國票金 (2889)-富邦-台南券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
7,219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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	1	13.95	0	0.00	13.95	1	7,611	0.01%
2024/04/24	0.1	13.95	0	0.00	14.00	0.1	7,536	0.00%
2024/04/23	0	0.00	6	13.99	14.00	-6	7,511	-0.08%
2024/04/22	0.4	13.76	1.3	13.83	13.90	-0.9	7,454	-0.01%
2024/04/19	2	13.60	4	13.56	13.60	-2	7,294	-0.03%
2024/04/18	2.1	13.45	3	13.45	13.45	-0.9	7,120	-0.01%
2024/04/17	1	13.50	5	13.61	13.50	-4	6,808	-0.06%
2024/04/16	3.2	13.65	27	13.66	13.60	-23.8	6,670	-0.36%
2024/04/15	7	13.78	1	13.70	13.80	6	6,568	0.09%
2024/04/10	1	13.95	0.1	14.00	13.95	0.9	6,542	0.01%
2024/04/09	4	13.94	11.2	13.97	14.00	-7.2	6,541	-0.11%
2024/04/08	1	13.90	12.3	13.80	13.90	-11.3	6,433	-0.18%
2024/04/03	10	13.85	6	13.85	13.80	4	6,464	0.06%
2024/04/02	0.2	13.85	0	0.00	13.90	0.2	6,504	0.00%
2024/04/01	4.1	13.93	4.1	13.96	13.90	-0.1	6,695	0.00%
2024/03/29	0.1	13.90	1	13.90	13.90	-0.9	6,883	-0.01%
2024/03/28	2.3	13.86	2	13.85	13.90	0.3	6,807	0.00%
2024/03/27	2.1	13.83	0.3	13.75	13.85	1.8	6,739	0.03%
2024/03/26	7.3	13.77	0	13.70	13.70	7.2	6,665	0.11%
2024/03/25	1.2	13.76	2.1	13.70	13.70	-1	6,601	-0.01%
2024/03/22	1.1	13.61	2	13.60	13.70	-0.9	6,517	-0.01%
2024/03/21	7.1	13.59	62.2	13.59	13.60	-55.1	6,420	-0.86%
2024/03/20	8	13.52	23.1	13.55	13.50	-15.1	6,353	-0.24%
2024/03/19	8	13.60	0.6	13.60	13.60	7.4	6,277	0.12%
2024/03/18	28	13.82	8.1	13.68	13.65	19.9	6,245	0.32%
2024/03/15	28.1	13.80	9.7	13.70	13.90	18.4	6,083	0.30%
2024/03/14	87	13.81	97.2	13.75	13.80	-10.2	5,660	-0.18%
2024/03/13	6	12.68	1.5	12.90	12.75	4.5	4,501	0.10%
2024/03/12	0.7	12.65	11	12.65	12.70	-10.3	4,516	-0.23%
2024/03/11	0	0.00	6.3	12.59	12.65	-6.3	4,513	-0.14%
2024/03/08	22	12.55	9	12.55	12.50	13	4,500	0.29%
2024/03/07	0.1	12.60	3	12.58	12.60	-2.9	4,443	-0.07%
2024/03/06	1	12.37	4.5	12.40	12.40	-3.5	4,321	-0.08%
2024/03/05	6	12.35	10	12.33	12.35	-4	4,310	-0.09%
2024/03/04	2.2	12.24	25	12.21	12.20	-22.8	4,251	-0.54%
2024/03/01	11	12.20	0.1	12.25	12.25	10.9	4,298	0.25%
2024/02/29	8.1	12.30	1	12.35	12.30	7.1	4,317	0.16%
2024/02/27	1	12.15	1	12.15	12.10	0	4,208	0.00%
2024/02/23	0.2	12.15	0	0.00	12.10	0.2	4,204	0.00%
2024/02/22	10	12.20	0	0.00	12.15	10	4,229	0.24%
2024/02/21	2	12.20	1	12.10	12.15	1	4,223	0.02%
2024/02/19	10	12.25	8.6	12.18	12.30	1.4	4,232	0.03%
2024/02/16	3.1	12.15	2	12.16	12.15	1.1	4,211	0.03%
2024/02/15	2.1	12.15	4	12.21	12.20	-1.9	4,204	-0.05%
2024/02/05	3.1	12.23	0	0.00	12.25	3.1	4,176	0.07%
2024/02/02	1.3	12.06	27	12.14	12.15	-25.8	4,052	-0.64%
2024/01/29	0	0.00	1	12.00	11.95	-1	3,985	-0.03%
2024/01/24	0	0.00	0	11.95	11.95	0	4,020	0.00%
2024/01/23	0	0.00	0.5	11.97	12.00	-0.5	4,018	-0.01%
2024/01/22	35	11.95	0	0.00	11.90	35	4,019	0.87%
2024/01/19	0	0.00	2.3	12.00	11.95	-2.3	4,011	-0.06%
2024/01/18	0.1	11.85	0	0.00	11.80	0.1	3,991	0.00%
2024/01/17	2	11.80	0	0.00	11.75	2	3,981	0.05%
2024/01/16	9	11.88	6.4	11.93	11.85	2.6	3,931	0.07%
2024/01/15	4.1	12.05	0.2	12.05	12.05	3.9	3,848	0.10%
2024/01/12	0.3	12.05	0	0.00	12.05	0.3	3,859	0.01%
2024/01/11	0	12.10	2	12.10	12.05	-2	3,861	-0.05%
2024/01/10	0.1	12.10	0	0.00	12.05	0.1	3,856	0.00%
2024/01/09	3.2	12.29	0	0.00	12.25	3.2	3,819	0.08%
2024/01/08	1.2	12.31	0	0.00	12.30	1.2	3,774	0.03%
2024/01/05	1	12.25	0	0.00	12.30	1	3,741	0.03%
2024/01/04	0	0.00	19.2	12.25	12.25	-19.2	3,715	-0.52%
2024/01/03	21.2	12.20	0	0.00	12.25	21.2	3,686	0.58%
2024/01/02	20	12.30	0	0.00	12.30	20	3,607	0.55%
2023/12/29	1	12.30	1	12.25	12.25	0	3,547	0.00%
2023/12/28	0	0.00	0	12.15	12.25	0	3,459	0.00%
2023/12/27	1.3	12.19	2.2	12.13	12.20	-0.9	3,353	-0.03%
2023/12/26	35.2	11.77	5.1	11.76	11.95	30.2	3,094	0.97%
2023/12/25	0	0.00	2.1	11.55	11.55	-2.1	2,809	-0.07%
2023/12/22	1	11.55	0	0.00	11.55	1	2,827	0.04%
2023/12/21	2.3	11.59	0	0.00	11.55	2.3	2,873	0.08%
2023/12/20	2.2	11.55	1.8	11.58	11.55	0.4	2,856	0.01%
2023/12/19	2	11.58	0	11.60	11.55	2	2,853	0.07%
2023/12/15	4.7	11.61	0	0.00	11.55	4.7	2,835	0.17%
2023/12/14	0.4	11.50	1.5	11.57	11.60	-1.1	2,777	-0.04%
2023/12/13	3.2	11.40	0	0.00	11.40	3.2	2,701	0.12%
2023/12/12	2.1	11.40	0	0.00	11.40	2.1	2,792	0.08%
2023/12/11	2.7	11.43	2	11.40	11.40	0.7	2,765	0.03%
2023/12/08	0.4	11.50	0	0.00	11.45	0.4	2,716	0.01%
2023/12/07	21	11.50	2	11.50	11.50	19	2,673	0.71%
2023/12/06	1	11.60	0	0.00	11.60	1	2,551	0.04%
2023/12/04	3	11.60	9	11.55	11.60	-6	2,448	-0.25%
2023/11/30	1	11.60	0	0.00	11.55	1	2,349	0.04%
2023/11/29	1	11.60	0	0.00	11.60	1	2,309	0.04%
2023/11/28	0	0.00	1	11.70	11.60	-1	2,277	-0.04%
2023/11/27	0	0.00	5	11.60	11.55	-5	2,227	-0.22%
2023/11/21	2	11.63	0	0.00	11.65	2	2,195	0.09%
2023/11/20	0	11.55	0	0.00	11.60	0	2,141	0.00%
2023/11/16	1	11.60	0.1	11.60	11.60	0.9	2,142	0.04%
2023/11/15	0	11.50	12.6	11.50	11.60	-12.6	2,120	-0.59%
2023/11/14	1	11.40	3.1	11.50	11.50	-2.1	2,105	-0.10%
2023/11/13	6	11.40	17	11.41	11.40	-11	2,108	-0.52%
2023/11/10	2	11.48	0	0.00	11.45	2	2,098	0.10%
2023/11/09	1	11.50	0	0.00	11.50	1	2,078	0.05%
2023/11/03	0	0.00	5	11.60	11.60	-5	2,105	-0.24%
2023/11/02	5	11.55	5	11.60	11.70	0	2,122	0.00%
2023/10/31	1	11.55	0	0.00	11.50	1	2,081	0.05%
2023/10/27	0	0.00	1.5	11.60	11.55	-1.5	2,187	-0.07%
2023/10/26	2	11.60	0	0.00	11.55	2	2,273	0.09%
2023/10/25	2	11.60	0	0.00	11.60	2	2,299	0.09%
2023/10/24	0.2	11.70	0.9	11.67	11.70	-0.7	2,378	-0.03%
2023/10/23	1.6	11.65	3	11.62	11.60	-1.4	2,442	-0.06%
2023/10/20	1	11.55	0	0.00	11.60	1	2,464	0.04%
2023/10/19	1	11.75	0	0.00	11.70	1	2,505	0.04%
2023/10/17	1	11.80	0	0.00	11.75	1	2,545	0.04%
2023/10/16	4	11.80	0	0.00	11.80	4	2,615	0.15%
2023/10/13	0.3	11.85	0	0.00	11.85	0.3	2,727	0.01%
2023/10/11	1	11.70	0	0.00	11.85	1	2,801	0.04%
2023/10/02	2	11.65	1.5	11.67	11.65	0.5	3,139	0.02%
2023/09/21	2.1	11.73	0	0.00	11.75	2.1	3,336	0.06%
2023/09/20	2	11.80	0.2	11.85	11.75	1.8	3,321	0.06%
2023/09/19	0	0.00	30	11.80	11.80	-30	3,339	-0.90%
2023/09/18	0	0.00	1.1	11.85	11.85	-1.1	3,422	-0.03%
2023/09/15	1	11.75	0	0.00	11.85	1	3,524	0.03%
2023/09/13	0.5	11.80	0	0.00	11.75	0.5	3,354	0.01%
2023/09/11	1	11.75	0	0.00	11.70	1	3,373	0.03%
2023/09/06	1.9	11.80	1	11.75	11.75	0.9	3,464	0.03%
2023/09/04	1	11.75	0	0.00	11.75	1	3,528	0.03%
2023/08/30	0	0.00	2	11.90	11.85	-2	3,762	-0.05%
2023/08/28	0.9	11.75	10	11.70	11.70	-9.1	3,820	-0.24%
2023/08/23	1	11.80	0	0.00	11.75	1	3,924	0.03%
2023/08/21	0.3	11.70	0	0.00	11.70	0.3	3,983	0.01%
2023/08/18	0.1	11.70	0	0.00	11.70	0.1	4,031	0.00%
2023/08/17	3	11.65	0	0.00	11.65	3	4,131	0.07%
2023/08/16	9	11.73	15	11.75	11.70	-6	4,135	-0.15%
2023/08/14	0	0.00	60	11.80	11.75	-60	4,213	-1.42%
2023/08/10	0	0.00	1	11.95	11.95	-1	4,259	-0.02%
2023/08/08	6	11.95	6	12.00	11.95	0	4,312	0.00%
2023/08/07	10	12.00	1	11.95	12.05	9	4,306	0.21%
2023/08/02	33	12.01	16	12.15	12.00	17	4,309	0.39%
2023/08/01	0	0.00	25	12.15	12.15	-25	4,274	-0.58%
2023/07/31	17	12.01	0	0.00	12.00	17	4,240	0.40%
2023/07/28	10.2	12.00	0	0.00	12.00	10.2	4,160	0.25%
2023/07/27	100	12.00	0	0.00	12.00	100	4,120	2.43%
2023/07/26	0	0.00	2	12.00	11.95	-2	4,064	-0.05%
2023/07/25	1	11.80	0.3	11.75	11.80	0.7	4,019	0.02%
2023/07/24	0	0.00	4	11.65	11.70	-4	4,009	-0.10%
2023/07/21	0	0.00	5.1	11.75	11.75	-5.1	3,974	-0.13%
2023/07/20	1	11.75	0.2	11.70	11.75	0.8	3,981	0.02%
2023/07/19	1.2	11.71	0	11.80	11.70	1.2	3,972	0.03%
2023/07/18	12	11.77	350	11.75	11.75	-338	3,934	-8.59%	大賣/鉅額交易
2023/07/17	0	0.00	2	11.90	11.85	-2	3,853	-0.05%
2023/07/13	6	11.71	0	0.00	11.85	6	3,881	0.15%
2023/07/12	1	11.75	0	0.00	11.80	1	3,689	0.03%
2023/07/11	1	11.80	0	0.00	11.85	1	3,676	0.03%
2023/07/10	27	11.71	0	0.00	11.75	27	3,662	0.74%
2023/07/07	0	0.00	0	11.85	11.80	0	3,636	0.00%
2023/07/06	4.5	11.84	0	0.00	11.85	4.5	3,630	0.12%
2023/07/05	0.4	12.00	0	0.00	11.90	0.4	3,604	0.01%
2023/07/04	0	0.00	1.1	12.05	11.95	-1.1	3,584	-0.03%
2023/06/28	0	12.00	0	0.00	12.00	0	4,305	0.00%
2023/06/26	1.3	11.99	6	12.00	12.00	-4.7	4,569	-0.10%
2023/06/21	10	12.00	0	0.00	12.00	10	4,730	0.21%
2023/06/20	0	0.00	2	12.05	12.05	-2	5,161	-0.04%
2023/06/16	5	12.15	3	12.15	12.15	2	5,851	0.03%
2023/06/15	0	0.00	13.3	12.20	12.15	-13.3	6,028	-0.22%
2023/06/14	0.1	12.22	4	12.20	12.20	-3.9	6,384	-0.06%
2023/06/13	0.3	12.20	1.1	12.15	12.15	-0.8	6,587	-0.01%
2023/06/12	2	12.13	0.4	12.20	12.10	1.6	6,893	0.02%
2023/06/08	2	12.18	0	0.00	12.10	2	7,398	0.03%
2023/06/06	3	12.25	57	12.25	12.25	-54	7,369	-0.73%
2023/06/05	0	0.00	37	12.30	12.25	-37	7,415	-0.50%
2023/05/31	2	12.48	0	0.00	12.45	2	7,471	0.03%
2023/05/29	0.5	12.60	1	12.60	12.60	-0.5	7,442	-0.01%
2023/05/25	0	0.00	1	12.60	12.65	-1	7,425	-0.01%
2023/05/24	1	12.55	1	12.60	12.65	0	7,472	0.00%
2023/05/23	4	12.56	8.4	12.54	12.55	-4.4	7,451	-0.06%
2023/05/22	1	12.35	0	0.00	12.35	1	7,373	0.01%
2023/05/16	1	12.15	0	0.00	12.15	1	7,320	0.01%
2023/05/15	0	0.00	0.1	12.05	12.00	-0.1	7,343	0.00%
2023/05/12	0.1	12.10	0.1	12.10	12.05	0	7,390	0.00%
2023/05/11	0	0.00	1.2	12.15	12.10	-1.2	7,397	-0.02%
2023/05/10	0	0.00	5	12.20	12.20	-5	7,461	-0.07%
2023/05/08	1	12.20	0	0.00	12.20	1	7,628	0.01%
2023/05/05	0	0.00	4	12.25	12.30	-4	7,783	-0.05%
2023/05/04	1	12.20	0	0.00	12.25	1	7,940	0.01%
2023/04/28	0	0.00	1	12.30	12.35	-1	8,307	-0.01%
2023/04/27	1.7	12.24	1	12.20	12.25	0.7	8,375	0.01%
2023/04/25	0	0.00	0	12.30	12.30	0	8,876	0.00%
2023/04/24	0	0.00	1	12.25	12.35	-1	8,985	-0.01%
2023/04/21	2	12.23	0	0.00	12.30	2	9,066	0.02%
2023/04/17	0	0.00	7.3	12.50	12.50	-7.3	9,110	-0.08%
2023/04/14	0	0.00	0	12.45	12.50	0	9,108	0.00%
2023/04/13	1	12.45	0	0.00	12.45	1	9,157	0.01%
2023/04/10	0	0.00	5	12.20	12.25	-5	9,634	-0.05%
2023/04/07	1.3	12.23	0	0.00	12.25	1.3	9,610	0.01%
2023/04/06	6	12.28	0	0.00	12.30	6	9,579	0.06%
2023/03/31	10	12.32	3	12.35	12.35	7	9,500	0.07%
2023/03/30	24.2	12.59	8	12.60	12.45	16.2	9,355	0.17%
2023/03/29	8	13.35	24	13.30	13.20	-16	9,073	-0.18%
2023/03/28	0	12.95	0.1	12.88	13.05	-0.1	9,044	0.00%
2023/03/27	10	12.89	19.1	12.85	12.90	-9	9,102	-0.10%
2023/03/24	14	13.54	2.1	13.35	13.30	11.9	9,028	0.13%
2023/03/23	16	13.70	23.2	13.63	13.70	-7.2	8,877	-0.08%
2023/03/22	13	13.13	6.5	13.31	13.30	6.5	8,434	0.08%
2023/03/21	12	12.75	7	12.99	13.00	5	8,195	0.06%
2023/03/20	2	12.00	50	12.22	12.50	-48	8,163	-0.59%
2023/03/17	1.3	11.69	22	11.69	12.15	-20.7	8,039	-0.26%
2023/03/16	2.2	11.74	6.5	11.63	11.70	-4.3	7,762	-0.06%
2023/03/15	5.6	11.92	5	11.89	11.90	0.6	7,704	0.01%
2023/03/14	11	12.30	14.4	12.24	12.25	-3.4	7,476	-0.05%
2023/03/13	1	13.00	3	13.15	13.20	-2	7,352	-0.03%
2023/03/10	5	13.20	1	13.10	13.15	4	7,365	0.05%
2023/03/09	5	13.20	0.1	13.15	13.15	5	7,395	0.07%
2023/03/08	2	13.15	0	0.00	13.15	2	7,445	0.03%
2023/03/07	2.1	12.95	1	13.10	13.10	1.1	7,463	0.01%
2023/03/06	0	0.00	14.8	12.81	12.80	-14.8	7,445	-0.20%
2023/03/03	5	12.60	0	0.00	12.60	5	7,458	0.07%
2023/03/02	1	12.60	0	0.00	12.60	1	7,567	0.01%
2023/03/01	0	12.60	0.5	12.55	12.60	-0.5	7,774	-0.01%
2023/02/24	0	0.00	3	12.57	12.60	-3	8,027	-0.04%
2023/02/23	1	12.55	1	12.55	12.60	0	8,051	0.00%
2023/02/22	1	12.50	3	12.45	12.50	-2	8,118	-0.02%
2023/02/21	1	12.65	0	0.00	12.70	1	8,077	0.01%
2023/02/20	11.3	12.70	0	0.00	12.70	11.3	8,199	0.14%
2023/02/17	2.1	12.73	0	0.00	12.75	2.1	8,356	0.02%
2023/02/15	3	12.67	0	0.00	12.65	3	8,446	0.04%
2023/02/10	11.1	12.66	0	0.00	12.65	11.1	8,610	0.13%
2023/02/08	10	12.78	11.2	12.75	12.75	-1.2	8,620	-0.01%
2023/02/07	11	12.90	32.8	12.89	12.85	-21.8	8,601	-0.25%
2023/02/06	0	0.00	23.2	12.97	13.00	-23.2	8,599	-0.27%
2023/02/03	13	13.09	7	12.99	13.15	6	8,607	0.07%
2023/02/02	0.1	12.95	2	13.00	13.05	-1.9	8,481	-0.02%
2023/02/01	10	12.60	9	12.59	12.65	1	8,455	0.01%
2023/01/31	8.1	12.60	2.2	12.41	12.60	5.9	8,469	0.07%
2023/01/17	0	0.00	1.1	12.25	12.20	-1.1	8,211	-0.01%
2023/01/16	3	12.30	1.7	12.34	12.20	1.3	8,146	0.02%
2023/01/13	0	0.00	2	12.10	12.15	-2	7,950	-0.03%
2023/01/12	0	0.00	10	11.81	11.90	-10	7,808	-0.13%
2023/01/11	0	11.70	0.3	11.70	11.70	-0.3	7,688	0.00%
2023/01/10	0	0.00	20	11.60	11.65	-20	7,619	-0.26%
2023/01/09	0.1	11.55	61	11.63	11.60	-60.9	7,590	-0.80%
2023/01/06	2.4	11.49	5.7	11.51	11.55	-3.2	7,541	-0.04%
2023/01/05	0	0.00	21	11.43	11.50	-21	7,537	-0.28%
2023/01/03	0	0.00	29	11.26	11.35	-29	7,591	-0.38%
2022/12/29	0.8	11.40	0	0.00	11.35	0.8	7,054	0.01%
2022/12/28	0	0.00	6.5	11.40	11.40	-6.5	7,040	-0.09%
2022/12/27	0.1	11.40	1	11.45	11.45	-0.9	6,994	-0.01%
2022/12/22	1	11.35	1	11.35	11.35	0	7,107	0.00%
2022/12/21	0	0.00	1	11.25	11.25	-1	7,179	-0.01%
2022/12/20	1.1	11.30	0	0.00	11.25	1.1	7,188	0.02%
2022/12/19	0.2	11.45	2	11.40	11.35	-1.8	7,014	-0.03%
2022/12/16	0	0.00	4.1	11.44	11.45	-4.1	6,868	-0.06%
2022/12/15	0.2	11.55	0	0.00	11.45	0.2	6,776	0.00%
2022/12/14	0.4	11.49	2	11.48	11.50	-1.6	6,724	-0.02%
2022/12/13	2	11.40	3	11.40	11.40	-1	6,642	-0.02%
2022/12/12	1	11.35	26	11.37	11.40	-25	6,517	-0.38%
2022/12/09	0	0.00	2	11.50	11.40	-2	6,397	-0.03%
2022/12/08	1	11.40	0	0.00	11.45	1	6,309	0.02%
2022/12/07	41	11.43	0.2	11.45	11.40	40.8	6,220	0.66%
2022/12/06	0	0.00	0	11.45	11.35	0	6,071	0.00%
2022/12/05	66	11.28	65	11.34	11.40	1	5,967	0.02%
2022/12/02	0	11.42	0	0.00	11.35	0	5,653	0.00%
2022/12/01	1	11.50	0.1	11.69	11.50	0.9	5,579	0.02%
2022/11/30	0	0.00	25	11.46	11.50	-25	5,478	-0.46%
2022/11/29	2	11.38	0.1	11.50	11.45	1.9	5,364	0.04%
2022/11/28	2	11.45	3	11.50	11.45	-1	5,250	-0.02%
2022/11/25	5	11.60	0	0.00	11.60	5	5,130	0.10%
2022/11/24	0	11.68	0.1	11.75	11.70	-0.1	5,046	0.00%
2022/11/23	0	0.00	28	11.79	11.80	-28	4,947	-0.57%
2022/11/22	0	0.00	1.1	11.50	11.65	-1.1	4,782	-0.02%
2022/11/17	1.2	11.10	0	0.00	11.15	1.2	4,498	0.03%
2022/11/16	7	11.10	0	0.00	11.05	7	4,444	0.16%
2022/11/15	1	11.25	2	11.30	11.35	-1	4,306	-0.02%
2022/11/11	0.3	11.40	0	0.00	11.35	0.3	4,040	0.01%
2022/11/09	0	0.00	2	11.45	11.45	-2	3,826	-0.05%
2022/11/08	0	0.00	3.2	11.32	11.35	-3.2	3,777	-0.08%
2022/11/07	7.5	11.12	5	11.16	11.25	2.5	3,717	0.07%
2022/11/04	2	11.05	0	0.00	11.05	2	3,659	0.05%
2022/11/03	0.5	11.10	2	11.00	11.10	-1.5	3,638	-0.04%
2022/11/01	1	11.00	0	0.00	11.05	1	3,528	0.03%
2022/10/31	4	11.05	30	11.05	11.10	-26	3,436	-0.76%
2022/10/28	51	11.03	42.7	11.00	11.00	8.3	3,385	0.25%
2022/10/27	20	11.15	0	0.00	11.20	20	3,253	0.61%
2022/10/26	1	11.15	0	0.00	11.25	1	3,169	0.03%
2022/10/25	2.1	11.15	0	0.00	11.20	2.1	3,164	0.07%
2022/10/24	0	0.00	0.8	11.25	11.25	-0.8	3,199	-0.02%
2022/10/21	0	11.35	0	11.30	11.35	0	3,190	0.00%
2022/10/20	13.3	11.04	10	11.30	11.30	3.3	3,167	0.10%
2022/10/19	52	11.18	50	11.30	11.30	2	3,012	0.07%
2022/10/18	1	11.20	8	11.33	11.40	-7	2,993	-0.23%
2022/10/17	0.2	11.20	38	11.30	11.30	-37.8	2,981	-1.27%
2022/10/14	2	11.30	100	11.38	11.40	-98	2,951	-3.32%
2022/10/13	29	11.20	26	11.45	11.45	3	2,951	0.10%
2022/10/12	25	11.20	26	11.45	11.45	-1	2,928	-0.03%
2022/10/11	2	11.23	0	0.00	11.45	2	2,929	0.07%
2022/10/07	3.4	11.69	0	0.00	11.65	3.4	2,883	0.12%
2022/10/06	0.6	11.85	0	0.00	11.85	0.6	2,886	0.02%
2022/10/05	0	0.00	1	11.80	11.80	-1	2,941	-0.03%
2022/10/04	2	11.70	0	0.00	11.75	2	3,022	0.07%
2022/10/03	0	0.00	2	11.55	11.65	-2	3,042	-0.07%
2022/09/30	0	0.00	1.7	11.62	11.55	-1.7	3,032	-0.05%
2022/09/29	3	11.40	2	11.45	11.45	1	2,984	0.03%
2022/09/28	4	11.76	16	11.83	11.60	-12	2,933	-0.41%
2022/09/27	3	12.05	0	0.00	12.05	3	2,856	0.11%
2022/09/26	0.4	12.35	16	12.25	12.20	-15.6	2,900	-0.54%
2022/09/23	4.2	12.50	0	12.60	12.45	4.2	2,953	0.14%
2022/09/22	1	12.40	0.3	12.45	12.45	0.8	3,024	0.03%
2022/09/21	1.7	12.62	0	0.00	12.55	1.7	3,122	0.05%
2022/09/20	2	12.75	0	0.00	12.70	2	3,178	0.06%
2022/09/19	2	12.75	0	0.00	12.70	2	3,271	0.06%
2022/09/16	4	12.78	20	12.85	12.70	-16	3,310	-0.48%
2022/09/15	1	12.85	0	0.00	12.95	1	3,159	0.03%
2022/09/14	3.5	12.87	0	0.00	12.85	3.5	3,202	0.11%
2022/09/13	0	0.00	25	12.95	12.95	-25	3,234	-0.77%
2022/09/12	1	12.85	25	12.95	12.90	-24	3,264	-0.74%
2022/09/08	54.2	12.85	0	0.00	12.90	54.2	3,564	1.52%
2022/09/07	5.3	12.87	0.2	12.85	12.85	5.1	3,611	0.14%
2022/09/06	1.1	13.06	0	0.00	13.10	1.1	3,670	0.03%
2022/09/02	0	0.00	18	13.30	13.20	-18	3,854	-0.47%
2022/09/01	2.2	13.23	0	0.00	13.20	2.2	3,863	0.06%
2022/08/31	11	13.16	50	13.36	13.35	-39	3,866	-1.01%
2022/08/30	66	13.11	0	0.00	13.10	66	3,891	1.70%
2022/08/29	2	13.15	0	0.00	13.15	2	3,872	0.05%
2022/08/26	13	13.26	0	0.00	13.20	13	3,826	0.34%
2022/08/25	0	13.25	0	0.00	13.20	0	3,776	0.00%
2022/08/24	4.1	13.28	0	0.00	13.30	4.1	3,774	0.11%
2022/08/23	0	13.45	0	0.00	13.35	0	3,752	0.00%
2022/08/22	0	13.50	0	0.00	13.55	0	3,754	0.00%
2022/08/19	3	13.55	0	0.00	13.55	3	3,746	0.08%
2022/08/18	0	0.00	26	13.70	13.70	-26	3,718	-0.70%
2022/08/17	0	0.00	0	13.75	13.65	0	3,747	0.00%
2022/08/16	1	13.55	0	0.00	13.70	1	3,758	0.03%
2022/08/15	0	13.70	10	13.65	13.65	-10	3,751	-0.27%
2022/08/12	1.2	13.76	0.1	13.80	13.75	1.2	3,750	0.03%
2022/08/11	2	13.50	11	13.55	13.65	-9	3,766	-0.24%
2022/08/10	1	13.45	0.1	13.45	13.45	0.9	3,773	0.02%
2022/08/09	1	13.10	100	13.25	13.20	-99	3,765	-2.63%
2022/08/08	0	0.00	25	13.10	13.15	-25	3,780	-0.66%
2022/08/05	100.5	13.23	0	0.00	13.20	100.5	3,834	2.62%
2022/08/04	0.1	13.23	0	0.00	13.30	0.1	3,916	0.00%
2022/08/03	10	13.25	0	0.00	13.30	10	3,941	0.25%
2022/08/02	2.1	13.30	1	13.30	13.35	1.1	4,008	0.03%
2022/08/01	0	0.00	0	13.58	13.55	0	4,068	0.00%
2022/07/29	3	14.03	2.1	14.00	14.10	0.9	4,091	0.02%
2022/07/28	2	13.95	0	0.00	13.95	2	4,054	0.05%
2022/07/26	11	13.66	0	0.00	13.60	11	4,060	0.27%
2022/07/25	64.2	13.50	0	0.00	13.65	64.2	4,076	1.57%
2022/07/20	20	13.20	0	0.00	13.15	20	4,242	0.47%
2022/07/19	21.2	13.07	0	13.20	13.10	21.2	4,326	0.49%
2022/07/18	4	12.85	0	12.80	12.80	4	4,336	0.09%
2022/07/15	2	12.70	0.5	12.63	12.60	1.5	4,334	0.04%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/13	0.1	12.94	2	13.03	12.85	-1.9	4,365	-0.04%
2022/07/12	0.3	12.95	2.2	12.91	12.80	-1.9	4,407	-0.04%
2022/07/11	2	13.30	0	0.00	13.30	2	4,356	0.05%
2022/07/08	0	13.70	0	13.70	13.60	0	4,390	0.00%
2022/07/07	4	13.55	0	13.60	13.50	4	4,461	0.09%
2022/07/06	0	13.47	4.1	13.45	13.30	-4.1	4,529	-0.09%
2022/07/05	2	13.68	0	13.85	13.75	2	4,785	0.04%
2022/07/04	0	13.60	0.2	13.60	13.60	-0.2	4,827	0.00%
2022/07/01	1.1	14.11	2	14.00	14.05	-0.9	4,968	-0.02%
2022/06/30	1.4	14.53	0	0.00	14.55	1.4	5,074	0.03%
2022/06/29	3.2	14.73	1	14.75	14.80	2.2	5,078	0.04%
2022/06/28	16	15.74	0	0.00	15.75	16	5,124	0.31%
2022/06/27	0	0.00	0	15.85	15.80	0	5,114	0.00%
2022/06/24	0	0.00	2	15.75	15.75	-2	5,072	-0.04%
2022/06/23	4	15.56	2	15.75	15.65	2	5,078	0.04%
2022/06/22	4	15.68	0	0.00	15.65	4	5,096	0.08%
2022/06/21	1	15.85	1	15.75	15.85	0	5,105	0.00%
2022/06/17	3	15.83	4	15.81	15.75	-1	5,201	-0.02%
2022/06/16	33	16.15	30	16.10	16.00	3	4,960	0.06%
2022/06/15	3	16.10	1	16.00	16.05	2	5,055	0.04%
2022/06/14	0	0.00	0.3	15.73	15.85	-0.3	5,074	-0.01%
2022/06/10	1.7	15.57	0	15.65	15.65	1.7	5,252	0.03%
2022/06/08	0	0.00	0	15.65	15.65	0	5,310	0.00%
2022/06/07	1	15.50	0	0.00	15.50	1	5,352	0.02%
2022/06/06	1	15.50	0	0.00	15.50	1	5,557	0.02%
2022/06/02	2.1	15.43	0	0.00	15.45	2.1	5,788	0.04%
2022/06/01	0.1	15.63	0.1	15.71	15.50	0.1	5,911	0.00%
2022/05/31	0	15.65	0	15.65	15.60	0	5,889	0.00%
2022/05/30	0	0.00	0.1	15.63	15.65	-0.1	5,884	0.00%
2022/05/27	1.7	15.37	12.8	15.40	15.40	-11.1	5,887	-0.19%
2022/05/26	0	15.35	0	0.00	15.30	0	5,909	0.00%
2022/05/25	0	15.38	0	15.45	15.30	0	5,957	0.00%
2022/05/24	1	15.40	2	15.40	15.40	-1	6,039	-0.02%
2022/05/23	5	15.51	15	15.40	15.50	-10	6,052	-0.17%
2022/05/20	0	0.00	0.9	15.50	15.45	-0.9	6,085	-0.01%
2022/05/19	0	15.58	0	0.00	15.50	0	6,120	0.00%
2022/05/18	1	15.65	0.1	15.75	15.80	0.9	6,137	0.02%
2022/05/17	2	15.50	0	15.55	15.60	2	6,169	0.03%
2022/05/16	0	15.30	0	15.50	15.40	0	6,177	0.00%
2022/05/13	0	15.25	1	15.20	15.30	-1	6,179	-0.02%
2022/05/12	7.1	15.37	0	0.00	15.15	7.1	6,249	0.11%
2022/05/11	6	15.69	0.3	15.71	15.60	5.7	6,211	0.09%
2022/05/10	1	15.45	0	0.00	15.65	1	6,207	0.02%
2022/05/09	0.2	15.65	1.1	15.70	15.60	-0.9	6,207	-0.01%
2022/05/06	5.6	15.86	2	15.85	15.85	3.6	6,209	0.06%
2022/05/05	5	16.00	0	0.00	15.95	5	6,256	0.08%
2022/05/03	1.1	16.00	0	0.00	16.00	1.1	6,291	0.02%
2022/04/29	5.3	16.02	0.5	16.10	16.05	4.7	6,369	0.07%
2022/04/28	1	15.90	1	15.95	16.05	0	6,439	0.00%
2022/04/27	4	15.93	0.5	16.00	15.95	3.5	6,440	0.05%
2022/04/26	0	0.00	0.5	16.00	16.00	-0.5	6,411	-0.01%
2022/04/25	10	15.96	15	15.90	16.00	-5	6,404	-0.08%
2022/04/22	0	0.00	0	16.20	16.20	0	6,333	0.00%
2022/04/21	210	16.15	0	0.00	16.15	210	6,434	3.26%	大買/鉅額交易
2022/04/20	1	16.05	0	0.00	16.10	1	6,593	0.02%
2022/04/19	2.6	16.10	0	0.00	16.10	2.6	6,729	0.04%
2022/04/18	12.1	16.05	0	0.00	16.05	12.1	6,782	0.18%
2022/04/15	2	16.20	6	16.20	16.20	-4	6,705	-0.06%
2022/04/14	1	16.20	3	16.25	16.25	-2	6,730	-0.03%
2022/04/13	1.4	16.35	2.3	16.41	16.40	-1	6,677	-0.01%
2022/04/12	8.3	16.33	14	16.40	16.40	-5.7	6,615	-0.09%
2022/04/11	40	16.55	56.1	16.64	16.50	-16.1	6,526	-0.25%
2022/04/08	2	17.05	0	0.00	17.10	2	6,232	0.03%
2022/04/07	5.3	17.16	11	17.26	16.90	-5.7	6,245	-0.09%
2022/04/06	1	16.85	3	17.17	17.20	-2	6,050	-0.03%
2022/04/01	2.2	16.85	2	16.85	16.90	0.2	5,936	0.00%
2022/03/31	0	0.00	1.5	16.75	16.75	-1.5	5,868	-0.03%
2022/03/30	4	16.56	0	0.00	16.55	4	5,717	0.07%
2022/03/29	0	0.00	2.3	16.46	16.50	-2.3	5,661	-0.04%
2022/03/28	0.3	16.40	2	16.40	16.40	-1.7	5,615	-0.03%
2022/03/25	10	16.45	11	16.50	16.45	-1	5,570	-0.02%
2022/03/24	3	16.45	0	0.00	16.50	3	5,559	0.05%
2022/03/23	1	16.45	1	16.45	16.50	0	5,605	0.00%
2022/03/22	10	16.30	2	16.30	16.35	8	5,503	0.15%
2022/03/21	45	16.34	1	16.35	16.35	44	5,486	0.80%
2022/03/18	2.5	16.36	3	16.33	16.30	-0.5	5,434	-0.01%
2022/03/17	4.1	16.02	0	0.00	16.10	4.1	5,347	0.08%
2022/03/16	3.2	15.85	0.5	15.95	15.90	2.7	5,266	0.05%
2022/03/15	14.2	15.74	8.2	15.74	15.85	5.9	5,188	0.11%
2022/03/14	1.5	14.98	0.3	15.10	15.05	1.3	4,952	0.03%
2022/03/11	4	14.95	1.1	15.00	14.90	2.9	4,961	0.06%
2022/03/10	2.2	15.02	0	0.00	15.00	2.2	4,963	0.04%
2022/03/09	7.4	14.80	0	0.00	14.80	7.4	4,907	0.15%
2022/03/08	18.5	15.10	12.2	15.24	15.05	6.3	4,722	0.13%
2022/03/07	2.1	15.68	0	0.00	15.65	2.1	4,507	0.05%
2022/03/04	10.1	15.90	22.7	15.86	15.85	-12.6	4,430	-0.28%
2022/03/03	0	0.00	1	15.95	15.95	-1	4,464	-0.02%
2022/03/02	2	15.90	0	0.00	15.90	2	4,482	0.04%
2022/03/01	4	15.90	0	0.00	15.90	4	4,497	0.09%
2022/02/25	0.2	15.85	0	0.00	15.80	0.2	4,541	0.00%
2022/02/24	7	15.88	0.3	15.90	15.85	6.7	4,502	0.15%
2022/02/23	2	15.95	0	0.00	15.95	2	4,437	0.05%
2022/02/22	5	15.95	0	0.00	15.95	5	4,507	0.11%
2022/02/21	0	0.00	8	16.04	16.05	-8	4,685	-0.17%
2022/02/18	1.1	15.95	2	16.00	16.00	-0.9	4,806	-0.02%
2022/02/17	2	16.00	0.5	16.05	16.00	1.5	4,797	0.03%
2022/02/16	0	0.00	0.6	16.05	16.00	-0.6	4,830	-0.01%
2022/02/15	3	16.03	5.7	16.05	16.00	-2.7	4,876	-0.05%
2022/02/14	1	15.95	59	16.00	16.05	-58	4,893	-1.19%
2022/02/11	8.1	16.13	4.1	16.15	16.15	4	4,788	0.08%
2022/02/10	1	16.20	0	0.00	16.25	1	4,748	0.02%
2022/02/09	3.2	16.20	0	0.00	16.20	3.2	4,772	0.07%
2022/02/08	4	16.11	6	16.13	16.15	-2	4,727	-0.04%
2022/02/07	1	16.00	50.3	15.95	16.05	-49.3	4,660	-1.06%
2022/01/26	10	15.95	0.2	16.00	15.95	9.8	4,572	0.21%
2022/01/25	23.2	15.90	10	15.90	15.90	13.2	4,555	0.29%
2022/01/24	34.1	15.91	6	15.94	15.95	28.1	4,533	0.62%
2022/01/21	5.2	16.01	0	0.00	16.00	5.2	4,447	0.12%
2022/01/20	2	16.15	0	0.00	16.15	2	4,347	0.05%
2022/01/19	2	16.18	1	16.25	16.20	1	4,321	0.02%
2022/01/18	0.2	16.27	0	0.00	16.25	0.2	4,274	0.00%
2022/01/17	1	16.20	0	0.00	16.20	1	4,236	0.02%
2022/01/14	8.4	16.31	2	16.30	16.30	6.4	4,205	0.15%
2022/01/13	55	16.26	11	16.30	16.35	44	4,182	1.05%
2022/01/12	15	16.24	8	16.16	16.15	7	4,056	0.17%
2022/01/11	12	15.97	0	0.00	15.95	12	3,918	0.31%
2022/01/10	0	0.00	4	15.90	15.95	-4	3,903	-0.10%
2022/01/07	5.2	15.90	0	0.00	15.90	5.2	4,037	0.13%
2022/01/06	1.1	15.95	0	0.00	15.90	1.1	4,006	0.03%
2022/01/05	1	15.90	1	15.95	15.90	0	4,013	0.00%
2022/01/04	1	15.95	12	16.00	15.95	-11	4,036	-0.27%
2022/01/03	4	15.95	0	0.00	15.95	4	4,067	0.10%
2021/12/30	2	16.00	6	16.04	16.05	-4	4,118	-0.10%
2021/12/29	3	15.97	6.2	15.91	15.95	-3.2	4,119	-0.08%
2021/12/28	17	15.87	0.7	15.90	15.90	16.3	4,114	0.40%
2021/12/27	5.1	15.80	0	0.00	15.85	5.1	4,128	0.12%
2021/12/24	1.1	15.85	1.1	15.85	15.85	0	4,189	0.00%
2021/12/23	0.1	15.85	1	15.85	15.85	-1	4,229	-0.02%
2021/12/21	1	15.80	0	0.00	15.80	1	4,287	0.02%
2021/12/17	0	0.00	1.1	15.86	15.85	-1.1	4,251	-0.03%
2021/12/16	0	0.00	0.4	15.95	15.85	-0.4	4,225	-0.01%
2021/12/15	1	15.95	0	0.00	15.90	1	4,212	0.02%
2021/12/10	0.1	16.00	5.2	16.00	16.00	-5.1	4,172	-0.12%
2021/12/09	0	0.00	31	15.90	15.90	-31	4,180	-0.74%
2021/12/08	6	15.92	5.2	15.90	15.90	0.8	4,185	0.02%
2021/12/07	5	15.80	10	15.90	15.90	-5	4,153	-0.12%
2021/12/06	2	15.90	2	15.85	15.85	0	4,195	0.00%
2021/12/03	1	15.95	0	0.00	15.90	1	4,177	0.02%
2021/12/02	2	15.85	0	0.00	15.90	2	4,189	0.05%
2021/12/01	1	15.90	0	0.00	15.90	1	4,196	0.02%
2021/11/30	2	15.88	7	16.00	16.00	-5	4,212	-0.12%
2021/11/29	1	15.85	0	0.00	15.85	1	4,198	0.02%
2021/11/26	1.7	16.02	2.4	16.06	16.00	-0.7	4,165	-0.02%
2021/11/25	1	16.20	0	0.00	16.20	1	4,155	0.02%
2021/11/24	0	0.00	2	16.15	16.20	-2	4,139	-0.05%
2021/11/23	36	16.00	0.3	16.10	16.00	35.7	4,080	0.88%
2021/11/22	0	0.00	23.1	16.05	16.10	-23.1	4,063	-0.57%
2021/11/19	23	16.28	0	0.00	16.15	23	4,034	0.57%
2021/11/18	25.4	16.27	20.4	16.23	16.40	4.9	3,946	0.12%
2021/11/17	21	15.85	11.2	15.92	16.00	9.8	3,741	0.26%
2021/11/16	2	15.75	2.4	15.80	15.85	-0.4	3,597	-0.01%
2021/11/15	18	15.80	2	15.78	15.80	16	3,607	0.44%
2021/11/11	1	15.70	0	0.00	15.75	1	3,563	0.03%
2021/11/10	33	15.75	32	15.70	15.75	1	3,542	0.03%
2021/11/09	1	15.75	16	15.75	15.75	-15	3,524	-0.43%
2021/11/08	3	15.72	1	15.70	15.75	2	3,523	0.06%
2021/11/05	2	15.78	5.2	15.75	15.80	-3.2	3,492	-0.09%
2021/11/04	1	15.80	0	15.90	15.85	1	3,492	0.03%
2021/11/03	1	15.80	0	0.00	15.85	1	3,491	0.03%
2021/10/28	0.3	15.95	0	16.00	15.95	0.3	3,517	0.01%
2021/10/27	10	15.90	0	0.00	15.90	10	3,538	0.28%
2021/10/26	3.4	15.94	0	0.00	15.95	3.4	3,561	0.10%
2021/10/25	0	0.00	2	15.90	15.95	-2	3,639	-0.05%
2021/10/21	6	15.90	0	0.00	15.80	6	4,091	0.15%
2021/10/20	1	15.90	0	0.00	15.95	1	4,110	0.02%
2021/10/19	0.3	16.10	0	0.00	16.00	0.3	4,131	0.01%
2021/10/15	4	16.06	0.1	16.05	15.95	3.9	4,172	0.09%
2021/10/13	10	15.55	0	0.00	15.55	10	4,113	0.24%
2021/10/12	2	15.60	0	0.00	15.55	2	4,197	0.05%
2021/10/08	2	15.58	0	0.00	15.55	2	4,280	0.05%
2021/10/07	1.1	15.55	0	0.00	15.55	1.1	4,296	0.03%
2021/10/06	1.1	15.55	1.2	15.51	15.45	-0.1	4,319	0.00%
2021/10/05	0	0.00	61	15.85	15.90	-61	4,348	-1.40%
2021/10/04	24	15.94	2	15.98	16.00	22	4,300	0.51%
2021/10/01	4	15.89	0	0.00	15.95	4	4,371	0.09%
2021/09/30	0	0.00	0.1	16.05	16.15	-0.1	4,310	0.00%
2021/09/29	3	15.90	0	0.00	15.95	3	4,248	0.07%
2021/09/28	10	16.00	0.2	16.00	16.00	9.8	4,223	0.23%
2021/09/27	11	16.00	0.2	16.00	16.00	10.9	4,193	0.26%
2021/09/24	21	15.85	0	0.00	15.85	21	4,172	0.50%
2021/09/23	19	15.73	0	0.00	15.75	19	4,190	0.45%
2021/09/22	27	15.70	0	0.00	15.70	27	4,215	0.64%
2021/09/17	15.1	15.80	0	0.00	15.80	15.1	4,162	0.36%
2021/09/15	5	15.85	1	15.85	15.90	4	4,193	0.10%
2021/09/14	15.2	15.85	0	0.00	15.85	15.2	4,198	0.36%
2021/09/13	11.1	15.80	0	0.00	15.85	11.1	4,206	0.26%
2021/09/10	1	15.80	10	15.75	15.80	-9	4,219	-0.21%
2021/09/09	2	15.75	0	0.00	15.80	2	4,301	0.05%
2021/09/08	4	15.80	1	15.80	15.80	3	4,329	0.07%
2021/09/06	2	16.00	0	0.00	16.00	2	4,360	0.05%
2021/09/03	1	16.10	10	16.05	16.10	-9	4,349	-0.21%
2021/09/02	40	16.14	0.1	16.20	16.05	39.9	4,431	0.90%
2021/09/01	30.1	16.30	6	16.25	16.30	24.1	4,557	0.53%
2021/08/31	1.3	16.17	0	0.00	16.05	1.3	4,703	0.03%
2021/08/30	1	16.15	0	0.00	16.20	1	4,736	0.02%
2021/08/27	10	16.05	0	0.00	16.05	10	4,742	0.21%
2021/08/26	1	16.00	0	0.00	15.90	1	4,735	0.02%
2021/08/25	5	15.95	0	0.00	16.00	5	4,771	0.10%
2021/08/23	1	15.85	0	0.00	15.85	1	4,818	0.02%
2021/08/20	2.1	15.80	0	0.00	15.75	2.1	4,884	0.04%
2021/08/19	1	15.85	0	0.00	15.85	1	4,959	0.02%
2021/08/18	6.2	15.75	0.1	15.85	16.00	6.2	4,973	0.12%
2021/08/17	4	15.89	0	0.00	15.85	4	4,977	0.08%
2021/08/16	12.1	16.06	1	16.00	16.00	11.1	4,997	0.22%
2021/08/13	2	16.30	0	0.00	16.25	2	4,996	0.04%
2021/08/12	2.5	16.36	5	16.35	16.40	-2.5	5,047	-0.05%
2021/08/11	1	16.35	0.1	16.45	16.45	0.9	5,142	0.02%
2021/08/10	4	16.38	0	0.00	16.35	4	5,278	0.08%
2021/08/09	1	16.55	0	0.00	16.45	1	5,612	0.02%
2021/08/06	0	0.00	44	16.35	16.40	-44	5,746	-0.77%
2021/08/04	9	16.40	0	0.00	16.40	9	6,690	0.13%
2021/08/03	0.5	16.40	2	16.30	16.35	-1.5	6,922	-0.02%
2021/08/02	1	16.40	11	16.37	16.35	-10	7,121	-0.14%
2021/07/30	3	16.40	15	16.38	16.45	-12	7,394	-0.16%
2021/07/29	1	16.30	0	0.00	16.35	1	7,496	0.01%
2021/07/28	8	16.22	2	16.30	16.30	6	7,555	0.08%
2021/07/27	34	16.44	1.2	16.47	16.40	32.8	7,803	0.42%
2021/07/26	61	17.50	35	17.50	17.45	26	7,769	0.33%
2021/07/23	0	0.00	56.1	17.50	17.50	-56.1	7,639	-0.73%
2021/07/22	1	17.50	0.3	17.65	17.55	0.7	7,705	0.01%
2021/07/21	2.3	17.46	0	0.00	17.50	2.3	7,686	0.03%
2021/07/20	1	17.45	2	17.50	17.50	-1	7,753	-0.01%
2021/07/19	4	17.58	42.7	17.60	17.65	-38.7	7,812	-0.50%
2021/07/16	4	17.43	42	17.47	17.55	-38	7,918	-0.48%
2021/07/15	5	17.18	5	17.30	17.30	0	7,908	0.00%
2021/07/14	14	17.10	0.5	17.10	17.10	13.5	7,912	0.17%
2021/07/13	15	17.08	0	0.00	17.05	15	8,084	0.19%
2021/07/12	10.5	17.05	6.1	17.00	17.00	4.3	8,148	0.05%
2021/07/09	3	16.77	0	0.00	16.75	3	8,179	0.04%
2021/07/08	10	16.88	5	16.87	16.80	5	8,393	0.06%
2021/07/07	0	0.00	2	16.45	16.50	-2	8,590	-0.02%
2021/07/06	1	16.55	2	16.50	16.55	-1	8,910	-0.01%
2021/07/05	2	16.45	0	16.50	16.50	2	9,005	0.02%
2021/07/02	0	0.00	0.1	16.50	16.40	-0.1	9,102	0.00%
2021/07/01	3.5	16.44	0	0.00	16.35	3.5	9,166	0.04%
2021/06/29	12	16.44	0	0.00	16.45	12	9,440	0.13%
2021/06/28	1	16.40	0	0.00	16.50	1	9,625	0.01%
2021/06/25	12	16.39	0	0.00	16.35	12	9,718	0.12%
2021/06/24	112.5	16.30	0.1	16.40	16.30	112.5	9,813	1.15%	大買/鉅額交易
2021/06/23	52	16.30	0.1	16.40	16.30	52	9,998	0.52%
2021/06/22	2	16.18	0	0.00	16.20	2	10,304	0.02%
2021/06/21	2.1	16.20	42	16.15	16.15	-39.9	10,653	-0.37%
2021/06/18	1	16.25	11.3	16.35	16.30	-10.3	10,631	-0.10%
2021/06/17	1	16.35	15.2	16.40	16.40	-14.2	10,576	-0.13%
2021/06/16	3.1	16.44	0	0.00	16.45	3.1	10,667	0.03%
2021/06/15	1	16.35	15	16.35	16.55	-14	10,656	-0.13%
2021/06/10	2	16.20	5	16.25	16.30	-3	10,767	-0.03%
2021/06/09	7.1	16.53	0	0.00	16.30	7.1	10,770	0.07%
2021/06/08	8	16.60	2	16.60	16.65	6	10,836	0.06%
2021/06/07	2	16.88	0	0.00	16.90	2	11,068	0.02%
2021/06/03	6.4	17.18	0	0.00	17.15	6.4	11,801	0.05%
2021/06/01	1	17.10	10	17.10	17.15	-9	11,827	-0.08%
2021/05/28	1.1	16.96	0	0.00	17.10	1.1	11,903	0.01%
2021/05/26	2	16.85	0	0.00	16.90	2	11,959	0.02%
2021/05/25	1	16.80	7	16.80	16.80	-6	12,054	-0.05%
2021/05/24	0	0.00	2	16.80	16.75	-2	12,137	-0.02%
2021/05/21	4	16.79	7	16.90	16.85	-3	12,176	-0.02%
2021/05/20	10	16.55	25	16.55	16.70	-15	12,135	-0.12%
2021/05/19	1.1	16.70	0.1	16.70	16.65	1.1	12,094	0.01%
2021/05/18	1	16.55	80.3	16.46	16.70	-79.3	12,047	-0.66%
2021/05/17	20.5	15.87	39	15.67	15.70	-18.6	12,157	-0.15%
2021/05/14	32	16.94	1	16.90	16.80	31	11,833	0.26%
2021/05/13	13	16.26	23	16.57	16.60	-10	11,706	-0.09%
2021/05/12	78.6	16.74	30	16.57	16.55	48.6	11,415	0.43%
2021/05/11	6	17.87	33	17.79	17.70	-27	10,777	-0.25%
2021/05/10	21.5	18.02	1	18.00	18.15	20.5	10,583	0.19%
2021/05/07	3	17.95	13	17.90	18.00	-10	10,427	-0.10%
2021/05/06	2	17.60	2	17.63	17.55	0	10,219	0.00%
2021/05/05	6	17.33	9.3	17.40	17.35	-3.3	10,142	-0.03%
2021/05/04	10	17.11	11	17.20	17.20	-1	10,070	-0.01%
2021/05/03	13	17.59	36	17.76	17.40	-23	9,786	-0.24%
2021/04/29	0	0.00	1.1	17.60	17.70	-1.1	9,643	-0.01%
2021/04/28	5	17.70	12	17.61	17.75	-7	9,576	-0.07%
2021/04/27	0	0.00	2	17.40	17.40	-2	9,561	-0.02%
2021/04/26	0	0.00	16.4	17.40	17.45	-16.4	9,534	-0.17%
2021/04/23	17	17.07	0	0.00	17.15	17	9,515	0.18%
2021/04/22	9	17.38	45	17.36	17.20	-36	9,460	-0.38%
2021/04/21	0	0.00	1	17.30	17.35	-1	9,293	-0.01%
2021/04/20	14	17.35	6	17.30	17.30	8	9,307	0.09%
2021/04/19	94	17.29	22.3	17.21	17.40	71.7	9,301	0.77%
2021/04/16	5	16.85	0	0.00	17.00	5	9,234	0.05%
2021/04/15	1	16.75	10	16.70	16.75	-9	9,318	-0.10%
2021/04/14	10.2	16.51	22	16.55	16.60	-11.8	9,248	-0.13%
2021/04/13	7.1	16.61	60.2	16.70	16.55	-53.1	9,162	-0.58%
2021/04/12	3	16.75	86	16.70	16.75	-83	8,896	-0.93%
2021/04/09	4	16.95	2	17.00	17.00	2	8,653	0.02%
2021/04/08	6	17.00	0	0.00	17.05	6	8,649	0.07%
2021/04/07	5	17.04	20	17.06	17.10	-15	8,705	-0.17%
2021/04/06	2	17.03	2.6	17.03	17.10	-0.6	8,635	-0.01%
2021/04/01	1	16.75	0	0.00	16.95	1	8,498	0.01%
2021/03/31	5	16.70	5	16.72	16.90	0	8,344	0.00%
2021/03/30	35	16.41	0	16.45	16.45	35	8,147	0.43%
2021/03/29	5	16.34	48.1	16.40	16.40	-43.1	8,063	-0.53%
2021/03/26	4	16.30	10.1	16.38	16.40	-6.1	7,982	-0.08%
2021/03/25	57	16.26	14.7	16.25	16.40	42.3	7,829	0.54%
2021/03/24	16	15.84	22	15.84	15.90	-6	7,526	-0.08%
2021/03/23	1	15.05	8	15.09	15.15	-7	7,169	-0.10%
2021/03/22	1	15.00	15.1	15.05	15.10	-14.1	7,169	-0.20%
2021/03/19	6	14.94	1	15.10	14.95	5	7,233	0.07%
2021/03/18	16	15.10	6	15.05	15.05	10	7,388	0.14%
2021/03/17	10	15.09	3.9	15.09	15.05	6.1	7,447	0.08%
2021/03/16	8	15.17	6.1	15.18	15.25	1.9	7,408	0.03%
2021/03/15	2	15.03	0	0.00	15.10	2	7,356	0.03%
2021/03/12	28.1	14.66	3	14.80	14.85	25.1	7,324	0.34%
2021/03/11	19.1	15.13	5	15.17	14.95	14.1	7,113	0.20%
2021/03/10	28	14.93	40.1	15.11	15.15	-12.1	6,713	-0.18%
2021/03/09	21	14.23	65.3	14.49	14.65	-44.3	6,400	-0.69%
2021/03/08	31	13.85	55.2	13.88	13.90	-24.2	5,951	-0.41%
2021/03/05	2	13.80	1.1	13.80	13.90	0.9	5,918	0.02%
2021/03/04	0	0.00	0.1	13.85	13.85	-0.1	5,939	0.00%
2021/03/03	1	13.75	15	13.90	13.90	-14	5,909	-0.24%
2021/03/02	34	13.94	0	0.00	13.80	34	5,844	0.58%
2021/02/26	45	13.79	10	13.78	13.90	35	5,779	0.61%
2021/02/25	2	13.80	1	13.80	13.95	1	5,673	0.02%
2021/02/24	7.5	13.79	0	0.00	13.70	7.5	5,614	0.13%
2021/02/23	11	13.47	56	13.54	13.55	-45	5,494	-0.82%
2021/02/22	1	13.35	1	13.40	13.40	0	5,481	0.00%
2021/02/19	1	13.30	1	13.30	13.25	0	5,455	0.00%
2021/02/18	0.1	13.35	5	13.33	13.40	-5	5,449	-0.09%
2021/02/17	4	13.28	5	13.20	13.35	-1	5,446	-0.02%
2021/02/05	1.1	12.80	0.7	12.85	12.85	0.3	5,174	0.01%
2021/02/04	0	0.00	1	12.80	12.85	-1	5,165	-0.02%
2021/02/03	4	12.75	2	12.75	12.75	2	5,234	0.04%
2021/02/01	10	12.60	1	12.65	12.70	9	5,364	0.17%
2021/01/29	1	12.60	2.9	12.60	12.60	-1.9	5,363	-0.04%
2021/01/28	0	0.00	0.2	12.60	12.65	-0.2	5,313	0.00%
2021/01/26	0.1	12.75	2.1	12.70	12.70	-2.1	5,203	-0.04%
2021/01/25	11.1	12.70	0	0.00	12.80	11.1	5,185	0.21%
2021/01/22	1	12.80	8.1	12.75	12.80	-7.1	5,135	-0.14%
2021/01/21	3	12.87	1	12.90	12.85	2	5,091	0.04%
2021/01/20	29	12.97	6	12.90	12.80	23	5,066	0.45%
2021/01/18	4	13.00	0	0.00	13.05	4	4,927	0.08%
2021/01/15	8	13.24	0	13.25	13.25	8	4,850	0.16%
2021/01/14	1.5	13.33	0	0.00	13.35	1.5	4,886	0.03%
2021/01/13	12	13.30	1	13.30	13.30	11	4,875	0.22%
2021/01/12	4	13.15	16	13.22	13.10	-12	4,766	-0.25%
2021/01/11	52.1	13.35	0	0.00	13.35	52.1	4,671	1.11%
2021/01/08	3	13.15	1	13.10	13.15	2	4,520	0.04%
2021/01/07	101	12.85	25	12.80	12.80	76	4,307	1.76%	大買/
2021/01/06	3	12.83	0	0.00	12.75	3	4,259	0.07%
2021/01/05	2	12.95	0	0.00	13.00	2	4,111	0.05%
2021/01/04	2	13.00	0	0.00	13.05	2	4,097	0.05%
2020/12/31	3	12.95	2	12.90	12.85	1	3,996	0.03%
2020/12/30	6	12.71	2	13.05	13.00	4	3,902	0.10%
2020/12/29	1	12.65	0	0.00	12.70	1	3,740	0.03%
2020/12/28	4	12.69	0	0.00	12.65	4	3,743	0.11%
2020/12/24	3	12.63	0	0.00	12.65	3	3,792	0.08%
2020/12/23	0	0.00	2	12.55	12.60	-2	3,819	-0.05%
2020/12/22	7	12.74	0.2	12.75	12.60	6.8	3,840	0.18%
2020/12/21	3	12.68	1	12.70	12.75	2	3,893	0.05%
2020/12/17	0	0.00	1	12.60	12.65	-1	3,955	-0.03%
2020/12/16	1	12.70	17	12.69	12.70	-16	3,966	-0.40%
2020/12/15	11	12.78	4	12.65	12.70	7	3,958	0.18%
2020/12/14	4	12.63	15	12.65	12.85	-11	3,911	-0.28%
2020/12/11	14	12.21	3	12.25	12.25	11	3,659	0.30%
2020/12/10	8	12.05	5	12.05	12.10	3	3,567	0.08%
2020/12/09	0	0.00	2.7	12.01	12.10	-2.7	3,512	-0.08%
2020/12/08	4	12.00	16	11.97	12.05	-12	3,489	-0.34%
2020/12/07	0.1	12.05	0.1	12.05	12.10	-0.1	3,486	0.00%
2020/12/01	0	0.00	1	12.00	12.05	-1	3,541	-0.03%
2020/11/30	1	12.00	4	12.05	12.00	-3	3,548	-0.08%
2020/11/27	7	12.05	1	12.05	12.10	6	3,511	0.17%
2020/11/26	1	12.10	5	12.02	12.10	-4	3,495	-0.11%
2020/11/25	0	0.00	3	12.00	12.05	-3	3,506	-0.09%
2020/11/23	4.1	11.96	0	0.00	12.00	4.1	3,472	0.12%
2020/11/20	2	11.95	0	0.00	12.00	2	3,398	0.06%
2020/11/19	2	11.98	0	0.00	12.00	2	3,394	0.06%
2020/11/18	3	12.07	0	0.00	12.10	3	3,323	0.09%
2020/11/13	2	12.00	0.6	11.95	11.95	1.4	3,390	0.04%
2020/11/12	1.8	11.97	50	12.00	12.00	-48.2	3,394	-1.42%
2020/11/11	15	12.05	5.2	12.05	12.05	9.8	3,390	0.29%
2020/11/10	14	12.05	0	0.00	11.95	14	3,300	0.42%
2020/11/09	4	11.95	0	0.00	11.95	4	3,265	0.12%
2020/11/06	2	11.90	0	0.00	11.85	2	3,254	0.06%
2020/11/03	1	11.80	0	0.00	11.75	1	3,423	0.03%
2020/10/30	1	11.75	0	0.00	11.75	1	3,500	0.03%
2020/10/29	2	11.85	0	0.00	11.85	2	3,519	0.06%
2020/10/28	2	11.85	0	0.00	11.85	2	3,524	0.06%
2020/10/26	0	0.00	0	12.05	12.00	0	3,523	0.00%
2020/10/23	1	11.90	0	0.00	12.00	1	3,511	0.03%
2020/10/20	12	11.65	0	0.00	11.70	12	3,548	0.34%
2020/10/15	1	11.70	0	0.00	11.75	1	3,645	0.03%
2020/10/13	0	0.00	1	11.60	11.70	-1	3,703	-0.03%
2020/10/12	1.7	11.75	0	0.00	11.70	1.7	3,776	0.05%
2020/10/07	2	11.70	0	0.00	11.75	2	4,148	0.05%
2020/10/06	0	0.00	50	11.70	11.75	-50	4,452	-1.12%
2020/09/30	1	11.70	8	11.70	11.75	-7	4,742	-0.15%
2020/09/29	2	11.70	2	11.60	11.75	0	4,814	0.00%
2020/09/28	1	11.50	0.1	11.60	11.55	0.9	4,930	0.02%
2020/09/25	0	0.00	2	11.43	11.40	-2	5,051	-0.04%
2020/09/24	7	11.40	0	0.00	11.40	7	5,076	0.14%
2020/09/23	3	11.60	4	11.74	11.65	-1	5,088	-0.02%
2020/09/22	1	11.75	0	0.00	11.80	1	5,044	0.02%
2020/09/21	0	0.00	2	11.85	11.90	-2	5,042	-0.04%
2020/09/18	7	11.91	0	0.00	11.95	7	5,041	0.14%
2020/09/17	1	11.90	0	0.00	11.95	1	5,049	0.02%
2020/09/14	51	11.80	0	0.00	11.85	51	5,069	1.01%
2020/09/11	2	11.80	0	0.00	11.85	2	5,094	0.04%
2020/09/10	1	11.85	18	11.84	11.90	-17	5,093	-0.33%
2020/09/09	10	11.65	2	11.75	11.80	8	5,100	0.16%
2020/09/08	51	11.65	6	11.70	11.65	45	5,106	0.88%
2020/09/04	4	11.48	0	0.00	11.50	4	5,230	0.08%
2020/09/02	10	11.55	0	0.00	11.55	10	5,304	0.19%
2020/09/01	13	11.55	3	11.60	11.60	10	5,338	0.19%
2020/08/31	0	0.00	8	11.60	11.55	-8	5,397	-0.15%
2020/08/28	0	0.00	1	11.55	11.60	-1	5,441	-0.02%
2020/08/27	0	0.00	1.8	11.57	11.60	-1.8	5,551	-0.03%
2020/08/24	3	11.52	1	11.55	11.55	2	5,831	0.03%
2020/08/21	3	11.50	0	0.00	11.55	3	5,866	0.05%
2020/08/20	5	11.51	2	11.48	11.50	3	5,880	0.05%
2020/08/19	1.8	11.69	3	11.72	11.70	-1.2	5,830	-0.02%
2020/08/18	2	11.65	0	0.00	11.75	2	5,870	0.03%
2020/08/14	1	11.70	0	0.00	11.75	1	5,968	0.02%
2020/08/13	1	11.75	25	11.79	11.75	-24	6,014	-0.40%
2020/08/12	3	11.78	0	0.00	11.80	3	6,014	0.05%
2020/08/10	0	0.00	120	11.80	11.80	-120	5,941	-2.02%	大賣/鉅額交易
2020/08/07	1	11.70	6.3	11.70	11.75	-5.3	5,890	-0.09%
2020/08/06	12	11.67	2	11.70	11.75	10	5,903	0.17%
2020/08/05	4	11.63	2	11.70	11.70	2	5,924	0.03%
2020/08/04	0	0.00	1	11.55	11.55	-1	6,002	-0.02%
2020/08/03	1	11.35	0	0.00	11.40	1	6,033	0.02%
2020/07/30	1	11.40	0	0.00	11.40	1	6,057	0.02%
2020/07/29	0	0.00	0.1	11.45	11.45	-0.1	6,086	0.00%
2020/07/28	1	11.20	0	0.00	11.25	1	6,117	0.02%
2020/07/27	41	11.30	0	0.00	11.35	41	6,113	0.67%
2020/07/24	3	11.48	0	0.00	11.45	3	6,091	0.05%
2020/07/23	1	11.65	10	11.60	11.60	-9	6,056	-0.15%
2020/07/21	0	0.00	32	11.69	11.70	-32	6,076	-0.53%
2020/07/17	3	11.67	2	11.65	11.65	1	5,994	0.02%
2020/07/16	3	11.78	25	11.76	11.75	-22	6,035	-0.36%
2020/07/15	3	11.60	8.1	11.61	11.75	-5.1	6,034	-0.08%
2020/07/14	66	11.49	0	0.00	11.45	66	5,969	1.11%
2020/07/13	10	12.20	28	12.16	12.20	-18	5,788	-0.31%
2020/07/10	5	12.13	0	0.00	12.10	5	5,545	0.09%
2020/07/09	10	12.10	0	0.00	12.10	10	5,424	0.18%
2020/07/08	51	12.15	0	0.00	12.10	51	5,346	0.95%
2020/07/07	6	12.14	3.1	12.10	12.10	2.9	5,295	0.06%
2020/07/06	1	12.15	4.2	12.15	12.25	-3.2	5,198	-0.06%
2020/07/03	1	12.00	2	12.00	12.00	-1	5,080	-0.02%
2020/07/02	46	11.92	0	0.00	11.95	46	5,050	0.91%
2020/07/01	1	11.80	0	0.00	11.85	1	4,969	0.02%
2020/06/30	106	11.75	0	0.00	11.75	106	4,929	2.15%	大買/鉅額交易
2020/06/29	5	11.70	0	0.00	11.75	5	4,965	0.10%
2020/06/24	5	11.75	30	11.80	11.80	-25	4,982	-0.50%
2020/06/23	6	11.80	0	0.00	11.85	6	5,052	0.12%
2020/06/22	22	11.80	2	11.75	11.85	20	5,070	0.39%
2020/06/19	3	11.80	1	11.80	11.85	2	5,190	0.04%
2020/06/18	21	11.80	7	11.70	11.75	14	5,356	0.26%
2020/06/17	1	11.80	0	11.80	11.75	1	5,453	0.02%
2020/06/16	3	11.82	5	11.83	11.85	-2	5,713	-0.04%
2020/06/15	1	11.70	1	11.70	11.75	0	5,852	0.00%
2020/06/12	188	11.59	21	11.45	11.60	167	5,896	2.83%	大買/鉅額交易
2020/06/11	30	11.82	17	11.70	11.70	13	5,905	0.22%
2020/06/10	30	11.85	0	0.00	11.85	30	5,920	0.51%
2020/06/09	24	11.75	2	11.70	11.75	22	6,047	0.36%
2020/06/08	2	11.75	4	11.70	11.75	-2	6,161	-0.03%
2020/06/05	2	11.75	0	0.00	11.75	2	6,137	0.03%
2020/06/03	0	0.00	7	11.75	11.80	-7	6,219	-0.11%
2020/06/01	3.4	11.56	3	11.60	11.65	0.4	6,111	0.01%
2020/05/29	8	11.52	0	0.00	11.30	8	6,028	0.13%
2020/05/28	3	11.58	0	0.00	11.60	3	5,917	0.05%
2020/05/27	0	0.00	1	11.70	11.65	-1	6,029	-0.02%
2020/05/26	2	11.65	0	0.00	11.65	2	6,086	0.03%
2020/05/25	5	11.45	2	11.45	11.50	3	6,032	0.05%
2020/05/22	1	11.60	0	0.00	11.55	1	6,000	0.02%
2020/05/21	3	11.50	7	11.56	11.60	-4	5,955	-0.07%
2020/05/20	11	11.41	1	11.50	11.45	10	5,910	0.17%
2020/05/19	0	0.00	2	11.45	11.40	-2	5,876	-0.03%
2020/05/18	2	11.35	0	0.00	11.35	2	5,856	0.03%
2020/05/15	0	0.00	4	11.20	11.25	-4	5,804	-0.07%
2020/05/14	4	11.20	0	0.00	11.20	4	5,802	0.07%
2020/05/13	5	11.20	8	11.20	11.25	-3	5,768	-0.05%
2020/05/12	4	11.13	10	11.15	11.20	-6	5,763	-0.10%
2020/05/11	5	11.10	10	11.15	11.20	-5	5,698	-0.09%
2020/05/08	4	10.99	1	10.95	10.95	3	5,624	0.05%
2020/05/07	3	10.85	10	10.90	10.90	-7	5,609	-0.12%
2020/05/06	5	10.80	0	0.00	10.80	5	5,601	0.09%
2020/05/05	0	0.00	10	10.85	10.80	-10	5,630	-0.18%
2020/05/04	15	10.83	0.4	10.95	10.80	14.6	5,610	0.26%
2020/04/30	2	10.90	0	0.00	10.95	2	5,559	0.04%
2020/04/29	3	10.80	0	0.00	10.80	3	5,561	0.05%
2020/04/27	15	10.60	0	0.00	10.70	15	5,702	0.26%
2020/04/23	1	10.60	0	0.00	10.55	1	5,720	0.02%
2020/04/22	1	10.45	1	10.50	10.50	0	5,750	0.00%
2020/04/21	1	10.65	10	10.55	10.50	-9	5,742	-0.16%
2020/04/20	0	0.00	7	10.61	10.90	-7	5,703	-0.12%
2020/04/17	1	10.65	1	10.75	10.65	0	5,692	0.00%
2020/04/16	3	10.60	0	0.00	10.60	3	5,648	0.05%
2020/04/15	10	10.70	0	10.70	10.70	10	5,652	0.18%
2020/04/14	1	10.60	5	10.60	10.60	-4	5,687	-0.07%
2020/04/13	0	0.00	1	10.55	10.55	-1	5,781	-0.02%
2020/04/10	1.5	10.55	0	0.00	10.55	1.5	5,792	0.03%
2020/04/09	2	10.48	0	0.00	10.50	2	5,840	0.03%
2020/04/08	0	10.50	0	0.00	10.40	0	5,948	0.00%
2020/04/07	3.5	10.31	0	0.00	10.35	3.5	5,970	0.06%
2020/04/01	3	10.30	0	0.00	10.30	3	5,981	0.05%
2020/03/31	2	10.23	0	0.00	10.35	2	6,069	0.03%
2020/03/30	2	10.05	4	10.18	10.20	-2	5,996	-0.03%
2020/03/27	0	0.00	5	10.27	10.25	-5	5,947	-0.08%
2020/03/26	0	0.00	4	10.13	10.15	-4	5,837	-0.07%
2020/03/25	13	10.20	3	10.20	10.20	10	5,815	0.17%
2020/03/24	20.8	9.97	7	9.96	9.94	13.8	5,651	0.24%
2020/03/23	12	9.07	0	0.00	9.60	12	5,452	0.22%
2020/03/20	15	9.70	21	9.74	9.60	-6	5,334	-0.11%
2020/03/19	25	8.93	6	8.98	10.50	19	5,056	0.38%
2020/03/18	2	9.45	0	0.00	9.62	2	4,844	0.04%
2020/03/17	17	9.50	7	9.51	9.65	10	4,770	0.21%
2020/03/16	11.2	9.90	0	0.00	9.96	11.2	4,644	0.24%
2020/03/13	11	9.95	7	9.94	10.20	4	4,578	0.09%
2020/03/12	19	10.53	0	0.00	10.60	19	4,404	0.43%
2020/03/11	2	10.95	0	0.00	10.95	2	4,237	0.05%
2020/03/10	6	10.75	0	0.00	10.95	6	4,211	0.14%
2020/03/09	1	11.05	5	11.00	10.95	-4	4,118	-0.10%
2020/03/06	5	11.26	0	0.00	11.25	5	3,995	0.13%
2020/03/05	5	11.30	2	11.35	11.40	3	3,982	0.08%
2020/03/04	1	11.15	0	0.00	11.25	1	3,965	0.03%
2020/03/03	0	0.00	1	11.25	11.25	-1	3,942	-0.03%
2020/03/02	17	11.14	13	11.12	11.15	4	3,925	0.10%
2020/02/27	6.5	11.41	0	0.00	11.35	6.5	3,887	0.17%
2020/02/26	1	11.50	1	11.50	11.55	0	3,785	0.00%
2020/02/25	1	11.50	14	11.51	11.50	-13	3,773	-0.34%
2020/02/24	0	0.00	7.6	11.55	11.55	-7.6	3,752	-0.20%
2020/02/20	1	11.60	0	0.00	11.65	1	3,727	0.03%
2020/02/19	1	11.60	0	0.00	11.65	1	3,700	0.03%
2020/02/18	11	11.55	0	0.00	11.60	11	3,680	0.30%
2020/02/17	0.3	11.60	0	0.00	11.60	0.3	3,664	0.01%
2020/02/14	1	11.70	0	0.00	11.65	1	3,622	0.03%
2020/02/13	1	11.70	0	0.00	11.70	1	3,617	0.03%
2020/02/12	0	0.00	11	11.65	11.70	-11	3,602	-0.31%
2020/02/11	4.3	11.67	3	11.70	11.70	1.3	3,613	0.04%
2020/02/10	1	11.75	19	11.65	11.75	-18	3,595	-0.50%
2020/02/07	1.5	11.82	0	0.00	11.80	1.5	3,564	0.04%
2020/02/06	0	0.00	1	11.90	11.90	-1	3,586	-0.03%
2020/02/05	21	11.74	0	0.00	11.75	21	3,539	0.59%
2020/02/04	9.3	11.71	1	11.70	11.75	8.3	3,511	0.24%
2020/02/03	13	11.63	4	11.54	11.65	9	3,512	0.26%
2020/01/30	7.3	11.57	50	11.67	11.60	-42.8	3,372	-1.27%
2020/01/20	0.2	12.00	0.2	12.00	12.00	0	3,211	0.00%
2020/01/17	2.1	11.85	0	0.00	11.90	2.1	3,157	0.07%
2020/01/16	1	11.85	5	11.80	11.85	-4	3,152	-0.13%
2020/01/15	3	11.90	0.3	11.85	11.85	2.7	3,129	0.09%
2020/01/14	4.5	11.91	10	11.90	11.90	-5.5	3,125	-0.18%
2020/01/10	1	11.70	2.2	11.70	11.80	-1.2	3,167	-0.04%
2020/01/09	16	11.73	0	0.00	11.70	16	3,136	0.51%
2020/01/08	3	11.72	20	11.73	11.70	-17	3,109	-0.55%
2020/01/07	3	11.87	6	11.64	11.90	-3	3,007	-0.10%
2020/01/06	2	11.50	0	0.00	11.55	2	2,875	0.07%
2020/01/03	17.3	11.47	2.1	11.50	11.50	15.2	2,830	0.54%
2020/01/02	9	11.45	0	0.00	11.35	9	2,771	0.32%
2019/12/31	11	11.25	1	11.30	11.25	10	2,600	0.38%
2019/12/30	12	11.15	10	11.16	11.15	2	2,525	0.08%
2019/12/27	0	0.00	0.1	11.05	11.05	-0.1	2,456	0.00%
2019/12/26	10	11.05	0	0.00	11.00	10	2,395	0.42%
2019/12/25	0.2	10.95	0.5	10.95	10.95	-0.3	2,292	-0.01%
2019/12/24	0	0.00	3.3	10.95	10.95	-3.3	2,281	-0.15%
2019/12/23	1	10.95	0	0.00	10.95	1	2,282	0.04%
2019/12/20	15	10.99	0	0.00	10.95	15	2,292	0.65%
2019/12/18	5	11.00	0	11.00	11.00	5	2,295	0.22%
2019/12/16	0	0.00	2	11.00	10.95	-2	2,391	-0.08%
2019/12/13	0	0.00	1	10.90	11.00	-1	2,405	-0.04%
2019/12/09	1	10.95	0	0.00	10.95	1	2,398	0.04%
2019/12/02	1	11.00	0.1	11.00	11.00	1	2,582	0.04%
2019/11/28	6	10.95	0	0.00	10.95	6	2,611	0.23%
2019/11/27	10	11.00	2	11.00	11.05	8	2,614	0.31%
2019/11/26	5	10.95	1.6	11.00	11.05	3.4	2,596	0.13%
2019/11/25	0	0.00	4	10.94	10.95	-4	2,505	-0.16%
2019/11/21	7	10.94	0	0.00	10.90	7	2,555	0.27%
2019/11/20	0	0.00	0.3	10.95	10.95	-0.3	2,562	-0.01%
2019/11/18	0	0.00	30	10.90	10.95	-30	2,554	-1.17%
2019/11/15	3	10.95	10	10.95	10.90	-7	2,562	-0.27%
2019/11/13	2	10.95	1	10.90	10.95	1	2,592	0.04%
2019/11/12	6	10.95	0	0.00	11.00	6	2,605	0.23%
2019/11/11	2	10.90	2	10.95	10.95	0	2,626	0.00%
2019/11/08	0.2	11.00	0	0.00	11.00	0.2	2,679	0.01%
2019/11/07	1	10.95	2	10.95	10.95	-1	2,705	-0.04%
2019/11/06	11	10.95	3	10.90	10.90	8	2,736	0.29%
2019/11/05	11.9	10.93	0	0.00	10.90	11.9	2,761	0.43%
2019/11/04	1	10.90	3	10.85	10.90	-2	2,857	-0.07%
2019/10/31	4	10.85	1	10.85	10.90	3	3,075	0.10%
2019/10/30	1	10.95	0	0.00	10.85	1	3,130	0.03%
2019/10/29	15.4	10.93	0	0.00	10.90	15.4	3,262	0.47%
2019/10/28	5	10.89	0.2	10.85	10.85	4.8	3,279	0.15%
2019/10/24	10	10.90	0	0.00	10.95	10	3,342	0.30%
2019/10/22	4	10.95	0	0.00	10.95	4	3,431	0.12%
2019/10/18	0	0.00	1	10.70	10.85	-1	3,401	-0.03%
2019/10/17	0	0.00	1	10.65	10.65	-1	3,345	-0.03%
2019/10/16	3	10.70	0	0.00	10.70	3	3,328	0.09%
2019/10/15	2	10.70	0	0.00	10.70	2	3,336	0.06%
2019/10/14	5	10.73	1.2	10.72	10.80	3.8	3,354	0.11%
2019/10/09	2	10.75	2	10.75	10.70	0	3,371	0.00%
2019/10/04	0	0.00	10	10.65	10.65	-10	3,345	-0.30%
2019/09/27	10	10.75	0	0.00	10.70	10	3,372	0.30%
2019/09/26	0.5	10.80	0	0.00	10.80	0.5	3,374	0.01%
2019/09/24	1	10.80	0	0.00	10.85	1	3,363	0.03%
2019/09/23	1	10.90	0	0.00	10.95	1	3,350	0.03%
2019/09/20	0	0.00	3	11.00	10.95	-3	3,328	-0.09%
2019/09/19	12	10.80	0	0.00	10.85	12	3,218	0.37%
2019/09/11	0	0.00	10	10.75	10.80	-10	3,286	-0.30%
2019/09/09	0	0.00	0.7	10.80	10.85	-0.7	3,262	-0.02%
2019/09/06	0	0.00	0.6	10.70	10.70	-0.6	3,178	-0.02%
2019/09/05	0	10.70	0	0.00	10.70	0	3,144	0.00%
2019/09/03	2	10.55	3	10.55	10.60	-1	3,122	-0.03%
2019/09/02	1	10.40	0	0.00	10.55	1	3,142	0.03%
2019/08/30	0.7	10.45	2	10.40	10.45	-1.3	3,153	-0.04%
2019/08/29	0.6	10.45	0	0.00	10.40	0.6	3,138	0.02%
2019/08/27	4	10.35	0	0.00	10.30	4	3,132	0.13%
2019/08/26	0	0.00	7	10.30	10.35	-7	3,119	-0.22%
2019/08/23	0	0.00	17	10.40	10.35	-17	3,096	-0.55%
2019/08/21	0	0.00	2	10.35	10.35	-2	3,196	-0.06%
2019/08/20	0	0.00	3	10.40	10.35	-3	3,200	-0.09%
2019/08/19	0	0.00	10	10.35	10.40	-10	3,210	-0.31%
2019/08/15	0	0.00	3	10.20	10.25	-3	3,193	-0.09%
2019/08/14	4.7	10.31	0	0.00	10.35	4.7	3,177	0.15%
2019/08/13	0	0.00	0.1	10.30	10.25	-0.1	3,170	0.00%
2019/08/12	3	10.40	16	10.35	10.40	-13	3,086	-0.42%
2019/08/08	2	10.35	0	0.00	10.40	2	3,044	0.07%
2019/08/07	1	10.30	1	10.30	10.25	0	2,979	0.00%
2019/08/06	1	10.20	0	0.00	10.25	1	2,977	0.03%
2019/08/05	2	10.85	4	10.90	10.90	-2	2,844	-0.07%
2019/08/02	3	10.93	50	10.90	10.90	-47	2,711	-1.73%
2019/08/01	0	0.00	53	11.10	11.00	-53	2,632	-2.01%
2019/07/31	3	11.15	169	11.15	11.10	-166	2,546	-6.52%	大賣/鉅額交易
2019/07/29	5	11.10	1	11.10	11.05	4	2,404	0.17%
2019/07/25	0	0.00	109.1	11.00	11.05	-109.1	2,362	-4.62%	大賣/鉅額交易
2019/07/23	0	0.00	0	10.90	10.95	0	2,278	0.00%
2019/07/18	3	10.95	0	0.00	10.95	3	2,206	0.14%
2019/07/17	0	0.00	9	10.89	10.95	-9	2,202	-0.41%
2019/07/16	2	10.95	65	10.90	10.90	-63	2,158	-2.92%
2019/07/15	0	0.00	6	10.95	10.95	-6	2,129	-0.28%
2019/07/12	0	0.00	2	10.80	10.80	-2	2,076	-0.10%
2019/07/11	3	10.70	20	10.70	10.75	-17	2,065	-0.82%
2019/07/10	0	0.00	1	10.70	10.65	-1	2,058	-0.05%
2019/07/09	2	10.65	0	0.00	10.65	2	2,043	0.10%
2019/07/08	0	0.00	5	10.65	10.65	-5	2,021	-0.25%
2019/07/05	0	0.00	1	10.65	10.65	-1	2,010	-0.05%
2019/07/03	12	10.60	0	0.00	10.65	12	2,027	0.59%
2019/07/02	5	10.63	5	10.60	10.60	0	2,029	0.00%
2019/06/27	8	10.70	20	10.66	10.70	-12	2,094	-0.57%
2019/06/26	0	0.00	50	10.65	10.65	-50	2,112	-2.37%
2019/06/25	0	0.00	50	10.70	10.65	-50	2,131	-2.35%
2019/06/21	0	0.00	20	10.65	10.80	-20	2,124	-0.94%
2019/06/20	0	0.00	5	10.55	10.60	-5	2,088	-0.24%
2019/06/19	10	10.50	5	10.55	10.55	5	2,104	0.24%
2019/06/18	10	10.50	109	10.50	10.50	-99	2,095	-4.72%	大賣/
2019/06/13	0	0.00	5	10.35	10.30	-5	2,135	-0.23%
2019/06/11	0	0.00	11	10.45	10.50	-11	2,194	-0.50%
2019/06/10	0	0.00	10	10.55	10.55	-10	2,186	-0.46%
2019/06/05	0	0.00	1	10.50	10.50	-1	2,142	-0.05%
2019/06/04	0	0.00	0.2	10.50	10.55	-0.2	2,153	-0.01%
2019/06/03	0	0.00	1	10.50	10.50	-1	2,161	-0.05%
2019/05/31	0	0.00	2	10.50	10.50	-2	2,162	-0.09%
2019/05/29	0	0.00	20	10.43	10.45	-20	2,186	-0.91%
2019/05/28	0	0.00	2	10.40	10.40	-2	2,210	-0.09%
2019/05/27	7	10.41	0	0.00	10.40	7	2,108	0.33%
2019/05/23	1	10.40	10	10.35	10.35	-9	2,092	-0.43%
2019/05/22	0	0.00	10	10.35	10.35	-10	2,089	-0.48%
2019/05/21	0	0.00	10	10.30	10.35	-10	2,085	-0.48%
2019/05/20	20	10.33	0	0.00	10.30	20	2,083	0.96%
2019/05/15	2	10.30	1	10.30	10.25	1	2,102	0.05%
2019/05/14	0	0.00	30	10.25	10.30	-30	2,109	-1.42%
2019/05/09	6	10.35	0	0.00	10.35	6	2,125	0.28%
2019/05/06	34	10.40	0	0.00	10.45	34	2,120	1.60%
2019/05/02	0	0.00	100	10.40	10.45	-100	2,083	-4.80%
2019/04/30	2	10.35	0	0.00	10.40	2	2,057	0.10%
2019/04/29	0	0.00	2	10.30	10.35	-2	2,049	-0.10%
2019/04/26	2	10.30	0	0.00	10.30	2	2,021	0.10%
2019/04/24	7	10.30	0	0.00	10.30	7	2,018	0.35%
2019/04/15	1	10.35	0	0.00	10.40	1	2,016	0.05%
2019/04/12	1	10.40	0	0.00	10.40	1	2,015	0.05%
2019/04/11	1	10.35	0	0.00	10.35	1	2,017	0.05%
2019/04/08	10	10.45	2	10.40	10.45	8	2,056	0.39%
2019/04/01	5	10.45	5	10.50	10.50	0	2,040	0.00%
2019/03/29	1	10.40	5	10.40	10.50	-4	2,012	-0.20%
2019/03/26	1	10.40	75	10.35	10.40	-74	2,022	-3.66%
2019/03/22	0	0.00	5	10.45	10.50	-5	2,060	-0.24%
2019/03/21	30	10.38	30	10.35	10.45	0	2,051	0.00%
2019/03/20	1	10.30	0	0.00	10.35	1	2,029	0.05%
2019/03/19	7	10.25	0	0.00	10.25	7	2,024	0.35%
2019/03/12	10	10.10	2	10.05	10.10	8	1,906	0.42%
2019/03/11	0	0.00	0	10.10	10.10	0	1,894	0.00%
2019/03/08	2	10.10	0	0.00	10.10	2	1,897	0.11%
2019/03/07	1	10.10	0	10.10	10.10	1	1,901	0.05%
2019/03/05	2	10.10	0	0.00	10.10	2	1,879	0.11%
2019/03/04	10	10.10	0	0.00	10.15	10	1,858	0.54%
2019/02/27	20	10.03	0	0.00	10.10	20	1,832	1.09%
2019/02/26	4	10.05	0	0.00	10.05	4	1,809	0.22%
2019/02/22	10	10.00	0	0.00	10.05	10	1,775	0.56%
2019/02/20	1	10.00	0	0.00	10.05	1	1,759	0.06%
2019/02/19	12	10.01	8.1	10.00	10.00	3.9	1,753	0.22%
2019/02/18	9	10.02	0	0.00	10.05	9	1,738	0.52%
2019/02/15	5	9.96	0	0.00	9.97	5	1,710	0.29%
2019/02/12	10	9.91	2	9.91	9.91	8	1,677	0.48%
2019/02/11	4	9.91	1	9.92	9.88	3	1,726	0.17%
2019/01/29	1	9.86	1	9.86	9.87	0	1,703	0.00%
2019/01/28	0	0.00	30	9.82	9.85	-30	1,699	-1.76%
2019/01/23	1	9.76	1	9.75	9.80	0	1,795	0.00%
2019/01/22	1	9.77	0	0.00	9.79	1	1,829	0.05%
2019/01/16	1	9.70	0	0.00	9.66	1	2,038	0.05%
2019/01/15	5	9.71	0	0.00	9.77	5	2,067	0.24%
2019/01/14	22	9.72	0	0.00	9.75	22	2,081	1.06%
2019/01/11	11	9.73	0	0.00	9.76	11	2,342	0.47%
2019/01/04	1	9.50	0	0.00	9.54	1	2,510	0.04%
2019/01/02	1	9.51	0	0.00	9.55	1	2,642	0.04%
2018/12/27	2	9.60	0	0.00	9.59	2	2,627	0.08%
2018/12/21	0	0.00	1	9.50	9.56	-1	2,652	-0.04%
2018/12/20	2.1	9.54	0	0.00	9.57	2.1	2,722	0.08%
2018/12/19	5	9.57	0	0.00	9.58	5	2,713	0.18%
2018/12/18	2	9.63	0	0.00	9.60	2	2,680	0.07%
2018/12/17	8	9.79	0	0.00	9.82	8	2,651	0.30%
2018/12/13	20	9.87	0.7	9.92	9.92	19.3	2,619	0.73%
2018/12/07	0	0.00	2	9.96	9.99	-2	2,644	-0.08%
2018/12/06	5	9.92	0	0.00	9.94	5	2,680	0.19%
2018/12/05	1	9.94	0	0.00	9.97	1	2,676	0.04%
2018/12/04	3	10.05	0	0.00	10.05	3	2,686	0.11%
2018/12/03	0	0.00	4	10.00	10.05	-4	2,702	-0.15%
2018/11/27	6	9.85	0	0.00	9.91	6	2,696	0.22%
2018/11/23	20	9.88	0	0.00	9.87	20	2,746	0.73%
2018/11/22	0	0.00	0.3	9.92	9.90	-0.3	2,790	-0.01%
2018/11/16	2	9.98	10	9.98	9.97	-8	2,882	-0.28%
2018/11/14	0	0.00	4	9.90	9.97	-4	2,944	-0.14%
2018/11/13	5	9.89	0	0.00	9.92	5	2,954	0.17%
2018/11/12	0	0.00	44	9.95	9.99	-44	2,974	-1.48%
2018/11/08	0.9	10.05	0	0.00	10.05	0.9	3,082	0.03%
2018/11/06	10	9.89	5	9.89	9.90	5	3,115	0.16%
2018/11/01	10	9.85	0	0.00	9.90	10	3,281	0.30%
2018/10/30	0	0.00	8	9.64	9.80	-8	3,301	-0.24%
2018/10/29	3	9.57	0	0.00	9.57	3	3,333	0.09%
2018/10/26	20	9.76	0	0.00	9.69	20	3,556	0.56%
2018/10/25	5	9.84	1	9.82	9.80	4	3,827	0.10%
2018/10/24	20	9.95	0.6	10.05	10.05	19.4	3,953	0.49%
2018/10/23	3	10.05	15	10.00	10.00	-12	4,052	-0.30%
2018/10/22	1.9	10.20	0	0.00	10.15	1.9	4,091	0.05%
2018/10/19	0.7	10.15	50	10.31	10.05	-49.3	4,194	-1.18%
2018/10/17	1	10.20	1	10.30	10.25	0	4,047	0.00%
2018/10/16	0	0.00	50	10.11	10.25	-50	4,063	-1.23%
2018/10/12	14	10.11	0	0.00	10.25	14	4,026	0.35%
2018/10/11	37	10.10	0	0.00	10.20	37	3,983	0.93%
2018/10/09	0	0.00	1	10.50	10.50	-1	3,851	-0.03%
2018/10/08	7	10.40	10	10.45	10.45	-3	3,856	-0.08%
2018/10/05	18	10.45	0	0.00	10.40	18	3,856	0.47%
2018/10/04	33	10.55	0	0.00	10.50	33	3,815	0.86%
2018/10/03	13	10.56	0	0.00	10.60	13	3,813	0.34%
2018/10/02	10	10.60	0	0.00	10.60	10	3,824	0.26%
2018/10/01	0	0.00	3	10.65	10.65	-3	3,835	-0.08%
2018/09/28	1	10.75	0	0.00	10.70	1	3,862	0.03%
2018/09/27	3	10.65	7	10.70	10.75	-4	3,803	-0.11%
2018/09/26	3	10.55	0	0.00	10.60	3	3,726	0.08%
2018/09/25	10	10.60	1	10.60	10.65	9	3,744	0.24%
2018/09/21	30	10.60	0	0.00	10.65	30	3,737	0.80%
2018/09/20	0	0.00	2.1	10.55	10.60	-2.1	3,722	-0.06%
2018/09/19	3	10.60	1	10.55	10.60	2	3,723	0.05%
2018/09/18	1	10.50	1	10.50	10.50	0	3,718	0.00%
2018/09/17	1	10.50	0	0.00	10.50	1	3,748	0.03%
2018/09/14	1	10.65	2	10.70	10.65	-1	3,786	-0.03%
2018/09/13	0	0.00	8	10.56	10.65	-8	3,792	-0.21%
2018/09/11	3	10.45	0	0.00	10.45	3	3,853	0.08%
2018/09/05	0	0.00	0.1	10.55	10.50	-0.1	4,062	0.00%
2018/09/04	3	10.60	0	0.00	10.65	3	4,076	0.07%
2018/08/31	1	10.65	0	0.00	10.60	1	4,155	0.02%
2018/08/30	1	10.70	0	0.00	10.70	1	4,223	0.02%
2018/08/29	11	10.65	0	10.65	10.65	11	4,211	0.26%
2018/08/28	0.8	10.55	1	10.50	10.55	-0.2	4,190	0.00%
2018/08/27	5	10.50	0	0.00	10.50	5	4,157	0.12%
2018/08/23	20	10.45	0	0.00	10.45	20	4,216	0.47%
2018/08/22	1	10.40	4	10.45	10.45	-3	4,292	-0.07%
2018/08/16	6	10.26	0	0.00	10.40	6	4,330	0.14%
2018/08/15	0	0.00	8	10.35	10.35	-8	4,301	-0.19%
2018/08/14	23	10.35	0	0.00	10.40	23	4,266	0.54%
2018/08/13	9	10.39	16	10.35	10.40	-7	4,256	-0.16%
2018/08/10	2	10.60	0	0.00	10.60	2	4,191	0.05%
2018/08/07	3	10.72	2	10.73	10.70	1	4,088	0.02%
2018/08/06	7	10.76	0	0.00	10.80	7	4,048	0.17%
2018/08/02	8	10.73	11	10.70	10.65	-3	4,079	-0.07%
2018/08/01	110	11.35	43	11.34	11.45	67	3,835	1.75%	大買/
2018/07/31	7	11.21	9	11.20	11.25	-2	3,500	-0.06%
2018/07/30	6	11.10	4	11.04	11.10	2	3,342	0.06%
2018/07/27	14	11.00	0	0.00	11.00	14	3,196	0.44%
2018/07/26	30	11.00	0	0.00	11.00	30	3,146	0.95%
2018/07/24	7	10.94	0	0.00	10.95	7	3,076	0.23%
2018/07/19	1	10.80	5	10.80	10.80	-4	2,991	-0.13%
2018/07/13	3	10.75	0	0.00	10.75	3	3,028	0.10%
2018/07/11	4	10.65	5	10.70	10.70	-1	3,111	-0.03%
2018/07/09	2	10.60	32	10.60	10.65	-30	3,137	-0.96%
2018/07/06	5	10.60	0	0.00	10.55	5	3,153	0.16%
2018/07/05	3	10.65	0	0.00	10.65	3	3,175	0.09%
2018/07/02	21	10.75	0	0.00	10.70	21	3,242	0.65%
2018/06/29	7	10.70	0	0.00	10.75	7	3,282	0.21%
2018/06/27	5	10.75	13	10.75	10.75	-8	3,329	-0.24%
2018/06/25	4	10.90	0	0.00	10.85	4	3,406	0.12%
2018/06/22	1	10.80	0	0.00	10.80	1	3,382	0.03%
2018/06/21	0	0.00	25	10.95	10.90	-25	3,355	-0.75%
2018/06/19	1	10.90	0	0.00	10.90	1	3,282	0.03%
2018/06/15	0	0.00	7	10.80	10.80	-7	3,196	-0.22%
2018/06/14	5	10.60	0	0.00	10.70	5	3,149	0.16%
2018/06/12	11	10.66	0	0.00	10.65	11	3,205	0.34%
2018/06/11	18	10.70	0	0.00	10.70	18	3,170	0.57%
2018/06/08	5	10.65	0	0.00	10.65	5	3,113	0.16%
2018/06/06	16	10.55	0	0.00	10.55	16	3,070	0.52%
2018/06/05	6	10.50	1	10.55	10.55	5	3,047	0.16%
2018/05/31	2	10.45	0	0.00	10.45	2	2,997	0.07%
2018/05/30	2	10.50	0	0.00	10.50	2	2,946	0.07%
2018/05/28	3	10.55	6	10.55	10.55	-3	2,876	-0.10%
2018/05/24	0	0.00	2	10.45	10.50	-2	2,877	-0.07%
2018/05/22	12	10.50	2	10.50	10.50	10	2,904	0.34%
2018/05/21	1	10.50	0	0.00	10.50	1	2,947	0.03%
2018/05/18	0	0.00	0.1	10.45	10.50	-0.1	2,957	0.00%
2018/05/16	3	10.45	21	10.45	10.45	-18	3,003	-0.60%
2018/05/15	0	0.00	5	10.40	10.45	-5	3,086	-0.16%
2018/05/14	0	0.00	1	10.40	10.40	-1	3,230	-0.03%
2018/05/11	2	10.50	1.4	10.45	10.45	0.6	3,262	0.02%
2018/05/10	5	10.41	23	10.35	10.45	-18	3,212	-0.56%
2018/05/08	3	10.45	0	0.00	10.45	3	3,206	0.09%
2018/05/03	0	0.00	6	10.45	10.45	-6	3,286	-0.18%
2018/04/30	0	10.30	0	0.00	10.35	0	3,320	0.00%
2018/04/27	0	0.00	6	10.25	10.30	-6	3,384	-0.18%
2018/04/26	1	10.20	0	0.00	10.20	1	3,563	0.03%
2018/04/24	15	10.25	0	0.00	10.20	15	3,855	0.39%
2018/04/23	3	10.30	0	0.00	10.30	3	3,957	0.08%
2018/04/18	8	10.24	0	0.00	10.20	8	4,267	0.19%
2018/04/17	8	10.23	1	10.20	10.20	7	4,323	0.16%
2018/04/16	8	10.20	6	10.20	10.20	2	4,341	0.05%
2018/04/13	17	10.25	11	10.29	10.25	6	4,365	0.14%
2018/04/12	0	0.00	1.6	10.25	10.30	-1.6	4,430	-0.04%
2018/04/11	6.9	10.25	0	0.00	10.25	6.9	4,419	0.16%
2018/04/10	13	10.25	40	10.21	10.20	-27	4,392	-0.61%
2018/04/09	3	10.20	1	10.20	10.25	2	4,366	0.05%
2018/04/03	54	10.20	0	0.00	10.25	54	4,332	1.25%
2018/04/02	2	10.25	28	10.27	10.25	-26	4,326	-0.60%
2018/03/31	7	10.24	0	0.00	10.25	7	4,280	0.16%
2018/03/30	2	10.20	13	10.24	10.20	-11	4,271	-0.26%
2018/03/29	2	10.20	10	10.20	10.20	-8	4,234	-0.19%
2018/03/28	14	10.19	25	10.15	10.15	-11	4,191	-0.26%
2018/03/27	0	0.00	21	10.07	10.05	-21	4,141	-0.51%
2018/03/26	4	10.03	90	10.00	10.05	-86	4,185	-2.05%
2018/03/23	37	10.00	10	10.00	10.05	27	4,225	0.64%
2018/03/22	5	10.10	10	10.10	10.10	-5	4,217	-0.12%
2018/03/21	11	10.10	10	10.10	10.10	1	4,199	0.02%
2018/03/20	5	10.14	0	0.00	10.10	5	4,194	0.12%
2018/03/19	12	10.10	0.5	10.05	10.05	11.5	4,181	0.27%
2018/03/16	0	0.00	18	10.21	10.25	-18	4,147	-0.43%
2018/03/15	1	9.97	0	0.00	9.99	1	4,068	0.02%
2018/03/14	3	9.99	0	0.00	10.00	3	4,066	0.07%
2018/03/13	10	9.99	6	9.99	10.00	4	4,068	0.10%
2018/03/12	3	10.00	2	9.98	10.00	1	4,054	0.02%
2018/03/09	22	9.86	0	0.00	9.91	22	4,010	0.55%
2018/03/07	1	9.84	0	0.00	9.84	1	4,041	0.02%
2018/03/06	2	9.86	0	0.00	9.86	2	4,045	0.05%
2018/03/05	2	9.86	0	0.00	9.83	2	4,070	0.05%
2018/03/02	21	9.90	0	0.00	9.88	21	4,053	0.52%
2018/03/01	5	9.93	0	0.00	9.98	5	4,003	0.12%
2018/02/27	4	10.01	0	0.00	10.00	4	3,990	0.10%
2018/02/26	4	10.00	12	9.99	10.00	-8	3,962	-0.20%
2018/02/23	2	9.98	10	10.00	9.99	-8	3,936	-0.20%
2018/02/21	10	9.91	0	0.00	9.94	10	3,949	0.25%
2018/02/12	10	9.68	10	9.70	9.70	0	3,896	0.00%
2018/02/09	3	9.40	10	9.50	9.63	-7	3,864	-0.18%
2018/02/08	20	9.63	0	0.00	9.68	20	3,800	0.53%
2018/02/07	66	9.69	0	0.00	9.63	66	3,774	1.75%
2018/02/06	60	9.50	0	0.00	9.48	60	3,668	1.64%
2018/02/05	6	9.89	0	0.00	9.90	6	3,488	0.17%
2018/02/02	13	9.99	0	0.00	10.00	13	3,426	0.38%
2018/02/01	20	10.00	7	10.00	9.98	13	3,415	0.38%
2018/01/31	11	9.97	20	9.97	9.98	-9	3,384	-0.27%
2018/01/30	4	10.00	92	10.00	10.00	-88	3,336	-2.64%
2018/01/29	5	10.09	5	10.05	10.05	0	3,264	0.00%
2018/01/26	0	0.00	25	10.12	10.15	-25	3,233	-0.77%
2018/01/25	2	10.13	15	10.13	10.20	-13	3,210	-0.40%
2018/01/24	0	0.00	25	10.07	10.15	-25	3,166	-0.79%
2018/01/23	1	10.15	10	10.18	10.15	-9	3,075	-0.29%
2018/01/22	7	10.10	0	0.00	10.15	7	2,987	0.23%
2018/01/19	0	0.00	2	9.98	9.98	-2	2,801	-0.07%
2018/01/18	12	9.87	0	0.00	9.96	12	2,687	0.45%
2018/01/17	7	9.72	0	0.00	9.74	7	2,491	0.28%
2018/01/16	3	9.68	0	0.00	9.70	3	2,352	0.13%
2018/01/15	10	9.66	5	9.67	9.65	5	2,187	0.23%
2018/01/12	1	9.55	0	0.00	9.56	1	2,059	0.05%
2018/01/09	0	0.00	0	9.49	9.50	0	1,819	0.00%
2018/01/08	0	0.00	10	9.51	9.51	-10	1,790	-0.56%