國票金 (2889)-凱基-高雄券商分點個股進出

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
14.60
漲跌
▲0.65
漲幅
+4.66%
成交量
35,046張
產業
上市金融類股
716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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	10.8	14.46	14.60	-10.8	8,157	-0.13%
2024/04/23	2	14.00	0	0.00	14.00	2	7,511	0.03%
2024/04/22	2	13.70	6	13.85	13.90	-4	7,454	-0.05%
2024/04/19	0	0.00	4.5	13.49	13.60	-4.5	7,294	-0.06%
2024/04/18	5	13.50	2	13.45	13.45	3	7,120	0.04%
2024/04/17	1	13.55	0	0.00	13.50	1	6,808	0.01%
2024/04/16	1	13.75	3	13.62	13.60	-2	6,670	-0.03%
2024/04/15	0	0.00	0	13.80	13.80	0	6,568	0.00%
2024/04/11	1	13.90	0	0.00	13.90	1	6,530	0.02%
2024/04/08	0	0.00	1	13.90	13.90	-1	6,433	-0.02%
2024/04/03	0	0.00	1	13.85	13.80	-1	6,464	-0.02%
2024/04/01	4	13.95	0	0.00	13.90	4	6,695	0.06%
2024/03/29	1	13.80	0	0.00	13.90	1	6,883	0.01%
2024/03/28	1	13.90	0	0.00	13.90	1	6,807	0.01%
2024/03/27	1	13.85	0	0.00	13.85	1	6,739	0.01%
2024/03/26	0	0.00	0	13.75	13.70	0	6,665	0.00%
2024/03/25	8	13.78	0	0.00	13.70	8	6,601	0.12%
2024/03/22	0	0.00	2	13.60	13.70	-2	6,517	-0.03%
2024/03/20	1	13.55	0	0.00	13.50	1	6,353	0.02%
2024/03/19	8	13.60	0	0.00	13.60	8	6,277	0.13%
2024/03/18	3	13.68	8	13.73	13.65	-5	6,245	-0.08%
2024/03/15	26	13.80	36.1	13.85	13.90	-10.1	6,083	-0.17%
2024/03/14	1	14.00	12.9	13.95	13.80	-11.9	5,660	-0.21%
2024/03/13	3	12.75	0.4	12.70	12.75	2.6	4,501	0.06%
2024/03/12	15.8	12.69	3.3	12.65	12.70	12.5	4,516	0.28%
2024/03/11	0	0.00	5	12.60	12.65	-5	4,513	-0.11%
2024/03/08	6	12.52	0	0.00	12.50	6	4,500	0.13%
2024/03/07	0	0.00	76.1	12.56	12.60	-76.1	4,443	-1.71%
2024/03/06	0	0.00	80	12.40	12.40	-80	4,321	-1.85%
2024/03/05	0	0.00	91	12.35	12.35	-91	4,310	-2.11%
2024/03/01	0	0.00	36	12.25	12.25	-36	4,298	-0.84%
2024/02/29	1	12.35	60.8	12.34	12.30	-59.8	4,317	-1.38%
2024/02/27	0.3	12.15	0	0.00	12.10	0.3	4,208	0.01%
2024/02/26	0.3	12.12	20	12.10	12.10	-19.7	4,199	-0.47%
2024/02/23	0.2	12.15	0	0.00	12.10	0.2	4,204	0.00%
2024/02/22	10.2	12.15	1	12.15	12.15	9.2	4,229	0.22%
2024/02/21	1.7	12.22	0	0.00	12.15	1.7	4,223	0.04%
2024/02/19	0.2	12.20	1	12.25	12.30	-0.8	4,232	-0.02%
2024/02/16	0.1	12.15	0	0.00	12.15	0.1	4,211	0.00%
2024/02/15	0	0.00	5.5	12.20	12.20	-5.5	4,204	-0.13%
2024/02/05	0	0.00	1	12.25	12.25	-1	4,176	-0.02%
2024/02/02	3	12.13	3.5	12.10	12.15	-0.5	4,052	-0.01%
2024/01/31	0	0.00	37.5	11.95	11.95	-37.5	3,993	-0.94%
2024/01/29	0	0.00	10	11.95	11.95	-10	3,985	-0.25%
2024/01/24	1	11.95	0	0.00	11.95	1	4,020	0.02%
2024/01/23	0	0.00	0.3	12.00	12.00	-0.3	4,018	-0.01%
2024/01/22	10	11.95	0	11.95	11.90	10	4,019	0.25%
2024/01/18	3	11.85	0	0.00	11.80	3	3,991	0.08%
2024/01/17	12	11.84	2	11.80	11.75	10	3,981	0.25%
2024/01/16	11.5	11.90	14	11.89	11.85	-2.5	3,931	-0.06%
2024/01/15	15	12.07	0	0.00	12.05	15	3,848	0.39%
2024/01/12	1	12.05	0	0.00	12.05	1	3,859	0.03%
2024/01/10	1	12.05	0	0.00	12.05	1	3,856	0.03%
2024/01/09	6	12.30	11	12.20	12.25	-5	3,819	-0.13%
2024/01/08	0	12.30	2	12.35	12.30	-2	3,774	-0.05%
2024/01/05	10	12.25	0	0.00	12.30	10	3,741	0.27%
2024/01/04	0	12.30	0.1	12.20	12.25	0	3,715	0.00%
2024/01/03	0.1	12.25	0.2	12.25	12.25	-0.1	3,686	0.00%
2024/01/02	0	0.00	4	12.33	12.30	-4	3,607	-0.11%
2023/12/29	1	12.30	1	12.35	12.25	0	3,547	0.00%
2023/12/28	1	12.20	0	0.00	12.25	1	3,459	0.03%
2023/12/27	2	12.15	24.1	12.14	12.20	-22.1	3,353	-0.66%
2023/12/26	0.1	11.95	15	11.90	11.95	-14.9	3,094	-0.48%
2023/12/25	1	11.55	0	0.00	11.55	1	2,809	0.04%
2023/12/22	0	0.00	4	11.55	11.55	-4	2,827	-0.14%
2023/12/20	0	0.00	5	11.60	11.55	-5	2,856	-0.18%
2023/12/18	0	0.00	1	11.60	11.65	-1	2,858	-0.03%
2023/12/15	0	0.00	0.7	11.60	11.55	-0.7	2,835	-0.02%
2023/12/14	0.9	11.55	0	0.00	11.60	0.9	2,777	0.03%
2023/12/12	5	11.40	17	11.40	11.40	-12	2,792	-0.43%
2023/12/11	4	11.43	0	0.00	11.40	4	2,765	0.14%
2023/12/08	0.3	11.50	0	0.00	11.45	0.3	2,716	0.01%
2023/12/07	25	11.50	0	0.00	11.50	25	2,673	0.94%
2023/12/06	0	0.00	1.5	11.63	11.60	-1.5	2,551	-0.06%
2023/12/04	2	11.60	1	11.60	11.60	1	2,448	0.04%
2023/12/01	0	11.60	0	0.00	11.60	0	2,397	0.00%
2023/11/30	15	11.58	1	11.60	11.55	14	2,349	0.60%
2023/11/28	1	11.60	1	11.60	11.60	0	2,277	0.00%
2023/11/22	0	11.70	0	0.00	11.65	0	2,176	0.00%
2023/11/17	10	11.65	0	0.00	11.65	10	2,140	0.47%
2023/11/14	0	0.00	0	11.48	11.50	0	2,105	0.00%
2023/11/13	1	11.45	22.3	11.45	11.40	-21.3	2,108	-1.01%
2023/11/10	13	11.46	0	0.00	11.45	13	2,098	0.62%
2023/11/09	0.9	11.60	0	0.00	11.50	0.9	2,078	0.05%
2023/11/08	1	11.60	0	0.00	11.60	1	2,109	0.05%
2023/11/07	10	11.55	1	11.55	11.55	9	2,111	0.43%
2023/11/03	1	11.60	0	0.00	11.60	1	2,105	0.05%
2023/11/02	0	0.00	0.7	11.60	11.70	-0.7	2,122	-0.03%
2023/11/01	0	0.00	2	11.50	11.55	-2	2,083	-0.10%
2023/10/31	5	11.55	0	0.00	11.50	5	2,081	0.24%
2023/10/30	2	11.55	0	0.00	11.50	2	2,149	0.09%
2023/10/26	0	0.00	0	11.60	11.55	0	2,273	0.00%
2023/10/25	0	0.00	0	11.70	11.60	0	2,299	0.00%
2023/10/20	0.1	11.70	0.1	11.65	11.60	0	2,464	0.00%
2023/10/18	0	0.00	0.5	11.75	11.70	-0.5	2,525	-0.02%
2023/10/17	0.8	11.80	30	11.75	11.75	-29.2	2,545	-1.15%
2023/10/13	0	0.00	0	11.82	11.85	0	2,727	0.00%
2023/10/12	0	0.00	0	11.85	11.90	0	2,778	0.00%
2023/10/11	2	11.70	0.3	11.79	11.85	1.7	2,801	0.06%
2023/10/06	0	0.00	0	11.74	11.70	0	2,987	0.00%
2023/10/05	2	11.70	21	11.70	11.65	-19	3,023	-0.63%
2023/10/04	0	0.00	0.1	11.65	11.65	-0.1	3,062	0.00%
2023/10/03	0	0.00	5.1	11.70	11.70	-5.1	3,099	-0.16%
2023/10/02	0	0.00	5	11.70	11.65	-5	3,139	-0.16%
2023/09/28	0	0.00	0	11.65	11.65	0	3,227	0.00%
2023/09/27	0	0.00	0.1	11.65	11.60	-0.1	3,323	0.00%
2023/09/26	1.2	11.70	0	11.70	11.60	1.2	3,348	0.03%
2023/09/25	0	0.00	0	11.78	11.75	0	3,315	0.00%
2023/09/22	0.2	11.75	0	0.00	11.70	0.2	3,335	0.00%
2023/09/21	0	0.00	0	11.75	11.75	0	3,336	0.00%
2023/09/20	0	0.00	0	11.80	11.75	0	3,321	0.00%
2023/09/19	0.1	11.80	0	11.85	11.80	0.1	3,339	0.00%
2023/09/18	0.5	11.80	0	0.00	11.85	0.5	3,422	0.01%
2023/09/15	0	0.00	0.2	11.80	11.85	-0.2	3,524	-0.01%
2023/09/14	0	0.00	2	11.80	11.75	-2	3,375	-0.06%
2023/09/13	0	0.00	0.1	11.85	11.75	-0.1	3,354	0.00%
2023/09/11	0	0.00	9	11.77	11.70	-9	3,373	-0.27%
2023/09/07	0	0.00	0	11.78	11.75	0	3,424	0.00%
2023/08/30	0	0.00	2	11.85	11.85	-2	3,762	-0.05%
2023/08/29	0	0.00	1	11.85	11.90	-1	3,826	-0.03%
2023/08/21	10.1	11.70	0	0.00	11.70	10.1	3,983	0.25%
2023/08/18	0.2	11.70	0	0.00	11.70	0.2	4,031	0.00%
2023/08/17	1.1	11.61	0	0.00	11.65	1.1	4,131	0.03%
2023/08/16	3.1	11.70	0	0.00	11.70	3.1	4,135	0.07%
2023/08/15	1	11.75	0	0.00	11.80	1	4,142	0.02%
2023/08/14	5.2	11.77	0	0.00	11.75	5.2	4,213	0.12%
2023/08/11	3.7	11.95	0	0.00	11.95	3.7	4,230	0.09%
2023/08/09	3	11.98	0	0.00	12.00	3	4,286	0.07%
2023/08/08	5	11.95	4	12.00	11.95	1	4,312	0.02%
2023/08/07	0.3	12.00	0	0.00	12.05	0.3	4,306	0.01%
2023/08/02	0.2	12.00	0	0.00	12.00	0.2	4,309	0.00%
2023/08/01	0.3	12.10	20.1	12.15	12.15	-19.8	4,274	-0.46%
2023/07/31	0	0.00	4.1	12.05	12.00	-4.1	4,240	-0.10%
2023/07/27	0.3	11.95	0.2	12.00	12.00	0.1	4,120	0.00%
2023/07/26	0	0.00	5	11.95	11.95	-5	4,064	-0.12%
2023/07/24	9.4	11.66	0	0.00	11.70	9.4	4,009	0.23%
2023/07/21	1	11.75	0	0.00	11.75	1	3,974	0.03%
2023/07/19	5	11.72	0	0.00	11.70	5	3,972	0.13%
2023/07/18	26.3	11.77	2	11.75	11.75	24.3	3,934	0.62%
2023/07/17	10.5	11.90	1	11.85	11.85	9.5	3,853	0.25%
2023/07/13	26.1	11.69	0.1	11.80	11.85	26	3,881	0.67%
2023/07/12	9.4	11.75	0	0.00	11.80	9.4	3,689	0.25%
2023/07/11	0	11.80	0	0.00	11.85	0	3,676	0.00%
2023/07/06	19.1	11.79	0	0.00	11.85	19.1	3,630	0.52%
2023/07/05	38	11.91	0	0.00	11.90	38	3,604	1.05%
2023/07/04	49.2	11.98	0.2	12.10	11.95	49	3,584	1.37%
2023/07/03	0	0.00	4.5	12.10	12.10	-4.5	3,633	-0.12%
2023/06/29	0	0.00	1	12.05	12.05	-1	4,095	-0.02%
2023/06/28	1	12.00	0	0.00	12.00	1	4,305	0.02%
2023/06/27	4	11.96	0	0.00	12.00	4	4,393	0.09%
2023/06/26	33	11.98	6	12.00	12.00	27	4,569	0.59%
2023/06/21	8	12.05	0	0.00	12.00	8	4,730	0.17%
2023/06/19	4	12.10	0	0.00	12.10	4	5,524	0.07%
2023/06/16	1	12.15	3	12.15	12.15	-2	5,851	-0.03%
2023/06/15	5	12.15	1.1	12.15	12.15	3.9	6,028	0.06%
2023/06/14	4	12.15	0	0.00	12.20	4	6,384	0.06%
2023/06/13	7	12.10	0	0.00	12.15	7	6,587	0.11%
2023/06/12	5	12.15	0	0.00	12.10	5	6,893	0.07%
2023/06/08	4	12.11	0	0.00	12.10	4	7,398	0.05%
2023/06/07	0	0.00	0.2	12.30	12.20	-0.2	7,429	0.00%
2023/06/06	4	12.25	0	0.00	12.25	4	7,369	0.05%
2023/06/05	1	12.30	0	0.00	12.25	1	7,415	0.01%
2023/06/02	2.1	12.40	8.2	12.45	12.35	-6.2	7,461	-0.08%
2023/06/01	0	0.00	0.1	12.50	12.45	-0.1	7,464	0.00%
2023/05/31	0	0.00	1	12.50	12.45	-1	7,471	-0.01%
2023/05/30	0	0.00	11	12.55	12.60	-11	7,418	-0.15%
2023/05/29	0.1	12.50	0	0.00	12.60	0.1	7,442	0.00%
2023/05/26	2.1	12.50	1	12.50	12.55	1.1	7,425	0.01%
2023/05/25	0.2	12.50	2	12.65	12.65	-1.8	7,425	-0.02%
2023/05/24	0.2	12.50	3	12.55	12.65	-2.8	7,472	-0.04%
2023/05/23	0	0.00	23	12.48	12.55	-23	7,451	-0.31%
2023/05/22	0	12.40	20	12.35	12.35	-20	7,373	-0.27%
2023/05/19	0.1	12.40	0	0.00	12.40	0.1	7,393	0.00%
2023/05/18	2	12.35	8	12.44	12.50	-6	7,385	-0.08%
2023/05/17	0.2	12.10	0	0.00	12.40	0.2	7,342	0.00%
2023/05/15	12	11.95	0	0.00	12.00	12	7,343	0.16%
2023/05/12	2.2	12.01	0	0.00	12.05	2.2	7,390	0.03%
2023/05/11	0.1	12.20	0	0.00	12.10	0.1	7,397	0.00%
2023/05/10	0.5	12.18	0	0.00	12.20	0.5	7,461	0.01%
2023/05/09	6.2	12.15	0	0.00	12.15	6.2	7,526	0.08%
2023/05/08	2.2	12.18	0	0.00	12.20	2.2	7,628	0.03%
2023/05/05	40	12.25	0	0.00	12.30	40	7,783	0.51%
2023/05/04	0.2	12.25	6	12.20	12.25	-5.8	7,940	-0.07%
2023/05/03	3	12.20	30.7	12.25	12.25	-27.7	8,020	-0.35%
2023/05/02	0.1	12.30	2	12.30	12.25	-1.9	8,154	-0.02%
2023/04/27	3.1	12.20	0	0.00	12.25	3.1	8,375	0.04%
2023/04/26	0.3	12.23	0	0.00	12.30	0.3	8,592	0.00%
2023/04/25	0.1	12.35	1.1	12.44	12.30	-1	8,876	-0.01%
2023/04/24	4	12.28	1.7	12.30	12.35	2.3	8,985	0.03%
2023/04/21	1.1	12.26	0	0.00	12.30	1.1	9,066	0.01%
2023/04/19	8.2	12.41	0	0.00	12.35	8.2	9,149	0.09%
2023/04/17	2	12.50	0	0.00	12.50	2	9,110	0.02%
2023/04/14	0	0.00	0	12.45	12.50	0	9,108	0.00%
2023/04/11	0	0.00	3	12.35	12.40	-3	9,609	-0.03%
2023/04/10	3.3	12.21	0	0.00	12.25	3.3	9,634	0.03%
2023/04/07	3.1	12.20	0	0.00	12.25	3.1	9,610	0.03%
2023/04/06	3	12.28	0	0.00	12.30	3	9,579	0.03%
2023/03/31	4.1	12.34	0	0.00	12.35	4.1	9,500	0.04%
2023/03/30	17.5	12.52	2	12.60	12.45	15.5	9,355	0.17%
2023/03/29	0.6	13.10	0.5	13.25	13.20	0.2	9,073	0.00%
2023/03/27	0	12.90	12	12.95	12.90	-12	9,102	-0.13%
2023/03/24	1.1	13.25	5	13.50	13.30	-3.9	9,028	-0.04%
2023/03/23	3	13.65	54.4	13.63	13.70	-51.4	8,877	-0.58%
2023/03/22	3	13.30	52.6	13.26	13.30	-49.6	8,434	-0.59%
2023/03/21	1	13.00	8	12.98	13.00	-7	8,195	-0.09%
2023/03/20	0.1	12.05	16	12.35	12.50	-16	8,163	-0.20%
2023/03/17	0	11.70	0	0.00	12.15	0	8,039	0.00%
2023/03/16	8.1	11.61	15	11.61	11.70	-7	7,762	-0.09%
2023/03/15	26.2	11.91	7	11.86	11.90	19.2	7,704	0.25%
2023/03/14	16.6	12.34	20.5	12.33	12.25	-3.9	7,476	-0.05%
2023/03/13	0	13.05	1	13.10	13.20	-1	7,352	-0.01%
2023/03/10	6	13.20	6	13.15	13.15	0	7,365	0.00%
2023/03/08	0.1	13.05	1	13.20	13.15	-0.9	7,445	-0.01%
2023/03/07	11.1	13.14	12.1	13.00	13.10	-1	7,463	-0.01%
2023/03/06	0	0.00	15.1	12.77	12.80	-15.1	7,445	-0.20%
2023/03/03	1	12.60	0	0.00	12.60	1	7,458	0.01%
2023/03/02	0.3	12.55	0	0.00	12.60	0.3	7,567	0.00%
2023/02/24	5	12.50	5	12.55	12.60	0	8,027	0.00%
2023/02/23	7	12.55	20.1	12.57	12.60	-13.1	8,051	-0.16%
2023/02/22	12	12.48	6.4	12.49	12.50	5.6	8,118	0.07%
2023/02/20	2.3	12.71	1	12.75	12.70	1.3	8,199	0.02%
2023/02/17	2	12.75	5.6	12.70	12.75	-3.6	8,356	-0.04%
2023/02/16	5	12.68	0	0.00	12.60	5	8,399	0.06%
2023/02/15	1	12.65	0	0.00	12.65	1	8,446	0.01%
2023/02/14	0	0.00	5	12.70	12.75	-5	8,562	-0.06%
2023/02/10	5	12.65	0	0.00	12.65	5	8,610	0.06%
2023/02/09	0.1	12.75	0	0.00	12.80	0.1	8,609	0.00%
2023/02/08	0	12.75	0	0.00	12.75	0	8,620	0.00%
2023/02/07	10	12.88	0	0.00	12.85	10	8,601	0.12%
2023/02/06	10.8	12.98	6	13.00	13.00	4.8	8,599	0.06%
2023/02/03	0	0.00	1	13.10	13.15	-1	8,607	-0.01%
2023/02/02	0.5	12.95	22	12.90	13.05	-21.5	8,481	-0.25%
2023/02/01	4	12.65	1	12.60	12.65	3	8,455	0.04%
2023/01/31	13.5	12.44	19	12.52	12.60	-5.5	8,469	-0.06%
2023/01/30	5	12.20	7	12.29	12.35	-2	8,364	-0.02%
2023/01/17	5	12.20	7	12.25	12.20	-2	8,211	-0.02%
2023/01/16	1	12.35	2	12.25	12.20	-1	8,146	-0.01%
2023/01/13	2.1	12.20	10.1	12.15	12.15	-8	7,950	-0.10%
2023/01/12	5	11.95	12	11.87	11.90	-7	7,808	-0.09%
2023/01/11	3	11.70	3	11.70	11.70	0	7,688	0.00%
2023/01/09	9	11.60	2	11.63	11.60	7	7,590	0.09%
2023/01/06	1	11.50	1	11.50	11.55	0	7,541	0.00%
2023/01/05	0.3	11.45	12	11.43	11.50	-11.7	7,537	-0.16%
2023/01/04	10	11.33	5	11.35	11.35	5	7,529	0.07%
2023/01/03	6	11.26	8	11.28	11.35	-2	7,591	-0.03%
2022/12/30	10	11.20	10	11.25	11.30	0	7,540	0.00%
2022/12/29	1	11.35	0	11.40	11.35	1	7,054	0.01%
2022/12/28	1	11.40	1	11.40	11.40	0	7,040	0.00%
2022/12/26	0	0.00	3	11.40	11.40	-3	6,970	-0.04%
2022/12/22	0.1	11.35	0	0.00	11.35	0.1	7,107	0.00%
2022/12/20	3	11.20	1	11.30	11.25	2	7,188	0.03%
2022/12/19	10	11.40	1	11.50	11.35	9	7,014	0.13%
2022/12/16	5	11.40	7	11.45	11.45	-2	6,868	-0.03%
2022/12/15	5	11.45	7	11.49	11.45	-2	6,776	-0.03%
2022/12/14	0	0.00	13.5	11.47	11.50	-13.5	6,724	-0.20%
2022/12/13	5	11.40	3.9	11.38	11.40	1.1	6,642	0.02%
2022/12/12	41	11.35	38	11.39	11.40	3	6,517	0.05%
2022/12/09	10	11.40	10	11.45	11.40	0	6,397	0.00%
2022/12/08	5	11.45	7	11.49	11.45	-2	6,309	-0.03%
2022/12/07	5	11.40	5	11.49	11.40	0	6,220	0.00%
2022/12/06	0.2	11.45	0	0.00	11.35	0.2	6,071	0.00%
2022/12/05	20.1	11.20	22	11.26	11.40	-1.9	5,967	-0.03%
2022/12/02	17	11.36	10	11.40	11.35	7	5,653	0.12%
2022/12/01	6.3	11.57	59	11.63	11.50	-52.7	5,579	-0.94%
2022/11/30	8.6	11.42	5	11.45	11.50	3.6	5,478	0.07%
2022/11/29	5.1	11.30	53.5	11.36	11.45	-48.4	5,364	-0.90%
2022/11/28	11.3	11.37	5	11.40	11.45	6.3	5,250	0.12%
2022/11/25	1	11.60	0	0.00	11.60	1	5,130	0.02%
2022/11/24	0	0.00	2	11.73	11.70	-2	5,046	-0.04%
2022/11/23	2	11.80	11	11.79	11.80	-9	4,947	-0.18%
2022/11/22	3	11.37	42.2	11.39	11.65	-39.2	4,782	-0.82%
2022/11/21	4	11.10	0	0.00	11.10	4	4,542	0.09%
2022/11/18	0	0.00	1	11.20	11.20	-1	4,548	-0.02%
2022/11/17	8	11.05	5	11.10	11.15	3	4,498	0.07%
2022/11/16	30.3	11.20	0	0.00	11.05	30.3	4,444	0.68%
2022/11/15	11.6	11.24	15.1	11.30	11.35	-3.5	4,306	-0.08%
2022/11/14	6.1	11.26	5	11.30	11.30	1.1	4,141	0.03%
2022/11/11	3	11.36	7	11.35	11.35	-4	4,040	-0.10%
2022/11/10	20	11.30	5	11.40	11.25	15	3,963	0.38%
2022/11/09	0	11.40	5	11.45	11.45	-5	3,826	-0.13%
2022/11/08	5.1	11.35	7	11.39	11.35	-1.9	3,777	-0.05%
2022/11/07	0	0.00	15	11.17	11.25	-15	3,717	-0.40%
2022/11/04	6	11.01	0	0.00	11.05	6	3,659	0.16%
2022/11/03	5.1	11.00	5	11.10	11.10	0.1	3,638	0.00%
2022/11/02	5.1	11.05	5	11.15	11.15	0.1	3,593	0.00%
2022/11/01	1.2	11.05	0	0.00	11.05	1.2	3,528	0.03%
2022/10/31	8.1	11.00	0	0.00	11.10	8.1	3,436	0.24%
2022/10/28	8.3	10.97	0	0.00	11.00	8.3	3,385	0.25%
2022/10/27	7.3	11.17	0	0.00	11.20	7.3	3,253	0.22%
2022/10/25	10	11.18	26	11.22	11.20	-16	3,164	-0.51%
2022/10/24	6	11.21	0.3	11.30	11.25	5.7	3,199	0.18%
2022/10/21	10	11.30	10	11.35	11.35	0	3,190	0.00%
2022/10/20	33	11.02	20	11.26	11.30	13	3,167	0.41%
2022/10/19	15.6	11.17	10	11.30	11.30	5.6	3,012	0.19%
2022/10/18	7.5	11.22	5	11.30	11.40	2.5	2,993	0.08%
2022/10/17	5.1	11.20	6	11.30	11.30	-0.9	2,981	-0.03%
2022/10/14	8.7	11.29	5	11.35	11.40	3.7	2,951	0.12%
2022/10/13	12.4	11.22	5	11.45	11.45	7.4	2,951	0.25%
2022/10/12	15.2	11.33	10	11.38	11.45	5.2	2,928	0.18%
2022/10/11	30.1	11.29	6	11.42	11.45	24.1	2,929	0.82%
2022/10/07	1.2	11.72	0	0.00	11.65	1.2	2,883	0.04%
2022/10/04	2	11.75	5	11.65	11.75	-3	3,022	-0.10%
2022/10/03	10	11.55	5	11.65	11.65	5	3,042	0.16%
2022/09/29	4.1	11.35	0	0.00	11.45	4.1	2,984	0.14%
2022/09/28	3.3	11.68	0	0.00	11.60	3.3	2,933	0.11%
2022/09/27	1	12.05	0	0.00	12.05	1	2,856	0.04%
2022/09/26	2.2	12.26	1.6	12.24	12.20	0.6	2,900	0.02%
2022/09/23	0	0.00	0.7	12.55	12.45	-0.7	2,953	-0.02%
2022/09/22	10	12.44	0.7	12.50	12.45	9.3	3,024	0.31%
2022/09/21	8.2	12.56	0.3	12.60	12.55	7.9	3,122	0.25%
2022/09/20	4	12.70	0	0.00	12.70	4	3,178	0.13%
2022/09/19	3	12.75	5	12.80	12.70	-2	3,271	-0.06%
2022/09/16	20	12.74	6	12.89	12.70	14	3,310	0.42%
2022/09/15	3	12.80	18.3	12.87	12.95	-15.3	3,159	-0.48%
2022/09/14	20.2	12.79	5	12.85	12.85	15.2	3,202	0.47%
2022/09/13	2	12.90	9	12.95	12.95	-7	3,234	-0.22%
2022/09/12	8.3	12.83	5	12.90	12.90	3.3	3,264	0.10%
2022/09/08	1	12.85	5	12.95	12.90	-4	3,564	-0.11%
2022/09/07	17.2	12.84	0	0.00	12.85	17.2	3,611	0.48%
2022/09/06	0.5	13.15	0	0.00	13.10	0.5	3,670	0.01%
2022/09/05	2	13.20	1.1	13.15	13.15	0.9	3,782	0.02%
2022/09/02	5	13.20	0	0.00	13.20	5	3,854	0.13%
2022/09/01	12	13.20	5	13.25	13.20	7	3,863	0.18%
2022/08/31	0	0.00	5	13.30	13.35	-5	3,866	-0.13%
2022/08/29	17	13.16	0	0.00	13.15	17	3,872	0.44%
2022/08/26	17	13.28	5	13.35	13.20	12	3,826	0.31%
2022/08/25	26.1	13.22	0	0.00	13.20	26.1	3,776	0.69%
2022/08/24	10.3	13.25	5	13.35	13.30	5.3	3,774	0.14%
2022/08/23	11.2	13.38	0.4	13.50	13.35	10.8	3,752	0.29%
2022/08/22	5	13.45	0	0.00	13.55	5	3,754	0.13%
2022/08/19	3.7	13.59	0	0.00	13.55	3.7	3,746	0.10%
2022/08/18	0	0.00	0.3	13.70	13.70	-0.3	3,718	-0.01%
2022/08/17	1	13.70	1	13.75	13.65	0	3,747	0.00%
2022/08/16	2.2	13.56	7	13.67	13.70	-4.8	3,758	-0.13%
2022/08/15	1.2	13.74	0	0.00	13.65	1.2	3,751	0.03%
2022/08/12	0	0.00	20.1	13.76	13.75	-20.1	3,750	-0.53%
2022/08/11	2	13.65	10	13.65	13.65	-8	3,766	-0.21%
2022/08/10	13	13.41	3	13.45	13.45	10	3,773	0.27%
2022/08/09	0.1	13.30	0	0.00	13.20	0.1	3,765	0.00%
2022/08/05	1	13.20	0	0.00	13.20	1	3,834	0.03%
2022/08/04	14.7	13.16	0	0.00	13.30	14.7	3,916	0.38%
2022/08/03	10	13.30	10	13.30	13.30	0	3,941	0.00%
2022/08/02	3.7	13.35	0	0.00	13.35	3.7	4,008	0.09%
2022/08/01	0	13.45	0	0.00	13.55	0	4,068	0.00%
2022/07/29	1	14.05	0	0.00	14.10	1	4,091	0.02%
2022/07/28	1.6	13.94	2	13.95	13.95	-0.4	4,054	-0.01%
2022/07/26	0.1	13.70	0	0.00	13.60	0.1	4,060	0.00%
2022/07/25	2	13.63	0	0.00	13.65	2	4,076	0.05%
2022/07/21	0.1	13.20	0	0.00	13.25	0.1	4,189	0.00%
2022/07/20	2	13.20	0	0.00	13.15	2	4,242	0.05%
2022/07/19	0.2	13.15	0.2	13.15	13.10	-0.1	4,326	0.00%
2022/07/18	0.2	12.85	0	0.00	12.80	0.2	4,336	0.00%
2022/07/15	2	12.65	0	0.00	12.60	2	4,334	0.05%
2022/07/14	0.1	12.90	0	0.00	12.85	0.1	4,339	0.00%
2022/07/13	0.1	13.00	0	0.00	12.85	0.1	4,365	0.00%
2022/07/12	3	12.85	100	12.70	12.80	-97	4,407	-2.20%
2022/07/11	1	13.30	0	0.00	13.30	1	4,356	0.02%
2022/07/08	1	13.60	0	0.00	13.60	1	4,390	0.02%
2022/07/07	0	0.00	1	13.55	13.50	-1	4,461	-0.02%
2022/07/06	11.1	13.45	0.2	13.45	13.30	11	4,529	0.24%
2022/07/05	1	13.75	0	0.00	13.75	1	4,785	0.02%
2022/07/04	2.1	13.70	0	0.00	13.60	2.1	4,827	0.04%
2022/07/01	2	14.25	0	0.00	14.05	2	4,968	0.04%
2022/06/30	0	0.00	1	14.45	14.55	-1	5,074	-0.02%
2022/06/29	11.2	14.75	0	0.00	14.80	11.2	5,078	0.22%
2022/06/27	1	15.75	0	0.00	15.80	1	5,114	0.02%
2022/06/24	1	15.70	4	15.70	15.75	-3	5,072	-0.06%
2022/06/23	0.1	15.60	0	0.00	15.65	0.1	5,078	0.00%
2022/06/22	0	0.00	1	15.65	15.65	-1	5,096	-0.02%
2022/06/17	2	15.80	9	15.84	15.75	-7	5,201	-0.13%
2022/06/16	0	0.00	14	16.17	16.00	-14	4,960	-0.28%
2022/06/15	1.1	16.09	14	16.09	16.05	-12.9	5,055	-0.26%
2022/06/14	2.1	15.89	0	0.00	15.85	2.1	5,074	0.04%
2022/06/13	2	15.55	1	15.55	15.50	1	5,047	0.02%
2022/06/10	1	15.55	0	0.00	15.65	1	5,252	0.02%
2022/06/06	0.1	15.55	0	0.00	15.50	0.1	5,557	0.00%
2022/06/01	1.1	15.60	0	0.00	15.50	1.1	5,911	0.02%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	1	15.60	0.4	15.55	15.65	0.6	5,884	0.01%
2022/05/27	1	15.35	0	0.00	15.40	1	5,887	0.02%
2022/05/26	2.1	15.30	0	0.00	15.30	2.1	5,909	0.03%
2022/05/24	2	15.40	0	0.00	15.40	2	6,039	0.03%
2022/05/23	0.1	15.45	0	0.00	15.50	0.1	6,052	0.00%
2022/05/19	1	15.45	0	0.00	15.50	1	6,120	0.02%
2022/05/17	18.1	15.51	1	15.60	15.60	17.1	6,169	0.28%
2022/05/16	0.1	15.35	0	0.00	15.40	0.1	6,177	0.00%
2022/05/13	0.1	15.25	0	0.00	15.30	0.1	6,179	0.00%
2022/05/12	2	15.25	0	0.00	15.15	2	6,249	0.03%
2022/05/11	0	0.00	5	15.65	15.60	-5	6,211	-0.08%
2022/05/10	10.1	15.54	0	0.00	15.65	10.1	6,207	0.16%
2022/05/09	11.1	15.61	100	15.65	15.60	-88.9	6,207	-1.43%
2022/05/06	2	15.85	0	0.00	15.85	2	6,209	0.03%
2022/05/04	2.1	16.00	20.1	15.98	15.95	-18.1	6,276	-0.29%
2022/05/03	1.1	16.00	0	0.00	16.00	1.1	6,291	0.02%
2022/04/29	43	16.05	0	0.00	16.05	43	6,369	0.68%
2022/04/28	10	15.90	0	0.00	16.05	10	6,439	0.16%
2022/04/27	11.1	15.95	2	15.95	15.95	9.1	6,440	0.14%
2022/04/26	1.1	16.01	0	0.00	16.00	1.1	6,411	0.02%
2022/04/25	1.4	15.99	1	15.95	16.00	0.4	6,404	0.01%
2022/04/22	0.4	16.15	0.2	16.17	16.20	0.2	6,333	0.00%
2022/04/21	0	0.00	0.3	16.15	16.15	-0.3	6,434	0.00%
2022/04/20	2	16.08	0	0.00	16.10	2	6,593	0.03%
2022/04/19	2	16.10	0	0.00	16.10	2	6,729	0.03%
2022/04/18	3	15.98	8	16.00	16.05	-5	6,782	-0.07%
2022/04/15	2	16.25	0	0.00	16.20	2	6,705	0.03%
2022/04/14	1	16.25	3	16.25	16.25	-2	6,730	-0.03%
2022/04/13	8	16.35	0	0.00	16.40	8	6,677	0.12%
2022/04/12	130	16.33	3	16.30	16.40	127	6,615	1.92%	大買/鉅額交易
2022/04/11	32	16.65	125	16.55	16.50	-93	6,526	-1.43%	大賣/
2022/04/08	2	17.00	0.2	17.05	17.10	1.8	6,232	0.03%
2022/04/07	13	17.13	5	17.07	16.90	8	6,245	0.13%
2022/04/06	10	17.08	3.3	17.03	17.20	6.7	6,050	0.11%
2022/04/01	1	16.85	1	16.70	16.90	0	5,936	0.00%
2022/03/31	9	16.75	2.6	16.71	16.75	6.4	5,868	0.11%
2022/03/30	5	16.54	14	16.56	16.55	-9	5,717	-0.16%
2022/03/29	122	16.45	1	16.45	16.50	121	5,661	2.14%	大買/鉅額交易
2022/03/28	5	16.40	100	16.35	16.40	-95	5,615	-1.69%
2022/03/25	3.1	16.48	3	16.45	16.45	0.1	5,570	0.00%
2022/03/24	3	16.47	4	16.40	16.50	-1	5,559	-0.02%
2022/03/23	5	16.47	3	16.45	16.50	2	5,605	0.04%
2022/03/22	1	16.35	24	16.25	16.35	-23	5,503	-0.42%
2022/03/21	6	16.39	0	0.00	16.35	6	5,486	0.11%
2022/03/18	6.1	16.42	0.1	16.35	16.30	6	5,434	0.11%
2022/03/17	1	16.05	0	0.00	16.10	1	5,347	0.02%
2022/03/16	16	15.85	1	15.85	15.90	15	5,266	0.28%
2022/03/15	9	15.76	3.7	15.76	15.85	5.3	5,188	0.10%
2022/03/14	2	15.05	2	15.00	15.05	0	4,952	0.00%
2022/03/11	0	0.00	1	14.95	14.90	-1	4,961	-0.02%
2022/03/10	11	15.00	41	14.97	15.00	-30	4,963	-0.60%
2022/03/09	17.1	14.80	44	14.76	14.80	-26.9	4,907	-0.55%
2022/03/08	5.5	15.11	0	0.00	15.05	5.5	4,722	0.12%
2022/03/07	4	15.60	0	0.00	15.65	4	4,507	0.09%
2022/03/04	0	15.90	0	0.00	15.85	0	4,430	0.00%
2022/03/03	20	15.95	0	0.00	15.95	20	4,464	0.45%
2022/02/25	2	15.80	0	0.00	15.80	2	4,541	0.04%
2022/02/24	5	15.85	11	15.86	15.85	-6	4,502	-0.13%
2022/02/23	3	15.95	0	16.00	15.95	3	4,437	0.07%
2022/02/22	3	15.98	0	0.00	15.95	3	4,507	0.07%
2022/02/21	0.1	16.00	107	16.05	16.05	-106.9	4,685	-2.28%	大賣/鉅額交易
2022/02/18	0	0.00	20	15.95	16.00	-20	4,806	-0.42%
2022/02/17	4	16.00	37	15.96	16.00	-33	4,797	-0.69%
2022/02/15	1	16.00	2	16.00	16.00	-1	4,876	-0.02%
2022/02/14	31	16.03	20	16.03	16.05	11	4,893	0.22%
2022/02/11	17	16.10	9.8	16.11	16.15	7.2	4,788	0.15%
2022/02/09	0	16.20	21	16.15	16.20	-21	4,772	-0.44%
2022/02/07	4	15.98	1	15.95	16.05	3	4,660	0.06%
2022/01/26	3.2	15.97	10	15.95	15.95	-6.8	4,572	-0.15%
2022/01/25	9.3	15.90	20	15.90	15.90	-10.7	4,555	-0.23%
2022/01/24	4	15.83	0	0.00	15.95	4	4,533	0.09%
2022/01/21	10.3	16.00	0	0.00	16.00	10.3	4,447	0.23%
2022/01/20	16	16.15	0	0.00	16.15	16	4,347	0.37%
2022/01/18	0	0.00	0.2	16.30	16.25	-0.2	4,274	0.00%
2022/01/17	0	0.00	1	16.20	16.20	-1	4,236	-0.02%
2022/01/14	0	0.00	4	16.30	16.30	-4	4,205	-0.10%
2022/01/13	31	16.30	36	16.30	16.35	-5	4,182	-0.12%
2022/01/12	19	16.25	14	16.17	16.15	5	4,056	0.12%
2022/01/11	1	16.00	40	16.00	15.95	-39	3,918	-1.00%
2022/01/10	100	15.90	13.3	15.90	15.95	86.7	3,903	2.22%
2022/01/06	2.1	15.90	0	15.95	15.90	2.1	4,006	0.05%
2022/01/04	1.4	16.00	10	16.00	15.95	-8.6	4,036	-0.21%
2022/01/03	10	16.00	10	16.00	15.95	0	4,067	0.00%
2021/12/30	0	0.00	6	16.00	16.05	-6	4,118	-0.15%
2021/12/29	0	0.00	2	15.98	15.95	-2	4,119	-0.05%
2021/12/28	0	0.00	3	15.88	15.90	-3	4,114	-0.07%
2021/12/27	0	0.00	2	15.85	15.85	-2	4,128	-0.05%
2021/12/24	0.1	15.90	20	15.85	15.85	-19.9	4,189	-0.47%
2021/12/23	1.4	15.81	0	15.90	15.85	1.4	4,229	0.03%
2021/12/22	41.3	15.85	0	0.00	15.80	41.3	4,254	0.97%
2021/12/21	2	15.80	2	15.85	15.80	0	4,287	0.00%
2021/12/17	100	15.85	0	0.00	15.85	100	4,251	2.35%
2021/12/16	2	15.90	0	0.00	15.85	2	4,225	0.05%
2021/12/14	15	16.00	0	0.00	15.95	15	4,220	0.36%
2021/12/10	1	16.00	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	0	0.00	0.4	15.95	15.90	-0.4	4,185	-0.01%
2021/12/07	0.4	15.90	0	0.00	15.90	0.4	4,153	0.01%
2021/12/06	0	0.00	5.1	15.85	15.85	-5.1	4,195	-0.12%
2021/12/02	3	15.90	0	0.00	15.90	3	4,189	0.07%
2021/12/01	171.4	15.90	0	0.00	15.90	171.4	4,196	4.08%	大買/鉅額交易
2021/11/30	9	15.84	1.1	15.86	16.00	7.9	4,212	0.19%
2021/11/29	3	15.85	0	0.00	15.85	3	4,198	0.07%
2021/11/24	0	0.00	3	16.10	16.20	-3	4,139	-0.07%
2021/11/23	1	16.05	0	0.00	16.00	1	4,080	0.02%
2021/11/22	0	0.00	4	16.05	16.10	-4	4,063	-0.10%
2021/11/19	3	16.15	8.3	16.20	16.15	-5.3	4,034	-0.13%
2021/11/18	14	16.23	9	16.26	16.40	5	3,946	0.13%
2021/11/17	31	15.90	2.7	15.92	16.00	28.3	3,741	0.76%
2021/11/15	1	15.75	1	15.75	15.80	0	3,607	0.00%
2021/11/12	0	0.00	0.9	15.80	15.85	-0.9	3,550	-0.03%
2021/11/11	2	15.73	0.7	15.80	15.75	1.3	3,563	0.04%
2021/11/10	11	15.70	1	15.70	15.75	10	3,542	0.28%
2021/11/09	3.1	15.72	0	0.00	15.75	3.1	3,524	0.09%
2021/11/08	1.7	15.76	0.1	15.84	15.75	1.5	3,523	0.04%
2021/11/05	10	15.75	0	0.00	15.80	10	3,492	0.29%
2021/10/28	10	15.90	0	0.00	15.95	10	3,517	0.28%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/25	1	15.90	1	15.90	15.95	0	3,639	0.00%
2021/10/21	0	0.00	9	15.91	15.80	-9	4,091	-0.22%
2021/10/19	0	0.00	0.1	16.05	16.00	-0.1	4,131	0.00%
2021/10/18	0	0.00	2	16.05	16.05	-2	4,183	-0.05%
2021/10/15	18	15.90	17	15.92	15.95	1	4,172	0.02%
2021/10/13	10	15.60	0	0.00	15.55	10	4,113	0.24%
2021/10/12	2	15.55	0	0.00	15.55	2	4,197	0.05%
2021/10/08	1	15.55	1	15.60	15.55	0	4,280	0.00%
2021/10/07	2	15.55	2	15.55	15.55	0	4,296	0.00%
2021/10/06	6	15.51	1	15.50	15.45	5	4,319	0.12%
2021/10/05	14	15.89	0	0.00	15.90	14	4,348	0.32%
2021/10/04	1	15.95	0	0.00	16.00	1	4,300	0.02%
2021/10/01	5	15.92	0	0.00	15.95	5	4,371	0.11%
2021/09/30	1	16.00	0	0.00	16.15	1	4,310	0.02%
2021/09/29	0.2	16.00	0	0.00	15.95	0.2	4,248	0.01%
2021/09/28	0.4	16.00	1	16.00	16.00	-0.6	4,223	-0.01%
2021/09/27	1.1	15.95	1	16.00	16.00	0.1	4,193	0.00%
2021/09/24	2.5	15.86	0	0.00	15.85	2.5	4,172	0.06%
2021/09/23	1	15.75	0	0.00	15.75	1	4,190	0.02%
2021/09/22	0.6	15.80	0	0.00	15.70	0.6	4,215	0.01%
2021/09/15	1	15.85	0	0.00	15.90	1	4,193	0.02%
2021/09/14	100	15.90	112	15.85	15.85	-12	4,198	-0.29%	大賣/
2021/09/13	1	15.80	0	0.00	15.85	1	4,206	0.02%
2021/09/10	0	0.00	3	15.80	15.80	-3	4,219	-0.07%
2021/09/08	4	15.81	0	0.00	15.80	4	4,329	0.09%
2021/09/07	1	15.95	1	15.95	16.00	0	4,298	0.00%
2021/09/06	4	16.04	0	0.00	16.00	4	4,360	0.09%
2021/09/03	12	16.05	0	0.00	16.10	12	4,349	0.28%
2021/09/02	11	16.11	0	0.00	16.05	11	4,431	0.25%
2021/09/01	0	0.00	1	16.35	16.30	-1	4,557	-0.02%
2021/08/31	2.4	16.16	0	0.00	16.05	2.4	4,703	0.05%
2021/08/30	0	0.00	2	16.13	16.20	-2	4,736	-0.04%
2021/08/27	16	16.01	0	0.00	16.05	16	4,742	0.34%
2021/08/26	6	15.95	0	0.00	15.90	6	4,735	0.13%
2021/08/23	6	15.76	0	0.00	15.85	6	4,818	0.12%
2021/08/20	10	15.85	0	0.00	15.75	10	4,884	0.20%
2021/08/18	17	15.70	12	15.84	16.00	5	4,973	0.10%
2021/08/17	3.1	15.87	4	15.90	15.85	-0.9	4,977	-0.02%
2021/08/16	23.1	16.00	5	15.95	16.00	18.1	4,997	0.36%
2021/08/11	15	16.36	5	16.35	16.45	10	5,142	0.19%
2021/08/10	12	16.35	1	16.35	16.35	11	5,278	0.21%
2021/08/09	0.1	16.50	1	16.45	16.45	-0.9	5,612	-0.02%
2021/08/05	5	16.35	0	0.00	16.40	5	6,025	0.08%
2021/08/03	2	16.35	0	0.00	16.35	2	6,922	0.03%
2021/07/30	2	16.35	1	16.35	16.45	1	7,394	0.01%
2021/07/29	2.2	16.31	2	16.35	16.35	0.2	7,496	0.00%
2021/07/28	0	0.00	1	16.30	16.30	-1	7,555	-0.01%
2021/07/27	2.2	16.41	40	16.45	16.40	-37.8	7,803	-0.48%
2021/07/26	49	17.48	0	0.00	17.45	49	7,769	0.63%
2021/07/23	1	17.50	0	0.00	17.50	1	7,639	0.01%
2021/07/22	2.3	17.50	0	0.00	17.55	2.3	7,705	0.03%
2021/07/21	4	17.54	51	17.55	17.50	-47	7,686	-0.61%
2021/07/20	0.1	17.50	5	17.55	17.50	-5	7,753	-0.06%
2021/07/19	1	17.50	1	17.65	17.65	0	7,812	0.00%
2021/07/16	51	17.50	33.2	17.45	17.55	17.8	7,918	0.22%
2021/07/15	0	0.00	3	17.28	17.30	-3	7,908	-0.04%
2021/07/14	8	17.10	2	17.10	17.10	6	7,912	0.08%
2021/07/13	9	17.09	0	17.10	17.05	9	8,084	0.11%
2021/07/12	0	0.00	6	17.05	17.00	-6	8,148	-0.07%
2021/07/08	0	0.00	52	16.87	16.80	-52	8,393	-0.62%
2021/07/06	1.3	16.51	5	16.50	16.55	-3.7	8,910	-0.04%
2021/07/05	0	0.00	2.2	16.45	16.50	-2.2	9,005	-0.02%
2021/07/02	5	16.35	1	16.35	16.40	4	9,102	0.04%
2021/07/01	11	16.44	0	16.50	16.35	11	9,166	0.12%
2021/06/30	20	16.50	1	16.50	16.50	19	9,306	0.20%
2021/06/23	6	16.30	1	16.30	16.30	5	9,998	0.05%
2021/06/22	0	0.00	35	16.20	16.20	-35	10,304	-0.34%
2021/06/18	2	16.25	0	0.00	16.30	2	10,631	0.02%
2021/06/17	0.5	16.45	0	0.00	16.40	0.5	10,576	0.01%
2021/06/16	1	16.40	1	16.40	16.45	0	10,667	0.00%
2021/06/15	3	16.43	40	16.50	16.55	-37	10,656	-0.35%
2021/06/11	2.1	16.35	0	0.00	16.40	2.1	10,684	0.02%
2021/06/10	10	16.30	0	0.00	16.30	10	10,767	0.09%
2021/06/09	7	16.48	0	0.00	16.30	7	10,770	0.06%
2021/06/08	6.1	16.63	0	0.00	16.65	6.1	10,836	0.06%
2021/06/07	1	16.95	0	0.00	16.90	1	11,068	0.01%
2021/06/04	1	17.10	1	17.10	17.10	0	11,370	0.00%
2021/06/03	0	0.00	0	17.15	17.15	0	11,801	0.00%
2021/06/02	6	17.18	0	0.00	17.20	6	11,834	0.05%
2021/05/28	0	0.00	4	17.05	17.10	-4	11,903	-0.03%
2021/05/27	0	0.00	10	16.85	16.90	-10	11,930	-0.08%
2021/05/26	1	16.90	0	0.00	16.90	1	11,959	0.01%
2021/05/25	1	16.75	0	0.00	16.80	1	12,054	0.01%
2021/05/24	11	16.75	0	0.00	16.75	11	12,137	0.09%
2021/05/21	5	16.77	0	0.00	16.85	5	12,176	0.04%
2021/05/20	0	0.00	1.1	16.66	16.70	-1.1	12,135	-0.01%
2021/05/19	3	16.63	1	16.65	16.65	2	12,094	0.02%
2021/05/18	3	16.45	1	16.60	16.70	2	12,047	0.02%
2021/05/17	12	15.95	7	15.74	15.70	5	12,157	0.04%
2021/05/14	2	16.63	1	16.75	16.80	1	11,833	0.01%
2021/05/13	3	16.68	1	16.55	16.60	2	11,706	0.02%
2021/05/12	83.1	16.74	0	0.00	16.55	83.1	11,415	0.73%
2021/05/11	20	17.87	14	18.01	17.70	6	10,777	0.06%
2021/05/10	3	18.15	34	18.14	18.15	-31	10,583	-0.29%
2021/05/07	1	17.95	31.6	17.89	18.00	-30.6	10,427	-0.29%
2021/05/06	1	17.60	3.2	17.56	17.55	-2.2	10,219	-0.02%
2021/05/05	20	17.35	2	17.45	17.35	18	10,142	0.18%
2021/05/04	18	16.96	0	0.00	17.20	18	10,070	0.18%
2021/05/03	2.8	17.63	10	17.85	17.40	-7.2	9,786	-0.07%
2021/04/29	1	17.65	0	0.00	17.70	1	9,643	0.01%
2021/04/28	1.2	17.78	12	17.74	17.75	-10.8	9,576	-0.11%
2021/04/27	10	17.35	0.5	17.40	17.40	9.5	9,561	0.10%
2021/04/26	2	17.30	200	17.40	17.45	-198	9,534	-2.08%	大賣/鉅額交易
2021/04/23	11	17.02	2	17.10	17.15	9	9,515	0.09%
2021/04/22	203	17.20	3	17.35	17.20	200	9,460	2.11%	大買/鉅額交易
2021/04/21	2	17.30	4.3	17.33	17.35	-2.3	9,293	-0.03%
2021/04/20	2	17.33	0	0.00	17.30	2	9,307	0.02%
2021/04/19	1	17.20	44	17.33	17.40	-43	9,301	-0.46%
2021/04/16	3	16.95	1	17.00	17.00	2	9,234	0.02%
2021/04/15	0	0.00	2	16.78	16.75	-2	9,318	-0.02%
2021/04/14	17	16.45	1	16.65	16.60	16	9,248	0.17%
2021/04/13	32	16.61	108	16.70	16.55	-76	9,162	-0.83%	大賣/
2021/04/12	22	16.73	10	16.61	16.75	12	8,896	0.13%
2021/04/09	16	16.95	2	16.95	17.00	14	8,653	0.16%
2021/04/08	7	16.96	3	17.00	17.05	4	8,649	0.05%
2021/04/07	6	17.04	12	17.05	17.10	-6	8,705	-0.07%
2021/04/06	1	17.10	0	0.00	17.10	1	8,635	0.01%
2021/04/01	5.5	16.81	0	0.00	16.95	5.5	8,498	0.06%
2021/03/30	1	16.35	0	0.00	16.45	1	8,147	0.01%
2021/03/29	8	16.36	3	16.45	16.40	5	8,063	0.06%
2021/03/26	67	16.37	2	16.38	16.40	65	7,982	0.81%
2021/03/25	20.5	16.31	9	16.21	16.40	11.5	7,829	0.15%
2021/03/24	13.5	15.86	20.2	16.04	15.90	-6.7	7,526	-0.09%
2021/03/22	6	15.03	2	15.05	15.10	4	7,169	0.06%
2021/03/19	3	14.95	0.3	15.00	14.95	2.7	7,233	0.04%
2021/03/18	3	15.05	2	15.10	15.05	1	7,388	0.01%
2021/03/17	51	15.05	1	15.10	15.05	50	7,447	0.67%
2021/03/16	0	0.00	1	15.15	15.25	-1	7,408	-0.01%
2021/03/15	2	15.08	7.3	14.97	15.10	-5.3	7,356	-0.07%
2021/03/12	14	14.66	1	14.80	14.85	13	7,324	0.18%
2021/03/11	29.3	15.23	40	15.32	14.95	-10.7	7,113	-0.15%
2021/03/10	2.4	15.16	32	15.00	15.15	-29.6	6,713	-0.44%
2021/03/09	25	14.57	55.5	14.47	14.65	-30.5	6,400	-0.48%
2021/03/08	60	13.86	0	0.00	13.90	60	5,951	1.01%
2021/03/05	2	13.85	0	0.00	13.90	2	5,918	0.03%
2021/03/04	0	0.00	2	13.85	13.85	-2	5,939	-0.03%
2021/03/03	1.1	13.77	12	13.78	13.90	-10.9	5,909	-0.18%
2021/03/02	10	13.90	22	13.88	13.80	-12	5,844	-0.21%
2021/02/26	2	13.78	0	0.00	13.90	2	5,779	0.03%
2021/02/25	0	0.00	0.5	13.85	13.95	-0.5	5,673	-0.01%
2021/02/24	0.6	13.80	10	13.75	13.70	-9.4	5,614	-0.17%
2021/02/23	10	13.40	1	13.50	13.55	9	5,494	0.16%
2021/02/19	0	0.00	10.2	13.30	13.25	-10.2	5,455	-0.19%
2021/02/18	1	13.30	1.2	13.40	13.40	-0.2	5,449	0.00%
2021/02/17	3	13.20	13	13.24	13.35	-10	5,446	-0.18%
2021/02/04	0	0.00	8	12.80	12.85	-8	5,165	-0.15%
2021/02/02	1.5	12.75	1	12.75	12.75	0.5	5,311	0.01%
2021/02/01	0	0.00	4	12.59	12.70	-4	5,364	-0.07%
2021/01/29	10	12.55	1	12.70	12.60	9	5,363	0.17%
2021/01/28	5	12.59	30	12.50	12.65	-25	5,313	-0.47%
2021/01/27	4	12.68	2	12.73	12.70	2	5,227	0.04%
2021/01/26	0	0.00	3	12.70	12.70	-3	5,203	-0.06%
2021/01/25	3	12.75	2	12.75	12.80	1	5,185	0.02%
2021/01/22	3	12.80	2	12.75	12.80	1	5,135	0.02%
2021/01/21	10.8	12.80	0	0.00	12.85	10.8	5,091	0.21%
2021/01/20	7	12.86	5	12.85	12.80	2	5,066	0.04%
2021/01/19	0	0.00	10	13.05	13.05	-10	4,897	-0.20%
2021/01/18	10	13.00	0	0.00	13.05	10	4,927	0.20%
2021/01/14	6	13.30	4	13.30	13.35	2	4,886	0.04%
2021/01/13	2.2	13.26	3	13.28	13.30	-0.8	4,875	-0.02%
2021/01/12	0	0.00	1	13.25	13.10	-1	4,766	-0.02%
2021/01/11	15	13.38	11	13.35	13.35	4	4,671	0.09%
2021/01/08	0	0.00	2	13.08	13.15	-2	4,520	-0.04%
2021/01/07	0	0.00	3	12.83	12.80	-3	4,307	-0.07%
2021/01/06	17	12.80	1	12.80	12.75	16	4,259	0.38%
2021/01/05	1	12.95	83	12.95	13.00	-82	4,111	-1.99%
2021/01/04	1	12.95	2.2	12.92	13.05	-1.2	4,097	-0.03%
2020/12/31	8	12.93	0	0.00	12.85	8	3,996	0.20%
2020/12/30	10	12.82	36	12.81	13.00	-26	3,902	-0.67%
2020/12/29	2	12.65	0	0.00	12.70	2	3,740	0.05%
2020/12/28	1	12.65	2	12.70	12.65	-1	3,743	-0.03%
2020/12/25	3	12.67	0	0.00	12.70	3	3,756	0.08%
2020/12/24	1	12.60	0	0.00	12.65	1	3,792	0.03%
2020/12/23	1	12.55	2	12.60	12.60	-1	3,819	-0.03%
2020/12/22	1	12.60	0	0.00	12.60	1	3,840	0.03%
2020/12/18	0	0.00	10	12.65	12.70	-10	3,941	-0.25%
2020/12/17	0	0.00	2.1	12.60	12.65	-2.1	3,955	-0.05%
2020/12/15	4	12.56	0	0.00	12.70	4	3,958	0.10%
2020/12/14	26	12.72	17	12.71	12.85	9	3,911	0.23%
2020/12/11	2	12.20	8	12.18	12.25	-6	3,659	-0.16%
2020/12/10	0	0.00	3	12.05	12.10	-3	3,567	-0.08%
2020/12/09	0	0.00	10	12.05	12.10	-10	3,512	-0.28%
2020/12/08	1	12.05	0	0.00	12.05	1	3,489	0.03%
2020/12/07	42	12.10	1	12.05	12.10	41	3,486	1.18%
2020/12/04	0	0.00	2	12.05	12.10	-2	3,519	-0.06%
2020/12/03	3	12.05	0	0.00	12.00	3	3,547	0.08%
2020/12/02	44	12.05	0	0.00	12.05	44	3,519	1.25%
2020/11/27	2	12.05	0	0.00	12.10	2	3,511	0.06%
2020/11/26	0	0.00	2	12.05	12.10	-2	3,495	-0.06%
2020/11/25	2	12.00	2	12.05	12.05	0	3,506	0.00%
2020/11/24	2	12.00	0	0.00	12.00	2	3,480	0.06%
2020/11/23	3	11.90	0	0.00	12.00	3	3,472	0.09%
2020/11/19	3	11.95	0	0.00	12.00	3	3,394	0.09%
2020/11/12	10	12.00	0	0.00	12.00	10	3,394	0.29%
2020/11/11	0	0.00	3	12.03	12.05	-3	3,390	-0.09%
2020/11/10	0	0.00	30	12.01	11.95	-30	3,300	-0.91%
2020/11/09	0	0.00	0	11.95	11.95	0	3,265	0.00%
2020/11/04	26	11.78	1	11.80	11.80	25	3,399	0.74%
2020/11/03	2	11.78	0	0.00	11.75	2	3,423	0.06%
2020/11/02	0.9	11.80	0	0.00	11.80	0.9	3,456	0.03%
2020/10/30	0	0.00	8	11.75	11.75	-8	3,500	-0.23%
2020/10/29	5	11.75	0	0.00	11.85	5	3,519	0.14%
2020/10/28	0	0.00	0.3	11.90	11.85	-0.3	3,524	-0.01%
2020/10/26	0	0.00	53	12.00	12.00	-53	3,523	-1.50%
2020/10/22	0	0.00	30	11.95	11.95	-30	3,549	-0.85%
2020/10/21	10	11.65	0	0.00	11.75	10	3,511	0.28%
2020/10/13	0	0.00	22.6	11.60	11.70	-22.6	3,703	-0.61%
2020/10/07	5	11.70	0	0.00	11.75	5	4,148	0.12%
2020/09/29	0	0.00	1	11.65	11.75	-1	4,814	-0.02%
2020/09/28	2	11.50	0	0.00	11.55	2	4,930	0.04%
2020/09/24	8	11.43	0	0.00	11.40	8	5,076	0.16%
2020/09/23	3	11.63	1	11.65	11.65	2	5,088	0.04%
2020/09/21	1	11.90	0	0.00	11.90	1	5,042	0.02%
2020/09/18	2	11.95	0	0.00	11.95	2	5,041	0.04%
2020/09/17	21	11.93	7.1	11.90	11.95	13.9	5,049	0.28%
2020/09/11	1	11.80	5	11.80	11.85	-4	5,094	-0.08%
2020/09/10	0	0.00	4	11.86	11.90	-4	5,093	-0.08%
2020/09/09	0	0.00	2	11.65	11.80	-2	5,100	-0.04%
2020/09/08	0	0.00	1	11.65	11.65	-1	5,106	-0.02%
2020/09/07	2	11.50	0	0.00	11.55	2	5,172	0.04%
2020/09/04	3	11.43	1	11.50	11.50	2	5,230	0.04%
2020/09/02	1	11.55	0	0.00	11.55	1	5,304	0.02%
2020/09/01	1	11.60	0	0.00	11.60	1	5,338	0.02%
2020/08/28	0	0.00	1	11.55	11.60	-1	5,441	-0.02%
2020/08/27	2	11.50	2	11.50	11.60	0	5,551	0.00%
2020/08/26	2	11.60	0	0.00	11.55	2	5,583	0.04%
2020/08/24	12	11.50	0	0.00	11.55	12	5,831	0.21%
2020/08/20	2	11.50	0	0.00	11.50	2	5,880	0.03%
2020/08/19	2	11.70	0	0.00	11.70	2	5,830	0.03%
2020/08/17	1	11.70	1	11.70	11.70	0	5,927	0.00%
2020/08/14	0	0.00	0	11.80	11.75	0	5,968	0.00%
2020/08/13	3	11.75	6	11.80	11.75	-3	6,014	-0.05%
2020/08/12	2	11.70	0	0.00	11.80	2	6,014	0.03%
2020/08/11	2	11.90	15	11.90	11.90	-13	5,994	-0.22%
2020/08/10	4	11.85	0	0.00	11.80	4	5,941	0.07%
2020/08/05	1	11.60	0	0.00	11.70	1	5,924	0.02%
2020/07/28	14	11.20	0	0.00	11.25	14	6,117	0.23%
2020/07/27	12	11.37	0	0.00	11.35	12	6,113	0.20%
2020/07/24	11	11.50	0	0.00	11.45	11	6,091	0.18%
2020/07/23	1	11.60	0	0.00	11.60	1	6,056	0.02%
2020/07/22	4	11.66	0.1	11.70	11.70	3.9	6,070	0.07%
2020/07/21	0	0.00	8.8	11.68	11.70	-8.8	6,076	-0.15%
2020/07/17	0	0.00	10	11.70	11.65	-10	5,994	-0.17%
2020/07/16	0	0.00	15	11.75	11.75	-15	6,035	-0.25%
2020/07/15	2	11.60	4	11.54	11.75	-2	6,034	-0.03%
2020/07/14	2	11.45	4	11.45	11.45	-2	5,969	-0.03%
2020/07/13	4	12.18	5	12.20	12.20	-1	5,788	-0.02%
2020/07/10	1	12.10	20	12.10	12.10	-19	5,545	-0.34%
2020/07/07	9.7	12.10	10	12.10	12.10	-0.3	5,295	-0.01%
2020/07/06	4	12.10	0	12.25	12.25	4	5,198	0.08%
2020/07/03	0.4	12.00	34	11.97	12.00	-33.6	5,080	-0.66%
2020/07/02	0	0.00	10	11.95	11.95	-10	5,050	-0.20%
2020/07/01	0	0.00	35	11.85	11.85	-35	4,969	-0.70%
2020/06/29	5	11.70	0	0.00	11.75	5	4,965	0.10%
2020/06/24	5	11.75	0	0.00	11.80	5	4,982	0.10%
2020/06/22	3	11.75	0	0.00	11.85	3	5,070	0.06%
2020/06/19	0	0.00	2	11.85	11.85	-2	5,190	-0.04%
2020/06/18	3	11.77	0	0.00	11.75	3	5,356	0.06%
2020/06/16	8	11.85	0	0.00	11.85	8	5,713	0.14%
2020/06/15	5	11.70	32	11.73	11.75	-27	5,852	-0.46%
2020/06/12	17	11.47	1	11.61	11.60	16	5,896	0.27%
2020/06/10	0	0.00	170	11.80	11.85	-170	5,920	-2.87%	大賣/鉅額交易
2020/06/09	62	11.75	5	11.80	11.75	57	6,047	0.94%
2020/06/08	10	11.75	1.1	11.75	11.75	9	6,161	0.15%
2020/06/05	20	11.65	0	0.00	11.75	20	6,137	0.33%
2020/06/03	2	11.75	17	11.75	11.80	-15	6,219	-0.24%
2020/06/02	0	0.00	2	11.70	11.70	-2	6,120	-0.03%
2020/06/01	1	11.60	0	0.00	11.65	1	6,111	0.02%
2020/05/28	11	11.60	0	0.00	11.60	11	5,917	0.19%
2020/05/25	2	11.50	1	11.50	11.50	1	6,032	0.02%
2020/05/19	1	11.45	0	11.40	11.40	1	5,876	0.02%
2020/05/18	1	11.35	0	0.00	11.35	1	5,856	0.02%
2020/05/15	50	11.25	101	11.25	11.25	-51	5,804	-0.88%	大賣/
2020/05/14	0	0.00	4.9	11.17	11.20	-4.9	5,802	-0.08%
2020/05/13	3	11.22	70	11.24	11.25	-67	5,768	-1.16%
2020/05/12	2	11.20	0	0.00	11.20	2	5,763	0.03%
2020/05/11	14	11.15	5	11.20	11.20	9	5,698	0.16%
2020/05/08	0	0.00	1	10.95	10.95	-1	5,624	-0.02%
2020/05/07	1	10.85	0	0.00	10.90	1	5,609	0.02%
2020/05/06	5	10.80	0	0.00	10.80	5	5,601	0.09%
2020/05/05	2	10.85	0	0.00	10.80	2	5,630	0.04%
2020/05/04	0	0.00	22.1	10.78	10.80	-22.1	5,610	-0.39%
2020/04/30	0	0.00	6	10.95	10.95	-6	5,559	-0.11%
2020/04/28	11	10.75	0	0.00	10.75	11	5,563	0.20%
2020/04/22	0	0.00	1	10.55	10.50	-1	5,750	-0.02%
2020/04/15	0	0.00	45	10.67	10.70	-45	5,652	-0.80%
2020/04/14	35	10.54	0	0.00	10.60	35	5,687	0.62%
2020/04/13	0	0.00	30	10.55	10.55	-30	5,781	-0.52%
2020/04/10	20	10.48	0	0.00	10.55	20	5,792	0.35%
2020/04/09	3	10.43	0	0.00	10.50	3	5,840	0.05%
2020/04/08	10	10.35	0.1	10.50	10.40	9.9	5,948	0.17%
2020/04/07	0	0.00	22	10.35	10.35	-22	5,970	-0.37%
2020/04/06	10	10.15	0	0.00	10.25	10	5,987	0.17%
2020/04/01	10	10.25	2	10.25	10.30	8	5,981	0.13%
2020/03/31	0	0.00	27	10.28	10.35	-27	6,069	-0.44%
2020/03/30	11	10.05	0	0.00	10.20	11	5,996	0.18%
2020/03/27	5	10.25	54	10.22	10.25	-49	5,947	-0.82%
2020/03/26	4	10.15	42	10.15	10.15	-38	5,837	-0.65%
2020/03/25	10	10.15	23	10.18	10.20	-13	5,815	-0.22%
2020/03/24	24	9.95	102	10.00	9.94	-78	5,651	-1.38%	大賣/
2020/03/23	1	9.04	5	9.10	9.60	-4	5,452	-0.07%
2020/03/20	9	9.77	40	9.59	9.60	-31	5,334	-0.58%
2020/03/19	147.3	8.74	145.2	10.02	10.50	2.1	5,056	0.04%	大買/大賣/
2020/03/18	17	9.49	0	0.00	9.62	17	4,844	0.35%
2020/03/17	142	9.52	10	9.55	9.65	132	4,770	2.77%	大買/鉅額交易
2020/03/16	5	10.00	55	9.93	9.96	-50	4,644	-1.08%
2020/03/13	16	9.97	19	9.99	10.20	-3	4,578	-0.07%
2020/03/12	130	10.67	0	0.00	10.60	130	4,404	2.95%	大買/鉅額交易
2020/03/11	6	10.98	0	0.00	10.95	6	4,237	0.14%
2020/03/10	28	10.75	0	0.00	10.95	28	4,211	0.66%
2020/03/09	5	11.04	0	0.00	10.95	5	4,118	0.12%
2020/03/04	29	11.21	0.6	11.25	11.25	28.4	3,965	0.72%
2020/03/03	42	11.25	0	0.00	11.25	42	3,942	1.07%
2020/03/02	6	11.15	4	11.20	11.15	2	3,925	0.05%
2020/02/27	24	11.40	0	0.00	11.35	24	3,887	0.62%
2020/02/25	0	0.00	7	11.54	11.50	-7	3,773	-0.19%
2020/02/21	0	0.00	2	11.60	11.65	-2	3,728	-0.05%
2020/02/20	7	11.63	0.2	11.65	11.65	6.8	3,727	0.18%
2020/02/19	3	11.60	0	0.00	11.65	3	3,700	0.08%
2020/02/18	3	11.55	1	11.65	11.60	2	3,680	0.06%
2020/02/17	8	11.55	2	11.55	11.60	6	3,664	0.16%
2020/02/13	12	11.68	1	11.65	11.70	11	3,617	0.30%
2020/02/12	1	11.65	0	0.00	11.70	1	3,602	0.03%
2020/02/11	8	11.67	0	0.00	11.70	8	3,613	0.22%
2020/02/10	2	11.63	0	0.00	11.75	2	3,595	0.06%
2020/02/07	0	0.00	50	11.80	11.80	-50	3,564	-1.40%
2020/02/06	17	11.90	5	11.88	11.90	12	3,586	0.33%
2020/02/05	1	11.70	0	0.00	11.75	1	3,539	0.03%
2020/02/04	1	11.70	0	0.00	11.75	1	3,511	0.03%
2020/02/03	0	0.00	16	11.65	11.65	-16	3,512	-0.46%
2020/01/31	2	11.70	2	11.80	11.75	0	3,421	0.00%
2020/01/30	6	11.65	3	11.57	11.60	3	3,372	0.09%
2020/01/20	0	0.00	10	11.95	12.00	-10	3,211	-0.31%
2020/01/17	3	11.85	0	0.00	11.90	3	3,157	0.10%
2020/01/16	6	11.82	0	0.00	11.85	6	3,152	0.19%
2020/01/14	10	11.93	45	11.95	11.90	-35	3,125	-1.12%
2020/01/13	0	0.00	23	11.89	11.90	-23	3,147	-0.73%
2020/01/10	6	11.67	0	0.00	11.80	6	3,167	0.19%
2020/01/09	0	0.00	2	11.70	11.70	-2	3,136	-0.06%
2020/01/08	3	11.73	0	0.00	11.70	3	3,109	0.10%
2020/01/07	1	11.85	27	11.75	11.90	-26	3,007	-0.86%
2020/01/06	2	11.50	0	0.00	11.55	2	2,875	0.07%
2020/01/03	4	11.46	13	11.49	11.50	-9	2,830	-0.32%
2020/01/02	17	11.30	0	0.00	11.35	17	2,771	0.61%
2019/12/31	2	11.25	15	11.27	11.25	-13	2,600	-0.50%
2019/12/30	25	11.10	10	11.15	11.15	15	2,525	0.59%
2019/12/27	2	11.10	0	0.00	11.05	2	2,456	0.08%
2019/12/24	0	0.00	1	10.95	10.95	-1	2,281	-0.04%
2019/12/20	0	0.00	1	10.95	10.95	-1	2,292	-0.04%
2019/12/12	63	10.90	0	0.00	10.95	63	2,387	2.64%
2019/12/11	10	10.90	0	0.00	10.90	10	2,377	0.42%
2019/12/09	4	10.95	0	0.00	10.95	4	2,398	0.17%
2019/11/28	2	11.00	1	11.00	10.95	1	2,611	0.04%
2019/11/26	0	0.00	2	11.00	11.05	-2	2,596	-0.08%
2019/11/25	0	0.00	5.9	10.92	10.95	-5.9	2,505	-0.24%
2019/11/22	10	10.90	0	0.00	10.95	10	2,537	0.39%
2019/11/20	0	0.00	1	10.95	10.95	-1	2,562	-0.04%
2019/11/14	1	10.95	20	10.90	10.95	-19	2,570	-0.74%
2019/11/13	0.6	10.95	0	0.00	10.95	0.6	2,592	0.02%
2019/11/12	0	0.00	10	10.95	11.00	-10	2,605	-0.38%
2019/11/11	0	0.00	10	10.95	10.95	-10	2,626	-0.38%
2019/11/08	1	10.95	0	0.00	11.00	1	2,679	0.04%
2019/11/07	0	0.00	0.2	10.95	10.95	-0.2	2,705	-0.01%
2019/11/06	2	10.90	0	0.00	10.90	2	2,736	0.07%
2019/11/04	0	0.00	20	10.90	10.90	-20	2,857	-0.70%
2019/10/31	5	10.85	0	0.00	10.90	5	3,075	0.16%
2019/10/29	5	10.85	0	0.00	10.90	5	3,262	0.15%
2019/10/28	5	10.85	0	0.00	10.85	5	3,279	0.15%
2019/10/25	5	10.85	1	10.90	10.90	4	3,324	0.12%
2019/10/24	0	0.00	5	10.95	10.95	-5	3,342	-0.15%
2019/10/23	5	10.85	0	0.00	10.90	5	3,389	0.15%
2019/10/22	0	0.00	22	10.95	10.95	-22	3,431	-0.64%
2019/10/21	0	0.00	1	10.95	10.95	-1	3,454	-0.03%
2019/10/16	0	0.00	1	10.70	10.70	-1	3,328	-0.03%
2019/10/15	1	10.70	0	0.00	10.70	1	3,336	0.03%
2019/10/09	5	10.70	0	0.00	10.70	5	3,371	0.15%
2019/10/08	0	0.00	0	10.75	10.75	0	3,368	0.00%
2019/10/07	3	10.60	1	10.60	10.65	2	3,321	0.06%
2019/10/01	10	10.70	0.7	10.70	10.70	9.3	3,379	0.28%
2019/09/27	20	10.70	0	0.00	10.70	20	3,372	0.59%
2019/09/26	20	10.75	0.2	10.80	10.80	19.8	3,374	0.59%
2019/09/25	10	10.75	0	0.00	10.75	10	3,373	0.30%
2019/09/24	10	10.80	0	0.00	10.85	10	3,363	0.30%
2019/09/20	0	0.00	10	10.95	10.95	-10	3,328	-0.30%
2019/09/19	0	0.00	28	10.81	10.85	-28	3,218	-0.87%
2019/09/12	5	10.75	0	0.00	10.75	5	3,271	0.15%
2019/09/10	1	10.75	0	0.00	10.85	1	3,279	0.03%
2019/09/06	3	10.70	0	0.00	10.70	3	3,178	0.09%
2019/08/30	0.1	10.45	0.1	10.45	10.45	0	3,153	0.00%
2019/08/28	2	10.30	0	0.00	10.40	2	3,143	0.06%
2019/08/21	1	10.35	0	0.00	10.35	1	3,196	0.03%
2019/08/20	4.9	10.36	0	0.00	10.35	4.9	3,200	0.15%
2019/08/19	1	10.40	0	0.00	10.40	1	3,210	0.03%
2019/08/16	0	0.00	0.1	10.30	10.30	-0.1	3,203	0.00%
2019/08/15	1.9	10.25	0.2	10.30	10.25	1.7	3,193	0.05%
2019/08/13	1.1	10.25	0	0.00	10.25	1.1	3,170	0.03%
2019/08/12	4	10.38	0	0.00	10.40	4	3,086	0.13%
2019/08/06	33	10.14	1	10.15	10.25	32	2,977	1.07%
2019/08/05	24	10.86	20	10.90	10.90	4	2,844	0.14%
2019/08/02	6	10.88	0	0.00	10.90	6	2,711	0.22%
2019/07/31	27	11.16	12	11.16	11.10	15	2,546	0.59%
2019/07/30	0	0.00	2	11.10	11.10	-2	2,415	-0.08%
2019/07/29	4	11.08	10	11.05	11.05	-6	2,404	-0.25%
2019/07/25	0	0.00	50	11.03	11.05	-50	2,362	-2.12%
2019/07/22	2	10.95	10	10.95	10.95	-8	2,241	-0.36%
2019/07/18	0	0.00	7	10.95	10.95	-7	2,206	-0.32%
2019/07/15	0	0.00	2	10.80	10.95	-2	2,129	-0.09%
2019/07/12	0	0.00	11.4	10.78	10.80	-11.4	2,076	-0.55%
2019/07/11	3	10.65	7	10.70	10.75	-4	2,065	-0.19%
2019/07/02	5	10.61	0	0.00	10.60	5	2,029	0.25%
2019/06/28	10	10.67	0	0.00	10.70	10	2,066	0.48%
2019/06/27	0	0.00	2	10.70	10.70	-2	2,094	-0.10%
2019/06/26	0	0.00	1	10.65	10.65	-1	2,112	-0.05%
2019/06/24	0	0.00	4	10.71	10.70	-4	2,132	-0.19%
2019/06/21	0	0.00	10	10.65	10.80	-10	2,124	-0.47%
2019/06/20	0	0.00	2	10.55	10.60	-2	2,088	-0.10%
2019/06/12	0	0.00	0.1	10.35	10.35	-0.1	2,207	-0.01%
2019/05/31	0	0.00	10	10.50	10.50	-10	2,162	-0.46%
2019/05/29	0	0.00	0	10.40	10.45	0	2,186	0.00%
2019/05/16	15	10.25	0	0.00	10.25	15	2,101	0.71%
2019/05/14	6	10.25	0	0.00	10.30	6	2,109	0.28%
2019/05/13	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2019/05/10	0	0.00	1	10.30	10.30	-1	2,109	-0.05%
2019/05/07	0	0.00	1	10.40	10.40	-1	2,120	-0.05%
2019/05/02	0	0.00	11	10.40	10.45	-11	2,083	-0.53%
2019/04/30	10	10.40	0	0.00	10.40	10	2,057	0.49%
2019/04/26	0	0.00	10	10.25	10.30	-10	2,021	-0.49%
2019/04/24	10	10.35	0	0.00	10.30	10	2,018	0.50%
2019/04/03	0	0.00	0.2	10.35	10.40	-0.2	2,048	-0.01%
2019/04/01	1	10.50	6	10.50	10.50	-5	2,040	-0.25%
2019/03/27	1	10.35	0	10.35	10.40	1	1,996	0.05%
2019/03/25	1	10.35	0	0.00	10.40	1	2,065	0.05%
2019/03/15	0	0.00	20	10.15	10.25	-20	1,982	-1.01%
2019/03/11	1	10.05	0	0.00	10.10	1	1,894	0.05%
2019/03/08	0	0.00	10.8	10.05	10.10	-10.8	1,897	-0.57%
2019/03/04	0	0.00	10	10.10	10.15	-10	1,858	-0.54%
2019/02/27	3	10.03	0	0.00	10.10	3	1,832	0.16%
2019/02/22	10	10.05	0	0.00	10.05	10	1,775	0.56%
2019/02/21	3	10.00	0	0.00	10.00	3	1,773	0.17%
2019/02/20	0	0.00	10	10.00	10.05	-10	1,759	-0.57%
2019/02/15	2	9.97	0	0.00	9.97	2	1,710	0.12%
2019/02/14	20	9.96	3	9.95	9.95	17	1,699	1.00%
2019/02/12	10	9.91	0	0.00	9.91	10	1,677	0.60%
2019/01/28	3	9.82	0	0.00	9.85	3	1,699	0.18%
2019/01/24	0	0.00	27	9.81	9.81	-27	1,742	-1.55%
2019/01/23	5	9.76	0	0.00	9.80	5	1,795	0.28%
2019/01/17	1	9.70	0	0.00	9.71	1	1,988	0.05%
2019/01/16	1	9.69	0	0.00	9.66	1	2,038	0.05%
2019/01/15	0	0.00	10	9.75	9.77	-10	2,067	-0.48%
2019/01/14	2	9.70	0	0.00	9.75	2	2,081	0.10%
2019/01/10	0	0.00	7	9.75	9.78	-7	2,368	-0.30%
2019/01/09	2	9.64	2	9.69	9.74	0	2,397	0.00%
2019/01/08	3	9.62	0	0.00	9.60	3	2,427	0.12%
2019/01/04	1	9.50	0	0.00	9.54	1	2,510	0.04%
2018/12/28	1	9.53	0	0.00	9.53	1	2,630	0.04%
2018/12/27	4	9.59	15	9.59	9.59	-11	2,627	-0.42%
2018/12/25	1	9.65	0	0.00	9.59	1	2,627	0.04%
2018/12/24	1	9.64	0	0.00	9.80	1	2,628	0.04%
2018/12/19	8	9.54	0	0.00	9.58	8	2,713	0.29%
2018/12/18	11	9.62	0	0.00	9.60	11	2,680	0.41%
2018/12/05	10	9.95	0	0.00	9.97	10	2,676	0.37%
2018/12/03	0	0.00	11	10.00	10.05	-11	2,702	-0.41%
2018/11/29	1	9.95	0	0.00	9.97	1	2,695	0.04%
2018/11/19	0	0.00	0.8	10.00	10.00	-0.8	2,863	-0.03%
2018/10/29	2	9.68	2	9.54	9.57	0	3,333	0.00%
2018/10/26	27	9.62	0	0.00	9.69	27	3,556	0.76%
2018/10/25	6	9.83	0	0.00	9.80	6	3,827	0.16%
2018/10/23	1	10.00	0	0.00	10.00	1	4,052	0.02%
2018/10/22	0	0.00	0.2	10.20	10.15	-0.2	4,091	-0.01%
2018/10/19	0	0.00	40	10.25	10.05	-40	4,194	-0.95%
2018/10/18	40	10.10	0	0.00	10.15	40	3,995	1.00%
2018/10/16	1	10.10	0	0.00	10.25	1	4,063	0.02%
2018/10/12	0	0.00	2.1	10.06	10.25	-2.1	4,026	-0.05%
2018/10/11	1	10.15	0	0.00	10.20	1	3,983	0.03%
2018/10/02	0	0.00	0	10.70	10.60	0	3,824	0.00%
2018/09/27	0	0.00	3	10.75	10.75	-3	3,803	-0.08%
2018/09/18	0	10.60	0	0.00	10.50	0	3,718	0.00%
2018/09/13	0	0.00	0	10.65	10.65	0	3,792	0.00%
2018/09/12	2	10.50	6	10.48	10.60	-4	3,787	-0.11%
2018/09/06	1	10.45	0	0.00	10.45	1	4,044	0.02%
2018/08/28	0	0.00	1	10.55	10.55	-1	4,190	-0.02%
2018/08/23	0.6	10.50	0	0.00	10.45	0.6	4,216	0.02%
2018/08/16	1	10.30	0	0.00	10.40	1	4,330	0.02%
2018/08/15	10	10.30	21	10.45	10.35	-11	4,301	-0.26%
2018/08/14	0	0.00	49	10.40	10.40	-49	4,266	-1.15%
2018/08/13	81	10.35	0	0.00	10.40	81	4,256	1.90%
2018/08/09	10	10.70	10	10.75	10.75	0	4,084	0.00%
2018/08/07	1	10.75	0	0.00	10.70	1	4,088	0.02%
2018/08/06	0	0.00	3.2	10.80	10.80	-3.2	4,048	-0.08%
2018/08/03	0	0.00	3	10.70	10.75	-3	4,079	-0.07%
2018/08/01	0	0.00	17	11.35	11.45	-17	3,835	-0.44%
2018/07/31	10	11.20	0	0.00	11.25	10	3,500	0.29%
2018/07/27	1	11.00	0	0.00	11.00	1	3,196	0.03%
2018/07/25	0	0.00	10	10.95	11.00	-10	3,102	-0.32%
2018/07/24	6	10.90	0	0.00	10.95	6	3,076	0.19%
2018/07/23	0	0.00	10	10.80	10.85	-10	3,027	-0.33%
2018/07/20	2	10.75	10	10.80	10.80	-8	2,988	-0.27%
2018/07/19	10	10.85	0	0.00	10.80	10	2,991	0.33%
2018/06/25	0	0.00	22	10.80	10.85	-22	3,406	-0.65%
2018/06/19	2	10.85	0	0.00	10.90	2	3,282	0.06%
2018/06/13	2	10.65	0	0.00	10.65	2	3,144	0.06%
2018/06/07	0	0.00	2	10.65	10.65	-2	3,094	-0.06%
2018/05/24	0	0.00	20	10.50	10.50	-20	2,877	-0.69%
2018/05/18	4	10.50	0	0.00	10.50	4	2,957	0.14%
2018/04/30	4	10.30	0	0.00	10.35	4	3,320	0.12%
2018/04/26	6	10.20	0	0.00	10.20	6	3,563	0.17%
2018/04/25	0	0.00	1	10.20	10.25	-1	3,672	-0.03%
2018/04/18	0	0.00	1	10.20	10.20	-1	4,267	-0.02%
2018/04/16	30	10.20	0	0.00	10.20	30	4,341	0.69%
2018/04/10	1	10.20	0	0.00	10.20	1	4,392	0.02%
2018/04/09	0	10.25	0	0.00	10.25	0	4,366	0.00%
2018/04/03	0	10.25	0	0.00	10.25	0	4,332	0.00%
2018/03/28	0	0.00	2.3	10.15	10.15	-2.3	4,191	-0.05%
2018/03/26	1	10.00	0	0.00	10.05	1	4,185	0.02%
2018/03/23	3	9.99	0	0.00	10.05	3	4,225	0.07%
2018/03/21	0	0.00	1	10.10	10.10	-1	4,199	-0.02%
2018/03/12	0	0.00	5	9.96	10.00	-5	4,054	-0.12%
2018/03/08	2	9.84	0	0.00	9.85	2	4,031	0.05%
2018/03/05	6	9.84	10	9.84	9.83	-4	4,070	-0.10%
2018/03/02	3	9.90	0	0.00	9.88	3	4,053	0.07%
2018/03/01	3	9.95	0	0.00	9.98	3	4,003	0.07%
2018/02/26	2	10.00	0	0.00	10.00	2	3,962	0.05%
2018/02/23	0	0.00	5	9.99	9.99	-5	3,936	-0.13%
2018/02/22	5	9.94	0	0.00	9.95	5	3,927	0.13%
2018/02/12	10	9.69	0	0.00	9.70	10	3,896	0.26%
2018/02/09	0	0.00	5	9.51	9.63	-5	3,864	-0.13%
2018/02/06	7	9.51	0	0.00	9.48	7	3,668	0.19%
2018/02/02	3	10.00	0	0.00	10.00	3	3,426	0.09%
2018/02/01	0	0.00	2	10.00	9.98	-2	3,415	-0.06%
2018/01/31	1	9.96	10	9.92	9.98	-9	3,384	-0.27%
2018/01/30	1	10.05	40	10.00	10.00	-39	3,336	-1.17%
2018/01/29	0	0.00	40	10.05	10.05	-40	3,264	-1.23%
2018/01/25	0	10.10	0	0.00	10.20	0	3,210	0.00%
2018/01/24	3	10.10	14	10.05	10.15	-11	3,166	-0.35%
2018/01/18	0	0.00	73	9.89	9.96	-73	2,687	-2.72%
2018/01/11	56	9.52	0	0.00	9.54	56	1,954	2.87%
2018/01/03	5	9.49	0	0.00	9.48	5	1,718	0.29%