國票金 (2889)-第一金-自由券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
717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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	15.10	94.5	15.14	15.10	-93.5	8,927	-1.05%
2024/05/02	250	14.65	0	0.00	14.70	250	8,541	2.93%	大買/鉅額交易
2024/04/30	381	14.54	10	14.50	14.55	371	8,276	4.48%	大買/鉅額交易
2024/04/29	300	14.13	320	14.45	14.60	-20	8,157	-0.25%	大買/大賣/
2024/04/24	5	13.95	10	14.00	14.00	-5	7,536	-0.07%
2024/04/23	15	13.95	6	14.00	14.00	9	7,511	0.12%
2024/04/22	0	0.00	14	13.85	13.90	-14	7,454	-0.19%
2024/04/19	0	0.00	3	13.47	13.60	-3	7,294	-0.04%
2024/04/18	13	13.48	3	13.45	13.45	10	7,120	0.14%
2024/04/17	0	0.00	11.3	13.64	13.50	-11.3	6,808	-0.17%
2024/04/16	2	13.73	8	13.67	13.60	-6	6,670	-0.09%
2024/04/15	6	13.82	1	13.85	13.80	5	6,568	0.08%
2024/04/11	45	13.95	10	13.90	13.90	35	6,530	0.54%
2024/04/09	4	13.98	0	0.00	14.00	4	6,541	0.06%
2024/04/03	3	13.80	0	0.00	13.80	3	6,464	0.05%
2024/04/02	0	0.00	20	13.85	13.90	-20	6,504	-0.31%
2024/04/01	0	0.00	0	13.95	13.90	0	6,695	0.00%
2024/03/29	0	0.00	81	13.80	13.90	-81	6,883	-1.18%
2024/03/28	9.8	13.90	0	0.00	13.90	9.8	6,807	0.14%
2024/03/27	1.5	13.80	0	0.00	13.85	1.5	6,739	0.02%
2024/03/26	0	0.00	3	13.80	13.70	-3	6,665	-0.05%
2024/03/25	10	13.79	3.4	13.80	13.70	6.6	6,601	0.10%
2024/03/22	1	13.65	3	13.65	13.70	-2	6,517	-0.03%
2024/03/21	0	0.00	0.2	13.55	13.60	-0.2	6,420	0.00%
2024/03/20	9	13.53	0	0.00	13.50	9	6,353	0.14%
2024/03/19	30	13.60	6	13.69	13.60	24	6,277	0.38%
2024/03/18	16	13.66	0	0.00	13.65	16	6,245	0.26%
2024/03/15	31.7	13.76	13	13.83	13.90	18.7	6,083	0.31%
2024/03/14	136	13.82	85.1	13.88	13.80	50.9	5,660	0.90%	大買/
2024/03/13	4	12.75	4	12.78	12.75	0	4,501	0.00%
2024/03/12	1	12.65	0	0.00	12.70	1	4,516	0.02%
2024/03/11	0	0.00	1.5	12.60	12.65	-1.5	4,513	-0.03%
2024/03/08	106	12.55	0	0.00	12.50	106	4,500	2.36%	大買/鉅額交易
2024/03/07	2	12.60	4	12.59	12.60	-2	4,443	-0.05%
2024/03/06	3	12.45	0	0.00	12.40	3	4,321	0.07%
2024/03/05	5	12.32	1	12.30	12.35	4	4,310	0.09%
2024/03/04	0.5	12.20	0	0.00	12.20	0.5	4,251	0.01%
2024/03/01	0.5	12.30	1	12.20	12.25	-0.5	4,298	-0.01%
2024/02/29	0	0.00	1	12.30	12.30	-1	4,317	-0.02%
2024/02/27	0.3	12.15	0.8	12.15	12.10	-0.5	4,208	-0.01%
2024/02/22	0	0.00	1	12.15	12.15	-1	4,229	-0.02%
2024/02/21	0	0.00	3	12.15	12.15	-3	4,223	-0.07%
2024/02/20	0	0.00	0.2	12.25	12.20	-0.2	4,216	0.00%
2024/02/19	0	0.00	1	12.25	12.30	-1	4,232	-0.02%
2024/02/15	52	12.25	9	12.15	12.20	43	4,204	1.02%
2024/02/05	1	12.20	1.3	12.21	12.25	-0.3	4,176	-0.01%
2024/02/02	4	12.13	1	12.10	12.15	3	4,052	0.07%
2024/02/01	9	11.99	0	0.00	11.95	9	4,008	0.22%
2024/01/31	8	11.95	0	0.00	11.95	8	3,993	0.20%
2024/01/30	1	11.90	0	0.00	11.90	1	3,990	0.03%
2024/01/26	4	11.90	0	0.00	11.95	4	3,975	0.10%
2024/01/24	1	11.95	0	0.00	11.95	1	4,020	0.02%
2024/01/19	4	11.95	0	0.00	11.95	4	4,011	0.10%
2024/01/18	0	0.00	1	11.80	11.80	-1	3,991	-0.03%
2024/01/17	3.5	11.81	0	0.00	11.75	3.5	3,981	0.09%
2024/01/16	0	11.95	0	0.00	11.85	0	3,931	0.00%
2024/01/11	5	12.05	0.2	12.10	12.05	4.8	3,861	0.12%
2024/01/10	1	12.20	0	0.00	12.05	1	3,856	0.03%
2024/01/09	1	12.30	1	12.25	12.25	0	3,819	0.00%
2024/01/08	0	0.00	2	12.35	12.30	-2	3,774	-0.05%
2024/01/03	0	0.00	27.5	12.21	12.25	-27.5	3,686	-0.75%
2024/01/02	2	12.30	0	0.00	12.30	2	3,607	0.06%
2023/12/29	7.8	12.26	0.5	12.30	12.25	7.3	3,547	0.21%
2023/12/28	8.5	12.18	1	12.20	12.25	7.5	3,459	0.22%
2023/12/27	15	12.13	3.2	12.17	12.20	11.8	3,353	0.35%
2023/12/26	17.1	11.91	12.3	11.89	11.95	4.8	3,094	0.16%
2023/12/25	0.1	11.55	0	0.00	11.55	0.1	2,809	0.00%
2023/12/20	0.2	11.55	1.1	11.55	11.55	-0.9	2,856	-0.03%
2023/12/19	0.1	11.60	0.4	11.60	11.55	-0.3	2,853	-0.01%
2023/12/18	0.1	11.60	0	0.00	11.65	0.1	2,858	0.00%
2023/12/15	0	0.00	1	11.60	11.55	-1	2,835	-0.04%
2023/12/14	1	11.60	0	11.45	11.60	1	2,777	0.03%
2023/12/13	4	11.44	0	0.00	11.40	4	2,701	0.15%
2023/12/12	7.5	11.44	0	0.00	11.40	7.5	2,792	0.27%
2023/12/08	0.5	11.50	0	0.00	11.45	0.5	2,716	0.02%
2023/12/07	1	11.50	0	0.00	11.50	1	2,673	0.04%
2023/12/06	0	0.00	7	11.65	11.60	-7	2,551	-0.27%
2023/12/05	0	0.00	0.2	11.60	11.60	-0.2	2,497	-0.01%
2023/12/04	0	0.00	1	11.60	11.60	-1	2,448	-0.04%
2023/12/01	2	11.60	0	0.00	11.60	2	2,397	0.08%
2023/11/30	1	11.60	0	0.00	11.55	1	2,349	0.04%
2023/11/17	1.5	11.62	0	0.00	11.65	1.5	2,140	0.07%
2023/11/13	2.4	11.41	0	0.00	11.40	2.4	2,108	0.11%
2023/11/10	0.1	11.45	0	0.00	11.45	0.1	2,098	0.00%
2023/11/09	0	0.00	1	11.50	11.50	-1	2,078	-0.05%
2023/11/07	1	11.60	0	0.00	11.55	1	2,111	0.05%
2023/11/03	2	11.60	0	0.00	11.60	2	2,105	0.10%
2023/10/31	0.3	11.55	0	0.00	11.50	0.3	2,081	0.01%
2023/10/30	0	0.00	8	11.55	11.50	-8	2,149	-0.37%
2023/10/27	1	11.55	0	0.00	11.55	1	2,187	0.05%
2023/10/11	1	11.75	0	0.00	11.85	1	2,801	0.04%
2023/09/26	2	11.60	10	11.65	11.60	-8	3,348	-0.24%
2023/09/22	0	0.00	10	11.65	11.70	-10	3,335	-0.30%
2023/09/20	0.8	11.80	0	0.00	11.75	0.8	3,321	0.02%
2023/09/15	10	11.80	0	0.00	11.85	10	3,524	0.28%
2023/09/14	1	11.75	0	0.00	11.75	1	3,375	0.03%
2023/09/11	0	0.00	0.1	11.75	11.70	-0.1	3,373	0.00%
2023/09/08	0.3	11.80	1	11.75	11.80	-0.7	3,381	-0.02%
2023/09/06	2.1	11.75	0	0.00	11.75	2.1	3,464	0.06%
2023/08/29	0	0.00	0.1	11.80	11.90	-0.1	3,826	0.00%
2023/08/22	0	0.00	1	11.80	11.75	-1	3,933	-0.03%
2023/08/18	0.3	11.75	0	0.00	11.70	0.3	4,031	0.01%
2023/08/16	0.3	11.75	0	0.00	11.70	0.3	4,135	0.01%
2023/08/15	0	0.00	1	11.80	11.80	-1	4,142	-0.02%
2023/08/14	1.1	11.81	3	11.75	11.75	-1.9	4,213	-0.04%
2023/08/11	0.3	11.95	0	0.00	11.95	0.3	4,230	0.01%
2023/08/02	3	12.00	0	0.00	12.00	3	4,309	0.07%
2023/08/01	3	12.05	0	0.00	12.15	3	4,274	0.07%
2023/07/31	4	12.05	2	12.13	12.00	2	4,240	0.05%
2023/07/28	0	0.00	2	12.00	12.00	-2	4,160	-0.05%
2023/07/27	3	12.05	0	0.00	12.00	3	4,120	0.07%
2023/07/24	1	11.65	1	11.80	11.70	0	4,009	0.00%
2023/07/19	1	11.70	0	0.00	11.70	1	3,972	0.03%
2023/07/18	0.5	11.80	5	11.85	11.75	-4.5	3,934	-0.11%
2023/07/17	1	11.85	0	0.00	11.85	1	3,853	0.03%
2023/07/13	2	11.73	0	0.00	11.85	2	3,881	0.05%
2023/07/12	0.6	11.83	0	0.00	11.80	0.6	3,689	0.02%
2023/07/11	1	11.85	0	0.00	11.85	1	3,676	0.03%
2023/07/10	2	11.75	0	0.00	11.75	2	3,662	0.05%
2023/07/06	4	11.81	2	11.75	11.85	2	3,630	0.06%
2023/07/05	4	11.93	17	11.90	11.90	-13	3,604	-0.36%
2023/06/30	0	0.00	1	12.05	12.05	-1	3,789	-0.03%
2023/06/29	0	0.00	1.4	12.05	12.05	-1.4	4,095	-0.03%
2023/06/28	1	11.95	0	0.00	12.00	1	4,305	0.02%
2023/06/27	2	11.95	0	0.00	12.00	2	4,393	0.05%
2023/06/26	7	12.00	0	0.00	12.00	7	4,569	0.15%
2023/06/21	1	12.05	1	12.05	12.00	0	4,730	0.00%
2023/06/20	0	0.00	11	12.05	12.05	-11	5,161	-0.21%
2023/06/15	0	0.00	0.1	12.20	12.15	-0.1	6,028	0.00%
2023/06/13	3	12.17	52	12.10	12.15	-49	6,587	-0.74%
2023/06/12	5	12.15	0	0.00	12.10	5	6,893	0.07%
2023/06/08	1	12.10	0	0.00	12.10	1	7,398	0.01%
2023/06/07	1	12.20	1,671	12.21	12.20	-1,670	7,429	-22.48%	大賣/鉅額交易
2023/06/06	2	12.25	0	0.00	12.25	2	7,369	0.03%
2023/06/05	0	0.00	0.2	12.35	12.25	-0.2	7,415	0.00%
2023/06/02	2	12.40	2	12.45	12.35	0	7,461	0.00%
2023/05/31	0	0.00	2.4	12.46	12.45	-2.4	7,471	-0.03%
2023/05/30	0	0.00	0.1	12.55	12.60	-0.1	7,418	0.00%
2023/05/29	0	0.00	6.2	12.55	12.60	-6.2	7,442	-0.08%
2023/05/26	0	0.00	3	12.55	12.55	-3	7,425	-0.04%
2023/05/25	0	0.00	26	12.64	12.65	-26	7,425	-0.35%
2023/05/23	10	12.60	5.7	12.56	12.55	4.3	7,451	0.06%
2023/05/22	1	12.30	1	12.35	12.35	0	7,373	0.00%
2023/05/19	0	0.00	10	12.45	12.40	-10	7,393	-0.14%
2023/05/17	0	0.00	1	12.40	12.40	-1	7,342	-0.01%
2023/05/15	9	11.95	0	0.00	12.00	9	7,343	0.12%
2023/05/11	0.3	12.15	0	0.00	12.10	0.3	7,397	0.00%
2023/05/09	0.2	12.20	0	0.00	12.15	0.2	7,526	0.00%
2023/05/02	2	12.25	7	12.30	12.25	-5	8,154	-0.06%
2023/04/27	2	12.20	0	0.00	12.25	2	8,375	0.02%
2023/04/26	0	0.00	1	12.25	12.30	-1	8,592	-0.01%
2023/04/25	1	12.25	0	0.00	12.30	1	8,876	0.01%
2023/04/20	0	0.00	0.5	12.40	12.40	-0.5	9,095	-0.01%
2023/04/19	3	12.40	0	0.00	12.35	3	9,149	0.03%
2023/04/18	0	0.00	1	12.50	12.60	-1	9,120	-0.01%
2023/04/17	5	12.50	0	0.00	12.50	5	9,110	0.05%
2023/04/14	8.4	12.45	0	0.00	12.50	8.4	9,108	0.09%
2023/04/13	8.4	12.45	0	0.00	12.45	8.4	9,157	0.09%
2023/04/12	0	0.00	0.5	12.50	12.50	-0.5	9,620	-0.01%
2023/04/11	3	12.40	51	12.35	12.40	-48	9,609	-0.50%
2023/04/10	50	12.20	6.8	12.26	12.25	43.2	9,634	0.45%
2023/04/07	1.2	12.25	0	0.00	12.25	1.2	9,610	0.01%
2023/04/06	3	12.30	0	0.00	12.30	3	9,579	0.03%
2023/03/31	6	12.25	0	0.00	12.35	6	9,500	0.06%
2023/03/30	18.7	12.52	5	12.50	12.45	13.7	9,355	0.15%
2023/03/29	0	13.25	17	13.29	13.20	-17	9,073	-0.19%
2023/03/28	0	12.95	0	0.00	13.05	0	9,044	0.00%
2023/03/27	4.3	12.89	25	12.88	12.90	-20.7	9,102	-0.23%
2023/03/24	12.4	13.46	11	13.50	13.30	1.4	9,028	0.02%
2023/03/23	1	13.55	58.5	13.62	13.70	-57.5	8,877	-0.65%
2023/03/22	5	13.30	30.7	13.30	13.30	-25.7	8,434	-0.30%
2023/03/21	1	12.85	25	12.96	13.00	-24	8,195	-0.29%
2023/03/20	0	0.00	160	12.35	12.50	-160	8,163	-1.96%	大賣/鉅額交易
2023/03/17	7	11.69	41	12.26	12.15	-34	8,039	-0.42%
2023/03/16	2.4	11.66	0	0.00	11.70	2.4	7,762	0.03%
2023/03/15	18.6	11.88	7	11.88	11.90	11.6	7,704	0.15%
2023/03/14	16	12.27	1	12.25	12.25	15	7,476	0.20%
2023/03/13	1	12.95	1	13.15	13.20	0	7,352	0.00%
2023/03/10	0	0.00	4	13.19	13.15	-4	7,365	-0.05%
2023/03/09	0	0.00	6	13.22	13.15	-6	7,395	-0.08%
2023/03/06	0	0.00	1.8	12.80	12.80	-1.8	7,445	-0.02%
2023/03/03	0.1	12.55	1	12.55	12.60	-0.9	7,458	-0.01%
2023/03/02	1	12.55	0	0.00	12.60	1	7,567	0.01%
2023/03/01	2	12.50	0	0.00	12.60	2	7,774	0.03%
2023/02/24	0	0.00	0	12.55	12.60	0	8,027	0.00%
2023/02/23	0	0.00	3.1	12.55	12.60	-3.1	8,051	-0.04%
2023/02/22	5.2	12.51	3.4	12.47	12.50	1.8	8,118	0.02%
2023/02/20	10	12.70	0	0.00	12.70	10	8,199	0.12%
2023/02/15	1	12.65	0	0.00	12.65	1	8,446	0.01%
2023/02/14	4.1	12.69	1	12.70	12.75	3.1	8,562	0.04%
2023/02/13	1	12.65	0	0.00	12.60	1	8,586	0.01%
2023/02/10	1	12.65	0	0.00	12.65	1	8,610	0.01%
2023/02/07	0.2	12.90	9	12.86	12.85	-8.8	8,601	-0.10%
2023/02/06	1	12.85	15	13.00	13.00	-14	8,599	-0.16%
2023/02/02	0	0.00	1	12.95	13.05	-1	8,481	-0.01%
2023/02/01	2	12.60	1.4	12.65	12.65	0.6	8,455	0.01%
2023/01/31	0	0.00	3.1	12.65	12.60	-3.1	8,469	-0.04%
2023/01/30	0	0.00	8.1	12.28	12.35	-8.1	8,364	-0.10%
2023/01/16	0	0.00	158	12.35	12.20	-158	8,146	-1.94%	大賣/鉅額交易
2023/01/13	10	12.10	610	12.12	12.15	-600	7,950	-7.55%	大賣/鉅額交易
2023/01/12	0.1	11.75	503	11.85	11.90	-502.9	7,808	-6.44%	大賣/鉅額交易
2023/01/11	6	11.69	165	11.68	11.70	-159	7,688	-2.07%	大賣/鉅額交易
2023/01/10	3	11.60	300.3	11.60	11.65	-297.3	7,619	-3.90%	大賣/鉅額交易
2023/01/09	0	0.00	206.2	11.62	11.60	-206.2	7,590	-2.72%	大賣/鉅額交易
2023/01/06	0.5	11.45	211	11.52	11.55	-210.5	7,541	-2.79%	大賣/鉅額交易
2023/01/05	1	11.40	100	11.48	11.50	-99	7,537	-1.31%
2023/01/04	0	0.00	201	11.37	11.35	-201	7,529	-2.67%	大賣/鉅額交易
2023/01/03	2	11.30	301.5	11.27	11.35	-299.5	7,591	-3.95%	大賣/鉅額交易
2022/12/30	0	0.00	50	11.40	11.30	-50	7,540	-0.66%
2022/12/28	0	0.00	202	11.45	11.40	-202	7,040	-2.87%	大賣/鉅額交易
2022/12/27	10	11.45	0	0.00	11.45	10	6,994	0.14%
2022/12/26	0	0.00	1	11.40	11.40	-1	6,970	-0.01%
2022/12/23	0	0.00	2	11.38	11.35	-2	7,013	-0.03%
2022/12/22	4	11.34	9	11.32	11.35	-5	7,107	-0.07%
2022/12/21	2	11.30	10	11.25	11.25	-8	7,179	-0.11%
2022/12/20	12	11.25	2	11.25	11.25	10	7,188	0.14%
2022/12/19	3	11.35	11.5	11.45	11.35	-8.5	7,014	-0.12%
2022/12/15	2	11.43	7	11.50	11.45	-5	6,776	-0.07%
2022/12/14	23	11.45	2	11.45	11.50	21	6,724	0.31%
2022/12/13	10	11.40	2	11.40	11.40	8	6,642	0.12%
2022/12/12	1.5	11.37	9	11.38	11.40	-7.5	6,517	-0.12%
2022/12/09	201.2	11.47	1	11.50	11.40	200.2	6,397	3.13%	大買/鉅額交易
2022/12/08	1	11.45	6	11.46	11.45	-5	6,309	-0.08%
2022/12/07	1	11.40	0	0.00	11.40	1	6,220	0.02%
2022/12/06	4	11.40	3	11.40	11.35	1	6,071	0.02%
2022/12/05	7	11.29	4	11.20	11.40	3	5,967	0.05%
2022/12/02	12	11.36	0	0.00	11.35	12	5,653	0.21%
2022/12/01	23	11.64	0	0.00	11.50	23	5,579	0.41%
2022/11/30	4	11.44	0	0.00	11.50	4	5,478	0.07%
2022/11/29	2	11.35	3	11.40	11.45	-1	5,364	-0.02%
2022/11/28	8.3	11.40	0	0.00	11.45	8.3	5,250	0.16%
2022/11/25	12	11.62	1	11.70	11.60	11	5,130	0.21%
2022/11/24	4.2	11.65	1	11.65	11.70	3.2	5,046	0.06%
2022/11/23	1	11.80	712.1	11.75	11.80	-711.1	4,947	-14.37%	大賣/鉅額交易
2022/11/22	6	11.21	0	0.00	11.65	6	4,782	0.13%
2022/11/21	3.1	11.10	0	0.00	11.10	3.1	4,542	0.07%
2022/11/18	1	11.20	0	0.00	11.20	1	4,548	0.02%
2022/11/17	2	11.15	0	0.00	11.15	2	4,498	0.04%
2022/11/16	10.1	11.05	0	0.00	11.05	10.1	4,444	0.23%
2022/11/15	3	11.25	0	0.00	11.35	3	4,306	0.07%
2022/11/14	8.7	11.32	2	11.35	11.30	6.7	4,141	0.16%
2022/11/09	3.1	11.35	0	0.00	11.45	3.1	3,826	0.08%
2022/11/08	1	11.30	0	0.00	11.35	1	3,777	0.03%
2022/11/04	1	11.00	1	11.00	11.05	0	3,659	0.00%
2022/11/03	3.1	11.00	0	0.00	11.10	3.1	3,638	0.09%
2022/11/01	5	11.00	1	11.00	11.05	4	3,528	0.11%
2022/10/27	1	11.15	0	0.00	11.20	1	3,253	0.03%
2022/10/26	1	11.15	0	0.00	11.25	1	3,169	0.03%
2022/10/25	1	11.25	0	0.00	11.20	1	3,164	0.03%
2022/10/24	1	11.25	0	0.00	11.25	1	3,199	0.03%
2022/10/20	4.1	10.99	5.3	11.10	11.30	-1.2	3,167	-0.04%
2022/10/17	1.2	11.11	4	11.30	11.30	-2.8	2,981	-0.09%
2022/10/14	5	11.30	0.1	11.40	11.40	5	2,951	0.17%
2022/10/13	0	0.00	0.1	11.20	11.45	-0.1	2,951	0.00%
2022/10/12	0.3	11.45	0.1	11.40	11.45	0.2	2,928	0.01%
2022/10/11	27	11.26	0	0.00	11.45	27	2,929	0.92%
2022/10/07	3.2	11.66	0	0.00	11.65	3.2	2,883	0.11%
2022/10/05	0.1	11.90	56.3	11.80	11.80	-56.2	2,941	-1.91%
2022/10/04	1	11.75	0.5	11.80	11.75	0.5	3,022	0.02%
2022/09/30	1	11.20	0	0.00	11.55	1	3,032	0.03%
2022/09/29	2.4	11.53	0	0.00	11.45	2.4	2,984	0.08%
2022/09/28	2.5	11.87	0	0.00	11.60	2.5	2,933	0.09%
2022/09/27	5	12.00	0	0.00	12.05	5	2,856	0.18%
2022/09/26	1	12.25	0	0.00	12.20	1	2,900	0.03%
2022/09/23	0.1	12.60	0	0.00	12.45	0.1	2,953	0.00%
2022/09/22	2	12.45	0	0.00	12.45	2	3,024	0.07%
2022/09/21	3.3	12.60	0.6	12.65	12.55	2.6	3,122	0.08%
2022/09/20	1.5	12.73	0	0.00	12.70	1.5	3,178	0.05%
2022/09/19	0.1	12.80	0	0.00	12.70	0.1	3,271	0.00%
2022/09/16	7.8	12.72	0	0.00	12.70	7.8	3,310	0.24%
2022/09/15	2	12.85	0	0.00	12.95	2	3,159	0.06%
2022/09/13	1	12.90	2	12.90	12.95	-1	3,234	-0.03%
2022/09/08	3	12.85	0	0.00	12.90	3	3,564	0.08%
2022/09/07	1	12.80	0.3	12.90	12.85	0.7	3,611	0.02%
2022/09/05	5	13.20	0	0.00	13.15	5	3,782	0.13%
2022/09/01	3	13.22	0	0.00	13.20	3	3,863	0.08%
2022/08/30	1	13.15	0	0.00	13.10	1	3,891	0.03%
2022/08/29	1	13.20	0	0.00	13.15	1	3,872	0.03%
2022/08/26	3	13.30	0	13.35	13.20	3	3,826	0.08%
2022/08/25	1	13.25	0	13.30	13.20	1	3,776	0.03%
2022/08/23	0	13.50	3	13.40	13.35	-3	3,752	-0.08%
2022/08/19	0.5	13.60	0	0.00	13.55	0.5	3,746	0.01%
2022/08/17	4	13.65	0	0.00	13.65	4	3,747	0.11%
2022/08/16	2	13.55	0	0.00	13.70	2	3,758	0.05%
2022/08/12	2.2	13.80	0	0.00	13.75	2.2	3,750	0.06%
2022/08/11	2	13.53	0	0.00	13.65	2	3,766	0.05%
2022/08/10	1	13.45	2	13.30	13.45	-1	3,773	-0.03%
2022/08/09	1	13.05	0	0.00	13.20	1	3,765	0.03%
2022/08/05	7	13.19	0	0.00	13.20	7	3,834	0.18%
2022/08/03	2	13.28	0	0.00	13.30	2	3,941	0.05%
2022/08/02	3	13.30	0	0.00	13.35	3	4,008	0.07%
2022/08/01	6	13.31	0	0.00	13.55	6	4,068	0.15%
2022/07/29	4	14.00	0	0.00	14.10	4	4,091	0.10%
2022/07/28	0	0.00	1	13.95	13.95	-1	4,054	-0.02%
2022/07/26	0	0.00	1	13.65	13.60	-1	4,060	-0.02%
2022/07/25	2	13.65	1	13.65	13.65	1	4,076	0.02%
2022/07/20	0	0.00	1	13.30	13.15	-1	4,242	-0.02%
2022/07/15	4.1	12.72	0	0.00	12.60	4.1	4,334	0.09%
2022/07/14	0	0.00	20	12.80	12.85	-20	4,339	-0.46%
2022/07/13	0	0.00	2.1	12.95	12.85	-2.1	4,365	-0.05%
2022/07/12	14	12.80	60	12.95	12.80	-46	4,407	-1.04%
2022/07/11	1	13.35	0	0.00	13.30	1	4,356	0.02%
2022/07/07	2	13.50	0	0.00	13.50	2	4,461	0.04%
2022/07/06	7	13.55	0	0.00	13.30	7	4,529	0.15%
2022/07/05	1	13.75	0	0.00	13.75	1	4,785	0.02%
2022/07/04	16.2	13.85	0.7	14.00	13.60	15.5	4,827	0.32%
2022/07/01	5	14.24	0.8	14.20	14.05	4.2	4,968	0.08%
2022/06/30	1.4	14.51	0	0.00	14.55	1.4	5,074	0.03%
2022/06/29	8.5	14.75	0	0.00	14.80	8.5	5,078	0.17%
2022/06/27	6	15.79	0	0.00	15.80	6	5,114	0.12%
2022/06/20	1	15.70	2	15.70	15.60	-1	5,209	-0.02%
2022/06/17	3	15.82	6	15.85	15.75	-3	5,201	-0.06%
2022/06/16	4	16.15	40	16.13	16.00	-36	4,960	-0.73%
2022/06/15	2	15.95	2	16.00	16.05	0	5,055	0.00%
2022/06/14	5	15.78	1	15.85	15.85	4	5,074	0.08%
2022/06/13	5	15.50	0	0.00	15.50	5	5,047	0.10%
2022/06/09	3	15.58	0	0.00	15.60	3	5,296	0.06%
2022/06/07	0	0.00	0	15.55	15.50	0	5,352	0.00%
2022/06/06	0	0.00	0	15.60	15.50	0	5,557	0.00%
2022/06/01	1	15.50	0	0.00	15.50	1	5,911	0.02%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/25	5	15.35	0	0.00	15.30	5	5,957	0.08%
2022/05/24	2	15.45	0	0.00	15.40	2	6,039	0.03%
2022/05/23	2	15.40	0	0.00	15.50	2	6,052	0.03%
2022/05/20	3	15.48	0	0.00	15.45	3	6,085	0.05%
2022/05/19	1.3	15.51	0	0.00	15.50	1.3	6,120	0.02%
2022/05/16	1	15.35	0	0.00	15.40	1	6,177	0.02%
2022/05/13	2	15.23	0	0.00	15.30	2	6,179	0.03%
2022/05/12	2	15.40	10	15.30	15.15	-8	6,249	-0.13%
2022/05/10	0	0.00	0.2	15.55	15.65	-0.2	6,207	0.00%
2022/05/09	7	15.64	60	15.60	15.60	-53	6,207	-0.85%
2022/05/06	4.2	15.85	0	0.00	15.85	4.2	6,209	0.07%
2022/05/05	0	0.00	5	16.00	15.95	-5	6,256	-0.08%
2022/05/04	6	16.00	0	0.00	15.95	6	6,276	0.10%
2022/05/03	3	16.00	5	16.00	16.00	-2	6,291	-0.03%
2022/04/29	0	0.00	5	16.00	16.05	-5	6,369	-0.08%
2022/04/28	9	15.95	0	0.00	16.05	9	6,439	0.14%
2022/04/27	1	15.95	0	0.00	15.95	1	6,440	0.02%
2022/04/26	1	16.00	0.1	16.00	16.00	0.9	6,411	0.01%
2022/04/25	3.2	15.97	10.3	15.96	16.00	-7.1	6,404	-0.11%
2022/04/22	1	16.05	2	16.05	16.20	-1	6,333	-0.02%
2022/04/19	41	16.10	1	16.15	16.10	40	6,729	0.59%
2022/04/18	5.2	16.00	4	16.05	16.05	1.2	6,782	0.02%
2022/04/15	25	16.24	0	0.00	16.20	25	6,705	0.37%
2022/04/14	2.1	16.30	20	16.25	16.25	-17.9	6,730	-0.27%
2022/04/13	1	16.35	0	0.00	16.40	1	6,677	0.01%
2022/04/12	4.3	16.33	6	16.30	16.40	-1.7	6,615	-0.03%
2022/04/11	38	16.65	14.4	16.57	16.50	23.6	6,526	0.36%
2022/04/08	0	0.00	12	17.06	17.10	-12	6,232	-0.19%
2022/04/07	8.5	17.18	11	17.10	16.90	-2.5	6,245	-0.04%
2022/04/06	11	17.20	14.6	17.08	17.20	-3.6	6,050	-0.06%
2022/04/01	15	16.80	6	16.90	16.90	9	5,936	0.15%
2022/03/31	1.1	16.80	22	16.75	16.75	-20.9	5,868	-0.36%
2022/03/30	0	0.00	10	16.60	16.55	-10	5,717	-0.17%
2022/03/29	2	16.43	0	0.00	16.50	2	5,661	0.04%
2022/03/28	0.7	16.39	3	16.35	16.40	-2.3	5,615	-0.04%
2022/03/25	25	16.40	0.6	16.45	16.45	24.4	5,570	0.44%
2022/03/24	70.2	16.46	0	0.00	16.50	70.2	5,559	1.26%
2022/03/23	2	16.45	5	16.50	16.50	-3	5,605	-0.05%
2022/03/22	1	16.35	0	0.00	16.35	1	5,503	0.02%
2022/03/21	5	16.40	12.4	16.35	16.35	-7.4	5,486	-0.13%
2022/03/18	3	16.35	18.5	16.36	16.30	-15.5	5,434	-0.28%
2022/03/17	3	16.05	5	16.04	16.10	-2	5,347	-0.04%
2022/03/16	11.6	15.81	0	0.00	15.90	11.6	5,266	0.22%
2022/03/15	2	15.85	40	15.82	15.85	-38	5,188	-0.73%
2022/03/11	7	14.94	0	0.00	14.90	7	4,961	0.14%
2022/03/10	2.6	15.00	0	0.00	15.00	2.6	4,963	0.05%
2022/03/09	2.1	14.80	0.3	14.85	14.80	1.8	4,907	0.04%
2022/03/08	32.4	15.20	0	0.00	15.05	32.4	4,722	0.69%
2022/03/07	16	15.61	9.6	15.64	15.65	6.4	4,507	0.14%
2022/03/03	0.3	15.95	0	0.00	15.95	0.3	4,464	0.01%
2022/03/02	4.4	15.90	0	0.00	15.90	4.4	4,482	0.10%
2022/03/01	6	15.91	5	15.89	15.90	1	4,497	0.02%
2022/02/25	20	15.81	3	15.87	15.80	17	4,541	0.37%
2022/02/24	22	15.90	0	0.00	15.85	22	4,502	0.49%
2022/02/23	0	0.00	5	15.90	15.95	-5	4,437	-0.11%
2022/02/22	4	15.94	0	0.00	15.95	4	4,507	0.09%
2022/02/18	22	16.00	1	16.00	16.00	21	4,806	0.44%
2022/02/17	1	16.00	1	16.00	16.00	0	4,797	0.00%
2022/02/15	6	16.03	0	0.00	16.00	6	4,876	0.12%
2022/02/14	6	16.02	5	16.00	16.05	1	4,893	0.02%
2022/02/11	0.1	16.20	1	16.10	16.15	-0.9	4,788	-0.02%
2022/02/10	0	0.00	2	16.20	16.25	-2	4,748	-0.04%
2022/02/08	60.1	16.15	1.9	16.10	16.15	58.2	4,727	1.23%
2022/02/07	13	16.00	0	0.00	16.05	13	4,660	0.28%
2022/01/24	2	15.90	0	0.00	15.95	2	4,533	0.04%
2022/01/20	0.1	16.15	1	16.20	16.15	-0.9	4,347	-0.02%
2022/01/19	2	16.20	0	0.00	16.20	2	4,321	0.05%
2022/01/18	10	16.25	1	16.25	16.25	9	4,274	0.21%
2022/01/17	1	16.25	0	0.00	16.20	1	4,236	0.02%
2022/01/14	1.1	16.25	1	16.30	16.30	0.1	4,205	0.00%
2022/01/13	0	0.00	41.5	16.25	16.35	-41.5	4,182	-0.99%
2022/01/12	0	0.00	2	16.25	16.15	-2	4,056	-0.05%
2022/01/11	5.2	16.00	7	15.99	15.95	-1.8	3,918	-0.05%
2022/01/07	0.1	15.95	2	15.90	15.90	-1.9	4,037	-0.05%
2022/01/06	0.1	15.95	0	0.00	15.90	0.1	4,006	0.00%
2021/12/30	1	16.05	0	0.00	16.05	1	4,118	0.02%
2021/12/29	0	0.00	0	16.00	15.95	0	4,119	0.00%
2021/12/28	5.1	15.82	0	0.00	15.90	5.1	4,114	0.12%
2021/12/23	1	15.80	0	0.00	15.85	1	4,229	0.02%
2021/12/22	1.2	15.85	0	0.00	15.80	1.2	4,254	0.03%
2021/12/20	2.8	15.85	0	0.00	15.80	2.8	4,292	0.07%
2021/12/17	1	15.85	0	0.00	15.85	1	4,251	0.02%
2021/12/16	2	15.90	0	0.00	15.85	2	4,225	0.05%
2021/12/15	2	15.93	0	0.00	15.90	2	4,212	0.05%
2021/12/14	1	15.95	10.4	16.00	15.95	-9.4	4,220	-0.22%
2021/12/13	0.1	16.05	7	16.09	16.05	-6.9	4,229	-0.16%
2021/12/10	1	15.95	0	0.00	16.00	1	4,172	0.02%
2021/12/09	1	15.90	0	0.00	15.90	1	4,180	0.02%
2021/12/08	5	15.90	0	15.90	15.90	5	4,185	0.12%
2021/12/07	5	15.90	0	0.00	15.90	5	4,153	0.12%
2021/12/06	0	0.00	2	15.85	15.85	-2	4,195	-0.05%
2021/12/03	0	0.00	2	15.90	15.90	-2	4,177	-0.05%
2021/12/02	0.3	15.90	0	0.00	15.90	0.3	4,189	0.01%
2021/12/01	3.3	15.90	1	15.90	15.90	2.3	4,196	0.06%
2021/11/30	1	15.85	0	0.00	16.00	1	4,212	0.02%
2021/11/29	3	15.85	0	0.00	15.85	3	4,198	0.07%
2021/11/26	1	16.10	0	0.00	16.00	1	4,165	0.02%
2021/11/24	1	16.10	2	16.15	16.20	-1	4,139	-0.02%
2021/11/23	1.1	16.05	0	0.00	16.00	1.1	4,080	0.03%
2021/11/22	0	0.00	1	16.15	16.10	-1	4,063	-0.02%
2021/11/19	1	16.29	0	0.00	16.15	1	4,034	0.02%
2021/11/18	5	16.25	5	16.27	16.40	0	3,946	0.00%
2021/11/17	0	0.00	2	15.93	16.00	-2	3,741	-0.05%
2021/11/15	2	15.75	3	15.80	15.80	-1	3,607	-0.03%
2021/11/12	9	15.78	1	15.80	15.85	8	3,550	0.23%
2021/11/11	1	15.70	0	0.00	15.75	1	3,563	0.03%
2021/11/10	2	15.70	0.2	15.75	15.75	1.8	3,542	0.05%
2021/11/09	3	15.72	0	0.00	15.75	3	3,524	0.09%
2021/11/08	4.1	15.70	4.1	15.73	15.75	0	3,523	0.00%
2021/11/05	3.1	15.77	0	0.00	15.80	3.1	3,492	0.09%
2021/11/04	3	15.80	5	15.85	15.85	-2	3,492	-0.06%
2021/11/02	5	15.80	7	15.84	15.85	-2	3,497	-0.06%
2021/11/01	3	15.82	0	0.00	15.85	3	3,490	0.09%
2021/10/28	0	0.00	2	15.85	15.95	-2	3,517	-0.06%
2021/10/27	3	15.87	0	0.00	15.90	3	3,538	0.08%
2021/10/26	2	15.95	0	0.00	15.95	2	3,561	0.06%
2021/10/22	0.3	15.90	10	15.90	15.90	-9.8	3,863	-0.25%
2021/10/21	3	15.90	0	0.00	15.80	3	4,091	0.07%
2021/10/20	14	15.93	0	0.00	15.95	14	4,110	0.34%
2021/10/19	11	16.05	0	0.00	16.00	11	4,131	0.27%
2021/10/15	15	16.02	16.5	15.88	15.95	-1.5	4,172	-0.04%
2021/10/13	8	15.59	0	0.00	15.55	8	4,113	0.19%
2021/10/12	2	15.53	0	0.00	15.55	2	4,197	0.05%
2021/10/08	14	15.56	0	0.00	15.55	14	4,280	0.33%
2021/10/07	2	15.55	0	0.00	15.55	2	4,296	0.05%
2021/10/06	11	15.46	0	0.00	15.45	11	4,319	0.25%
2021/10/05	0.2	15.95	0.5	15.95	15.90	-0.3	4,348	-0.01%
2021/10/01	2.2	15.83	0	0.00	15.95	2.2	4,371	0.05%
2021/09/28	0	0.00	3	16.00	16.00	-3	4,223	-0.07%
2021/09/27	0	0.00	1	16.05	16.00	-1	4,193	-0.02%
2021/09/24	0	0.00	22	15.90	15.85	-22	4,172	-0.53%
2021/09/23	0.1	15.80	0	0.00	15.75	0.1	4,190	0.00%
2021/09/22	10	15.70	0	0.00	15.70	10	4,215	0.24%
2021/09/16	0	0.00	0.5	15.85	15.80	-0.5	4,201	-0.01%
2021/09/15	1.1	15.81	0	0.00	15.90	1.1	4,193	0.03%
2021/09/13	10	15.75	0	0.00	15.85	10	4,206	0.24%
2021/09/10	1	15.75	1	15.90	15.80	0	4,219	0.00%
2021/09/09	1	15.80	0	0.00	15.80	1	4,301	0.02%
2021/09/08	1	15.85	0	0.00	15.80	1	4,329	0.02%
2021/09/07	3	16.00	0	0.00	16.00	3	4,298	0.07%
2021/09/03	0	0.00	2	16.07	16.10	-2	4,349	-0.05%
2021/09/02	3	16.20	0	0.00	16.05	3	4,431	0.07%
2021/09/01	0	0.00	1	16.30	16.30	-1	4,557	-0.02%
2021/08/31	2.1	16.08	0	0.00	16.05	2.1	4,703	0.04%
2021/08/30	1	16.15	0	0.00	16.20	1	4,736	0.02%
2021/08/27	0	0.00	1	16.05	16.05	-1	4,742	-0.02%
2021/08/26	1.1	16.00	0	0.00	15.90	1.1	4,735	0.02%
2021/08/25	0	0.00	2	15.95	16.00	-2	4,771	-0.04%
2021/08/23	2	15.75	0	0.00	15.85	2	4,818	0.04%
2021/08/20	2	15.83	0	0.00	15.75	2	4,884	0.04%
2021/08/19	1	15.85	0	0.00	15.85	1	4,959	0.02%
2021/08/18	3	15.80	6	15.80	16.00	-3	4,973	-0.06%
2021/08/17	1.5	15.95	1	16.05	15.85	0.5	4,977	0.01%
2021/08/16	2	16.00	9	16.00	16.00	-7	4,997	-0.14%
2021/08/13	10	16.25	1	16.30	16.25	9	4,996	0.18%
2021/08/12	0.1	16.45	1	16.35	16.40	-0.9	5,047	-0.02%
2021/08/06	6	16.35	0	0.00	16.40	6	5,746	0.10%
2021/08/05	3	16.38	3	16.53	16.40	0	6,025	0.00%
2021/08/04	1	16.35	1	16.40	16.40	0	6,690	0.00%
2021/08/03	1.2	16.31	0	0.00	16.35	1.2	6,922	0.02%
2021/08/02	0	0.00	0.1	16.40	16.35	-0.1	7,121	0.00%
2021/07/30	2	16.40	0.5	16.45	16.45	1.5	7,394	0.02%
2021/07/29	2	16.30	0	0.00	16.35	2	7,496	0.03%
2021/07/28	8	16.28	0	0.00	16.30	8	7,555	0.11%
2021/07/27	5	16.49	0.4	16.45	16.40	4.6	7,803	0.06%
2021/07/26	15.8	17.45	11	17.50	17.45	4.8	7,769	0.06%
2021/07/23	10	17.45	0	0.00	17.50	10	7,639	0.13%
2021/07/22	0	0.00	5	17.50	17.55	-5	7,705	-0.06%
2021/07/21	5	17.46	0	0.00	17.50	5	7,686	0.07%
2021/07/20	22	17.49	20	17.49	17.50	2	7,753	0.03%
2021/07/19	16	17.64	0	0.00	17.65	16	7,812	0.20%
2021/07/15	4	17.20	0.5	17.20	17.30	3.5	7,908	0.04%
2021/07/12	0.1	17.05	0	0.00	17.00	0.1	8,148	0.00%
2021/07/09	1	16.80	5	16.71	16.75	-4	8,179	-0.05%
2021/07/08	0	0.00	1	16.80	16.80	-1	8,393	-0.01%
2021/07/07	0.1	16.50	0	0.00	16.50	0.1	8,590	0.00%
2021/07/02	2.1	16.35	0	0.00	16.40	2.1	9,102	0.02%
2021/07/01	1	16.40	0	0.00	16.35	1	9,166	0.01%
2021/06/30	1	16.50	0.3	16.50	16.50	0.7	9,306	0.01%
2021/06/29	1	16.40	0	0.00	16.45	1	9,440	0.01%
2021/06/28	0	0.00	10	16.50	16.50	-10	9,625	-0.10%
2021/06/24	2	16.25	0	0.00	16.30	2	9,813	0.02%
2021/06/22	1	16.15	5	16.20	16.20	-4	10,304	-0.04%
2021/06/21	5.1	16.20	0	0.00	16.15	5.1	10,653	0.05%
2021/06/18	0.1	16.35	0	0.00	16.30	0.1	10,631	0.00%
2021/06/17	1	16.35	0	0.00	16.40	1	10,576	0.01%
2021/06/11	0.2	16.43	0	0.00	16.40	0.2	10,684	0.00%
2021/06/10	3.1	16.23	8	16.24	16.30	-4.9	10,767	-0.05%
2021/06/09	13.2	16.42	0	0.00	16.30	13.2	10,770	0.12%
2021/06/08	6.1	16.60	2.2	16.63	16.65	3.9	10,836	0.04%
2021/06/07	3	16.98	0	0.00	16.90	3	11,068	0.03%
2021/06/02	0.1	17.10	0	0.00	17.20	0.1	11,834	0.00%
2021/06/01	0.1	17.10	0	0.00	17.15	0.1	11,827	0.00%
2021/05/31	1.2	17.06	0	0.00	17.10	1.2	11,858	0.01%
2021/05/28	2	17.08	13	16.95	17.10	-11	11,903	-0.09%
2021/05/27	1.1	16.80	5	16.85	16.90	-3.9	11,930	-0.03%
2021/05/26	2	16.78	6	16.75	16.90	-4	11,959	-0.03%
2021/05/25	1	16.75	0	0.00	16.80	1	12,054	0.01%
2021/05/24	1	16.75	2	16.80	16.75	-1	12,137	-0.01%
2021/05/21	14	16.80	0	0.00	16.85	14	12,176	0.11%
2021/05/20	3	16.57	1	16.65	16.70	2	12,135	0.02%
2021/05/19	1	16.50	9	16.66	16.65	-8	12,094	-0.07%
2021/05/18	52	16.64	1	16.70	16.70	51	12,047	0.42%
2021/05/17	3	16.10	1	15.70	15.70	2	12,157	0.02%
2021/05/14	2	16.85	14	16.65	16.80	-12	11,833	-0.10%
2021/05/13	17	16.47	3	16.58	16.60	14	11,706	0.12%
2021/05/12	26	16.84	6.4	16.68	16.55	19.6	11,415	0.17%
2021/05/11	21.2	17.85	3	18.00	17.70	18.2	10,777	0.17%
2021/05/10	5	18.20	3	17.80	18.15	2	10,583	0.02%
2021/05/07	3	18.00	1	17.85	18.00	2	10,427	0.02%
2021/05/06	8	17.61	4	17.63	17.55	4	10,219	0.04%
2021/05/05	3	17.35	5	17.39	17.35	-2	10,142	-0.02%
2021/05/04	10.1	17.18	4.4	17.09	17.20	5.7	10,070	0.06%
2021/05/03	24	17.52	4	17.86	17.40	20	9,786	0.20%
2021/04/29	4	17.66	0	0.00	17.70	4	9,643	0.04%
2021/04/28	4	17.74	3	17.70	17.75	1	9,576	0.01%
2021/04/27	8	17.36	20	17.45	17.40	-12	9,561	-0.13%
2021/04/26	0	0.00	1	17.40	17.45	-1	9,534	-0.01%
2021/04/23	5	17.07	0	0.00	17.15	5	9,515	0.05%
2021/04/22	7	17.27	10	17.35	17.20	-3	9,460	-0.03%
2021/04/21	10	17.30	6	17.15	17.35	4	9,293	0.04%
2021/04/20	3.2	17.31	4	17.40	17.30	-0.8	9,307	-0.01%
2021/04/19	22	17.35	4	17.31	17.40	18	9,301	0.19%
2021/04/16	0	0.00	6	16.90	17.00	-6	9,234	-0.06%
2021/04/15	6	16.73	2	16.83	16.75	4	9,318	0.04%
2021/04/14	3.7	16.64	1	16.55	16.60	2.7	9,248	0.03%
2021/04/13	13.2	16.62	2.1	16.66	16.55	11.1	9,162	0.12%
2021/04/12	15	16.78	3	16.75	16.75	12	8,896	0.13%
2021/04/09	7	16.96	0	0.00	17.00	7	8,653	0.08%
2021/04/08	18	16.96	0	0.00	17.05	18	8,649	0.21%
2021/04/07	6.4	17.10	8	17.03	17.10	-1.6	8,705	-0.02%
2021/04/06	1	17.15	4	17.11	17.10	-3	8,635	-0.03%
2021/04/01	1.5	16.85	2.2	16.76	16.95	-0.7	8,498	-0.01%
2021/03/31	5	16.45	7	16.68	16.90	-2	8,344	-0.02%
2021/03/29	5	16.40	1	16.45	16.40	4	8,063	0.05%
2021/03/26	11	16.44	0	0.00	16.40	11	7,982	0.14%
2021/03/25	24	16.36	5	16.24	16.40	19	7,829	0.24%
2021/03/24	17	15.82	9.9	15.83	15.90	7.1	7,526	0.09%
2021/03/23	0	0.00	9	15.14	15.15	-9	7,169	-0.13%
2021/03/22	0	0.00	6	15.07	15.10	-6	7,169	-0.08%
2021/03/19	2.1	14.90	0	0.00	14.95	2.1	7,233	0.03%
2021/03/18	0.2	15.10	3	15.05	15.05	-2.8	7,388	-0.04%
2021/03/17	7	15.06	1	15.05	15.05	6	7,447	0.08%
2021/03/16	2	15.23	2	15.15	15.25	0	7,408	0.00%
2021/03/15	1	15.10	0	0.00	15.10	1	7,356	0.01%
2021/03/12	7.3	14.73	1	14.60	14.85	6.3	7,324	0.09%
2021/03/11	13.5	15.17	3	15.45	14.95	10.5	7,113	0.15%
2021/03/10	7	15.11	9	15.12	15.15	-2	6,713	-0.03%
2021/03/09	11	14.57	18	14.50	14.65	-7	6,400	-0.11%
2021/03/05	2	13.83	0	0.00	13.90	2	5,918	0.03%
2021/03/04	4	13.81	0	0.00	13.85	4	5,939	0.07%
2021/03/03	3	13.80	2	13.90	13.90	1	5,909	0.02%
2021/03/02	2	13.90	0	0.00	13.80	2	5,844	0.03%
2021/02/26	4	13.81	0	0.00	13.90	4	5,779	0.07%
2021/02/25	10.1	13.88	1	13.90	13.95	9.1	5,673	0.16%
2021/02/24	0	0.00	11	13.72	13.70	-11	5,614	-0.20%
2021/02/22	2	13.35	0	0.00	13.40	2	5,481	0.04%
2021/02/17	0	0.00	6	13.39	13.35	-6	5,446	-0.11%
2021/02/05	1	12.80	1	12.85	12.85	0	5,174	0.00%
2021/02/02	2	12.73	0	0.00	12.75	2	5,311	0.04%
2021/02/01	0	0.00	4.2	12.60	12.70	-4.2	5,364	-0.08%
2021/01/29	2	12.65	1.4	12.70	12.60	0.6	5,363	0.01%
2021/01/28	3	12.55	0	0.00	12.65	3	5,313	0.06%
2021/01/26	1	12.70	0	0.00	12.70	1	5,203	0.02%
2021/01/25	3	12.68	2	12.70	12.80	1	5,185	0.02%
2021/01/20	6	12.88	0	0.00	12.80	6	5,066	0.12%
2021/01/19	2	13.05	0	0.00	13.05	2	4,897	0.04%
2021/01/18	3	13.12	0	0.00	13.05	3	4,927	0.06%
2021/01/15	6	13.23	2	13.35	13.25	4	4,850	0.08%
2021/01/14	2	13.30	0	0.00	13.35	2	4,886	0.04%
2021/01/13	4	13.25	12	13.26	13.30	-8	4,875	-0.16%
2021/01/12	2	13.20	0	0.00	13.10	2	4,766	0.04%
2021/01/08	10	13.10	0	0.00	13.15	10	4,520	0.22%
2021/01/06	4	12.83	0	0.00	12.75	4	4,259	0.09%
2020/12/31	4	13.01	0.5	12.85	12.85	3.5	3,996	0.09%
2020/12/30	1	12.65	4	13.03	13.00	-3	3,902	-0.08%
2020/12/29	0	0.00	1	12.70	12.70	-1	3,740	-0.03%
2020/12/25	0.7	12.65	0	0.00	12.70	0.7	3,756	0.02%
2020/12/23	0	0.00	1	12.60	12.60	-1	3,819	-0.03%
2020/12/22	0	0.00	4	12.70	12.60	-4	3,840	-0.10%
2020/12/18	1	12.65	0	0.00	12.70	1	3,941	0.03%
2020/12/16	2	12.68	0	0.00	12.70	2	3,966	0.05%
2020/12/15	3	12.63	1	12.60	12.70	2	3,958	0.05%
2020/12/14	5	12.83	0	0.00	12.85	5	3,911	0.13%
2020/12/11	53	12.16	0	12.20	12.25	53	3,659	1.45%
2020/12/10	2	12.05	0	0.00	12.10	2	3,567	0.06%
2020/12/09	1	12.05	0	0.00	12.10	1	3,512	0.03%
2020/12/07	0	0.00	0	12.10	12.10	0	3,486	0.00%
2020/12/03	10	12.05	0	12.10	12.00	10	3,547	0.28%
2020/12/02	0	0.00	3	12.03	12.05	-3	3,519	-0.09%
2020/11/30	6	12.04	0	0.00	12.00	6	3,548	0.17%
2020/11/25	0	0.00	6	12.00	12.05	-6	3,506	-0.17%
2020/11/19	1	11.95	0	0.00	12.00	1	3,394	0.03%
2020/11/17	0	0.00	2	12.05	12.05	-2	3,342	-0.06%
2020/11/16	0	0.00	1	12.05	12.05	-1	3,423	-0.03%
2020/11/12	1	12.00	0	0.00	12.00	1	3,394	0.03%
2020/11/11	0	0.00	0	12.00	12.05	0	3,390	0.00%
2020/11/09	0.5	11.95	4.1	12.00	11.95	-3.6	3,265	-0.11%
2020/11/06	0	0.00	8	11.85	11.85	-8	3,254	-0.25%
2020/11/03	3	11.75	10	11.80	11.75	-7	3,423	-0.20%
2020/11/02	0	0.00	2	11.75	11.80	-2	3,456	-0.06%
2020/10/28	2	11.85	0	0.00	11.85	2	3,524	0.06%
2020/10/27	4	11.90	0	0.00	11.85	4	3,518	0.11%
2020/10/22	0	0.00	4	11.85	11.95	-4	3,549	-0.11%
2020/10/16	0	0.00	1	11.70	11.75	-1	3,568	-0.03%
2020/10/15	1	11.70	0	0.00	11.75	1	3,645	0.03%
2020/10/14	3	11.75	0	0.00	11.75	3	3,668	0.08%
2020/10/07	1	11.70	0	0.00	11.75	1	4,148	0.02%
2020/09/28	1	11.50	0	0.00	11.55	1	4,930	0.02%
2020/09/24	2	11.45	7.6	11.36	11.40	-5.6	5,076	-0.11%
2020/09/18	3	11.90	0	0.00	11.95	3	5,041	0.06%
2020/09/11	2	11.80	0	0.00	11.85	2	5,094	0.04%
2020/09/10	0	0.00	1	11.85	11.90	-1	5,093	-0.02%
2020/09/04	1	11.45	0	0.00	11.50	1	5,230	0.02%
2020/08/26	0	0.00	90	11.55	11.55	-90	5,583	-1.61%
2020/08/24	1	11.55	0	0.00	11.55	1	5,831	0.02%
2020/08/20	2	11.50	0	0.00	11.50	2	5,880	0.03%
2020/08/18	2	11.70	20	11.70	11.75	-18	5,870	-0.31%
2020/08/17	0	0.00	6	11.70	11.70	-6	5,927	-0.10%
2020/08/12	0	0.00	2	11.78	11.80	-2	6,014	-0.03%
2020/08/11	90	11.90	4	11.90	11.90	86	5,994	1.43%
2020/08/10	1	11.80	0	0.00	11.80	1	5,941	0.02%
2020/08/07	1	11.70	2	11.70	11.75	-1	5,890	-0.02%
2020/08/06	25	11.74	3	11.65	11.75	22	5,903	0.37%
2020/08/05	0	0.00	1	11.70	11.70	-1	5,924	-0.02%
2020/08/04	8	11.54	0	0.00	11.55	8	6,002	0.13%
2020/08/03	0	0.00	2	11.40	11.40	-2	6,033	-0.03%
2020/07/29	2	11.40	0	0.00	11.45	2	6,086	0.03%
2020/07/28	0	0.00	1	11.20	11.25	-1	6,117	-0.02%
2020/07/27	1	11.40	0	0.00	11.35	1	6,113	0.02%
2020/07/24	7	11.46	0	0.00	11.45	7	6,091	0.11%
2020/07/20	0	0.00	1	11.55	11.55	-1	5,992	-0.02%
2020/07/17	1	11.75	0	0.00	11.65	1	5,994	0.02%
2020/07/14	3	11.45	0	0.00	11.45	3	5,969	0.05%
2020/07/13	0	0.00	10	12.20	12.20	-10	5,788	-0.17%
2020/07/10	1	12.10	1	12.10	12.10	0	5,545	0.00%
2020/07/08	1	12.15	0	0.00	12.10	1	5,346	0.02%
2020/07/06	10	12.15	10	12.16	12.25	0	5,198	0.00%
2020/07/03	0	0.00	4	12.00	12.00	-4	5,080	-0.08%
2020/07/02	0	0.00	1	11.95	11.95	-1	5,050	-0.02%
2020/07/01	9	11.81	0	0.00	11.85	9	4,969	0.18%
2020/06/24	0	0.00	40	11.80	11.80	-40	4,982	-0.80%
2020/06/23	1	11.80	0	0.00	11.85	1	5,052	0.02%
2020/06/16	1	11.85	0	0.00	11.85	1	5,713	0.02%
2020/06/15	2	11.73	0	0.00	11.75	2	5,852	0.03%
2020/06/12	0	0.00	5	11.35	11.60	-5	5,896	-0.08%
2020/06/11	6	11.72	0	0.00	11.70	6	5,905	0.10%
2020/06/10	0	0.00	10.1	11.80	11.85	-10.1	5,920	-0.17%
2020/06/09	0	0.00	3	11.70	11.75	-3	6,047	-0.05%
2020/06/08	1	11.75	0	0.00	11.75	1	6,161	0.02%
2020/06/05	2	11.70	4	11.70	11.75	-2	6,137	-0.03%
2020/06/02	12	11.66	2	11.70	11.70	10	6,120	0.16%
2020/06/01	1	11.50	0	0.00	11.65	1	6,111	0.02%
2020/05/29	206	11.30	0	0.00	11.30	206	6,028	3.42%	大買/鉅額交易
2020/05/27	6	11.60	0	0.00	11.65	6	6,029	0.10%
2020/05/26	7	11.59	0	0.00	11.65	7	6,086	0.12%
2020/05/25	4	11.45	0	0.00	11.50	4	6,032	0.07%
2020/05/22	30	11.60	0	0.00	11.55	30	6,000	0.50%
2020/05/19	2	11.40	0	0.00	11.40	2	5,876	0.03%
2020/05/15	54	11.25	0	0.00	11.25	54	5,804	0.93%
2020/05/14	50	11.20	15	11.20	11.20	35	5,802	0.60%
2020/05/12	0	0.00	50.5	11.16	11.20	-50.5	5,763	-0.88%
2020/05/11	1	11.15	0	0.00	11.20	1	5,698	0.02%
2020/05/08	3	10.95	0	0.00	10.95	3	5,624	0.05%
2020/05/07	3	10.85	0.5	10.90	10.90	2.5	5,609	0.04%
2020/05/06	2	10.80	0	0.00	10.80	2	5,601	0.04%
2020/05/05	11	10.83	0	0.00	10.80	11	5,630	0.20%
2020/04/30	20	10.95	0	0.00	10.95	20	5,559	0.36%
2020/04/28	6	10.75	0	0.00	10.75	6	5,563	0.11%
2020/04/27	0	0.00	1	10.70	10.70	-1	5,702	-0.02%
2020/04/24	32	10.55	0	0.00	10.50	32	5,726	0.56%
2020/04/22	0	0.00	2	10.55	10.50	-2	5,750	-0.03%
2020/04/21	4	10.63	4	10.58	10.50	0	5,742	0.00%
2020/04/20	0	0.00	5	10.60	10.90	-5	5,703	-0.09%
2020/04/15	1	10.70	1	10.65	10.70	0	5,652	0.00%
2020/04/14	2	10.60	3	10.55	10.60	-1	5,687	-0.02%
2020/04/13	1	10.45	0	0.00	10.55	1	5,781	0.02%
2020/04/10	2	10.50	5	10.50	10.55	-3	5,792	-0.05%
2020/04/09	2	10.43	0	0.00	10.50	2	5,840	0.03%
2020/04/08	2	10.45	10.2	10.30	10.40	-8.2	5,948	-0.14%
2020/04/07	0	0.00	1	10.35	10.35	-1	5,970	-0.02%
2020/04/01	1	10.30	0	0.00	10.30	1	5,981	0.02%
2020/03/30	0	0.00	3	10.05	10.20	-3	5,996	-0.05%
2020/03/27	3	10.30	10	10.25	10.25	-7	5,947	-0.12%
2020/03/25	11	10.18	0	0.00	10.20	11	5,815	0.19%
2020/03/24	3	9.97	14	9.88	9.94	-11	5,651	-0.19%
2020/03/23	6	9.06	1	9.60	9.60	5	5,452	0.09%
2020/03/20	14	9.82	2	9.64	9.60	12	5,334	0.22%
2020/03/19	2	8.91	0	0.00	10.50	2	5,056	0.04%
2020/03/18	10	9.50	0	0.00	9.62	10	4,844	0.21%
2020/03/17	0	0.00	11	9.52	9.65	-11	4,770	-0.23%
2020/03/16	3	9.97	0	0.00	9.96	3	4,644	0.06%
2020/03/12	1	10.60	2	10.58	10.60	-1	4,404	-0.02%
2020/03/10	2	10.75	1.1	10.77	10.95	0.9	4,211	0.02%
2020/03/09	2	10.98	0	0.00	10.95	2	4,118	0.05%
2020/03/03	2	11.23	0	0.00	11.25	2	3,942	0.05%
2020/03/02	2	11.15	2	11.18	11.15	0	3,925	0.00%
2020/02/27	4	11.43	0	0.00	11.35	4	3,887	0.10%
2020/02/24	7	11.60	0	0.00	11.55	7	3,752	0.19%
2020/02/21	3	11.60	1	11.65	11.65	2	3,728	0.05%
2020/02/20	2	11.65	0	0.00	11.65	2	3,727	0.05%
2020/02/19	4	11.60	0	0.00	11.65	4	3,700	0.11%
2020/02/18	0	0.00	2	11.55	11.60	-2	3,680	-0.05%
2020/02/17	1	11.55	0	0.00	11.60	1	3,664	0.03%
2020/02/13	75	11.65	0	0.00	11.70	75	3,617	2.07%
2020/02/11	1	11.65	0	0.00	11.70	1	3,613	0.03%
2020/02/07	3	11.80	0	0.00	11.80	3	3,564	0.08%
2020/02/04	2	11.65	0	0.00	11.75	2	3,511	0.06%
2020/02/03	5	11.62	1	11.70	11.65	4	3,512	0.11%
2020/01/31	1	11.65	1	11.80	11.75	0	3,421	0.00%
2020/01/30	4	11.56	2	11.70	11.60	2	3,372	0.06%
2020/01/15	1	11.90	0	0.00	11.85	1	3,129	0.03%
2020/01/13	5	11.85	0	0.00	11.90	5	3,147	0.16%
2020/01/10	0	0.00	7	11.76	11.80	-7	3,167	-0.22%
2020/01/09	12	11.69	0	0.00	11.70	12	3,136	0.38%
2020/01/08	2	11.68	0	0.00	11.70	2	3,109	0.06%
2020/01/07	3	11.73	1	11.75	11.90	2	3,007	0.07%
2020/01/06	2	11.50	67	11.50	11.55	-65	2,875	-2.26%
2020/01/03	0	0.00	3	11.50	11.50	-3	2,830	-0.11%
2019/12/31	0	0.00	2	11.23	11.25	-2	2,600	-0.08%
2019/12/30	0	0.00	1	11.20	11.15	-1	2,525	-0.04%
2019/12/24	1	10.95	0	0.00	10.95	1	2,281	0.04%
2019/12/17	0	0.00	2	11.00	11.00	-2	2,372	-0.08%
2019/12/16	0	0.00	3	10.95	10.95	-3	2,391	-0.13%
2019/12/10	1	10.90	0	0.00	10.95	1	2,406	0.04%
2019/11/28	0	0.00	1	10.95	10.95	-1	2,611	-0.04%
2019/11/27	0	0.00	1	11.00	11.05	-1	2,614	-0.04%
2019/11/25	1	10.90	0	0.00	10.95	1	2,505	0.04%
2019/11/15	1	10.90	0	0.00	10.90	1	2,562	0.04%
2019/11/13	0	0.00	0.7	10.95	10.95	-0.7	2,592	-0.03%
2019/11/11	0.3	10.95	0	0.00	10.95	0.3	2,626	0.01%
2019/11/07	0.3	10.95	1	10.95	10.95	-0.7	2,705	-0.02%
2019/11/06	0	0.00	1	10.95	10.90	-1	2,736	-0.04%
2019/11/04	0	0.00	2	10.90	10.90	-2	2,857	-0.07%
2019/10/17	0.6	10.65	0	0.00	10.65	0.6	3,345	0.02%
2019/10/15	3	10.70	0	0.00	10.70	3	3,336	0.09%
2019/10/14	0	0.00	2	10.75	10.80	-2	3,354	-0.06%
2019/10/09	2	10.75	0	0.00	10.70	2	3,371	0.06%
2019/10/08	1	10.60	2	10.75	10.75	-1	3,368	-0.03%
2019/10/03	1	10.65	0	0.00	10.65	1	3,360	0.03%
2019/09/25	1	10.75	0	0.00	10.75	1	3,373	0.03%
2019/09/23	0	0.00	3	10.90	10.95	-3	3,350	-0.09%
2019/09/20	0	0.00	5	10.94	10.95	-5	3,328	-0.15%
2019/09/19	0	0.00	4	10.80	10.85	-4	3,218	-0.12%
2019/09/18	0	0.00	5	10.80	10.80	-5	3,203	-0.16%
2019/09/17	0	0.00	2	10.80	10.75	-2	3,202	-0.06%
2019/09/16	0	0.00	1	10.80	10.80	-1	3,267	-0.03%
2019/09/11	1	10.75	0	0.00	10.80	1	3,286	0.03%
2019/09/10	1	10.80	0	0.00	10.85	1	3,279	0.03%
2019/09/05	1	10.70	2	10.70	10.70	-1	3,144	-0.03%
2019/08/14	0	0.00	0.3	10.35	10.35	-0.3	3,177	-0.01%
2019/08/08	0	0.00	0	10.40	10.40	0	3,044	0.00%
2019/08/07	1	10.30	0	0.00	10.25	1	2,979	0.03%
2019/08/02	0	0.00	5	10.90	10.90	-5	2,711	-0.18%
2019/08/01	11	11.09	0	0.00	11.00	11	2,632	0.42%
2019/07/31	0	0.00	2.2	11.15	11.10	-2.2	2,546	-0.09%
2019/07/18	0	0.00	1	10.90	10.95	-1	2,206	-0.05%
2019/07/17	0	0.00	2	10.90	10.95	-2	2,202	-0.09%
2019/07/16	0	0.00	0	10.90	10.90	0	2,158	0.00%
2019/07/15	0	0.00	2	10.95	10.95	-2	2,129	-0.09%
2019/07/12	0	0.00	10	10.80	10.80	-10	2,076	-0.48%
2019/07/10	0	0.00	2	10.70	10.65	-2	2,058	-0.10%
2019/07/03	5	10.60	0	0.00	10.65	5	2,027	0.25%
2019/07/01	0	0.00	1	10.65	10.70	-1	2,034	-0.05%
2019/06/27	0	0.00	10	10.70	10.70	-10	2,094	-0.48%
2019/06/21	1	10.65	4	10.69	10.80	-3	2,124	-0.14%
2019/06/20	0	0.00	2	10.55	10.60	-2	2,088	-0.10%
2019/06/18	0	0.00	6	10.45	10.50	-6	2,095	-0.29%
2019/06/12	2	10.40	0	0.00	10.35	2	2,207	0.09%
2019/05/31	0	0.00	1	10.45	10.50	-1	2,162	-0.05%
2019/05/30	0	0.00	0.7	10.40	10.45	-0.7	2,159	-0.03%
2019/05/29	0	0.00	7	10.40	10.45	-7	2,186	-0.32%
2019/05/22	0	0.00	1	10.35	10.35	-1	2,089	-0.05%
2019/05/21	0	0.00	2	10.30	10.35	-2	2,085	-0.10%
2019/05/13	2	10.35	1	10.30	10.30	1	2,083	0.05%
2019/05/08	1	10.40	0	0.00	10.40	1	2,121	0.05%
2019/05/07	1	10.40	0	0.00	10.40	1	2,120	0.05%
2019/05/06	0	0.00	1	10.40	10.45	-1	2,120	-0.05%
2019/05/02	0	0.00	6	10.40	10.45	-6	2,083	-0.29%
2019/04/19	3	10.35	0	0.00	10.35	3	2,003	0.15%
2019/04/15	1	10.35	0	0.00	10.40	1	2,016	0.05%
2019/03/28	1	10.35	0	0.00	10.45	1	1,997	0.05%
2019/03/25	0	0.00	2	10.35	10.40	-2	2,065	-0.10%
2019/03/21	0	0.00	19	10.39	10.45	-19	2,051	-0.93%
2019/03/15	0	0.00	1	10.25	10.25	-1	1,982	-0.05%
2019/03/06	7	10.11	0	0.00	10.10	7	1,894	0.37%
2019/02/27	2	10.00	0	0.00	10.10	2	1,832	0.11%
2019/02/26	3	10.08	0	0.00	10.05	3	1,809	0.17%
2019/02/25	0	0.00	3	10.05	10.10	-3	1,791	-0.17%
2019/02/22	1	10.05	0	0.00	10.05	1	1,775	0.06%
2019/02/19	1	10.00	0	0.00	10.00	1	1,753	0.06%
2019/02/18	2	10.03	0	0.00	10.05	2	1,738	0.12%
2019/02/15	2	9.95	0	0.00	9.97	2	1,710	0.12%
2019/02/12	5	9.90	0	0.00	9.91	5	1,677	0.30%
2019/02/11	2	9.90	0	0.00	9.88	2	1,726	0.12%
2019/01/28	0	0.00	1	9.81	9.85	-1	1,699	-0.06%
2019/01/24	4	9.80	0	0.00	9.81	4	1,742	0.23%
2019/01/22	0	0.00	0.4	9.79	9.79	-0.4	1,829	-0.02%
2019/01/15	6	9.75	0	0.00	9.77	6	2,067	0.29%
2019/01/14	10	9.71	0	0.00	9.75	10	2,081	0.48%
2019/01/09	10	9.69	5	9.67	9.74	5	2,397	0.21%
2019/01/08	0	0.00	0.4	9.60	9.60	-0.4	2,427	-0.02%
2019/01/07	0	0.00	10	9.58	9.63	-10	2,463	-0.41%
2019/01/04	1	9.49	0	0.00	9.54	1	2,510	0.04%
2019/01/03	10	9.59	0	0.00	9.58	10	2,629	0.38%
2018/12/28	3	9.57	0	0.00	9.53	3	2,630	0.11%
2018/12/25	6	9.62	0	0.00	9.59	6	2,627	0.23%
2018/12/24	18	9.62	5	9.80	9.80	13	2,628	0.49%
2018/12/22	7	9.56	5	9.71	9.71	2	2,593	0.08%
2018/12/19	3	9.54	0	0.00	9.58	3	2,713	0.11%
2018/12/05	3	9.94	15	9.94	9.97	-12	2,676	-0.45%
2018/12/04	0.6	10.05	0	0.00	10.05	0.6	2,686	0.02%
2018/12/03	7	10.00	1	10.05	10.05	6	2,702	0.22%
2018/11/29	10	9.98	0	0.00	9.97	10	2,695	0.37%
2018/11/27	10	9.91	0	0.00	9.91	10	2,696	0.37%
2018/11/22	3	9.90	0	0.00	9.90	3	2,790	0.11%
2018/11/14	1	9.97	0	0.00	9.97	1	2,944	0.03%
2018/11/13	1	9.90	19	9.88	9.92	-18	2,954	-0.61%
2018/11/09	0	0.00	1	10.00	9.97	-1	3,030	-0.03%
2018/11/07	0	0.00	1	9.89	9.93	-1	3,056	-0.03%
2018/11/02	1.2	9.88	0	0.00	9.88	1.2	3,244	0.04%
2018/11/01	2	9.88	0	0.00	9.90	2	3,281	0.06%
2018/10/31	0	0.00	1	9.97	10.05	-1	3,313	-0.03%
2018/10/29	2	9.61	0	0.00	9.57	2	3,333	0.06%
2018/10/26	0	0.00	119	9.80	9.69	-119	3,556	-3.35%	大賣/鉅額交易
2018/10/25	1	9.86	0	0.00	9.80	1	3,827	0.03%
2018/10/24	3	9.99	0.1	10.05	10.05	2.9	3,953	0.07%
2018/10/23	1	10.00	0	0.00	10.00	1	4,052	0.02%
2018/10/22	5	10.10	0	0.00	10.15	5	4,091	0.12%
2018/10/17	1	10.15	0	0.00	10.25	1	4,047	0.02%
2018/10/15	5	10.15	0	0.00	10.30	5	4,026	0.12%
2018/10/11	3	10.15	2	10.15	10.20	1	3,983	0.03%
2018/10/08	2	10.45	0.1	10.55	10.45	1.9	3,856	0.05%
2018/10/05	1	10.45	0.2	10.50	10.40	0.8	3,856	0.02%
2018/10/02	16	10.65	0	0.00	10.60	16	3,824	0.42%
2018/10/01	38	10.65	0	0.00	10.65	38	3,835	0.99%
2018/09/27	0	0.00	1	10.75	10.75	-1	3,803	-0.03%
2018/09/21	0	0.00	2	10.60	10.65	-2	3,737	-0.05%
2018/09/19	0.8	10.60	1	10.55	10.60	-0.2	3,723	0.00%
2018/09/14	4	10.60	2	10.60	10.65	2	3,786	0.05%
2018/09/13	0	0.00	0.1	10.65	10.65	-0.1	3,792	0.00%
2018/09/04	5	10.60	0	0.00	10.65	5	4,076	0.12%
2018/09/03	2	10.65	0	0.00	10.65	2	4,123	0.05%
2018/08/24	6	10.40	0.1	10.50	10.50	5.9	4,158	0.14%
2018/08/23	6	10.44	0	0.00	10.45	6	4,216	0.14%
2018/08/21	0	0.00	20	10.40	10.45	-20	4,299	-0.47%
2018/08/15	0	0.00	5	10.51	10.35	-5	4,301	-0.12%
2018/08/13	1	10.30	0	0.00	10.40	1	4,256	0.02%
2018/08/07	2	10.73	0	0.00	10.70	2	4,088	0.05%
2018/08/03	6	10.69	6	10.70	10.75	0	4,079	0.00%
2018/08/02	11	10.70	0	0.00	10.65	11	4,079	0.27%
2018/08/01	21	11.30	1	11.35	11.45	20	3,835	0.52%
2018/07/30	5	11.05	0	0.00	11.10	5	3,342	0.15%
2018/07/27	22	11.00	0	0.00	11.00	22	3,196	0.69%
2018/07/24	4	10.90	0	0.00	10.95	4	3,076	0.13%
2018/07/18	1	10.80	0	0.00	10.80	1	2,987	0.03%
2018/07/13	1	10.70	0	0.00	10.75	1	3,028	0.03%
2018/07/11	6	10.65	0	0.00	10.70	6	3,111	0.19%
2018/07/10	3	10.65	0	0.00	10.70	3	3,114	0.10%
2018/06/29	1	10.70	0	0.00	10.75	1	3,282	0.03%
2018/06/22	6	10.83	0	0.00	10.80	6	3,382	0.18%
2018/06/21	0	0.00	11	10.95	10.90	-11	3,355	-0.33%
2018/06/19	0	0.00	1	10.85	10.90	-1	3,282	-0.03%
2018/06/15	24	10.70	0	0.00	10.80	24	3,196	0.75%
2018/06/13	10	10.65	32.3	10.65	10.65	-22.3	3,144	-0.71%
2018/05/30	5	10.50	10	10.45	10.50	-5	2,946	-0.17%
2018/05/28	0	0.00	2	10.55	10.55	-2	2,876	-0.07%
2018/05/25	0	0.00	0	10.45	10.50	0	2,866	0.00%
2018/05/23	3	10.45	0	0.00	10.45	3	2,918	0.10%
2018/05/18	1	10.45	0	0.00	10.50	1	2,957	0.03%
2018/05/17	1	10.50	0	0.00	10.45	1	2,994	0.03%
2018/05/16	5	10.45	1	10.45	10.45	4	3,003	0.13%
2018/05/15	1.1	10.40	0	0.00	10.45	1.1	3,086	0.04%
2018/05/14	5	10.45	0	0.00	10.40	5	3,230	0.15%
2018/05/11	0	0.00	2	10.45	10.45	-2	3,262	-0.06%
2018/05/10	1	10.40	0	0.00	10.45	1	3,212	0.03%
2018/05/03	5	10.50	0	0.00	10.45	5	3,286	0.15%
2018/05/02	0	0.00	0	10.45	10.50	0	3,302	0.00%
2018/04/27	0	0.00	0	10.25	10.30	0	3,384	0.00%
2018/04/26	0.3	10.20	2	10.20	10.20	-1.7	3,563	-0.05%
2018/04/25	5	10.20	0	0.00	10.25	5	3,672	0.14%
2018/04/24	1	10.25	1	10.20	10.20	0	3,855	0.00%
2018/04/20	4	10.21	0	0.00	10.25	4	4,082	0.10%
2018/04/19	4	10.21	0	0.00	10.25	4	4,191	0.10%
2018/04/17	10	10.25	0	0.00	10.20	10	4,323	0.23%
2018/04/16	1	10.20	0	0.00	10.20	1	4,341	0.02%
2018/04/13	3	10.25	0	0.00	10.25	3	4,365	0.07%
2018/04/12	2	10.30	0	0.00	10.30	2	4,430	0.05%
2018/04/10	5	10.20	0	0.00	10.20	5	4,392	0.11%
2018/04/09	10	10.20	0	0.00	10.25	10	4,366	0.23%
2018/04/03	20	10.20	0	0.00	10.25	20	4,332	0.46%
2018/04/02	4	10.20	6	10.25	10.25	-2	4,326	-0.05%
2018/03/30	0	10.20	0	0.00	10.20	0	4,271	0.00%
2018/03/29	30	10.20	0	0.00	10.20	30	4,234	0.71%
2018/03/28	3	10.15	2	10.15	10.15	1	4,191	0.02%
2018/03/27	3	10.10	0	0.00	10.05	3	4,141	0.07%
2018/03/23	0	0.00	14	10.05	10.05	-14	4,225	-0.33%
2018/03/14	2	9.98	0	0.00	10.00	2	4,066	0.05%
2018/03/08	1	9.84	0	0.00	9.85	1	4,031	0.02%
2018/03/07	14	9.84	5	9.86	9.84	9	4,041	0.22%
2018/02/27	10	9.99	0	0.00	10.00	10	3,990	0.25%
2018/02/23	2	10.00	0.7	9.98	9.99	1.3	3,936	0.03%
2018/02/12	1	9.69	5	9.70	9.70	-4	3,896	-0.10%
2018/02/09	10	9.43	42	9.50	9.63	-32	3,864	-0.83%
2018/02/07	3	9.69	0	0.00	9.63	3	3,774	0.08%
2018/02/06	10	9.47	10	9.56	9.48	0	3,668	0.00%
2018/02/05	1	9.89	0	0.00	9.90	1	3,488	0.03%
2018/02/01	1	10.00	5	10.00	9.98	-4	3,415	-0.12%
2018/01/30	0	0.00	5	9.99	10.00	-5	3,336	-0.15%
2018/01/24	0	0.00	70	10.05	10.15	-70	3,166	-2.21%
2018/01/23	5	10.15	0	0.00	10.15	5	3,075	0.16%
2018/01/22	0	0.00	14	10.08	10.15	-14	2,987	-0.47%
2018/01/19	10	10.00	1	9.99	9.98	9	2,801	0.32%
2018/01/18	3	9.90	0	0.00	9.96	3	2,687	0.11%
2018/01/17	0	0.00	6	9.72	9.74	-6	2,491	-0.24%
2018/01/16	10	9.70	1	9.71	9.70	9	2,352	0.38%
2018/01/15	47	9.64	4	9.68	9.65	43	2,187	1.97%
2018/01/12	0	0.00	5	9.54	9.56	-5	2,059	-0.24%
2018/01/11	2	9.53	0	0.00	9.54	2	1,954	0.10%
2018/01/10	5	9.50	6.5	9.50	9.51	-1.5	1,891	-0.08%
2018/01/03	0	0.00	5.1	9.48	9.48	-5.1	1,718	-0.30%