國票金 (2889)-富邦-新店券商分點個股進出

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
14.55
漲跌
▼0.05
漲幅
-0.34%
成交量
8,452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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	4.1	14.50	1.4	14.50	14.55	2.7	8,276	0.03%
2024/04/29	11.2	14.55	59.6	14.45	14.60	-48.4	8,157	-0.59%
2024/04/26	5.2	13.90	10.1	13.95	13.95	-4.9	7,611	-0.06%
2024/04/25	2.3	13.95	1	13.95	13.95	1.3	7,551	0.02%
2024/04/24	2	13.95	0	0.00	14.00	2	7,536	0.03%
2024/04/23	4.5	13.97	18.9	14.00	14.00	-14.4	7,511	-0.19%
2024/04/22	12	13.88	0	0.00	13.90	12	7,454	0.16%
2024/04/19	6	13.44	12	13.51	13.60	-6	7,294	-0.08%
2024/04/18	115.2	13.50	3.6	13.46	13.45	111.6	7,120	1.57%	大買/鉅額交易
2024/04/17	10.1	13.55	0	0.00	13.50	10.1	6,808	0.15%
2024/04/16	29.1	13.71	30	13.75	13.60	-0.9	6,670	-0.01%
2024/04/15	3	13.82	4	13.75	13.80	-1	6,568	-0.01%
2024/04/12	4.1	13.85	3	13.85	13.85	1.1	6,556	0.02%
2024/04/11	3	13.90	0.8	13.90	13.90	2.2	6,530	0.03%
2024/04/10	20	13.95	1	13.90	13.95	19	6,542	0.29%
2024/04/09	1.2	13.95	18.3	13.97	14.00	-17.1	6,541	-0.26%
2024/04/08	0	0.00	10	13.89	13.90	-10	6,433	-0.16%
2024/04/03	3.1	13.80	0.2	13.90	13.80	2.9	6,464	0.04%
2024/04/02	5.2	13.85	4.2	13.85	13.90	1	6,504	0.02%
2024/04/01	0.2	13.93	11.5	14.00	13.90	-11.3	6,695	-0.17%
2024/03/29	1	13.85	1.3	13.86	13.90	-0.3	6,883	0.00%
2024/03/28	1.7	13.90	6	13.90	13.90	-4.3	6,807	-0.06%
2024/03/27	2	13.85	4.2	13.79	13.85	-2.2	6,739	-0.03%
2024/03/26	15.3	13.75	2.2	13.70	13.70	13.2	6,665	0.20%
2024/03/25	14	13.75	1	13.75	13.70	13	6,601	0.20%
2024/03/22	13.6	13.63	5	13.68	13.70	8.6	6,517	0.13%
2024/03/21	1.3	13.59	26.2	13.65	13.60	-24.9	6,420	-0.39%
2024/03/20	5.1	13.52	583	13.55	13.50	-578	6,353	-9.10%	大賣/鉅額交易
2024/03/19	41.2	13.60	1.7	13.60	13.60	39.5	6,277	0.63%
2024/03/18	17.3	13.67	4.8	13.71	13.65	12.4	6,245	0.20%
2024/03/15	38.1	13.78	118.4	13.68	13.90	-80.3	6,083	-1.32%	大賣/
2024/03/14	659.3	13.62	75	13.79	13.80	584.3	5,660	10.32%	大買/鉅額交易
2024/03/13	1.1	12.66	0	0.00	12.75	1.1	4,501	0.02%
2024/03/12	0.2	12.60	17	12.68	12.70	-16.8	4,516	-0.37%
2024/03/11	2	12.60	48	12.60	12.65	-46	4,513	-1.02%
2024/03/08	1.1	12.51	0.5	12.50	12.50	0.6	4,500	0.01%
2024/03/07	25.2	12.60	72	12.55	12.60	-46.8	4,443	-1.05%
2024/03/06	21.8	12.40	37.8	12.41	12.40	-16	4,321	-0.37%
2024/03/05	12	12.33	27	12.30	12.35	-15	4,310	-0.35%
2024/03/04	6.1	12.20	1	12.20	12.20	5.1	4,251	0.12%
2024/03/01	3.1	12.30	3.1	12.25	12.25	0	4,298	0.00%
2024/02/29	3.5	12.30	15	12.34	12.30	-11.5	4,317	-0.27%
2024/02/27	0	0.00	14	12.17	12.10	-14	4,208	-0.33%
2024/02/26	3.1	12.13	2	12.10	12.10	1.1	4,199	0.03%
2024/02/23	25	12.16	7.2	12.13	12.10	17.8	4,204	0.42%
2024/02/22	11.1	12.15	15.2	12.16	12.15	-4.1	4,229	-0.10%
2024/02/21	12.1	12.20	11.5	12.20	12.15	0.6	4,223	0.01%
2024/02/20	5.1	12.25	0.4	12.20	12.20	4.7	4,216	0.11%
2024/02/19	0	0.00	6	12.25	12.30	-6	4,232	-0.14%
2024/02/16	3.3	12.12	0	0.00	12.15	3.3	4,211	0.08%
2024/02/15	17	12.17	3	12.15	12.20	14	4,204	0.33%
2024/02/05	40	12.24	13	12.25	12.25	27	4,176	0.65%
2024/02/02	3	12.10	1.4	12.14	12.15	1.6	4,052	0.04%
2024/01/31	2	11.95	5	11.95	11.95	-3	3,993	-0.08%
2024/01/30	14.1	11.93	0	0.00	11.90	14.1	3,990	0.35%
2024/01/29	1	11.90	0	0.00	11.95	1	3,985	0.03%
2024/01/26	1	11.95	0	0.00	11.95	1	3,975	0.03%
2024/01/25	4	11.95	0	0.00	11.90	4	3,997	0.10%
2024/01/24	11	11.95	0	0.00	11.95	11	4,020	0.27%
2024/01/23	1	12.00	0	0.00	12.00	1	4,018	0.03%
2024/01/22	5	11.93	0	0.00	11.90	5	4,019	0.12%
2024/01/19	0	0.00	2	11.90	11.95	-2	4,011	-0.05%
2024/01/18	15	11.85	2.2	11.80	11.80	12.8	3,991	0.32%
2024/01/17	27.1	11.80	11.2	11.90	11.75	15.9	3,981	0.40%
2024/01/16	4.1	11.89	0	0.00	11.85	4.1	3,931	0.10%
2024/01/15	0.1	12.15	0	0.00	12.05	0.1	3,848	0.00%
2024/01/12	1	12.05	5	12.05	12.05	-4	3,859	-0.10%
2024/01/11	0	0.00	3	12.08	12.05	-3	3,861	-0.08%
2024/01/10	4	12.08	31	12.11	12.05	-27	3,856	-0.70%
2024/01/09	2	12.30	0	0.00	12.25	2	3,819	0.05%
2024/01/08	0	0.00	4	12.35	12.30	-4	3,774	-0.11%
2024/01/05	4.1	12.29	0	0.00	12.30	4.1	3,741	0.11%
2024/01/04	2	12.28	0	0.00	12.25	2	3,715	0.05%
2024/01/03	5	12.25	2.5	12.29	12.25	2.5	3,686	0.07%
2024/01/02	0	0.00	1.2	12.31	12.30	-1.2	3,607	-0.03%
2023/12/29	7	12.26	4	12.30	12.25	3	3,547	0.08%
2023/12/28	3.1	12.20	12.1	12.23	12.25	-9	3,459	-0.26%
2023/12/27	38	12.14	3.1	12.18	12.20	34.9	3,353	1.04%
2023/12/26	12.7	11.84	3.6	11.86	11.95	9	3,094	0.29%
2023/12/25	5	11.60	0	0.00	11.55	5	2,809	0.18%
2023/12/22	5.8	11.60	6.1	11.59	11.55	-0.3	2,827	-0.01%
2023/12/21	0.5	11.55	0	0.00	11.55	0.5	2,873	0.02%
2023/12/20	4.5	11.59	0.5	11.55	11.55	4	2,856	0.14%
2023/12/18	0	11.60	0.8	11.60	11.65	-0.7	2,858	-0.03%
2023/12/15	0	0.00	4.1	11.56	11.55	-4.1	2,835	-0.14%
2023/12/14	0.1	11.50	5.8	11.60	11.60	-5.7	2,777	-0.21%
2023/12/13	5.1	11.40	0.1	11.40	11.40	5	2,701	0.19%
2023/12/12	3	11.40	0.9	11.40	11.40	2.1	2,792	0.08%
2023/12/11	21	11.44	0	0.00	11.40	21	2,765	0.76%
2023/12/08	1	11.50	67	11.45	11.45	-66	2,716	-2.43%
2023/12/07	13	11.54	2.7	11.50	11.50	10.3	2,673	0.38%
2023/12/06	0.9	11.60	0	11.60	11.60	0.9	2,551	0.03%
2023/12/05	1	11.60	0	0.00	11.60	1	2,497	0.04%
2023/12/04	1	11.60	18.8	11.60	11.60	-17.8	2,448	-0.73%
2023/12/01	2	11.63	0	0.00	11.60	2	2,397	0.08%
2023/11/29	1	11.55	12.6	11.55	11.60	-11.6	2,309	-0.50%
2023/11/28	0	0.00	200	11.60	11.60	-200	2,277	-8.78%	大賣/鉅額交易
2023/11/27	3	11.62	20	11.58	11.55	-17	2,227	-0.76%
2023/11/24	7	11.55	0	0.00	11.60	7	2,203	0.32%
2023/11/21	4.1	11.69	1.3	11.62	11.65	2.8	2,195	0.13%
2023/11/17	0	0.00	0	11.60	11.65	0	2,140	0.00%
2023/11/16	2	11.60	6	11.55	11.60	-4	2,142	-0.19%
2023/11/15	2	11.55	2	11.58	11.60	0	2,120	0.00%
2023/11/14	0.1	11.45	0	0.00	11.50	0.1	2,105	0.00%
2023/11/13	2.9	11.45	24.8	11.40	11.40	-21.9	2,108	-1.04%
2023/11/10	4	11.45	0.1	11.50	11.45	3.9	2,098	0.19%
2023/11/09	0	11.55	1.4	11.55	11.50	-1.4	2,078	-0.07%
2023/11/08	8	11.58	6	11.59	11.60	2	2,109	0.09%
2023/11/07	0	0.00	2	11.60	11.55	-2	2,111	-0.09%
2023/11/06	0	11.65	56.5	11.58	11.65	-56.4	2,107	-2.68%
2023/11/02	12	11.55	2	11.55	11.70	10	2,122	0.47%
2023/11/01	3	11.45	0	0.00	11.55	3	2,083	0.14%
2023/10/31	9	11.55	0	0.00	11.50	9	2,081	0.43%
2023/10/30	2.9	11.52	10	11.50	11.50	-7.1	2,149	-0.33%
2023/10/27	0	11.60	0	0.00	11.55	0	2,187	0.00%
2023/10/26	2	11.62	0	0.00	11.55	2	2,273	0.09%
2023/10/25	3	11.65	0	0.00	11.60	3	2,299	0.13%
2023/10/24	1	11.70	2	11.65	11.70	-1	2,378	-0.04%
2023/10/23	0	0.00	10	11.65	11.60	-10	2,442	-0.41%
2023/10/20	14.1	11.59	4	11.70	11.60	10.1	2,464	0.41%
2023/10/19	0.2	11.70	0	0.00	11.70	0.2	2,505	0.01%
2023/10/18	1.3	11.70	0	11.75	11.70	1.2	2,525	0.05%
2023/10/17	0	0.00	2	11.80	11.75	-2	2,545	-0.08%
2023/10/16	1.2	11.80	0	0.00	11.80	1.2	2,615	0.05%
2023/10/13	0	0.00	3	11.80	11.85	-3	2,727	-0.11%
2023/10/12	0.2	11.85	53	11.89	11.90	-52.8	2,778	-1.90%
2023/10/11	1	11.70	5	11.73	11.85	-4	2,801	-0.14%
2023/10/06	0	11.70	0	0.00	11.70	0	2,987	0.00%
2023/10/05	6	11.67	1.1	11.70	11.65	4.9	3,023	0.16%
2023/10/04	15.2	11.68	4	11.65	11.65	11.2	3,062	0.37%
2023/10/03	0.1	11.70	1	11.65	11.70	-0.9	3,099	-0.03%
2023/10/02	2	11.65	8	11.68	11.65	-6	3,139	-0.19%
2023/09/28	2	11.70	10.1	11.65	11.65	-8.1	3,227	-0.25%
2023/09/26	9	11.68	0	0.00	11.60	9	3,348	0.27%
2023/09/25	0.1	11.70	3	11.75	11.75	-2.9	3,315	-0.09%
2023/09/22	0	0.00	2	11.70	11.70	-2	3,335	-0.06%
2023/09/21	1	11.70	4	11.75	11.75	-3	3,336	-0.09%
2023/09/20	1	11.80	3	11.75	11.75	-2	3,321	-0.06%
2023/09/19	1	11.80	0	0.00	11.80	1	3,339	0.03%
2023/09/18	3	11.83	9	11.80	11.85	-6	3,422	-0.18%
2023/09/15	2.8	11.81	0	0.00	11.85	2.8	3,524	0.08%
2023/09/12	2	11.65	0	0.00	11.85	2	3,383	0.06%
2023/09/11	0.1	11.80	1	11.80	11.70	-0.9	3,373	-0.03%
2023/09/08	0	0.00	2	11.75	11.80	-2	3,381	-0.06%
2023/09/06	1	11.75	1	11.85	11.75	0	3,464	0.00%
2023/09/05	0	0.00	5.2	11.80	11.80	-5.2	3,471	-0.15%
2023/09/04	2	11.75	25	11.75	11.75	-23	3,528	-0.65%
2023/08/31	2	11.80	0	0.00	11.90	2	3,686	0.05%
2023/08/30	0	0.00	7	11.90	11.85	-7	3,762	-0.19%
2023/08/29	2.5	11.89	15	11.77	11.90	-12.5	3,826	-0.33%
2023/08/28	0	11.75	1	11.70	11.70	-1	3,820	-0.03%
2023/08/23	1	11.75	3	11.80	11.75	-2	3,924	-0.05%
2023/08/22	1	11.75	0	0.00	11.75	1	3,933	0.03%
2023/08/18	1	11.75	0	0.00	11.70	1	4,031	0.03%
2023/08/17	1.1	11.65	0	0.00	11.65	1.1	4,131	0.03%
2023/08/15	0	0.00	1	11.80	11.80	-1	4,142	-0.02%
2023/08/14	2.1	11.80	0	0.00	11.75	2.1	4,213	0.05%
2023/08/11	0.1	11.95	0	0.00	11.95	0.1	4,230	0.00%
2023/08/10	0	11.95	0	0.00	11.95	0	4,259	0.00%
2023/08/09	0	11.95	1	11.95	12.00	-1	4,286	-0.02%
2023/08/08	1	11.95	0.9	11.95	11.95	0.1	4,312	0.00%
2023/08/04	2.2	12.00	5	12.00	11.95	-2.8	4,313	-0.06%
2023/08/02	3	11.98	1.1	12.05	12.00	1.9	4,309	0.04%
2023/07/31	0	0.00	5.7	12.14	12.00	-5.7	4,240	-0.13%
2023/07/28	1.3	11.97	0	0.00	12.00	1.3	4,160	0.03%
2023/07/27	0	0.00	20.1	12.00	12.00	-20.1	4,120	-0.49%
2023/07/26	0	0.00	8.7	11.96	11.95	-8.7	4,064	-0.21%
2023/07/25	0	0.00	16	11.70	11.80	-16	4,019	-0.40%
2023/07/24	1	11.70	0	0.00	11.70	1	4,009	0.02%
2023/07/20	0	11.75	0	0.00	11.75	0	3,981	0.00%
2023/07/19	11	11.75	0	0.00	11.70	11	3,972	0.28%
2023/07/18	6	11.74	10.1	11.75	11.75	-4.1	3,934	-0.10%
2023/07/17	3	11.90	0	0.00	11.85	3	3,853	0.08%
2023/07/13	2.2	11.71	0	0.00	11.85	2.2	3,881	0.06%
2023/07/12	2.3	11.76	3	11.75	11.80	-0.7	3,689	-0.02%
2023/07/11	15.1	11.85	0	0.00	11.85	15.1	3,676	0.41%
2023/07/10	4.3	11.76	1.2	11.71	11.75	3.1	3,662	0.08%
2023/07/07	12	11.70	4	11.80	11.80	8	3,636	0.22%
2023/07/06	12	11.79	1	11.80	11.85	11	3,630	0.30%
2023/07/05	39	11.93	0	0.00	11.90	39	3,604	1.08%
2023/07/04	4.1	12.01	0	0.00	11.95	4.1	3,584	0.11%
2023/07/03	26	12.08	0	0.00	12.10	26	3,633	0.72%
2023/06/30	3.3	12.05	0	0.00	12.05	3.3	3,789	0.09%
2023/06/29	1	12.05	1	12.00	12.05	0	4,095	0.00%
2023/06/28	11.7	12.00	12	11.99	12.00	-0.3	4,305	-0.01%
2023/06/27	0	11.98	0	0.00	12.00	0	4,393	0.00%
2023/06/26	12	12.03	0	0.00	12.00	12	4,569	0.26%
2023/06/21	1	12.00	0	0.00	12.00	1	4,730	0.02%
2023/06/19	3	12.12	0	0.00	12.10	3	5,524	0.05%
2023/06/16	8	12.15	0	0.00	12.15	8	5,851	0.14%
2023/06/15	0.1	12.15	9.1	12.15	12.15	-9	6,028	-0.15%
2023/06/14	0	0.00	0.1	12.25	12.20	-0.1	6,384	0.00%
2023/06/13	0	0.00	1	12.15	12.15	-1	6,587	-0.02%
2023/06/12	2	12.20	0	0.00	12.10	2	6,893	0.03%
2023/06/09	20	12.18	0	0.00	12.20	20	7,311	0.27%
2023/06/08	21	12.11	0	0.00	12.10	21	7,398	0.28%
2023/06/07	17	12.23	2	12.23	12.20	15	7,429	0.20%
2023/06/05	0	12.35	1	12.35	12.25	-1	7,415	-0.01%
2023/06/02	16	12.40	0	0.00	12.35	16	7,461	0.21%
2023/06/01	0	12.45	0.1	12.50	12.45	-0.1	7,464	0.00%
2023/05/31	0	0.00	1	12.55	12.45	-1	7,471	-0.01%
2023/05/30	1	12.60	0	0.00	12.60	1	7,418	0.01%
2023/05/29	1	12.55	5	12.60	12.60	-4	7,442	-0.05%
2023/05/25	0	12.45	0	0.00	12.65	0	7,425	0.00%
2023/05/24	0.5	12.55	0	0.00	12.65	0.5	7,472	0.01%
2023/05/23	0	0.00	7	12.52	12.55	-7	7,451	-0.09%
2023/05/22	0.1	12.30	10	12.30	12.35	-9.9	7,373	-0.13%
2023/05/19	2	12.40	10	12.33	12.40	-8	7,393	-0.11%
2023/05/18	0	0.00	2	12.45	12.50	-2	7,385	-0.03%
2023/05/17	0	0.00	5.2	12.24	12.40	-5.2	7,342	-0.07%
2023/05/16	0	12.05	4	12.10	12.15	-4	7,320	-0.05%
2023/05/15	3	11.98	7	11.95	12.00	-4	7,343	-0.05%
2023/05/12	0.6	12.10	0	0.00	12.05	0.6	7,390	0.01%
2023/05/11	2	12.10	8	12.13	12.10	-6	7,397	-0.08%
2023/05/10	1.5	12.22	0	0.00	12.20	1.5	7,461	0.02%
2023/05/09	5	12.18	2	12.20	12.15	3	7,526	0.04%
2023/05/08	0	12.25	3.5	12.20	12.20	-3.5	7,628	-0.05%
2023/05/04	2	12.20	21	12.20	12.25	-19	7,940	-0.24%
2023/05/02	1	12.30	7	12.29	12.25	-6	8,154	-0.07%
2023/04/28	0	0.00	3	12.33	12.35	-3	8,307	-0.04%
2023/04/27	2	12.20	9	12.23	12.25	-7	8,375	-0.08%
2023/04/26	1	12.30	18	12.26	12.30	-17	8,592	-0.20%
2023/04/25	7.6	12.35	0	0.00	12.30	7.6	8,876	0.09%
2023/04/24	0	0.00	6	12.30	12.35	-6	8,985	-0.07%
2023/04/21	0.2	12.30	0	0.00	12.30	0.2	9,066	0.00%
2023/04/20	1	12.35	0	0.00	12.40	1	9,095	0.01%
2023/04/19	19	12.43	0	0.00	12.35	19	9,149	0.21%
2023/04/18	0	0.00	2	12.50	12.60	-2	9,120	-0.02%
2023/04/14	0	12.45	0	0.00	12.50	0	9,108	0.00%
2023/04/13	10	12.45	2	12.45	12.45	8	9,157	0.09%
2023/04/12	0	0.00	3	12.50	12.50	-3	9,620	-0.03%
2023/04/10	10	12.28	0	0.00	12.25	10	9,634	0.10%
2023/04/07	28	12.23	3.2	12.25	12.25	24.9	9,610	0.26%
2023/04/06	2	12.30	2	12.35	12.30	0	9,579	0.00%
2023/03/31	13.1	12.33	0	0.00	12.35	13.1	9,500	0.14%
2023/03/30	33.3	12.55	2	12.65	12.45	31.3	9,355	0.33%
2023/03/29	0	0.00	6	13.31	13.20	-6	9,073	-0.07%
2023/03/28	0	12.89	18	12.94	13.05	-18	9,044	-0.20%
2023/03/27	5	12.87	1	12.95	12.90	4	9,102	0.04%
2023/03/24	6	13.28	52	13.35	13.30	-46	9,028	-0.51%
2023/03/23	0	0.00	124.1	13.58	13.70	-124.1	8,877	-1.40%	大賣/鉅額交易
2023/03/22	0	13.18	136.1	13.27	13.30	-136.1	8,434	-1.61%	大賣/鉅額交易
2023/03/21	0	12.95	83	12.93	13.00	-83	8,195	-1.01%
2023/03/20	2	12.30	7.7	12.22	12.50	-5.7	8,163	-0.07%
2023/03/17	3	12.00	0	0.00	12.15	3	8,039	0.04%
2023/03/16	76.5	11.58	3	11.63	11.70	73.5	7,762	0.95%
2023/03/15	87.9	11.86	16	11.86	11.90	71.9	7,704	0.93%
2023/03/14	156	12.30	48.9	12.34	12.25	107.1	7,476	1.43%	大買/鉅額交易
2023/03/13	2	13.05	34	13.03	13.20	-32	7,352	-0.44%
2023/03/10	1	13.20	16.2	13.14	13.15	-15.2	7,365	-0.21%
2023/03/09	8	13.23	12	13.21	13.15	-4	7,395	-0.05%
2023/03/08	0.1	13.10	18	13.12	13.15	-17.9	7,445	-0.24%
2023/03/07	1	13.15	27	13.04	13.10	-26	7,463	-0.35%
2023/03/06	1.2	12.82	12	12.79	12.80	-10.8	7,445	-0.15%
2023/03/02	0.3	12.58	0	0.00	12.60	0.3	7,567	0.00%
2023/03/01	0.2	12.55	0	0.00	12.60	0.2	7,774	0.00%
2023/02/24	0.1	12.55	21	12.54	12.60	-20.9	8,027	-0.26%
2023/02/23	0	0.00	0.8	12.55	12.60	-0.8	8,051	-0.01%
2023/02/22	53	12.43	5	12.35	12.50	48	8,118	0.59%
2023/02/21	12	12.70	0	0.00	12.70	12	8,077	0.15%
2023/02/20	5.2	12.70	1	12.70	12.70	4.2	8,199	0.05%
2023/02/17	5	12.70	0	0.00	12.75	5	8,356	0.06%
2023/02/16	0.1	12.70	0	0.00	12.60	0.1	8,399	0.00%
2023/02/14	32	12.66	0	0.00	12.75	32	8,562	0.37%
2023/02/13	0.1	12.60	0	0.00	12.60	0.1	8,586	0.00%
2023/02/10	10.2	12.61	1	12.60	12.65	9.2	8,610	0.11%
2023/02/09	0	12.75	25	12.80	12.80	-25	8,609	-0.29%
2023/02/08	2.3	12.73	7.1	12.75	12.75	-4.8	8,620	-0.06%
2023/02/07	0	0.00	2	12.90	12.85	-2	8,601	-0.02%
2023/02/06	0.8	12.97	15.7	13.00	13.00	-14.9	8,599	-0.17%
2023/02/03	10.3	13.10	27	13.16	13.15	-16.7	8,607	-0.19%
2023/02/02	0.3	12.93	59	13.00	13.05	-58.8	8,481	-0.69%
2023/02/01	0.3	12.60	37	12.62	12.65	-36.7	8,455	-0.43%
2023/01/31	5.1	12.40	0	0.00	12.60	5.1	8,469	0.06%
2023/01/30	36	12.27	1.2	12.35	12.35	34.8	8,364	0.42%
2023/01/17	0.1	12.20	3	12.25	12.20	-3	8,211	-0.04%
2023/01/16	2.1	12.35	13	12.32	12.20	-10.9	8,146	-0.13%
2023/01/13	3	12.12	51	12.20	12.15	-48	7,950	-0.60%
2023/01/12	2	11.95	5	11.92	11.90	-3	7,808	-0.04%
2023/01/11	0.1	11.70	10.4	11.70	11.70	-10.3	7,688	-0.13%
2023/01/10	0	0.00	3	11.58	11.65	-3	7,619	-0.04%
2023/01/09	0.2	11.55	11	11.60	11.60	-10.8	7,590	-0.14%
2023/01/06	0	0.00	1	11.55	11.55	-1	7,541	-0.01%
2023/01/05	5	11.40	0	0.00	11.50	5	7,537	0.07%
2023/01/04	0.3	11.40	0	0.00	11.35	0.3	7,529	0.00%
2023/01/03	6	11.29	1	11.35	11.35	5	7,591	0.07%
2022/12/30	0	0.00	1	11.25	11.30	-1	7,540	-0.01%
2022/12/29	19	11.35	0.1	11.30	11.35	19	7,054	0.27%
2022/12/28	0.8	11.45	0	0.00	11.40	0.8	7,040	0.01%
2022/12/26	0	0.00	1	11.40	11.40	-1	6,970	-0.01%
2022/12/22	11	11.30	2	11.35	11.35	9	7,107	0.13%
2022/12/20	10	11.35	8	11.25	11.25	2	7,188	0.03%
2022/12/19	25.1	11.45	2	11.48	11.35	23.1	7,014	0.33%
2022/12/16	30.4	11.42	1	11.45	11.45	29.4	6,868	0.43%
2022/12/15	10.1	11.50	2	11.40	11.45	8.1	6,776	0.12%
2022/12/14	5	11.45	3	11.45	11.50	2	6,724	0.03%
2022/12/13	1	11.40	7	11.40	11.40	-6	6,642	-0.09%
2022/12/12	0	0.00	16.4	11.37	11.40	-16.4	6,517	-0.25%
2022/12/09	0.2	11.50	0	0.00	11.40	0.2	6,397	0.00%
2022/12/08	0.4	11.45	4	11.45	11.45	-3.7	6,309	-0.06%
2022/12/07	1.1	11.40	0	0.00	11.40	1.1	6,220	0.02%
2022/12/06	0.1	11.45	31	11.40	11.35	-31	6,071	-0.51%
2022/12/05	23.1	11.20	26	11.35	11.40	-3	5,967	-0.05%
2022/12/02	10.6	11.40	6	11.37	11.35	4.6	5,653	0.08%
2022/12/01	20.1	11.64	30	11.68	11.50	-9.9	5,579	-0.18%
2022/11/30	2.1	11.45	9	11.43	11.50	-6.9	5,478	-0.13%
2022/11/29	30.1	11.38	11	11.40	11.45	19.1	5,364	0.36%
2022/11/28	31	11.42	0	0.00	11.45	31	5,250	0.59%
2022/11/25	40	11.63	3.5	11.69	11.60	36.5	5,130	0.71%
2022/11/24	1.1	11.70	0	0.00	11.70	1.1	5,046	0.02%
2022/11/23	53.3	11.79	0	0.00	11.80	53.3	4,947	1.08%
2022/11/22	31.1	11.48	1	11.35	11.65	30.1	4,782	0.63%
2022/11/21	3	11.10	0	0.00	11.10	3	4,542	0.07%
2022/11/18	0.1	11.25	0	0.00	11.20	0.1	4,548	0.00%
2022/11/17	1.1	11.10	0	0.00	11.15	1.1	4,498	0.02%
2022/11/16	5.6	11.18	0	0.00	11.05	5.6	4,444	0.13%
2022/11/15	4.3	11.23	0	0.00	11.35	4.3	4,306	0.10%
2022/11/14	1.3	11.35	0	0.00	11.30	1.3	4,141	0.03%
2022/11/11	1.5	11.35	7	11.30	11.35	-5.5	4,040	-0.14%
2022/11/10	3	11.32	0	0.00	11.25	3	3,963	0.08%
2022/11/08	1	11.35	8	11.32	11.35	-7	3,777	-0.19%
2022/11/07	2	11.15	0	0.00	11.25	2	3,717	0.05%
2022/11/03	2	11.00	0	0.00	11.10	2	3,638	0.05%
2022/11/02	2.1	11.08	0	0.00	11.15	2.1	3,593	0.06%
2022/11/01	7	10.98	0	0.00	11.05	7	3,528	0.20%
2022/10/31	3	10.98	1.2	11.02	11.10	1.8	3,436	0.05%
2022/10/28	16.4	10.96	0	0.00	11.00	16.4	3,385	0.48%
2022/10/27	0.3	11.35	0	0.00	11.20	0.3	3,253	0.01%
2022/10/26	4.1	11.15	2	11.25	11.25	2.1	3,169	0.07%
2022/10/25	2.5	11.25	3	11.20	11.20	-0.5	3,164	-0.02%
2022/10/24	0	0.00	1	11.25	11.25	-1	3,199	-0.03%
2022/10/21	0	0.00	9	11.31	11.35	-9	3,190	-0.28%
2022/10/20	20	11.01	0	0.00	11.30	20	3,167	0.63%
2022/10/19	7	11.30	0	0.00	11.30	7	3,012	0.23%
2022/10/18	7	11.20	0	0.00	11.40	7	2,993	0.23%
2022/10/17	4.1	11.14	3	11.10	11.30	1.1	2,981	0.04%
2022/10/14	2	11.33	1	11.35	11.40	1	2,951	0.04%
2022/10/13	2	11.20	0	0.00	11.45	2	2,951	0.07%
2022/10/12	2	11.25	4	11.30	11.45	-2	2,928	-0.07%
2022/10/11	24	11.29	1	11.25	11.45	23	2,929	0.79%
2022/10/07	3	11.70	0	0.00	11.65	3	2,883	0.10%
2022/10/06	1.1	11.85	0	0.00	11.85	1.1	2,886	0.04%
2022/10/05	1.2	11.82	2.9	11.83	11.80	-1.7	2,941	-0.06%
2022/10/04	1.9	11.77	0	11.90	11.75	1.9	3,022	0.06%
2022/10/03	5	11.54	0	0.00	11.65	5	3,042	0.16%
2022/09/30	2	11.45	1.2	11.55	11.55	0.8	3,032	0.03%
2022/09/29	30.1	11.36	8	11.45	11.45	22.1	2,984	0.74%
2022/09/28	11.1	11.70	0	0.00	11.60	11.1	2,933	0.38%
2022/09/27	0	0.00	2	12.10	12.05	-2	2,856	-0.07%
2022/09/26	3.1	12.24	2	12.25	12.20	1.1	2,900	0.04%
2022/09/23	0.3	12.50	0	0.00	12.45	0.3	2,953	0.01%
2022/09/22	0	0.00	2	12.45	12.45	-2	3,024	-0.07%
2022/09/21	8	12.60	2	12.58	12.55	6	3,122	0.19%
2022/09/20	0	0.00	3.3	12.77	12.70	-3.3	3,178	-0.10%
2022/09/19	3.2	12.73	30.5	12.75	12.70	-27.4	3,271	-0.84%
2022/09/16	6	12.75	0.1	12.90	12.70	5.9	3,310	0.18%
2022/09/15	1	12.80	10	12.90	12.95	-9	3,159	-0.28%
2022/09/14	1	12.80	1	12.90	12.85	0	3,202	0.00%
2022/09/13	1	12.90	0	0.00	12.95	1	3,234	0.03%
2022/09/12	3.1	12.90	0	0.00	12.90	3.1	3,264	0.09%
2022/09/08	19.1	12.85	9	12.84	12.90	10.1	3,564	0.28%
2022/09/07	8.1	12.96	0	13.00	12.85	8.1	3,611	0.22%
2022/09/06	4	13.10	0	0.00	13.10	4	3,670	0.11%
2022/09/05	0	13.15	0	0.00	13.15	0	3,782	0.00%
2022/09/02	6	13.24	0	0.00	13.20	6	3,854	0.16%
2022/09/01	0.3	13.27	0	0.00	13.20	0.3	3,863	0.01%
2022/08/30	2	13.15	0	0.00	13.10	2	3,891	0.05%
2022/08/29	1	13.15	0	0.00	13.15	1	3,872	0.03%
2022/08/26	0.5	13.30	0	0.00	13.20	0.5	3,826	0.01%
2022/08/25	6	13.23	0	0.00	13.20	6	3,776	0.16%
2022/08/24	2.1	13.35	0	0.00	13.30	2.1	3,774	0.06%
2022/08/23	1	13.45	0.2	13.50	13.35	0.8	3,752	0.02%
2022/08/22	1	13.55	0	0.00	13.55	1	3,754	0.03%
2022/08/19	2.1	13.55	0	0.00	13.55	2.1	3,746	0.06%
2022/08/17	2	13.65	0	0.00	13.65	2	3,747	0.05%
2022/08/16	1	13.55	0	0.00	13.70	1	3,758	0.03%
2022/08/15	0.9	13.74	0	0.00	13.65	0.9	3,751	0.02%
2022/08/12	1	13.70	6	13.75	13.75	-5	3,750	-0.13%
2022/08/09	1	13.10	10.2	13.19	13.20	-9.2	3,765	-0.24%
2022/08/08	3	13.12	6	13.10	13.15	-3	3,780	-0.08%
2022/08/05	1.4	13.26	0	0.00	13.20	1.4	3,834	0.04%
2022/08/04	0	13.25	4	13.21	13.30	-4	3,916	-0.10%
2022/08/02	5.2	13.35	3.2	13.32	13.35	2	4,008	0.05%
2022/08/01	2	13.38	10.2	13.36	13.55	-8.2	4,068	-0.20%
2022/07/29	10.1	14.05	8.3	14.04	14.10	1.8	4,091	0.04%
2022/07/28	0.1	13.95	22	13.90	13.95	-21.9	4,054	-0.54%
2022/07/25	2	13.50	0	0.00	13.65	2	4,076	0.05%
2022/07/21	0	0.00	1	13.25	13.25	-1	4,189	-0.02%
2022/07/20	31.2	13.19	0	0.00	13.15	31.2	4,242	0.74%
2022/07/19	16	13.07	0	0.00	13.10	16	4,326	0.37%
2022/07/18	32	12.83	0.3	12.80	12.80	31.7	4,336	0.73%
2022/07/15	1.1	12.56	0	0.00	12.60	1.1	4,334	0.03%
2022/07/13	4	12.83	0	0.00	12.85	4	4,365	0.09%
2022/07/12	7	12.81	0	0.00	12.80	7	4,407	0.16%
2022/07/11	4	13.39	1	13.30	13.30	3	4,356	0.07%
2022/07/08	3	13.67	9.5	13.61	13.60	-6.5	4,390	-0.15%
2022/07/07	0.9	13.60	2.6	13.48	13.50	-1.7	4,461	-0.04%
2022/07/06	19	13.59	0	0.00	13.30	19	4,529	0.42%
2022/07/05	8.1	13.76	0	0.00	13.75	8.1	4,785	0.17%
2022/07/04	10.8	13.60	0	0.00	13.60	10.8	4,827	0.22%
2022/07/01	7.8	14.23	8	14.00	14.05	-0.2	4,968	0.00%
2022/06/30	6.2	14.62	12	14.60	14.55	-5.8	5,074	-0.11%
2022/06/29	14.2	14.76	0	0.00	14.80	14.2	5,078	0.28%
2022/06/28	11	15.73	0	0.00	15.75	11	5,124	0.21%
2022/06/27	1	15.80	0	0.00	15.80	1	5,114	0.02%
2022/06/24	1	15.80	0	0.00	15.75	1	5,072	0.02%
2022/06/23	0	0.00	1	15.55	15.65	-1	5,078	-0.02%
2022/06/22	20	15.70	4	15.65	15.65	16	5,096	0.31%
2022/06/20	2	15.65	0	0.00	15.60	2	5,209	0.04%
2022/06/17	5	15.83	0	0.00	15.75	5	5,201	0.10%
2022/06/16	12	16.05	1.3	16.10	16.00	10.7	4,960	0.22%
2022/06/15	0	0.00	52	15.99	16.05	-52	5,055	-1.03%
2022/06/14	1.2	15.89	0	0.00	15.85	1.2	5,074	0.02%
2022/06/13	0.2	15.63	0	0.00	15.50	0.2	5,047	0.00%
2022/06/10	2	15.55	0	0.00	15.65	2	5,252	0.04%
2022/06/09	2	15.55	0	0.00	15.60	2	5,296	0.04%
2022/06/08	0.2	15.60	0	0.00	15.65	0.2	5,310	0.00%
2022/06/06	20.1	15.50	0	0.00	15.50	20.1	5,557	0.36%
2022/06/02	20.5	15.45	0	0.00	15.45	20.5	5,788	0.35%
2022/06/01	2.2	15.56	1	15.55	15.50	1.2	5,911	0.02%
2022/05/31	1	15.60	2	15.60	15.60	-1	5,889	-0.02%
2022/05/30	0.1	15.65	0	0.00	15.65	0.1	5,884	0.00%
2022/05/27	0	0.00	2	15.40	15.40	-2	5,887	-0.03%
2022/05/26	1	15.40	0	0.00	15.30	1	5,909	0.02%
2022/05/25	15	15.35	0	0.00	15.30	15	5,957	0.25%
2022/05/24	16.1	15.41	0	0.00	15.40	16.1	6,039	0.27%
2022/05/23	4	15.39	0	0.00	15.50	4	6,052	0.07%
2022/05/20	5	15.47	0	0.00	15.45	5	6,085	0.08%
2022/05/19	5	15.50	0	0.00	15.50	5	6,120	0.08%
2022/05/18	8	15.61	0	0.00	15.80	8	6,137	0.13%
2022/05/16	12	15.30	1.1	15.44	15.40	10.9	6,177	0.18%
2022/05/13	6	15.22	7	15.20	15.30	-1	6,179	-0.02%
2022/05/12	20.6	15.39	4	15.23	15.15	16.6	6,249	0.27%
2022/05/11	1.3	15.67	0	0.00	15.60	1.3	6,211	0.02%
2022/05/10	1.1	15.41	11	15.65	15.65	-10	6,207	-0.16%
2022/05/09	4.1	15.59	4	15.60	15.60	0.1	6,207	0.00%
2022/05/06	7.1	15.85	0	0.00	15.85	7.1	6,209	0.11%
2022/05/05	1.7	16.01	10	16.00	15.95	-8.3	6,256	-0.13%
2022/05/04	0	0.00	2	15.95	15.95	-2	6,276	-0.03%
2022/05/03	30.2	16.02	9.1	15.97	16.00	21.1	6,291	0.34%
2022/04/29	0.2	16.05	5	16.07	16.05	-4.8	6,369	-0.08%
2022/04/28	2	15.98	3	16.00	16.05	-1	6,439	-0.02%
2022/04/27	7	15.92	20	15.95	15.95	-13	6,440	-0.20%
2022/04/26	5.2	16.01	0	0.00	16.00	5.2	6,411	0.08%
2022/04/25	6.2	15.95	23	16.00	16.00	-16.8	6,404	-0.26%
2022/04/22	1	16.05	4	16.15	16.20	-3	6,333	-0.05%
2022/04/21	8	16.13	1.5	16.15	16.15	6.5	6,434	0.10%
2022/04/20	11.2	16.06	0	0.00	16.10	11.2	6,593	0.17%
2022/04/19	8	16.09	1	16.15	16.10	7	6,729	0.10%
2022/04/18	6.1	16.00	7	16.00	16.05	-0.9	6,782	-0.01%
2022/04/15	2	16.25	7	16.19	16.20	-5	6,705	-0.07%
2022/04/14	1.1	16.25	4	16.25	16.25	-2.9	6,730	-0.04%
2022/04/13	3.1	16.30	0	0.00	16.40	3.1	6,677	0.05%
2022/04/12	18.1	16.29	3	16.30	16.40	15.1	6,615	0.23%
2022/04/11	20.7	16.57	18	16.50	16.50	2.7	6,526	0.04%
2022/04/08	6.1	17.02	22	17.00	17.10	-16	6,232	-0.26%
2022/04/07	26.1	16.94	37.6	17.27	16.90	-11.5	6,245	-0.18%
2022/04/06	31.1	17.22	39	17.04	17.20	-8	6,050	-0.13%
2022/04/01	2.2	16.87	22	16.85	16.90	-19.8	5,936	-0.33%
2022/03/31	51	16.73	2	16.80	16.75	49	5,868	0.83%
2022/03/30	3.7	16.56	6	16.55	16.55	-2.3	5,717	-0.04%
2022/03/29	11	16.50	16	16.49	16.50	-5	5,661	-0.09%
2022/03/28	5.1	16.41	9	16.34	16.40	-3.9	5,615	-0.07%
2022/03/25	22.1	16.45	3	16.45	16.45	19.1	5,570	0.34%
2022/03/24	0.1	16.50	0	0.00	16.50	0.1	5,559	0.00%
2022/03/23	2	16.35	5.1	16.45	16.50	-3.1	5,605	-0.05%
2022/03/22	5.1	16.30	0	0.00	16.35	5.1	5,503	0.09%
2022/03/21	17.1	16.32	1.2	16.31	16.35	15.9	5,486	0.29%
2022/03/18	19	16.34	3	16.35	16.30	16	5,434	0.29%
2022/03/17	2.2	16.03	5	16.02	16.10	-2.8	5,347	-0.05%
2022/03/16	7.1	15.86	4	15.88	15.90	3.1	5,266	0.06%
2022/03/15	16	15.70	75.1	15.65	15.85	-59.1	5,188	-1.14%
2022/03/14	6.1	15.05	1	15.05	15.05	5.1	4,952	0.10%
2022/03/11	3	14.95	2	14.95	14.90	1	4,961	0.02%
2022/03/10	28.8	14.97	5.3	15.00	15.00	23.5	4,963	0.47%
2022/03/09	40.3	14.77	11	14.75	14.80	29.3	4,907	0.60%
2022/03/08	26	15.26	10.8	15.06	15.05	15.2	4,722	0.32%
2022/03/07	22.2	15.64	7	15.69	15.65	15.2	4,507	0.34%
2022/03/04	0	0.00	1	15.90	15.85	-1	4,430	-0.02%
2022/03/03	1.1	15.90	34	15.95	15.95	-32.9	4,464	-0.74%
2022/03/02	4	15.91	1	15.95	15.90	3	4,482	0.07%
2022/02/25	7.2	15.80	2	15.80	15.80	5.2	4,541	0.11%
2022/02/24	21.3	15.88	4	15.90	15.85	17.3	4,502	0.38%
2022/02/23	0.3	15.99	0	0.00	15.95	0.3	4,437	0.01%
2022/02/22	2.1	15.97	12	15.95	15.95	-9.9	4,507	-0.22%
2022/02/21	3.2	15.98	3	15.95	16.05	0.2	4,685	0.00%
2022/02/18	5	15.95	6	15.98	16.00	-1	4,806	-0.02%
2022/02/17	25	15.98	2	15.95	16.00	23	4,797	0.48%
2022/02/16	0	0.00	17.1	16.05	16.00	-17.1	4,830	-0.35%
2022/02/15	0	0.00	2.1	16.05	16.00	-2.1	4,876	-0.04%
2022/02/14	9	15.97	5	16.02	16.05	4	4,893	0.08%
2022/02/11	0	0.00	1	16.10	16.15	-1	4,788	-0.02%
2022/02/10	23.4	16.20	0	0.00	16.25	23.4	4,748	0.49%
2022/02/09	0	0.00	8	16.20	16.20	-8	4,772	-0.17%
2022/02/08	0	0.00	40	16.15	16.15	-40	4,727	-0.85%
2022/02/07	2	16.03	3	16.00	16.05	-1	4,660	-0.02%
2022/01/26	11	15.95	9	15.92	15.95	2	4,572	0.04%
2022/01/25	5	15.90	13	15.90	15.90	-8	4,555	-0.18%
2022/01/24	10.1	15.86	0.1	15.90	15.95	10	4,533	0.22%
2022/01/21	15	16.01	0	0.00	16.00	15	4,447	0.34%
2022/01/20	18.3	16.16	11	16.15	16.15	7.3	4,347	0.17%
2022/01/19	17	16.24	17	16.24	16.20	0	4,321	0.00%
2022/01/18	14.5	16.28	3	16.25	16.25	11.5	4,274	0.27%
2022/01/17	0.3	16.30	10	16.20	16.20	-9.8	4,236	-0.23%
2022/01/14	7	16.34	1	16.30	16.30	6	4,205	0.14%
2022/01/13	12	16.28	17.1	16.33	16.35	-5.1	4,182	-0.12%
2022/01/12	2.4	16.25	13	16.25	16.15	-10.6	4,056	-0.26%
2022/01/11	3	16.00	17.4	16.00	15.95	-14.4	3,918	-0.37%
2022/01/10	2	15.95	15.3	15.93	15.95	-13.3	3,903	-0.34%
2022/01/07	2	15.90	3	15.92	15.90	-1	4,037	-0.02%
2022/01/06	1	15.90	0	0.00	15.90	1	4,006	0.02%
2022/01/04	1	16.00	0	0.00	15.95	1	4,036	0.02%
2022/01/03	1.1	16.00	8	16.05	15.95	-6.9	4,067	-0.17%
2021/12/30	12	16.03	0	0.00	16.05	12	4,118	0.29%
2021/12/29	15	15.90	0	0.00	15.95	15	4,119	0.36%
2021/12/28	6.1	15.82	1	15.80	15.90	5.1	4,114	0.12%
2021/12/27	0.5	15.90	0	0.00	15.85	0.5	4,128	0.01%
2021/12/24	1	15.80	2	15.85	15.85	-1	4,189	-0.02%
2021/12/23	1.3	15.81	0	15.85	15.85	1.2	4,229	0.03%
2021/12/22	1	15.85	0	0.00	15.80	1	4,254	0.02%
2021/12/21	3	15.82	0	0.00	15.80	3	4,287	0.07%
2021/12/20	1	15.80	2.1	15.80	15.80	-1.1	4,292	-0.02%
2021/12/16	8	15.88	0	0.00	15.85	8	4,225	0.19%
2021/12/14	6.4	16.00	1	16.00	15.95	5.4	4,220	0.13%
2021/12/13	14	16.09	8.7	16.05	16.05	5.3	4,229	0.12%
2021/12/10	0	0.00	1	16.00	16.00	-1	4,172	-0.02%
2021/12/09	4	15.94	0	0.00	15.90	4	4,180	0.10%
2021/12/08	10	15.90	0	0.00	15.90	10	4,185	0.24%
2021/12/07	2	15.80	0	0.00	15.90	2	4,153	0.05%
2021/12/03	2	15.90	1	15.90	15.90	1	4,177	0.02%
2021/12/02	2	15.90	0.6	15.95	15.90	1.4	4,189	0.03%
2021/12/01	2	15.95	5	15.90	15.90	-3	4,196	-0.07%
2021/11/30	6	15.86	3	15.88	16.00	3	4,212	0.07%
2021/11/29	2.1	15.85	2	15.85	15.85	0.1	4,198	0.00%
2021/11/26	3.1	16.06	0	0.00	16.00	3.1	4,165	0.07%
2021/11/25	1.5	16.17	6.2	16.25	16.20	-4.7	4,155	-0.11%
2021/11/24	3	16.05	0	0.00	16.20	3	4,139	0.07%
2021/11/23	0	0.00	10	16.05	16.00	-10	4,080	-0.25%
2021/11/22	12	16.07	0	0.00	16.10	12	4,063	0.30%
2021/11/19	38.1	16.23	2.2	16.25	16.15	35.9	4,034	0.89%
2021/11/18	11.1	16.16	5.1	16.19	16.40	5.9	3,946	0.15%
2021/11/17	1	15.95	1.6	15.90	16.00	-0.6	3,741	-0.02%
2021/11/16	4	15.80	1	15.85	15.85	3	3,597	0.08%
2021/11/15	2	15.78	0.1	15.85	15.80	1.9	3,607	0.05%
2021/11/12	1	15.85	15	15.81	15.85	-14	3,550	-0.39%
2021/11/11	3.2	15.72	0	0.00	15.75	3.2	3,563	0.09%
2021/11/10	2.1	15.71	1.4	15.78	15.75	0.8	3,542	0.02%
2021/11/09	2.4	15.74	0	0.00	15.75	2.4	3,524	0.07%
2021/11/08	15.2	15.72	0	0.00	15.75	15.2	3,523	0.43%
2021/11/05	2.7	15.81	4.3	15.76	15.80	-1.7	3,492	-0.05%
2021/11/04	5	15.80	0	0.00	15.85	5	3,492	0.14%
2021/11/03	4.1	15.85	0	0.00	15.85	4.1	3,491	0.12%
2021/11/02	1	15.85	0	0.00	15.85	1	3,497	0.03%
2021/11/01	1	15.80	2	15.80	15.85	-1	3,490	-0.03%
2021/10/29	6	15.86	0.5	15.95	15.90	5.5	3,493	0.16%
2021/10/28	0	0.00	1	15.95	15.95	-1	3,517	-0.03%
2021/10/27	2.1	15.90	0	0.00	15.90	2.1	3,538	0.06%
2021/10/26	0	16.00	0	16.00	15.95	0	3,561	0.00%
2021/10/25	2.9	15.88	0	0.00	15.95	2.9	3,639	0.08%
2021/10/22	3	15.85	0	0.00	15.90	3	3,863	0.08%
2021/10/21	2	15.93	0	0.00	15.80	2	4,091	0.05%
2021/10/20	2	15.93	0	0.00	15.95	2	4,110	0.05%
2021/10/19	8.1	16.06	0	0.00	16.00	8.1	4,131	0.19%
2021/10/18	3.1	16.12	9	16.10	16.05	-5.9	4,183	-0.14%
2021/10/15	23	16.03	9	16.03	15.95	14	4,172	0.34%
2021/10/13	27.1	15.57	4	15.60	15.55	23.1	4,113	0.56%
2021/10/12	1	15.55	0	0.00	15.55	1	4,197	0.02%
2021/10/08	0.5	15.65	2	15.58	15.55	-1.5	4,280	-0.04%
2021/10/07	0	0.00	5	15.55	15.55	-5	4,296	-0.12%
2021/10/06	16.7	15.51	7	15.48	15.45	9.7	4,319	0.22%
2021/10/05	10	15.87	1.1	15.86	15.90	8.9	4,348	0.20%
2021/10/04	7	15.90	3	15.92	16.00	4	4,300	0.09%
2021/10/01	13	15.87	10	15.90	15.95	3	4,371	0.07%
2021/09/30	9	16.00	0	16.20	16.15	9	4,310	0.21%
2021/09/29	3	15.90	0	0.00	15.95	3	4,248	0.07%
2021/09/28	4	15.95	0	0.00	16.00	4	4,223	0.09%
2021/09/27	0	0.00	0.3	16.05	16.00	-0.3	4,193	-0.01%
2021/09/24	7	15.89	1	15.90	15.85	6	4,172	0.14%
2021/09/23	3	15.78	0	0.00	15.75	3	4,190	0.07%
2021/09/22	9	15.70	0	0.00	15.70	9	4,215	0.21%
2021/09/17	2	15.80	5	15.80	15.80	-3	4,162	-0.07%
2021/09/15	3	15.80	1	15.90	15.90	2	4,193	0.05%
2021/09/14	5	15.90	0	0.00	15.85	5	4,198	0.12%
2021/09/13	6.6	15.80	0	0.00	15.85	6.6	4,206	0.16%
2021/09/10	5	15.80	4	15.80	15.80	1	4,219	0.02%
2021/09/09	3	15.75	1	15.80	15.80	2	4,301	0.05%
2021/09/08	16.3	15.86	0	0.00	15.80	16.3	4,329	0.38%
2021/09/07	3	15.98	0	0.00	16.00	3	4,298	0.07%
2021/09/06	12	16.00	0	0.00	16.00	12	4,360	0.28%
2021/09/03	3	16.05	0	0.00	16.10	3	4,349	0.07%
2021/09/02	4	16.15	0	0.00	16.05	4	4,431	0.09%
2021/09/01	1	16.30	1	16.30	16.30	0	4,557	0.00%
2021/08/31	2	16.08	0	0.00	16.05	2	4,703	0.04%
2021/08/30	2	16.15	0	0.00	16.20	2	4,736	0.04%
2021/08/27	0.1	16.10	1.2	16.01	16.05	-1.1	4,742	-0.02%
2021/08/26	1	15.90	0	0.00	15.90	1	4,735	0.02%
2021/08/25	0.3	16.00	0	0.00	16.00	0.3	4,771	0.01%
2021/08/24	1.1	15.91	0	0.00	16.00	1.1	4,789	0.02%
2021/08/23	2	15.90	0	0.00	15.85	2	4,818	0.04%
2021/08/20	5	15.80	5	15.84	15.75	0	4,884	0.00%
2021/08/19	3	15.82	8	15.80	15.85	-5	4,959	-0.10%
2021/08/18	13	15.72	22	15.67	16.00	-9	4,973	-0.18%
2021/08/17	8.6	15.90	0	0.00	15.85	8.6	4,977	0.17%
2021/08/16	27	16.10	20	16.00	16.00	7	4,997	0.14%
2021/08/13	12	16.30	1	16.35	16.25	11	4,996	0.22%
2021/08/12	1	16.35	2	16.35	16.40	-1	5,047	-0.02%
2021/08/11	10	16.35	2	16.35	16.45	8	5,142	0.16%
2021/08/10	1.1	16.36	0	0.00	16.35	1.1	5,278	0.02%
2021/08/09	20	16.45	0.1	16.50	16.45	19.9	5,612	0.35%
2021/08/05	10	16.35	0	0.00	16.40	10	6,025	0.17%
2021/08/04	0.1	16.45	2.1	16.38	16.40	-2	6,690	-0.03%
2021/08/02	30	16.33	0	0.00	16.35	30	7,121	0.42%
2021/07/30	106	16.37	0	0.00	16.45	106	7,394	1.43%	大買/鉅額交易
2021/07/29	17	16.33	0	0.00	16.35	17	7,496	0.23%
2021/07/28	16	16.28	1	16.30	16.30	15	7,555	0.20%
2021/07/27	35.6	16.43	2	16.53	16.40	33.6	7,803	0.43%
2021/07/26	8	17.49	16.1	17.45	17.45	-8.1	7,769	-0.10%
2021/07/23	15	17.50	3	17.50	17.50	12	7,639	0.16%
2021/07/22	6	17.54	0	0.00	17.55	6	7,705	0.08%
2021/07/21	11	17.46	31.3	17.54	17.50	-20.3	7,686	-0.26%
2021/07/20	2	17.48	0.9	17.50	17.50	1.1	7,753	0.01%
2021/07/19	1.1	17.56	10.3	17.56	17.65	-9.2	7,812	-0.12%
2021/07/16	9.2	17.40	14	17.52	17.55	-4.8	7,918	-0.06%
2021/07/15	2	17.25	22.1	17.16	17.30	-20.1	7,908	-0.25%
2021/07/14	4.2	17.10	25	17.11	17.10	-20.8	7,912	-0.26%
2021/07/13	4.5	17.07	2	17.05	17.05	2.5	8,084	0.03%
2021/07/12	15	16.99	7	16.99	17.00	8	8,148	0.10%
2021/07/09	7	16.73	1	16.70	16.75	6	8,179	0.07%
2021/07/08	42	16.87	3	16.82	16.80	39	8,393	0.46%
2021/07/07	5	16.50	4	16.48	16.50	1	8,590	0.01%
2021/07/06	2	16.53	0	0.00	16.55	2	8,910	0.02%
2021/07/05	3	16.47	0	0.00	16.50	3	9,005	0.03%
2021/07/02	1	16.35	0	0.00	16.40	1	9,102	0.01%
2021/07/01	6	16.40	0	16.50	16.35	6	9,166	0.07%
2021/06/30	1	16.45	0	0.00	16.50	1	9,306	0.01%
2021/06/29	1	16.40	0	0.00	16.45	1	9,440	0.01%
2021/06/28	2	16.45	1	16.50	16.50	1	9,625	0.01%
2021/06/25	2	16.45	0	0.00	16.35	2	9,718	0.02%
2021/06/24	2	16.25	1	16.30	16.30	1	9,813	0.01%
2021/06/22	2	16.20	1	16.20	16.20	1	10,304	0.01%
2021/06/21	7	16.19	12	16.16	16.15	-5	10,653	-0.05%
2021/06/18	3	16.28	6	16.34	16.30	-3	10,631	-0.03%
2021/06/17	5	16.34	0	0.00	16.40	5	10,576	0.05%
2021/06/16	3	16.43	2	16.50	16.45	1	10,667	0.01%
2021/06/15	3	16.55	1	16.30	16.55	2	10,656	0.02%
2021/06/11	0	0.00	1	16.40	16.40	-1	10,684	-0.01%
2021/06/10	1	16.20	2	16.25	16.30	-1	10,767	-0.01%
2021/06/09	16	16.48	5	16.32	16.30	11	10,770	0.10%
2021/06/08	18.1	16.59	0	0.00	16.65	18.1	10,836	0.17%
2021/06/07	6	16.88	0	0.00	16.90	6	11,068	0.05%
2021/06/04	1	17.10	0	0.00	17.10	1	11,370	0.01%
2021/06/03	1	17.15	2	17.10	17.15	-1	11,801	-0.01%
2021/06/02	5	17.10	13	17.17	17.20	-8	11,834	-0.07%
2021/06/01	0	0.00	1	17.10	17.15	-1	11,827	-0.01%
2021/05/31	5	17.05	0	0.00	17.10	5	11,858	0.04%
2021/05/28	2.1	17.05	13	17.03	17.10	-10.9	11,903	-0.09%
2021/05/27	0.1	16.83	2	16.83	16.90	-1.9	11,930	-0.02%
2021/05/25	2	16.80	0.1	16.80	16.80	1.9	12,054	0.02%
2021/05/24	2	16.80	1	16.70	16.75	1	12,137	0.01%
2021/05/21	16	16.77	3	16.82	16.85	13	12,176	0.11%
2021/05/20	8	16.62	15	16.65	16.70	-7	12,135	-0.06%
2021/05/19	8	16.65	6.3	16.75	16.65	1.7	12,094	0.01%
2021/05/18	3	16.37	3	16.60	16.70	0	12,047	0.00%
2021/05/17	50.1	15.78	47.1	15.80	15.70	3	12,157	0.02%
2021/05/14	21	16.77	0	0.00	16.80	21	11,833	0.18%
2021/05/13	35	16.45	49	16.51	16.60	-14	11,706	-0.12%
2021/05/12	55	16.62	160.4	16.47	16.55	-105.4	11,415	-0.92%	大賣/鉅額交易
2021/05/11	27.7	17.75	56	17.89	17.70	-28.3	10,777	-0.26%
2021/05/10	5	18.00	34	18.04	18.15	-29	10,583	-0.27%
2021/05/07	25.1	17.99	2	17.93	18.00	23.1	10,427	0.22%
2021/05/06	7.1	17.58	4	17.63	17.55	3.1	10,219	0.03%
2021/05/05	8	17.31	1	17.35	17.35	7	10,142	0.07%
2021/05/04	44	17.01	19	17.28	17.20	25	10,070	0.25%
2021/05/03	18	17.68	11	17.59	17.40	7	9,786	0.07%
2021/04/29	14.1	17.74	6	17.60	17.70	8.1	9,643	0.08%
2021/04/28	7.3	17.70	15	17.73	17.75	-7.7	9,576	-0.08%
2021/04/27	4	17.40	10	17.35	17.40	-6	9,561	-0.06%
2021/04/26	10.7	17.40	11	17.31	17.45	-0.3	9,534	0.00%
2021/04/23	18	17.10	15	17.14	17.15	3	9,515	0.03%
2021/04/22	8.6	17.15	10	17.23	17.20	-1.4	9,460	-0.01%
2021/04/21	1.1	17.30	14	17.29	17.35	-12.9	9,293	-0.14%
2021/04/20	37.1	17.28	18	17.28	17.30	19.1	9,307	0.21%
2021/04/19	53.9	17.27	71.7	17.33	17.40	-17.8	9,301	-0.19%
2021/04/16	0.1	16.90	17	16.91	17.00	-16.9	9,234	-0.18%
2021/04/15	40	16.82	0	16.75	16.75	40	9,318	0.43%
2021/04/14	33	16.53	21	16.58	16.60	12	9,248	0.13%
2021/04/13	26	16.62	0	0.00	16.55	26	9,162	0.28%
2021/04/12	67	16.78	14	16.75	16.75	53	8,896	0.60%
2021/04/09	12.2	16.97	17	16.90	17.00	-4.8	8,653	-0.06%
2021/04/08	12.1	16.99	1	17.00	17.05	11.1	8,649	0.13%
2021/04/07	9	17.05	0	0.00	17.10	9	8,705	0.10%
2021/04/06	8	17.11	33	17.07	17.10	-25	8,635	-0.29%
2021/04/01	5.2	16.81	5.1	16.85	16.95	0.1	8,498	0.00%
2021/03/31	47	16.69	24	16.59	16.90	23	8,344	0.28%
2021/03/30	10	16.40	30	16.40	16.45	-20	8,147	-0.25%
2021/03/29	12.3	16.43	32	16.43	16.40	-19.7	8,063	-0.24%
2021/03/26	20	16.33	4	16.26	16.40	16	7,982	0.20%
2021/03/25	16.7	16.29	63	16.10	16.40	-46.3	7,829	-0.59%
2021/03/24	51.2	15.82	7	15.86	15.90	44.2	7,526	0.59%
2021/03/22	13	15.08	26.6	14.96	15.10	-13.6	7,169	-0.19%
2021/03/19	14	14.96	0	0.00	14.95	14	7,233	0.19%
2021/03/18	0	0.00	31	15.09	15.05	-31	7,388	-0.42%
2021/03/17	5.3	15.08	56	15.19	15.05	-50.8	7,447	-0.68%
2021/03/16	4	15.15	11	15.15	15.25	-7	7,408	-0.09%
2021/03/15	21	15.04	12	15.03	15.10	9	7,356	0.12%
2021/03/12	15	14.75	0	0.00	14.85	15	7,324	0.20%
2021/03/11	56.9	15.07	11.3	14.99	14.95	45.7	7,113	0.64%
2021/03/10	9.2	15.13	24	15.09	15.15	-14.8	6,713	-0.22%
2021/03/09	14	14.55	12	14.61	14.65	2	6,400	0.03%
2021/03/08	27	13.87	0	13.90	13.90	27	5,951	0.45%
2021/03/05	7	13.81	0	0.00	13.90	7	5,918	0.12%
2021/03/04	0	0.00	5	13.80	13.85	-5	5,939	-0.08%
2021/03/03	0	0.00	1	13.90	13.90	-1	5,909	-0.02%
2021/03/02	1	13.85	2	13.85	13.80	-1	5,844	-0.02%
2021/02/26	12	13.80	1	13.70	13.90	11	5,779	0.19%
2021/02/25	16	13.80	10	13.93	13.95	6	5,673	0.11%
2021/02/24	22	13.70	5	13.70	13.70	17	5,614	0.30%
2021/02/23	11	13.45	16.4	13.50	13.55	-5.4	5,494	-0.10%
2021/02/22	8	13.38	2	13.35	13.40	6	5,481	0.11%
2021/02/19	1.3	13.29	0	0.00	13.25	1.3	5,455	0.02%
2021/02/18	12	13.36	0	0.00	13.40	12	5,449	0.22%
2021/02/17	0	0.00	6.4	13.31	13.35	-6.4	5,446	-0.12%
2021/02/05	20	12.90	19.2	12.83	12.85	0.8	5,174	0.02%
2021/02/04	5.3	12.80	0	0.00	12.85	5.3	5,165	0.10%
2021/02/03	1	12.75	0	0.00	12.75	1	5,234	0.02%
2021/02/01	1	12.60	2	12.55	12.70	-1	5,364	-0.02%
2021/01/29	5	12.55	3	12.70	12.60	2	5,363	0.04%
2021/01/28	3	12.57	4	12.60	12.65	-1	5,313	-0.02%
2021/01/27	0.3	12.70	0	0.00	12.70	0.3	5,227	0.01%
2021/01/26	1	12.70	18	12.71	12.70	-17	5,203	-0.33%
2021/01/25	3	12.77	72.2	12.75	12.80	-69.2	5,185	-1.33%
2021/01/22	1	12.80	0	0.00	12.80	1	5,135	0.02%
2021/01/21	68	12.86	8	12.84	12.85	60	5,091	1.18%
2021/01/20	22	12.88	0	0.00	12.80	22	5,066	0.43%
2021/01/19	1.5	13.07	0	0.00	13.05	1.5	4,897	0.03%
2021/01/18	4	13.05	1.1	13.10	13.05	2.9	4,927	0.06%
2021/01/15	5	13.24	1.7	13.28	13.25	3.3	4,850	0.07%
2021/01/14	5.2	13.33	5	13.30	13.35	0.2	4,886	0.00%
2021/01/13	2	13.30	1	13.25	13.30	1	4,875	0.02%
2021/01/12	2	13.25	0	0.00	13.10	2	4,766	0.04%
2021/01/11	9.3	13.37	8	13.36	13.35	1.3	4,671	0.03%
2021/01/08	9	13.02	5	13.05	13.15	4	4,520	0.09%
2021/01/07	1.6	12.86	1.2	12.86	12.80	0.4	4,307	0.01%
2021/01/06	4	12.86	4	12.80	12.75	0	4,259	0.00%
2021/01/05	3	12.95	5	12.95	13.00	-2	4,111	-0.05%
2021/01/04	0.3	13.00	6	12.99	13.05	-5.7	4,097	-0.14%
2020/12/31	10.1	12.85	1	12.90	12.85	9.1	3,996	0.23%
2020/12/30	1	12.85	15	12.94	13.00	-14	3,902	-0.36%
2020/12/28	0	0.00	30.5	12.65	12.65	-30.5	3,743	-0.81%
2020/12/25	2	12.65	0	0.00	12.70	2	3,756	0.05%
2020/12/24	5	12.61	0	0.00	12.65	5	3,792	0.13%
2020/12/23	8	12.60	5	12.55	12.60	3	3,819	0.08%
2020/12/21	0.3	12.70	0	0.00	12.75	0.3	3,893	0.01%
2020/12/18	1	12.65	5.1	12.66	12.70	-4.1	3,941	-0.10%
2020/12/17	0	0.00	5	12.65	12.65	-5	3,955	-0.13%
2020/12/16	0	0.00	52	12.70	12.70	-52	3,966	-1.31%
2020/12/15	16.5	12.67	6.2	12.67	12.70	10.3	3,958	0.26%
2020/12/14	15	12.75	19.5	12.84	12.85	-4.5	3,911	-0.12%
2020/12/11	0	0.00	3	12.22	12.25	-3	3,659	-0.08%
2020/12/10	1	12.05	0	0.00	12.10	1	3,567	0.03%
2020/12/09	15	12.02	0	0.00	12.10	15	3,512	0.43%
2020/12/08	6	11.99	0	0.00	12.05	6	3,489	0.17%
2020/12/07	1.1	12.05	0	0.00	12.10	1.1	3,486	0.03%
2020/12/04	0	0.00	12	12.05	12.10	-12	3,519	-0.34%
2020/12/03	6	12.04	1	12.05	12.00	5	3,547	0.14%
2020/12/01	1	12.05	5	12.05	12.05	-4	3,541	-0.11%
2020/11/30	4.1	12.01	0	0.00	12.00	4.1	3,548	0.12%
2020/11/27	1	12.10	1	12.10	12.10	0	3,511	0.00%
2020/11/26	0.5	12.10	1	12.05	12.10	-0.5	3,495	-0.01%
2020/11/25	1	12.00	0	0.00	12.05	1	3,506	0.03%
2020/11/24	2	12.03	0	0.00	12.00	2	3,480	0.06%
2020/11/23	2	12.00	0	0.00	12.00	2	3,472	0.06%
2020/11/20	5	11.95	0.1	12.00	12.00	4.9	3,398	0.14%
2020/11/19	67.3	11.95	0	0.00	12.00	67.3	3,394	1.98%
2020/11/18	0	0.00	1	12.05	12.10	-1	3,323	-0.03%
2020/11/16	0.1	12.05	8	12.08	12.05	-7.9	3,423	-0.23%
2020/11/12	2	11.95	0	0.00	12.00	2	3,394	0.06%
2020/11/11	0.1	12.00	0	0.00	12.05	0.1	3,390	0.00%
2020/11/09	0	0.00	6.4	11.95	11.95	-6.4	3,265	-0.19%
2020/11/06	0	0.00	30.1	11.90	11.85	-30.1	3,254	-0.93%
2020/11/04	2	11.75	0	0.00	11.80	2	3,399	0.06%
2020/11/03	31	11.75	0	0.00	11.75	31	3,423	0.91%
2020/11/02	0.1	11.80	0	11.80	11.80	0	3,456	0.00%
2020/10/30	0.1	11.90	0	0.00	11.75	0.1	3,500	0.00%
2020/10/29	0	0.00	0.1	11.85	11.85	-0.1	3,519	0.00%
2020/10/28	3	11.85	0	0.00	11.85	3	3,524	0.09%
2020/10/27	3	11.90	0	11.95	11.85	3	3,518	0.08%
2020/10/26	0	0.00	0	11.95	12.00	0	3,523	0.00%
2020/10/23	0	0.00	15	11.98	12.00	-15	3,511	-0.43%
2020/10/22	0	0.00	20	11.84	11.95	-20	3,549	-0.56%
2020/10/20	14	11.65	0	0.00	11.70	14	3,548	0.39%
2020/10/15	1	11.70	0	0.00	11.75	1	3,645	0.03%
2020/10/14	4	11.75	0	0.00	11.75	4	3,668	0.11%
2020/10/13	1	11.65	0	0.00	11.70	1	3,703	0.03%
2020/10/12	1	11.65	0	0.00	11.70	1	3,776	0.03%
2020/10/07	2	11.70	0	0.00	11.75	2	4,148	0.05%
2020/10/06	3	11.70	0	0.00	11.75	3	4,452	0.07%
2020/10/05	1	11.65	0	0.00	11.75	1	4,628	0.02%
2020/09/30	1	11.70	2	11.70	11.75	-1	4,742	-0.02%
2020/09/28	30	11.50	0	0.00	11.55	30	4,930	0.61%
2020/09/24	8	11.43	19.2	11.37	11.40	-11.2	5,076	-0.22%
2020/09/23	8	11.68	0	0.00	11.65	8	5,088	0.16%
2020/09/22	16	11.75	4	11.75	11.80	12	5,044	0.24%
2020/09/21	1	11.85	0	0.00	11.90	1	5,042	0.02%
2020/09/18	10	11.90	0	0.00	11.95	10	5,041	0.20%
2020/09/16	26	11.89	0	0.00	11.85	26	5,009	0.52%
2020/09/15	0	0.00	1	11.85	11.90	-1	5,026	-0.02%
2020/09/11	3	11.83	0	0.00	11.85	3	5,094	0.06%
2020/09/10	0	0.00	7	11.81	11.90	-7	5,093	-0.14%
2020/09/09	11	11.65	6	11.78	11.80	5	5,100	0.10%
2020/09/07	0	0.00	6	11.50	11.55	-6	5,172	-0.12%
2020/09/04	1	11.45	6	11.45	11.50	-5	5,230	-0.10%
2020/09/03	0	0.00	6	11.50	11.55	-6	5,282	-0.11%
2020/09/02	0	0.00	2	11.55	11.55	-2	5,304	-0.04%
2020/08/31	2	11.57	0	0.00	11.55	2	5,397	0.04%
2020/08/26	0	0.00	1	11.55	11.55	-1	5,583	-0.02%
2020/08/25	6	11.54	0	0.00	11.55	6	5,699	0.11%
2020/08/21	0	0.00	2	11.60	11.55	-2	5,866	-0.03%
2020/08/20	6	11.56	0	0.00	11.50	6	5,880	0.10%
2020/08/19	0	0.00	0.4	11.75	11.70	-0.4	5,830	-0.01%
2020/08/18	2	11.70	0	0.00	11.75	2	5,870	0.03%
2020/08/17	1	11.75	0	0.00	11.70	1	5,927	0.02%
2020/08/13	0	0.00	2	11.75	11.75	-2	6,014	-0.03%
2020/08/12	1	11.75	8	11.70	11.80	-7	6,014	-0.12%
2020/08/11	17	11.88	0	0.00	11.90	17	5,994	0.28%
2020/08/10	2	11.80	2	11.80	11.80	0	5,941	0.00%
2020/08/07	6	11.72	50	11.70	11.75	-44	5,890	-0.75%
2020/08/06	2	11.70	27	11.75	11.75	-25	5,903	-0.42%
2020/08/05	13.7	11.66	28	11.66	11.70	-14.3	5,924	-0.24%
2020/08/04	2	11.53	4.2	11.50	11.55	-2.2	6,002	-0.04%
2020/08/03	0.9	11.45	0	0.00	11.40	0.9	6,033	0.01%
2020/07/31	4	11.38	0	11.40	11.35	4	6,042	0.07%
2020/07/30	7	11.43	0	0.00	11.40	7	6,057	0.12%
2020/07/29	5	11.44	20	11.45	11.45	-15	6,086	-0.25%
2020/07/28	8	11.23	0	0.00	11.25	8	6,117	0.13%
2020/07/27	3	11.30	26	11.45	11.35	-23	6,113	-0.38%
2020/07/24	1	11.50	0.2	11.45	11.45	0.8	6,091	0.01%
2020/07/22	8	11.69	0	0.00	11.70	8	6,070	0.13%
2020/07/20	2	11.58	0	0.00	11.55	2	5,992	0.03%
2020/07/17	2	11.70	0	0.00	11.65	2	5,994	0.03%
2020/07/16	2	11.80	2	11.70	11.75	0	6,035	0.00%
2020/07/15	0	0.00	5	11.62	11.75	-5	6,034	-0.08%
2020/07/14	6	11.45	0	0.00	11.45	6	5,969	0.10%
2020/07/13	5	12.19	4.2	12.19	12.20	0.8	5,788	0.01%
2020/07/10	42	12.09	4.4	12.10	12.10	37.6	5,545	0.68%
2020/07/09	0	0.00	14	12.14	12.10	-14	5,424	-0.26%
2020/07/08	0	0.00	5	12.15	12.10	-5	5,346	-0.09%
2020/07/07	0	0.00	3	12.18	12.10	-3	5,295	-0.06%
2020/07/06	64	12.10	5	12.10	12.25	59	5,198	1.13%
2020/07/03	10	11.95	8	12.00	12.00	2	5,080	0.04%
2020/07/02	20	11.95	2	11.90	11.95	18	5,050	0.36%
2020/07/01	5	11.85	0	0.00	11.85	5	4,969	0.10%
2020/06/30	2	11.78	30	11.80	11.75	-28	4,929	-0.57%
2020/06/29	1	11.70	10	11.70	11.75	-9	4,965	-0.18%
2020/06/24	3	11.77	1	11.80	11.80	2	4,982	0.04%
2020/06/22	0	0.00	21.4	11.80	11.85	-21.4	5,070	-0.42%
2020/06/19	41	11.80	6	11.84	11.85	35	5,190	0.67%
2020/06/18	1	11.75	25	11.75	11.75	-24	5,356	-0.45%
2020/06/17	2	11.80	0	0.00	11.75	2	5,453	0.04%
2020/06/16	3	11.80	26	11.80	11.85	-23	5,713	-0.40%
2020/06/15	20	11.70	20	11.70	11.75	0	5,852	0.00%
2020/06/12	11	11.50	1	11.40	11.60	10	5,896	0.17%
2020/06/11	19	11.72	0	0.00	11.70	19	5,905	0.32%
2020/06/10	10	11.85	4	11.85	11.85	6	5,920	0.10%
2020/06/09	10	11.70	0	0.00	11.75	10	6,047	0.17%
2020/06/08	10	11.75	0	0.00	11.75	10	6,161	0.16%
2020/06/05	5	11.70	3	11.75	11.75	2	6,137	0.03%
2020/06/03	0	0.00	5.6	11.79	11.80	-5.6	6,219	-0.09%
2020/06/02	0	0.00	24	11.67	11.70	-24	6,120	-0.39%
2020/06/01	12	11.54	22	11.62	11.65	-10	6,111	-0.16%
2020/05/29	2	11.30	0	0.00	11.30	2	6,028	0.03%
2020/05/28	0	0.00	52	11.60	11.60	-52	5,917	-0.88%
2020/05/27	2	11.65	31	11.65	11.65	-29	6,029	-0.48%
2020/05/26	0	0.00	5	11.65	11.65	-5	6,086	-0.08%
2020/05/25	1	11.50	0	0.00	11.50	1	6,032	0.02%
2020/05/22	11	11.58	40	11.60	11.55	-29	6,000	-0.48%
2020/05/21	0	0.00	73	11.50	11.60	-73	5,955	-1.23%
2020/05/20	0	0.00	52	11.45	11.45	-52	5,910	-0.88%
2020/05/19	0	0.00	43	11.45	11.40	-43	5,876	-0.73%
2020/05/18	0	0.00	16	11.35	11.35	-16	5,856	-0.27%
2020/05/15	2	11.25	0	0.00	11.25	2	5,804	0.03%
2020/05/14	32	11.20	0	0.00	11.20	32	5,802	0.55%
2020/05/12	32	11.15	0	0.00	11.20	32	5,763	0.56%
2020/05/11	20	11.14	0	0.00	11.20	20	5,698	0.35%
2020/05/06	12	10.84	0	0.00	10.80	12	5,601	0.21%
2020/05/05	2	10.90	1	10.90	10.80	1	5,630	0.02%
2020/05/04	6	10.79	15	10.75	10.80	-9	5,610	-0.16%
2020/04/30	3	10.90	24	10.95	10.95	-21	5,559	-0.38%
2020/04/29	5	10.80	0	0.00	10.80	5	5,561	0.09%
2020/04/28	2	10.70	1	10.75	10.75	1	5,563	0.02%
2020/04/24	6	10.50	0	0.00	10.50	6	5,726	0.10%
2020/04/23	1	10.55	0	0.00	10.55	1	5,720	0.02%
2020/04/21	11	10.55	0	0.00	10.50	11	5,742	0.19%
2020/04/20	0	0.00	0.2	10.90	10.90	-0.2	5,703	0.00%
2020/04/17	1	10.70	0	0.00	10.65	1	5,692	0.02%
2020/04/16	2	10.60	0	0.00	10.60	2	5,648	0.04%
2020/04/15	0	0.00	16	10.75	10.70	-16	5,652	-0.28%
2020/04/14	35	10.53	11	10.55	10.60	24	5,687	0.42%
2020/04/13	10	10.46	0	0.00	10.55	10	5,781	0.17%
2020/04/10	10	10.50	1	10.45	10.55	9	5,792	0.16%
2020/04/08	10	10.33	1	10.40	10.40	9	5,948	0.15%
2020/04/06	20	10.19	0	0.00	10.25	20	5,987	0.33%
2020/04/01	46	10.28	1	10.30	10.30	45	5,981	0.75%
2020/03/31	13	10.32	8	10.26	10.35	5	6,069	0.08%
2020/03/30	8	10.15	1	10.25	10.20	7	5,996	0.12%
2020/03/27	24	10.25	2	10.25	10.25	22	5,947	0.37%
2020/03/26	3	10.10	71	10.16	10.15	-68	5,837	-1.16%
2020/03/25	0	0.00	39	10.17	10.20	-39	5,815	-0.67%
2020/03/24	68	9.89	32	9.94	9.94	36	5,651	0.64%
2020/03/23	25	9.07	0	0.00	9.60	25	5,452	0.46%
2020/03/20	52	9.76	4	9.70	9.60	48	5,334	0.90%
2020/03/19	4	8.68	25	10.50	10.50	-21	5,056	-0.42%
2020/03/18	29	9.50	0	0.00	9.62	29	4,844	0.60%
2020/03/17	15	9.47	3	9.60	9.65	12	4,770	0.25%
2020/03/16	4	9.94	36	9.97	9.96	-32	4,644	-0.69%
2020/03/13	10	9.91	10	10.05	10.20	0	4,578	0.00%
2020/03/12	42	10.55	5	10.59	10.60	37	4,404	0.84%
2020/03/11	23	10.93	50	11.00	10.95	-27	4,237	-0.64%
2020/03/10	2	10.80	0	0.00	10.95	2	4,211	0.05%
2020/03/09	11	11.04	1	10.95	10.95	10	4,118	0.24%
2020/03/06	0	0.00	0.1	11.30	11.25	-0.1	3,995	0.00%
2020/03/04	4	11.18	0	0.00	11.25	4	3,965	0.10%
2020/03/03	1	11.20	0	0.00	11.25	1	3,942	0.03%
2020/03/02	3	11.12	20	11.15	11.15	-17	3,925	-0.43%
2020/02/27	39	11.49	90	11.35	11.35	-51	3,887	-1.31%
2020/02/26	8	11.53	0	0.00	11.55	8	3,785	0.21%
2020/02/25	9	11.53	21	11.50	11.50	-12	3,773	-0.32%
2020/02/24	1	11.55	0	0.00	11.55	1	3,752	0.03%
2020/02/20	44	11.65	0	0.00	11.65	44	3,727	1.18%
2020/02/18	2	11.55	50	11.55	11.60	-48	3,680	-1.30%
2020/02/17	3	11.55	0	0.00	11.60	3	3,664	0.08%
2020/02/13	1	11.65	0	0.00	11.70	1	3,617	0.03%
2020/02/12	0	0.00	2	11.70	11.70	-2	3,602	-0.06%
2020/02/11	7	11.67	0	0.00	11.70	7	3,613	0.19%
2020/02/07	1	11.80	50	11.85	11.80	-49	3,564	-1.37%
2020/02/06	1	11.90	19	11.85	11.90	-18	3,586	-0.50%
2020/02/05	6	11.71	50	11.70	11.75	-44.1	3,539	-1.24%
2020/02/04	2	11.70	4	11.70	11.75	-2	3,511	-0.06%
2020/02/03	8	11.59	0	0.00	11.65	8	3,512	0.23%
2020/01/31	4	11.70	20.2	11.70	11.75	-16.2	3,421	-0.47%
2020/01/30	18	11.61	1.4	11.65	11.60	16.6	3,372	0.49%
2020/01/20	5.1	11.96	12	11.95	12.00	-6.9	3,211	-0.22%
2020/01/15	0	0.00	1	11.85	11.85	-1	3,129	-0.03%
2020/01/14	10	11.85	23	11.95	11.90	-13	3,125	-0.42%
2020/01/13	22	11.85	0	0.00	11.90	22	3,147	0.70%
2020/01/10	4	11.71	0	0.00	11.80	4	3,167	0.13%
2020/01/09	13	11.70	0	0.00	11.70	13	3,136	0.41%
2020/01/08	8	11.70	0	0.00	11.70	8	3,109	0.26%
2020/01/07	19	11.74	43.3	11.69	11.90	-24.3	3,007	-0.81%
2020/01/06	21	11.50	2	11.50	11.55	19	2,875	0.66%
2020/01/03	6	11.45	80	11.45	11.50	-74	2,830	-2.61%
2020/01/02	4	11.38	22	11.35	11.35	-18	2,771	-0.65%
2019/12/31	7	11.25	22	11.25	11.25	-15	2,600	-0.58%
2019/12/30	0	0.00	22	11.15	11.15	-22	2,525	-0.87%
2019/12/27	6.1	11.10	20	11.10	11.05	-13.9	2,456	-0.57%
2019/12/26	3.4	11.04	20	11.05	11.00	-16.6	2,395	-0.69%
2019/12/25	5	10.95	0	0.00	10.95	5	2,292	0.22%
2019/12/23	2	10.95	0	0.00	10.95	2	2,282	0.09%
2019/12/18	1	11.00	0	0.00	11.00	1	2,295	0.04%
2019/12/17	1	11.00	0	0.00	11.00	1	2,372	0.04%
2019/12/16	5	11.00	0	0.00	10.95	5	2,391	0.21%
2019/12/13	5	10.95	0	0.00	11.00	5	2,405	0.21%
2019/12/12	5	10.92	0	0.00	10.95	5	2,387	0.21%
2019/12/09	5	10.92	0	0.00	10.95	5	2,398	0.21%
2019/12/05	3	10.97	0	0.00	10.95	3	2,495	0.12%
2019/12/04	1	10.95	0	0.00	11.00	1	2,517	0.04%
2019/12/03	0	0.00	82	10.95	10.95	-82	2,553	-3.21%
2019/11/28	5	10.98	0	0.00	10.95	5	2,611	0.19%
2019/11/27	6	11.00	4	11.05	11.05	2	2,614	0.08%
2019/11/26	10	11.00	55	11.00	11.05	-45	2,596	-1.73%
2019/11/22	2	10.95	0	0.00	10.95	2	2,537	0.08%
2019/11/20	0	0.00	3	10.95	10.95	-3	2,562	-0.12%
2019/11/19	0	0.00	50	10.95	11.00	-50	2,559	-1.95%
2019/11/14	20	10.95	0	0.00	10.95	20	2,570	0.78%
2019/11/13	3	10.95	11	10.95	10.95	-8	2,592	-0.31%
2019/11/12	1	10.95	0	0.00	11.00	1	2,605	0.04%
2019/11/11	5	10.90	0	0.00	10.95	5	2,626	0.19%
2019/11/07	0	0.00	50.1	10.95	10.95	-50.1	2,705	-1.85%
2019/11/06	2	10.90	0	0.00	10.90	2	2,736	0.07%
2019/11/05	0	0.00	7	10.90	10.90	-7	2,761	-0.25%
2019/11/04	102	10.87	0	0.00	10.90	102	2,857	3.57%	大買/鉅額交易
2019/11/01	0.4	10.90	0	0.00	10.85	0.4	2,987	0.01%
2019/10/30	1	10.90	0	0.00	10.85	1	3,130	0.03%
2019/10/29	5	10.90	0	0.00	10.90	5	3,262	0.15%
2019/10/24	0	0.00	1	10.90	10.95	-1	3,342	-0.03%
2019/10/23	5	10.90	0	0.00	10.90	5	3,389	0.15%
2019/10/22	5	10.95	0	0.00	10.95	5	3,431	0.15%
2019/10/21	10	10.95	1	10.90	10.95	9	3,454	0.26%
2019/10/18	3	10.70	0	0.00	10.85	3	3,401	0.09%
2019/10/17	0	0.00	5	10.70	10.65	-5	3,345	-0.15%
2019/10/09	5	10.75	0	0.00	10.70	5	3,371	0.15%
2019/10/01	0	0.00	84.3	10.65	10.70	-84.3	3,379	-2.49%
2019/09/27	1	10.70	0	0.00	10.70	1	3,372	0.03%
2019/09/26	0	0.00	1	10.80	10.80	-1	3,374	-0.03%
2019/09/25	1	10.75	40	10.79	10.75	-39	3,373	-1.16%
2019/09/19	1	10.80	1	10.85	10.85	0	3,218	0.00%
2019/09/17	0	0.00	0.7	10.80	10.75	-0.7	3,202	-0.02%
2019/09/12	0.7	10.75	0	0.00	10.75	0.7	3,271	0.02%
2019/09/11	1	10.80	0	0.00	10.80	1	3,286	0.03%
2019/09/10	20	10.79	0	0.00	10.85	20	3,279	0.61%
2019/09/09	0	0.00	1	10.85	10.85	-1	3,262	-0.03%
2019/09/06	1	10.70	2	10.75	10.70	-1	3,178	-0.03%
2019/09/05	11	10.68	0	0.00	10.70	11	3,144	0.35%
2019/09/04	0	0.00	2	10.55	10.65	-2	3,144	-0.06%
2019/09/03	5	10.55	3	10.55	10.60	2	3,122	0.06%
2019/09/02	5	10.50	0	0.00	10.55	5	3,142	0.16%
2019/08/30	0	0.00	2	10.40	10.45	-2	3,153	-0.06%
2019/08/29	10	10.40	0	0.00	10.40	10	3,138	0.32%
2019/08/28	1	10.30	0	0.00	10.40	1	3,143	0.03%
2019/08/27	2	10.30	0	0.00	10.30	2	3,132	0.06%
2019/08/26	5	10.26	0	0.00	10.35	5	3,119	0.16%
2019/08/23	1	10.35	0.2	10.35	10.35	0.8	3,096	0.02%
2019/08/22	0	0.00	3	10.35	10.40	-3	3,081	-0.10%
2019/08/21	2	10.30	0	0.00	10.35	2	3,196	0.06%
2019/08/20	2	10.35	0	0.00	10.35	2	3,200	0.06%
2019/08/19	0	0.00	1	10.40	10.40	-1	3,210	-0.03%
2019/08/16	6	10.25	1	10.30	10.30	5	3,203	0.16%
2019/08/15	8	10.24	3	10.22	10.25	5	3,193	0.16%
2019/08/13	9	10.32	0	0.00	10.25	9	3,170	0.28%
2019/08/12	7	10.35	0	0.00	10.40	7	3,086	0.23%
2019/08/08	17	10.35	0	0.00	10.40	17	3,044	0.56%
2019/08/05	0	0.00	11	10.90	10.90	-11	2,844	-0.39%
2019/07/31	40	11.16	30	11.15	11.10	10	2,546	0.39%
2019/07/29	3	11.10	0	0.00	11.05	3	2,404	0.12%
2019/07/15	3	10.90	32	10.85	10.95	-29	2,129	-1.36%
2019/07/12	0	0.00	2	10.80	10.80	-2	2,076	-0.10%
2019/07/11	0	0.00	3	10.70	10.75	-3	2,065	-0.15%
2019/07/03	0	0.00	2	10.58	10.65	-2	2,027	-0.10%
2019/07/01	2	10.70	0	0.00	10.70	2	2,034	0.10%
2019/06/26	2	10.65	0	0.00	10.65	2	2,112	0.09%
2019/06/24	0	0.00	0.2	10.65	10.70	-0.2	2,132	-0.01%
2019/06/21	0	0.00	2	10.65	10.80	-2	2,124	-0.09%
2019/06/11	3	10.45	0	0.00	10.50	3	2,194	0.14%
2019/05/31	0	0.00	21	10.50	10.50	-21	2,162	-0.97%
2019/05/29	0	0.00	58	10.45	10.45	-58	2,186	-2.65%
2019/05/28	0	0.00	18	10.45	10.40	-18	2,210	-0.81%
2019/05/22	0	0.00	1	10.35	10.35	-1	2,089	-0.05%
2019/05/13	0	0.00	2	10.30	10.30	-2	2,083	-0.10%
2019/05/10	0	0.00	0.2	10.35	10.30	-0.2	2,109	-0.01%
2019/05/07	1	10.40	0	0.00	10.40	1	2,120	0.05%
2019/05/03	1	10.45	0	0.00	10.45	1	2,096	0.05%
2019/04/29	0	0.00	10.4	10.35	10.35	-10.4	2,049	-0.51%
2019/04/17	2	10.35	0	0.00	10.40	2	2,028	0.10%
2019/04/08	0	0.00	5	10.40	10.45	-5	2,056	-0.24%
2019/04/03	2	10.38	0	0.00	10.40	2	2,048	0.10%
2019/04/02	1	10.35	0	0.00	10.40	1	2,041	0.05%
2019/03/26	2	10.38	0	0.00	10.40	2	2,022	0.10%
2019/03/25	2	10.35	1.1	10.31	10.40	0.9	2,065	0.04%
2019/03/22	0	0.00	2	10.50	10.50	-2	2,060	-0.10%
2019/03/20	2	10.30	0	0.00	10.35	2	2,029	0.10%
2019/03/05	1	10.10	0	0.00	10.10	1	1,879	0.05%
2019/02/26	7	10.08	0	0.00	10.05	7	1,809	0.39%
2019/02/22	0	0.00	15	10.05	10.05	-15	1,775	-0.84%
2019/02/19	5	10.00	0	0.00	10.00	5	1,753	0.29%
2019/02/12	0	0.00	0	9.93	9.91	0	1,677	0.00%
2019/01/25	5	9.81	0	0.00	9.81	5	1,710	0.29%
2019/01/21	10	9.75	0	0.00	9.78	10	1,868	0.54%
2019/01/18	0	0.00	0.3	9.76	9.76	-0.3	1,945	-0.02%
2019/01/15	5	9.76	0	0.00	9.77	5	2,067	0.24%
2019/01/02	0.1	9.55	0	0.00	9.55	0.1	2,642	0.00%
2018/12/28	0.2	9.59	0	0.00	9.53	0.2	2,630	0.01%
2018/12/27	2	9.59	0	0.00	9.59	2	2,627	0.08%
2018/12/25	1	9.60	0	0.00	9.59	1	2,627	0.04%
2018/12/24	1	9.60	0	0.00	9.80	1	2,628	0.04%
2018/12/20	1	9.50	0	0.00	9.57	1	2,722	0.04%
2018/12/19	7	9.52	0	0.00	9.58	7	2,713	0.26%
2018/12/17	0	0.00	1	9.78	9.82	-1	2,651	-0.04%
2018/12/14	1	9.83	1	9.86	9.87	0	2,635	0.00%
2018/12/11	10	9.91	0	0.00	9.92	10	2,588	0.39%
2018/12/07	0	0.00	5	9.97	9.99	-5	2,644	-0.19%
2018/12/06	6	9.91	0	0.00	9.94	6	2,680	0.22%
2018/12/05	2	9.97	0	0.00	9.97	2	2,676	0.07%
2018/12/03	0	0.00	2	10.00	10.05	-2	2,702	-0.07%
2018/11/27	1	9.90	0	0.00	9.91	1	2,696	0.04%
2018/11/26	3	9.94	0	0.00	9.93	3	2,704	0.11%
2018/11/23	1	9.87	0	0.00	9.87	1	2,746	0.04%
2018/11/21	0	0.00	5.5	9.92	9.90	-5.5	2,841	-0.19%
2018/11/20	0	0.00	0	9.96	9.94	0	2,849	0.00%
2018/11/15	1	9.94	0	0.00	9.96	1	2,913	0.03%
2018/11/13	0	0.00	3	9.89	9.92	-3	2,954	-0.10%
2018/11/12	0	0.00	5	9.97	9.99	-5	2,974	-0.17%
2018/11/08	0	0.00	2	10.05	10.05	-2	3,082	-0.06%
2018/11/05	0	0.00	5	9.87	9.89	-5	3,235	-0.15%
2018/11/01	0	0.00	0.7	10.00	9.90	-0.7	3,281	-0.02%
2018/10/31	0	0.00	0.8	10.05	10.05	-0.8	3,313	-0.02%
2018/10/26	8	9.66	0	0.00	9.69	8	3,556	0.22%
2018/10/25	2	9.80	0	0.00	9.80	2	3,827	0.05%
2018/10/23	4	10.03	0	0.00	10.00	4	4,052	0.10%
2018/10/18	1	10.10	0	0.00	10.15	1	3,995	0.03%
2018/10/15	1	10.15	0	0.00	10.30	1	4,026	0.02%
2018/10/11	7	10.12	0	0.00	10.20	7	3,983	0.18%
2018/10/05	0	0.00	0.8	10.50	10.40	-0.8	3,856	-0.02%
2018/10/01	0	0.00	0	10.70	10.65	0	3,835	0.00%
2018/09/28	0	0.00	4	10.70	10.70	-4	3,862	-0.10%
2018/09/27	0	0.00	0	10.75	10.75	0	3,803	0.00%
2018/09/13	4	10.50	0	0.00	10.65	4	3,792	0.11%
2018/09/11	5	10.40	0	0.00	10.45	5	3,853	0.13%
2018/09/10	0	0.00	12	10.44	10.45	-12	3,949	-0.30%
2018/08/21	0	0.00	10	10.45	10.45	-10	4,299	-0.23%
2018/08/20	0	0.00	1	10.40	10.45	-1	4,316	-0.02%
2018/08/16	2	10.30	0	0.00	10.40	2	4,330	0.05%
2018/08/15	0	0.00	1	10.50	10.35	-1	4,301	-0.02%
2018/08/14	2	10.35	0	0.00	10.40	2	4,266	0.05%
2018/08/13	2	10.45	0	0.00	10.40	2	4,256	0.05%
2018/08/10	2	10.60	0	0.00	10.60	2	4,191	0.05%
2018/08/08	3	10.73	0	0.00	10.75	3	4,093	0.07%
2018/08/03	0	0.00	4	10.70	10.75	-4	4,079	-0.10%
2018/08/02	11	10.68	0	0.00	10.65	11	4,079	0.27%
2018/08/01	3	11.30	7	11.30	11.45	-4	3,835	-0.10%
2018/07/31	0	0.00	3	11.15	11.25	-3	3,500	-0.09%
2018/07/30	0	0.00	5	11.04	11.10	-5	3,342	-0.15%
2018/07/26	4	11.00	5	11.00	11.00	-1	3,146	-0.03%
2018/07/24	0	0.00	2	10.85	10.95	-2	3,076	-0.06%
2018/07/23	1	10.80	2	10.85	10.85	-1	3,027	-0.03%
2018/07/17	1	10.80	0	0.00	10.80	1	3,009	0.03%
2018/07/12	4	10.70	0	0.00	10.70	4	3,043	0.13%
2018/07/04	11	10.65	0	0.00	10.70	11	3,203	0.34%
2018/07/03	1	10.70	0	0.00	10.65	1	3,245	0.03%
2018/07/02	1	10.75	0	0.00	10.70	1	3,242	0.03%
2018/06/26	1	10.80	0	0.00	10.85	1	3,367	0.03%
2018/06/22	5	10.82	0	0.00	10.80	5	3,382	0.15%
2018/06/15	1	10.80	0	0.00	10.80	1	3,196	0.03%
2018/06/14	1	10.65	5	10.70	10.70	-4	3,149	-0.13%
2018/06/13	2	10.65	0	0.00	10.65	2	3,144	0.06%
2018/06/11	0	0.00	1.1	10.70	10.70	-1.1	3,170	-0.04%
2018/06/08	0	0.00	6	10.65	10.65	-6	3,113	-0.19%
2018/06/06	1	10.55	0	0.00	10.55	1	3,070	0.03%
2018/06/04	0	10.50	0	0.00	10.50	0	3,022	0.00%
2018/05/31	0	0.00	0.3	10.45	10.45	-0.3	2,997	-0.01%
2018/05/30	7	10.50	0	0.00	10.50	7	2,946	0.24%
2018/05/29	10	10.60	0	0.00	10.60	10	2,906	0.34%
2018/05/28	1	10.55	0	0.00	10.55	1	2,876	0.03%
2018/05/24	5	10.45	6.3	10.40	10.50	-1.3	2,877	-0.05%
2018/05/23	1	10.50	0	0.00	10.45	1	2,918	0.03%
2018/05/21	5	10.45	0	0.00	10.50	5	2,947	0.17%
2018/05/18	120	10.49	2	10.45	10.50	118	2,957	3.99%	大買/鉅額交易
2018/05/17	0	0.00	0.1	10.40	10.45	-0.1	2,994	0.00%
2018/05/11	5	10.46	10	10.50	10.45	-5	3,262	-0.15%
2018/05/04	2	10.48	0	0.00	10.45	2	3,269	0.06%
2018/05/03	2	10.45	0	0.00	10.45	2	3,286	0.06%
2018/05/02	0	0.00	1	10.45	10.50	-1	3,302	-0.03%
2018/04/27	2	10.25	0	0.00	10.30	2	3,384	0.06%
2018/04/25	2	10.25	15	10.23	10.25	-13	3,672	-0.35%
2018/04/23	3	10.30	0	0.00	10.30	3	3,957	0.08%
2018/04/18	0	0.00	20.4	10.26	10.20	-20.4	4,267	-0.48%
2018/04/17	0	0.00	0.2	10.20	10.20	-0.2	4,323	0.00%
2018/04/13	1	10.25	10	10.20	10.25	-9	4,365	-0.21%
2018/04/11	0	0.00	20	10.23	10.25	-20	4,419	-0.45%
2018/04/03	1	10.25	10	10.20	10.25	-9	4,332	-0.21%
2018/03/31	0	0.00	10	10.20	10.25	-10	4,280	-0.23%
2018/03/29	1	10.20	0	0.00	10.20	1	4,234	0.02%
2018/03/28	11	10.15	10	10.15	10.15	1	4,191	0.02%
2018/03/20	0	0.00	12	10.11	10.10	-12	4,194	-0.29%
2018/03/16	0	0.00	6	10.21	10.25	-6	4,147	-0.14%
2018/03/13	0	0.00	5	9.98	10.00	-5	4,068	-0.12%
2018/03/12	0	0.00	13	9.98	10.00	-13	4,054	-0.32%
2018/03/07	0	0.00	2	9.84	9.84	-2	4,041	-0.05%
2018/03/05	0	0.00	6	9.82	9.83	-6	4,070	-0.15%
2018/03/02	4	9.90	0	0.00	9.88	4	4,053	0.10%
2018/02/26	7	10.01	0	0.00	10.00	7	3,962	0.18%
2018/02/23	0	0.00	5	10.00	9.99	-5	3,936	-0.13%
2018/02/22	0	0.00	3	9.94	9.95	-3	3,927	-0.08%
2018/02/21	0	0.00	20	9.91	9.94	-20	3,949	-0.51%
2018/02/12	0	0.00	4	9.74	9.70	-4	3,896	-0.10%
2018/02/08	0	0.00	2	9.63	9.68	-2	3,800	-0.05%
2018/02/07	0	0.00	4	9.71	9.63	-4	3,774	-0.11%
2018/02/06	11	9.47	5	9.51	9.48	6	3,668	0.16%
2018/01/30	0	0.00	26	10.00	10.00	-26	3,336	-0.78%
2018/01/25	42	10.15	2	10.10	10.20	40	3,210	1.25%
2018/01/24	7	10.05	23	10.12	10.15	-16	3,166	-0.51%
2018/01/23	19	10.15	65	10.15	10.15	-46	3,075	-1.50%
2018/01/22	27	10.10	53	10.11	10.15	-26	2,987	-0.87%
2018/01/19	72	9.97	70	9.99	9.98	2	2,801	0.07%
2018/01/18	150	9.86	79	9.90	9.96	71	2,687	2.64%	大買/
2018/01/17	7	9.72	0	0.00	9.74	7	2,491	0.28%
2018/01/08	1	9.49	0	0.00	9.51	1	1,790	0.06%