2018/06/15	1	10.80	0	0.00	10.80	1	3,196	0.03%
2018/06/14	1	10.70	0	0.00	10.70	1	3,149	0.03%
2018/06/13	1	10.70	0	0.00	10.65	1	3,144	0.03%
2018/06/12	2	10.65	0	0.00	10.65	2	3,205	0.06%
2018/06/08	1	10.60	0	0.00	10.65	1	3,113	0.03%
2018/06/07	20	10.65	0	0.00	10.65	20	3,094	0.65%
2018/06/06	0	0.00	1	10.55	10.55	-1	3,070	-0.03%
2018/06/04	7	10.51	0	0.00	10.50	7	3,022	0.23%
2018/06/01	5	10.55	0	0.00	10.50	5	3,006	0.17%
2018/05/31	5	10.45	0	0.00	10.45	5	2,997	0.17%
2018/05/30	27	10.46	0	0.00	10.50	27	2,946	0.92%
2018/05/25	10	10.50	2	10.50	10.50	8	2,866	0.28%
2018/05/23	25	10.48	0	0.00	10.45	25	2,918	0.86%
2018/05/22	10	10.50	0	0.00	10.50	10	2,904	0.34%
2018/05/17	1	10.50	0	0.00	10.45	1	2,994	0.03%
2018/05/15	0	0.00	1	10.40	10.45	-1	3,086	-0.03%
2018/05/14	2	10.40	0	0.00	10.40	2	3,230	0.06%
2018/05/11	0	0.00	3	10.45	10.45	-3	3,262	-0.09%
2018/05/04	0	0.00	1	10.45	10.45	-1	3,269	-0.03%
2018/05/02	10	10.45	3	10.50	10.50	7	3,302	0.21%
2018/04/30	15	10.30	0.8	10.30	10.35	14.2	3,320	0.43%
2018/04/24	10	10.20	0	0.00	10.20	10	3,855	0.26%
2018/04/23	40	10.25	0	0.00	10.30	40	3,957	1.01%
2018/04/19	0	0.00	1	10.25	10.25	-1	4,191	-0.02%
2018/04/17	0.5	10.20	2	10.25	10.20	-1.5	4,323	-0.03%
2018/04/16	4.5	10.21	0	0.00	10.20	4.5	4,341	0.10%
2018/04/12	11	10.25	0	0.00	10.30	11	4,430	0.25%
2018/04/11	0	10.25	0	0.00	10.25	0	4,419	0.00%
2018/04/10	5	10.20	0	0.00	10.20	5	4,392	0.11%
2018/04/09	3	10.20	0	0.00	10.25	3	4,366	0.07%
2018/03/31	3	10.20	0	0.00	10.25	3	4,280	0.07%
2018/03/30	4	10.20	0	0.00	10.20	4	4,271	0.09%
2018/03/27	4	10.08	0	0.00	10.05	4	4,141	0.10%
2018/03/26	0	0.00	10	10.00	10.05	-10	4,185	-0.24%
2018/03/23	5	10.00	0	0.00	10.05	5	4,225	0.12%
2018/03/21	0	0.00	18	10.13	10.10	-18	4,199	-0.43%
2018/03/15	0	9.98	0	0.00	9.99	0	4,068	0.00%
2018/03/12	0	0.00	0.3	9.96	10.00	-0.3	4,054	-0.01%
2018/03/08	16	9.85	0	0.00	9.85	16	4,031	0.40%
2018/03/07	1	9.85	0	0.00	9.84	1	4,041	0.02%
2018/03/02	5	9.90	0	0.00	9.88	5	4,053	0.12%
2018/02/27	2	10.00	0	0.00	10.00	2	3,990	0.05%
2018/02/26	4	9.99	0	0.00	10.00	4	3,962	0.10%
2018/02/21	0	0.00	5.9	9.83	9.94	-5.9	3,949	-0.15%
2018/02/09	1.1	9.48	5	9.50	9.63	-3.9	3,864	-0.10%
2018/02/07	1	9.64	0	0.00	9.63	1	3,774	0.03%
2018/02/06	1	9.45	0	0.00	9.48	1	3,668	0.03%
2018/02/05	2	9.87	5	9.84	9.90	-3	3,488	-0.09%
2018/01/23	0	0.00	11	10.15	10.15	-11	3,075	-0.36%
2018/01/22	0	0.00	11.3	10.05	10.15	-11.3	2,987	-0.38%
2018/01/19	5	9.98	0	0.00	9.98	5	2,801	0.18%
2018/01/16	0	0.00	1	9.75	9.70	-1	2,352	-0.04%
2018/01/15	1	9.69	0	0.00	9.65	1	2,187	0.05%
2018/01/12	4	9.54	0	0.00	9.56	4	2,059	0.19%
2018/01/11	1	9.53	0.8	9.52	9.54	0.2	1,954	0.01%
2018/01/10	22	9.51	0	0.00	9.51	22	1,891	1.16%
2018/01/08	10	9.51	0	0.00	9.51	10	1,790	0.56%
2018/01/05	1	9.48	0	0.00	9.49	1	1,700	0.06%
2018/01/03	5	9.49	0	0.00	9.48	5	1,718	0.29%
2018/01/02	0	0.00	0.1	9.48	9.49	-0.1	1,710	-0.01%