國票金 (2889)-元大-草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

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-草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

元大-草屯券商分點個股進出
元大-草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	4.3	13.44	5	13.58	13.60	-0.7	7,294	-0.01%
2024/04/18	18	13.46	0	0.00	13.45	18	7,120	0.25%
2024/04/17	26.2	13.57	0	0.00	13.50	26.2	6,808	0.38%
2024/04/16	38.4	13.65	11.5	13.66	13.60	26.9	6,670	0.40%
2024/04/15	2.7	13.82	0	0.00	13.80	2.7	6,568	0.04%
2024/04/12	0	0.00	22	13.85	13.85	-22	6,556	-0.34%
2024/04/10	2.5	13.94	6.4	13.93	13.95	-3.9	6,542	-0.06%
2024/04/09	3.7	14.00	0	0.00	14.00	3.7	6,541	0.06%
2024/04/08	6	13.83	1	13.90	13.90	5	6,433	0.08%
2024/04/03	13	13.83	0	0.00	13.80	13	6,464	0.20%
2024/04/02	7	13.81	0	0.00	13.90	7	6,504	0.11%
2024/04/01	16	13.92	55	13.95	13.90	-39	6,695	-0.58%
2024/03/29	5.2	13.90	2	13.85	13.90	3.2	6,883	0.05%
2024/03/28	58	13.90	12	13.85	13.90	46	6,807	0.68%
2024/03/27	0	0.00	40.5	13.80	13.85	-40.5	6,739	-0.60%
2024/03/26	3	13.75	11	13.79	13.70	-8	6,665	-0.12%
2024/03/25	22	13.75	1.1	13.85	13.70	21	6,601	0.32%
2024/03/22	26	13.65	1	13.60	13.70	25	6,517	0.38%
2024/03/21	88	13.58	29.5	13.60	13.60	58.5	6,420	0.91%
2024/03/20	40	13.53	3	13.60	13.50	37	6,353	0.58%
2024/03/19	25	13.60	100.5	13.65	13.60	-75.5	6,277	-1.20%
2024/03/18	119	13.69	280.4	13.65	13.65	-161.4	6,245	-2.58%	大買/大賣/鉅額交易
2024/03/15	110.9	13.77	113.9	13.80	13.90	-3	6,083	-0.05%	大買/大賣/
2024/03/14	54.2	13.82	131.3	13.91	13.80	-77.1	5,660	-1.36%	大賣/
2024/03/13	172	12.73	1.6	12.71	12.75	170.4	4,501	3.79%	大買/鉅額交易
2024/03/12	1	12.65	6	12.65	12.70	-5	4,516	-0.11%
2024/03/11	1	12.65	1	12.60	12.65	0	4,513	0.00%
2024/03/08	37.3	12.52	0.1	12.55	12.50	37.2	4,500	0.83%
2024/03/07	0	0.00	1	12.60	12.60	-1	4,443	-0.02%
2024/03/06	3.2	12.42	4	12.40	12.40	-0.8	4,321	-0.02%
2024/03/05	174	12.35	8	12.34	12.35	166	4,310	3.85%	大買/鉅額交易
2024/03/04	85	12.23	1	12.20	12.20	84	4,251	1.98%
2024/03/01	13	12.26	0	0.00	12.25	13	4,298	0.30%
2024/02/29	1	12.30	5.9	12.31	12.30	-4.9	4,317	-0.11%
2024/02/27	22	12.15	1	12.15	12.10	21	4,208	0.50%
2024/02/26	2.1	12.10	2.4	12.10	12.10	-0.3	4,199	-0.01%
2024/02/23	4.1	12.14	50	12.15	12.10	-45.9	4,204	-1.09%
2024/02/22	11	12.15	0	0.00	12.15	11	4,229	0.26%
2024/02/21	30.4	12.18	0	0.00	12.15	30.4	4,223	0.72%
2024/02/20	30	12.22	0	0.00	12.20	30	4,216	0.71%
2024/02/19	1	12.20	7.2	12.21	12.30	-6.2	4,232	-0.15%
2024/02/16	0	0.00	1	12.15	12.15	-1	4,211	-0.02%
2024/02/15	2	12.20	0	0.00	12.20	2	4,204	0.05%
2024/02/05	216	12.25	2.2	12.25	12.25	213.8	4,176	5.12%	大買/鉅額交易
2024/02/02	2	12.10	1	12.10	12.15	1	4,052	0.02%
2024/02/01	0.4	12.00	0.1	11.95	11.95	0.3	4,008	0.01%
2024/01/31	1	12.00	0	0.00	11.95	1	3,993	0.03%
2024/01/26	142	11.95	0	0.00	11.95	142	3,975	3.57%	大買/鉅額交易
2024/01/23	0	11.90	0	0.00	12.00	0	4,018	0.00%
2024/01/22	22	11.90	1	11.90	11.90	21	4,019	0.52%
2024/01/19	16	11.90	0	0.00	11.95	16	4,011	0.40%
2024/01/18	4	11.85	11	11.85	11.80	-7	3,991	-0.18%
2024/01/16	12.4	11.90	1	11.85	11.85	11.4	3,931	0.29%
2024/01/15	0	0.00	2	12.05	12.05	-2	3,848	-0.05%
2024/01/12	3.9	12.05	1.1	12.05	12.05	2.9	3,859	0.07%
2024/01/11	5	12.05	1	12.05	12.05	4	3,861	0.10%
2024/01/10	2	12.10	0	0.00	12.05	2	3,856	0.05%
2024/01/09	0.1	12.25	0	0.00	12.25	0.1	3,819	0.00%
2024/01/08	5.6	12.30	1	12.35	12.30	4.6	3,774	0.12%
2024/01/05	5	12.25	0	0.00	12.30	5	3,741	0.13%
2024/01/04	1.8	12.24	0	0.00	12.25	1.8	3,715	0.05%
2024/01/03	10.1	12.15	12	12.20	12.25	-1.9	3,686	-0.05%
2024/01/02	2.7	12.31	3	12.32	12.30	-0.3	3,607	-0.01%
2023/12/29	6.6	12.25	6.9	12.26	12.25	-0.3	3,547	-0.01%
2023/12/28	22	12.16	3.1	12.25	12.25	18.9	3,459	0.55%
2023/12/27	196.9	12.14	3	12.08	12.20	193.9	3,353	5.78%	大買/鉅額交易
2023/12/26	33	11.85	19.5	11.88	11.95	13.5	3,094	0.44%
2023/12/22	0	0.00	5	11.55	11.55	-5	2,827	-0.18%
2023/12/20	0	0.00	2	11.65	11.55	-2	2,856	-0.07%
2023/12/19	2.1	11.60	0	0.00	11.55	2.1	2,853	0.07%
2023/12/15	7.5	11.60	1	11.60	11.55	6.5	2,835	0.23%
2023/12/14	0	0.00	34.7	11.54	11.60	-34.7	2,777	-1.25%
2023/12/13	3.2	11.42	0	0.00	11.40	3.2	2,701	0.12%
2023/12/12	23.1	11.44	1.1	11.45	11.40	22	2,792	0.79%
2023/12/11	2	11.40	0	0.00	11.40	2	2,765	0.07%
2023/12/08	3	11.50	0.6	11.50	11.45	2.4	2,716	0.09%
2023/12/07	8.2	11.52	0.1	11.55	11.50	8.1	2,673	0.30%
2023/12/06	0	0.00	1.3	11.61	11.60	-1.3	2,551	-0.05%
2023/12/05	1.5	11.60	0	0.00	11.60	1.5	2,497	0.06%
2023/12/04	1.6	11.65	8.4	11.55	11.60	-6.8	2,448	-0.28%
2023/12/01	0.2	11.60	2	11.65	11.60	-1.8	2,397	-0.08%
2023/11/29	2	11.55	0	0.00	11.60	2	2,309	0.09%
2023/11/28	2	11.60	0	0.00	11.60	2	2,277	0.09%
2023/11/27	0	0.00	1	11.60	11.55	-1	2,227	-0.04%
2023/11/24	4	11.55	0	0.00	11.60	4	2,203	0.18%
2023/11/22	2	11.60	1	11.60	11.65	1	2,176	0.05%
2023/11/21	4.2	11.65	3	11.65	11.65	1.2	2,195	0.05%
2023/11/20	2	11.55	0.1	11.60	11.60	1.9	2,141	0.09%
2023/11/17	0	0.00	1	11.60	11.65	-1	2,140	-0.05%
2023/11/16	2	11.60	0	0.00	11.60	2	2,142	0.09%
2023/11/15	4	11.60	2.3	11.51	11.60	1.7	2,120	0.08%
2023/11/14	2	11.45	0	11.45	11.50	2	2,105	0.09%
2023/11/13	1.4	11.41	0	0.00	11.40	1.4	2,108	0.06%
2023/11/09	1.2	11.51	0	0.00	11.50	1.2	2,078	0.06%
2023/11/07	2	11.55	60.7	11.50	11.55	-58.7	2,111	-2.78%
2023/11/06	0.1	11.60	0	0.00	11.65	0.1	2,107	0.00%
2023/11/03	0	11.65	0	0.00	11.60	0	2,105	0.00%
2023/11/02	65.3	11.61	2	11.55	11.70	63.3	2,122	2.98%
2023/11/01	0.3	11.50	5	11.50	11.55	-4.7	2,083	-0.22%
2023/10/31	0	0.00	2	11.55	11.50	-2	2,081	-0.10%
2023/10/30	3.1	11.50	0	0.00	11.50	3.1	2,149	0.14%
2023/10/27	2	11.55	2	11.60	11.55	0	2,187	0.00%
2023/10/26	3	11.55	0	0.00	11.55	3	2,273	0.13%
2023/10/24	2	11.65	12	11.65	11.70	-10	2,378	-0.42%
2023/10/20	4	11.60	1	11.65	11.60	3	2,464	0.12%
2023/10/19	2.1	11.65	5.4	11.70	11.70	-3.3	2,505	-0.13%
2023/10/18	0	0.00	3.3	11.75	11.70	-3.3	2,525	-0.13%
2023/10/17	3	11.77	5	11.75	11.75	-2	2,545	-0.08%
2023/10/16	1	11.80	53	11.80	11.80	-52	2,615	-1.99%
2023/10/13	1	11.80	0.5	11.80	11.85	0.5	2,727	0.02%
2023/10/12	5	11.84	6	11.85	11.90	-1	2,778	-0.04%
2023/10/05	0	0.00	0.3	11.70	11.65	-0.3	3,023	-0.01%
2023/10/04	2	11.63	0	0.00	11.65	2	3,062	0.07%
2023/10/02	0	11.70	0	0.00	11.65	0	3,139	0.00%
2023/09/27	1	11.60	0	0.00	11.60	1	3,323	0.03%
2023/09/26	5.9	11.64	0	0.00	11.60	5.9	3,348	0.18%
2023/09/22	3	11.65	20	11.70	11.70	-17	3,335	-0.51%
2023/09/20	1	11.80	0	0.00	11.75	1	3,321	0.03%
2023/09/19	0.6	11.81	0	0.00	11.80	0.6	3,339	0.02%
2023/09/18	12	11.81	7	11.80	11.85	5	3,422	0.15%
2023/09/15	1	11.85	1.3	11.80	11.85	-0.3	3,524	-0.01%
2023/09/14	4.1	11.75	0	0.00	11.75	4.1	3,375	0.12%
2023/09/13	2.1	11.75	0.1	11.80	11.75	2	3,354	0.06%
2023/09/12	3.1	11.65	0	0.00	11.85	3.1	3,383	0.09%
2023/09/08	0	0.00	2.6	11.76	11.80	-2.6	3,381	-0.08%
2023/09/06	0.1	11.80	0	0.00	11.75	0.1	3,464	0.00%
2023/09/04	1	11.75	15	11.80	11.75	-14	3,528	-0.40%
2023/09/01	2.4	11.86	0	0.00	11.80	2.4	3,644	0.07%
2023/08/31	0.1	11.84	0	0.00	11.90	0.1	3,686	0.00%
2023/08/30	0.3	11.87	0	0.00	11.85	0.3	3,762	0.01%
2023/08/29	0	0.00	0.6	11.85	11.90	-0.6	3,826	-0.01%
2023/08/28	3	11.70	0	11.75	11.70	3	3,820	0.08%
2023/08/25	5	11.71	0	0.00	11.70	5	3,887	0.13%
2023/08/24	6	11.75	1	11.80	11.75	5	3,883	0.13%
2023/08/23	2	11.80	3	11.85	11.75	-1	3,924	-0.03%
2023/08/22	0	0.00	17	11.85	11.75	-17	3,933	-0.43%
2023/08/21	0	0.00	10	11.70	11.70	-10	3,983	-0.25%
2023/08/17	6.2	11.62	0	0.00	11.65	6.2	4,131	0.15%
2023/08/16	11	11.70	0.1	11.80	11.70	10.9	4,135	0.26%
2023/08/15	1.1	11.76	1.2	11.81	11.80	-0.1	4,142	0.00%
2023/08/14	9.6	11.82	0	0.00	11.75	9.6	4,213	0.23%
2023/08/11	1.1	11.95	0	0.00	11.95	1.1	4,230	0.03%
2023/08/10	1.4	11.95	3	11.95	11.95	-1.6	4,259	-0.04%
2023/08/09	0.1	11.95	0	0.00	12.00	0.1	4,286	0.00%
2023/08/08	7	11.96	9	11.95	11.95	-2	4,312	-0.05%
2023/08/07	0.2	12.00	1	12.05	12.05	-0.8	4,306	-0.02%
2023/08/02	6.5	12.00	1	12.05	12.00	5.5	4,309	0.13%
2023/08/01	0.7	12.07	26	12.10	12.15	-25.3	4,274	-0.59%
2023/07/31	8.1	12.02	3	12.07	12.00	5.1	4,240	0.12%
2023/07/28	0.7	11.96	1.2	12.00	12.00	-0.5	4,160	-0.01%
2023/07/27	5.5	12.00	9	11.95	12.00	-3.5	4,120	-0.08%
2023/07/26	0	0.00	6	11.98	11.95	-6	4,064	-0.15%
2023/07/25	0	0.00	1	11.75	11.80	-1	4,019	-0.02%
2023/07/24	22.2	11.70	0	0.00	11.70	22.2	4,009	0.55%
2023/07/21	10.7	11.80	0	0.00	11.75	10.7	3,974	0.27%
2023/07/20	0	0.00	18.3	11.76	11.75	-18.3	3,981	-0.46%
2023/07/19	9.5	11.75	0	0.00	11.70	9.5	3,972	0.24%
2023/07/18	5.5	11.75	0	0.00	11.75	5.5	3,934	0.14%
2023/07/17	4	11.86	0	0.00	11.85	4	3,853	0.10%
2023/07/14	3.1	11.90	0	0.00	11.90	3.1	3,871	0.08%
2023/07/13	8.4	11.70	0	0.00	11.85	8.4	3,881	0.22%
2023/07/12	5.2	11.76	0	0.00	11.80	5.2	3,689	0.14%
2023/07/11	3	11.80	0	0.00	11.85	3	3,676	0.08%
2023/07/10	15.5	11.80	0	0.00	11.75	15.5	3,662	0.42%
2023/07/07	2	11.75	0	0.00	11.80	2	3,636	0.05%
2023/07/06	3.2	11.77	0	0.00	11.85	3.2	3,630	0.09%
2023/07/05	12	11.92	0	0.00	11.90	12	3,604	0.33%
2023/07/04	1.3	11.97	2	12.05	11.95	-0.7	3,584	-0.02%
2023/07/03	7	12.06	16	12.10	12.10	-9	3,633	-0.25%
2023/06/30	0	0.00	1	12.05	12.05	-1	3,789	-0.03%
2023/06/29	1	12.05	1	12.00	12.05	0	4,095	0.00%
2023/06/27	4	12.00	0	0.00	12.00	4	4,393	0.09%
2023/06/26	14.4	11.95	0	0.00	12.00	14.4	4,569	0.31%
2023/06/21	11.6	12.01	0	0.00	12.00	11.6	4,730	0.24%
2023/06/20	4.3	12.07	1	12.10	12.05	3.3	5,161	0.06%
2023/06/19	2.2	12.10	0	0.00	12.10	2.2	5,524	0.04%
2023/06/16	1.2	12.15	1	12.15	12.15	0.2	5,851	0.00%
2023/06/15	7.7	12.15	5	12.15	12.15	2.7	6,028	0.04%
2023/06/14	1.2	12.20	54	12.20	12.20	-52.8	6,384	-0.83%
2023/06/13	20.4	12.11	33.2	12.10	12.15	-12.8	6,587	-0.19%
2023/06/12	6.3	12.15	15	12.17	12.10	-8.7	6,893	-0.13%
2023/06/09	2	12.18	6	12.19	12.20	-4	7,311	-0.06%
2023/06/08	4.4	12.11	1	12.10	12.10	3.4	7,398	0.05%
2023/06/07	8.5	12.23	7	12.26	12.20	1.5	7,429	0.02%
2023/06/06	0.2	12.30	0	0.00	12.25	0.2	7,369	0.00%
2023/06/05	5.2	12.30	0	0.00	12.25	5.2	7,415	0.07%
2023/06/02	0.2	12.45	5	12.43	12.35	-4.8	7,461	-0.06%
2023/06/01	4.5	12.51	9	12.48	12.45	-4.5	7,464	-0.06%
2023/05/31	1.2	12.50	0	0.00	12.45	1.2	7,471	0.02%
2023/05/30	0.2	12.50	5	12.57	12.60	-4.8	7,418	-0.07%
2023/05/29	4.5	12.54	6	12.55	12.60	-1.5	7,442	-0.02%
2023/05/26	0	0.00	2	12.50	12.55	-2	7,425	-0.03%
2023/05/25	0	0.00	4	12.55	12.65	-4	7,425	-0.05%
2023/05/24	0	0.00	7	12.59	12.65	-7	7,472	-0.09%
2023/05/23	1	12.50	11.1	12.52	12.55	-10.1	7,451	-0.13%
2023/05/22	15	12.30	10	12.35	12.35	5	7,373	0.07%
2023/05/19	0.3	12.38	0.8	12.35	12.40	-0.5	7,393	-0.01%
2023/05/18	0.6	12.42	6	12.46	12.50	-5.5	7,385	-0.07%
2023/05/17	0	0.00	14.8	12.32	12.40	-14.8	7,342	-0.20%
2023/05/16	0	0.00	5	12.13	12.15	-5	7,320	-0.07%
2023/05/15	0	0.00	20	11.95	12.00	-20	7,343	-0.27%
2023/05/12	7.6	12.02	69.7	12.00	12.05	-62.1	7,390	-0.84%
2023/05/11	0	0.00	8.2	12.10	12.10	-8.2	7,397	-0.11%
2023/05/10	1	12.20	15.2	12.20	12.20	-14.2	7,461	-0.19%
2023/05/09	11	12.20	20.5	12.20	12.15	-9.5	7,526	-0.13%
2023/05/08	1.3	12.16	8.5	12.17	12.20	-7.2	7,628	-0.09%
2023/05/05	0	0.00	0.1	12.25	12.30	-0.1	7,783	0.00%
2023/05/04	0.2	12.25	1	12.25	12.25	-0.8	7,940	-0.01%
2023/05/03	0	0.00	1	12.25	12.25	-1	8,020	-0.01%
2023/05/02	2.2	12.35	0	0.00	12.25	2.2	8,154	0.03%
2023/04/27	2.2	12.26	1	12.20	12.25	1.2	8,375	0.01%
2023/04/26	10.9	12.21	0	0.00	12.30	10.9	8,592	0.13%
2023/04/25	0	0.00	3	12.20	12.30	-3	8,876	-0.03%
2023/04/24	0	0.00	9	12.26	12.35	-9	8,985	-0.10%
2023/04/21	67.5	12.30	5	12.25	12.30	62.5	9,066	0.69%
2023/04/20	0.1	12.35	7	12.35	12.40	-6.9	9,095	-0.08%
2023/04/19	11	12.49	1	12.50	12.35	10	9,149	0.11%
2023/04/18	1.7	12.52	1	12.60	12.60	0.7	9,120	0.01%
2023/04/14	0	0.00	1	12.50	12.50	-1	9,108	-0.01%
2023/04/13	1.1	12.45	0	0.00	12.45	1.1	9,157	0.01%
2023/04/12	1	12.50	0	0.00	12.50	1	9,620	0.01%
2023/04/11	2	12.40	4.1	12.40	12.40	-2.1	9,609	-0.02%
2023/04/10	31	12.30	0	0.00	12.25	31	9,634	0.32%
2023/04/07	0.3	12.28	0	0.00	12.25	0.3	9,610	0.00%
2023/04/06	28	12.26	0	0.00	12.30	28	9,579	0.29%
2023/03/31	10.7	12.30	0	0.00	12.35	10.7	9,500	0.11%
2023/03/30	19	12.65	0.2	12.50	12.45	18.9	9,355	0.20%
2023/03/29	37	13.20	25	13.30	13.20	12	9,073	0.13%
2023/03/28	0	0.00	16	13.01	13.05	-16	9,044	-0.18%
2023/03/27	16.6	12.93	12.1	12.81	12.90	4.6	9,102	0.05%
2023/03/24	30	13.44	36	13.34	13.30	-6	9,028	-0.07%
2023/03/23	11.2	13.52	92	13.61	13.70	-80.8	8,877	-0.91%
2023/03/22	10	13.20	143.8	13.24	13.30	-133.8	8,434	-1.59%	大賣/鉅額交易
2023/03/21	0	12.90	11	12.95	13.00	-11	8,195	-0.13%
2023/03/20	0	12.40	1.9	12.10	12.50	-1.9	8,163	-0.02%
2023/03/17	10.1	11.65	2.2	11.97	12.15	7.9	8,039	0.10%
2023/03/16	4.2	11.60	14.7	11.62	11.70	-10.4	7,762	-0.13%
2023/03/15	18.8	11.86	9.4	11.87	11.90	9.4	7,704	0.12%
2023/03/14	13.1	12.31	17.9	12.31	12.25	-4.9	7,476	-0.07%
2023/03/13	1.5	12.98	21	13.03	13.20	-19.5	7,352	-0.27%
2023/03/10	0	0.00	5.3	13.14	13.15	-5.3	7,365	-0.07%
2023/03/09	0	0.00	39.1	13.24	13.15	-39.1	7,395	-0.53%
2023/03/08	1.4	13.09	2	13.15	13.15	-0.7	7,445	-0.01%
2023/03/07	0	0.00	10	13.08	13.10	-10	7,463	-0.13%
2023/03/06	2.4	12.80	12	12.80	12.80	-9.6	7,445	-0.13%
2023/03/03	4	12.58	3	12.58	12.60	1	7,458	0.01%
2023/03/02	4	12.57	2	12.60	12.60	2	7,567	0.03%
2023/03/01	0	0.00	15	12.55	12.60	-15	7,774	-0.19%
2023/02/24	1	12.50	1	12.55	12.60	0	8,027	0.00%
2023/02/23	2.4	12.55	0	0.00	12.60	2.4	8,051	0.03%
2023/02/22	7.5	12.45	0.1	12.45	12.50	7.5	8,118	0.09%
2023/02/21	0.1	12.75	1.3	12.66	12.70	-1.2	8,077	-0.02%
2023/02/20	5.1	12.70	0	0.00	12.70	5.1	8,199	0.06%
2023/02/17	0.5	12.75	2.8	12.70	12.75	-2.2	8,356	-0.03%
2023/02/16	2	12.68	0.4	12.70	12.60	1.6	8,399	0.02%
2023/02/15	11.1	12.75	5	12.65	12.65	6.1	8,446	0.07%
2023/02/14	5	12.70	1	12.75	12.75	4	8,562	0.05%
2023/02/10	9.7	12.64	1	12.70	12.65	8.7	8,610	0.10%
2023/02/09	13	12.78	0.4	12.80	12.80	12.5	8,609	0.15%
2023/02/08	5	12.74	3.1	12.70	12.75	1.9	8,620	0.02%
2023/02/06	2.1	12.95	0	0.00	13.00	2.1	8,599	0.02%
2023/02/03	1	13.05	0.1	13.00	13.15	0.9	8,607	0.01%
2023/02/02	10	12.88	4.4	12.90	13.05	5.6	8,481	0.07%
2023/02/01	2	12.50	2	12.75	12.65	0	8,455	0.00%
2023/01/31	0.1	12.65	0	0.00	12.60	0.1	8,469	0.00%
2023/01/30	43	12.25	11.3	12.26	12.35	31.8	8,364	0.38%
2023/01/17	1.6	12.20	12	12.20	12.20	-10.4	8,211	-0.13%
2023/01/16	12.7	12.34	1.1	12.34	12.20	11.6	8,146	0.14%
2023/01/13	2.2	12.17	19.9	12.06	12.15	-17.7	7,950	-0.22%
2023/01/12	0.9	11.72	14.3	11.82	11.90	-13.4	7,808	-0.17%
2023/01/11	0	0.00	6.1	11.70	11.70	-6.1	7,688	-0.08%
2023/01/10	2.7	11.61	1.3	11.60	11.65	1.4	7,619	0.02%
2023/01/09	5	11.60	81	11.60	11.60	-76	7,590	-1.00%
2023/01/05	7.3	11.39	1	11.45	11.50	6.3	7,537	0.08%
2023/01/04	0.1	11.40	0	0.00	11.35	0.1	7,529	0.00%
2023/01/03	1.5	11.32	1.1	11.30	11.35	0.5	7,591	0.01%
2022/12/30	2.7	11.19	2	11.30	11.30	0.7	7,540	0.01%
2022/12/29	3	11.30	0	0.00	11.35	3	7,054	0.04%
2022/12/28	5	11.40	2	11.45	11.40	3	7,040	0.04%
2022/12/27	0	0.00	1	11.45	11.45	-1	6,994	-0.01%
2022/12/26	8	11.36	0	0.00	11.40	8	6,970	0.11%
2022/12/23	1	11.35	1	11.35	11.35	0	7,013	0.00%
2022/12/22	5	11.30	1	11.35	11.35	4	7,107	0.06%
2022/12/21	0	0.00	2	11.25	11.25	-2	7,179	-0.03%
2022/12/20	20.9	11.26	0	0.00	11.25	20.9	7,188	0.29%
2022/12/19	30	11.45	0	0.00	11.35	30	7,014	0.43%
2022/12/16	20	11.40	1	11.40	11.45	19	6,868	0.28%
2022/12/15	1	11.45	0	0.00	11.45	1	6,776	0.01%
2022/12/14	3	11.50	6	11.45	11.50	-3	6,724	-0.04%
2022/12/13	0	0.00	5	11.40	11.40	-5	6,642	-0.08%
2022/12/12	0	11.35	23	11.37	11.40	-23	6,517	-0.35%
2022/12/09	80	11.45	22	11.45	11.40	58	6,397	0.91%
2022/12/07	2	11.40	2.1	11.40	11.40	-0.1	6,220	0.00%
2022/12/06	0	0.00	2	11.43	11.35	-2	6,071	-0.03%
2022/12/05	97.5	11.25	85	11.35	11.40	12.5	5,967	0.21%
2022/12/02	13.1	11.35	0	0.00	11.35	13.1	5,653	0.23%
2022/12/01	13	11.55	10	11.70	11.50	3	5,579	0.05%
2022/11/30	7.2	11.43	0	0.00	11.50	7.2	5,478	0.13%
2022/11/29	3.1	11.35	0	0.00	11.45	3.1	5,364	0.06%
2022/11/28	6.5	11.43	8.6	11.45	11.45	-2.1	5,250	-0.04%
2022/11/25	3.6	11.61	0	0.00	11.60	3.6	5,130	0.07%
2022/11/24	23	11.67	1	11.65	11.70	22	5,046	0.44%
2022/11/23	11	11.62	3	11.75	11.80	8	4,947	0.16%
2022/11/22	5.9	11.43	4	11.45	11.65	1.9	4,782	0.04%
2022/11/21	4.5	11.11	0	0.00	11.10	4.5	4,542	0.10%
2022/11/18	0.9	11.20	0	0.00	11.20	0.9	4,548	0.02%
2022/11/17	2	11.10	0	0.00	11.15	2	4,498	0.04%
2022/11/16	5.4	11.12	0	0.00	11.05	5.4	4,444	0.12%
2022/11/15	2.1	11.26	0	0.00	11.35	2.1	4,306	0.05%
2022/11/14	6	11.30	9.7	11.35	11.30	-3.7	4,141	-0.09%
2022/11/11	0	11.35	0.1	11.35	11.35	-0.1	4,040	0.00%
2022/11/10	2	11.30	0	11.40	11.25	2	3,963	0.05%
2022/11/09	3.1	11.35	2.3	11.43	11.45	0.9	3,826	0.02%
2022/11/08	0	0.00	12	11.31	11.35	-12	3,777	-0.32%
2022/11/04	1.1	11.01	0	0.00	11.05	1.1	3,659	0.03%
2022/11/03	5	11.03	0	0.00	11.10	5	3,638	0.14%
2022/11/02	3	11.10	0	11.15	11.15	3	3,593	0.08%
2022/11/01	35.5	10.90	5	11.00	11.05	30.5	3,528	0.86%
2022/10/31	1	11.00	0	0.00	11.10	1	3,436	0.03%
2022/10/28	4	11.01	0	0.00	11.00	4	3,385	0.12%
2022/10/27	1.2	11.12	1.1	11.20	11.20	0.1	3,253	0.00%
2022/10/26	0	0.00	5.3	11.20	11.25	-5.3	3,169	-0.17%
2022/10/25	2.1	11.15	0	0.00	11.20	2.1	3,164	0.06%
2022/10/24	1	11.20	1	11.30	11.25	0	3,199	0.00%
2022/10/21	0	0.00	4	11.36	11.35	-4	3,190	-0.13%
2022/10/20	5	10.98	0.1	11.30	11.30	4.9	3,167	0.15%
2022/10/19	0.1	11.35	10	11.30	11.30	-9.9	3,012	-0.33%
2022/10/18	0.9	11.30	0	0.00	11.40	0.9	2,993	0.03%
2022/10/17	2	11.13	12.3	11.20	11.30	-10.3	2,981	-0.35%
2022/10/14	0.8	11.40	0	0.00	11.40	0.8	2,951	0.03%
2022/10/13	1	11.15	0	0.00	11.45	1	2,951	0.03%
2022/10/12	7.5	11.33	5	11.30	11.45	2.5	2,928	0.09%
2022/10/11	12.2	11.24	84	11.26	11.45	-71.8	2,929	-2.45%
2022/10/07	6.6	11.71	0	0.00	11.65	6.6	2,883	0.23%
2022/10/06	0	0.00	10	11.85	11.85	-10	2,886	-0.35%
2022/10/05	6	11.85	10	11.83	11.80	-4	2,941	-0.14%
2022/10/04	16	11.68	11	11.71	11.75	5	3,022	0.17%
2022/10/03	0.1	11.50	26.1	11.60	11.65	-26	3,042	-0.85%
2022/09/30	0.1	11.55	22	11.26	11.55	-21.9	3,032	-0.72%
2022/09/29	7	11.39	1	11.45	11.45	6	2,984	0.20%
2022/09/28	8.5	11.67	0	0.00	11.60	8.5	2,933	0.29%
2022/09/27	3.4	12.06	30	12.06	12.05	-26.7	2,856	-0.93%
2022/09/26	2.1	12.23	50	12.24	12.20	-48	2,900	-1.65%
2022/09/23	3.5	12.46	0	0.00	12.45	3.5	2,953	0.12%
2022/09/22	3.4	12.42	2	12.40	12.45	1.4	3,024	0.05%
2022/09/21	6.5	12.57	0.6	12.70	12.55	6	3,122	0.19%
2022/09/20	0.9	12.75	0	0.00	12.70	0.9	3,178	0.03%
2022/09/19	0.1	12.75	0	0.00	12.70	0.1	3,271	0.00%
2022/09/16	1.1	12.72	0.1	12.90	12.70	1	3,310	0.03%
2022/09/15	1	12.75	0	0.00	12.95	1	3,159	0.03%
2022/09/14	0.5	12.90	0	0.00	12.85	0.5	3,202	0.01%
2022/09/13	1.1	12.90	0	0.00	12.95	1.1	3,234	0.03%
2022/09/12	5.2	12.88	0.9	12.95	12.90	4.3	3,264	0.13%
2022/09/08	2	12.83	0	0.00	12.90	2	3,564	0.06%
2022/09/07	2.2	12.85	4.2	12.86	12.85	-2	3,611	-0.05%
2022/09/05	3	13.20	0	0.00	13.15	3	3,782	0.08%
2022/09/02	1	13.20	0	0.00	13.20	1	3,854	0.03%
2022/09/01	5	13.20	1	13.25	13.20	4	3,863	0.10%
2022/08/31	0	0.00	7	13.29	13.35	-7	3,866	-0.18%
2022/08/30	2	13.15	0	0.00	13.10	2	3,891	0.05%
2022/08/29	3.6	13.17	0	0.00	13.15	3.6	3,872	0.09%
2022/08/26	2	13.28	2	13.35	13.20	0	3,826	0.00%
2022/08/25	2	13.25	0	0.00	13.20	2	3,776	0.05%
2022/08/24	1.1	13.21	0	0.00	13.30	1.1	3,774	0.03%
2022/08/23	8	13.45	0	0.00	13.35	8	3,752	0.21%
2022/08/22	0	13.55	0	0.00	13.55	0	3,754	0.00%
2022/08/19	14.1	13.59	0	0.00	13.55	14.1	3,746	0.38%
2022/08/18	7	13.70	0	0.00	13.70	7	3,718	0.19%
2022/08/17	0	0.00	9	13.70	13.65	-9	3,747	-0.24%
2022/08/16	0.7	13.64	0	0.00	13.70	0.7	3,758	0.02%
2022/08/15	1	13.70	0	0.00	13.65	1	3,751	0.03%
2022/08/12	0.4	13.80	0	0.00	13.75	0.4	3,750	0.01%
2022/08/11	1.1	13.52	2	13.65	13.65	-0.9	3,766	-0.02%
2022/08/10	1	13.50	3	13.40	13.45	-2	3,773	-0.05%
2022/08/09	1	13.05	1	13.20	13.20	0	3,765	0.00%
2022/08/08	1	13.10	0	0.00	13.15	1	3,780	0.03%
2022/08/05	2.2	13.22	0	0.00	13.20	2.2	3,834	0.06%
2022/08/04	1.2	13.16	0	0.00	13.30	1.2	3,916	0.03%
2022/08/03	0.5	13.35	0	0.00	13.30	0.5	3,941	0.01%
2022/08/02	5.1	13.32	0	0.00	13.35	5.1	4,008	0.13%
2022/08/01	2.1	13.44	0	0.00	13.55	2.1	4,068	0.05%
2022/07/29	4.1	14.05	0	0.00	14.10	4.1	4,091	0.10%
2022/07/28	0	13.95	0	0.00	13.95	0	4,054	0.00%
2022/07/27	3.1	13.68	0	0.00	13.80	3.1	4,053	0.08%
2022/07/26	0	0.00	3	13.70	13.60	-3	4,060	-0.07%
2022/07/25	0.2	13.52	0	0.00	13.65	0.2	4,076	0.00%
2022/07/22	1	13.35	0	0.00	13.45	1	4,110	0.03%
2022/07/21	0.1	13.11	0	0.00	13.25	0.1	4,189	0.00%
2022/07/20	1.3	13.26	0	0.00	13.15	1.3	4,242	0.03%
2022/07/19	0.5	13.00	0	0.00	13.10	0.5	4,326	0.01%
2022/07/18	2	12.70	1	12.70	12.80	1	4,336	0.02%
2022/07/15	5.2	12.59	0	0.00	12.60	5.2	4,334	0.12%
2022/07/14	2	12.83	0	0.00	12.85	2	4,339	0.05%
2022/07/13	2.4	12.82	0	0.00	12.85	2.4	4,365	0.05%
2022/07/12	9.2	12.80	31	12.70	12.80	-21.8	4,407	-0.49%
2022/07/11	5.1	13.42	15.4	13.50	13.30	-10.3	4,356	-0.24%
2022/07/08	5	13.60	0	0.00	13.60	5	4,390	0.11%
2022/07/07	1	13.65	2	13.60	13.50	-1	4,461	-0.02%
2022/07/06	4	13.44	0	0.00	13.30	4	4,529	0.09%
2022/07/05	1	13.70	0	0.00	13.75	1	4,785	0.02%
2022/07/04	13.7	13.66	0.5	13.60	13.60	13.2	4,827	0.27%
2022/07/01	8.1	14.16	2	14.30	14.05	6.1	4,968	0.12%
2022/06/30	2.1	14.58	1	14.55	14.55	1.1	5,074	0.02%
2022/06/29	16	14.73	0	0.00	14.80	16	5,078	0.32%
2022/06/28	7	15.71	3.2	15.75	15.75	3.8	5,124	0.07%
2022/06/27	1.7	15.77	0	0.00	15.80	1.7	5,114	0.03%
2022/06/24	1	15.65	0	0.00	15.75	1	5,072	0.02%
2022/06/23	2.4	15.53	0	0.00	15.65	2.4	5,078	0.05%
2022/06/22	2	15.73	0	0.00	15.65	2	5,096	0.04%
2022/06/21	3	15.77	6	15.83	15.85	-3	5,105	-0.06%
2022/06/20	5	15.70	0.5	15.75	15.60	4.5	5,209	0.09%
2022/06/17	11	15.86	1	15.80	15.75	10	5,201	0.19%
2022/06/16	3	16.00	5	16.05	16.00	-2	4,960	-0.04%
2022/06/15	13	16.00	6	16.07	16.05	7	5,055	0.14%
2022/06/14	6	15.68	11	15.70	15.85	-5	5,074	-0.10%
2022/06/13	2	15.55	29	15.54	15.50	-27	5,047	-0.53%
2022/06/10	5	15.60	0	0.00	15.65	5	5,252	0.10%
2022/06/08	1	15.60	0	0.00	15.65	1	5,310	0.02%
2022/06/07	1	15.60	0	0.00	15.50	1	5,352	0.02%
2022/06/06	3	15.48	0	0.00	15.50	3	5,557	0.05%
2022/06/02	1	15.40	0	0.00	15.45	1	5,788	0.02%
2022/06/01	1.4	15.53	22.2	15.60	15.50	-20.8	5,911	-0.35%
2022/05/31	2	15.60	0	0.00	15.60	2	5,889	0.03%
2022/05/30	0	0.00	3	15.60	15.65	-3	5,884	-0.05%
2022/05/26	1	15.30	0	0.00	15.30	1	5,909	0.02%
2022/05/25	0.2	15.40	0	0.00	15.30	0.2	5,957	0.00%
2022/05/24	9	15.44	0.2	15.50	15.40	8.8	6,039	0.15%
2022/05/23	1.1	15.41	0	0.00	15.50	1.1	6,052	0.02%
2022/05/20	3	15.45	0	0.00	15.45	3	6,085	0.05%
2022/05/19	1	15.50	1	15.50	15.50	0	6,120	0.00%
2022/05/17	0	0.00	9	15.50	15.60	-9	6,169	-0.15%
2022/05/16	3	15.28	0	0.00	15.40	3	6,177	0.05%
2022/05/13	6	15.22	7	15.20	15.30	-1	6,179	-0.02%
2022/05/12	10.6	15.37	0.8	15.55	15.15	9.8	6,249	0.16%
2022/05/11	7	15.64	0	0.00	15.60	7	6,211	0.11%
2022/05/10	5.6	15.59	0	0.00	15.65	5.6	6,207	0.09%
2022/05/09	6	15.61	4	15.58	15.60	2	6,207	0.03%
2022/05/06	10	15.85	0	0.00	15.85	10	6,209	0.16%
2022/05/05	4.6	16.03	0	0.00	15.95	4.6	6,256	0.07%
2022/05/04	1	16.00	0	0.00	15.95	1	6,276	0.02%
2022/05/03	1	16.00	0	0.00	16.00	1	6,291	0.02%
2022/04/29	0.1	16.10	1	16.05	16.05	-0.9	6,369	-0.01%
2022/04/27	8.6	15.91	0	0.00	15.95	8.6	6,440	0.13%
2022/04/26	1	16.05	3	16.03	16.00	-2	6,411	-0.03%
2022/04/25	4	15.95	1	15.95	16.00	3	6,404	0.05%
2022/04/22	0.1	16.25	5.9	16.11	16.20	-5.9	6,333	-0.09%
2022/04/21	1	16.15	10.3	16.15	16.15	-9.3	6,434	-0.14%
2022/04/20	3.1	16.07	0	0.00	16.10	3.1	6,593	0.05%
2022/04/19	3	16.08	0	0.00	16.10	3	6,729	0.04%
2022/04/18	27.3	16.00	0	0.00	16.05	27.3	6,782	0.40%
2022/04/15	11	16.21	0	0.00	16.20	11	6,705	0.16%
2022/04/14	11	16.24	5.2	16.27	16.25	5.8	6,730	0.09%
2022/04/13	4.3	16.35	1	16.40	16.40	3.3	6,677	0.05%
2022/04/12	22.3	16.33	20.5	16.31	16.40	1.8	6,615	0.03%
2022/04/11	47.6	16.62	59.1	16.75	16.50	-11.5	6,526	-0.18%
2022/04/08	5	16.90	14	17.05	17.10	-9	6,232	-0.14%
2022/04/07	16	16.97	8.5	17.28	16.90	7.5	6,245	0.12%
2022/04/06	1	17.15	12	16.98	17.20	-11	6,050	-0.18%
2022/04/01	11	16.71	3	16.88	16.90	8	5,936	0.13%
2022/03/31	8	16.63	16	16.78	16.75	-8	5,868	-0.14%
2022/03/30	6	16.56	0.3	16.60	16.55	5.7	5,717	0.10%
2022/03/29	11.8	16.45	60	16.50	16.50	-48.2	5,661	-0.85%
2022/03/28	1.1	16.35	0	0.00	16.40	1.1	5,615	0.02%
2022/03/25	5.6	16.45	3.1	16.45	16.45	2.5	5,570	0.04%
2022/03/24	14.1	16.45	0	0.00	16.50	14.1	5,559	0.25%
2022/03/23	7	16.45	9.1	16.49	16.50	-2.1	5,605	-0.04%
2022/03/22	2	16.30	4	16.34	16.35	-2	5,503	-0.04%
2022/03/21	5	16.35	9	16.34	16.35	-4	5,486	-0.07%
2022/03/18	23	16.36	10	16.33	16.30	13	5,434	0.24%
2022/03/17	4	16.05	7	16.05	16.10	-3	5,347	-0.06%
2022/03/16	29.3	15.88	5	15.90	15.90	24.3	5,266	0.46%
2022/03/15	17	15.73	2	15.60	15.85	15	5,188	0.29%
2022/03/14	0.5	15.05	0	0.00	15.05	0.5	4,952	0.01%
2022/03/11	1	14.95	2	14.95	14.90	-1	4,961	-0.02%
2022/03/10	12.5	14.99	40	15.00	15.00	-27.6	4,963	-0.56%
2022/03/09	33.8	14.78	48.8	14.75	14.80	-15.1	4,907	-0.31%
2022/03/08	12.8	15.17	5	15.05	15.05	7.8	4,722	0.17%
2022/03/07	20	15.63	0	0.00	15.65	20	4,507	0.44%
2022/03/04	11.3	15.85	2	15.85	15.85	9.3	4,430	0.21%
2022/03/03	3.5	15.99	0	15.95	15.95	3.5	4,464	0.08%
2022/03/02	2	15.90	0	0.00	15.90	2	4,482	0.04%
2022/03/01	10	15.90	7	15.80	15.90	3	4,497	0.07%
2022/02/25	1	15.85	0	15.90	15.80	1	4,541	0.02%
2022/02/24	22	15.88	1.5	15.90	15.85	20.5	4,502	0.46%
2022/02/23	10	15.98	6	15.99	15.95	4	4,437	0.09%
2022/02/22	9	15.95	0	0.00	15.95	9	4,507	0.20%
2022/02/21	4	16.03	2.5	16.00	16.05	1.5	4,685	0.03%
2022/02/18	7	15.99	1.1	16.00	16.00	5.9	4,806	0.12%
2022/02/17	17.5	16.00	1	15.95	16.00	16.5	4,797	0.34%
2022/02/16	0	0.00	3	16.00	16.00	-3	4,830	-0.06%
2022/02/15	22	16.05	1	16.05	16.00	21	4,876	0.43%
2022/02/14	4	16.00	10	16.00	16.05	-6	4,893	-0.12%
2022/02/11	6.2	16.15	1.7	16.12	16.15	4.5	4,788	0.09%
2022/02/10	1	16.20	1	16.20	16.25	0	4,748	0.00%
2022/02/09	2.1	16.15	5	16.20	16.20	-2.9	4,772	-0.06%
2022/02/08	1	16.05	1.4	16.15	16.15	-0.4	4,727	-0.01%
2022/02/07	2	15.95	8	16.00	16.05	-6	4,660	-0.13%
2022/01/26	0	0.00	40	15.95	15.95	-40	4,572	-0.87%
2022/01/25	3	15.85	2	15.93	15.90	1	4,555	0.02%
2022/01/24	11.1	15.83	2	15.75	15.95	9.1	4,533	0.20%
2022/01/21	17	16.01	1	16.05	16.00	16	4,447	0.36%
2022/01/19	2	16.18	0	0.00	16.20	2	4,321	0.05%
2022/01/18	12	16.28	3	16.28	16.25	9	4,274	0.21%
2022/01/17	13	16.28	0	0.00	16.20	13	4,236	0.31%
2022/01/14	9	16.26	2.1	16.25	16.30	6.9	4,205	0.16%
2022/01/13	5	16.28	4	16.39	16.35	1	4,182	0.02%
2022/01/12	16	16.29	41	16.21	16.15	-25	4,056	-0.62%
2022/01/11	7.1	15.94	1	16.05	15.95	6.1	3,918	0.16%
2022/01/10	1	15.95	1	15.95	15.95	0	3,903	0.00%
2022/01/07	4	15.93	2.4	15.90	15.90	1.6	4,037	0.04%
2022/01/06	1	15.90	13	15.90	15.90	-12	4,006	-0.30%
2022/01/05	1	15.90	1	15.95	15.90	0	4,013	0.00%
2022/01/04	9.1	15.95	0	16.00	15.95	9	4,036	0.22%
2022/01/03	1	15.95	0	16.00	15.95	1	4,067	0.02%
2021/12/30	5.1	16.00	56.1	16.00	16.05	-51	4,118	-1.24%
2021/12/29	1.7	15.95	1	15.95	15.95	0.7	4,119	0.02%
2021/12/28	3	15.82	3.2	15.87	15.90	-0.2	4,114	0.00%
2021/12/27	0	0.00	2	15.80	15.85	-2	4,128	-0.05%
2021/12/24	3.6	15.82	0	0.00	15.85	3.6	4,189	0.09%
2021/12/23	3.2	15.80	0	0.00	15.85	3.2	4,229	0.08%
2021/12/22	5.4	15.80	6	15.85	15.80	-0.6	4,254	-0.01%
2021/12/21	3	15.80	0	0.00	15.80	3	4,287	0.07%
2021/12/20	10.2	15.86	0	15.90	15.80	10.2	4,292	0.24%
2021/12/17	34	15.85	0	15.95	15.85	34	4,251	0.80%
2021/12/16	0	0.00	1	15.90	15.85	-1	4,225	-0.02%
2021/12/15	0	0.00	0.1	16.05	15.90	-0.1	4,212	0.00%
2021/12/14	5.4	15.95	3	16.00	15.95	2.4	4,220	0.06%
2021/12/13	32	16.05	1	16.05	16.05	31	4,229	0.73%
2021/12/10	24.1	16.00	12	16.00	16.00	12.1	4,172	0.29%
2021/12/09	17	15.90	0	0.00	15.90	17	4,180	0.41%
2021/12/08	11	15.90	3	15.90	15.90	8	4,185	0.19%
2021/12/07	30.1	15.81	7	15.85	15.90	23.1	4,153	0.56%
2021/12/06	4	15.87	0	0.00	15.85	4	4,195	0.10%
2021/12/03	5	15.91	1	15.90	15.90	4	4,177	0.10%
2021/12/01	4	15.90	0	0.00	15.90	4	4,196	0.10%
2021/11/29	4	15.80	0	0.00	15.85	4	4,198	0.10%
2021/11/26	4	16.03	10	16.05	16.00	-6	4,165	-0.14%
2021/11/25	2	16.23	6	16.23	16.20	-4	4,155	-0.10%
2021/11/24	2	16.10	0	0.00	16.20	2	4,139	0.05%
2021/11/23	1.5	16.07	1	16.05	16.00	0.5	4,080	0.01%
2021/11/22	9	16.05	31	16.05	16.10	-22	4,063	-0.54%
2021/11/19	3	16.25	2	16.20	16.15	1	4,034	0.02%
2021/11/18	14.1	16.27	1.7	16.32	16.40	12.4	3,946	0.31%
2021/11/17	13.4	15.95	35.6	15.95	16.00	-22.2	3,741	-0.59%
2021/11/16	3	15.77	11	15.79	15.85	-8.1	3,597	-0.22%
2021/11/15	2.2	15.84	12.1	15.79	15.80	-9.8	3,607	-0.27%
2021/11/12	1	15.80	0	0.00	15.85	1	3,550	0.03%
2021/11/11	5	15.71	0	0.00	15.75	5	3,563	0.14%
2021/11/09	4.7	15.75	2.2	15.71	15.75	2.5	3,524	0.07%
2021/11/08	10	15.74	2	15.70	15.75	8	3,523	0.23%
2021/11/05	3.4	15.81	2	15.75	15.80	1.4	3,492	0.04%
2021/11/04	1	15.80	3	15.85	15.85	-2	3,492	-0.06%
2021/11/02	3	15.80	0	0.00	15.85	3	3,497	0.09%
2021/11/01	10	15.85	0	0.00	15.85	10	3,490	0.29%
2021/10/29	4	15.83	7.1	15.80	15.90	-3.1	3,493	-0.09%
2021/10/28	0.1	15.95	0	0.00	15.95	0.1	3,517	0.00%
2021/10/27	1	15.90	0	0.00	15.90	1	3,538	0.03%
2021/10/26	1	15.95	0	0.00	15.95	1	3,561	0.03%
2021/10/25	0.8	15.90	0	0.00	15.95	0.8	3,639	0.02%
2021/10/22	3.2	15.86	0	0.00	15.90	3.2	3,863	0.08%
2021/10/21	3.1	15.90	0	0.00	15.80	3.1	4,091	0.08%
2021/10/20	2	15.85	0	0.00	15.95	2	4,110	0.05%
2021/10/19	2	16.05	0	0.00	16.00	2	4,131	0.05%
2021/10/18	8.2	16.11	2	16.15	16.05	6.2	4,183	0.15%
2021/10/15	10.6	16.05	1	15.95	15.95	9.6	4,172	0.23%
2021/10/13	10	15.55	3	15.55	15.55	7	4,113	0.17%
2021/10/08	9	15.58	0	0.00	15.55	9	4,280	0.21%
2021/10/07	1	15.60	0	0.00	15.55	1	4,296	0.02%
2021/10/06	4.2	15.51	0	0.00	15.45	4.2	4,319	0.10%
2021/10/05	1.2	15.87	0	15.95	15.90	1.2	4,348	0.03%
2021/10/04	0	0.00	3	15.98	16.00	-3	4,300	-0.07%
2021/10/01	7.2	15.92	0	0.00	15.95	7.2	4,371	0.16%
2021/09/29	8	15.91	0	0.00	15.95	8	4,248	0.19%
2021/09/28	2	16.00	0	0.00	16.00	2	4,223	0.05%
2021/09/24	1	15.90	0.2	15.90	15.85	0.8	4,172	0.02%
2021/09/23	1.1	15.75	0	0.00	15.75	1.1	4,190	0.03%
2021/09/22	4.1	15.68	0	0.00	15.70	4.1	4,215	0.10%
2021/09/17	1	15.80	0	0.00	15.80	1	4,162	0.02%
2021/09/16	1.2	15.82	0	15.90	15.80	1.2	4,201	0.03%
2021/09/15	6	15.81	0	0.00	15.90	6	4,193	0.14%
2021/09/14	15	15.88	0	0.00	15.85	15	4,198	0.36%
2021/09/13	3.8	15.78	0	0.00	15.85	3.8	4,206	0.09%
2021/09/10	4	15.79	0	0.00	15.80	4	4,219	0.09%
2021/09/09	2	15.80	0	0.00	15.80	2	4,301	0.05%
2021/09/08	13	15.85	1	15.90	15.80	12	4,329	0.28%
2021/09/06	0.8	16.15	0	0.00	16.00	0.8	4,360	0.02%
2021/09/03	0	0.00	1	16.10	16.10	-1	4,349	-0.02%
2021/09/02	2	16.20	0	0.00	16.05	2	4,431	0.05%
2021/09/01	0	0.00	4	16.33	16.30	-4	4,557	-0.09%
2021/08/31	2	16.10	3	16.13	16.05	-1	4,703	-0.02%
2021/08/30	14	16.10	0	0.00	16.20	14	4,736	0.30%
2021/08/27	6	15.97	0	0.00	16.05	6	4,742	0.13%
2021/08/26	5	15.95	0	0.00	15.90	5	4,735	0.11%
2021/08/25	7	15.97	0	0.00	16.00	7	4,771	0.15%
2021/08/23	5.1	15.85	0	0.00	15.85	5.1	4,818	0.11%
2021/08/20	13	15.76	24	15.71	15.75	-11	4,884	-0.23%
2021/08/18	0	15.90	2	15.85	16.00	-2	4,973	-0.04%
2021/08/17	0.1	16.00	0.1	15.95	15.85	0	4,977	0.00%
2021/08/16	4.5	16.03	0	0.00	16.00	4.5	4,997	0.09%
2021/08/13	1	16.35	0	0.00	16.25	1	4,996	0.02%
2021/08/12	0	16.45	1	16.40	16.40	-1	5,047	-0.02%
2021/08/11	1	16.35	2	16.35	16.45	-1	5,142	-0.02%
2021/08/10	1	16.35	4	16.35	16.35	-3	5,278	-0.06%
2021/08/09	17	16.47	0	0.00	16.45	17	5,612	0.30%
2021/08/06	1	16.40	0	0.00	16.40	1	5,746	0.02%
2021/08/04	0	0.00	2	16.40	16.40	-2	6,690	-0.03%
2021/08/03	1	16.30	5.1	16.30	16.35	-4.1	6,922	-0.06%
2021/08/02	1.5	16.42	0	0.00	16.35	1.5	7,121	0.02%
2021/07/30	1	16.40	13	16.40	16.45	-12	7,394	-0.16%
2021/07/29	3	16.30	0	0.00	16.35	3	7,496	0.04%
2021/07/28	4	16.23	0	0.00	16.30	4	7,555	0.05%
2021/07/27	36.6	16.48	14	16.46	16.40	22.6	7,803	0.29%
2021/07/26	35	17.47	19	17.49	17.45	16	7,769	0.21%
2021/07/23	2	17.50	2	17.45	17.50	0	7,639	0.00%
2021/07/22	0	0.00	7	17.54	17.55	-7	7,705	-0.09%
2021/07/21	3.1	17.50	11	17.55	17.50	-7.9	7,686	-0.10%
2021/07/20	2	17.48	5	17.48	17.50	-3	7,753	-0.04%
2021/07/19	1	17.60	0	0.00	17.65	1	7,812	0.01%
2021/07/16	10.1	17.45	7	17.47	17.55	3.1	7,918	0.04%
2021/07/15	1	17.30	2.8	17.29	17.30	-1.8	7,908	-0.02%
2021/07/14	11	17.10	8	17.10	17.10	3	7,912	0.04%
2021/07/13	24	17.10	0	0.00	17.05	24	8,084	0.30%
2021/07/12	2	17.03	13.3	17.00	17.00	-11.3	8,148	-0.14%
2021/07/09	2	16.65	1	16.70	16.75	1	8,179	0.01%
2021/07/08	0.5	16.80	5	16.72	16.80	-4.5	8,393	-0.05%
2021/07/07	5	16.48	10.1	16.50	16.50	-5.1	8,590	-0.06%
2021/07/06	1.1	16.50	2	16.53	16.55	-0.9	8,910	-0.01%
2021/07/05	10.1	16.40	2	16.45	16.50	8.1	9,005	0.09%
2021/07/02	1	16.35	0.4	16.40	16.40	0.6	9,102	0.01%
2021/07/01	11	16.40	0	0.00	16.35	11	9,166	0.12%
2021/06/30	4	16.45	0	0.00	16.50	4	9,306	0.04%
2021/06/28	5	16.43	1	16.45	16.50	4	9,625	0.04%
2021/06/25	18.2	16.38	0	0.00	16.35	18.2	9,718	0.19%
2021/06/24	1	16.30	8	16.25	16.30	-7	9,813	-0.07%
2021/06/23	1.1	16.30	7	16.30	16.30	-6	9,998	-0.06%
2021/06/22	2	16.18	1	16.20	16.20	1	10,304	0.01%
2021/06/21	1	16.20	0	0.00	16.15	1	10,653	0.01%
2021/06/18	2.1	16.30	10	16.30	16.30	-7.9	10,631	-0.07%
2021/06/17	7	16.35	0.2	16.45	16.40	6.8	10,576	0.06%
2021/06/16	2.1	16.41	0	0.00	16.45	2.1	10,667	0.02%
2021/06/15	6	16.43	32	16.35	16.55	-26	10,656	-0.24%
2021/06/11	4	16.35	0.6	16.45	16.40	3.4	10,684	0.03%
2021/06/09	19.7	16.40	5.5	16.44	16.30	14.2	10,770	0.13%
2021/06/08	20.1	16.56	50	16.50	16.65	-29.9	10,836	-0.28%
2021/06/07	0.2	17.01	0	0.00	16.90	0.2	11,068	0.00%
2021/06/04	0	0.00	14	17.08	17.10	-14	11,370	-0.12%
2021/06/03	0	0.00	0	17.15	17.15	0	11,801	0.00%
2021/06/02	5	17.10	1	17.15	17.20	4	11,834	0.03%
2021/06/01	1	17.10	1	17.10	17.15	0	11,827	0.00%
2021/05/31	1	17.05	0	0.00	17.10	1	11,858	0.01%
2021/05/28	8	17.10	20	17.09	17.10	-12	11,903	-0.10%
2021/05/27	2	16.68	0	0.00	16.90	2	11,930	0.02%
2021/05/26	16	16.75	0	0.00	16.90	16	11,959	0.13%
2021/05/25	1	16.80	0	0.00	16.80	1	12,054	0.01%
2021/05/24	1	16.70	0	0.00	16.75	1	12,137	0.01%
2021/05/21	12	16.81	4.1	16.80	16.85	7.9	12,176	0.06%
2021/05/20	0	0.00	16	16.70	16.70	-16	12,135	-0.13%
2021/05/19	2	16.58	6	16.63	16.65	-4	12,094	-0.03%
2021/05/18	2	16.28	70	16.61	16.70	-68	12,047	-0.56%
2021/05/17	46	15.87	12	15.75	15.70	34	12,157	0.28%
2021/05/14	4	16.71	0.6	16.65	16.80	3.4	11,833	0.03%
2021/05/13	15	16.52	17.4	16.59	16.60	-2.4	11,706	-0.02%
2021/05/12	114.3	16.51	108	16.73	16.55	6.3	11,415	0.06%	大買/大賣/
2021/05/11	72.3	17.87	7.3	17.88	17.70	65	10,777	0.60%
2021/05/10	120	18.12	10.7	18.04	18.15	109.3	10,583	1.03%	大買/鉅額交易
2021/05/07	13	17.80	10.1	17.97	18.00	2.9	10,427	0.03%
2021/05/06	0	0.00	0.1	17.55	17.55	-0.1	10,219	0.00%
2021/05/05	2	17.50	5	17.30	17.35	-3	10,142	-0.03%
2021/05/04	13	17.12	109.8	17.24	17.20	-96.8	10,070	-0.96%	大賣/
2021/05/03	12	17.60	7	17.52	17.40	5	9,786	0.05%
2021/04/29	9	17.70	4.3	17.58	17.70	4.7	9,643	0.05%
2021/04/27	3	17.42	5.4	17.40	17.40	-2.4	9,561	-0.02%
2021/04/26	2	17.28	0.6	17.35	17.45	1.4	9,534	0.01%
2021/04/23	4	17.05	12.1	17.14	17.15	-8.1	9,515	-0.09%
2021/04/22	6	17.09	164.7	17.17	17.20	-158.7	9,460	-1.68%	大賣/鉅額交易
2021/04/21	5	17.25	1	17.20	17.35	4	9,293	0.04%
2021/04/20	9	17.30	14	17.34	17.30	-5	9,307	-0.05%
2021/04/19	6	17.35	1	17.30	17.40	5	9,301	0.05%
2021/04/16	152.1	16.85	22	16.89	17.00	130.1	9,234	1.41%	大買/鉅額交易
2021/04/15	10	16.75	0	0.00	16.75	10	9,318	0.11%
2021/04/14	20	16.50	95.4	16.45	16.60	-75.4	9,248	-0.82%
2021/04/13	50.5	16.60	36.7	16.63	16.55	13.8	9,162	0.15%
2021/04/12	39	16.72	8.2	16.72	16.75	30.8	8,896	0.35%
2021/04/09	9	16.98	31	16.96	17.00	-22	8,653	-0.25%
2021/04/08	19	16.98	12	17.07	17.05	7	8,649	0.08%
2021/04/07	2	17.08	6.9	17.09	17.10	-4.9	8,705	-0.06%
2021/04/06	19.2	17.12	0	0.00	17.10	19.2	8,635	0.22%
2021/04/01	23	16.83	0.2	16.90	16.95	22.8	8,498	0.27%
2021/03/31	10	16.72	4	16.61	16.90	6	8,344	0.07%
2021/03/30	17	16.41	2	16.38	16.45	15	8,147	0.18%
2021/03/29	5	16.42	21	16.36	16.40	-16	8,063	-0.20%
2021/03/26	12	16.31	5	16.36	16.40	7	7,982	0.09%
2021/03/25	12	16.20	30.2	16.15	16.40	-18.2	7,829	-0.23%
2021/03/24	40	15.83	7.1	15.88	15.90	33	7,526	0.44%
2021/03/22	11	15.00	0	0.00	15.10	11	7,169	0.15%
2021/03/19	8	14.95	10	14.95	14.95	-2	7,233	-0.03%
2021/03/18	1	15.05	6	15.05	15.05	-5	7,388	-0.07%
2021/03/17	12	15.10	2	15.10	15.05	10	7,447	0.13%
2021/03/16	4	15.20	10.2	15.15	15.25	-6.2	7,408	-0.08%
2021/03/15	1	15.10	2	15.05	15.10	-1	7,356	-0.01%
2021/03/12	8	14.67	3	14.82	14.85	5	7,324	0.07%
2021/03/11	37	15.32	8	15.33	14.95	29	7,113	0.41%
2021/03/10	13.4	15.01	19	15.10	15.15	-5.6	6,713	-0.08%
2021/03/09	1.1	14.58	93	14.23	14.65	-91.9	6,400	-1.44%
2021/03/05	1	13.80	0	0.00	13.90	1	5,918	0.02%
2021/03/03	1	13.85	1	13.75	13.90	0	5,909	0.00%
2021/03/02	11	13.90	5	13.85	13.80	6	5,844	0.10%
2021/02/26	73.5	13.80	11	13.75	13.90	62.5	5,779	1.08%
2021/02/25	0.5	13.83	6	13.90	13.95	-5.5	5,673	-0.10%
2021/02/24	0	0.00	6	13.78	13.70	-6	5,614	-0.11%
2021/02/23	5.2	13.53	0	0.00	13.55	5.2	5,494	0.09%
2021/02/22	4	13.40	4	13.40	13.40	0	5,481	0.00%
2021/02/18	2	13.35	0	0.00	13.40	2	5,449	0.04%
2021/02/17	7	13.39	9	13.37	13.35	-2	5,446	-0.04%
2021/02/05	5	12.85	0	0.00	12.85	5	5,174	0.10%
2021/02/03	0	0.00	0	12.75	12.75	0	5,234	0.00%
2021/02/02	5	12.75	2	12.75	12.75	3	5,311	0.06%
2021/02/01	6	12.60	0	0.00	12.70	6	5,364	0.11%
2021/01/29	5	12.60	0	0.00	12.60	5	5,363	0.09%
2021/01/28	50	12.58	0	0.00	12.65	50	5,313	0.94%
2021/01/27	2	12.73	0	0.00	12.70	2	5,227	0.04%
2021/01/26	14	12.71	0	0.00	12.70	14	5,203	0.27%
2021/01/25	0	0.00	1	12.70	12.80	-1	5,185	-0.02%
2021/01/22	7	12.80	0	0.00	12.80	7	5,135	0.14%
2021/01/21	10	12.85	3	12.90	12.85	7	5,091	0.14%
2021/01/20	22.3	12.86	20.1	12.86	12.80	2.2	5,066	0.04%
2021/01/19	0	0.00	1	13.05	13.05	-1	4,897	-0.02%
2021/01/18	3	13.05	7.7	13.05	13.05	-4.7	4,927	-0.10%
2021/01/15	0	0.00	1	13.30	13.25	-1	4,850	-0.02%
2021/01/14	50	13.35	1	13.30	13.35	49	4,886	1.00%
2021/01/13	3	13.35	3	13.30	13.30	0	4,875	0.00%
2021/01/12	3.3	13.16	19	13.23	13.10	-15.7	4,766	-0.33%
2021/01/11	1	13.45	0	0.00	13.35	1	4,671	0.02%
2021/01/08	17	13.00	4	13.15	13.15	13	4,520	0.29%
2021/01/07	15	12.82	0	0.00	12.80	15	4,307	0.35%
2021/01/06	12	12.83	0.7	12.95	12.75	11.3	4,259	0.26%
2021/01/05	23	12.97	5.2	12.96	13.00	17.8	4,111	0.43%
2021/01/04	4	12.95	1	12.90	13.05	3	4,097	0.07%
2020/12/31	3	12.88	0	0.00	12.85	3	3,996	0.08%
2020/12/30	2	12.65	20.8	12.95	13.00	-18.8	3,902	-0.48%
2020/12/28	7	12.66	0.4	12.65	12.65	6.6	3,743	0.18%
2020/12/24	0.1	12.60	0	0.00	12.65	0.1	3,792	0.00%
2020/12/22	7	12.64	0	0.00	12.60	7	3,840	0.18%
2020/12/18	0	0.00	0	12.65	12.70	0	3,941	0.00%
2020/12/17	7	12.60	1	12.65	12.65	6	3,955	0.15%
2020/12/16	1.7	12.70	15	12.65	12.70	-13.3	3,966	-0.34%
2020/12/15	15	12.60	8	12.62	12.70	7	3,958	0.18%
2020/12/14	3	12.70	22	12.80	12.85	-19	3,911	-0.49%
2020/12/11	0	0.00	2.7	12.22	12.25	-2.7	3,659	-0.07%
2020/12/10	11	12.05	0.3	12.10	12.10	10.7	3,567	0.30%
2020/12/09	10	12.08	1	12.05	12.10	9	3,512	0.26%
2020/12/08	1	12.00	0.9	12.00	12.05	0.2	3,489	0.00%
2020/12/07	10.1	12.10	50	12.10	12.10	-39.9	3,486	-1.14%
2020/12/04	0.2	12.05	4.1	12.05	12.10	-3.9	3,519	-0.11%
2020/12/03	2	12.00	0	0.00	12.00	2	3,547	0.06%
2020/12/02	0	0.00	0.9	12.05	12.05	-0.9	3,519	-0.03%
2020/12/01	10	12.00	26	12.00	12.05	-16	3,541	-0.45%
2020/11/30	2.1	12.00	0	0.00	12.00	2.1	3,548	0.06%
2020/11/27	0.7	12.15	2	12.05	12.10	-1.3	3,511	-0.04%
2020/11/26	0	0.00	1	12.10	12.10	-1	3,495	-0.03%
2020/11/25	6	12.01	3	12.00	12.05	3	3,506	0.09%
2020/11/24	0	0.00	1	12.00	12.00	-1	3,480	-0.03%
2020/11/23	15.3	11.92	0	0.00	12.00	15.3	3,472	0.44%
2020/11/20	22.2	11.93	0	0.00	12.00	22.2	3,398	0.65%
2020/11/19	17	11.99	0	12.00	12.00	17	3,394	0.50%
2020/11/17	2	12.05	2	12.05	12.05	0	3,342	0.00%
2020/11/16	0	0.00	0	12.00	12.05	0	3,423	0.00%
2020/11/13	0	0.00	1	11.95	11.95	-1	3,390	-0.03%
2020/11/12	2	11.95	0	0.00	12.00	2	3,394	0.06%
2020/11/11	7	12.05	0	0.00	12.05	7	3,390	0.21%
2020/11/10	0	0.00	3	12.05	11.95	-3	3,300	-0.09%
2020/11/09	0.6	11.90	1	12.00	11.95	-0.4	3,265	-0.01%
2020/11/06	0	0.00	1	11.90	11.85	-1	3,254	-0.03%
2020/11/05	1	11.75	0	0.00	11.75	1	3,311	0.03%
2020/11/03	2	11.75	0.1	11.80	11.75	1.9	3,423	0.06%
2020/10/30	1	11.75	0	0.00	11.75	1	3,500	0.03%
2020/10/26	0	0.00	0.5	12.00	12.00	-0.5	3,523	-0.02%
2020/10/22	1	11.85	3	11.95	11.95	-2	3,549	-0.06%
2020/10/20	1	11.65	0	0.00	11.70	1	3,548	0.03%
2020/10/16	1	11.70	1	11.75	11.75	0	3,568	0.00%
2020/10/15	0	0.00	0.2	11.75	11.75	-0.2	3,645	0.00%
2020/10/14	3	11.73	0	0.00	11.75	3	3,668	0.08%
2020/10/13	1	11.60	8	11.60	11.70	-7	3,703	-0.19%
2020/10/05	0	0.00	9.7	11.71	11.75	-9.7	4,628	-0.21%
2020/09/30	1	11.70	0	0.00	11.75	1	4,742	0.02%
2020/09/28	1	11.50	1.1	11.47	11.55	-0.1	4,930	0.00%
2020/09/25	2	11.40	0	0.00	11.40	2	5,051	0.04%
2020/09/24	14	11.43	2	11.38	11.40	12	5,076	0.24%
2020/09/23	5	11.63	0	0.00	11.65	5	5,088	0.10%
2020/09/22	1	11.75	0	0.00	11.80	1	5,044	0.02%
2020/09/21	5	11.87	0	0.00	11.90	5	5,042	0.10%
2020/09/18	0	0.00	17.2	11.92	11.95	-17.2	5,041	-0.34%
2020/09/17	0	0.00	1.2	11.95	11.95	-1.2	5,049	-0.02%
2020/09/15	0	0.00	4	11.85	11.90	-4	5,026	-0.08%
2020/09/14	1	11.80	4	11.85	11.85	-3	5,069	-0.06%
2020/09/11	2	11.90	2	11.80	11.85	0	5,094	0.00%
2020/09/10	2	11.80	0	0.00	11.90	2	5,093	0.04%
2020/09/08	2.3	11.69	7	11.66	11.65	-4.7	5,106	-0.09%
2020/09/04	7	11.45	14	11.45	11.50	-7	5,230	-0.13%
2020/09/03	1	11.55	0	0.00	11.55	1	5,282	0.02%
2020/09/01	0	0.00	1	11.55	11.60	-1	5,338	-0.02%
2020/08/31	1	11.60	1	11.60	11.55	0	5,397	0.00%
2020/08/26	2	11.55	0	0.00	11.55	2	5,583	0.04%
2020/08/24	0	0.00	1	11.50	11.55	-1	5,831	-0.02%
2020/08/20	7	11.54	31	11.65	11.50	-24	5,880	-0.41%
2020/08/19	0	0.00	5	11.70	11.70	-5	5,830	-0.09%
2020/08/18	1.2	11.71	2	11.68	11.75	-0.8	5,870	-0.01%
2020/08/14	0.8	11.80	0	0.00	11.75	0.8	5,968	0.01%
2020/08/13	2	11.90	2	11.80	11.75	0	6,014	0.00%
2020/08/11	0.3	11.90	2	11.85	11.90	-1.7	5,994	-0.03%
2020/08/10	4	11.80	7	11.83	11.80	-3	5,941	-0.05%
2020/08/07	1	11.70	1	11.75	11.75	0	5,890	0.00%
2020/08/06	2	11.70	0	0.00	11.75	2	5,903	0.03%
2020/08/05	1	11.70	2	11.60	11.70	-1	5,924	-0.02%
2020/08/03	1	11.35	1	11.35	11.40	0	6,033	0.00%
2020/07/30	2	11.40	0	0.00	11.40	2	6,057	0.03%
2020/07/29	2	11.40	0.8	11.45	11.45	1.2	6,086	0.02%
2020/07/28	0	0.00	1	11.20	11.25	-1	6,117	-0.02%
2020/07/27	6	11.33	2	11.35	11.35	4	6,113	0.07%
2020/07/24	1	11.50	0	0.00	11.45	1	6,091	0.02%
2020/07/23	1	11.70	2	11.60	11.60	-1	6,056	-0.02%
2020/07/22	0.2	11.70	10	11.65	11.70	-9.8	6,070	-0.16%
2020/07/21	6	11.67	12	11.63	11.70	-6	6,076	-0.10%
2020/07/20	1	11.55	0	0.00	11.55	1	5,992	0.02%
2020/07/17	2	11.70	1	11.65	11.65	1	5,994	0.02%
2020/07/16	4	11.76	1	11.80	11.75	3	6,035	0.05%
2020/07/15	1	11.55	10	11.65	11.75	-9	6,034	-0.15%
2020/07/14	6	11.45	2	11.45	11.45	4	5,969	0.07%
2020/07/13	17	12.19	23.2	12.17	12.20	-6.2	5,788	-0.11%
2020/07/10	4	12.08	3	12.15	12.10	1	5,545	0.02%
2020/07/09	3	12.10	12	12.10	12.10	-9	5,424	-0.17%
2020/07/08	34	12.10	5	12.12	12.10	29	5,346	0.54%
2020/07/07	17	12.21	4	12.15	12.10	13	5,295	0.25%
2020/07/06	0	0.00	89	12.10	12.25	-89	5,198	-1.71%
2020/07/03	1	11.95	10	11.96	12.00	-9	5,080	-0.18%
2020/07/02	0	0.00	9	11.92	11.95	-9	5,050	-0.18%
2020/07/01	0	0.00	6	11.83	11.85	-6	4,969	-0.12%
2020/06/29	0	0.00	1	11.70	11.75	-1	4,965	-0.02%
2020/06/24	3	11.78	0	0.00	11.80	3	4,982	0.06%
2020/06/22	1	11.80	10	11.80	11.85	-9	5,070	-0.18%
2020/06/19	0	0.00	71	11.82	11.85	-71	5,190	-1.37%
2020/06/18	0	0.00	1	11.70	11.75	-1	5,356	-0.02%
2020/06/17	0	0.00	25	11.80	11.75	-25	5,453	-0.46%
2020/06/16	14	11.80	2	11.85	11.85	12	5,713	0.21%
2020/06/15	0	0.00	3	11.78	11.75	-3	5,852	-0.05%
2020/06/12	31	11.44	0	0.00	11.60	31	5,896	0.53%
2020/06/11	23	11.71	1	11.75	11.70	22	5,905	0.37%
2020/06/10	0	0.00	3	11.80	11.85	-3	5,920	-0.05%
2020/06/09	5	11.73	0	0.00	11.75	5	6,047	0.08%
2020/06/08	42	11.74	1	11.75	11.75	41	6,161	0.67%
2020/06/05	42	11.70	0	11.75	11.75	42	6,137	0.68%
2020/06/04	6	11.78	6	11.75	11.75	0	6,170	0.00%
2020/06/02	0	0.00	15	11.68	11.70	-15	6,120	-0.25%
2020/06/01	5	11.51	16	11.56	11.65	-11	6,111	-0.18%
2020/05/29	24	11.58	1	11.55	11.30	23	6,028	0.38%
2020/05/28	27	11.57	0	0.00	11.60	27	5,917	0.46%
2020/05/27	0	0.00	11	11.70	11.65	-11	6,029	-0.18%
2020/05/26	32	11.64	3	11.55	11.65	29	6,086	0.48%
2020/05/25	3	11.52	13.6	11.55	11.50	-10.6	6,032	-0.18%
2020/05/22	10	11.56	4	11.63	11.55	6	6,000	0.10%
2020/05/21	0	0.00	4	11.55	11.60	-4	5,955	-0.07%
2020/05/20	5	11.45	7	11.46	11.45	-2	5,910	-0.03%
2020/05/19	2.4	11.40	0	0.00	11.40	2.4	5,876	0.04%
2020/05/15	0	0.00	6	11.25	11.25	-6	5,804	-0.10%
2020/05/14	36	11.21	1	11.15	11.20	35	5,802	0.60%
2020/05/13	23	11.25	1	11.20	11.25	22	5,768	0.38%
2020/05/11	2	11.15	2	11.13	11.20	0	5,698	0.00%
2020/05/08	3	10.95	151	10.95	10.95	-148	5,624	-2.63%	大賣/鉅額交易
2020/05/07	1	10.85	1	10.85	10.90	0	5,609	0.00%
2020/05/06	1	10.85	2	10.80	10.80	-1	5,601	-0.02%
2020/05/05	6	10.85	0	0.00	10.80	6	5,630	0.11%
2020/05/04	5	10.79	1	10.80	10.80	4	5,610	0.07%
2020/04/30	7	10.90	1	10.90	10.95	6	5,559	0.11%
2020/04/29	3	10.80	0	0.00	10.80	3	5,561	0.05%
2020/04/28	1	10.75	3	10.70	10.75	-2	5,563	-0.04%
2020/04/27	0	0.00	1	10.70	10.70	-1	5,702	-0.02%
2020/04/21	38	10.58	0	0.00	10.50	38	5,742	0.66%
2020/04/20	0	0.00	1	10.75	10.90	-1	5,703	-0.02%
2020/04/17	0	0.00	6	10.80	10.65	-6	5,692	-0.11%
2020/04/15	2	10.70	20	10.75	10.70	-18	5,652	-0.32%
2020/04/14	1	10.50	20	10.60	10.60	-19	5,687	-0.33%
2020/04/13	1	10.45	0	0.00	10.55	1	5,781	0.02%
2020/04/10	3	10.45	18	10.45	10.55	-15	5,792	-0.26%
2020/04/09	22	10.40	0	0.00	10.50	22	5,840	0.38%
2020/04/08	3	10.35	0	0.00	10.40	3	5,948	0.05%
2020/04/06	10	10.25	0	0.00	10.25	10	5,987	0.17%
2020/04/01	53	10.28	2	10.30	10.30	51	5,981	0.85%
2020/03/31	1	10.25	9	10.28	10.35	-8	6,069	-0.13%
2020/03/30	1.1	10.20	0	0.00	10.20	1.1	5,996	0.02%
2020/03/27	0	0.00	3	10.25	10.25	-3	5,947	-0.05%
2020/03/26	0	0.00	3	10.20	10.15	-3	5,837	-0.05%
2020/03/25	9	10.18	10	10.20	10.20	-1	5,815	-0.02%
2020/03/24	22.3	9.82	25	9.94	9.94	-2.7	5,651	-0.05%
2020/03/23	15	9.08	0	0.00	9.60	15	5,452	0.28%
2020/03/20	26	9.72	0	0.00	9.60	26	5,334	0.49%
2020/03/19	11	8.79	6	10.24	10.50	5	5,056	0.10%
2020/03/18	6	9.53	6	9.41	9.62	0	4,844	0.00%
2020/03/17	1	9.46	2	9.46	9.65	-1	4,770	-0.02%
2020/03/16	15	9.98	2	9.93	9.96	13	4,644	0.28%
2020/03/13	6	9.90	0	0.00	10.20	6	4,578	0.13%
2020/03/12	14	10.55	4	10.53	10.60	10	4,404	0.23%
2020/03/11	0	0.00	1	11.00	10.95	-1	4,237	-0.02%
2020/03/10	17	10.76	0	0.00	10.95	17	4,211	0.40%
2020/03/09	8	11.03	0	0.00	10.95	8	4,118	0.19%
2020/03/06	10	11.30	0	0.00	11.25	10	3,995	0.25%
2020/03/04	2	11.20	0	0.00	11.25	2	3,965	0.05%
2020/03/03	4	11.24	0	0.00	11.25	4	3,942	0.10%
2020/03/02	13	11.13	1	11.15	11.15	12	3,925	0.31%
2020/02/27	10	11.40	200	11.45	11.35	-190	3,887	-4.89%	大賣/鉅額交易
2020/02/26	3	11.50	0	0.00	11.55	3	3,785	0.08%
2020/02/25	2	11.50	15	11.55	11.50	-13	3,773	-0.34%
2020/02/20	32	11.65	0	0.00	11.65	32	3,727	0.86%
2020/02/19	0	0.00	5	11.60	11.65	-5	3,700	-0.14%
2020/02/17	2	11.55	0	0.00	11.60	2	3,664	0.05%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/13	12	11.65	0	0.00	11.70	12	3,617	0.33%
2020/02/12	0	0.00	1	11.70	11.70	-1	3,602	-0.03%
2020/02/11	3	11.65	1.2	11.71	11.70	1.8	3,613	0.05%
2020/02/10	1	11.65	0	0.00	11.75	1	3,595	0.03%
2020/02/07	5.1	11.80	1	11.85	11.80	4.1	3,564	0.11%
2020/02/06	1	11.85	6	11.89	11.90	-5	3,586	-0.14%
2020/02/05	2	11.75	0	0.00	11.75	2	3,539	0.06%
2020/02/03	17	11.60	6.1	11.66	11.65	10.9	3,512	0.31%
2020/01/31	4	11.69	0	0.00	11.75	4	3,421	0.12%
2020/01/30	23	11.60	7	11.66	11.60	16	3,372	0.47%
2020/01/20	1	11.95	0	0.00	12.00	1	3,211	0.03%
2020/01/15	1	11.85	0	0.00	11.85	1	3,129	0.03%
2020/01/14	11	11.90	1	11.90	11.90	10	3,125	0.32%
2020/01/10	0	0.00	3	11.73	11.80	-3	3,167	-0.09%
2020/01/09	5	11.65	0	0.00	11.70	5	3,136	0.16%
2020/01/08	10	11.75	0.5	11.70	11.70	9.5	3,109	0.30%
2020/01/07	3	11.65	8	11.75	11.90	-5	3,007	-0.17%
2020/01/06	8	11.50	6	11.51	11.55	2	2,875	0.07%
2020/01/03	6	11.45	3.4	11.45	11.50	2.6	2,830	0.09%
2020/01/02	4	11.40	0	0.00	11.35	4	2,771	0.14%
2019/12/31	4	11.25	10	11.20	11.25	-6	2,600	-0.23%
2019/12/30	1	11.15	41	11.16	11.15	-40	2,525	-1.58%
2019/12/27	200	11.05	15	11.10	11.05	185	2,456	7.53%	大買/鉅額交易
2019/12/26	14	11.05	17	11.05	11.00	-3	2,395	-0.13%
2019/12/25	9	10.95	19	10.95	10.95	-10	2,292	-0.44%
2019/12/20	1	10.95	5	10.95	10.95	-4	2,292	-0.17%
2019/12/19	2	10.95	36	10.95	10.95	-34	2,278	-1.49%
2019/12/18	0	0.00	7.2	11.00	11.00	-7.2	2,295	-0.31%
2019/12/17	0	0.00	2	10.95	11.00	-2	2,372	-0.08%
2019/12/16	0	0.00	10	10.95	10.95	-10	2,391	-0.42%
2019/12/12	2	10.90	0	0.00	10.95	2	2,387	0.08%
2019/12/10	1	10.90	0	0.00	10.95	1	2,406	0.04%
2019/12/06	0	0.00	3	10.95	10.95	-3	2,405	-0.12%
2019/12/04	1	10.95	2	10.95	11.00	-1	2,517	-0.04%
2019/11/28	1	11.00	2	10.95	10.95	-1	2,611	-0.04%
2019/11/25	0	0.00	2	10.95	10.95	-2	2,505	-0.08%
2019/11/20	0	0.00	2	10.95	10.95	-2	2,562	-0.08%
2019/11/19	2	10.95	0	0.00	11.00	2	2,559	0.08%
2019/11/18	1	10.95	0	0.00	10.95	1	2,554	0.04%
2019/11/15	0	0.00	3	10.93	10.90	-3	2,562	-0.12%
2019/11/08	0.8	11.00	0	0.00	11.00	0.8	2,679	0.03%
2019/11/07	0	0.00	3	10.95	10.95	-3	2,705	-0.11%
2019/11/05	32	10.90	9.3	10.90	10.90	22.7	2,761	0.82%
2019/10/31	3	10.83	0	0.00	10.90	3	3,075	0.10%
2019/10/30	3	10.90	5	10.85	10.85	-2	3,130	-0.06%
2019/10/29	5	10.95	0	0.00	10.90	5	3,262	0.15%
2019/10/28	0	0.00	0.6	10.85	10.85	-0.6	3,279	-0.02%
2019/10/25	1	10.90	0	0.00	10.90	1	3,324	0.03%
2019/10/24	1	10.90	0	0.00	10.95	1	3,342	0.03%
2019/10/23	1	10.85	0	0.00	10.90	1	3,389	0.03%
2019/10/21	8	10.89	12	10.95	10.95	-4	3,454	-0.12%
2019/10/17	2	10.65	0	0.00	10.65	2	3,345	0.06%
2019/10/16	2	10.65	10	10.70	10.70	-8	3,328	-0.24%
2019/10/15	0	0.00	15	10.75	10.70	-15	3,336	-0.45%
2019/10/14	17	10.75	0	0.00	10.80	17	3,354	0.51%
2019/10/07	2	10.65	0	0.00	10.65	2	3,321	0.06%
2019/10/04	2	10.60	0	0.00	10.65	2	3,345	0.06%
2019/10/03	8	10.63	0	0.00	10.65	8	3,360	0.24%
2019/10/02	13	10.69	1	10.70	10.70	12	3,369	0.36%
2019/10/01	10	10.65	0	0.00	10.70	10	3,379	0.30%
2019/09/27	5	10.75	0	0.00	10.70	5	3,372	0.15%
2019/09/24	14	10.76	0	0.00	10.85	14	3,363	0.42%
2019/09/23	0	0.00	2	10.98	10.95	-2	3,350	-0.06%
2019/09/20	1	10.95	8	10.93	10.95	-7	3,328	-0.21%
2019/09/19	5	10.80	0	0.00	10.85	5	3,218	0.16%
2019/09/16	1	10.80	0	0.00	10.80	1	3,267	0.03%
2019/09/12	3	10.70	0	0.00	10.75	3	3,271	0.09%
2019/09/10	8	10.81	0	0.00	10.85	8	3,279	0.24%
2019/09/09	0	0.00	0.9	10.80	10.85	-0.9	3,262	-0.03%
2019/09/06	0.4	10.70	1	10.75	10.70	-0.6	3,178	-0.02%
2019/09/05	5	10.65	1	10.70	10.70	4	3,144	0.13%
2019/09/04	2	10.60	0.6	10.65	10.65	1.4	3,144	0.04%
2019/09/03	3.9	10.60	20	10.60	10.60	-16.1	3,122	-0.52%
2019/09/02	20	10.50	0	0.00	10.55	20	3,142	0.64%
2019/08/29	5	10.35	1	10.35	10.40	4	3,138	0.13%
2019/08/27	2	10.30	0	10.35	10.30	2	3,132	0.06%
2019/08/26	5	10.30	2	10.30	10.35	3	3,119	0.10%
2019/08/23	2	10.35	0	0.00	10.35	2	3,096	0.06%
2019/08/21	1	10.35	0	0.00	10.35	1	3,196	0.03%
2019/08/19	2	10.40	0	0.00	10.40	2	3,210	0.06%
2019/08/15	2	10.20	0	0.00	10.25	2	3,193	0.06%
2019/08/14	2	10.35	2	10.35	10.35	0	3,177	0.00%
2019/08/12	6	10.36	0	0.00	10.40	6	3,086	0.19%
2019/08/08	0	0.00	1	10.35	10.40	-1	3,044	-0.03%
2019/08/06	4	10.19	0	0.00	10.25	4	2,977	0.13%
2019/08/05	5	10.85	4	10.85	10.90	1	2,844	0.04%
2019/08/02	1	10.90	4	10.89	10.90	-3	2,711	-0.11%
2019/08/01	2	11.00	0	0.00	11.00	2	2,632	0.08%
2019/07/31	1	11.15	4	11.15	11.10	-3	2,546	-0.12%
2019/07/30	2	11.08	0	0.00	11.10	2	2,415	0.08%
2019/07/29	2	11.05	2	11.10	11.05	0	2,404	0.00%
2019/07/26	1	11.00	2	11.05	11.05	-1	2,354	-0.04%
2019/07/25	1	11.00	1	11.00	11.05	0	2,362	0.00%
2019/07/22	1	10.95	0	0.00	10.95	1	2,241	0.04%
2019/07/15	1	10.85	2	10.95	10.95	-1	2,129	-0.05%
2019/07/12	0	0.00	2	10.75	10.80	-2	2,076	-0.10%
2019/07/10	5	10.65	0	0.00	10.65	5	2,058	0.24%
2019/07/08	2	10.60	0	0.00	10.65	2	2,021	0.10%
2019/07/05	0	0.00	2	10.68	10.65	-2	2,010	-0.10%
2019/07/04	2	10.65	0	0.00	10.65	2	2,016	0.10%
2019/07/03	1	10.60	1	10.65	10.65	0	2,027	0.00%
2019/07/02	2	10.60	0	0.00	10.60	2	2,029	0.10%
2019/07/01	1	10.65	0	0.00	10.70	1	2,034	0.05%
2019/06/27	1	10.65	0	0.00	10.70	1	2,094	0.05%
2019/06/21	0	0.00	39	10.66	10.80	-39	2,124	-1.84%
2019/06/17	1	10.35	0	0.00	10.40	1	2,110	0.05%
2019/06/11	2	10.45	1	10.50	10.50	1	2,194	0.05%
2019/06/06	2	10.45	0	0.00	10.50	2	2,162	0.09%
2019/05/30	0	0.00	12.6	10.40	10.45	-12.6	2,159	-0.58%
2019/05/29	0	0.00	3.8	10.44	10.45	-3.8	2,186	-0.18%
2019/05/28	2	10.40	1	10.40	10.40	1	2,210	0.05%
2019/05/27	0	0.00	2	10.40	10.40	-2	2,108	-0.09%
2019/05/21	2	10.30	0	0.00	10.35	2	2,085	0.10%
2019/05/20	1	10.30	0	0.00	10.30	1	2,083	0.05%
2019/05/17	0	0.00	13	10.30	10.25	-13	2,091	-0.62%
2019/05/14	5	10.24	50	10.25	10.30	-45	2,109	-2.13%
2019/05/13	2	10.30	0	0.00	10.30	2	2,083	0.10%
2019/05/09	0	0.00	4	10.35	10.35	-4	2,125	-0.19%
2019/05/08	3	10.35	0	0.00	10.40	3	2,121	0.14%
2019/05/07	2	10.40	1	10.40	10.40	1	2,120	0.05%
2019/05/06	3	10.40	0	0.00	10.45	3	2,120	0.14%
2019/05/03	0	0.00	10	10.50	10.45	-10	2,096	-0.48%
2019/04/22	0.8	10.30	0	0.00	10.35	0.8	2,006	0.04%
2019/04/18	0	0.00	5	10.35	10.35	-5	2,009	-0.25%
2019/04/16	0	0.00	0.3	10.35	10.40	-0.3	2,014	-0.01%
2019/04/15	3	10.35	0	0.00	10.40	3	2,016	0.15%
2019/04/11	0	0.00	1	10.35	10.35	-1	2,017	-0.05%
2019/04/09	3	10.40	0	0.00	10.45	3	2,062	0.15%
2019/04/03	0	0.00	9	10.30	10.40	-9	2,048	-0.44%
2019/03/28	2	10.45	0	0.00	10.45	2	1,997	0.10%
2019/03/27	0	0.00	15	10.40	10.40	-15	1,996	-0.75%
2019/03/20	1	10.20	0.7	10.30	10.35	0.3	2,029	0.02%
2019/03/19	0	0.00	1	10.25	10.25	-1	2,024	-0.05%
2019/03/18	5	10.20	0	0.00	10.30	5	2,006	0.25%
2019/03/14	2	10.10	0	0.00	10.10	2	1,906	0.10%
2019/03/12	3	10.10	0	0.00	10.10	3	1,906	0.16%
2019/03/07	2	10.10	0	0.00	10.10	2	1,901	0.11%
2019/03/06	2	10.10	4	10.10	10.10	-2	1,894	-0.11%
2019/03/05	2	10.10	0	0.00	10.10	2	1,879	0.11%
2019/03/04	0	0.00	2	10.05	10.15	-2	1,858	-0.11%
2019/02/27	1	10.10	0	0.00	10.10	1	1,832	0.05%
2019/02/26	1	10.05	0	0.00	10.05	1	1,809	0.06%
2019/02/25	2	10.05	0	0.00	10.10	2	1,791	0.11%
2019/02/20	1	10.00	0	0.00	10.05	1	1,759	0.06%
2019/02/18	0	0.00	2	10.00	10.05	-2	1,738	-0.12%
2019/02/15	0	0.00	0	9.97	9.97	0	1,710	0.00%
2019/02/14	14	9.96	0	0.00	9.95	14	1,699	0.82%
2019/02/13	0.9	9.95	0	0.00	9.95	0.9	1,692	0.05%
2019/02/12	0	0.00	1	9.89	9.91	-1	1,677	-0.06%
2019/02/11	3	9.89	2	9.89	9.88	1	1,726	0.06%
2019/01/30	10	9.88	0	0.00	9.90	10	1,724	0.58%
2019/01/29	2	9.86	0	0.00	9.87	2	1,703	0.12%
2019/01/28	1	9.82	0	0.00	9.85	1	1,699	0.06%
2019/01/24	1	9.80	0	0.00	9.81	1	1,742	0.06%
2019/01/22	10	9.76	4	9.76	9.79	6	1,829	0.33%
2019/01/21	5	9.78	0	0.00	9.78	5	1,868	0.27%
2019/01/18	0	0.00	0	9.76	9.76	0	1,945	0.00%
2019/01/16	12	9.70	0	0.00	9.66	12	2,038	0.59%
2019/01/11	1	9.73	0	0.00	9.76	1	2,342	0.04%
2018/12/28	1	9.59	0	0.00	9.53	1	2,630	0.04%
2018/12/27	0	0.00	1	9.60	9.59	-1	2,627	-0.04%
2018/12/24	3	9.60	0	0.00	9.80	3	2,628	0.11%
2018/12/21	20	9.50	10	9.52	9.56	10	2,652	0.38%
2018/12/19	4	9.56	50.6	9.51	9.58	-46.6	2,713	-1.72%
2018/12/18	17	9.61	0	0.00	9.60	17	2,680	0.63%
2018/12/12	1	9.88	0	0.00	9.90	1	2,610	0.04%
2018/12/06	0	0.00	5	9.91	9.94	-5	2,680	-0.19%
2018/12/05	5	9.93	0	0.00	9.97	5	2,676	0.19%
2018/12/03	0	0.00	60	10.00	10.05	-60	2,702	-2.22%
2018/11/27	0	0.00	0	9.91	9.91	0	2,696	0.00%
2018/11/20	0	0.00	2	9.95	9.94	-2	2,849	-0.07%
2018/11/13	2	9.90	0	0.00	9.92	2	2,954	0.07%
2018/11/12	3	9.96	0	0.00	9.99	3	2,974	0.10%
2018/11/05	2	9.86	0	0.00	9.89	2	3,235	0.06%
2018/11/02	0	0.00	0	9.90	9.88	0	3,244	0.00%
2018/11/01	3	9.88	0	0.00	9.90	3	3,281	0.09%
2018/10/30	5	9.69	0	0.00	9.80	5	3,301	0.15%
2018/10/26	0	0.00	5	9.82	9.69	-5	3,556	-0.14%
2018/10/25	23	9.90	0.2	9.85	9.80	22.8	3,827	0.59%
2018/10/24	1	9.98	0	0.00	10.05	1	3,953	0.03%
2018/10/23	5	10.02	0	0.00	10.00	5	4,052	0.12%
2018/10/22	6	10.10	0	0.00	10.15	6	4,091	0.15%
2018/10/19	3	10.30	0	0.00	10.05	3	4,194	0.07%
2018/10/18	0	0.00	5	10.10	10.15	-5	3,995	-0.13%
2018/10/17	0	0.00	3	10.30	10.25	-3	4,047	-0.07%
2018/10/16	1	10.05	0	0.00	10.25	1	4,063	0.02%
2018/10/15	5	10.20	0.2	10.30	10.30	4.8	4,026	0.12%
2018/10/11	7	10.11	25.8	10.20	10.20	-18.8	3,983	-0.47%
2018/10/09	5	10.45	1	10.60	10.50	4	3,851	0.10%
2018/10/08	1	10.40	0	0.00	10.45	1	3,856	0.03%
2018/10/05	15	10.48	5	10.40	10.40	10	3,856	0.26%
2018/10/04	6	10.50	0	0.00	10.50	6	3,815	0.16%
2018/10/03	0	0.00	0.2	10.65	10.60	-0.2	3,813	0.00%
2018/10/02	5	10.60	5	10.60	10.60	0	3,824	0.00%
2018/10/01	5	10.65	0	0.00	10.65	5	3,835	0.13%
2018/09/28	0.9	10.75	0	10.75	10.70	0.9	3,862	0.02%
2018/09/27	2	10.70	0	0.00	10.75	2	3,803	0.05%
2018/09/25	10	10.58	0	0.00	10.65	10	3,744	0.27%
2018/09/21	11	10.50	0	0.00	10.65	11	3,737	0.29%
2018/09/20	3	10.57	2	10.60	10.60	1	3,722	0.03%
2018/09/19	0	0.00	2	10.60	10.60	-2	3,723	-0.05%
2018/09/18	2	10.48	30	10.45	10.50	-28	3,718	-0.75%
2018/09/17	5	10.57	1.1	10.60	10.50	3.9	3,748	0.10%
2018/09/14	0	0.00	14.5	10.60	10.65	-14.5	3,786	-0.38%
2018/09/13	0	0.00	2	10.60	10.65	-2	3,792	-0.05%
2018/09/12	4	10.50	2	10.50	10.60	2	3,787	0.05%
2018/09/11	2	10.43	2	10.45	10.45	0	3,853	0.00%
2018/09/10	2	10.43	0	0.00	10.45	2	3,949	0.05%
2018/09/07	2	10.45	0	0.00	10.50	2	4,020	0.05%
2018/09/06	1	10.45	11	10.50	10.45	-10	4,044	-0.25%
2018/09/05	2	10.60	0	0.00	10.50	2	4,062	0.05%
2018/09/04	0	0.00	3	10.65	10.65	-3	4,076	-0.07%
2018/08/31	2	10.65	0	0.00	10.60	2	4,155	0.05%
2018/08/30	1	10.70	3	10.70	10.70	-2	4,223	-0.05%
2018/08/28	2	10.50	1	10.45	10.55	1	4,190	0.02%
2018/08/27	0.1	10.50	0	0.00	10.50	0.1	4,157	0.00%
2018/08/24	6	10.40	1	10.50	10.50	5	4,158	0.12%
2018/08/20	0.1	10.40	2	10.45	10.45	-1.9	4,316	-0.04%
2018/08/16	4	10.33	2	10.35	10.40	2	4,330	0.05%
2018/08/14	3	10.35	0	0.00	10.40	3	4,266	0.07%
2018/08/13	34	10.40	0	0.00	10.40	34	4,256	0.80%
2018/08/10	2	10.60	12	10.60	10.60	-10	4,191	-0.24%
2018/08/09	1	10.75	0	0.00	10.75	1	4,084	0.02%
2018/08/08	5.1	10.72	1	10.80	10.75	4.1	4,093	0.10%
2018/08/06	1	10.75	0	0.00	10.80	1	4,048	0.02%
2018/08/03	0	0.00	2	10.70	10.75	-2	4,079	-0.05%
2018/08/02	19.2	10.69	0	0.00	10.65	19.2	4,079	0.47%
2018/08/01	2	11.35	58	11.31	11.45	-56	3,835	-1.46%
2018/07/31	0	0.00	10	11.17	11.25	-10	3,500	-0.29%
2018/07/30	4	11.10	0	0.00	11.10	4	3,342	0.12%
2018/07/26	1	11.00	0	0.00	11.00	1	3,146	0.03%
2018/07/25	10	10.95	0	0.00	11.00	10	3,102	0.32%
2018/07/24	1	10.85	4	10.93	10.95	-3	3,076	-0.10%
2018/07/23	1	10.85	0	0.00	10.85	1	3,027	0.03%
2018/07/20	5	10.80	0	0.00	10.80	5	2,988	0.17%
2018/07/19	7	10.85	0	0.00	10.80	7	2,991	0.23%
2018/07/18	0	0.00	1	10.75	10.80	-1	2,987	-0.03%
2018/07/17	1	10.75	0	0.00	10.80	1	3,009	0.03%
2018/07/16	1	10.75	0	0.00	10.80	1	3,023	0.03%
2018/07/13	20	10.70	2	10.70	10.75	18	3,028	0.59%
2018/07/12	2	10.65	3.1	10.70	10.70	-1.1	3,043	-0.03%
2018/07/11	20	10.65	19	10.66	10.70	1	3,111	0.03%
2018/07/10	40	10.65	0	0.00	10.70	40	3,114	1.28%
2018/07/09	3	10.60	0	0.00	10.65	3	3,137	0.10%
2018/07/06	4	10.58	0	0.00	10.55	4	3,153	0.13%
2018/07/04	2	10.65	0	0.00	10.70	2	3,203	0.06%
2018/07/03	3	10.65	0	0.00	10.65	3	3,245	0.09%
2018/07/02	2	10.75	2	10.75	10.70	0	3,242	0.00%
2018/06/29	3.5	10.70	0	0.00	10.75	3.5	3,282	0.11%
2018/06/28	1	10.75	0	0.00	10.70	1	3,289	0.03%
2018/06/26	10	10.80	1	10.80	10.85	9	3,367	0.27%
2018/06/22	6	10.83	5	10.80	10.80	1	3,382	0.03%
2018/06/21	2	10.90	0	0.00	10.90	2	3,355	0.06%
2018/06/20	3	11.00	30	10.95	10.95	-27	3,362	-0.80%
2018/06/19	2	10.85	1.2	10.90	10.90	0.8	3,282	0.02%
2018/06/13	13	10.65	0	0.00	10.65	13	3,144	0.41%
2018/06/12	2	10.70	0	0.00	10.65	2	3,205	0.06%
2018/06/11	1	10.70	2	10.65	10.70	-1	3,170	-0.03%
2018/06/07	30	10.65	0	0.00	10.65	30	3,094	0.97%
2018/06/06	3	10.55	0	0.00	10.55	3	3,070	0.10%
2018/06/05	10	10.55	0	0.00	10.55	10	3,047	0.33%
2018/05/31	7	10.45	2	10.50	10.45	5	2,997	0.17%
2018/05/30	0	0.00	1	10.45	10.50	-1	2,946	-0.03%
2018/05/29	6	10.53	0	0.00	10.60	6	2,906	0.21%
2018/05/28	3	10.50	0	0.00	10.55	3	2,876	0.10%
2018/05/22	0	0.00	1	10.45	10.50	-1	2,904	-0.03%
2018/05/21	0	0.00	1	10.45	10.50	-1	2,947	-0.03%
2018/05/17	23	10.45	0	0.00	10.45	23	2,994	0.77%
2018/05/15	0	0.00	5	10.45	10.45	-5	3,086	-0.16%
2018/05/14	1	10.40	0	0.00	10.40	1	3,230	0.03%
2018/05/10	15	10.42	0	0.00	10.45	15	3,212	0.47%
2018/05/08	10	10.45	0	0.00	10.45	10	3,206	0.31%
2018/05/07	3	10.40	0	0.00	10.45	3	3,258	0.09%
2018/05/04	0	0.00	1	10.45	10.45	-1	3,269	-0.03%
2018/05/03	1	10.45	10	10.40	10.45	-9	3,286	-0.27%
2018/05/02	12	10.46	102	10.48	10.50	-90	3,302	-2.73%	大賣/
2018/04/30	3	10.30	0	0.00	10.35	3	3,320	0.09%
2018/04/27	50	10.25	3	10.30	10.30	47	3,384	1.39%
2018/04/26	3	10.20	0	0.00	10.20	3	3,563	0.08%
2018/04/23	0	0.00	0	10.25	10.30	0	3,957	0.00%
2018/04/20	5	10.20	0	0.00	10.25	5	4,082	0.12%
2018/04/19	0	0.00	10	10.25	10.25	-10	4,191	-0.24%
2018/04/18	0	0.00	0.5	10.20	10.20	-0.5	4,267	-0.01%
2018/04/17	0	0.00	25	10.21	10.20	-25	4,323	-0.58%
2018/04/13	2	10.25	0.7	10.20	10.25	1.3	4,365	0.03%
2018/04/12	0	0.00	50	10.25	10.30	-50	4,430	-1.13%
2018/04/09	2	10.20	0	0.00	10.25	2	4,366	0.05%
2018/04/03	4	10.20	0	0.00	10.25	4	4,332	0.09%
2018/03/30	6	10.25	0	0.00	10.20	6	4,271	0.14%
2018/03/29	5	10.20	0	0.00	10.20	5	4,234	0.12%
2018/03/28	0	0.00	29	10.15	10.15	-29	4,191	-0.69%
2018/03/27	2	10.05	3	10.07	10.05	-1	4,141	-0.02%
2018/03/22	2	10.10	0	0.00	10.10	2	4,217	0.05%
2018/03/21	22	10.10	0	0.00	10.10	22	4,199	0.52%
2018/03/20	0	0.00	2	10.15	10.10	-2	4,194	-0.05%
2018/03/19	3.5	10.09	0	0.00	10.05	3.5	4,181	0.08%
2018/03/16	2	9.98	1	9.97	10.25	1	4,147	0.02%
2018/03/13	4.3	9.98	0	0.00	10.00	4.3	4,068	0.11%
2018/03/12	1	9.98	14	9.99	10.00	-13	4,054	-0.32%
2018/03/08	0	0.00	10	9.85	9.85	-10	4,031	-0.25%
2018/03/07	1	9.85	0	0.00	9.84	1	4,041	0.02%
2018/03/05	3	9.87	0	0.00	9.83	3	4,070	0.07%
2018/03/02	12	9.91	0	0.00	9.88	12	4,053	0.30%
2018/02/27	8.1	10.00	0	0.00	10.00	8.1	3,990	0.20%
2018/02/26	4.2	9.99	30	9.98	10.00	-25.9	3,962	-0.65%
2018/02/23	30	9.96	0	0.00	9.99	30	3,936	0.76%
2018/02/22	1	9.90	0	0.00	9.95	1	3,927	0.03%
2018/02/21	5	9.92	1	9.94	9.94	4	3,949	0.10%
2018/02/12	0	0.00	30	9.70	9.70	-30	3,896	-0.77%
2018/02/09	30	9.40	0	0.00	9.63	30	3,864	0.78%
2018/02/08	0	0.00	30	9.65	9.68	-30	3,800	-0.79%
2018/02/07	1	9.69	6	9.72	9.63	-5	3,774	-0.13%
2018/02/06	11	9.49	10	9.48	9.48	1	3,668	0.03%
2018/02/05	11	9.86	1	9.89	9.90	10	3,488	0.29%
2018/02/02	0	0.00	4	9.98	10.00	-4	3,426	-0.12%
2018/02/01	0	0.00	102	10.00	9.98	-102	3,415	-2.99%	大賣/鉅額交易
2018/01/31	12	9.95	0	0.00	9.98	12	3,384	0.35%
2018/01/29	5	10.10	0.1	10.05	10.05	4.9	3,264	0.15%
2018/01/25	0	0.00	50.1	10.15	10.20	-50.1	3,210	-1.56%
2018/01/24	0.5	10.10	44.1	10.05	10.15	-43.6	3,166	-1.38%
2018/01/23	12	10.15	0	0.00	10.15	12	3,075	0.39%
2018/01/22	0	0.00	22	10.10	10.15	-22	2,987	-0.74%
2018/01/19	0	0.00	12.1	9.96	9.98	-12.1	2,801	-0.43%
2018/01/18	0	0.00	8	9.89	9.96	-8	2,687	-0.30%
2018/01/17	0	0.00	2	9.72	9.74	-2	2,491	-0.08%
2018/01/16	25.5	9.72	0	0.00	9.70	25.5	2,352	1.08%
2018/01/15	0	0.00	3	9.66	9.65	-3	2,187	-0.14%
2018/01/12	30	9.55	0	0.00	9.56	30	2,059	1.46%
2018/01/11	0	0.00	11	9.53	9.54	-11	1,954	-0.56%
2018/01/10	0	0.00	2	9.51	9.51	-2	1,891	-0.11%
2018/01/09	1	9.50	0	0.00	9.50	1	1,819	0.05%
2018/01/08	10	9.51	0	0.00	9.51	10	1,790	0.56%
2018/01/05	5	9.50	0	0.00	9.49	5	1,700	0.29%
2018/01/04	2	9.48	4	9.50	9.50	-2	1,691	-0.12%
2018/01/03	0.5	9.48	8	9.48	9.48	-7.5	1,718	-0.44%
2018/01/02	1	9.49	0	0.00	9.49	1	1,710	0.06%