國票金 (2889)-富邦-南屯券商分點個股進出

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
13.60
漲跌
▲0.15
漲幅
+1.12%
成交量
12,070張
產業
上市金融類股
718人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4.6	13.58	0.1	13.60	13.60	4.5	7,294	0.06%
2024/04/18	2	13.50	0	0.00	13.45	2	7,120	0.03%
2024/04/17	14.1	13.52	5	13.70	13.50	9.1	6,808	0.13%
2024/04/16	1	13.60	0	0.00	13.60	1	6,670	0.01%
2024/04/12	0	0.00	2	13.85	13.85	-2	6,556	-0.03%
2024/04/11	0.1	13.90	0	0.00	13.90	0.1	6,530	0.00%
2024/04/10	4.1	13.95	8.3	13.90	13.95	-4.2	6,542	-0.06%
2024/04/09	4	13.95	0	0.00	14.00	4	6,541	0.06%
2024/04/08	2	13.90	3	13.83	13.90	-1	6,433	-0.02%
2024/04/03	0.2	13.85	5	13.80	13.80	-4.8	6,464	-0.07%
2024/04/02	2.1	13.80	0.2	13.85	13.90	1.9	6,504	0.03%
2024/04/01	0	0.00	1	13.95	13.90	-1	6,695	-0.01%
2024/03/29	0.1	13.80	38.6	13.90	13.90	-38.5	6,883	-0.56%
2024/03/28	1	13.85	6	13.88	13.90	-5	6,807	-0.07%
2024/03/27	0	13.70	5	13.85	13.85	-5	6,739	-0.07%
2024/03/26	2	13.77	1	13.80	13.70	1	6,665	0.02%
2024/03/25	0	13.80	2	13.75	13.70	-2	6,601	-0.03%
2024/03/22	1	13.60	10	13.65	13.70	-9	6,517	-0.14%
2024/03/21	0.9	13.55	0	0.00	13.60	0.9	6,420	0.01%
2024/03/20	1	13.50	13	13.50	13.50	-12	6,353	-0.19%
2024/03/19	5	13.60	0	0.00	13.60	5	6,277	0.08%
2024/03/18	17	13.76	2	13.65	13.65	15	6,245	0.24%
2024/03/15	19	13.85	30.3	13.78	13.90	-11.3	6,083	-0.19%
2024/03/14	1,411	13.91	1,401.7	13.74	13.80	9.3	5,660	0.16%	大買/大賣/
2024/03/13	8	12.72	38.4	12.66	12.75	-30.4	4,501	-0.67%
2024/03/12	0	0.00	2	12.60	12.70	-2	4,516	-0.04%
2024/03/11	20	12.60	16.1	12.60	12.65	3.9	4,513	0.09%
2024/03/08	3	12.55	6	12.53	12.50	-3	4,500	-0.07%
2024/03/07	1	12.60	21.6	12.60	12.60	-20.6	4,443	-0.46%
2024/03/06	11	12.40	26.2	12.40	12.40	-15.2	4,321	-0.35%
2024/03/05	5	12.33	0.2	12.33	12.35	4.8	4,310	0.11%
2024/03/04	4	12.20	0.1	12.25	12.20	3.9	4,251	0.09%
2024/03/01	0.1	12.25	0.2	12.28	12.25	-0.1	4,298	0.00%
2024/02/29	1	12.30	4.2	12.31	12.30	-3.2	4,317	-0.07%
2024/02/27	10	12.10	0	0.00	12.10	10	4,208	0.24%
2024/02/26	10	12.15	0	0.00	12.10	10	4,199	0.24%
2024/02/23	0.4	12.12	0	0.00	12.10	0.4	4,204	0.01%
2024/02/22	0	0.00	7.6	12.15	12.15	-7.6	4,229	-0.18%
2024/02/21	0	0.00	1	12.25	12.15	-1	4,223	-0.02%
2024/02/19	0	0.00	0.2	12.20	12.30	-0.2	4,232	0.00%
2024/02/16	2	12.13	0	0.00	12.15	2	4,211	0.05%
2024/02/15	5	12.20	0.5	12.15	12.20	4.5	4,204	0.11%
2024/02/05	11	12.25	2	12.25	12.25	9	4,176	0.22%
2024/02/02	2.2	12.11	36	12.11	12.15	-33.8	4,052	-0.83%
2024/02/01	0.1	11.95	15	12.00	11.95	-14.9	4,008	-0.37%
2024/01/31	0.1	12.00	0	0.00	11.95	0.1	3,993	0.00%
2024/01/30	1	11.90	0	0.00	11.90	1	3,990	0.03%
2024/01/26	6	11.90	0	0.00	11.95	6	3,975	0.15%
2024/01/24	7.2	11.95	0	0.00	11.95	7.2	4,020	0.18%
2024/01/23	0	0.00	4	11.95	12.00	-4	4,018	-0.10%
2024/01/22	0.4	12.05	0	0.00	11.90	0.4	4,019	0.01%
2024/01/19	0	0.00	12.4	11.95	11.95	-12.4	4,011	-0.31%
2024/01/17	8.3	11.84	1	11.85	11.75	7.3	3,981	0.18%
2024/01/16	7.5	11.88	0	0.00	11.85	7.5	3,931	0.19%
2024/01/12	11.5	12.05	0	0.00	12.05	11.5	3,859	0.30%
2024/01/11	2.2	12.10	1	12.10	12.05	1.2	3,861	0.03%
2024/01/10	1.5	12.10	0.1	12.10	12.05	1.4	3,856	0.04%
2024/01/09	1	12.25	0.1	12.25	12.25	0.9	3,819	0.02%
2024/01/08	13	12.31	1.1	12.30	12.30	11.9	3,774	0.32%
2024/01/05	0.7	12.25	1.1	12.30	12.30	-0.4	3,741	-0.01%
2024/01/04	1	12.20	5.1	12.30	12.25	-4.1	3,715	-0.11%
2024/01/03	20.9	12.22	0	0.00	12.25	20.9	3,686	0.57%
2024/01/02	0	0.00	30.2	12.35	12.30	-30.2	3,607	-0.84%
2023/12/29	5	12.26	1.9	12.25	12.25	3.1	3,547	0.09%
2023/12/28	1	12.20	4.1	12.18	12.25	-3.1	3,459	-0.09%
2023/12/27	27	12.19	8.2	12.18	12.20	18.8	3,353	0.56%
2023/12/26	14.3	11.89	12.2	11.90	11.95	2.1	3,094	0.07%
2023/12/25	2	11.55	0.1	11.60	11.55	1.9	2,809	0.07%
2023/12/20	0	0.00	3.1	11.60	11.55	-3.1	2,856	-0.11%
2023/12/19	0	0.00	1.1	11.55	11.55	-1.1	2,853	-0.04%
2023/12/18	1.1	11.60	0.2	11.60	11.65	0.9	2,858	0.03%
2023/12/15	2	11.60	23.1	11.60	11.55	-21.1	2,835	-0.74%
2023/12/14	9	11.60	0	0.00	11.60	9	2,777	0.32%
2023/12/13	1	11.40	1	11.35	11.40	0	2,701	0.00%
2023/12/12	4.7	11.41	0	0.00	11.40	4.7	2,792	0.17%
2023/12/11	0.8	11.45	0	0.00	11.40	0.8	2,765	0.03%
2023/12/08	14	11.50	0	0.00	11.45	14	2,716	0.52%
2023/12/07	3.7	11.51	0	0.00	11.50	3.7	2,673	0.14%
2023/12/06	3	11.60	0.1	11.65	11.60	2.9	2,551	0.11%
2023/12/05	0	0.00	0.1	11.65	11.60	-0.1	2,497	0.00%
2023/12/04	0	0.00	0.1	11.60	11.60	-0.1	2,448	0.00%
2023/12/01	0.7	11.65	0.3	11.60	11.60	0.4	2,397	0.02%
2023/11/30	0.5	11.60	0.1	11.60	11.55	0.4	2,349	0.02%
2023/11/29	4	11.60	3.3	11.57	11.60	0.8	2,309	0.03%
2023/11/28	1	11.65	1.3	11.65	11.60	-0.3	2,277	-0.01%
2023/11/27	0	0.00	0.1	11.60	11.55	-0.1	2,227	-0.01%
2023/11/24	0.5	11.55	0.1	11.60	11.60	0.4	2,203	0.02%
2023/11/22	5	11.60	0.3	11.65	11.65	4.7	2,176	0.22%
2023/11/21	0.5	11.60	0.2	11.63	11.65	0.3	2,195	0.02%
2023/11/20	10	11.65	4.2	11.60	11.60	5.8	2,141	0.27%
2023/11/17	2	11.65	12.2	11.60	11.65	-10.2	2,140	-0.48%
2023/11/16	0	0.00	0.2	11.60	11.60	-0.2	2,142	-0.01%
2023/11/15	0	0.00	1	11.55	11.60	-1	2,120	-0.05%
2023/11/14	1	11.45	3	11.43	11.50	-2	2,105	-0.10%
2023/11/13	3	11.40	0.3	11.47	11.40	2.7	2,108	0.13%
2023/11/10	1	11.45	3	11.45	11.45	-2	2,098	-0.10%
2023/11/09	0	0.00	0.2	11.57	11.50	-0.2	2,078	-0.01%
2023/11/08	0	0.00	0.2	11.58	11.60	-0.2	2,109	-0.01%
2023/11/07	0	0.00	0.3	11.60	11.55	-0.3	2,111	-0.02%
2023/11/06	0	11.65	0.3	11.62	11.65	-0.3	2,107	-0.01%
2023/11/03	0	0.00	5.2	11.60	11.60	-5.2	2,105	-0.25%
2023/11/02	0.2	11.55	0.2	11.58	11.70	0	2,122	0.00%
2023/11/01	0	11.50	0.6	11.55	11.55	-0.6	2,083	-0.03%
2023/10/31	0.4	11.55	2.1	11.50	11.50	-1.8	2,081	-0.08%
2023/10/30	1	11.50	0.2	11.55	11.50	0.8	2,149	0.04%
2023/10/26	2	11.55	6	11.60	11.55	-4	2,273	-0.18%
2023/10/25	1	11.65	0.5	11.75	11.60	0.5	2,299	0.02%
2023/10/20	0.3	11.65	0	0.00	11.60	0.3	2,464	0.01%
2023/10/16	0	0.00	0.1	11.80	11.80	-0.1	2,615	0.00%
2023/10/13	0	0.00	0.1	11.80	11.85	-0.1	2,727	0.00%
2023/10/12	0	0.00	10	11.80	11.90	-10	2,778	-0.36%
2023/10/06	0	0.00	1	11.70	11.70	-1	2,987	-0.03%
2023/10/03	0	0.00	0.1	11.75	11.70	-0.1	3,099	0.00%
2023/10/02	1	11.65	0	0.00	11.65	1	3,139	0.03%
2023/09/28	0.2	11.65	1	11.65	11.65	-0.8	3,227	-0.02%
2023/09/26	1	11.65	0.1	11.70	11.60	1	3,348	0.03%
2023/09/20	0.1	11.80	0	0.00	11.75	0.1	3,321	0.00%
2023/09/19	0	0.00	1	11.80	11.80	-1	3,339	-0.03%
2023/09/12	0	0.00	10	11.70	11.85	-10	3,383	-0.30%
2023/09/08	0.7	11.75	0	0.00	11.80	0.7	3,381	0.02%
2023/09/07	0	11.80	0	0.00	11.75	0	3,424	0.00%
2023/09/06	0	0.00	0	11.80	11.75	0	3,464	0.00%
2023/09/04	0.1	11.80	1	11.75	11.75	-0.9	3,528	-0.03%
2023/09/01	2	11.80	8	11.85	11.80	-6	3,644	-0.16%
2023/08/31	5	11.80	0	0.00	11.90	5	3,686	0.14%
2023/08/25	1	11.70	0	0.00	11.70	1	3,887	0.03%
2023/08/24	1	11.80	0	0.00	11.75	1	3,883	0.03%
2023/08/23	1	11.80	0	0.00	11.75	1	3,924	0.03%
2023/08/22	0	0.00	1.1	11.75	11.75	-1.1	3,933	-0.03%
2023/08/17	2.1	11.60	0	0.00	11.65	2.1	4,131	0.05%
2023/08/16	0.1	11.75	5	11.80	11.70	-4.9	4,135	-0.12%
2023/08/15	4	11.79	0	0.00	11.80	4	4,142	0.10%
2023/08/14	3	11.80	34	11.80	11.75	-31	4,213	-0.74%
2023/08/11	0	0.00	0.7	11.95	11.95	-0.7	4,230	-0.02%
2023/08/10	1	11.95	0	0.00	11.95	1	4,259	0.02%
2023/08/09	0	0.00	16.2	12.00	12.00	-16.2	4,286	-0.38%
2023/08/08	2	12.00	0	0.00	11.95	2	4,312	0.05%
2023/08/04	0	0.00	3	12.00	11.95	-3	4,313	-0.07%
2023/08/02	0	0.00	1.2	12.05	12.00	-1.2	4,309	-0.03%
2023/07/31	15	12.07	1.1	12.14	12.00	13.9	4,240	0.33%
2023/07/28	0.1	12.05	1	12.05	12.00	-0.9	4,160	-0.02%
2023/07/27	6	11.95	0	0.00	12.00	6	4,120	0.15%
2023/07/26	0.2	11.95	0.7	11.93	11.95	-0.5	4,064	-0.01%
2023/07/25	0.1	11.80	0	0.00	11.80	0.1	4,019	0.00%
2023/07/24	10	11.70	2.2	11.66	11.70	7.9	4,009	0.20%
2023/07/21	6	11.80	1.4	11.76	11.75	4.6	3,974	0.12%
2023/07/20	0	0.00	0.3	11.78	11.75	-0.3	3,981	-0.01%
2023/07/19	0	0.00	0.1	11.80	11.70	-0.1	3,972	0.00%
2023/07/18	0.2	11.75	4.1	11.75	11.75	-3.9	3,934	-0.10%
2023/07/17	0	0.00	5.8	11.86	11.85	-5.8	3,853	-0.15%
2023/07/14	2	11.85	1.2	11.81	11.90	0.8	3,871	0.02%
2023/07/13	11	11.72	2.2	11.84	11.85	8.8	3,881	0.23%
2023/07/12	7.7	11.77	0	0.00	11.80	7.7	3,689	0.21%
2023/07/11	0.1	11.85	0	0.00	11.85	0.1	3,676	0.00%
2023/07/10	5.2	11.74	0	0.00	11.75	5.2	3,662	0.14%
2023/07/07	4	11.73	0	0.00	11.80	4	3,636	0.11%
2023/07/06	2.4	11.84	0	0.00	11.85	2.4	3,630	0.07%
2023/07/05	1.3	11.91	0	0.00	11.90	1.3	3,604	0.04%
2023/07/03	0	0.00	7	12.10	12.10	-7	3,633	-0.19%
2023/06/29	0	0.00	1	12.05	12.05	-1	4,095	-0.02%
2023/06/28	0	0.00	10.5	11.95	12.00	-10.5	4,305	-0.24%
2023/06/27	0	0.00	11	11.97	12.00	-11	4,393	-0.25%
2023/06/26	8	11.94	0	12.05	12.00	8	4,569	0.17%
2023/06/21	6.5	12.00	0	12.15	12.00	6.5	4,730	0.14%
2023/06/20	0	0.00	0.5	12.10	12.05	-0.5	5,161	-0.01%
2023/06/16	2	12.18	0.1	12.20	12.15	1.9	5,851	0.03%
2023/06/15	1	12.15	0	12.20	12.15	1	6,028	0.02%
2023/06/14	5	12.15	0	0.00	12.20	5	6,384	0.08%
2023/06/13	0.3	12.15	1	12.10	12.15	-0.7	6,587	-0.01%
2023/06/12	2	12.13	0	0.00	12.10	2	6,893	0.03%
2023/06/09	0.3	12.15	0	0.00	12.20	0.3	7,311	0.00%
2023/06/08	0	0.00	35.3	12.10	12.10	-35.3	7,398	-0.48%
2023/06/07	3	12.17	0	0.00	12.20	3	7,429	0.04%
2023/06/06	2	12.25	0	0.00	12.25	2	7,369	0.03%
2023/06/05	5	12.34	2	12.30	12.25	3	7,415	0.04%
2023/06/02	3	12.42	0	0.00	12.35	3	7,461	0.04%
2023/05/31	1	12.55	4	12.53	12.45	-3	7,471	-0.04%
2023/05/30	1	12.60	3	12.55	12.60	-2	7,418	-0.03%
2023/05/29	1	12.55	0	0.00	12.60	1	7,442	0.01%
2023/05/26	0	0.00	4	12.50	12.55	-4	7,425	-0.05%
2023/05/25	1	12.65	0	0.00	12.65	1	7,425	0.01%
2023/05/24	0	0.00	1	12.60	12.65	-1	7,472	-0.01%
2023/05/23	0.2	12.50	11.3	12.54	12.55	-11.1	7,451	-0.15%
2023/05/22	1	12.30	0	0.00	12.35	1	7,373	0.01%
2023/05/17	0	0.00	11.1	12.30	12.40	-11.1	7,342	-0.15%
2023/05/16	0	0.00	4	12.14	12.15	-4	7,320	-0.05%
2023/05/15	0.1	12.00	0	0.00	12.00	0.1	7,343	0.00%
2023/05/12	0.1	12.05	2	12.05	12.05	-1.9	7,390	-0.03%
2023/05/11	0	0.00	0.5	12.15	12.10	-0.5	7,397	-0.01%
2023/05/10	1	12.15	29.2	12.19	12.20	-28.2	7,461	-0.38%
2023/05/08	0	0.00	2.6	12.20	12.20	-2.6	7,628	-0.03%
2023/05/05	0	0.00	4	12.28	12.30	-4	7,783	-0.05%
2023/05/04	5	12.25	2	12.25	12.25	3	7,940	0.04%
2023/05/03	0	0.00	4	12.20	12.25	-4	8,020	-0.05%
2023/05/02	1.7	12.31	6.7	12.34	12.25	-4.9	8,154	-0.06%
2023/04/26	0	0.00	138.3	12.25	12.30	-138.3	8,592	-1.61%	大賣/鉅額交易
2023/04/25	1	12.35	50	12.20	12.30	-49	8,876	-0.55%
2023/04/24	3	12.30	30	12.35	12.35	-27	8,985	-0.30%
2023/04/19	0	0.00	1	12.40	12.35	-1	9,149	-0.01%
2023/04/17	2.2	12.50	0.1	12.55	12.50	2.1	9,110	0.02%
2023/04/14	0.1	12.50	0	0.00	12.50	0.1	9,108	0.00%
2023/04/12	0.1	12.50	21	12.45	12.50	-20.9	9,620	-0.22%
2023/04/11	9	12.37	0	0.00	12.40	9	9,609	0.09%
2023/04/10	3	12.20	0	0.00	12.25	3	9,634	0.03%
2023/04/07	0.6	12.25	1	12.25	12.25	-0.4	9,610	0.00%
2023/04/06	11	12.25	0	0.00	12.30	11	9,579	0.11%
2023/03/31	52.6	12.36	0	0.00	12.35	52.6	9,500	0.55%
2023/03/30	50.9	12.60	20	12.45	12.45	30.9	9,355	0.33%
2023/03/29	0.1	13.25	11.3	13.30	13.20	-11.2	9,073	-0.12%
2023/03/28	0	12.95	8	12.93	13.05	-8	9,044	-0.09%
2023/03/27	18	12.89	0	0.00	12.90	18	9,102	0.20%
2023/03/23	20.1	13.55	88.1	13.64	13.70	-68	8,877	-0.77%
2023/03/22	0.1	13.25	16	13.25	13.30	-15.9	8,434	-0.19%
2023/03/21	0.1	12.55	19	13.02	13.00	-18.9	8,195	-0.23%
2023/03/20	0.1	12.05	0	0.00	12.50	0.1	8,163	0.00%
2023/03/17	33.6	11.80	8	12.06	12.15	25.6	8,039	0.32%
2023/03/16	10.9	11.60	26.5	11.73	11.70	-15.6	7,762	-0.20%
2023/03/15	60.5	11.87	2	11.90	11.90	58.5	7,704	0.76%
2023/03/14	20.5	12.33	361	12.31	12.25	-340.5	7,476	-4.55%	大賣/鉅額交易
2023/03/13	0.1	13.05	3	13.08	13.20	-2.9	7,352	-0.04%
2023/03/10	1.1	13.20	51	13.10	13.15	-49.9	7,365	-0.68%
2023/03/09	5	13.20	3.2	13.20	13.15	1.8	7,395	0.02%
2023/03/08	5	13.07	5	13.05	13.15	0	7,445	0.00%
2023/03/07	12.3	13.00	20	13.02	13.10	-7.8	7,463	-0.10%
2023/03/06	1	12.65	19	12.78	12.80	-18	7,445	-0.24%
2023/03/03	0	0.00	9	12.56	12.60	-9	7,458	-0.12%
2023/03/01	5	12.55	0	0.00	12.60	5	7,774	0.06%
2023/02/24	6.8	12.53	0	0.00	12.60	6.8	8,027	0.09%
2023/02/23	2	12.60	0	0.00	12.60	2	8,051	0.02%
2023/02/22	4.3	12.50	30	12.40	12.50	-25.7	8,118	-0.32%
2023/02/21	5	12.70	1	12.65	12.70	4	8,077	0.05%
2023/02/20	1	12.70	1	12.75	12.70	0	8,199	0.00%
2023/02/17	0	0.00	1	12.70	12.75	-1	8,356	-0.01%
2023/02/16	1	12.65	0	0.00	12.60	1	8,399	0.01%
2023/02/15	1	12.70	0	0.00	12.65	1	8,446	0.01%
2023/02/14	0	0.00	1	12.70	12.75	-1	8,562	-0.01%
2023/02/13	30	12.50	1	12.60	12.60	29	8,586	0.34%
2023/02/10	3	12.63	0	0.00	12.65	3	8,610	0.03%
2023/02/08	2.6	12.79	0	0.00	12.75	2.6	8,620	0.03%
2023/02/07	0	0.00	5	12.90	12.85	-5	8,601	-0.06%
2023/02/06	0	0.00	4	13.10	13.00	-4	8,599	-0.05%
2023/02/03	0.3	13.10	1.2	13.14	13.15	-1	8,607	-0.01%
2023/02/02	5	13.02	121	13.00	13.05	-116	8,481	-1.37%	大賣/鉅額交易
2023/02/01	0.3	12.65	2.2	12.56	12.65	-1.9	8,455	-0.02%
2023/01/31	5	12.60	0	0.00	12.60	5	8,469	0.06%
2023/01/30	2	12.40	4	12.28	12.35	-2	8,364	-0.02%
2023/01/17	8	12.22	4.1	12.20	12.20	3.9	8,211	0.05%
2023/01/16	3	12.20	1	12.20	12.20	2	8,146	0.02%
2023/01/13	10	12.15	2.3	12.19	12.15	7.7	7,950	0.10%
2023/01/12	1	11.90	0	0.00	11.90	1	7,808	0.01%
2023/01/11	0	0.00	1.2	11.65	11.70	-1.2	7,688	-0.02%
2023/01/10	0	0.00	0.1	11.70	11.65	-0.1	7,619	0.00%
2023/01/09	0	0.00	0.2	11.60	11.60	-0.2	7,590	0.00%
2023/01/06	0.1	11.55	0.3	11.48	11.55	-0.2	7,541	0.00%
2023/01/05	2.9	11.40	1.2	11.45	11.50	1.7	7,537	0.02%
2023/01/03	6.4	11.27	0	0.00	11.35	6.4	7,591	0.08%
2022/12/29	2	11.30	0	0.00	11.35	2	7,054	0.03%
2022/12/28	1	11.40	0	0.00	11.40	1	7,040	0.01%
2022/12/22	2	11.30	50	11.30	11.35	-48	7,107	-0.68%
2022/12/21	0	0.00	1	11.25	11.25	-1	7,179	-0.01%
2022/12/20	4	11.28	2	11.30	11.25	2	7,188	0.03%
2022/12/19	10	11.40	1	11.40	11.35	9	7,014	0.13%
2022/12/16	3	11.42	6	11.41	11.45	-3	6,868	-0.04%
2022/12/15	3	11.47	1	11.45	11.45	2	6,776	0.03%
2022/12/14	5	11.45	11	11.45	11.50	-6	6,724	-0.09%
2022/12/13	0.8	11.40	5.5	11.40	11.40	-4.7	6,642	-0.07%
2022/12/12	3	11.40	32.1	11.38	11.40	-29.1	6,517	-0.45%
2022/12/09	1	11.45	1	11.45	11.40	0	6,397	0.00%
2022/12/08	9	11.45	20	11.50	11.45	-11	6,309	-0.17%
2022/12/07	2.5	11.41	0	0.00	11.40	2.5	6,220	0.04%
2022/12/06	2	11.40	0	0.00	11.35	2	6,071	0.03%
2022/12/05	1	11.35	0	0.00	11.40	1	5,967	0.02%
2022/12/02	4	11.40	3	11.40	11.35	1	5,653	0.02%
2022/12/01	7	11.56	0	0.00	11.50	7	5,579	0.13%
2022/11/29	4	11.36	22	11.45	11.45	-18	5,364	-0.34%
2022/11/28	40.4	11.33	0	0.00	11.45	40.4	5,250	0.77%
2022/11/25	10.2	11.60	12	11.55	11.60	-1.8	5,130	-0.04%
2022/11/24	0	0.00	44.3	11.73	11.70	-44.3	5,046	-0.88%
2022/11/23	3	11.78	0	0.00	11.80	3	4,947	0.06%
2022/11/22	12.1	11.45	6	11.53	11.65	6.1	4,782	0.13%
2022/11/17	4	11.13	0	0.00	11.15	4	4,498	0.09%
2022/11/15	10	11.20	0	0.00	11.35	10	4,306	0.23%
2022/11/14	12	11.30	0	0.00	11.30	12	4,141	0.29%
2022/11/10	1	11.30	2	11.35	11.25	-1	3,963	-0.03%
2022/11/09	0.7	11.40	0	0.00	11.45	0.7	3,826	0.02%
2022/11/08	20	11.30	0	0.00	11.35	20	3,777	0.53%
2022/11/04	0	0.00	26	11.00	11.05	-26	3,659	-0.71%
2022/11/02	1	11.10	0	0.00	11.15	1	3,593	0.03%
2022/11/01	0	0.00	0.6	11.10	11.05	-0.6	3,528	-0.02%
2022/10/28	2	11.00	0	0.00	11.00	2	3,385	0.06%
2022/10/27	2	11.20	0	0.00	11.20	2	3,253	0.06%
2022/10/20	4.5	10.93	4.2	11.09	11.30	0.3	3,167	0.01%
2022/10/19	0	0.00	0.1	11.35	11.30	-0.1	3,012	0.00%
2022/10/18	10	11.15	0	0.00	11.40	10	2,993	0.33%
2022/10/17	0.1	11.15	0	0.00	11.30	0.1	2,981	0.00%
2022/10/13	2.1	11.30	0	0.00	11.45	2.1	2,951	0.07%
2022/10/11	0.5	11.30	0	0.00	11.45	0.5	2,929	0.02%
2022/10/07	2	11.65	0	0.00	11.65	2	2,883	0.07%
2022/10/06	1	11.80	4.4	11.85	11.85	-3.4	2,886	-0.12%
2022/10/05	1	11.85	0	0.00	11.80	1	2,941	0.03%
2022/10/04	3	11.65	7	11.67	11.75	-4	3,022	-0.13%
2022/10/03	1.1	11.60	2.1	11.50	11.65	-1	3,042	-0.03%
2022/09/29	0.1	11.35	3.1	11.35	11.45	-3	2,984	-0.10%
2022/09/28	5.3	11.67	0	0.00	11.60	5.3	2,933	0.18%
2022/09/27	2	12.10	0	0.00	12.05	2	2,856	0.07%
2022/09/26	1	12.25	10	12.25	12.20	-9	2,900	-0.31%
2022/09/23	0.3	12.45	0	0.00	12.45	0.3	2,953	0.01%
2022/09/22	2.2	12.41	0	0.00	12.45	2.2	3,024	0.07%
2022/09/21	1.3	12.68	0	0.00	12.55	1.3	3,122	0.04%
2022/09/20	3	12.70	0	0.00	12.70	3	3,178	0.09%
2022/09/16	5.3	12.74	13	12.90	12.70	-7.7	3,310	-0.23%
2022/09/15	1	12.80	1	12.90	12.95	0	3,159	0.00%
2022/09/14	12	12.88	0	0.00	12.85	12	3,202	0.37%
2022/09/13	0	0.00	0.1	12.95	12.95	-0.1	3,234	0.00%
2022/09/12	7	12.90	0	0.00	12.90	7	3,264	0.21%
2022/09/08	1	12.80	0	0.00	12.90	1	3,564	0.03%
2022/09/07	2	12.88	0	0.00	12.85	2	3,611	0.06%
2022/09/02	1	13.25	0	0.00	13.20	1	3,854	0.03%
2022/09/01	2.1	13.23	0	0.00	13.20	2.1	3,863	0.05%
2022/08/31	8	13.23	0	0.00	13.35	8	3,866	0.21%
2022/08/30	2	13.15	0	0.00	13.10	2	3,891	0.05%
2022/08/29	1	13.15	0	0.00	13.15	1	3,872	0.03%
2022/08/26	7	13.26	0	0.00	13.20	7	3,826	0.18%
2022/08/25	8	13.29	0	0.00	13.20	8	3,776	0.21%
2022/08/24	2	13.30	0	0.00	13.30	2	3,774	0.05%
2022/08/23	5	13.40	2	13.48	13.35	3	3,752	0.08%
2022/08/22	1	13.45	0	0.00	13.55	1	3,754	0.03%
2022/08/19	2	13.58	0	0.00	13.55	2	3,746	0.05%
2022/08/17	1	13.80	0	0.00	13.65	1	3,747	0.03%
2022/08/12	0	0.00	2	13.75	13.75	-2	3,750	-0.05%
2022/08/11	0	0.00	2	13.55	13.65	-2	3,766	-0.05%
2022/08/09	1	13.05	0	0.00	13.20	1	3,765	0.03%
2022/08/08	5	13.15	0	0.00	13.15	5	3,780	0.13%
2022/08/05	1	13.15	0	0.00	13.20	1	3,834	0.03%
2022/08/04	2	13.20	0	0.00	13.30	2	3,916	0.05%
2022/08/03	2	13.30	75	13.25	13.30	-73	3,941	-1.85%
2022/08/02	2	13.33	1	13.35	13.35	1	4,008	0.02%
2022/08/01	5	13.45	0	0.00	13.55	5	4,068	0.12%
2022/07/28	1	13.90	0	0.00	13.95	1	4,054	0.02%
2022/07/26	2	13.65	1	13.65	13.60	1	4,060	0.02%
2022/07/25	2	13.65	0	0.00	13.65	2	4,076	0.05%
2022/07/22	0.2	13.30	0	0.00	13.45	0.2	4,110	0.00%
2022/07/21	1.2	13.19	0	0.00	13.25	1.2	4,189	0.03%
2022/07/20	1.2	13.19	0	0.00	13.15	1.2	4,242	0.03%
2022/07/19	5	13.05	0	0.00	13.10	5	4,326	0.12%
2022/07/18	23	12.80	0	0.00	12.80	23	4,336	0.53%
2022/07/15	2.9	12.65	0	0.00	12.60	2.9	4,334	0.07%
2022/07/14	2.2	12.76	0	0.00	12.85	2.2	4,339	0.05%
2022/07/13	0.4	12.90	0	0.00	12.85	0.4	4,365	0.01%
2022/07/12	8.2	12.78	20	12.75	12.80	-11.8	4,407	-0.27%
2022/07/11	0.4	13.55	0	0.00	13.30	0.4	4,356	0.01%
2022/07/08	0.9	13.75	0	0.00	13.60	0.9	4,390	0.02%
2022/07/07	0	0.00	1	13.60	13.50	-1	4,461	-0.02%
2022/07/06	4.1	13.43	0	0.00	13.30	4.1	4,529	0.09%
2022/07/05	12.4	13.72	0	0.00	13.75	12.4	4,785	0.26%
2022/07/04	61.1	13.77	0	0.00	13.60	61.1	4,827	1.27%
2022/07/01	22.6	14.15	0.2	14.15	14.05	22.4	4,968	0.45%
2022/06/30	38	14.51	0	0.00	14.55	38	5,074	0.75%
2022/06/29	107.1	14.73	0	0.00	14.80	107.1	5,078	2.11%	大買/鉅額交易
2022/06/27	0	0.00	50	15.85	15.80	-50	5,114	-0.98%
2022/06/24	5	15.70	100	15.75	15.75	-95	5,072	-1.87%
2022/06/23	0	0.00	50	15.75	15.65	-50	5,078	-0.98%
2022/06/22	2	15.68	0	0.00	15.65	2	5,096	0.04%
2022/06/21	0	0.00	10	15.85	15.85	-10	5,105	-0.20%
2022/06/20	2	15.70	0	0.00	15.60	2	5,209	0.04%
2022/06/16	1	16.10	0	0.00	16.00	1	4,960	0.02%
2022/06/15	5	16.05	1.4	15.93	16.05	3.6	5,055	0.07%
2022/06/14	0	0.00	4	15.75	15.85	-4	5,074	-0.08%
2022/06/13	2.1	15.60	0	0.00	15.50	2.1	5,047	0.04%
2022/06/10	0.1	15.55	0	0.00	15.65	0.1	5,252	0.00%
2022/06/08	1	15.60	0.1	15.60	15.65	0.9	5,310	0.02%
2022/06/02	6.1	15.41	0	0.00	15.45	6.1	5,788	0.10%
2022/06/01	7.1	15.51	0	0.00	15.50	7.1	5,911	0.12%
2022/05/31	0.1	15.60	0	0.00	15.60	0.1	5,889	0.00%
2022/05/27	0	15.40	1.5	15.42	15.40	-1.5	5,887	-0.02%
2022/05/26	20	15.35	0	0.00	15.30	20	5,909	0.34%
2022/05/25	1	15.35	0	0.00	15.30	1	5,957	0.02%
2022/05/24	0	0.00	2.4	15.42	15.40	-2.4	6,039	-0.04%
2022/05/20	2	15.50	0	0.00	15.45	2	6,085	0.03%
2022/05/19	6.1	15.54	0	0.00	15.50	6.1	6,120	0.10%
2022/05/18	0	0.00	6.2	15.80	15.80	-6.2	6,137	-0.10%
2022/05/17	0	0.00	0.1	15.55	15.60	-0.1	6,169	0.00%
2022/05/16	2	15.33	0	0.00	15.40	2	6,177	0.03%
2022/05/13	6	15.20	0	0.00	15.30	6	6,179	0.10%
2022/05/12	5.2	15.25	3.2	15.38	15.15	2.1	6,249	0.03%
2022/05/10	1.1	15.51	0.1	15.65	15.65	1	6,207	0.02%
2022/05/09	10.3	15.60	1	15.60	15.60	9.3	6,207	0.15%
2022/05/06	29.2	15.85	0	0.00	15.85	29.2	6,209	0.47%
2022/05/04	2	16.00	0	0.00	15.95	2	6,276	0.03%
2022/04/29	0.1	16.05	0	0.00	16.05	0.1	6,369	0.00%
2022/04/28	2	15.98	0	0.00	16.05	2	6,439	0.03%
2022/04/27	36	15.93	0	0.00	15.95	36	6,440	0.56%
2022/04/26	1	16.05	2	16.05	16.00	-1	6,411	-0.02%
2022/04/25	10	15.95	0	0.00	16.00	10	6,404	0.16%
2022/04/22	8	16.20	0	0.00	16.20	8	6,333	0.13%
2022/04/21	6	16.15	0	0.00	16.15	6	6,434	0.09%
2022/04/20	2	16.05	0	0.00	16.10	2	6,593	0.03%
2022/04/19	3	16.05	60	16.10	16.10	-57	6,729	-0.85%
2022/04/18	83	16.00	5	16.05	16.05	78	6,782	1.15%
2022/04/15	7	16.22	1	16.20	16.20	6	6,705	0.09%
2022/04/14	24	16.25	4.1	16.23	16.25	19.9	6,730	0.30%
2022/04/13	34	16.33	0	0.00	16.40	34	6,677	0.51%
2022/04/12	17	16.31	5.1	16.32	16.40	11.9	6,615	0.18%
2022/04/11	41.1	16.57	1	16.55	16.50	40.1	6,526	0.61%
2022/04/08	6	17.00	0.1	17.00	17.10	5.9	6,232	0.09%
2022/04/07	16	17.13	11.1	17.12	16.90	4.9	6,245	0.08%
2022/04/06	157	16.96	5.1	17.19	17.20	151.9	6,050	2.51%	大買/鉅額交易
2022/04/01	5.1	16.80	19.2	16.79	16.90	-14.1	5,936	-0.24%
2022/03/31	1.6	16.70	15	16.72	16.75	-13.4	5,868	-0.23%
2022/03/30	0	0.00	10	16.55	16.55	-10	5,717	-0.17%
2022/03/29	2.1	16.45	5.2	16.46	16.50	-3.2	5,661	-0.06%
2022/03/28	1	16.30	0	0.00	16.40	1	5,615	0.02%
2022/03/25	1	16.50	3	16.50	16.45	-2	5,570	-0.04%
2022/03/24	3.1	16.50	3.1	16.50	16.50	0	5,559	0.00%
2022/03/23	19	16.45	41.1	16.50	16.50	-22.1	5,605	-0.39%
2022/03/22	4	16.35	0	0.00	16.35	4	5,503	0.07%
2022/03/21	0	0.00	2	16.33	16.35	-2	5,486	-0.04%
2022/03/18	15.8	16.26	3	16.27	16.30	12.8	5,434	0.24%
2022/03/17	52	16.05	4	16.00	16.10	48	5,347	0.90%
2022/03/16	3.4	15.85	1	15.90	15.90	2.4	5,266	0.04%
2022/03/15	15.2	15.71	78	15.79	15.85	-62.8	5,188	-1.21%
2022/03/14	60	15.05	1	15.05	15.05	59	4,952	1.19%
2022/03/11	3	14.93	0	0.00	14.90	3	4,961	0.06%
2022/03/10	6.5	14.93	0	0.00	15.00	6.5	4,963	0.13%
2022/03/09	17.7	14.79	1	14.80	14.80	16.7	4,907	0.34%
2022/03/08	17.2	15.26	6	15.13	15.05	11.2	4,722	0.24%
2022/03/07	5.8	15.64	3	15.65	15.65	2.8	4,507	0.06%
2022/03/04	0	0.00	0	15.95	15.85	0	4,430	0.00%
2022/03/02	4	15.90	1	15.90	15.90	3	4,482	0.07%
2022/03/01	2.1	15.85	1	15.90	15.90	1.1	4,497	0.02%
2022/02/25	2	15.80	11.2	15.82	15.80	-9.2	4,541	-0.20%
2022/02/24	12	15.88	2	15.90	15.85	10	4,502	0.22%
2022/02/23	41	15.95	0	0.00	15.95	41	4,437	0.92%
2022/02/22	14	15.94	2.1	15.95	15.95	11.9	4,507	0.26%
2022/02/21	2	15.95	0	0.00	16.05	2	4,685	0.04%
2022/02/18	19	15.99	5.1	15.96	16.00	13.9	4,806	0.29%
2022/02/17	4	15.99	3	15.95	16.00	1	4,797	0.02%
2022/02/15	0.1	16.10	0	16.05	16.00	0.1	4,876	0.00%
2022/02/14	18	16.00	0	0.00	16.05	18	4,893	0.37%
2022/02/11	3.2	16.10	0	0.00	16.15	3.2	4,788	0.07%
2022/02/10	1	16.20	0	0.00	16.25	1	4,748	0.02%
2022/02/09	4	16.13	0	0.00	16.20	4	4,772	0.08%
2022/02/08	0	0.00	8.1	16.09	16.15	-8.1	4,727	-0.17%
2022/02/07	6	16.01	5	16.00	16.05	1	4,660	0.02%
2022/01/26	2	15.90	0	0.00	15.95	2	4,572	0.04%
2022/01/25	7	15.86	0.1	15.95	15.90	6.9	4,555	0.15%
2022/01/24	12	15.85	0.6	15.93	15.95	11.4	4,533	0.25%
2022/01/21	5	16.00	1	16.05	16.00	4	4,447	0.09%
2022/01/20	24	16.15	0.1	16.15	16.15	23.9	4,347	0.55%
2022/01/19	0.5	16.20	1	16.20	16.20	-0.5	4,321	-0.01%
2022/01/18	9.2	16.30	4.2	16.25	16.25	5	4,274	0.12%
2022/01/17	2	16.30	0.1	16.25	16.20	1.9	4,236	0.04%
2022/01/14	53	16.25	1.5	16.33	16.30	51.5	4,205	1.22%
2022/01/13	12	16.39	168	16.21	16.35	-156	4,182	-3.73%	大賣/鉅額交易
2022/01/12	14	16.25	39.2	16.26	16.15	-25.2	4,056	-0.62%
2022/01/11	7	16.02	18.1	16.00	15.95	-11.1	3,918	-0.28%
2022/01/10	1.1	15.95	15	15.90	15.95	-13.9	3,903	-0.36%
2022/01/07	0.8	15.95	5	15.85	15.90	-4.2	4,037	-0.10%
2022/01/06	1	15.95	0	0.00	15.90	1	4,006	0.02%
2022/01/05	0	0.00	2.1	15.95	15.90	-2.1	4,013	-0.05%
2022/01/04	12	15.96	0	0.00	15.95	12	4,036	0.30%
2022/01/03	3.3	15.95	0	0.00	15.95	3.3	4,067	0.08%
2021/12/30	2	16.00	2.4	16.00	16.05	-0.4	4,118	-0.01%
2021/12/29	6	15.95	6	15.95	15.95	0	4,119	0.00%
2021/12/28	52	15.80	1.2	15.86	15.90	50.8	4,114	1.24%
2021/12/27	4	15.85	20	15.83	15.85	-16	4,128	-0.39%
2021/12/24	0	0.00	1	15.85	15.85	-1	4,189	-0.02%
2021/12/23	7	15.81	1	15.85	15.85	6	4,229	0.14%
2021/12/22	2	15.85	0.1	15.90	15.80	1.9	4,254	0.04%
2021/12/21	20	15.80	0	0.00	15.80	20	4,287	0.47%
2021/12/20	2	15.83	0	0.00	15.80	2	4,292	0.05%
2021/12/17	28	15.85	0.3	15.95	15.85	27.7	4,251	0.65%
2021/12/16	2	15.85	0	0.00	15.85	2	4,225	0.05%
2021/12/15	38	15.95	0	0.00	15.90	38	4,212	0.90%
2021/12/14	5.4	16.00	0	0.00	15.95	5.4	4,220	0.13%
2021/12/13	37	16.05	68.2	16.05	16.05	-31.2	4,229	-0.74%
2021/12/10	3	15.98	0	0.00	16.00	3	4,172	0.07%
2021/12/09	2	15.90	23	15.90	15.90	-21	4,180	-0.50%
2021/12/08	2	15.93	0	0.00	15.90	2	4,185	0.05%
2021/12/07	68	15.85	0.1	15.95	15.90	67.9	4,153	1.63%
2021/12/06	63	15.85	1	15.85	15.85	62	4,195	1.48%
2021/12/03	2	15.95	0	0.00	15.90	2	4,177	0.05%
2021/12/02	2	15.90	0	0.00	15.90	2	4,189	0.05%
2021/12/01	0	0.00	7	15.93	15.90	-7	4,196	-0.17%
2021/11/30	68	15.85	0	0.00	16.00	68	4,212	1.61%
2021/11/29	24.1	15.81	0	0.00	15.85	24.1	4,198	0.57%
2021/11/26	1.3	16.08	1	16.00	16.00	0.3	4,165	0.01%
2021/11/24	1	16.05	198	16.13	16.20	-197	4,139	-4.76%	大賣/鉅額交易
2021/11/23	1	16.00	21	16.00	16.00	-20	4,080	-0.49%
2021/11/22	0.1	16.15	2	16.03	16.10	-1.9	4,063	-0.05%
2021/11/19	22.3	16.29	0	0.00	16.15	22.3	4,034	0.55%
2021/11/18	16.4	16.22	12.4	16.03	16.40	4	3,946	0.10%
2021/11/17	31.2	15.90	1.1	16.00	16.00	30.1	3,741	0.80%
2021/11/16	1.3	15.77	1	15.80	15.85	0.3	3,597	0.01%
2021/11/15	14	15.80	0.2	15.90	15.80	13.8	3,607	0.38%
2021/11/12	0	0.00	0.2	15.83	15.85	-0.2	3,550	-0.01%
2021/11/11	0	0.00	0	15.80	15.75	0	3,563	0.00%
2021/11/10	1.1	15.71	0.2	15.85	15.75	0.9	3,542	0.03%
2021/11/09	1	15.75	0	0.00	15.75	1	3,524	0.03%
2021/11/08	81.4	15.71	0	0.00	15.75	81.4	3,523	2.31%
2021/11/05	0.3	15.80	0	0.00	15.80	0.3	3,492	0.01%
2021/11/04	17	15.80	0	0.00	15.85	17	3,492	0.49%
2021/11/03	0.2	15.85	1	15.85	15.85	-0.8	3,491	-0.02%
2021/11/02	3.1	15.80	0	0.00	15.85	3.1	3,497	0.09%
2021/11/01	1	15.85	0	0.00	15.85	1	3,490	0.03%
2021/10/29	11	15.90	0	0.00	15.90	11	3,493	0.31%
2021/10/28	3	15.90	2.9	15.90	15.95	0.1	3,517	0.00%
2021/10/27	63.1	15.86	0	0.00	15.90	63.1	3,538	1.78%
2021/10/26	62	15.90	0	0.00	15.95	62	3,561	1.74%
2021/10/25	0.1	15.90	0	0.00	15.95	0.1	3,639	0.00%
2021/10/21	0	15.95	0	0.00	15.80	0	4,091	0.00%
2021/10/20	1.2	15.87	0	0.00	15.95	1.2	4,110	0.03%
2021/10/19	0.1	16.10	0	0.00	16.00	0.1	4,131	0.00%
2021/10/18	1	16.15	0	0.00	16.05	1	4,183	0.02%
2021/10/15	27	16.10	8	16.03	15.95	19	4,172	0.46%
2021/10/13	14	15.56	8	15.55	15.55	6	4,113	0.15%
2021/10/12	0.1	15.60	0	0.00	15.55	0.1	4,197	0.00%
2021/10/08	1.2	15.56	0	0.00	15.55	1.2	4,280	0.03%
2021/10/07	0.1	15.65	0	0.00	15.55	0.1	4,296	0.00%
2021/10/06	2.2	15.51	0	0.00	15.45	2.2	4,319	0.05%
2021/10/05	6.1	15.89	0	0.00	15.90	6.1	4,348	0.14%
2021/10/04	0.4	15.95	5	15.95	16.00	-4.6	4,300	-0.11%
2021/10/01	3.3	15.91	0	0.00	15.95	3.3	4,371	0.08%
2021/09/30	19	15.95	0	0.00	16.15	19	4,310	0.44%
2021/09/29	2	15.90	0	0.00	15.95	2	4,248	0.05%
2021/09/28	1.1	15.95	0	0.00	16.00	1.1	4,223	0.02%
2021/09/27	3	16.00	1	15.95	16.00	2	4,193	0.05%
2021/09/24	5	15.90	0	0.00	15.85	5	4,172	0.12%
2021/09/23	0.1	15.80	0.2	15.85	15.75	-0.1	4,190	0.00%
2021/09/22	1.2	15.71	1	15.60	15.70	0.2	4,215	0.00%
2021/09/17	0.1	15.80	1	15.80	15.80	-0.9	4,162	-0.02%
2021/09/16	8.1	15.90	0.1	15.90	15.80	8	4,201	0.19%
2021/09/14	8	15.88	3.5	15.92	15.85	4.5	4,198	0.11%
2021/09/13	4	15.76	0	0.00	15.85	4	4,206	0.10%
2021/09/10	4.6	15.79	0	0.00	15.80	4.6	4,219	0.11%
2021/09/09	4.1	15.75	0	0.00	15.80	4.1	4,301	0.10%
2021/09/08	0.2	15.88	0	0.00	15.80	0.2	4,329	0.00%
2021/09/07	0	0.00	1	16.00	16.00	-1	4,298	-0.02%
2021/09/06	3	16.08	0	0.00	16.00	3	4,360	0.07%
2021/09/02	8.2	16.12	1	16.20	16.05	7.2	4,431	0.16%
2021/09/01	1	16.25	21.1	16.31	16.30	-20.1	4,557	-0.44%
2021/08/30	3.2	16.20	6	16.13	16.20	-2.8	4,736	-0.06%
2021/08/27	5	16.00	0	0.00	16.05	5	4,742	0.11%
2021/08/26	5	15.95	0	0.00	15.90	5	4,735	0.11%
2021/08/25	5	16.00	2	15.95	16.00	3	4,771	0.06%
2021/08/23	3	15.85	0	0.00	15.85	3	4,818	0.06%
2021/08/20	0.2	15.80	0	0.00	15.75	0.2	4,884	0.00%
2021/08/19	1	15.90	0	0.00	15.85	1	4,959	0.02%
2021/08/18	1.4	15.69	0	16.10	16.00	1.4	4,973	0.03%
2021/08/17	3.1	15.90	0	0.00	15.85	3.1	4,977	0.06%
2021/08/16	16.1	16.09	2	16.15	16.00	14.1	4,997	0.28%
2021/08/13	7.1	16.28	0	0.00	16.25	7.1	4,996	0.14%
2021/08/11	0	0.00	5	16.39	16.45	-5	5,142	-0.10%
2021/08/10	0	0.00	0	16.60	16.35	0	5,278	0.00%
2021/08/09	0.1	16.40	0	0.00	16.45	0.1	5,612	0.00%
2021/08/03	3	16.33	1	16.30	16.35	2	6,922	0.03%
2021/08/02	1.1	16.30	0	0.00	16.35	1.1	7,121	0.01%
2021/07/30	1	16.35	7	16.40	16.45	-6	7,394	-0.08%
2021/07/29	5	16.30	1	16.35	16.35	4	7,496	0.05%
2021/07/28	4.1	16.29	3	16.30	16.30	1.1	7,555	0.01%
2021/07/27	17	16.47	1	16.45	16.40	16	7,803	0.21%
2021/07/26	3	17.45	31	17.45	17.45	-28	7,769	-0.36%
2021/07/23	11	17.54	10	17.50	17.50	1	7,639	0.01%
2021/07/22	0.1	17.50	3	17.50	17.55	-2.9	7,705	-0.04%
2021/07/21	2.5	17.50	30	17.53	17.50	-27.5	7,686	-0.36%
2021/07/20	1	17.50	0	0.00	17.50	1	7,753	0.01%
2021/07/19	3	17.55	0	0.00	17.65	3	7,812	0.04%
2021/07/16	5	17.44	3	17.50	17.55	2	7,918	0.03%
2021/07/15	0	0.00	1	17.25	17.30	-1	7,908	-0.01%
2021/07/14	15.5	17.10	0	0.00	17.10	15.5	7,912	0.20%
2021/07/13	7	17.14	0	0.00	17.05	7	8,084	0.09%
2021/07/12	27	17.00	0	0.00	17.00	27	8,148	0.33%
2021/07/09	0	0.00	11	16.72	16.75	-11	8,179	-0.13%
2021/07/08	2	16.80	1	16.90	16.80	1	8,393	0.01%
2021/07/07	4.2	16.50	0	0.00	16.50	4.2	8,590	0.05%
2021/07/06	0	0.00	7.1	16.54	16.55	-7.1	8,910	-0.08%
2021/06/28	10	16.43	0	0.00	16.50	10	9,625	0.10%
2021/06/25	2	16.40	2	16.40	16.35	0	9,718	0.00%
2021/06/24	0	0.00	2	16.30	16.30	-2	9,813	-0.02%
2021/06/23	0	0.00	8	16.30	16.30	-8	9,998	-0.08%
2021/06/22	1	16.20	0	0.00	16.20	1	10,304	0.01%
2021/06/21	1	16.20	4	16.20	16.15	-3	10,653	-0.03%
2021/06/18	3	16.28	8	16.30	16.30	-5	10,631	-0.05%
2021/06/17	6	16.35	0	0.00	16.40	6	10,576	0.06%
2021/06/16	1	16.45	0	0.00	16.45	1	10,667	0.01%
2021/06/15	1	16.35	3	16.35	16.55	-2	10,656	-0.02%
2021/06/11	1	16.40	0	0.00	16.40	1	10,684	0.01%
2021/06/10	1.5	16.27	0	0.00	16.30	1.5	10,767	0.01%
2021/06/09	19	16.37	36	16.34	16.30	-17	10,770	-0.16%
2021/06/08	2.3	16.61	0	0.00	16.65	2.3	10,836	0.02%
2021/06/07	14.2	16.93	1	16.85	16.90	13.2	11,068	0.12%
2021/06/04	0	0.00	7	17.09	17.10	-7	11,370	-0.06%
2021/06/02	2	17.10	1	17.20	17.20	1	11,834	0.01%
2021/06/01	9	17.15	2	17.08	17.15	7	11,827	0.06%
2021/05/31	1.1	17.15	6	17.08	17.10	-5	11,858	-0.04%
2021/05/28	20	17.05	0	0.00	17.10	20	11,903	0.17%
2021/05/26	1.1	16.80	0	0.00	16.90	1.1	11,959	0.01%
2021/05/25	2	16.80	0	0.00	16.80	2	12,054	0.02%
2021/05/24	2	16.78	0.1	16.84	16.75	1.9	12,137	0.02%
2021/05/21	0	0.00	1	16.85	16.85	-1	12,176	-0.01%
2021/05/20	2.1	16.58	10	16.60	16.70	-7.9	12,135	-0.07%
2021/05/19	8	16.59	0	0.00	16.65	8	12,094	0.07%
2021/05/18	19	16.65	10.3	16.64	16.70	8.8	12,047	0.07%
2021/05/17	5.4	16.00	10	15.80	15.70	-4.7	12,157	-0.04%
2021/05/14	20	16.85	5	16.78	16.80	15	11,833	0.13%
2021/05/13	10.1	16.61	18.1	16.22	16.60	-8	11,706	-0.07%
2021/05/12	19.1	16.92	17	16.58	16.55	2.1	11,415	0.02%
2021/05/11	11.9	17.75	3	17.67	17.70	8.9	10,777	0.08%
2021/05/10	6.1	17.94	3.1	18.15	18.15	3	10,583	0.03%
2021/05/07	4	17.88	33	17.92	18.00	-29	10,427	-0.28%
2021/05/06	1.8	17.60	20	17.64	17.55	-18.2	10,219	-0.18%
2021/05/05	9	17.33	7	17.43	17.35	2	10,142	0.02%
2021/05/04	17.2	17.10	4	17.25	17.20	13.2	10,070	0.13%
2021/05/03	1	17.90	0	0.00	17.40	1	9,786	0.01%
2021/04/29	1	17.80	12	17.68	17.70	-11	9,643	-0.11%
2021/04/28	7	17.66	27	17.71	17.75	-20	9,576	-0.21%
2021/04/27	3	17.35	0	0.00	17.40	3	9,561	0.03%
2021/04/26	8	17.31	25.1	17.37	17.45	-17.1	9,534	-0.18%
2021/04/23	10.2	17.04	13	17.09	17.15	-2.8	9,515	-0.03%
2021/04/22	17	17.17	9	17.38	17.20	8	9,460	0.08%
2021/04/21	3	17.18	9.3	17.27	17.35	-6.3	9,293	-0.07%
2021/04/20	13	17.32	4.1	17.30	17.30	8.9	9,307	0.10%
2021/04/19	3	17.38	4	17.16	17.40	-1	9,301	-0.01%
2021/04/16	0.1	16.90	1	16.90	17.00	-0.9	9,234	-0.01%
2021/04/15	5.1	16.70	2	16.70	16.75	3.1	9,318	0.03%
2021/04/14	3.2	16.53	7	16.60	16.60	-3.8	9,248	-0.04%
2021/04/13	26.4	16.60	6	16.56	16.55	20.4	9,162	0.22%
2021/04/12	21	16.74	18	16.70	16.75	3	8,896	0.03%
2021/04/09	3.3	16.94	2	16.98	17.00	1.3	8,653	0.02%
2021/04/08	2	16.90	2	17.00	17.05	0	8,649	0.00%
2021/04/07	2	17.03	0	0.00	17.10	2	8,705	0.02%
2021/04/06	5	17.09	2	17.00	17.10	3	8,635	0.03%
2021/04/01	5	16.78	6	16.95	16.95	-1	8,498	-0.01%
2021/03/31	9	16.69	2.1	16.51	16.90	6.9	8,344	0.08%
2021/03/30	1	16.45	0.1	16.45	16.45	0.9	8,147	0.01%
2021/03/29	9	16.39	0	0.00	16.40	9	8,063	0.11%
2021/03/26	5	16.36	3.3	16.33	16.40	1.7	7,982	0.02%
2021/03/25	34	16.08	25	16.29	16.40	9	7,829	0.11%
2021/03/24	22.7	15.84	6	15.83	15.90	16.7	7,526	0.22%
2021/03/23	9	15.15	13	15.05	15.15	-4	7,169	-0.06%
2021/03/22	11	15.08	4	15.10	15.10	7	7,169	0.10%
2021/03/19	6	14.94	15	14.95	14.95	-9	7,233	-0.12%
2021/03/17	1	15.20	0	0.00	15.05	1	7,447	0.01%
2021/03/16	1	15.15	1	15.25	15.25	0	7,408	0.00%
2021/03/15	5	15.05	0	0.00	15.10	5	7,356	0.07%
2021/03/12	5	14.71	5	14.78	14.85	0	7,324	0.00%
2021/03/11	18.1	15.19	30	15.39	14.95	-11.9	7,113	-0.17%
2021/03/10	21	15.05	19	15.03	15.15	2	6,713	0.03%
2021/03/09	39	14.51	73.1	14.53	14.65	-34.1	6,400	-0.53%
2021/03/08	5	13.82	2	13.85	13.90	3	5,951	0.05%
2021/03/05	0	0.00	0.4	13.90	13.90	-0.4	5,918	-0.01%
2021/03/03	0	13.80	0	0.00	13.90	0	5,909	0.00%
2021/03/02	2	13.95	0	0.00	13.80	2	5,844	0.03%
2021/02/26	6	13.78	17	13.77	13.90	-11	5,779	-0.19%
2021/02/25	8	13.82	1	13.90	13.95	7	5,673	0.12%
2021/02/23	2	13.40	8	13.51	13.55	-6	5,494	-0.11%
2021/02/22	4	13.40	0	0.00	13.40	4	5,481	0.07%
2021/02/19	0	0.00	50	13.25	13.25	-50	5,455	-0.92%
2021/02/18	10.3	13.30	0	0.00	13.40	10.3	5,449	0.19%
2021/02/17	10	13.40	2	13.30	13.35	8	5,446	0.15%
2021/02/05	1	12.85	0	0.00	12.85	1	5,174	0.02%
2021/02/04	1	12.75	1	12.70	12.85	0	5,165	0.00%
2021/02/03	1.1	12.75	1	12.75	12.75	0.1	5,234	0.00%
2021/02/02	0.4	12.75	2	12.75	12.75	-1.7	5,311	-0.03%
2021/02/01	0.8	12.70	0	0.00	12.70	0.8	5,364	0.01%
2021/01/29	0	0.00	1	12.70	12.60	-1	5,363	-0.02%
2021/01/28	5	12.55	0	0.00	12.65	5	5,313	0.09%
2021/01/27	1	12.65	0	0.00	12.70	1	5,227	0.02%
2021/01/25	5	12.69	0	0.00	12.80	5	5,185	0.10%
2021/01/22	1	12.80	1	12.75	12.80	0	5,135	0.00%
2021/01/21	3	12.95	0	0.00	12.85	3	5,091	0.06%
2021/01/20	11	12.85	0	0.00	12.80	11	5,066	0.22%
2021/01/19	5	13.05	0	0.00	13.05	5	4,897	0.10%
2021/01/18	8	13.01	0	0.00	13.05	8	4,927	0.16%
2021/01/15	6	13.30	0	0.00	13.25	6	4,850	0.12%
2021/01/14	21	13.35	0	0.00	13.35	21	4,886	0.43%
2021/01/13	50	13.35	11.1	13.28	13.30	38.9	4,875	0.80%
2021/01/12	5	13.17	0	0.00	13.10	5	4,766	0.10%
2021/01/11	7	13.39	1	13.50	13.35	6	4,671	0.13%
2021/01/08	5	13.10	2	13.10	13.15	3	4,520	0.07%
2021/01/07	0.1	12.80	0	12.85	12.80	0.1	4,307	0.00%
2021/01/06	20	12.80	0	0.00	12.75	20	4,259	0.47%
2021/01/05	2	12.95	0	12.95	13.00	2	4,111	0.05%
2021/01/04	0	0.00	1.1	12.87	13.05	-1.1	4,097	-0.03%
2020/12/31	0	0.00	2	12.90	12.85	-2	3,996	-0.05%
2020/12/30	2	13.02	9	12.83	13.00	-7	3,902	-0.18%
2020/12/28	0	0.00	3	12.70	12.65	-3	3,743	-0.08%
2020/12/25	0	0.00	2	12.65	12.70	-2	3,756	-0.05%
2020/12/23	0	0.00	1	12.55	12.60	-1	3,819	-0.03%
2020/12/22	1	12.75	4	12.75	12.60	-3	3,840	-0.08%
2020/12/21	1	12.70	0	0.00	12.75	1	3,893	0.03%
2020/12/17	1	12.70	0	0.00	12.65	1	3,955	0.03%
2020/12/16	3	12.63	0	0.00	12.70	3	3,966	0.08%
2020/12/15	4	12.61	0	0.00	12.70	4	3,958	0.10%
2020/12/14	0	0.00	4	12.78	12.85	-4	3,911	-0.10%
2020/12/11	0	0.00	3.1	12.15	12.25	-3.1	3,659	-0.08%
2020/12/10	0	0.00	11	12.08	12.10	-11	3,567	-0.31%
2020/12/09	0	0.00	1	12.05	12.10	-1	3,512	-0.03%
2020/12/08	25	12.00	0	0.00	12.05	25	3,489	0.72%
2020/12/07	1	12.10	4	12.05	12.10	-3	3,486	-0.09%
2020/12/04	0	0.00	0	12.05	12.10	0	3,519	0.00%
2020/12/03	6	12.02	0	0.00	12.00	6	3,547	0.17%
2020/12/02	1	12.05	0	0.00	12.05	1	3,519	0.03%
2020/12/01	20	12.00	0.5	12.02	12.05	19.5	3,541	0.55%
2020/11/26	0	0.00	2	12.10	12.10	-2	3,495	-0.06%
2020/11/23	2	11.90	0	0.00	12.00	2	3,472	0.06%
2020/11/13	2	11.95	0.1	12.00	11.95	1.9	3,390	0.06%
2020/11/12	0	0.00	1.1	12.00	12.00	-1.1	3,394	-0.03%
2020/11/11	1	12.00	0	0.00	12.05	1	3,390	0.03%
2020/11/10	0	11.95	0	0.00	11.95	0	3,300	0.00%
2020/11/09	0	0.00	2	11.95	11.95	-2	3,265	-0.06%
2020/11/05	1	11.75	0	0.00	11.75	1	3,311	0.03%
2020/10/29	0	11.85	3	11.80	11.85	-3	3,519	-0.08%
2020/10/28	18	11.80	0.1	11.95	11.85	17.9	3,524	0.51%
2020/10/27	0	0.00	1	11.90	11.85	-1	3,518	-0.03%
2020/10/22	0	0.00	2	11.95	11.95	-2	3,549	-0.06%
2020/10/20	4	11.68	0	0.00	11.70	4	3,548	0.11%
2020/10/15	0	0.00	0.1	11.75	11.75	-0.1	3,645	0.00%
2020/10/14	6.1	11.75	0	0.00	11.75	6.1	3,668	0.17%
2020/10/12	15	11.74	0	0.00	11.70	15	3,776	0.40%
2020/10/07	1	11.70	4	11.75	11.75	-3	4,148	-0.07%
2020/10/06	1	11.70	0	0.00	11.75	1	4,452	0.02%
2020/09/30	0.4	11.80	0	0.00	11.75	0.4	4,742	0.01%
2020/09/29	1	11.75	0	0.00	11.75	1	4,814	0.02%
2020/09/28	1	11.50	3	11.50	11.55	-2	4,930	-0.04%
2020/09/25	2	11.40	0	0.00	11.40	2	5,051	0.04%
2020/09/24	1	11.35	0	0.00	11.40	1	5,076	0.02%
2020/09/23	1	11.70	1	11.60	11.65	0	5,088	0.00%
2020/09/22	0	11.90	0	0.00	11.80	0	5,044	0.00%
2020/09/21	0	0.00	0.1	11.95	11.90	-0.1	5,042	0.00%
2020/09/18	1	11.90	0.2	11.95	11.95	0.8	5,041	0.02%
2020/09/17	0	0.00	2	11.95	11.95	-2	5,049	-0.04%
2020/09/16	0	0.00	10	11.90	11.85	-10	5,009	-0.20%
2020/09/11	0	0.00	9	11.80	11.85	-9	5,094	-0.18%
2020/09/10	0	0.00	2.1	11.81	11.90	-2.1	5,093	-0.04%
2020/09/09	9	11.80	0	0.00	11.80	9	5,100	0.18%
2020/09/08	1	11.70	0	0.00	11.65	1	5,106	0.02%
2020/09/07	0	0.00	6	11.53	11.55	-6	5,172	-0.12%
2020/09/02	2	11.53	0	0.00	11.55	2	5,304	0.04%
2020/09/01	1	11.55	0	0.00	11.60	1	5,338	0.02%
2020/08/31	1	11.60	0	0.00	11.55	1	5,397	0.02%
2020/08/28	1	11.60	0	0.00	11.60	1	5,441	0.02%
2020/08/19	0	0.00	1	11.70	11.70	-1	5,830	-0.02%
2020/08/18	0	0.00	1	11.70	11.75	-1	5,870	-0.02%
2020/08/13	1.2	11.80	3	11.75	11.75	-1.8	6,014	-0.03%
2020/08/12	0.3	11.80	0	0.00	11.80	0.3	6,014	0.00%
2020/08/10	2	11.80	0	0.00	11.80	2	5,941	0.03%
2020/08/07	10	11.70	0	0.00	11.75	10	5,890	0.17%
2020/08/05	1	11.60	1	11.60	11.70	0	5,924	0.00%
2020/08/04	1	11.50	0	0.00	11.55	1	6,002	0.02%
2020/08/03	3	11.35	1	11.35	11.40	2	6,033	0.03%
2020/07/30	3	11.45	0	0.00	11.40	3	6,057	0.05%
2020/07/29	2.1	11.40	1	11.45	11.45	1.1	6,086	0.02%
2020/07/28	1	11.20	3	11.25	11.25	-2	6,117	-0.03%
2020/07/27	2	11.38	0	0.00	11.35	2	6,113	0.03%
2020/07/24	3	11.57	0	0.00	11.45	3	6,091	0.05%
2020/07/23	1	11.70	0	0.00	11.60	1	6,056	0.02%
2020/07/21	1	11.60	1	11.60	11.70	0	6,076	0.00%
2020/07/20	1	11.50	0	0.00	11.55	1	5,992	0.02%
2020/07/17	3	11.70	2	11.65	11.65	1	5,994	0.02%
2020/07/16	1.5	11.75	2	11.73	11.75	-0.5	6,035	-0.01%
2020/07/15	1	11.60	2	11.70	11.75	-1	6,034	-0.02%
2020/07/14	8	11.49	0	0.00	11.45	8	5,969	0.13%
2020/07/13	10	12.18	0	0.00	12.20	10	5,788	0.17%
2020/07/10	5	12.08	0	0.00	12.10	5	5,545	0.09%
2020/07/09	7	12.10	0	0.00	12.10	7	5,424	0.13%
2020/07/07	1.1	12.10	5	12.10	12.10	-3.9	5,295	-0.07%
2020/07/06	2	12.10	5	12.19	12.25	-3	5,198	-0.06%
2020/07/03	3	11.95	0	0.00	12.00	3	5,080	0.06%
2020/07/02	0	0.00	6	11.85	11.95	-6	5,050	-0.12%
2020/06/24	4	11.79	0	0.00	11.80	4	4,982	0.08%
2020/06/23	1	11.75	0	11.85	11.85	1	5,052	0.02%
2020/06/22	1	11.80	0	0.00	11.85	1	5,070	0.02%
2020/06/19	0	0.00	77	11.84	11.85	-77	5,190	-1.48%
2020/06/18	2	11.75	5	11.75	11.75	-3	5,356	-0.06%
2020/06/17	5	11.75	0	0.00	11.75	5	5,453	0.09%
2020/06/16	11	11.84	0	0.00	11.85	11	5,713	0.19%
2020/06/15	5	11.75	0	0.00	11.75	5	5,852	0.09%
2020/06/12	11	11.58	0	0.00	11.60	11	5,896	0.19%
2020/06/11	2	11.75	17	11.70	11.70	-15	5,905	-0.25%
2020/06/09	1	11.75	0	0.00	11.75	1	6,047	0.02%
2020/06/08	4	11.75	6	11.75	11.75	-2	6,161	-0.03%
2020/06/05	1	11.70	7	11.69	11.75	-6	6,137	-0.10%
2020/06/01	0	0.00	1	11.65	11.65	-1	6,111	-0.02%
2020/05/29	3	11.47	0	0.00	11.30	3	6,028	0.05%
2020/05/28	2	11.65	0	0.00	11.60	2	5,917	0.03%
2020/05/27	10	11.63	0	0.00	11.65	10	6,029	0.17%
2020/05/26	3	11.55	0	0.00	11.65	3	6,086	0.05%
2020/05/25	3	11.50	0	0.00	11.50	3	6,032	0.05%
2020/05/22	9	11.60	4	11.60	11.55	5	6,000	0.08%
2020/05/21	3	11.48	1	11.50	11.60	2	5,955	0.03%
2020/05/20	6.1	11.40	35.2	11.45	11.45	-29.2	5,910	-0.49%
2020/05/19	2	11.45	0	0.00	11.40	2	5,876	0.03%
2020/05/18	0	0.00	1	11.35	11.35	-1	5,856	-0.02%
2020/05/14	1	11.25	0	0.00	11.20	1	5,802	0.02%
2020/05/13	5	11.20	0	0.00	11.25	5	5,768	0.09%
2020/05/12	4	11.19	0.2	11.20	11.20	3.8	5,763	0.07%
2020/05/11	1	11.15	0	0.00	11.20	1	5,698	0.02%
2020/05/07	1	10.90	0	0.00	10.90	1	5,609	0.02%
2020/05/06	6	10.81	1.2	10.81	10.80	4.9	5,601	0.09%
2020/05/04	10	10.75	1	10.80	10.80	9	5,610	0.16%
2020/04/30	1.1	10.90	0	0.00	10.95	1.1	5,559	0.02%
2020/04/29	2	10.80	0	0.00	10.80	2	5,561	0.04%
2020/04/28	5	10.75	1	10.75	10.75	4	5,563	0.07%
2020/04/27	2	10.60	0	0.00	10.70	2	5,702	0.04%
2020/04/22	1	10.50	0	0.00	10.50	1	5,750	0.02%
2020/04/21	22	10.57	1	10.50	10.50	21	5,742	0.37%
2020/04/17	0	0.00	2	10.78	10.65	-2	5,692	-0.04%
2020/04/15	0	0.00	1	10.70	10.70	-1	5,652	-0.02%
2020/04/14	0	0.00	2	10.60	10.60	-2	5,687	-0.04%
2020/04/13	1	10.45	0	0.00	10.55	1	5,781	0.02%
2020/04/09	11	10.43	0	0.00	10.50	11	5,840	0.19%
2020/04/07	1	10.30	1	10.35	10.35	0	5,970	0.00%
2020/04/06	0	0.00	1	10.15	10.25	-1	5,987	-0.02%
2020/03/31	0	10.35	0	0.00	10.35	0	6,069	0.00%
2020/03/30	2	10.05	22	10.09	10.20	-20	5,996	-0.33%
2020/03/27	10	10.30	2	10.30	10.25	8	5,947	0.13%
2020/03/26	4	10.14	9	10.12	10.15	-5	5,837	-0.09%
2020/03/25	5	10.23	75	10.17	10.20	-70	5,815	-1.20%
2020/03/24	4	9.97	3	9.96	9.94	1	5,651	0.02%
2020/03/23	4	9.02	0	0.00	9.60	4	5,452	0.07%
2020/03/20	73	9.72	52	9.80	9.60	21	5,334	0.39%
2020/03/19	4	8.68	0	0.00	10.50	4	5,056	0.08%
2020/03/18	3	9.50	0	0.00	9.62	3	4,844	0.06%
2020/03/17	11	9.49	16.1	9.61	9.65	-5.1	4,770	-0.11%
2020/03/16	3	9.97	0	0.00	9.96	3	4,644	0.06%
2020/03/13	2	9.98	2	9.89	10.20	0	4,578	0.00%
2020/03/12	4	10.58	0	0.00	10.60	4	4,404	0.09%
2020/03/11	2	10.98	0	0.00	10.95	2	4,237	0.05%
2020/03/10	5	10.89	0	0.00	10.95	5	4,211	0.12%
2020/03/09	8	11.01	0	0.00	10.95	8	4,118	0.19%
2020/03/05	0	0.00	3	11.35	11.40	-3	3,982	-0.08%
2020/03/03	1	11.25	0	0.00	11.25	1	3,942	0.03%
2020/03/02	0	0.00	30	11.15	11.15	-30	3,925	-0.76%
2020/02/27	1	11.45	4	11.35	11.35	-3	3,887	-0.08%
2020/02/26	7	11.51	0	0.00	11.55	7	3,785	0.18%
2020/02/25	1	11.50	0	0.00	11.50	1	3,773	0.03%
2020/02/21	2	11.60	0	0.00	11.65	2	3,728	0.05%
2020/02/20	5	11.64	0	0.00	11.65	5	3,727	0.13%
2020/02/18	1	11.55	0	0.00	11.60	1	3,680	0.03%
2020/02/17	3	11.55	0	0.00	11.60	3	3,664	0.08%
2020/02/14	5	11.65	0	0.00	11.65	5	3,622	0.14%
2020/02/13	6	11.65	0	0.00	11.70	6	3,617	0.17%
2020/02/12	0	0.00	5	11.70	11.70	-5	3,602	-0.14%
2020/02/11	15	11.67	0	0.00	11.70	15	3,613	0.42%
2020/02/10	5	11.75	6	11.65	11.75	-1	3,595	-0.03%
2020/02/07	5	11.80	0	11.85	11.80	5	3,564	0.14%
2020/02/06	30	11.90	0	0.00	11.90	30	3,586	0.84%
2020/02/05	6	11.70	6	11.70	11.75	0	3,539	0.00%
2020/02/04	0	0.00	1	11.75	11.75	-1	3,511	-0.03%
2020/02/03	9	11.59	0	0.00	11.65	9	3,512	0.26%
2020/01/31	11	11.75	0	0.00	11.75	11	3,421	0.32%
2020/01/30	12	11.61	1	11.70	11.60	11	3,372	0.33%
2020/01/20	3	11.90	1	12.00	12.00	2	3,211	0.06%
2020/01/13	9	11.86	0.1	11.90	11.90	9	3,147	0.28%
2020/01/10	1	11.80	0	0.00	11.80	1	3,167	0.03%
2020/01/09	4	11.70	5	11.75	11.70	-1	3,136	-0.03%
2020/01/08	8	11.84	1	11.65	11.70	7	3,109	0.23%
2020/01/03	0	0.00	2	11.50	11.50	-2	2,830	-0.07%
2020/01/02	0.3	11.35	0	0.00	11.35	0.3	2,771	0.01%
2019/12/31	20	11.25	0	0.00	11.25	20	2,600	0.77%
2019/12/30	0	0.00	2	11.20	11.15	-2	2,525	-0.08%
2019/12/26	10	11.10	0	0.00	11.00	10	2,395	0.42%
2019/12/25	1	10.95	0	0.00	10.95	1	2,292	0.04%
2019/12/24	1	10.95	0	0.00	10.95	1	2,281	0.04%
2019/12/23	0	0.00	4	10.95	10.95	-4	2,282	-0.18%
2019/12/20	2	10.95	20	10.95	10.95	-18	2,292	-0.79%
2019/12/17	2	10.95	1	10.95	11.00	1	2,372	0.04%
2019/12/13	7	10.95	0	0.00	11.00	7	2,405	0.29%
2019/12/12	1	10.90	0	0.00	10.95	1	2,387	0.04%
2019/12/09	2	10.95	1.5	10.95	10.95	0.5	2,398	0.02%
2019/11/25	1	10.95	0	0.00	10.95	1	2,505	0.04%
2019/11/22	0	0.00	5.1	10.90	10.95	-5.1	2,537	-0.20%
2019/11/21	2	10.90	0	0.00	10.90	2	2,555	0.08%
2019/11/20	3	10.95	0	0.00	10.95	3	2,562	0.12%
2019/11/18	12	10.91	0	0.00	10.95	12	2,554	0.47%
2019/11/11	2	10.90	2	10.90	10.95	0	2,626	0.00%
2019/11/06	2.2	10.90	0	0.00	10.90	2.2	2,736	0.08%
2019/10/18	1	10.70	1	10.70	10.85	0	3,401	0.00%
2019/10/17	2	10.65	0	0.00	10.65	2	3,345	0.06%
2019/10/16	1	10.70	0	0.00	10.70	1	3,328	0.03%
2019/10/01	1	10.70	0	0.00	10.70	1	3,379	0.03%
2019/09/24	2	10.80	0	0.00	10.85	2	3,363	0.06%
2019/09/23	0	0.00	3	10.95	10.95	-3	3,350	-0.09%
2019/09/20	1	10.95	0	0.00	10.95	1	3,328	0.03%
2019/09/18	5	10.80	0	0.00	10.80	5	3,203	0.16%
2019/09/16	1	10.80	1	10.75	10.80	0	3,267	0.00%
2019/09/11	9	10.85	0.4	10.80	10.80	8.6	3,286	0.26%
2019/09/09	0	0.00	3	10.85	10.85	-3	3,262	-0.09%
2019/09/05	7	10.70	0	0.00	10.70	7	3,144	0.22%
2019/09/03	2	10.58	0	0.00	10.60	2	3,122	0.06%
2019/09/02	0	0.00	4	10.53	10.55	-4	3,142	-0.13%
2019/08/28	0	0.00	2	10.40	10.40	-2	3,143	-0.06%
2019/08/26	0	0.00	10	10.30	10.35	-10	3,119	-0.32%
2019/08/16	0	0.00	2	10.30	10.30	-2	3,203	-0.06%
2019/08/15	3	10.23	0	0.00	10.25	3	3,193	0.09%
2019/08/14	2	10.30	0	0.00	10.35	2	3,177	0.06%
2019/08/13	2	10.25	1	10.40	10.25	1	3,170	0.03%
2019/08/12	3	10.37	0	0.00	10.40	3	3,086	0.10%
2019/08/08	1	10.35	0	0.00	10.40	1	3,044	0.03%
2019/08/07	2	10.25	0	0.00	10.25	2	2,979	0.07%
2019/08/06	4	10.16	0	0.00	10.25	4	2,977	0.13%
2019/08/05	2	10.85	0	0.00	10.90	2	2,844	0.07%
2019/08/02	4	10.88	20	10.85	10.90	-16	2,711	-0.59%
2019/08/01	7	11.01	1	11.00	11.00	6	2,632	0.23%
2019/07/31	20	11.15	0	0.00	11.10	20	2,546	0.79%
2019/07/30	20	11.10	0	0.00	11.10	20	2,415	0.83%
2019/07/26	0	0.00	0	11.00	11.05	0	2,354	0.00%
2019/07/25	0	0.00	8	11.00	11.05	-8	2,362	-0.34%
2019/07/23	0	10.90	4	10.95	10.95	-4	2,278	-0.17%
2019/07/22	4	10.95	0	0.00	10.95	4	2,241	0.18%
2019/07/17	2	10.85	0	0.00	10.95	2	2,202	0.09%
2019/07/16	2	10.90	0	0.00	10.90	2	2,158	0.09%
2019/07/15	1	10.90	0	0.00	10.95	1	2,129	0.05%
2019/07/12	2	10.75	0	0.00	10.80	2	2,076	0.10%
2019/07/11	1	10.75	1	10.65	10.75	0	2,065	0.00%
2019/07/10	0	0.00	0.8	10.65	10.65	-0.8	2,058	-0.04%
2019/07/05	0	0.00	50.5	10.65	10.65	-50.5	2,010	-2.51%
2019/06/28	0	0.00	45	10.70	10.70	-45	2,066	-2.18%
2019/06/26	2	10.70	5	10.65	10.65	-3	2,112	-0.14%
2019/06/24	0	0.00	10	10.73	10.70	-10	2,132	-0.47%
2019/06/21	0	0.00	7	10.69	10.80	-7	2,124	-0.33%
2019/06/20	0	0.00	105	10.53	10.60	-105	2,088	-5.03%	大賣/鉅額交易
2019/06/19	0	0.00	83.1	10.50	10.55	-83.1	2,104	-3.95%
2019/06/17	0	0.00	2	10.35	10.40	-2	2,110	-0.09%
2019/06/14	50	10.35	0	0.00	10.35	50	2,104	2.38%
2019/06/11	0	0.00	17	10.55	10.50	-17	2,194	-0.77%
2019/06/06	0	0.00	10	10.50	10.50	-10	2,162	-0.46%
2019/06/05	0	0.00	3	10.50	10.50	-3	2,142	-0.14%
2019/06/03	0	0.00	1	10.50	10.50	-1	2,161	-0.05%
2019/05/27	38	10.35	0	0.00	10.40	38	2,108	1.80%
2019/05/22	0	0.00	83	10.35	10.35	-83	2,089	-3.97%
2019/05/16	33	10.20	0	0.00	10.25	33	2,101	1.57%
2019/05/15	10	10.25	0	0.00	10.25	10	2,102	0.48%
2019/05/14	50	10.20	0	0.00	10.30	50	2,109	2.37%
2019/04/30	50	10.40	0	0.00	10.40	50	2,057	2.43%
2019/04/29	0	0.00	6	10.30	10.35	-6	2,049	-0.29%
2019/04/26	0	0.00	13	10.30	10.30	-13	2,021	-0.64%
2019/04/23	1	10.30	0	0.00	10.35	1	2,009	0.05%
2019/04/17	0	10.35	0	0.00	10.40	0	2,028	0.00%
2019/04/16	5	10.40	1	10.35	10.40	4	2,014	0.20%
2019/04/15	0	0.00	0.1	10.40	10.40	-0.1	2,016	0.00%
2019/04/03	2	10.30	0	0.00	10.40	2	2,048	0.10%
2019/04/02	14	10.42	0	0.00	10.40	14	2,041	0.69%
2019/03/21	1	10.35	0	0.00	10.45	1	2,051	0.05%
2019/03/14	0	0.00	4	10.10	10.10	-4	1,906	-0.21%
2019/03/13	0	0.00	0.1	10.25	10.10	-0.1	1,900	0.00%
2019/03/11	23	10.09	1	10.10	10.10	22	1,894	1.16%
2019/02/18	0	0.00	0.3	10.05	10.05	-0.3	1,738	-0.02%
2019/02/15	0	0.00	0.2	9.97	9.97	-0.2	1,710	-0.01%
2019/02/12	1	9.90	0	0.00	9.91	1	1,677	0.06%
2019/02/11	2	9.88	0	0.00	9.88	2	1,726	0.12%
2019/01/30	0	0.00	20	9.90	9.90	-20	1,724	-1.16%
2019/01/18	12	9.73	0	0.00	9.76	12	1,945	0.62%
2019/01/11	0	0.00	1	9.74	9.76	-1	2,342	-0.04%
2019/01/08	2	9.58	0	0.00	9.60	2	2,427	0.08%
2019/01/07	0	0.00	2	9.59	9.63	-2	2,463	-0.08%
2019/01/04	2	9.51	0	0.00	9.54	2	2,510	0.08%
2019/01/03	0	0.00	2	9.58	9.58	-2	2,629	-0.08%
2019/01/02	2	9.51	0	0.00	9.55	2	2,642	0.08%
2018/12/27	0	0.00	1	9.61	9.59	-1	2,627	-0.04%
2018/12/26	3	9.55	0	0.00	9.60	3	2,636	0.11%
2018/12/19	0.1	9.58	0	0.00	9.58	0.1	2,713	0.00%
2018/12/14	2	9.85	0	0.00	9.87	2	2,635	0.08%
2018/12/13	4	9.87	0	0.00	9.92	4	2,619	0.15%
2018/12/10	1	9.91	0	0.00	9.96	1	2,620	0.04%
2018/12/04	5	10.00	0	0.00	10.05	5	2,686	0.19%
2018/11/26	5	9.96	0	0.00	9.93	5	2,704	0.18%
2018/11/19	0	0.00	1	9.97	10.00	-1	2,863	-0.03%
2018/11/08	0	0.00	15	9.99	10.05	-15	3,082	-0.49%
2018/11/06	2	9.88	0	0.00	9.90	2	3,115	0.06%
2018/11/01	5	9.88	5	9.92	9.90	0	3,281	0.00%
2018/10/31	0	0.00	1	9.95	10.05	-1	3,313	-0.03%
2018/10/30	30	9.66	0	0.00	9.80	30	3,301	0.91%
2018/10/29	0	0.00	26	9.61	9.57	-26	3,333	-0.78%
2018/10/25	18	9.87	0	9.85	9.80	18	3,827	0.47%
2018/10/24	0	0.00	1	9.95	10.05	-1	3,953	-0.03%
2018/10/22	0	0.00	56	10.10	10.15	-56	4,091	-1.37%
2018/10/19	0	0.00	31	10.25	10.05	-31	4,194	-0.74%
2018/10/16	0	0.00	29	10.20	10.25	-29	4,063	-0.71%
2018/10/15	1	10.15	0	0.00	10.30	1	4,026	0.02%
2018/10/12	1	10.25	10	10.20	10.25	-9	4,026	-0.22%
2018/10/11	5	10.10	1	10.35	10.20	4	3,983	0.10%
2018/10/08	21	10.40	1	10.45	10.45	20	3,856	0.52%
2018/10/01	0	0.00	2	10.65	10.65	-2	3,835	-0.05%
2018/09/28	4	10.74	0	0.00	10.70	4	3,862	0.10%
2018/09/26	0	0.00	17	10.65	10.60	-17	3,726	-0.46%
2018/09/25	0	0.00	86	10.60	10.65	-86	3,744	-2.30%
2018/09/21	0	0.00	10	10.65	10.65	-10	3,737	-0.27%
2018/09/20	0	0.00	0	10.65	10.60	0	3,722	0.00%
2018/09/17	1	10.60	0	0.00	10.50	1	3,748	0.03%
2018/09/12	0	0.00	0	10.60	10.60	0	3,787	0.00%
2018/09/05	0	0.00	0.8	10.55	10.50	-0.8	4,062	-0.02%
2018/08/31	0	0.00	0	10.60	10.60	0	4,155	0.00%
2018/08/30	0	0.00	10	10.70	10.70	-10	4,223	-0.24%
2018/08/29	0.7	10.65	0	0.00	10.65	0.7	4,211	0.02%
2018/08/24	0	0.00	6	10.41	10.50	-6	4,158	-0.14%
2018/08/22	0	0.00	5	10.45	10.45	-5	4,292	-0.12%
2018/08/15	1	10.40	0	0.00	10.35	1	4,301	0.02%
2018/08/14	25	10.30	16	10.35	10.40	9	4,266	0.21%
2018/08/13	1	10.40	24.2	10.40	10.40	-23.2	4,256	-0.55%
2018/08/10	0	0.00	5.3	10.60	10.60	-5.3	4,191	-0.13%
2018/08/06	0.2	10.80	10	10.80	10.80	-9.8	4,048	-0.24%
2018/08/03	1	10.70	0	0.00	10.75	1	4,079	0.02%
2018/08/02	13	10.69	0	0.00	10.65	13	4,079	0.32%
2018/08/01	276.2	11.32	25	11.33	11.45	251.2	3,835	6.55%	大買/鉅額交易
2018/07/31	0	0.00	1	11.25	11.25	-1	3,500	-0.03%
2018/07/30	16.2	11.07	0	0.00	11.10	16.2	3,342	0.49%
2018/07/27	2	11.03	0	0.00	11.00	2	3,196	0.06%
2018/07/26	10	11.00	0	0.00	11.00	10	3,146	0.32%
2018/07/23	5	10.85	0	0.00	10.85	5	3,027	0.17%
2018/07/16	1	10.80	0	0.00	10.80	1	3,023	0.03%
2018/07/13	10	10.75	0	0.00	10.75	10	3,028	0.33%
2018/07/12	0	0.00	0.1	10.70	10.70	-0.1	3,043	0.00%
2018/07/10	0	0.00	5	10.65	10.70	-5	3,114	-0.16%
2018/07/09	5	10.65	0	0.00	10.65	5	3,137	0.16%
2018/07/05	8	10.65	10	10.65	10.65	-2	3,175	-0.06%
2018/07/03	0	0.00	5	10.65	10.65	-5	3,245	-0.15%
2018/06/21	0	0.00	2.3	10.90	10.90	-2.3	3,355	-0.07%
2018/06/20	0	0.00	2	10.80	10.95	-2	3,362	-0.06%
2018/06/15	0	0.00	8	10.76	10.80	-8	3,196	-0.25%
2018/06/11	0	0.00	0.1	10.70	10.70	-0.1	3,170	0.00%
2018/06/08	0	0.00	2	10.60	10.65	-2	3,113	-0.06%
2018/06/01	0	0.00	40	10.50	10.50	-40	3,006	-1.33%
2018/05/31	0	0.00	1	10.50	10.45	-1	2,997	-0.03%
2018/05/30	22	10.50	0	0.00	10.50	22	2,946	0.75%
2018/05/29	0	0.00	1	10.55	10.60	-1	2,906	-0.03%
2018/05/21	2	10.50	10	10.45	10.50	-8	2,947	-0.27%
2018/05/18	2	10.45	1.2	10.45	10.50	0.8	2,957	0.03%
2018/05/16	0	0.00	3	10.45	10.45	-3	3,003	-0.10%
2018/05/15	0	0.00	11	10.45	10.45	-11	3,086	-0.36%
2018/05/14	1	10.40	0	0.00	10.40	1	3,230	0.03%
2018/05/10	10	10.45	0	0.00	10.45	10	3,212	0.31%
2018/05/08	1	10.45	0	0.00	10.45	1	3,206	0.03%
2018/05/07	2	10.45	0	0.00	10.45	2	3,258	0.06%
2018/05/04	10	10.50	0	0.00	10.45	10	3,269	0.31%
2018/05/02	0	0.00	3	10.50	10.50	-3	3,302	-0.09%
2018/04/24	1	10.20	9	10.20	10.20	-8	3,855	-0.21%
2018/04/23	0	0.00	1	10.30	10.30	-1	3,957	-0.03%
2018/04/17	2	10.25	3	10.25	10.20	-1	4,323	-0.02%
2018/04/13	0	0.00	2	10.25	10.25	-2	4,365	-0.05%
2018/04/12	6	10.30	0	0.00	10.30	6	4,430	0.14%
2018/04/11	0	0.00	5	10.25	10.25	-5	4,419	-0.11%
2018/04/10	1	10.20	0	0.00	10.20	1	4,392	0.02%
2018/04/09	0	0.00	10	10.20	10.25	-10	4,366	-0.23%
2018/04/02	2	10.28	6	10.25	10.25	-4	4,326	-0.09%
2018/03/31	35	10.21	0	0.00	10.25	35	4,280	0.82%
2018/03/30	8	10.20	1	10.20	10.20	7	4,271	0.16%
2018/03/29	0	0.00	5	10.20	10.20	-5	4,234	-0.12%
2018/03/28	2	10.15	0	0.00	10.15	2	4,191	0.05%
2018/03/19	5	10.10	0	0.00	10.05	5	4,181	0.12%
2018/03/16	5	10.15	10	9.98	10.25	-5	4,147	-0.12%
2018/03/15	2	9.98	0	0.00	9.99	2	4,068	0.05%
2018/03/13	0	0.00	5	9.97	10.00	-5	4,068	-0.12%
2018/03/12	36	10.01	0	0.00	10.00	36	4,054	0.89%
2018/03/09	20	9.87	1	9.88	9.91	19	4,010	0.47%
2018/03/05	2	9.83	0	0.00	9.83	2	4,070	0.05%
2018/02/26	0	0.00	12	10.05	10.00	-12	3,962	-0.30%
2018/02/22	2	9.94	0	0.00	9.95	2	3,927	0.05%
2018/02/21	0	0.00	1	9.94	9.94	-1	3,949	-0.03%
2018/02/12	50	9.71	0	0.00	9.70	50	3,896	1.28%
2018/02/07	0	0.00	6	9.62	9.63	-6	3,774	-0.16%
2018/02/06	7	9.49	60	9.51	9.48	-53	3,668	-1.44%
2018/02/05	1	9.89	0	0.00	9.90	1	3,488	0.03%
2018/02/01	0	0.00	1	10.05	9.98	-1	3,415	-0.03%
2018/01/30	0	0.00	2	10.00	10.00	-2	3,336	-0.06%
2018/01/24	5	10.10	5	10.10	10.15	0	3,166	0.00%
2018/01/23	5	10.12	5	10.20	10.15	0	3,075	0.00%
2018/01/22	1	10.15	62.1	10.07	10.15	-61.1	2,987	-2.04%
2018/01/18	6	9.87	0	0.00	9.96	6	2,687	0.22%
2018/01/16	2	9.66	0	0.00	9.70	2	2,352	0.09%
2018/01/11	32	9.54	4	9.54	9.54	28	1,954	1.43%
2018/01/10	10	9.50	0	0.00	9.51	10	1,891	0.53%