國票金 (2889)-統一-中壢券商分點個股進出

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
14.00
漲跌
▲0.10
漲幅
+0.72%
成交量
9,600張
產業
上市金融類股
718人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國票金 (2889)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/04/18	1.2	13.46	19	13.45	13.45	-17.8	7,120	-0.25%
2024/04/17	1	13.60	1	13.65	13.50	0	6,808	0.00%
2024/04/16	0	0.00	2	13.65	13.60	-2	6,670	-0.03%
2024/04/15	2	13.80	0	0.00	13.80	2	6,568	0.03%
2024/04/12	1.1	13.85	0	0.00	13.85	1.1	6,556	0.02%
2024/04/10	10	14.00	0	0.00	13.95	10	6,542	0.15%
2024/04/09	0	0.00	1	14.00	14.00	-1	6,541	-0.02%
2024/04/08	2	13.90	0	0.00	13.90	2	6,433	0.03%
2024/04/03	103	13.80	0	0.00	13.80	103	6,464	1.59%	大買/鉅額交易
2024/04/01	3	13.90	10	13.90	13.90	-7	6,695	-0.10%
2024/03/29	1	13.90	20	13.88	13.90	-19	6,883	-0.28%
2024/03/27	0	0.00	0.5	13.85	13.85	-0.5	6,739	-0.01%
2024/03/26	2	13.68	0	0.00	13.70	2	6,665	0.03%
2024/03/22	0	0.00	10	13.65	13.70	-10	6,517	-0.15%
2024/03/21	0	0.00	20	13.60	13.60	-20	6,420	-0.31%
2024/03/19	0	0.00	44.4	13.60	13.60	-44.4	6,277	-0.71%
2024/03/18	50	13.74	0	0.00	13.65	50	6,245	0.80%
2024/03/15	26	13.66	28.3	13.67	13.90	-2.3	6,083	-0.04%
2024/03/14	38.3	13.85	26.1	13.98	13.80	12.3	5,660	0.22%
2024/03/13	0	0.00	2	12.75	12.75	-2	4,501	-0.04%
2024/03/12	0.3	12.65	0	0.00	12.70	0.3	4,516	0.01%
2024/03/08	0	0.00	20	12.59	12.50	-20	4,500	-0.44%
2024/03/07	0	0.00	10	12.60	12.60	-10	4,443	-0.23%
2024/03/06	2	12.40	0	12.40	12.40	2	4,321	0.05%
2024/03/05	1	12.35	2	12.35	12.35	-1	4,310	-0.02%
2024/03/04	0	0.00	1	12.20	12.20	-1	4,251	-0.02%
2024/03/01	0	0.00	1	12.25	12.25	-1	4,298	-0.02%
2024/02/27	1	12.15	0	0.00	12.10	1	4,208	0.02%
2024/02/26	0	0.00	5.3	12.10	12.10	-5.3	4,199	-0.13%
2024/02/23	3	12.15	0	0.00	12.10	3	4,204	0.07%
2024/02/22	1	12.15	10	12.15	12.15	-9	4,229	-0.21%
2024/02/19	4	12.25	0	0.00	12.30	4	4,232	0.09%
2024/02/15	0	0.00	1.5	12.20	12.20	-1.5	4,204	-0.04%
2024/02/05	1	12.25	0	0.00	12.25	1	4,176	0.02%
2024/02/02	5	12.15	10	12.10	12.15	-5	4,052	-0.12%
2024/02/01	1	11.95	1	11.95	11.95	0	4,008	0.00%
2024/01/31	1	12.00	0	0.00	11.95	1	3,993	0.03%
2024/01/25	0	0.00	0.8	11.90	11.90	-0.8	3,997	-0.02%
2024/01/23	4	11.90	0	0.00	12.00	4	4,018	0.10%
2024/01/22	0.1	12.00	0	0.00	11.90	0.1	4,019	0.00%
2024/01/19	5	11.95	0	0.00	11.95	5	4,011	0.12%
2024/01/16	0	0.00	1	11.85	11.85	-1	3,931	-0.03%
2024/01/11	0	0.00	1	12.10	12.05	-1	3,861	-0.03%
2024/01/10	3	12.10	0	0.00	12.05	3	3,856	0.08%
2024/01/09	0	0.00	8	12.25	12.25	-8	3,819	-0.21%
2024/01/04	0	0.00	10	12.20	12.25	-10	3,715	-0.27%
2023/12/29	0.1	12.25	1	12.25	12.25	-0.9	3,547	-0.03%
2023/12/27	3	12.15	1	12.10	12.20	2	3,353	0.06%
2023/12/26	8	11.75	55	11.81	11.95	-47	3,094	-1.52%
2023/12/20	1	11.60	0	0.00	11.55	1	2,856	0.04%
2023/12/19	0.1	11.60	0	0.00	11.55	0.1	2,853	0.00%
2023/12/18	0.1	11.65	10	11.65	11.65	-9.9	2,858	-0.35%
2023/12/06	5	11.60	0	0.00	11.60	5	2,551	0.20%
2023/12/04	10.1	11.60	0	0.00	11.60	10.1	2,448	0.41%
2023/11/29	0.1	11.60	0	0.00	11.60	0.1	2,309	0.01%
2023/11/27	0	0.00	3	11.55	11.55	-3	2,227	-0.13%
2023/11/22	6	11.60	0	0.00	11.65	6	2,176	0.28%
2023/11/17	1	11.60	0	0.00	11.65	1	2,140	0.05%
2023/11/15	0.1	11.55	2	11.55	11.60	-1.9	2,120	-0.09%
2023/11/10	0	11.50	0	0.00	11.45	0	2,098	0.00%
2023/11/06	0	0.00	1	11.60	11.65	-1	2,107	-0.05%
2023/11/02	1	11.55	0	0.00	11.70	1	2,122	0.05%
2023/11/01	0.1	11.60	0	0.00	11.55	0.1	2,083	0.00%
2023/10/31	3	11.50	0	0.00	11.50	3	2,081	0.14%
2023/10/18	1	11.75	20	11.75	11.70	-19	2,525	-0.75%
2023/10/17	1	11.75	0	0.00	11.75	1	2,545	0.04%
2023/10/13	0.2	11.85	0	0.00	11.85	0.2	2,727	0.01%
2023/10/11	0	0.00	10	11.75	11.85	-10	2,801	-0.36%
2023/10/03	0.1	11.70	0	0.00	11.70	0.1	3,099	0.00%
2023/09/27	0	0.00	8	11.65	11.60	-8	3,323	-0.24%
2023/09/26	12	11.66	0	0.00	11.60	12	3,348	0.36%
2023/09/19	0.2	11.82	2	11.80	11.80	-1.8	3,339	-0.05%
2023/09/15	10.6	11.80	0	0.00	11.85	10.6	3,524	0.30%
2023/09/07	0.1	11.80	0	0.00	11.75	0.1	3,424	0.00%
2023/09/04	0.1	11.80	0	0.00	11.75	0.1	3,528	0.00%
2023/09/01	0.1	11.85	0	0.00	11.80	0.1	3,644	0.00%
2023/08/31	0.2	11.83	0	0.00	11.90	0.2	3,686	0.01%
2023/08/30	0.1	11.90	0	0.00	11.85	0.1	3,762	0.00%
2023/08/28	0	0.00	1	11.70	11.70	-1	3,820	-0.03%
2023/08/18	1	11.65	0	0.00	11.70	1	4,031	0.02%
2023/08/17	1	11.60	0	0.00	11.65	1	4,131	0.02%
2023/08/15	20	11.80	0	0.00	11.80	20	4,142	0.48%
2023/08/14	2.1	11.75	0	0.00	11.75	2.1	4,213	0.05%
2023/08/10	2.1	11.95	0	0.00	11.95	2.1	4,259	0.05%
2023/08/07	1	12.00	0	0.00	12.05	1	4,306	0.02%
2023/08/02	0	0.00	4	12.10	12.00	-4	4,309	-0.09%
2023/07/31	15	12.08	0	0.00	12.00	15	4,240	0.35%
2023/07/27	83	12.00	0	0.00	12.00	83	4,120	2.01%
2023/07/24	2	11.65	0	0.00	11.70	2	4,009	0.05%
2023/07/21	10	11.80	4.5	11.75	11.75	5.5	3,974	0.14%
2023/07/20	0.1	11.80	0	0.00	11.75	0.1	3,981	0.00%
2023/07/19	2	11.80	14.1	11.75	11.70	-12.1	3,972	-0.30%
2023/07/18	2	11.80	0	0.00	11.75	2	3,934	0.05%
2023/07/17	1	11.85	0	0.00	11.85	1	3,853	0.03%
2023/07/13	5.5	11.73	0	0.00	11.85	5.5	3,881	0.14%
2023/07/12	1	11.75	0.1	11.85	11.80	0.9	3,689	0.03%
2023/07/11	2.1	11.80	0	0.00	11.85	2.1	3,676	0.06%
2023/07/07	2	11.75	3	11.75	11.80	-1	3,636	-0.03%
2023/07/05	11	11.99	0	0.00	11.90	11	3,604	0.31%
2023/07/04	11.8	12.09	2	12.05	11.95	9.8	3,584	0.27%
2023/07/03	1	12.05	0	0.00	12.10	1	3,633	0.03%
2023/06/29	10	12.10	10	12.10	12.05	0	4,095	0.00%
2023/06/28	0.1	12.00	0	0.00	12.00	0.1	4,305	0.00%
2023/06/27	0	0.00	10	11.95	12.00	-10	4,393	-0.23%
2023/06/26	8	11.99	0	0.00	12.00	8	4,569	0.18%
2023/06/21	1	12.00	0	0.00	12.00	1	4,730	0.02%
2023/06/20	0	0.00	17	12.07	12.05	-17	5,161	-0.33%
2023/06/19	10	12.10	0	0.00	12.10	10	5,524	0.18%
2023/06/16	10	12.15	20.8	12.15	12.15	-10.8	5,851	-0.18%
2023/06/14	2	12.20	0	0.00	12.20	2	6,384	0.03%
2023/06/12	3	12.15	0	0.00	12.10	3	6,893	0.04%
2023/06/09	2	12.20	1	12.20	12.20	1	7,311	0.01%
2023/06/07	0	0.00	10	12.25	12.20	-10	7,429	-0.13%
2023/06/06	0	12.25	0	0.00	12.25	0	7,369	0.00%
2023/06/05	0.6	12.30	0	0.00	12.25	0.6	7,415	0.01%
2023/06/02	0	0.00	10	12.35	12.35	-10	7,461	-0.13%
2023/05/31	0	0.00	20	12.55	12.45	-20	7,471	-0.27%
2023/05/29	0	0.00	3.6	12.55	12.60	-3.6	7,442	-0.05%
2023/05/25	5	12.65	0	0.00	12.65	5	7,425	0.07%
2023/05/24	0.2	12.55	0	0.00	12.65	0.2	7,472	0.00%
2023/05/17	0	0.00	10	12.25	12.40	-10	7,342	-0.14%
2023/05/15	0.8	12.00	0	0.00	12.00	0.8	7,343	0.01%
2023/05/12	1.2	12.01	0	0.00	12.05	1.2	7,390	0.02%
2023/05/11	0	0.00	38	12.10	12.10	-38	7,397	-0.51%
2023/05/08	3	12.18	0	0.00	12.20	3	7,628	0.04%
2023/04/28	2	12.35	0	0.00	12.35	2	8,307	0.02%
2023/04/24	1	12.25	0	0.00	12.35	1	8,985	0.01%
2023/04/21	0.1	12.30	0	0.00	12.30	0.1	9,066	0.00%
2023/04/19	1.1	12.45	0	0.00	12.35	1.1	9,149	0.01%
2023/04/07	0.2	12.32	0	0.00	12.25	0.2	9,610	0.00%
2023/03/31	12	12.30	0	0.00	12.35	12	9,500	0.13%
2023/03/30	4	12.74	0	0.00	12.45	4	9,355	0.04%
2023/03/28	0	12.90	0	0.00	13.05	0	9,044	0.00%
2023/03/27	3	12.83	0	0.00	12.90	3	9,102	0.03%
2023/03/23	0	0.00	20	13.40	13.70	-20	8,877	-0.23%
2023/03/22	0.1	13.15	17.1	13.33	13.30	-17	8,434	-0.20%
2023/03/21	0	0.00	10.5	12.99	13.00	-10.5	8,195	-0.13%
2023/03/20	0	0.00	9.7	12.09	12.50	-9.7	8,163	-0.12%
2023/03/17	0	11.70	1.1	12.06	12.15	-1.1	8,039	-0.01%
2023/03/16	4.1	11.61	0.1	11.60	11.70	4.1	7,762	0.05%
2023/03/15	12.2	11.87	25	11.86	11.90	-12.9	7,704	-0.17%
2023/03/14	2.8	12.26	152.7	12.28	12.25	-149.9	7,476	-2.01%	大賣/鉅額交易
2023/03/13	0.2	13.07	0	0.00	13.20	0.2	7,352	0.00%
2023/03/10	0.1	13.10	0	0.00	13.15	0.1	7,365	0.00%
2023/03/09	0.1	13.20	0.1	13.15	13.15	0	7,395	0.00%
2023/03/08	51	13.05	0	0.00	13.15	51	7,445	0.68%
2023/03/06	0	0.00	0.5	12.70	12.80	-0.5	7,445	-0.01%
2023/03/02	0.1	12.60	5.4	12.60	12.60	-5.3	7,567	-0.07%
2023/03/01	0	0.00	0	12.60	12.60	0	7,774	0.00%
2023/02/24	0.2	12.60	0	0.00	12.60	0.2	8,027	0.00%
2023/02/23	0	0.00	2	12.55	12.60	-2	8,051	-0.02%
2023/02/22	3	12.43	1	12.50	12.50	2	8,118	0.02%
2023/02/21	2	12.65	0	0.00	12.70	2	8,077	0.02%
2023/02/15	4	12.75	10	12.65	12.65	-6	8,446	-0.07%
2023/02/13	5	12.55	0	0.00	12.60	5	8,586	0.06%
2023/02/10	3	12.60	3	12.65	12.65	0	8,610	0.00%
2023/02/08	7.1	12.74	0	0.00	12.75	7.1	8,620	0.08%
2023/02/06	1	12.85	0.8	12.95	13.00	0.2	8,599	0.00%
2023/02/03	0	0.00	5	13.10	13.15	-5	8,607	-0.06%
2023/02/02	0.5	13.00	0	0.00	13.05	0.5	8,481	0.01%
2023/02/01	0	0.00	10	12.60	12.65	-10	8,455	-0.12%
2023/01/31	0	0.00	1	12.70	12.60	-1	8,469	-0.01%
2023/01/30	20	12.30	40	12.38	12.35	-20	8,364	-0.24%
2023/01/17	5	12.20	0	0.00	12.20	5	8,211	0.06%
2023/01/16	30	12.30	0	0.00	12.20	30	8,146	0.37%
2023/01/13	12	12.02	14	12.12	12.15	-2	7,950	-0.03%
2023/01/12	0.5	11.85	14.8	11.83	11.90	-14.3	7,808	-0.18%
2023/01/11	2	11.70	11	11.65	11.70	-9	7,688	-0.12%
2023/01/10	0	0.00	1	11.65	11.65	-1	7,619	-0.01%
2023/01/09	3	11.60	3.1	11.57	11.60	-0.1	7,590	0.00%
2023/01/06	0	0.00	2	11.53	11.55	-2	7,541	-0.03%
2023/01/05	0	0.00	19	11.44	11.50	-19	7,537	-0.25%
2023/01/03	9	11.28	28	11.28	11.35	-19	7,591	-0.25%
2022/12/30	15	11.27	5	11.30	11.30	10	7,540	0.13%
2022/12/29	5	11.30	0	0.00	11.35	5	7,054	0.07%
2022/12/28	10	11.40	0	0.00	11.40	10	7,040	0.14%
2022/12/27	0	0.00	31	11.48	11.45	-31	6,994	-0.44%
2022/12/23	1	11.35	1.5	11.33	11.35	-0.5	7,013	-0.01%
2022/12/21	0	0.00	13	11.30	11.25	-13	7,179	-0.18%
2022/12/20	10	11.30	1	11.25	11.25	9	7,188	0.13%
2022/12/19	20	11.45	20	11.55	11.35	0	7,014	0.00%
2022/12/16	18	11.44	1	11.45	11.45	17	6,868	0.25%
2022/12/15	0	11.50	0	0.00	11.45	0	6,776	0.00%
2022/12/14	10	11.40	0	0.00	11.50	10	6,724	0.15%
2022/12/13	1.7	11.40	1	11.40	11.40	0.7	6,642	0.01%
2022/12/12	0	0.00	9	11.38	11.40	-9	6,517	-0.14%
2022/12/08	0.5	11.45	0	0.00	11.45	0.5	6,309	0.01%
2022/12/07	0.7	11.40	0	0.00	11.40	0.7	6,220	0.01%
2022/12/06	0.1	11.40	0	0.00	11.35	0.1	6,071	0.00%
2022/12/05	0.1	11.40	0	0.00	11.40	0.1	5,967	0.00%
2022/12/02	10.1	11.45	0	0.00	11.35	10.1	5,653	0.18%
2022/11/30	0.2	11.48	0	0.00	11.50	0.2	5,478	0.00%
2022/11/29	4.5	11.36	20	11.50	11.45	-15.5	5,364	-0.29%
2022/11/28	21.1	11.40	0	0.00	11.45	21.1	5,250	0.40%
2022/11/25	10.1	11.65	6	11.55	11.60	4.1	5,130	0.08%
2022/11/24	20	11.70	20	11.75	11.70	0	5,046	0.00%
2022/11/22	32	11.29	40	11.39	11.65	-8	4,782	-0.17%
2022/11/21	2	11.15	10	11.10	11.10	-8	4,542	-0.18%
2022/11/16	1.2	11.06	1	11.05	11.05	0.2	4,444	0.00%
2022/11/15	0	11.35	0	11.30	11.35	0	4,306	0.00%
2022/11/14	2.1	11.28	20	11.30	11.30	-17.9	4,141	-0.43%
2022/11/11	1.2	11.31	0	0.00	11.35	1.2	4,040	0.03%
2022/11/10	4	11.30	0	0.00	11.25	4	3,963	0.10%
2022/11/09	21	11.40	0	0.00	11.45	21	3,826	0.55%
2022/11/08	2	11.30	0	0.00	11.35	2	3,777	0.05%
2022/11/02	10	11.10	0	0.00	11.15	10	3,593	0.28%
2022/11/01	1	11.00	2	11.00	11.05	-1	3,528	-0.03%
2022/10/20	4	11.05	0	0.00	11.30	4	3,167	0.13%
2022/10/19	10	11.20	0	0.00	11.30	10	3,012	0.33%
2022/10/17	0	11.20	0	0.00	11.30	0	2,981	0.00%
2022/10/14	0	11.45	0	0.00	11.40	0	2,951	0.00%
2022/10/13	11	11.20	0	0.00	11.45	11	2,951	0.37%
2022/10/11	3	11.23	0	0.00	11.45	3	2,929	0.10%
2022/10/04	0	0.00	3	11.80	11.75	-3	3,022	-0.10%
2022/09/30	2	11.50	0	0.00	11.55	2	3,032	0.07%
2022/09/29	0.5	11.65	0	0.00	11.45	0.5	2,984	0.02%
2022/09/27	2	12.05	0	0.00	12.05	2	2,856	0.07%
2022/09/23	2	12.45	0	0.00	12.45	2	2,953	0.07%
2022/09/22	4	12.45	0	0.00	12.45	4	3,024	0.13%
2022/09/21	2	12.65	0	0.00	12.55	2	3,122	0.06%
2022/09/19	0	0.00	0.1	12.80	12.70	-0.1	3,271	0.00%
2022/09/16	1	12.70	0	0.00	12.70	1	3,310	0.03%
2022/09/15	0	12.85	0	0.00	12.95	0	3,159	0.00%
2022/09/14	2	12.85	0	0.00	12.85	2	3,202	0.06%
2022/09/13	0	13.00	0	0.00	12.95	0	3,234	0.00%
2022/09/12	10	12.80	0	0.00	12.90	10	3,264	0.31%
2022/09/08	10	12.80	0	0.00	12.90	10	3,564	0.28%
2022/09/07	1	12.85	0	0.00	12.85	1	3,611	0.03%
2022/09/05	1	13.20	0	0.00	13.15	1	3,782	0.03%
2022/08/30	1	13.15	0	0.00	13.10	1	3,891	0.03%
2022/08/29	0.1	13.20	0	0.00	13.15	0.1	3,872	0.00%
2022/08/25	0.1	13.30	0	0.00	13.20	0.1	3,776	0.00%
2022/08/23	0	0.00	0	13.45	13.35	0	3,752	0.00%
2022/08/19	0.1	13.65	0	0.00	13.55	0.1	3,746	0.00%
2022/08/16	10	13.50	0	0.00	13.70	10	3,758	0.27%
2022/08/15	0	13.85	0	0.00	13.65	0	3,751	0.00%
2022/08/12	0.2	13.75	0	0.00	13.75	0.2	3,750	0.01%
2022/08/08	0.1	13.20	0	0.00	13.15	0.1	3,780	0.00%
2022/08/05	3	13.18	0	0.00	13.20	3	3,834	0.08%
2022/07/29	2	14.00	0	0.00	14.10	2	4,091	0.05%
2022/07/27	0	0.00	10	13.65	13.80	-10	4,053	-0.25%
2022/07/22	1	13.20	0	0.00	13.45	1	4,110	0.02%
2022/07/20	10	13.25	0	0.00	13.15	10	4,242	0.24%
2022/07/19	6	13.06	0	0.00	13.10	6	4,326	0.14%
2022/07/18	1	12.75	0	0.00	12.80	1	4,336	0.02%
2022/07/15	1	12.60	0	0.00	12.60	1	4,334	0.02%
2022/07/14	0	12.85	0	0.00	12.85	0	4,339	0.00%
2022/07/13	0	12.90	0	0.00	12.85	0	4,365	0.00%
2022/07/04	0	0.00	1	14.00	13.60	-1	4,827	-0.02%
2022/06/30	1	14.50	5	14.50	14.55	-4	5,074	-0.08%
2022/06/29	3	14.77	0	0.00	14.80	3	5,078	0.06%
2022/06/28	0.1	15.75	0	0.00	15.75	0.1	5,124	0.00%
2022/06/27	21	15.75	5	15.80	15.80	16	5,114	0.31%
2022/06/23	0	0.00	4	15.65	15.65	-4	5,078	-0.08%
2022/06/22	1	15.65	0	0.00	15.65	1	5,096	0.02%
2022/06/17	1	15.85	0	0.00	15.75	1	5,201	0.02%
2022/06/15	0	0.00	2	16.10	16.05	-2	5,055	-0.04%
2022/06/13	0	0.00	1	15.55	15.50	-1	5,047	-0.02%
2022/06/07	0	0.00	1	15.50	15.50	-1	5,352	-0.02%
2022/06/06	1	15.55	0	0.00	15.50	1	5,557	0.02%
2022/05/30	0	0.00	1	15.60	15.65	-1	5,884	-0.02%
2022/05/27	0.2	15.40	0	0.00	15.40	0.2	5,887	0.00%
2022/05/26	0	0.00	1	15.30	15.30	-1	5,909	-0.02%
2022/05/25	1	15.35	0	0.00	15.30	1	5,957	0.02%
2022/05/24	0	0.00	1	15.45	15.40	-1	6,039	-0.02%
2022/05/20	10	15.50	0	0.00	15.45	10	6,085	0.16%
2022/05/18	1	15.80	2	15.60	15.80	-1	6,137	-0.02%
2022/05/17	0	0.00	2	15.50	15.60	-2	6,169	-0.03%
2022/05/12	3	15.32	6	15.20	15.15	-3	6,249	-0.05%
2022/05/11	1	15.70	0	0.00	15.60	1	6,211	0.02%
2022/05/09	4	15.61	0	0.00	15.60	4	6,207	0.06%
2022/05/06	2	15.80	0	0.00	15.85	2	6,209	0.03%
2022/05/05	0	0.00	1	16.00	15.95	-1	6,256	-0.02%
2022/04/28	1	15.95	0	0.00	16.05	1	6,439	0.02%
2022/04/27	3	15.90	0	0.00	15.95	3	6,440	0.05%
2022/04/25	2	15.98	4	15.95	16.00	-2	6,404	-0.03%
2022/04/22	1	16.20	0	0.00	16.20	1	6,333	0.02%
2022/04/21	1	16.15	0	0.00	16.15	1	6,434	0.02%
2022/04/19	3.8	16.10	1	16.10	16.10	2.8	6,729	0.04%
2022/04/18	2	16.00	2	16.03	16.05	0	6,782	0.00%
2022/04/15	2	16.25	0	0.00	16.20	2	6,705	0.03%
2022/04/13	2	16.30	2	16.30	16.40	0	6,677	0.00%
2022/04/12	5	16.34	4	16.35	16.40	1	6,615	0.02%
2022/04/11	5	16.53	8	16.64	16.50	-3	6,526	-0.05%
2022/04/08	1	17.00	3	17.00	17.10	-2	6,232	-0.03%
2022/04/07	24	17.15	11	17.27	16.90	13	6,245	0.21%
2022/04/06	4	17.09	10	17.00	17.20	-6	6,050	-0.10%
2022/04/01	15	16.84	0	0.00	16.90	15	5,936	0.25%
2022/03/31	6	16.70	42	16.80	16.75	-36	5,868	-0.61%
2022/03/30	4	16.55	0	0.00	16.55	4	5,717	0.07%
2022/03/29	10.9	16.50	0	0.00	16.50	10.9	5,661	0.19%
2022/03/28	10	16.30	0	0.00	16.40	10	5,615	0.18%
2022/03/25	10	16.45	0	0.00	16.45	10	5,570	0.18%
2022/03/24	10	16.50	0	0.00	16.50	10	5,559	0.18%
2022/03/23	2	16.45	60	16.49	16.50	-58	5,605	-1.03%
2022/03/22	0	0.00	1	16.25	16.35	-1	5,503	-0.02%
2022/03/21	6	16.35	0	0.00	16.35	6	5,486	0.11%
2022/03/18	29	16.38	2.2	16.31	16.30	26.8	5,434	0.49%
2022/03/16	7	15.85	0	0.00	15.90	7	5,266	0.13%
2022/03/15	2	15.85	6	15.73	15.85	-4	5,188	-0.08%
2022/03/09	2.6	14.82	42	14.73	14.80	-39.4	4,907	-0.80%
2022/03/08	4.1	15.25	0	0.00	15.05	4.1	4,722	0.09%
2022/03/07	2	15.60	1	15.60	15.65	1	4,507	0.02%
2022/02/25	1	15.80	0	0.00	15.80	1	4,541	0.02%
2022/02/24	11	15.89	1	15.90	15.85	10	4,502	0.22%
2022/02/15	0	0.00	10	16.05	16.00	-10	4,876	-0.21%
2022/02/11	1	16.15	0	0.00	16.15	1	4,788	0.02%
2022/02/07	0	0.00	5.1	15.95	16.05	-5.1	4,660	-0.11%
2022/01/26	0	0.00	15	15.99	15.95	-15	4,572	-0.33%
2022/01/25	5	15.95	2	15.85	15.90	3	4,555	0.07%
2022/01/24	1.1	15.81	2	15.90	15.95	-0.9	4,533	-0.02%
2022/01/21	0	0.00	2	16.00	16.00	-2	4,447	-0.04%
2022/01/20	3	16.15	0	0.00	16.15	3	4,347	0.07%
2022/01/19	0	0.00	30	16.25	16.20	-30	4,321	-0.69%
2022/01/18	0	0.00	2	16.30	16.25	-2	4,274	-0.05%
2022/01/14	21	16.25	20	16.30	16.30	1	4,205	0.02%
2022/01/13	19	16.32	20	16.30	16.35	-1	4,182	-0.02%
2022/01/12	0	0.00	1	16.35	16.15	-1	4,056	-0.02%
2022/01/11	5	15.93	0	0.00	15.95	5	3,918	0.13%
2022/01/10	35.1	15.92	0	0.00	15.95	35.1	3,903	0.90%
2022/01/07	5.1	15.93	15	15.95	15.90	-9.9	4,037	-0.25%
2022/01/05	0.1	16.00	0	0.00	15.90	0.1	4,013	0.00%
2022/01/04	1	15.95	0	0.00	15.95	1	4,036	0.02%
2021/12/30	0	0.00	34	16.00	16.05	-34	4,118	-0.83%
2021/12/27	1	15.80	0	0.00	15.85	1	4,128	0.02%
2021/12/24	5.1	15.85	0	0.00	15.85	5.1	4,189	0.12%
2021/12/23	0	0.00	4	15.84	15.85	-4	4,229	-0.09%
2021/12/21	4.1	15.83	0	0.00	15.80	4.1	4,287	0.09%
2021/12/20	2	15.80	0	0.00	15.80	2	4,292	0.05%
2021/12/17	2	15.85	0	0.00	15.85	2	4,251	0.05%
2021/12/14	0.1	16.00	2	16.00	15.95	-1.9	4,220	-0.05%
2021/12/13	1	16.00	1	16.05	16.05	0	4,229	0.00%
2021/12/10	6	15.94	0	0.00	16.00	6	4,172	0.14%
2021/12/08	5	15.90	0	0.00	15.90	5	4,185	0.12%
2021/12/07	2	15.80	0	0.00	15.90	2	4,153	0.05%
2021/12/02	0	0.00	0.1	15.90	15.90	-0.1	4,189	0.00%
2021/11/29	3	15.78	0	0.00	15.85	3	4,198	0.07%
2021/11/26	2	16.03	0	0.00	16.00	2	4,165	0.05%
2021/11/24	0	0.00	10	16.05	16.20	-10	4,139	-0.24%
2021/11/23	0.8	16.10	2	16.05	16.00	-1.2	4,080	-0.03%
2021/11/22	2	16.05	0	0.00	16.10	2	4,063	0.05%
2021/11/19	0	0.00	4	16.23	16.15	-4	4,034	-0.10%
2021/11/18	2	16.25	1.1	16.30	16.40	0.9	3,946	0.02%
2021/11/17	1	15.80	0	0.00	16.00	1	3,741	0.03%
2021/11/16	0	0.00	2	15.75	15.85	-2	3,597	-0.06%
2021/11/15	3	15.75	13.5	15.80	15.80	-10.5	3,607	-0.29%
2021/11/12	10	15.85	0	0.00	15.85	10	3,550	0.28%
2021/11/11	1	15.70	0	0.00	15.75	1	3,563	0.03%
2021/11/09	1	15.70	0.4	15.80	15.75	0.7	3,524	0.02%
2021/11/08	4	15.73	0	15.85	15.75	4	3,523	0.11%
2021/11/05	1	15.75	0	0.00	15.80	1	3,492	0.03%
2021/11/03	0	0.00	0.4	15.90	15.85	-0.4	3,491	-0.01%
2021/11/02	1	15.85	0	0.00	15.85	1	3,497	0.03%
2021/11/01	1.5	15.87	0	0.00	15.85	1.5	3,490	0.04%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/21	2	15.85	2.1	15.90	15.80	-0.1	4,091	0.00%
2021/10/20	4	15.90	1	15.90	15.95	3	4,110	0.07%
2021/10/18	0	0.00	2	16.10	16.05	-2	4,183	-0.05%
2021/10/13	1.1	15.56	0	0.00	15.55	1.1	4,113	0.03%
2021/10/07	1	15.55	90	15.55	15.55	-89	4,296	-2.07%
2021/10/06	1	15.50	2	15.50	15.45	-1	4,319	-0.02%
2021/10/04	1	15.90	0	0.00	16.00	1	4,300	0.02%
2021/10/01	24	15.84	3	15.90	15.95	21	4,371	0.48%
2021/09/30	0	0.00	0.7	16.05	16.15	-0.7	4,310	-0.02%
2021/09/29	2	15.95	4	15.90	15.95	-2	4,248	-0.05%
2021/09/27	2	16.05	0	0.00	16.00	2	4,193	0.05%
2021/09/22	7	15.69	0	0.00	15.70	7	4,215	0.17%
2021/09/16	2	15.80	0	0.00	15.80	2	4,201	0.05%
2021/09/15	1	15.80	0	0.00	15.90	1	4,193	0.02%
2021/09/13	0	0.00	2	15.80	15.85	-2	4,206	-0.05%
2021/09/10	4	15.76	0	0.00	15.80	4	4,219	0.09%
2021/09/08	1	15.80	0	0.00	15.80	1	4,329	0.02%
2021/09/07	0	0.00	20	16.00	16.00	-20	4,298	-0.47%
2021/09/06	1	16.00	0	0.00	16.00	1	4,360	0.02%
2021/09/01	4	16.28	4	16.25	16.30	0	4,557	0.00%
2021/08/30	0	0.00	0.7	16.10	16.20	-0.7	4,736	-0.01%
2021/08/27	100	16.00	0	0.00	16.05	100	4,742	2.11%
2021/08/26	0	0.00	0	16.00	15.90	0	4,735	0.00%
2021/08/23	0	0.00	0.7	15.90	15.85	-0.7	4,818	-0.01%
2021/08/16	3	16.02	0	0.00	16.00	3	4,997	0.06%
2021/08/10	0	0.00	1	16.35	16.35	-1	5,278	-0.02%
2021/08/09	0	0.00	1	16.50	16.45	-1	5,612	-0.02%
2021/08/06	0.1	16.45	0	0.00	16.40	0.1	5,746	0.00%
2021/08/05	0.9	16.45	1	16.40	16.40	-0.1	6,025	0.00%
2021/08/04	0	0.00	10	16.40	16.40	-10	6,690	-0.15%
2021/08/02	2	16.30	0	0.00	16.35	2	7,121	0.03%
2021/07/27	3	16.45	0.1	16.50	16.40	2.9	7,803	0.04%
2021/07/26	41	17.47	23	17.46	17.45	18	7,769	0.23%
2021/07/23	40	17.49	0	0.00	17.50	40	7,639	0.52%
2021/07/22	0	0.00	0	17.55	17.55	0	7,705	0.00%
2021/07/21	41	17.49	0	0.00	17.50	41	7,686	0.53%
2021/07/20	40	17.46	0	0.00	17.50	40	7,753	0.52%
2021/07/19	70	17.56	0	0.00	17.65	70	7,812	0.90%
2021/07/16	50	17.50	0	0.00	17.55	50	7,918	0.63%
2021/07/15	0	0.00	2	17.25	17.30	-2	7,908	-0.03%
2021/07/13	10	17.10	0	0.00	17.05	10	8,084	0.12%
2021/07/12	0	0.00	5	17.00	17.00	-5	8,148	-0.06%
2021/07/02	10	16.35	0	0.00	16.40	10	9,102	0.11%
2021/07/01	10	16.35	17	16.41	16.35	-7	9,166	-0.08%
2021/06/30	1.5	16.47	0	0.00	16.50	1.5	9,306	0.02%
2021/06/29	20	16.43	0	0.00	16.45	20	9,440	0.21%
2021/06/28	0	16.50	0	0.00	16.50	0	9,625	0.00%
2021/06/24	10	16.30	0	0.00	16.30	10	9,813	0.10%
2021/06/23	2	16.30	0	0.00	16.30	2	9,998	0.02%
2021/06/22	0	0.00	1	16.15	16.20	-1	10,304	-0.01%
2021/06/21	1	16.15	0	0.00	16.15	1	10,653	0.01%
2021/06/17	22	16.35	0	0.00	16.40	22	10,576	0.21%
2021/06/16	0	0.00	5	16.48	16.45	-5	10,667	-0.05%
2021/06/15	31	16.33	5	16.40	16.55	26	10,656	0.24%
2021/06/10	1	16.20	0	0.00	16.30	1	10,767	0.01%
2021/06/08	14.5	16.46	0	0.00	16.65	14.5	10,836	0.13%
2021/06/07	4	16.98	0	0.00	16.90	4	11,068	0.04%
2021/06/04	0	0.00	1.7	17.08	17.10	-1.7	11,370	-0.01%
2021/06/02	10	17.20	4	17.15	17.20	6	11,834	0.05%
2021/06/01	21	17.15	2	17.10	17.15	19	11,827	0.16%
2021/05/31	9	17.10	0	0.00	17.10	9	11,858	0.08%
2021/05/28	20	17.13	0	0.00	17.10	20	11,903	0.17%
2021/05/27	1	16.75	1	16.80	16.90	0	11,930	0.00%
2021/05/26	10	16.90	0	0.00	16.90	10	11,959	0.08%
2021/05/25	20	16.80	0	0.00	16.80	20	12,054	0.17%
2021/05/20	1	16.45	0	0.00	16.70	1	12,135	0.01%
2021/05/19	0	0.00	0	16.70	16.65	0	12,094	0.00%
2021/05/17	2	16.20	197	15.81	15.70	-195	12,157	-1.60%	大賣/鉅額交易
2021/05/14	3	16.93	32	16.55	16.80	-29	11,833	-0.25%
2021/05/13	2	16.75	5	16.68	16.60	-3	11,706	-0.03%
2021/05/12	27	16.81	9	17.18	16.55	18	11,415	0.16%
2021/05/11	0	0.00	4	17.90	17.70	-4	10,777	-0.04%
2021/05/10	6	18.00	1	17.90	18.15	5	10,583	0.05%
2021/05/07	1	18.00	1	18.00	18.00	0	10,427	0.00%
2021/05/06	0	0.00	4	17.65	17.55	-4	10,219	-0.04%
2021/05/05	4	17.15	7	17.40	17.35	-3	10,142	-0.03%
2021/05/04	4	17.05	3	17.15	17.20	1	10,070	0.01%
2021/05/03	3	17.53	31	17.89	17.40	-28	9,786	-0.29%
2021/04/29	8	17.62	2	17.70	17.70	6	9,643	0.06%
2021/04/28	21	17.70	15	17.70	17.75	6	9,576	0.06%
2021/04/27	5	17.35	0	0.00	17.40	5	9,561	0.05%
2021/04/26	15	17.30	0	0.00	17.45	15	9,534	0.16%
2021/04/23	2	17.03	1	17.10	17.15	1	9,515	0.01%
2021/04/22	0	0.00	25.1	17.43	17.20	-25.1	9,460	-0.27%
2021/04/21	0	0.00	3	17.30	17.35	-3	9,293	-0.03%
2021/04/19	6	17.38	3	17.20	17.40	3	9,301	0.03%
2021/04/16	3	16.87	0.2	16.90	17.00	2.8	9,234	0.03%
2021/04/15	5	16.63	0	0.00	16.75	5	9,318	0.05%
2021/04/14	3	16.55	1	16.60	16.60	2	9,248	0.02%
2021/04/13	1	16.60	0	0.00	16.55	1	9,162	0.01%
2021/04/12	2.5	16.74	1	16.75	16.75	1.5	8,896	0.02%
2021/04/09	7	16.96	0	0.00	17.00	7	8,653	0.08%
2021/04/08	0	0.00	1	16.90	17.05	-1	8,649	-0.01%
2021/04/07	2	17.00	0	0.00	17.10	2	8,705	0.02%
2021/04/06	0	0.00	11.2	17.15	17.10	-11.2	8,635	-0.13%
2021/04/01	0	0.00	1	16.85	16.95	-1	8,498	-0.01%
2021/03/31	0	16.45	1	16.75	16.90	-1	8,344	-0.01%
2021/03/30	2	16.40	0	0.00	16.45	2	8,147	0.02%
2021/03/29	0	0.00	0.8	16.40	16.40	-0.8	8,063	-0.01%
2021/03/26	2	16.30	3	16.30	16.40	-1	7,982	-0.01%
2021/03/25	11	16.28	9	16.03	16.40	2	7,829	0.03%
2021/03/24	1	15.85	3	15.83	15.90	-2	7,526	-0.03%
2021/03/23	1	15.10	1	15.10	15.15	0	7,169	0.00%
2021/03/22	2.5	15.06	0	0.00	15.10	2.5	7,169	0.03%
2021/03/19	3	14.97	0	0.00	14.95	3	7,233	0.04%
2021/03/18	6	15.10	0	0.00	15.05	6	7,388	0.08%
2021/03/17	3	15.10	0	0.00	15.05	3	7,447	0.04%
2021/03/16	1	15.15	0	0.00	15.25	1	7,408	0.01%
2021/03/12	3	14.65	0.7	14.75	14.85	2.3	7,324	0.03%
2021/03/11	9	14.97	10	14.90	14.95	-1	7,113	-0.01%
2021/03/09	1	14.55	0.6	14.45	14.65	0.4	6,400	0.01%
2021/03/04	1	13.80	0	0.00	13.85	1	5,939	0.02%
2021/03/03	0	0.00	0.1	13.90	13.90	-0.1	5,909	0.00%
2021/03/02	0	0.00	10	13.95	13.80	-10	5,844	-0.17%
2021/02/24	0	0.00	10	13.75	13.70	-10	5,614	-0.18%
2021/02/19	12	13.25	0.1	13.35	13.25	11.9	5,455	0.22%
2021/02/18	0	0.00	0	13.40	13.40	0	5,449	0.00%
2021/02/17	1	13.45	36	13.43	13.35	-35	5,446	-0.64%
2021/02/05	0	0.00	2	12.85	12.85	-2	5,174	-0.04%
2021/02/02	0	0.00	2	12.75	12.75	-2	5,311	-0.04%
2021/02/01	5	12.60	0	0.00	12.70	5	5,364	0.09%
2021/01/29	1	12.60	8	12.59	12.60	-7	5,363	-0.13%
2021/01/28	12	12.58	10	12.55	12.65	2	5,313	0.04%
2021/01/26	4	12.70	0	0.00	12.70	4	5,203	0.08%
2021/01/25	5	12.70	0	0.00	12.80	5	5,185	0.10%
2021/01/22	11	12.79	3	12.75	12.80	8	5,135	0.16%
2021/01/21	5	12.88	0	0.00	12.85	5	5,091	0.10%
2021/01/20	3	12.83	0	0.00	12.80	3	5,066	0.06%
2021/01/18	15	13.00	8	13.00	13.05	7	4,927	0.14%
2021/01/15	0	0.00	10	13.23	13.25	-10	4,850	-0.21%
2021/01/13	2	13.28	1	13.25	13.30	1	4,875	0.02%
2021/01/12	1	13.15	0	0.00	13.10	1	4,766	0.02%
2021/01/11	22	13.37	0	0.00	13.35	22	4,671	0.47%
2021/01/08	6	13.01	0	0.00	13.15	6	4,520	0.13%
2021/01/07	4	12.83	0	0.00	12.80	4	4,307	0.09%
2021/01/06	5	12.80	0	0.00	12.75	5	4,259	0.12%
2021/01/04	1.3	12.85	0	0.00	13.05	1.3	4,097	0.03%
2020/12/30	7	12.86	0	0.00	13.00	7	3,902	0.18%
2020/12/24	3	12.60	0	0.00	12.65	3	3,792	0.08%
2020/12/23	1	12.55	0	0.00	12.60	1	3,819	0.03%
2020/12/18	15	12.62	0	0.00	12.70	15	3,941	0.38%
2020/12/16	7	12.70	30	12.60	12.70	-23	3,966	-0.58%
2020/12/15	1	12.60	16	12.65	12.70	-15	3,958	-0.38%
2020/12/14	8	12.75	2	12.65	12.85	6	3,911	0.15%
2020/12/11	0	0.00	3	12.20	12.25	-3	3,659	-0.08%
2020/12/10	0	0.00	1	12.10	12.10	-1	3,567	-0.03%
2020/12/09	0	0.00	20	12.05	12.10	-20	3,512	-0.57%
2020/12/08	1.7	12.00	10	12.00	12.05	-8.3	3,489	-0.24%
2020/12/07	0	0.00	5	12.05	12.10	-5	3,486	-0.14%
2020/12/04	0	0.00	1	12.05	12.10	-1	3,519	-0.03%
2020/12/03	0	0.00	5	12.00	12.00	-5	3,547	-0.14%
2020/12/02	0	0.00	14	12.00	12.05	-14	3,519	-0.40%
2020/12/01	0	0.00	0.3	12.05	12.05	-0.3	3,541	-0.01%
2020/11/30	0	0.00	20	12.05	12.00	-20	3,548	-0.56%
2020/11/27	0	0.00	1	12.05	12.10	-1	3,511	-0.03%
2020/11/25	0	0.00	1	12.05	12.05	-1	3,506	-0.03%
2020/11/24	0	0.00	0	11.95	12.00	0	3,480	0.00%
2020/11/23	5	11.95	0.5	12.00	12.00	4.5	3,472	0.13%
2020/11/20	3	11.95	0	0.00	12.00	3	3,398	0.09%
2020/11/16	0	0.00	0.2	12.00	12.05	-0.2	3,423	-0.01%
2020/11/12	0	0.00	7	11.96	12.00	-7	3,394	-0.21%
2020/11/11	15	12.05	9	12.00	12.05	6	3,390	0.18%
2020/11/10	2	11.95	0	0.00	11.95	2	3,300	0.06%
2020/11/09	18	12.00	2	11.95	11.95	16	3,265	0.49%
2020/11/05	3	11.80	0	0.00	11.75	3	3,311	0.09%
2020/11/04	5	11.80	0	0.00	11.80	5	3,399	0.15%
2020/10/29	2	11.80	0.1	11.90	11.85	1.9	3,519	0.05%
2020/10/28	0.1	11.90	0.5	11.95	11.85	-0.4	3,524	-0.01%
2020/10/23	0	0.00	0.2	11.95	12.00	-0.2	3,511	-0.01%
2020/10/19	0	0.00	15.3	11.70	11.75	-15.3	3,551	-0.43%
2020/10/14	0	0.00	2	11.75	11.75	-2	3,668	-0.05%
2020/10/08	1	11.70	0	0.00	11.75	1	3,915	0.03%
2020/10/05	0	0.00	3	11.70	11.75	-3	4,628	-0.06%
2020/09/30	0	0.00	2	11.70	11.75	-2	4,742	-0.04%
2020/09/28	2	11.55	0	0.00	11.55	2	4,930	0.04%
2020/09/24	10	11.41	0	0.00	11.40	10	5,076	0.20%
2020/09/23	2	11.70	0	0.00	11.65	2	5,088	0.04%
2020/09/21	2	11.85	10	11.85	11.90	-8	5,042	-0.16%
2020/09/18	0	0.00	0.1	11.95	11.95	-0.1	5,041	0.00%
2020/09/17	0	0.00	32	11.95	11.95	-32	5,049	-0.63%
2020/09/16	0	0.00	29	11.90	11.85	-29	5,009	-0.58%
2020/09/15	0	0.00	1	11.85	11.90	-1	5,026	-0.02%
2020/09/11	11	11.85	0	0.00	11.85	11	5,094	0.22%
2020/09/10	10	11.90	0	0.00	11.90	10	5,093	0.20%
2020/09/09	0	0.00	2	11.73	11.80	-2	5,100	-0.04%
2020/09/08	23	11.69	0	0.00	11.65	23	5,106	0.45%
2020/09/03	50	11.55	0	0.00	11.55	50	5,282	0.95%
2020/08/28	0	0.00	0	11.60	11.60	0	5,441	0.00%
2020/08/26	3	11.55	0	0.00	11.55	3	5,583	0.05%
2020/08/25	0	0.00	1	11.50	11.55	-1	5,699	-0.02%
2020/08/21	0.1	11.60	0	0.00	11.55	0.1	5,866	0.00%
2020/08/20	0.7	11.60	0	0.00	11.50	0.7	5,880	0.01%
2020/08/14	0	0.00	22.2	11.73	11.75	-22.2	5,968	-0.37%
2020/08/12	0	0.00	16	11.70	11.80	-16	6,014	-0.27%
2020/08/11	0	0.00	30	11.88	11.90	-30	5,994	-0.50%
2020/08/10	0	0.00	11	11.76	11.80	-11	5,941	-0.19%
2020/08/07	10	11.75	11	11.70	11.75	-1	5,890	-0.02%
2020/08/06	2	11.70	0	0.00	11.75	2	5,903	0.03%
2020/08/04	0	0.00	1	11.55	11.55	-1	6,002	-0.02%
2020/08/03	1	11.40	0	0.00	11.40	1	6,033	0.02%
2020/07/27	2	11.45	0	0.00	11.35	2	6,113	0.03%
2020/07/24	3	11.55	0	0.00	11.45	3	6,091	0.05%
2020/07/21	10	11.55	0	0.00	11.70	10	6,076	0.16%
2020/07/20	7	11.59	0	0.00	11.55	7	5,992	0.12%
2020/07/17	2	11.70	6	11.65	11.65	-4	5,994	-0.07%
2020/07/16	10	11.75	0	0.00	11.75	10	6,035	0.17%
2020/07/15	31	11.60	40	11.55	11.75	-9	6,034	-0.15%
2020/07/14	5	11.45	20	11.45	11.45	-15	5,969	-0.25%
2020/07/10	1	12.10	0	0.00	12.10	1	5,545	0.02%
2020/07/09	0	0.00	10	12.10	12.10	-10	5,424	-0.18%
2020/07/08	0	0.00	1	12.15	12.10	-1	5,346	-0.02%
2020/07/07	15	12.10	0	0.00	12.10	15	5,295	0.28%
2020/07/06	20	12.20	0	0.00	12.25	20	5,198	0.38%
2020/07/03	5	11.95	0	0.00	12.00	5	5,080	0.10%
2020/07/02	0	0.00	1	11.90	11.95	-1	5,050	-0.02%
2020/07/01	0	0.00	9	11.80	11.85	-9	4,969	-0.18%
2020/06/30	5	11.75	6	11.75	11.75	-1	4,929	-0.02%
2020/06/29	5	11.70	0	0.00	11.75	5	4,965	0.10%
2020/06/19	1	11.80	2	11.85	11.85	-1	5,190	-0.02%
2020/06/17	4	11.75	0	0.00	11.75	4	5,453	0.07%
2020/06/16	10	11.80	0	0.00	11.85	10	5,713	0.18%
2020/06/12	1	11.50	0	0.00	11.60	1	5,896	0.02%
2020/06/11	0	0.00	15	11.75	11.70	-15	5,905	-0.25%
2020/06/09	1	11.70	5	11.75	11.75	-4	6,047	-0.07%
2020/06/08	6	11.76	6.4	11.75	11.75	-0.4	6,161	-0.01%
2020/06/05	8	11.70	0	0.00	11.75	8	6,137	0.13%
2020/06/04	30	11.70	0	0.00	11.75	30	6,170	0.49%
2020/06/02	2	11.65	0	0.00	11.70	2	6,120	0.03%
2020/06/01	0	0.00	20	11.53	11.65	-20	6,111	-0.33%
2020/05/27	20	11.65	5	11.65	11.65	15	6,029	0.25%
2020/05/26	5	11.55	7	11.60	11.65	-2	6,086	-0.03%
2020/05/25	5	11.45	0	0.00	11.50	5	6,032	0.08%
2020/05/22	0	0.00	96	11.60	11.55	-96	6,000	-1.60%
2020/05/20	0	0.00	13.1	11.47	11.45	-13.1	5,910	-0.22%
2020/05/19	15	11.42	5	11.40	11.40	10	5,876	0.17%
2020/05/18	0	0.00	5	11.35	11.35	-5	5,856	-0.09%
2020/05/15	21	11.22	0	0.00	11.25	21	5,804	0.36%
2020/05/14	25	11.20	0	0.00	11.20	25	5,802	0.43%
2020/05/13	20	11.20	10	11.20	11.25	10	5,768	0.17%
2020/05/12	0	0.00	5	11.15	11.20	-5	5,763	-0.09%
2020/05/11	2	11.20	0	0.00	11.20	2	5,698	0.04%
2020/05/08	5	10.95	0	0.00	10.95	5	5,624	0.09%
2020/05/06	0	0.00	21	10.80	10.80	-21	5,601	-0.37%
2020/05/04	1	10.80	0	0.00	10.80	1	5,610	0.02%
2020/04/30	0	0.00	28	10.90	10.95	-28	5,559	-0.50%
2020/04/29	5	10.80	16.5	10.82	10.80	-11.5	5,561	-0.21%
2020/04/28	5	10.75	0	0.00	10.75	5	5,563	0.09%
2020/04/27	0	0.00	7	10.65	10.70	-7	5,702	-0.12%
2020/04/24	7	10.55	0	0.00	10.50	7	5,726	0.12%
2020/04/23	15	10.55	5	10.60	10.55	10	5,720	0.17%
2020/04/22	3	10.50	3	10.55	10.50	0	5,750	0.00%
2020/04/21	12	10.61	0	0.00	10.50	12	5,742	0.21%
2020/04/16	30	10.60	0	0.00	10.60	30	5,648	0.53%
2020/04/15	10	10.70	0	0.00	10.70	10	5,652	0.18%
2020/04/14	30	10.55	2	10.60	10.60	28	5,687	0.49%
2020/04/13	30	10.45	44	10.48	10.55	-14	5,781	-0.24%
2020/04/10	3	10.50	0	0.00	10.55	3	5,792	0.05%
2020/04/09	10	10.50	0	0.00	10.50	10	5,840	0.17%
2020/04/06	23	10.26	0	0.00	10.25	23	5,987	0.38%
2020/04/01	0	0.00	1	10.25	10.30	-1	5,981	-0.02%
2020/03/31	6	10.20	5	10.25	10.35	1	6,069	0.02%
2020/03/30	3	10.05	4	10.11	10.20	-1	5,996	-0.02%
2020/03/27	35	10.28	3	10.30	10.25	32	5,947	0.54%
2020/03/26	3	10.15	10	10.05	10.15	-7	5,837	-0.12%
2020/03/25	16	10.24	10	10.20	10.20	6	5,815	0.10%
2020/03/24	20	9.98	2	9.83	9.94	18	5,651	0.32%
2020/03/23	2	9.09	10	9.60	9.60	-8	5,452	-0.15%
2020/03/20	10	9.73	11	9.71	9.60	-1	5,334	-0.02%
2020/03/19	20	8.79	15	9.52	10.50	5	5,056	0.10%
2020/03/18	22	9.56	30	9.44	9.62	-8	4,844	-0.17%
2020/03/17	2	9.52	0	0.00	9.65	2	4,770	0.04%
2020/03/16	13	9.96	6	9.97	9.96	7	4,644	0.15%
2020/03/13	9	9.83	0	0.00	10.20	9	4,578	0.20%
2020/03/12	9	10.60	0	0.00	10.60	9	4,404	0.20%
2020/03/11	0	0.00	8	11.00	10.95	-8	4,237	-0.19%
2020/03/10	4	10.78	0	0.00	10.95	4	4,211	0.09%
2020/03/09	17	11.04	18.7	10.99	10.95	-1.7	4,118	-0.04%
2020/03/06	0	0.00	0.1	11.30	11.25	-0.1	3,995	0.00%
2020/03/05	0	0.00	8	11.35	11.40	-8	3,982	-0.20%
2020/03/04	5	11.10	25.8	11.15	11.25	-20.8	3,965	-0.53%
2020/03/02	15	11.17	0	0.00	11.15	15	3,925	0.38%
2020/02/27	5	11.45	0	0.00	11.35	5	3,887	0.13%
2020/02/26	1	11.50	0	0.00	11.55	1	3,785	0.03%
2020/02/25	6	11.51	0	0.00	11.50	6	3,773	0.16%
2020/02/19	2	11.65	0	0.00	11.65	2	3,700	0.05%
2020/02/17	5	11.55	0	0.00	11.60	5	3,664	0.14%
2020/02/13	5	11.70	0	0.00	11.70	5	3,617	0.14%
2020/02/12	30	11.70	0	0.00	11.70	30	3,602	0.83%
2020/02/11	4	11.70	0	0.00	11.70	4	3,613	0.11%
2020/02/10	1	11.70	0	0.00	11.75	1	3,595	0.03%
2020/02/07	0	0.00	6	11.80	11.80	-6	3,564	-0.17%
2020/02/06	0	0.00	41	11.90	11.90	-41	3,586	-1.14%
2020/02/05	0	0.00	85	11.70	11.75	-85	3,539	-2.40%
2020/02/04	0	0.00	5	11.70	11.75	-5	3,511	-0.14%
2020/01/31	1	11.75	0	0.00	11.75	1	3,421	0.03%
2020/01/30	0.8	11.65	32	11.56	11.60	-31.2	3,372	-0.92%
2020/01/20	0	0.00	4	11.94	12.00	-4	3,211	-0.12%
2020/01/17	2	11.85	0	0.00	11.90	2	3,157	0.06%
2020/01/16	0	0.00	2	11.80	11.85	-2	3,152	-0.06%
2020/01/15	0	0.00	2	11.90	11.85	-2	3,129	-0.06%
2020/01/14	15	11.95	3	11.92	11.90	12	3,125	0.38%
2020/01/13	0	0.00	10	11.85	11.90	-10	3,147	-0.32%
2020/01/10	0	0.00	6	11.75	11.80	-6	3,167	-0.19%
2020/01/09	3	11.70	0	0.00	11.70	3	3,136	0.10%
2020/01/08	2	11.70	14	11.66	11.70	-12	3,109	-0.39%
2020/01/07	46	11.72	2	11.80	11.90	44	3,007	1.46%
2020/01/06	4	11.50	0	0.00	11.55	4	2,875	0.14%
2020/01/03	13	11.45	2	11.45	11.50	11	2,830	0.39%
2020/01/02	22	11.40	0	0.00	11.35	22	2,771	0.79%
2019/12/31	10	11.25	1	11.25	11.25	9	2,600	0.35%
2019/12/27	11	11.10	0	0.00	11.05	11	2,456	0.45%
2019/12/26	5	11.10	0	0.00	11.00	5	2,395	0.21%
2019/12/20	1	11.00	0	0.00	10.95	1	2,292	0.04%
2019/12/19	20	11.00	0	0.00	10.95	20	2,278	0.88%
2019/12/16	0	0.00	2.3	10.99	10.95	-2.3	2,391	-0.10%
2019/12/12	0	0.00	1	10.95	10.95	-1	2,387	-0.04%
2019/12/03	0	0.00	2	11.00	10.95	-2	2,553	-0.08%
2019/12/02	4	11.00	0	0.00	11.00	4	2,582	0.15%
2019/11/29	0	0.00	2	10.95	10.95	-2	2,590	-0.08%
2019/11/27	3	11.05	2	11.00	11.05	1	2,614	0.04%
2019/11/26	5	10.95	10	11.00	11.05	-5	2,596	-0.19%
2019/11/25	4	10.95	0	0.00	10.95	4	2,505	0.16%
2019/11/20	5	10.95	0	0.00	10.95	5	2,562	0.20%
2019/11/18	0	0.00	2	10.95	10.95	-2	2,554	-0.08%
2019/11/15	0	0.00	2	10.95	10.90	-2	2,562	-0.08%
2019/11/12	0.6	11.00	0	0.00	11.00	0.6	2,605	0.02%
2019/11/11	3	10.92	3	10.93	10.95	0	2,626	0.00%
2019/11/05	1	10.90	0	0.00	10.90	1	2,761	0.04%
2019/11/04	1	10.90	0	0.00	10.90	1	2,857	0.03%
2019/11/01	3	10.85	0	0.00	10.85	3	2,987	0.10%
2019/10/30	5	10.90	0	0.00	10.85	5	3,130	0.16%
2019/10/24	0	0.00	1	10.90	10.95	-1	3,342	-0.03%
2019/10/22	0	0.00	3	10.95	10.95	-3	3,431	-0.09%
2019/10/21	0	0.00	4	10.93	10.95	-4	3,454	-0.12%
2019/10/18	1	10.70	0	0.00	10.85	1	3,401	0.03%
2019/10/17	0	0.00	1.3	10.69	10.65	-1.3	3,345	-0.04%
2019/10/15	0	0.00	140	10.75	10.70	-140	3,336	-4.20%	大賣/鉅額交易
2019/10/14	0	0.00	15	10.75	10.80	-15	3,354	-0.45%
2019/10/09	0	0.00	4	10.73	10.70	-4	3,371	-0.12%
2019/10/03	1	10.65	0	0.00	10.65	1	3,360	0.03%
2019/09/26	0	0.00	20	10.80	10.80	-20	3,374	-0.59%
2019/09/20	0	0.00	7	10.97	10.95	-7	3,328	-0.21%
2019/09/19	0	0.00	4	10.88	10.85	-4	3,218	-0.12%
2019/09/18	0	0.00	2	10.80	10.80	-2	3,203	-0.06%
2019/09/16	0	0.00	2	10.80	10.80	-2	3,267	-0.06%
2019/09/11	10	10.80	0	0.00	10.80	10	3,286	0.30%
2019/09/10	0	0.00	4	10.85	10.85	-4	3,279	-0.12%
2019/09/09	0	0.00	2	10.85	10.85	-2	3,262	-0.06%
2019/09/05	0	0.00	2	10.70	10.70	-2	3,144	-0.06%
2019/09/04	0	0.00	2	10.60	10.65	-2	3,144	-0.06%
2019/08/30	0	0.00	3	10.40	10.45	-3	3,153	-0.10%
2019/08/29	0	0.00	2	10.35	10.40	-2	3,138	-0.06%
2019/08/28	2	10.30	0	0.00	10.40	2	3,143	0.06%
2019/08/15	0.9	10.30	3	10.23	10.25	-2.1	3,193	-0.07%
2019/08/08	5	10.30	0	0.00	10.40	5	3,044	0.16%
2019/08/07	1	10.25	0	0.00	10.25	1	2,979	0.03%
2019/08/06	20	10.15	0	0.00	10.25	20	2,977	0.67%
2019/08/05	70	10.85	0	0.00	10.90	70	2,844	2.46%
2019/08/01	52	11.00	0	0.00	11.00	52	2,632	1.97%
2019/07/31	1	11.15	2	11.15	11.10	-1	2,546	-0.04%
2019/07/30	5	11.05	0	0.00	11.10	5	2,415	0.21%
2019/07/29	0	0.00	2	11.10	11.05	-2	2,404	-0.08%
2019/07/26	5	11.00	4	11.03	11.05	1	2,354	0.04%
2019/07/25	0	0.00	5	11.00	11.05	-5	2,362	-0.21%
2019/07/24	0	0.00	3	10.95	10.95	-3	2,304	-0.13%
2019/07/23	0	0.00	3	10.95	10.95	-3	2,278	-0.13%
2019/07/22	0	0.00	4	10.94	10.95	-4	2,241	-0.18%
2019/07/17	0	0.00	2	10.90	10.95	-2	2,202	-0.09%
2019/07/15	0	0.00	3	10.85	10.95	-3	2,129	-0.14%
2019/07/12	0	0.00	0.2	10.75	10.80	-0.2	2,076	-0.01%
2019/07/11	0	0.00	3	10.70	10.75	-3	2,065	-0.15%
2019/07/10	12	10.70	3	10.70	10.65	9	2,058	0.44%
2019/07/09	0	0.00	0	10.65	10.65	0	2,043	0.00%
2019/07/05	0	0.00	3	10.70	10.65	-3	2,010	-0.15%
2019/07/03	0	0.00	1	10.60	10.65	-1	2,027	-0.05%
2019/07/01	5	10.70	0	0.00	10.70	5	2,034	0.25%
2019/06/21	0	0.00	3	10.65	10.80	-3	2,124	-0.14%
2019/06/18	2	10.40	0	0.00	10.50	2	2,095	0.10%
2019/06/17	0	0.00	4	10.38	10.40	-4	2,110	-0.19%
2019/06/14	2	10.35	2	10.35	10.35	0	2,104	0.00%
2019/06/13	0	0.00	4	10.35	10.30	-4	2,135	-0.19%
2019/06/12	10	10.40	0	0.00	10.35	10	2,207	0.45%
2019/06/11	3	10.55	0	0.00	10.50	3	2,194	0.14%
2019/06/05	0	0.00	10	10.50	10.50	-10	2,142	-0.47%
2019/06/04	10	10.50	2	10.50	10.55	8	2,153	0.37%
2019/06/03	2	10.50	7	10.49	10.50	-5	2,161	-0.23%
2019/05/31	1	10.50	0	0.00	10.50	1	2,162	0.05%
2019/05/30	0	0.00	6	10.43	10.45	-6	2,159	-0.28%
2019/05/29	1	10.45	35	10.45	10.45	-34	2,186	-1.56%
2019/05/28	0	0.00	32	10.45	10.40	-32	2,210	-1.45%
2019/05/27	30	10.35	2	10.40	10.40	28	2,108	1.33%
2019/05/24	30	10.35	32	10.40	10.35	-2	2,107	-0.09%
2019/05/23	35	10.35	35	10.40	10.35	0	2,092	0.00%
2019/05/21	0	0.00	0	10.35	10.35	0	2,085	0.00%
2019/05/20	0	0.00	34	10.30	10.30	-34	2,083	-1.63%
2019/05/17	35	10.25	40	10.30	10.25	-5	2,091	-0.24%
2019/05/16	45	10.25	0	0.00	10.25	45	2,101	2.14%
2019/05/15	35	10.25	35	10.30	10.25	0	2,102	0.00%
2019/05/09	5	10.35	0	0.00	10.35	5	2,125	0.24%
2019/05/08	0.4	10.40	0	0.00	10.40	0.4	2,121	0.02%
2019/05/07	35	10.40	0	0.00	10.40	35	2,120	1.65%
2019/05/06	10	10.45	0	0.00	10.45	10	2,120	0.47%
2019/05/02	0	0.00	8	10.43	10.45	-8	2,083	-0.38%
2019/04/30	0	0.00	2	10.35	10.40	-2	2,057	-0.10%
2019/04/29	0	0.00	18	10.35	10.35	-18	2,049	-0.88%
2019/04/26	0	0.00	42	10.30	10.30	-42	2,021	-2.08%
2019/04/25	30	10.25	45	10.30	10.30	-15	2,025	-0.74%
2019/04/24	30	10.30	58	10.35	10.30	-28	2,018	-1.39%
2019/04/23	35.6	10.30	6	10.35	10.35	29.6	2,009	1.47%
2019/04/22	30	10.30	0	0.00	10.35	30	2,006	1.49%
2019/04/18	30	10.35	0	0.00	10.35	30	2,009	1.49%
2019/04/17	0	0.00	20	10.40	10.40	-20	2,028	-0.99%
2019/04/16	22	10.35	30	10.40	10.40	-8	2,014	-0.40%
2019/04/15	28	10.36	11	10.40	10.40	17	2,016	0.84%
2019/04/12	21	10.35	30	10.40	10.40	-9	2,015	-0.45%
2019/04/11	30	10.35	0	0.00	10.35	30	2,017	1.49%
2019/04/09	35	10.35	35	10.40	10.45	0	2,062	0.00%
2019/04/08	0	0.00	22	10.45	10.45	-22	2,056	-1.07%
2019/04/03	60.8	10.30	61	10.35	10.40	-0.2	2,048	-0.01%
2019/04/02	3	10.40	0	0.00	10.40	3	2,041	0.15%
2019/04/01	70	10.45	48	10.50	10.50	22	2,040	1.08%
2019/03/21	0	0.00	6	10.40	10.45	-6	2,051	-0.29%
2019/03/20	2	10.35	0	0.00	10.35	2	2,029	0.10%
2019/03/15	0	0.00	13	10.15	10.25	-13	1,982	-0.66%
2019/03/14	10	10.10	0	0.00	10.10	10	1,906	0.52%
2019/03/13	0	0.00	10	10.05	10.10	-10	1,900	-0.53%
2019/03/07	2	10.10	0	0.00	10.10	2	1,901	0.11%
2019/03/06	0	0.00	5	10.10	10.10	-5	1,894	-0.26%
2019/03/05	8	10.10	0	0.00	10.10	8	1,879	0.43%
2019/02/21	0	0.00	0.1	10.00	10.00	-0.1	1,773	-0.01%
2019/02/20	1	10.00	2	10.00	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	10	9.97	0	0.00	9.97	10	1,710	0.58%
2019/02/12	3	9.90	0	0.00	9.91	3	1,677	0.18%
2019/02/11	0	0.00	17	9.91	9.88	-17	1,726	-0.98%
2019/01/21	2	9.77	8	9.76	9.78	-6	1,868	-0.32%
2019/01/18	0	0.00	17	9.74	9.76	-17	1,945	-0.87%
2019/01/10	14	9.76	0	0.00	9.78	14	2,368	0.59%
2019/01/03	2	9.56	0	0.00	9.58	2	2,629	0.08%
2018/12/21	1	9.50	0	0.00	9.56	1	2,652	0.04%
2018/12/17	1	9.80	0	0.00	9.82	1	2,651	0.04%
2018/12/14	8	9.84	0	0.00	9.87	8	2,635	0.30%
2018/12/13	3	9.87	0	0.00	9.92	3	2,619	0.11%
2018/12/12	5	9.85	0	0.00	9.90	5	2,610	0.19%
2018/12/10	5	9.92	0	0.00	9.96	5	2,620	0.19%
2018/12/05	3	9.96	0	0.00	9.97	3	2,676	0.11%
2018/12/04	0.8	10.05	0	0.00	10.05	0.8	2,686	0.03%
2018/11/30	6	9.97	20	10.00	10.05	-14	2,686	-0.52%
2018/11/29	0	0.00	5	9.98	9.97	-5	2,695	-0.19%
2018/11/28	0	0.00	2	10.00	9.97	-2	2,695	-0.07%
2018/11/27	10	9.88	0	0.00	9.91	10	2,696	0.37%
2018/11/21	2	9.92	1	9.92	9.90	1	2,841	0.04%
2018/11/20	5	9.94	0	0.00	9.94	5	2,849	0.18%
2018/11/16	2	9.96	0	0.00	9.97	2	2,882	0.07%
2018/11/14	2	9.90	0	0.00	9.97	2	2,944	0.07%
2018/11/13	4	9.86	0	0.00	9.92	4	2,954	0.14%
2018/11/09	4	9.97	0	0.00	9.97	4	3,030	0.13%
2018/11/08	52	10.00	50	10.05	10.05	2	3,082	0.06%
2018/11/01	2	9.89	0	0.00	9.90	2	3,281	0.06%
2018/10/30	1	9.68	0	0.00	9.80	1	3,301	0.03%
2018/10/29	0	9.58	0	0.00	9.57	0	3,333	0.00%
2018/10/25	4	9.84	0	0.00	9.80	4	3,827	0.10%
2018/10/24	2	9.99	10	9.96	10.05	-8	3,953	-0.20%
2018/10/23	0	0.00	50	10.00	10.00	-50	4,052	-1.23%
2018/10/19	1	10.25	0	0.00	10.05	1	4,194	0.02%
2018/10/16	1	10.10	0	0.00	10.25	1	4,063	0.02%
2018/10/12	0	0.00	20	10.05	10.25	-20	4,026	-0.50%
2018/10/11	1.6	10.12	30	10.10	10.20	-28.4	3,983	-0.71%
2018/10/08	15	10.43	0	0.00	10.45	15	3,856	0.39%
2018/10/02	5	10.60	45	10.60	10.60	-40	3,824	-1.05%
2018/09/14	2	10.60	0	0.00	10.65	2	3,786	0.05%
2018/09/11	0.4	10.45	0	0.00	10.45	0.4	3,853	0.01%
2018/09/10	0	0.00	2	10.45	10.45	-2	3,949	-0.05%
2018/09/07	0	0.00	10	10.45	10.50	-10	4,020	-0.25%
2018/09/06	5	10.45	90	10.45	10.45	-85	4,044	-2.10%
2018/08/30	2.9	10.70	0	0.00	10.70	2.9	4,223	0.07%
2018/08/29	0	0.00	2	10.65	10.65	-2	4,211	-0.05%
2018/08/16	5	10.30	0	0.00	10.40	5	4,330	0.12%
2018/08/13	1	10.45	4	10.40	10.40	-3	4,256	-0.07%
2018/08/10	19	10.59	0	0.00	10.60	19	4,191	0.45%
2018/08/09	0	0.00	5	10.75	10.75	-5	4,084	-0.12%
2018/08/07	1	10.75	0	0.00	10.70	1	4,088	0.02%
2018/08/06	2	10.80	0	0.00	10.80	2	4,048	0.05%
2018/08/03	1	10.75	10	10.70	10.75	-9	4,079	-0.22%
2018/08/02	48	10.69	20	10.70	10.65	28	4,079	0.69%
2018/08/01	10	11.40	7	11.34	11.45	3	3,835	0.08%
2018/07/31	0	0.00	5	11.20	11.25	-5	3,500	-0.14%
2018/07/30	10	11.10	5	11.00	11.10	5	3,342	0.15%
2018/07/27	10	11.05	5	11.00	11.00	5	3,196	0.16%
2018/07/26	38	11.00	4	10.99	11.00	34	3,146	1.08%
2018/07/25	20	11.00	3	10.95	11.00	17	3,102	0.55%
2018/07/19	0	0.00	1	10.80	10.80	-1	2,991	-0.03%
2018/07/18	6	10.80	0	0.00	10.80	6	2,987	0.20%
2018/07/17	42	10.80	0	0.00	10.80	42	3,009	1.40%
2018/07/16	0	0.00	2	10.78	10.80	-2	3,023	-0.07%
2018/07/13	0	0.00	2	10.73	10.75	-2	3,028	-0.07%
2018/07/12	0	0.00	1	10.70	10.70	-1	3,043	-0.03%
2018/07/11	0	0.00	1	10.70	10.70	-1	3,111	-0.03%
2018/07/06	0	0.00	20	10.55	10.55	-20	3,153	-0.63%
2018/06/29	5	10.70	0	0.00	10.75	5	3,282	0.15%
2018/06/28	0	0.00	60	10.70	10.70	-60	3,289	-1.82%
2018/06/26	20	10.80	0	0.00	10.85	20	3,367	0.59%
2018/06/22	30	10.80	0	0.00	10.80	30	3,382	0.89%
2018/06/21	22.6	10.91	5	10.90	10.90	17.6	3,355	0.52%
2018/06/19	20	10.85	0	0.00	10.90	20	3,282	0.61%
2018/06/15	0	0.00	6	10.74	10.80	-6	3,196	-0.19%
2018/06/14	1	10.65	2	10.65	10.70	-1	3,149	-0.03%
2018/06/08	1	10.65	0	0.00	10.65	1	3,113	0.03%
2018/05/31	1	10.50	0	0.00	10.45	1	2,997	0.03%
2018/05/30	19	10.46	0	0.00	10.50	19	2,946	0.64%
2018/05/28	15	10.55	0	0.00	10.55	15	2,876	0.52%
2018/05/24	3	10.45	0	0.00	10.50	3	2,877	0.10%
2018/05/23	0	0.00	0.6	10.45	10.45	-0.6	2,918	-0.02%
2018/05/21	4	10.50	0	0.00	10.50	4	2,947	0.14%
2018/05/18	0	0.00	2	10.45	10.50	-2	2,957	-0.07%
2018/05/17	2	10.45	0	0.00	10.45	2	2,994	0.07%
2018/05/11	0	0.00	20	10.45	10.45	-20	3,262	-0.61%
2018/05/10	10	10.43	0	0.00	10.45	10	3,212	0.31%
2018/05/08	14	10.45	0	0.00	10.45	14	3,206	0.44%
2018/05/04	6	10.48	0	0.00	10.45	6	3,269	0.18%
2018/05/02	3	10.50	0	0.00	10.50	3	3,302	0.09%
2018/04/23	10	10.20	1.4	10.25	10.30	8.6	3,957	0.22%
2018/04/20	10	10.20	0	0.00	10.25	10	4,082	0.24%
2018/04/19	2	10.23	0	0.00	10.25	2	4,191	0.05%
2018/04/16	2	10.20	0	0.00	10.20	2	4,341	0.05%
2018/04/10	10	10.20	0	0.00	10.20	10	4,392	0.23%
2018/04/09	0	0.00	30	10.15	10.25	-30	4,366	-0.69%
2018/03/30	9	10.20	0	0.00	10.20	9	4,271	0.21%
2018/03/29	8	10.20	1	10.15	10.20	7	4,234	0.17%
2018/03/28	0	0.00	21	10.15	10.15	-21	4,191	-0.50%
2018/03/22	0	0.00	5.1	10.07	10.10	-5.1	4,217	-0.12%
2018/03/20	0	0.00	20	10.15	10.10	-20	4,194	-0.48%
2018/03/13	1	9.99	0	0.00	10.00	1	4,068	0.02%
2018/03/08	0	0.00	36	9.85	9.85	-36	4,031	-0.89%
2018/02/27	0	0.00	8	10.00	10.00	-8	3,990	-0.20%
2018/02/26	1	10.05	0	0.00	10.00	1	3,962	0.03%
2018/02/23	10	10.00	0	0.00	9.99	10	3,936	0.25%
2018/02/22	0	0.00	10	9.90	9.95	-10	3,927	-0.25%
2018/02/21	0	0.00	2	9.90	9.94	-2	3,949	-0.05%
2018/02/12	0.4	9.70	0	0.00	9.70	0.4	3,896	0.01%
2018/02/08	0	0.00	10	9.63	9.68	-10	3,800	-0.26%
2018/02/07	10	9.69	6	9.71	9.63	4	3,774	0.11%
2018/02/06	20	9.51	26	9.51	9.48	-6	3,668	-0.16%
2018/02/05	10	9.86	0	0.00	9.90	10	3,488	0.29%
2018/02/01	10	10.05	0	0.00	9.98	10	3,415	0.29%
2018/01/31	0	0.00	3	9.95	9.98	-3	3,384	-0.09%
2018/01/29	0	0.00	4	10.05	10.05	-4	3,264	-0.12%
2018/01/26	0	0.00	6.7	10.14	10.15	-6.7	3,233	-0.21%
2018/01/23	0	0.00	30	10.10	10.15	-30	3,075	-0.98%
2018/01/22	0	0.00	3	10.15	10.15	-3	2,987	-0.10%
2018/01/19	0	0.00	1	9.98	9.98	-1	2,801	-0.04%
2018/01/16	3	9.68	0	0.00	9.70	3	2,352	0.13%
2018/01/15	10	9.66	0	0.00	9.65	10	2,187	0.46%
2018/01/12	22	9.55	0	0.00	9.56	22	2,059	1.07%
2018/01/11	13	9.53	1	9.54	9.54	12	1,954	0.61%
2018/01/10	10	9.50	0	0.00	9.51	10	1,891	0.53%
2018/01/02	0.1	9.48	0	0.00	9.49	0.1	1,710	0.00%