國票金 (2889)-元大-沙鹿券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
717人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	35	15.09	22.1	15.08	15.10	12.9	8,927	0.14%
2024/05/02	60	14.65	18.8	14.61	14.70	41.2	8,541	0.48%
2024/04/30	6	14.52	0	0.00	14.55	6	8,276	0.07%
2024/04/29	2	14.25	37.5	14.43	14.60	-35.5	8,157	-0.44%
2024/04/26	7	13.91	0	0.00	13.95	7	7,611	0.09%
2024/04/25	1	13.95	0	0.00	13.95	1	7,551	0.01%
2024/04/24	0	0.00	13	13.92	14.00	-13	7,536	-0.17%
2024/04/23	3	14.00	2.1	14.00	14.00	0.9	7,511	0.01%
2024/04/22	0	0.00	12.7	13.88	13.90	-12.7	7,454	-0.17%
2024/04/19	26	13.48	22.6	13.49	13.60	3.4	7,294	0.05%
2024/04/18	4.8	13.47	1.3	13.46	13.45	3.5	7,120	0.05%
2024/04/17	5	13.60	0	0.00	13.50	5	6,808	0.07%
2024/04/16	3	13.67	15	13.70	13.60	-12	6,670	-0.18%
2024/04/15	1	13.75	0	0.00	13.80	1	6,568	0.02%
2024/04/12	4	13.85	0.3	13.85	13.85	3.7	6,556	0.06%
2024/04/10	0	0.00	3.1	13.95	13.95	-3.1	6,542	-0.05%
2024/04/09	1	13.95	2	14.00	14.00	-1	6,541	-0.02%
2024/04/08	1	13.80	18	13.80	13.90	-17	6,433	-0.26%
2024/04/03	1	13.80	4	13.85	13.80	-3	6,464	-0.05%
2024/04/01	0	13.95	0	13.90	13.90	0	6,695	0.00%
2024/03/29	8.1	13.88	0.7	13.89	13.90	7.4	6,883	0.11%
2024/03/28	0.8	13.86	73.7	13.85	13.90	-72.9	6,807	-1.07%
2024/03/27	1	13.80	32.1	13.75	13.85	-31.1	6,739	-0.46%
2024/03/26	2.6	13.71	7.2	13.80	13.70	-4.6	6,665	-0.07%
2024/03/25	5	13.75	0	0.00	13.70	5	6,601	0.08%
2024/03/22	2	13.65	6	13.65	13.70	-4	6,517	-0.06%
2024/03/21	1.3	13.56	45	13.60	13.60	-43.8	6,420	-0.68%
2024/03/20	11	13.53	0	0.00	13.50	11	6,353	0.17%
2024/03/19	3	13.60	0	0.00	13.60	3	6,277	0.05%
2024/03/18	31.7	13.76	2.1	13.65	13.65	29.6	6,245	0.47%
2024/03/15	3	13.80	61.4	13.82	13.90	-58.4	6,083	-0.96%
2024/03/14	38	13.83	172.6	13.91	13.80	-134.6	5,660	-2.38%	大賣/鉅額交易
2024/03/13	0	0.00	8.2	12.68	12.75	-8.2	4,501	-0.18%
2024/03/12	17	12.66	0.3	12.60	12.70	16.7	4,516	0.37%
2024/03/11	120	12.60	10	12.60	12.65	110	4,513	2.44%	大買/鉅額交易
2024/03/08	4	12.50	0	0.00	12.50	4	4,500	0.09%
2024/03/07	15	12.60	4.2	12.58	12.60	10.8	4,443	0.24%
2024/03/06	0	0.00	0.2	12.40	12.40	-0.2	4,321	0.00%
2024/03/05	22	12.30	0	0.00	12.35	22	4,310	0.51%
2024/03/04	3	12.20	2	12.20	12.20	1	4,251	0.02%
2024/02/29	0	0.00	17.2	12.34	12.30	-17.2	4,317	-0.40%
2024/02/27	0	0.00	2.7	12.15	12.10	-2.7	4,208	-0.06%
2024/02/26	1	12.10	0.1	12.15	12.10	1	4,199	0.02%
2024/02/23	5	12.15	0	0.00	12.10	5	4,204	0.12%
2024/02/22	2	12.18	0	0.00	12.15	2	4,229	0.05%
2024/02/21	1.2	12.20	0	0.00	12.15	1.2	4,223	0.03%
2024/02/20	0.5	12.22	0	12.20	12.20	0.5	4,216	0.01%
2024/02/19	0	12.20	1	12.25	12.30	-1	4,232	-0.02%
2024/02/16	1	12.15	0	0.00	12.15	1	4,211	0.02%
2024/02/05	0	0.00	3	12.25	12.25	-3	4,176	-0.07%
2024/02/02	0	0.00	0.2	12.10	12.15	-0.2	4,052	0.00%
2024/02/01	5	11.95	0	0.00	11.95	5	4,008	0.12%
2024/01/31	1	11.95	0	0.00	11.95	1	3,993	0.03%
2024/01/30	1	11.95	0	0.00	11.90	1	3,990	0.03%
2024/01/25	1	11.90	0	0.00	11.90	1	3,997	0.03%
2024/01/24	0	0.00	0.5	11.95	11.95	-0.5	4,020	-0.01%
2024/01/23	1.4	12.00	0	0.00	12.00	1.4	4,018	0.04%
2024/01/22	0	0.00	1	11.90	11.90	-1	4,019	-0.02%
2024/01/19	0.3	11.95	0	0.00	11.95	0.3	4,011	0.01%
2024/01/17	2.2	11.80	0	0.00	11.75	2.2	3,981	0.06%
2024/01/16	12	11.90	8	11.90	11.85	4	3,931	0.10%
2024/01/15	0	0.00	2	12.05	12.05	-2	3,848	-0.05%
2024/01/12	0.3	12.05	0	0.00	12.05	0.3	3,859	0.01%
2024/01/10	2	12.10	0	0.00	12.05	2	3,856	0.05%
2024/01/09	3	12.25	3.2	12.21	12.25	-0.2	3,819	-0.01%
2024/01/04	2	12.25	0	0.00	12.25	2	3,715	0.05%
2024/01/03	0	0.00	3	12.15	12.25	-3	3,686	-0.08%
2023/12/29	13	12.23	0	0.00	12.25	13	3,547	0.37%
2023/12/28	0	0.00	10	12.20	12.25	-10	3,459	-0.29%
2023/12/27	7	12.14	25.3	12.14	12.20	-18.3	3,353	-0.55%
2023/12/26	0	0.00	10.2	11.88	11.95	-10.2	3,094	-0.33%
2023/12/25	0	0.00	20	11.55	11.55	-20	2,809	-0.71%
2023/12/22	1	11.55	0.3	11.55	11.55	0.7	2,827	0.02%
2023/12/20	1.3	11.60	0	0.00	11.55	1.3	2,856	0.05%
2023/12/18	1	11.65	3	11.65	11.65	-2	2,858	-0.07%
2023/12/14	3	11.55	0	0.00	11.60	3	2,777	0.11%
2023/12/13	10	11.42	0	0.00	11.40	10	2,701	0.37%
2023/12/12	8	11.41	0	0.00	11.40	8	2,792	0.29%
2023/12/11	22.3	11.43	0	0.00	11.40	22.3	2,765	0.81%
2023/12/08	50.2	11.45	0	0.00	11.45	50.2	2,716	1.85%
2023/12/07	50.6	11.50	0	0.00	11.50	50.6	2,673	1.89%
2023/12/06	2	11.65	0	0.00	11.60	2	2,551	0.08%
2023/11/30	1	11.60	1	11.60	11.55	0	2,349	0.00%
2023/11/29	3	11.60	0	0.00	11.60	3	2,309	0.13%
2023/11/28	1	11.65	0	0.00	11.60	1	2,277	0.04%
2023/11/27	15	11.52	0	0.00	11.55	15	2,227	0.67%
2023/11/24	1	11.60	0	0.00	11.60	1	2,203	0.05%
2023/11/22	1	11.60	0	0.00	11.65	1	2,176	0.05%
2023/11/21	0	11.60	0	0.00	11.65	0	2,195	0.00%
2023/11/20	2.7	11.58	0	0.00	11.60	2.7	2,141	0.13%
2023/11/17	1.5	11.63	5.7	11.60	11.65	-4.2	2,140	-0.19%
2023/11/14	2	11.40	0	0.00	11.50	2	2,105	0.10%
2023/11/13	3	11.43	0	0.00	11.40	3	2,108	0.14%
2023/11/10	8	11.48	0	0.00	11.45	8	2,098	0.38%
2023/11/09	10	11.50	0	0.00	11.50	10	2,078	0.48%
2023/11/08	1	11.60	0	0.00	11.60	1	2,109	0.05%
2023/11/07	1	11.55	2	11.55	11.55	-1	2,111	-0.05%
2023/11/01	4.2	11.50	0	0.00	11.55	4.2	2,083	0.20%
2023/10/31	9	11.55	0	0.00	11.50	9	2,081	0.43%
2023/10/30	12	11.50	0	0.00	11.50	12	2,149	0.56%
2023/10/26	2	11.58	0	0.00	11.55	2	2,273	0.09%
2023/10/24	0	0.00	1	11.65	11.70	-1	2,378	-0.04%
2023/10/23	0	0.00	1	11.60	11.60	-1	2,442	-0.04%
2023/10/20	16	11.61	0	0.00	11.60	16	2,464	0.65%
2023/10/19	2	11.70	0	0.00	11.70	2	2,505	0.08%
2023/10/18	1	11.70	0	0.00	11.70	1	2,525	0.04%
2023/10/17	1	11.75	0	0.00	11.75	1	2,545	0.04%
2023/10/12	0	0.00	1	11.85	11.90	-1	2,778	-0.04%
2023/10/11	3	11.70	0	0.00	11.85	3	2,801	0.11%
2023/10/06	0	0.00	3	11.75	11.70	-3	2,987	-0.10%
2023/10/05	1	11.65	0	0.00	11.65	1	3,023	0.03%
2023/10/04	1	11.65	0	0.00	11.65	1	3,062	0.03%
2023/10/02	1	11.65	0	0.00	11.65	1	3,139	0.03%
2023/09/28	1	11.70	0	0.00	11.65	1	3,227	0.03%
2023/09/27	4	11.65	2	11.65	11.60	2	3,323	0.06%
2023/09/26	0.3	11.70	0	0.00	11.60	0.3	3,348	0.01%
2023/09/25	1	11.75	0	0.00	11.75	1	3,315	0.03%
2023/09/22	10	11.65	1	11.70	11.70	9	3,335	0.27%
2023/09/21	0	11.75	0	0.00	11.75	0	3,336	0.00%
2023/09/19	1.8	11.80	0	0.00	11.80	1.8	3,339	0.05%
2023/09/18	2	11.83	0	11.80	11.85	2	3,422	0.06%
2023/09/15	2	11.78	0	0.00	11.85	2	3,524	0.06%
2023/09/14	12	11.75	0	0.00	11.75	12	3,375	0.36%
2023/09/13	1	11.80	0	0.00	11.75	1	3,354	0.03%
2023/09/12	3	11.72	0	0.00	11.85	3	3,383	0.09%
2023/09/11	1	11.75	0.1	11.75	11.70	0.9	3,373	0.03%
2023/09/07	2	11.75	0	0.00	11.75	2	3,424	0.06%
2023/09/06	2	11.75	0	0.00	11.75	2	3,464	0.06%
2023/09/05	0.1	11.80	1.3	11.80	11.80	-1.2	3,471	-0.03%
2023/09/04	1	11.75	0	0.00	11.75	1	3,528	0.03%
2023/08/31	2	11.85	0	0.00	11.90	2	3,686	0.05%
2023/08/30	2	11.85	0	0.00	11.85	2	3,762	0.05%
2023/08/25	2.1	11.65	0	0.00	11.70	2.1	3,887	0.05%
2023/08/24	0	0.00	0.4	11.75	11.75	-0.4	3,883	-0.01%
2023/08/23	0.2	11.80	0.1	11.80	11.75	0.1	3,924	0.00%
2023/08/22	4	11.80	0	0.00	11.75	4	3,933	0.10%
2023/08/21	0	0.00	1	11.65	11.70	-1	3,983	-0.03%
2023/08/18	1	11.70	3	11.65	11.70	-2	4,031	-0.05%
2023/08/17	1.1	11.65	0	0.00	11.65	1.1	4,131	0.03%
2023/08/16	5	11.68	0	0.00	11.70	5	4,135	0.12%
2023/08/15	0.1	11.80	0	0.00	11.80	0.1	4,142	0.00%
2023/08/14	8	11.79	0	0.00	11.75	8	4,213	0.19%
2023/08/11	0	0.00	1	11.90	11.95	-1	4,230	-0.02%
2023/08/10	2	11.95	0	0.00	11.95	2	4,259	0.05%
2023/08/09	0	0.00	10	11.95	12.00	-10	4,286	-0.23%
2023/08/08	10	12.00	0	0.00	11.95	10	4,312	0.23%
2023/08/07	3	11.95	1	12.00	12.05	2	4,306	0.05%
2023/08/04	0	0.00	10	12.00	11.95	-10	4,313	-0.23%
2023/08/02	1	12.00	0	0.00	12.00	1	4,309	0.02%
2023/07/31	7	12.05	5	12.08	12.00	2	4,240	0.05%
2023/07/28	2	12.00	1	12.00	12.00	1	4,160	0.02%
2023/07/27	0.1	12.05	1.3	11.95	12.00	-1.2	4,120	-0.03%
2023/07/26	1	12.00	0.1	12.00	11.95	1	4,064	0.02%
2023/07/24	1	11.70	0	0.00	11.70	1	4,009	0.02%
2023/07/21	0.1	11.75	0	0.00	11.75	0.1	3,974	0.00%
2023/07/20	2.1	11.75	3	11.70	11.75	-0.9	3,981	-0.02%
2023/07/19	3	11.77	0	0.00	11.70	3	3,972	0.08%
2023/07/18	7	11.75	0.6	11.75	11.75	6.4	3,934	0.16%
2023/07/17	5	11.88	0	0.00	11.85	5	3,853	0.13%
2023/07/13	3	11.65	0	11.75	11.85	3	3,881	0.08%
2023/07/11	5	11.81	11	11.80	11.85	-6	3,676	-0.16%
2023/07/10	10.1	11.76	0	0.00	11.75	10.1	3,662	0.28%
2023/07/07	2	11.75	0	0.00	11.80	2	3,636	0.05%
2023/07/06	3	11.82	0	0.00	11.85	3	3,630	0.08%
2023/07/05	1.8	11.94	1	11.90	11.90	0.8	3,604	0.02%
2023/07/04	1	12.00	3.3	12.05	11.95	-2.3	3,584	-0.07%
2023/07/03	1	12.05	0	0.00	12.10	1	3,633	0.03%
2023/06/30	0.5	12.05	0	0.00	12.05	0.5	3,789	0.01%
2023/06/29	5	12.05	1	12.00	12.05	4	4,095	0.10%
2023/06/27	3	11.95	0	0.00	12.00	3	4,393	0.07%
2023/06/26	19.1	11.98	0	0.00	12.00	19.1	4,569	0.42%
2023/06/21	5	12.01	0	0.00	12.00	5	4,730	0.11%
2023/06/20	3	12.05	0	0.00	12.05	3	5,161	0.06%
2023/06/19	2.5	12.15	1	12.10	12.10	1.5	5,524	0.03%
2023/06/16	1	12.15	0.1	12.15	12.15	0.9	5,851	0.02%
2023/06/15	1	12.15	0	0.00	12.15	1	6,028	0.02%
2023/06/13	4	12.15	0	0.00	12.15	4	6,587	0.06%
2023/06/12	10	12.10	0	0.00	12.10	10	6,893	0.15%
2023/06/09	1	12.15	0.1	12.20	12.20	0.9	7,311	0.01%
2023/06/08	0.1	12.10	8	12.15	12.10	-8	7,398	-0.11%
2023/06/07	3	12.20	1	12.25	12.20	2	7,429	0.03%
2023/06/06	1.3	12.26	0	0.00	12.25	1.3	7,369	0.02%
2023/06/05	3	12.30	0	0.00	12.25	3	7,415	0.04%
2023/06/02	10	12.45	0.6	12.45	12.35	9.5	7,461	0.13%
2023/05/31	4.2	12.49	0	0.00	12.45	4.2	7,471	0.06%
2023/05/30	1	12.50	0	0.00	12.60	1	7,418	0.01%
2023/05/29	0.7	12.55	0	0.00	12.60	0.7	7,442	0.01%
2023/05/26	1	12.50	0	0.00	12.55	1	7,425	0.01%
2023/05/25	0	0.00	1	12.65	12.65	-1	7,425	-0.01%
2023/05/24	0	0.00	5.5	12.58	12.65	-5.5	7,472	-0.07%
2023/05/22	1	12.35	0	0.00	12.35	1	7,373	0.01%
2023/05/19	0	0.00	1	12.40	12.40	-1	7,393	-0.01%
2023/05/18	1	12.45	2	12.50	12.50	-1	7,385	-0.01%
2023/05/17	0	0.00	0.6	12.30	12.40	-0.6	7,342	-0.01%
2023/05/15	4	11.95	9	11.96	12.00	-5	7,343	-0.07%
2023/05/12	5.5	12.00	0	0.00	12.05	5.5	7,390	0.07%
2023/05/11	2	12.13	4	12.10	12.10	-2	7,397	-0.03%
2023/05/10	0	0.00	1	12.15	12.20	-1	7,461	-0.01%
2023/05/09	1	12.15	1	12.15	12.15	0	7,526	0.00%
2023/05/08	3.3	12.20	84	12.15	12.20	-80.7	7,628	-1.06%
2023/05/04	0	0.00	2	12.20	12.25	-2	7,940	-0.03%
2023/05/03	6	12.25	0	0.00	12.25	6	8,020	0.07%
2023/05/02	0	12.30	2	12.30	12.25	-2	8,154	-0.02%
2023/04/28	0	0.00	12	12.30	12.35	-12	8,307	-0.14%
2023/04/27	0	12.20	0	0.00	12.25	0	8,375	0.00%
2023/04/26	1	12.30	0	0.00	12.30	1	8,592	0.01%
2023/04/25	0	0.00	3	12.20	12.30	-3	8,876	-0.03%
2023/04/21	0	0.00	0.3	12.30	12.30	-0.3	9,066	0.00%
2023/04/20	0	0.00	1	12.35	12.40	-1	9,095	-0.01%
2023/04/19	3	12.48	0	0.00	12.35	3	9,149	0.03%
2023/04/18	0	0.00	1.4	12.52	12.60	-1.4	9,120	-0.02%
2023/04/17	1	12.55	0	0.00	12.50	1	9,110	0.01%
2023/04/14	0	0.00	4	12.50	12.50	-4	9,108	-0.04%
2023/04/13	1	12.40	0	0.00	12.45	1	9,157	0.01%
2023/04/12	8	12.46	0	0.00	12.50	8	9,620	0.08%
2023/04/11	5	12.35	0	0.00	12.40	5	9,609	0.05%
2023/04/10	1	12.25	0	0.00	12.25	1	9,634	0.01%
2023/04/07	1	12.25	1	12.20	12.25	0	9,610	0.00%
2023/04/06	0.1	12.35	1	12.30	12.30	-0.9	9,579	-0.01%
2023/03/31	14.1	12.38	5.7	12.35	12.35	8.5	9,500	0.09%
2023/03/30	21.5	12.59	0	0.00	12.45	21.5	9,355	0.23%
2023/03/29	2	13.30	6.3	13.31	13.20	-4.3	9,073	-0.05%
2023/03/28	1	12.90	3	12.97	13.05	-2	9,044	-0.02%
2023/03/27	1	12.90	0	0.00	12.90	1	9,102	0.01%
2023/03/24	4	13.34	23	13.41	13.30	-19	9,028	-0.21%
2023/03/23	12	13.61	29.4	13.61	13.70	-17.4	8,877	-0.20%
2023/03/22	3	13.23	13.4	13.26	13.30	-10.4	8,434	-0.12%
2023/03/21	12	12.60	24.4	12.97	13.00	-12.4	8,195	-0.15%
2023/03/20	1.8	12.21	6	12.22	12.50	-4.2	8,163	-0.05%
2023/03/17	10	11.95	14	11.84	12.15	-4	8,039	-0.05%
2023/03/16	8	11.58	48	11.56	11.70	-40	7,762	-0.52%
2023/03/15	20.2	11.98	43	11.90	11.90	-22.8	7,704	-0.30%
2023/03/14	21.2	12.32	80.8	12.30	12.25	-59.6	7,476	-0.80%
2023/03/13	6	13.02	4.5	12.96	13.20	1.5	7,352	0.02%
2023/03/10	8	13.18	2	13.20	13.15	6	7,365	0.08%
2023/03/09	40	13.20	2.6	13.19	13.15	37.4	7,395	0.51%
2023/03/07	5	13.15	11	13.03	13.10	-6	7,463	-0.08%
2023/03/06	0	0.00	11.3	12.72	12.80	-11.3	7,445	-0.15%
2023/03/03	0.4	12.60	0	0.00	12.60	0.4	7,458	0.01%
2023/03/02	0	0.00	2.2	12.55	12.60	-2.2	7,567	-0.03%
2023/03/01	3	12.57	0	0.00	12.60	3	7,774	0.04%
2023/02/24	5.4	12.50	5	12.60	12.60	0.4	8,027	0.00%
2023/02/23	2	12.55	0	0.00	12.60	2	8,051	0.02%
2023/02/22	8.2	12.40	44.4	12.41	12.50	-36.2	8,118	-0.45%
2023/02/21	1.1	12.70	0	0.00	12.70	1.1	8,077	0.01%
2023/02/20	7.3	12.72	0	0.00	12.70	7.3	8,199	0.09%
2023/02/17	20.1	12.70	0	0.00	12.75	20.1	8,356	0.24%
2023/02/16	3.8	12.65	0	0.00	12.60	3.8	8,399	0.04%
2023/02/15	2	12.70	10.2	12.65	12.65	-8.2	8,446	-0.10%
2023/02/14	0	0.00	12	12.65	12.75	-12	8,562	-0.14%
2023/02/13	16.2	12.57	0	0.00	12.60	16.2	8,586	0.19%
2023/02/10	5	12.60	20	12.65	12.65	-15	8,610	-0.17%
2023/02/09	2	12.80	0	0.00	12.80	2	8,609	0.02%
2023/02/08	2.5	12.79	0	0.00	12.75	2.5	8,620	0.03%
2023/02/07	2	12.90	0	0.00	12.85	2	8,601	0.02%
2023/02/06	1.5	12.99	27	12.91	13.00	-25.5	8,599	-0.30%
2023/02/03	4.2	13.10	12	13.10	13.15	-7.8	8,607	-0.09%
2023/02/02	5.3	12.96	10	12.97	13.05	-4.7	8,481	-0.06%
2023/02/01	2	12.65	15	12.68	12.65	-13	8,455	-0.15%
2023/01/31	1	12.40	1	12.70	12.60	0	8,469	0.00%
2023/01/30	6	12.28	14	12.30	12.35	-8	8,364	-0.10%
2023/01/17	0	0.00	21.5	12.30	12.20	-21.5	8,211	-0.26%
2023/01/16	30	12.35	9	12.29	12.20	21	8,146	0.26%
2023/01/13	10	12.10	40.2	12.15	12.15	-30.2	7,950	-0.38%
2023/01/12	1	11.90	7	11.86	11.90	-6	7,808	-0.08%
2023/01/11	1	11.65	1	11.70	11.70	0	7,688	0.00%
2023/01/10	2	11.60	0	0.00	11.65	2	7,619	0.03%
2023/01/09	2.2	11.60	1	11.60	11.60	1.2	7,590	0.02%
2023/01/06	10	11.50	2	11.50	11.55	8	7,541	0.11%
2023/01/05	9	11.50	21.5	11.45	11.50	-12.5	7,537	-0.17%
2023/01/04	3	11.30	0	0.00	11.35	3	7,529	0.04%
2023/01/03	1	11.25	1	11.35	11.35	0	7,591	0.00%
2022/12/30	12.1	11.19	1,000	11.26	11.30	-987.9	7,540	-13.10%	大賣/鉅額交易
2022/12/29	0	0.00	1	11.35	11.35	-1	7,054	-0.01%
2022/12/26	1.3	11.41	0	0.00	11.40	1.3	6,970	0.02%
2022/12/22	0	0.00	1	11.35	11.35	-1	7,107	-0.01%
2022/12/21	17	11.25	0	11.25	11.25	17	7,179	0.24%
2022/12/20	0	11.30	1	11.35	11.25	-1	7,188	-0.01%
2022/12/19	14	11.46	0	0.00	11.35	14	7,014	0.20%
2022/12/16	5	11.42	150	11.40	11.45	-145	6,868	-2.11%	大賣/鉅額交易
2022/12/15	0	0.00	1	11.45	11.45	-1	6,776	-0.01%
2022/12/14	2	11.45	12.8	11.45	11.50	-10.8	6,724	-0.16%
2022/12/13	0.2	11.40	5	11.39	11.40	-4.8	6,642	-0.07%
2022/12/12	17.4	11.36	17	11.37	11.40	0.4	6,517	0.01%
2022/12/09	10	11.40	0	0.00	11.40	10	6,397	0.16%
2022/12/07	0.1	11.40	0	0.00	11.40	0.1	6,220	0.00%
2022/12/05	8.5	11.31	4	11.35	11.40	4.5	5,967	0.07%
2022/12/02	21.1	11.36	0	0.00	11.35	21.1	5,653	0.37%
2022/12/01	16	11.64	0	0.00	11.50	16	5,579	0.29%
2022/11/30	12.3	11.46	0	0.00	11.50	12.3	5,478	0.22%
2022/11/29	1.2	11.40	0	0.00	11.45	1.2	5,364	0.02%
2022/11/28	10	11.35	1.1	11.45	11.45	8.9	5,250	0.17%
2022/11/25	1	11.60	6	11.60	11.60	-5	5,130	-0.10%
2022/11/24	1.1	11.70	2.6	11.70	11.70	-1.5	5,046	-0.03%
2022/11/23	28	11.80	5	11.78	11.80	23	4,947	0.46%
2022/11/22	2	11.30	2	11.55	11.65	0	4,782	0.00%
2022/11/21	13	11.11	0	0.00	11.10	13	4,542	0.29%
2022/11/16	1	11.05	0	0.00	11.05	1	4,444	0.02%
2022/11/15	8	11.25	0	0.00	11.35	8	4,306	0.19%
2022/11/14	4	11.30	26	11.25	11.30	-22	4,141	-0.53%
2022/11/11	0	0.00	6.3	11.35	11.35	-6.3	4,040	-0.16%
2022/11/10	1.2	11.31	0	0.00	11.25	1.2	3,963	0.03%
2022/11/09	9	11.37	1	11.45	11.45	8	3,826	0.21%
2022/11/08	0.1	11.40	0	0.00	11.35	0.1	3,777	0.00%
2022/11/07	5	11.10	9	11.20	11.25	-4	3,717	-0.11%
2022/11/04	1	11.00	0	0.00	11.05	1	3,659	0.03%
2022/11/03	3	11.00	0	0.00	11.10	3	3,638	0.08%
2022/11/02	2	11.08	1	11.10	11.15	1	3,593	0.03%
2022/11/01	45.2	10.91	0.5	11.05	11.05	44.7	3,528	1.27%
2022/10/31	16.1	10.98	0	11.08	11.10	16.1	3,436	0.47%
2022/10/28	4.1	10.99	1.4	11.03	11.00	2.7	3,385	0.08%
2022/10/27	2.4	11.13	0	0.00	11.20	2.4	3,253	0.07%
2022/10/26	4	11.15	3.6	11.24	11.25	0.4	3,169	0.01%
2022/10/24	0	0.00	1	11.25	11.25	-1	3,199	-0.03%
2022/10/20	7.1	10.99	3	11.30	11.30	4.1	3,167	0.13%
2022/10/19	0.1	11.35	0	0.00	11.30	0.1	3,012	0.00%
2022/10/18	0	11.30	0	0.00	11.40	0	2,993	0.00%
2022/10/17	0.1	11.15	9	11.05	11.30	-8.9	2,981	-0.30%
2022/10/14	1.3	11.36	42	11.39	11.40	-40.7	2,951	-1.38%
2022/10/13	5.9	11.16	10	11.15	11.45	-4.2	2,951	-0.14%
2022/10/12	19.1	11.31	0	0.00	11.45	19.1	2,928	0.65%
2022/10/11	2	11.30	0	0.00	11.45	2	2,929	0.07%
2022/10/07	2	11.65	0	0.00	11.65	2	2,883	0.07%
2022/10/06	0.2	11.85	0	0.00	11.85	0.2	2,886	0.01%
2022/10/05	1	11.80	0	0.00	11.80	1	2,941	0.03%
2022/10/04	10	11.75	0	0.00	11.75	10	3,022	0.33%
2022/10/03	1	11.45	0	0.00	11.65	1	3,042	0.03%
2022/09/29	31	11.49	0	0.00	11.45	31	2,984	1.04%
2022/09/28	5.5	11.69	0	0.00	11.60	5.5	2,933	0.19%
2022/09/27	33	12.14	10.7	12.05	12.05	22.3	2,856	0.78%
2022/09/26	0.1	12.30	4.5	12.23	12.20	-4.4	2,900	-0.15%
2022/09/23	3	12.43	0	12.55	12.45	3	2,953	0.10%
2022/09/22	4	12.45	5	12.40	12.45	-1	3,024	-0.03%
2022/09/21	0.3	12.60	0	0.00	12.55	0.3	3,122	0.01%
2022/09/20	2.1	12.70	0	0.00	12.70	2.1	3,178	0.07%
2022/09/19	1	12.75	0	0.00	12.70	1	3,271	0.03%
2022/09/16	18	12.70	6	12.85	12.70	12	3,310	0.36%
2022/09/15	1.1	12.80	0	0.00	12.95	1.1	3,159	0.03%
2022/09/14	1	12.85	2	12.90	12.85	-1	3,202	-0.03%
2022/09/13	7.2	12.90	0	0.00	12.95	7.2	3,234	0.22%
2022/09/12	4.1	12.78	1	12.85	12.90	3.1	3,264	0.09%
2022/09/08	32	12.85	0	0.00	12.90	32	3,564	0.90%
2022/09/07	7.1	12.82	0	0.00	12.85	7.1	3,611	0.20%
2022/09/06	11	13.10	0	0.00	13.10	11	3,670	0.30%
2022/09/05	0	13.20	0	0.00	13.15	0	3,782	0.00%
2022/09/01	1	13.20	0	0.00	13.20	1	3,863	0.03%
2022/08/31	0	0.00	1	13.30	13.35	-1	3,866	-0.03%
2022/08/30	6	13.19	0	0.00	13.10	6	3,891	0.15%
2022/08/29	5.3	13.17	0.1	13.20	13.15	5.2	3,872	0.13%
2022/08/26	1	13.25	0	0.00	13.20	1	3,826	0.03%
2022/08/25	6	13.24	0	0.00	13.20	6	3,776	0.16%
2022/08/24	2	13.20	1	13.40	13.30	1	3,774	0.03%
2022/08/19	2.6	13.57	0	0.00	13.55	2.6	3,746	0.07%
2022/08/18	1	13.70	0	0.00	13.70	1	3,718	0.03%
2022/08/17	2	13.70	0	13.75	13.65	2	3,747	0.05%
2022/08/16	2	13.55	0	13.65	13.70	2	3,758	0.05%
2022/08/15	2	13.67	1	13.80	13.65	1	3,751	0.03%
2022/08/11	0	0.00	1	13.60	13.65	-1	3,766	-0.03%
2022/08/10	0	0.00	0.1	13.45	13.45	-0.1	3,773	0.00%
2022/08/09	0	13.20	0	0.00	13.20	0	3,765	0.00%
2022/08/08	1.1	13.15	0	0.00	13.15	1.1	3,780	0.03%
2022/08/05	5.1	13.20	0	0.00	13.20	5.1	3,834	0.13%
2022/08/04	0.4	13.23	0	0.00	13.30	0.4	3,916	0.01%
2022/08/03	0.9	13.35	0	0.00	13.30	0.9	3,941	0.02%
2022/08/02	11.2	13.31	0	0.00	13.35	11.2	4,008	0.28%
2022/08/01	2.5	13.46	0	0.00	13.55	2.5	4,068	0.06%
2022/07/29	0	0.00	12.2	14.09	14.10	-12.2	4,091	-0.30%
2022/07/28	0	0.00	8	13.90	13.95	-8	4,054	-0.20%
2022/07/27	0	13.75	0	0.00	13.80	0	4,053	0.00%
2022/07/26	2	13.70	0	0.00	13.60	2	4,060	0.05%
2022/07/25	0	0.00	2.3	13.51	13.65	-2.3	4,076	-0.06%
2022/07/20	9	13.24	0	0.00	13.15	9	4,242	0.21%
2022/07/19	2	13.15	0	0.00	13.10	2	4,326	0.05%
2022/07/18	13.1	12.78	0	0.00	12.80	13.1	4,336	0.30%
2022/07/15	4.2	12.55	5	12.55	12.60	-0.8	4,334	-0.02%
2022/07/14	6	12.80	0	0.00	12.85	6	4,339	0.14%
2022/07/13	2	12.80	0	0.00	12.85	2	4,365	0.05%
2022/07/12	4.5	12.76	2.4	12.80	12.80	2.1	4,407	0.05%
2022/07/11	3.1	13.32	0.2	13.35	13.30	2.9	4,356	0.07%
2022/07/08	1	13.70	0	0.00	13.60	1	4,390	0.02%
2022/07/07	2	13.50	0	0.00	13.50	2	4,461	0.04%
2022/07/06	6.1	13.40	0	0.00	13.30	6.1	4,529	0.13%
2022/07/05	5	13.68	0	0.00	13.75	5	4,785	0.10%
2022/07/04	15	13.59	12	13.58	13.60	3	4,827	0.06%
2022/07/01	6.1	14.08	0	14.20	14.05	6	4,968	0.12%
2022/06/30	1.3	14.52	3	14.50	14.55	-1.7	5,074	-0.03%
2022/06/29	18	14.73	0	0.00	14.80	18	5,078	0.35%
2022/06/28	6.4	15.74	0	0.00	15.75	6.4	5,124	0.12%
2022/06/27	1.1	15.76	2	15.80	15.80	-0.9	5,114	-0.02%
2022/06/24	4	15.73	0	0.00	15.75	4	5,072	0.08%
2022/06/23	2.1	15.55	0	0.00	15.65	2.1	5,078	0.04%
2022/06/22	4.5	15.65	0	0.00	15.65	4.5	5,096	0.09%
2022/06/21	6.2	15.85	0	0.00	15.85	6.2	5,105	0.12%
2022/06/20	4	15.76	2	15.75	15.60	2	5,209	0.04%
2022/06/17	22.1	15.83	10	15.76	15.75	12.1	5,201	0.23%
2022/06/16	22	16.07	0	0.00	16.00	22	4,960	0.44%
2022/06/15	2	16.00	4.4	16.09	16.05	-2.4	5,055	-0.05%
2022/06/14	11	15.66	5	15.70	15.85	6	5,074	0.12%
2022/06/13	2.1	15.55	3	15.55	15.50	-0.9	5,047	-0.02%
2022/06/10	0	15.55	1	15.60	15.65	-1	5,252	-0.02%
2022/06/08	2	15.55	0	0.00	15.65	2	5,310	0.04%
2022/06/07	2	15.50	0	0.00	15.50	2	5,352	0.04%
2022/06/06	1	15.50	2	15.55	15.50	-1	5,557	-0.02%
2022/06/02	1	15.45	0	0.00	15.45	1	5,788	0.02%
2022/06/01	2	15.55	0	0.00	15.50	2	5,911	0.03%
2022/05/31	1	15.60	10.7	15.60	15.60	-9.7	5,889	-0.16%
2022/05/30	4	15.61	10	15.50	15.65	-6	5,884	-0.10%
2022/05/27	20	15.35	0	0.00	15.40	20	5,887	0.34%
2022/05/24	0	0.00	31	15.40	15.40	-31	6,039	-0.51%
2022/05/23	1	15.55	0	0.00	15.50	1	6,052	0.02%
2022/05/20	0.3	15.60	4	15.50	15.45	-3.7	6,085	-0.06%
2022/05/19	1	15.50	0	0.00	15.50	1	6,120	0.02%
2022/05/18	2.5	15.68	30	15.65	15.80	-27.5	6,137	-0.45%
2022/05/17	3	15.55	0	0.00	15.60	3	6,169	0.05%
2022/05/16	10	15.38	1	15.35	15.40	9	6,177	0.15%
2022/05/13	2	15.28	2	15.18	15.30	0	6,179	0.00%
2022/05/12	2.2	15.29	0	0.00	15.15	2.2	6,249	0.04%
2022/05/11	30	15.60	29	15.65	15.60	1	6,211	0.02%
2022/05/10	0	15.75	0	15.75	15.65	0	6,207	0.00%
2022/05/09	3.1	15.65	20	15.67	15.60	-16.9	6,207	-0.27%
2022/05/06	2	15.83	0	0.00	15.85	2	6,209	0.03%
2022/05/05	0.1	16.00	0	16.00	15.95	0.1	6,256	0.00%
2022/05/04	0	16.01	0	16.00	15.95	0	6,276	0.00%
2022/05/03	1	16.00	0	0.00	16.00	1	6,291	0.02%
2022/04/29	40	16.05	0	0.00	16.05	40	6,369	0.63%
2022/04/28	0	16.00	0	16.00	16.05	0	6,439	0.00%
2022/04/27	0	16.00	1	15.90	15.95	-1	6,440	-0.02%
2022/04/26	1	16.00	0.2	16.10	16.00	0.8	6,411	0.01%
2022/04/25	12.6	15.95	5	15.95	16.00	7.6	6,404	0.12%
2022/04/22	0	16.10	8	16.09	16.20	-8	6,333	-0.13%
2022/04/21	0	0.00	0	16.15	16.15	0	6,434	0.00%
2022/04/20	10	16.08	0	0.00	16.10	10	6,593	0.15%
2022/04/19	0	16.20	1.3	16.16	16.10	-1.3	6,729	-0.02%
2022/04/18	11.2	16.00	0	0.00	16.05	11.2	6,782	0.17%
2022/04/14	0	0.00	10	16.25	16.25	-10	6,730	-0.15%
2022/04/13	6	16.38	2.1	16.35	16.40	3.9	6,677	0.06%
2022/04/12	5	16.31	43	16.35	16.40	-38	6,615	-0.57%
2022/04/11	55.5	16.65	17	16.49	16.50	38.5	6,526	0.59%
2022/04/08	0	0.00	20	16.90	17.10	-20	6,232	-0.32%
2022/04/07	19	17.20	77	17.08	16.90	-58	6,245	-0.93%
2022/04/06	16	16.93	2	17.00	17.20	14	6,050	0.23%
2022/04/01	1	16.85	4.3	16.81	16.90	-3.3	5,936	-0.06%
2022/03/31	3	16.68	1.4	16.74	16.75	1.6	5,868	0.03%
2022/03/30	1.2	16.59	0	0.00	16.55	1.2	5,717	0.02%
2022/03/29	7	16.43	2	16.45	16.50	5	5,661	0.09%
2022/03/28	2	16.38	0	0.00	16.40	2	5,615	0.04%
2022/03/25	7	16.42	1.2	16.41	16.45	5.9	5,570	0.11%
2022/03/24	0	0.00	1	16.50	16.50	-1	5,559	-0.02%
2022/03/23	30	16.50	6	16.46	16.50	24	5,605	0.43%
2022/03/22	0	0.00	7	16.30	16.35	-7	5,503	-0.13%
2022/03/21	1	16.35	2	16.37	16.35	-1	5,486	-0.02%
2022/03/18	4.3	16.37	2	16.25	16.30	2.3	5,434	0.04%
2022/03/17	1	16.00	26.4	16.01	16.10	-25.4	5,347	-0.48%
2022/03/16	0.2	15.85	0	0.00	15.90	0.2	5,266	0.00%
2022/03/15	26.5	15.71	8	15.85	15.85	18.5	5,188	0.36%
2022/03/11	0.2	14.97	0	0.00	14.90	0.2	4,961	0.00%
2022/03/10	13	14.99	0.1	15.00	15.00	12.9	4,963	0.26%
2022/03/09	15.2	14.80	16.2	14.77	14.80	-1	4,907	-0.02%
2022/03/08	8.4	15.22	3	15.28	15.05	5.4	4,722	0.11%
2022/03/07	4.9	15.69	0	0.00	15.65	4.9	4,507	0.11%
2022/03/04	1	15.85	6.9	15.91	15.85	-5.9	4,430	-0.13%
2022/03/03	1	15.90	0	0.00	15.95	1	4,464	0.02%
2022/03/02	1	15.90	0	0.00	15.90	1	4,482	0.02%
2022/03/01	1	15.90	0.8	15.90	15.90	0.2	4,497	0.00%
2022/02/25	9	15.81	6.5	15.90	15.80	2.5	4,541	0.06%
2022/02/24	14	15.94	1.5	15.90	15.85	12.5	4,502	0.28%
2022/02/23	10	16.00	0	0.00	15.95	10	4,437	0.23%
2022/02/22	1	15.95	0	16.00	15.95	1	4,507	0.02%
2022/02/21	1	15.95	0	16.00	16.05	1	4,685	0.02%
2022/02/18	0.1	16.00	0	16.00	16.00	0.1	4,806	0.00%
2022/02/17	4	16.00	0	0.00	16.00	4	4,797	0.08%
2022/02/16	0	16.05	0.2	16.00	16.00	-0.2	4,830	0.00%
2022/02/14	6	15.98	16	16.00	16.05	-10	4,893	-0.20%
2022/02/11	1	16.15	22.2	16.13	16.15	-21.2	4,788	-0.44%
2022/02/10	1.4	16.18	2	16.15	16.25	-0.6	4,748	-0.01%
2022/02/09	51	16.20	4	16.15	16.20	47	4,772	0.98%
2022/02/08	11.2	16.14	9	16.10	16.15	2.2	4,727	0.05%
2022/02/07	2	15.95	5	16.00	16.05	-3	4,660	-0.06%
2022/01/26	1	15.95	0.5	16.00	15.95	0.5	4,572	0.01%
2022/01/25	1	15.90	0	0.00	15.90	1	4,555	0.02%
2022/01/24	8	15.81	3.7	15.83	15.95	4.3	4,533	0.10%
2022/01/21	0	0.00	4	16.09	16.00	-4	4,447	-0.09%
2022/01/20	0	16.20	0	16.20	16.15	0	4,347	0.00%
2022/01/19	6	16.21	1	16.20	16.20	5	4,321	0.12%
2022/01/18	0	16.25	3.4	16.26	16.25	-3.4	4,274	-0.08%
2022/01/17	2.4	16.25	10	16.25	16.20	-7.6	4,236	-0.18%
2022/01/14	1	16.30	0	16.30	16.30	1	4,205	0.02%
2022/01/13	1	16.35	10	16.29	16.35	-9	4,182	-0.22%
2022/01/12	0	0.00	9.2	16.15	16.15	-9.2	4,056	-0.23%
2022/01/11	1.3	15.97	0	16.00	15.95	1.3	3,918	0.03%
2022/01/07	2	15.88	0	0.00	15.90	2	4,037	0.05%
2022/01/06	0	0.00	0	15.95	15.90	0	4,006	0.00%
2022/01/05	3	15.95	0	0.00	15.90	3	4,013	0.07%
2022/01/04	5	16.00	0	0.00	15.95	5	4,036	0.12%
2022/01/03	20	16.00	1	16.00	15.95	19	4,067	0.47%
2021/12/30	0.9	16.05	7.4	16.00	16.05	-6.6	4,118	-0.16%
2021/12/28	0	15.95	0	0.00	15.90	0	4,114	0.00%
2021/12/27	1	15.85	0	0.00	15.85	1	4,128	0.02%
2021/12/24	0	0.00	10.1	15.85	15.85	-10.1	4,189	-0.24%
2021/12/23	2	15.80	0	0.00	15.85	2	4,229	0.05%
2021/12/22	0	15.90	6	15.85	15.80	-6	4,254	-0.14%
2021/12/21	1	15.85	1	15.80	15.80	0	4,287	0.00%
2021/12/20	3	15.83	0	0.00	15.80	3	4,292	0.07%
2021/12/17	1.1	15.87	0	0.00	15.85	1.1	4,251	0.03%
2021/12/15	2	15.95	0	0.00	15.90	2	4,212	0.05%
2021/12/14	3	16.00	0	16.00	15.95	3	4,220	0.07%
2021/12/13	1	16.05	0	0.00	16.05	1	4,229	0.02%
2021/12/10	1	15.90	5	16.00	16.00	-4	4,172	-0.10%
2021/12/09	1	15.90	0	0.00	15.90	1	4,180	0.02%
2021/12/08	2	15.90	2	15.90	15.90	0	4,185	0.00%
2021/12/07	12.7	15.85	0	0.00	15.90	12.7	4,153	0.30%
2021/12/06	0	0.00	1	15.90	15.85	-1	4,195	-0.02%
2021/12/03	1	15.95	0	0.00	15.90	1	4,177	0.02%
2021/12/02	3	15.90	0	0.00	15.90	3	4,189	0.07%
2021/12/01	0.8	15.95	3	15.92	15.90	-2.2	4,196	-0.05%
2021/11/30	1	15.85	0	0.00	16.00	1	4,212	0.02%
2021/11/29	8	15.84	90	15.80	15.85	-82	4,198	-1.95%
2021/11/26	4.4	16.06	0	0.00	16.00	4.4	4,165	0.11%
2021/11/25	0.1	16.20	6	16.20	16.20	-5.9	4,155	-0.14%
2021/11/24	8.3	16.07	0	0.00	16.20	8.3	4,139	0.20%
2021/11/23	13	16.05	0	0.00	16.00	13	4,080	0.32%
2021/11/22	5	16.10	3.1	16.15	16.10	1.9	4,063	0.05%
2021/11/19	29.8	16.21	0	0.00	16.15	29.8	4,034	0.74%
2021/11/18	13	16.35	7	16.27	16.40	6	3,946	0.15%
2021/11/17	4	15.83	23.7	15.83	16.00	-19.7	3,741	-0.53%
2021/11/16	1	15.75	0	15.80	15.85	1	3,597	0.03%
2021/11/15	1	15.75	0.3	15.87	15.80	0.7	3,607	0.02%
2021/11/12	0	0.00	0	15.80	15.85	0	3,550	0.00%
2021/11/11	1	15.70	0	15.80	15.75	1	3,563	0.03%
2021/11/10	11	15.70	0	0.00	15.75	11	3,542	0.31%
2021/11/09	0	15.80	1.2	15.75	15.75	-1.2	3,524	-0.03%
2021/11/08	3	15.70	30	15.75	15.75	-27	3,523	-0.77%
2021/11/05	11	15.76	0	0.00	15.80	11	3,492	0.31%
2021/11/04	10	15.80	0	0.00	15.85	10	3,492	0.29%
2021/11/03	10	15.80	0	0.00	15.85	10	3,491	0.29%
2021/11/02	14	15.80	0	15.95	15.85	14	3,497	0.40%
2021/11/01	32	15.85	0	0.00	15.85	32	3,490	0.92%
2021/10/29	1	15.90	0	0.00	15.90	1	3,493	0.03%
2021/10/28	0	0.00	2	15.90	15.95	-2	3,517	-0.06%
2021/10/27	0	15.90	0	15.90	15.90	0	3,538	0.00%
2021/10/26	2	15.90	0	0.00	15.95	2	3,561	0.06%
2021/10/22	20	15.85	0	0.00	15.90	20	3,863	0.52%
2021/10/20	3	15.93	1	15.95	15.95	2	4,110	0.05%
2021/10/19	10	16.10	4.3	16.10	16.00	5.7	4,131	0.14%
2021/10/18	0	0.00	0.1	16.15	16.05	-0.1	4,183	0.00%
2021/10/15	18	16.07	1	16.10	15.95	17	4,172	0.41%
2021/10/13	6	15.55	0	0.00	15.55	6	4,113	0.15%
2021/10/12	0.1	15.60	0	0.00	15.55	0.1	4,197	0.00%
2021/10/08	0	15.60	0	0.00	15.55	0	4,280	0.00%
2021/10/07	0.3	15.64	1	15.60	15.55	-0.7	4,296	-0.02%
2021/10/06	4.1	15.45	1	15.50	15.45	3.1	4,319	0.07%
2021/10/05	1	15.85	0	0.00	15.90	1	4,348	0.02%
2021/10/04	3	15.92	0	0.00	16.00	3	4,300	0.07%
2021/10/01	16.5	15.95	0	0.00	15.95	16.5	4,371	0.38%
2021/09/30	3	16.05	0	0.00	16.15	3	4,310	0.07%
2021/09/29	4	15.91	0.8	16.00	15.95	3.2	4,248	0.08%
2021/09/28	0	0.00	0	16.10	16.00	0	4,223	0.00%
2021/09/27	1	16.00	2.2	16.00	16.00	-1.2	4,193	-0.03%
2021/09/24	0.1	15.90	0.2	15.95	15.85	-0.1	4,172	0.00%
2021/09/23	0.5	15.82	0	0.00	15.75	0.5	4,190	0.01%
2021/09/22	3.1	15.65	0	0.00	15.70	3.1	4,215	0.07%
2021/09/17	3.1	15.77	0	0.00	15.80	3.1	4,162	0.07%
2021/09/16	1.2	15.81	2	15.80	15.80	-0.8	4,201	-0.02%
2021/09/15	4.1	15.80	12	15.85	15.90	-8	4,193	-0.19%
2021/09/14	1.1	15.85	0	0.00	15.85	1.1	4,198	0.03%
2021/09/13	1	15.75	0	0.00	15.85	1	4,206	0.02%
2021/09/10	2.1	15.78	0	0.00	15.80	2.1	4,219	0.05%
2021/09/09	0.1	15.85	0	0.00	15.80	0.1	4,301	0.00%
2021/09/08	3.1	15.87	10	15.85	15.80	-6.9	4,329	-0.16%
2021/09/07	1	15.95	0	0.00	16.00	1	4,298	0.02%
2021/09/06	3	16.00	1	16.10	16.00	2	4,360	0.05%
2021/09/03	3	16.05	5	16.10	16.10	-2	4,349	-0.05%
2021/09/02	2	16.18	0	0.00	16.05	2	4,431	0.05%
2021/08/31	3	16.07	0	0.00	16.05	3	4,703	0.06%
2021/08/30	1	16.10	6	16.20	16.20	-5	4,736	-0.11%
2021/08/27	0	0.00	18	16.05	16.05	-18	4,742	-0.38%
2021/08/26	0	0.00	3	16.00	15.90	-3	4,735	-0.06%
2021/08/25	0	0.00	1.6	15.97	16.00	-1.6	4,771	-0.03%
2021/08/23	0.1	15.90	0	0.00	15.85	0.1	4,818	0.00%
2021/08/19	3.1	15.89	0	0.00	15.85	3.1	4,959	0.06%
2021/08/18	5.5	15.69	11	15.75	16.00	-5.5	4,973	-0.11%
2021/08/17	8	15.87	0	0.00	15.85	8	4,977	0.16%
2021/08/16	7.6	16.00	0	0.00	16.00	7.6	4,997	0.15%
2021/08/13	1	16.30	100	16.30	16.25	-99	4,996	-1.98%
2021/08/12	0	0.00	1	16.40	16.40	-1	5,047	-0.02%
2021/08/11	1.5	16.38	0	0.00	16.45	1.5	5,142	0.03%
2021/08/09	0	0.00	5	16.40	16.45	-5	5,612	-0.09%
2021/08/05	1	16.40	4	16.39	16.40	-3	6,025	-0.05%
2021/08/04	2	16.35	1	16.35	16.40	1	6,690	0.01%
2021/08/02	16	16.31	34	16.40	16.35	-18	7,121	-0.25%
2021/07/30	2	16.40	4	16.40	16.45	-2	7,394	-0.03%
2021/07/29	1	16.30	0	0.00	16.35	1	7,496	0.01%
2021/07/28	16.1	16.25	0	0.00	16.30	16.1	7,555	0.21%
2021/07/27	34.6	16.43	0	0.00	16.40	34.6	7,803	0.44%
2021/07/26	14	17.49	25	17.48	17.45	-11	7,769	-0.14%
2021/07/23	3	17.52	2	17.50	17.50	1	7,639	0.01%
2021/07/22	3	17.50	40	17.50	17.55	-37	7,705	-0.48%
2021/07/21	2	17.50	7	17.51	17.50	-5	7,686	-0.07%
2021/07/20	0	0.00	2	17.50	17.50	-2	7,753	-0.03%
2021/07/19	2	17.55	1	17.60	17.65	1	7,812	0.01%
2021/07/16	0	0.00	6.1	17.45	17.55	-6.1	7,918	-0.08%
2021/07/15	3.5	17.29	11.2	17.26	17.30	-7.7	7,908	-0.10%
2021/07/14	4.4	17.10	6	17.14	17.10	-1.6	7,912	-0.02%
2021/07/13	0	0.00	1	17.10	17.05	-1	8,084	-0.01%
2021/07/12	0	0.00	3	16.93	17.00	-3	8,148	-0.04%
2021/07/09	3	16.73	1	16.75	16.75	2	8,179	0.02%
2021/07/08	1.4	16.80	1	16.90	16.80	0.4	8,393	0.00%
2021/07/07	40	16.50	0	0.00	16.50	40	8,590	0.47%
2021/07/06	1	16.50	0	0.00	16.55	1	8,910	0.01%
2021/07/05	0	0.00	13	16.48	16.50	-13	9,005	-0.14%
2021/07/02	4	16.35	5	16.40	16.40	-1	9,102	-0.01%
2021/07/01	2	16.43	5	16.40	16.35	-3	9,166	-0.03%
2021/06/30	2	16.48	3	16.50	16.50	-1	9,306	-0.01%
2021/06/29	3	16.40	0	0.00	16.45	3	9,440	0.03%
2021/06/28	0	0.00	27	16.43	16.50	-27	9,625	-0.28%
2021/06/25	2	16.40	0	16.45	16.35	2	9,718	0.02%
2021/06/24	2.1	16.30	0	0.00	16.30	2.1	9,813	0.02%
2021/06/23	0	0.00	1	16.25	16.30	-1	9,998	-0.01%
2021/06/22	9	16.19	0	0.00	16.20	9	10,304	0.09%
2021/06/21	0.6	16.20	0	16.20	16.15	0.6	10,653	0.01%
2021/06/18	5.1	16.26	4	16.30	16.30	1.1	10,631	0.01%
2021/06/17	0.1	16.45	0.1	16.40	16.40	0	10,576	0.00%
2021/06/15	3	16.40	10.1	16.40	16.55	-7.1	10,656	-0.07%
2021/06/11	0	16.40	4	16.38	16.40	-4	10,684	-0.04%
2021/06/10	15.3	16.22	3	16.23	16.30	12.3	10,767	0.11%
2021/06/09	25	16.39	0	0.00	16.30	25	10,770	0.23%
2021/06/08	20.6	16.58	38	16.47	16.65	-17.4	10,836	-0.16%
2021/06/07	12	16.98	0.1	16.95	16.90	11.9	11,068	0.11%
2021/06/04	0.1	17.15	2	17.10	17.10	-2	11,370	-0.02%
2021/06/03	0	0.00	0	17.20	17.15	0	11,801	0.00%
2021/06/02	1	17.15	12	17.16	17.20	-11	11,834	-0.09%
2021/05/31	1	17.10	1	17.10	17.10	0	11,858	0.00%
2021/05/28	0	0.00	0.1	17.15	17.10	-0.1	11,903	0.00%
2021/05/27	1	16.80	0.1	16.85	16.90	0.9	11,930	0.01%
2021/05/26	0	16.80	0	0.00	16.90	0	11,959	0.00%
2021/05/25	0	0.00	13	16.79	16.80	-13	12,054	-0.11%
2021/05/24	3	16.80	0	0.00	16.75	3	12,137	0.02%
2021/05/21	10	16.75	5	16.95	16.85	5	12,176	0.04%
2021/05/20	1	16.60	0.1	16.70	16.70	0.9	12,135	0.01%
2021/05/19	6.3	16.69	15	16.52	16.65	-8.7	12,094	-0.07%
2021/05/18	0	0.00	5	16.64	16.70	-5	12,047	-0.04%
2021/05/17	29.6	16.00	17.2	15.77	15.70	12.4	12,157	0.10%
2021/05/14	2	16.73	72	16.70	16.80	-70	11,833	-0.59%
2021/05/13	148	16.73	12	16.75	16.60	136	11,706	1.16%	大買/鉅額交易
2021/05/12	49	17.12	57.2	16.96	16.55	-8.2	11,415	-0.07%
2021/05/11	10.1	17.80	4	17.93	17.70	6.1	10,777	0.06%
2021/05/10	4	17.95	8	18.01	18.15	-4	10,583	-0.04%
2021/05/07	5.5	17.90	12	17.86	18.00	-6.5	10,427	-0.06%
2021/05/06	0.1	17.60	3	17.58	17.55	-3	10,219	-0.03%
2021/05/05	14	17.43	8.1	17.47	17.35	5.9	10,142	0.06%
2021/05/04	17	17.08	24	16.94	17.20	-7	10,070	-0.07%
2021/05/03	12	17.75	36	17.72	17.40	-24	9,786	-0.25%
2021/04/29	4.5	17.66	0	0.00	17.70	4.5	9,643	0.05%
2021/04/28	2	17.70	18	17.71	17.75	-16	9,576	-0.17%
2021/04/27	1	17.40	25	17.36	17.40	-24	9,561	-0.25%
2021/04/26	0	0.00	2	17.33	17.45	-2	9,534	-0.02%
2021/04/23	4.5	17.06	0	0.00	17.15	4.5	9,515	0.05%
2021/04/22	3	17.25	2.5	17.43	17.20	0.5	9,460	0.01%
2021/04/21	15	17.28	22.6	17.27	17.35	-7.6	9,293	-0.08%
2021/04/20	12	17.32	4	17.38	17.30	8	9,307	0.09%
2021/04/19	20.5	17.31	22.3	17.39	17.40	-1.9	9,301	-0.02%
2021/04/16	31	16.98	4	16.93	17.00	27	9,234	0.29%
2021/04/15	27.2	16.64	2	16.85	16.75	25.2	9,318	0.27%
2021/04/14	17	16.45	6.2	16.53	16.60	10.8	9,248	0.12%
2021/04/13	49	16.60	4	16.68	16.55	45	9,162	0.49%
2021/04/12	29	16.75	9	16.70	16.75	20	8,896	0.23%
2021/04/09	5	16.96	14	16.95	17.00	-9	8,653	-0.10%
2021/04/08	3.1	16.94	0	17.05	17.05	3.1	8,649	0.04%
2021/04/07	76	17.05	0	0.00	17.10	76	8,705	0.87%
2021/04/06	3.2	17.05	8.8	17.08	17.10	-5.6	8,635	-0.06%
2021/04/01	7	16.82	11	16.75	16.95	-4	8,498	-0.05%
2021/03/31	47	16.51	4	16.70	16.90	43	8,344	0.52%
2021/03/30	10	16.30	1	16.40	16.45	9	8,147	0.11%
2021/03/29	25	16.38	0.2	16.45	16.40	24.8	8,063	0.31%
2021/03/26	13.2	16.35	2	16.23	16.40	11.2	7,982	0.14%
2021/03/25	37	16.24	15	16.31	16.40	22	7,829	0.28%
2021/03/24	62	15.94	18.2	15.83	15.90	43.8	7,526	0.58%
2021/03/23	0	0.00	1	15.15	15.15	-1	7,169	-0.01%
2021/03/22	2	15.10	8	15.06	15.10	-6	7,169	-0.08%
2021/03/19	14	14.98	1	14.95	14.95	13	7,233	0.18%
2021/03/18	2	15.10	27	15.10	15.05	-25	7,388	-0.34%
2021/03/17	14	15.10	5	15.05	15.05	9	7,447	0.12%
2021/03/16	6	15.16	10.6	15.25	15.25	-4.6	7,408	-0.06%
2021/03/15	40	15.02	69.2	15.02	15.10	-29.2	7,356	-0.40%
2021/03/12	19	14.66	0	0.00	14.85	19	7,324	0.26%
2021/03/11	62.3	15.16	146	15.42	14.95	-83.7	7,113	-1.18%	大賣/
2021/03/10	26	15.05	4	15.14	15.15	22	6,713	0.33%
2021/03/09	30	14.59	13	14.45	14.65	17	6,400	0.27%
2021/03/08	2.3	13.86	10	13.85	13.90	-7.7	5,951	-0.13%
2021/03/05	1	13.75	3	13.78	13.90	-2	5,918	-0.03%
2021/03/04	5	13.79	2	13.75	13.85	3	5,939	0.05%
2021/03/03	2	13.80	34	13.80	13.90	-32	5,909	-0.54%
2021/03/02	2	13.80	5	13.90	13.80	-3	5,844	-0.05%
2021/02/26	12.2	13.76	0.2	13.90	13.90	12	5,779	0.21%
2021/02/25	1	13.80	0	0.00	13.95	1	5,673	0.02%
2021/02/24	16	13.80	10.5	13.80	13.70	5.6	5,614	0.10%
2021/02/23	0	0.00	27	13.46	13.55	-27	5,494	-0.49%
2021/02/19	4	13.25	0	0.00	13.25	4	5,455	0.07%
2021/02/18	0	0.00	8.5	13.35	13.40	-8.5	5,449	-0.16%
2021/02/17	10	13.40	3	13.28	13.35	7	5,446	0.13%
2021/02/05	1	12.80	33	12.90	12.85	-32	5,174	-0.62%
2021/02/03	1	12.70	0	0.00	12.75	1	5,234	0.02%
2021/02/02	3	12.70	2.5	12.71	12.75	0.5	5,311	0.01%
2021/02/01	1	12.70	5	12.60	12.70	-4	5,364	-0.07%
2021/01/29	5.2	12.59	0	0.00	12.60	5.2	5,363	0.10%
2021/01/28	3	12.57	2	12.55	12.65	1	5,313	0.02%
2021/01/26	2	12.70	46	12.75	12.70	-44	5,203	-0.85%
2021/01/25	0.9	12.80	32	12.73	12.80	-31.1	5,185	-0.60%
2021/01/22	2	12.75	0	0.00	12.80	2	5,135	0.04%
2021/01/21	0	0.00	3	12.85	12.85	-3	5,091	-0.06%
2021/01/20	14.5	12.90	1	12.85	12.80	13.5	5,066	0.27%
2021/01/19	1	13.05	0	13.15	13.05	1	4,897	0.02%
2021/01/18	12	13.06	0	0.00	13.05	12	4,927	0.24%
2021/01/15	1	13.15	0	0.00	13.25	1	4,850	0.02%
2021/01/14	0	0.00	1	13.35	13.35	-1	4,886	-0.02%
2021/01/13	1	13.30	0	13.30	13.30	1	4,875	0.02%
2021/01/12	15	13.16	0	0.00	13.10	15	4,766	0.31%
2021/01/11	8	13.35	18.3	13.48	13.35	-10.3	4,671	-0.22%
2021/01/08	4	13.06	16.4	13.15	13.15	-12.4	4,520	-0.27%
2021/01/07	7	12.84	0	0.00	12.80	7	4,307	0.16%
2021/01/06	9	12.77	0	0.00	12.75	9	4,259	0.21%
2021/01/05	9	12.95	0	0.00	13.00	9	4,111	0.22%
2021/01/04	4	13.05	2.2	12.99	13.05	1.8	4,097	0.04%
2020/12/31	4	12.89	0	0.00	12.85	4	3,996	0.10%
2020/12/30	2	13.00	10	12.93	13.00	-8	3,902	-0.20%
2020/12/29	3	12.65	0	12.65	12.70	3	3,740	0.08%
2020/12/28	5	12.68	3.7	12.65	12.65	1.3	3,743	0.04%
2020/12/25	1	12.65	0	0.00	12.70	1	3,756	0.03%
2020/12/24	0.5	12.60	0	0.00	12.65	0.5	3,792	0.01%
2020/12/23	3.1	12.57	0	0.00	12.60	3.1	3,819	0.08%
2020/12/22	3	12.68	1	12.80	12.60	2	3,840	0.05%
2020/12/21	7	12.61	1	12.70	12.75	6	3,893	0.15%
2020/12/17	1	12.60	0	0.00	12.65	1	3,955	0.03%
2020/12/16	1	12.65	1	12.65	12.70	0	3,966	0.00%
2020/12/15	12	12.62	0.1	12.70	12.70	11.9	3,958	0.30%
2020/12/14	9	12.72	12	12.78	12.85	-3	3,911	-0.08%
2020/12/11	0	0.00	30	12.18	12.25	-30	3,659	-0.82%
2020/12/10	5	12.05	0	0.00	12.10	5	3,567	0.14%
2020/12/09	2.1	12.10	0	0.00	12.10	2.1	3,512	0.06%
2020/12/08	0	0.00	4	12.00	12.05	-4	3,489	-0.11%
2020/12/03	0	0.00	10	12.05	12.00	-10	3,547	-0.28%
2020/12/01	1	12.05	0	0.00	12.05	1	3,541	0.03%
2020/11/30	15	12.02	0	0.00	12.00	15	3,548	0.42%
2020/11/27	5	12.05	2	12.05	12.10	3	3,511	0.09%
2020/11/26	1	12.10	25.1	12.08	12.10	-24.1	3,495	-0.69%
2020/11/25	1	11.95	0	0.00	12.05	1	3,506	0.03%
2020/11/24	2	12.00	0	0.00	12.00	2	3,480	0.06%
2020/11/23	9	11.90	0	0.00	12.00	9	3,472	0.26%
2020/11/20	5.7	11.95	0	0.00	12.00	5.7	3,398	0.17%
2020/11/19	12	11.95	0	0.00	12.00	12	3,394	0.35%
2020/11/18	0	0.00	4	12.05	12.10	-4	3,323	-0.12%
2020/11/13	3	11.95	0	0.00	11.95	3	3,390	0.09%
2020/11/11	2	12.05	2	12.05	12.05	0	3,390	0.00%
2020/11/10	10	11.95	7	12.00	11.95	3	3,300	0.09%
2020/11/09	10	11.90	12	12.05	11.95	-2	3,265	-0.06%
2020/11/06	2.7	11.88	0	0.00	11.85	2.7	3,254	0.08%
2020/11/04	0.9	11.80	1	11.80	11.80	-0.1	3,399	0.00%
2020/11/02	3	11.72	0	0.00	11.80	3	3,456	0.09%
2020/10/30	2	11.75	0	0.00	11.75	2	3,500	0.06%
2020/10/29	5	11.77	4	11.75	11.85	1	3,519	0.03%
2020/10/28	6	11.80	0	0.00	11.85	6	3,524	0.17%
2020/10/26	11	12.00	0	0.00	12.00	11	3,523	0.31%
2020/10/23	0	0.00	12.2	12.00	12.00	-12.2	3,511	-0.35%
2020/10/22	2	11.75	10	11.80	11.95	-8	3,549	-0.23%
2020/10/21	0	0.00	10	11.70	11.75	-10	3,511	-0.28%
2020/10/19	0	0.00	5	11.70	11.75	-5	3,551	-0.14%
2020/10/15	0	0.00	10	11.70	11.75	-10	3,645	-0.28%
2020/10/12	4	11.65	0	0.00	11.70	4	3,776	0.11%
2020/10/06	0	0.00	1	11.75	11.75	-1	4,452	-0.02%
2020/09/30	1	11.70	2	11.75	11.75	-1	4,742	-0.02%
2020/09/29	4	11.55	0	0.00	11.75	4	4,814	0.08%
2020/09/25	2	11.40	0	0.00	11.40	2	5,051	0.04%
2020/09/24	3	11.37	12	11.50	11.40	-9	5,076	-0.18%
2020/09/23	5	11.70	0	0.00	11.65	5	5,088	0.10%
2020/09/22	2	11.70	0	11.90	11.80	2	5,044	0.04%
2020/09/21	1	11.90	0	0.00	11.90	1	5,042	0.02%
2020/09/18	1	11.90	66.3	11.95	11.95	-65.3	5,041	-1.29%
2020/09/17	2	11.90	16.2	11.90	11.95	-14.2	5,049	-0.28%
2020/09/15	2	11.85	6	11.90	11.90	-4	5,026	-0.08%
2020/09/14	5	11.80	0	0.00	11.85	5	5,069	0.10%
2020/09/10	28	11.87	6	11.83	11.90	22	5,093	0.43%
2020/09/08	20	11.70	5	11.65	11.65	15	5,106	0.29%
2020/09/04	2	11.45	0	0.00	11.50	2	5,230	0.04%
2020/09/03	0	0.00	2.6	11.51	11.55	-2.6	5,282	-0.05%
2020/09/02	0	0.00	6	11.60	11.55	-6	5,304	-0.11%
2020/09/01	18	11.60	0	0.00	11.60	18	5,338	0.34%
2020/08/28	1	11.60	1	11.50	11.60	0	5,441	0.00%
2020/08/26	2	11.55	0	0.00	11.55	2	5,583	0.04%
2020/08/24	0	0.00	20	11.55	11.55	-20	5,831	-0.34%
2020/08/21	0	0.00	2	11.60	11.55	-2	5,866	-0.03%
2020/08/20	12	11.47	0	0.00	11.50	12	5,880	0.20%
2020/08/18	1	11.65	41	11.70	11.75	-40	5,870	-0.68%
2020/08/14	3	11.75	0	0.00	11.75	3	5,968	0.05%
2020/08/12	0	0.00	25	11.80	11.80	-25	6,014	-0.42%
2020/08/11	4	11.90	28	11.86	11.90	-24	5,994	-0.40%
2020/08/10	14	11.84	10	11.80	11.80	4	5,941	0.07%
2020/08/07	0	0.00	1	11.70	11.75	-1	5,890	-0.02%
2020/08/06	2	11.70	0	0.00	11.75	2	5,903	0.03%
2020/08/05	20	11.70	0	0.00	11.70	20	5,924	0.34%
2020/07/30	1	11.45	0	0.00	11.40	1	6,057	0.02%
2020/07/29	40	11.45	1	11.30	11.45	39	6,086	0.64%
2020/07/28	2	11.23	0	0.00	11.25	2	6,117	0.03%
2020/07/27	6	11.40	0	0.00	11.35	6	6,113	0.10%
2020/07/24	2	11.50	9.6	11.54	11.45	-7.6	6,091	-0.13%
2020/07/23	1	11.60	0	0.00	11.60	1	6,056	0.02%
2020/07/22	1	11.65	0	0.00	11.70	1	6,070	0.02%
2020/07/20	2	11.55	0	0.00	11.55	2	5,992	0.03%
2020/07/17	2	11.68	10	11.65	11.65	-8	5,994	-0.13%
2020/07/16	3	11.77	0	0.00	11.75	3	6,035	0.05%
2020/07/15	3	11.58	3	11.57	11.75	0	6,034	0.00%
2020/07/14	24	11.46	0	0.00	11.45	24	5,969	0.40%
2020/07/13	22	12.16	0	0.00	12.20	22	5,788	0.38%
2020/07/10	0	0.00	5	12.10	12.10	-5	5,545	-0.09%
2020/07/09	52	12.15	0	0.00	12.10	52	5,424	0.96%
2020/07/08	31	12.10	0	0.00	12.10	31	5,346	0.58%
2020/07/06	8	12.20	0	0.00	12.25	8	5,198	0.15%
2020/07/02	10	11.90	16	11.90	11.95	-6	5,050	-0.12%
2020/07/01	17	11.80	1	11.80	11.85	16	4,969	0.32%
2020/06/30	3	11.75	0	0.00	11.75	3	4,929	0.06%
2020/06/24	1	11.75	0	0.00	11.80	1	4,982	0.02%
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/19	1	11.75	0	0.00	11.85	1	5,190	0.02%
2020/06/16	2	11.85	11	11.85	11.85	-9	5,713	-0.16%
2020/06/15	0	0.00	5	11.75	11.75	-5	5,852	-0.09%
2020/06/12	11	11.53	0	0.00	11.60	11	5,896	0.19%
2020/06/11	11	11.76	0	0.00	11.70	11	5,905	0.19%
2020/06/10	0	0.00	5	11.80	11.85	-5	5,920	-0.08%
2020/06/08	6	11.78	10	11.75	11.75	-4	6,161	-0.06%
2020/06/05	1	11.70	0	0.00	11.75	1	6,137	0.02%
2020/06/04	0	0.00	2	11.80	11.75	-2	6,170	-0.03%
2020/06/03	6	11.75	12	11.80	11.80	-6	6,219	-0.10%
2020/06/02	6	11.69	1	11.70	11.70	5	6,120	0.08%
2020/06/01	1	11.60	0	0.00	11.65	1	6,111	0.02%
2020/05/29	0	0.00	6	11.55	11.30	-6	6,028	-0.10%
2020/05/28	0	0.00	7	11.60	11.60	-7	5,917	-0.12%
2020/05/27	6	11.66	2	11.65	11.65	4	6,029	0.07%
2020/05/26	0	0.00	26	11.60	11.65	-26	6,086	-0.43%
2020/05/25	0	0.00	2	11.48	11.50	-2	6,032	-0.03%
2020/05/22	0	0.00	22	11.57	11.55	-22	6,000	-0.37%
2020/05/21	19	11.54	5	11.55	11.60	14	5,955	0.24%
2020/05/20	6	11.44	13	11.45	11.45	-7	5,910	-0.12%
2020/05/19	0	0.00	2	11.40	11.40	-2	5,876	-0.03%
2020/05/18	10	11.35	15	11.33	11.35	-5	5,856	-0.09%
2020/05/14	6	11.20	0	0.00	11.20	6	5,802	0.10%
2020/05/12	3	11.15	0	0.00	11.20	3	5,763	0.05%
2020/05/11	9	11.18	2	11.15	11.20	7	5,698	0.12%
2020/05/08	3	10.95	0	0.00	10.95	3	5,624	0.05%
2020/05/05	14	10.85	0	0.00	10.80	14	5,630	0.25%
2020/05/04	9	10.76	0	0.00	10.80	9	5,610	0.16%
2020/04/30	1	10.95	0	0.00	10.95	1	5,559	0.02%
2020/04/29	6	10.80	21	10.80	10.80	-15	5,561	-0.27%
2020/04/28	1	10.80	0	0.00	10.75	1	5,563	0.02%
2020/04/27	0	0.00	1	10.65	10.70	-1	5,702	-0.02%
2020/04/23	0	0.00	10	10.55	10.55	-10	5,720	-0.17%
2020/04/22	18	10.59	1	10.50	10.50	17	5,750	0.30%
2020/04/21	2	10.65	0	0.00	10.50	2	5,742	0.03%
2020/04/20	0	0.00	1	10.90	10.90	-1	5,703	-0.02%
2020/04/17	7	10.74	1	10.70	10.65	6	5,692	0.11%
2020/04/16	0	0.00	5	10.60	10.60	-5	5,648	-0.09%
2020/04/15	0	0.00	2	10.60	10.70	-2	5,652	-0.04%
2020/04/14	3	10.53	0	0.00	10.60	3	5,687	0.05%
2020/04/13	0	0.00	5	10.55	10.55	-5	5,781	-0.09%
2020/04/10	10	10.49	45	10.50	10.55	-35	5,792	-0.60%
2020/04/09	0	0.00	40	10.40	10.50	-40	5,840	-0.68%
2020/04/08	40	10.35	15	10.40	10.40	25	5,948	0.42%
2020/04/01	30	10.30	1	10.30	10.30	29	5,981	0.48%
2020/03/31	6	10.23	0	0.00	10.35	6	6,069	0.10%
2020/03/30	20	10.20	0	0.00	10.20	20	5,996	0.33%
2020/03/26	1	10.20	0	0.00	10.15	1	5,837	0.02%
2020/03/25	20	10.21	4	10.20	10.20	16	5,815	0.28%
2020/03/24	2	9.96	15	9.92	9.94	-13	5,651	-0.23%
2020/03/23	9	9.04	11	9.03	9.60	-2	5,452	-0.04%
2020/03/20	30	9.73	5	9.75	9.60	25	5,334	0.47%
2020/03/19	26	9.04	0	0.00	10.50	26	5,056	0.51%
2020/03/18	7	9.49	0	0.00	9.62	7	4,844	0.14%
2020/03/17	3	9.55	0	0.00	9.65	3	4,770	0.06%
2020/03/16	12	9.95	0	0.00	9.96	12	4,644	0.26%
2020/03/13	58	9.93	16	9.98	10.20	42	4,578	0.92%
2020/03/12	26	10.58	5	10.60	10.60	21	4,404	0.48%
2020/03/11	2	10.98	0	0.00	10.95	2	4,237	0.05%
2020/03/10	8	10.90	10	10.75	10.95	-2	4,211	-0.05%
2020/03/09	16	10.99	0	0.00	10.95	16	4,118	0.39%
2020/03/05	3	11.30	0	0.00	11.40	3	3,982	0.08%
2020/03/04	0	0.00	4	11.15	11.25	-4	3,965	-0.10%
2020/03/03	4	11.25	0	0.00	11.25	4	3,942	0.10%
2020/03/02	11	11.19	0	0.00	11.15	11	3,925	0.28%
2020/02/27	6	11.44	0	0.00	11.35	6	3,887	0.15%
2020/02/25	6	11.50	0	0.00	11.50	6	3,773	0.16%
2020/02/21	11	11.65	0	0.00	11.65	11	3,728	0.29%
2020/02/20	10	11.65	0	0.00	11.65	10	3,727	0.27%
2020/02/19	10	11.65	0	0.00	11.65	10	3,700	0.27%
2020/02/18	5	11.55	0	0.00	11.60	5	3,680	0.14%
2020/02/17	2	11.55	0	0.00	11.60	2	3,664	0.05%
2020/02/14	6	11.65	0	0.00	11.65	6	3,622	0.17%
2020/02/13	1	11.65	0	0.00	11.70	1	3,617	0.03%
2020/02/11	1	11.65	0	0.00	11.70	1	3,613	0.03%
2020/02/07	1	11.80	0	0.00	11.80	1	3,564	0.03%
2020/02/06	10	11.90	0	0.00	11.90	10	3,586	0.28%
2020/02/04	5	11.71	0	0.00	11.75	5	3,511	0.14%
2020/02/03	2	11.60	14	11.58	11.65	-12	3,512	-0.34%
2020/01/31	3	11.80	1	11.60	11.75	2	3,421	0.06%
2020/01/30	2	11.63	20	11.60	11.60	-18	3,372	-0.53%
2020/01/20	3	11.97	1.4	12.00	12.00	1.6	3,211	0.05%
2020/01/17	1	11.85	0	0.00	11.90	1	3,157	0.03%
2020/01/16	10	11.75	0	0.00	11.85	10	3,152	0.32%
2020/01/15	5	11.90	0.5	11.85	11.85	4.5	3,129	0.14%
2020/01/14	5	11.90	12	11.94	11.90	-7	3,125	-0.22%
2020/01/13	8	11.85	2	11.85	11.90	6	3,147	0.19%
2020/01/09	18	11.71	1	11.75	11.70	17	3,136	0.54%
2020/01/08	20	11.90	5	11.70	11.70	15	3,109	0.48%
2020/01/07	0	0.00	39	11.72	11.90	-39	3,007	-1.30%
2020/01/06	1	11.50	0	0.00	11.55	1	2,875	0.03%
2020/01/03	6	11.44	5	11.50	11.50	1	2,830	0.04%
2020/01/02	3	11.40	2	11.40	11.35	1	2,771	0.04%
2019/12/31	0	0.00	4	11.25	11.25	-4	2,600	-0.15%
2019/12/30	0	0.00	1	11.20	11.15	-1	2,525	-0.04%
2019/12/27	10	11.10	1	11.10	11.05	9	2,456	0.37%
2019/12/26	0	0.00	1	11.05	11.00	-1	2,395	-0.04%
2019/12/25	3	10.95	0	0.00	10.95	3	2,292	0.13%
2019/12/24	3	10.95	0	0.00	10.95	3	2,281	0.13%
2019/12/23	1	10.95	0	0.00	10.95	1	2,282	0.04%
2019/12/20	3.7	10.99	0	0.00	10.95	3.7	2,292	0.16%
2019/12/18	5	11.00	5	11.00	11.00	0	2,295	0.00%
2019/12/17	1	11.00	0	11.00	11.00	1	2,372	0.04%
2019/12/16	1	11.00	0	0.00	10.95	1	2,391	0.04%
2019/12/13	5	10.95	1	10.95	11.00	4	2,405	0.17%
2019/12/12	3	10.92	0	0.00	10.95	3	2,387	0.13%
2019/12/11	2	10.95	4	10.95	10.90	-2	2,377	-0.08%
2019/12/10	24	10.93	0	0.00	10.95	24	2,406	1.00%
2019/12/09	3	10.95	0	0.00	10.95	3	2,398	0.13%
2019/12/06	2	11.00	0	0.00	10.95	2	2,405	0.08%
2019/12/04	2	10.95	2.8	10.96	11.00	-0.8	2,517	-0.03%
2019/12/03	3	11.00	2	10.95	10.95	1	2,553	0.04%
2019/12/02	0	0.00	7	10.95	11.00	-7	2,582	-0.27%
2019/11/29	1	11.00	0	0.00	10.95	1	2,590	0.04%
2019/11/27	2	11.00	0	0.00	11.05	2	2,614	0.08%
2019/11/26	5	11.00	1	11.00	11.05	4	2,596	0.15%
2019/11/25	1	10.95	0	0.00	10.95	1	2,505	0.04%
2019/11/21	5	10.95	0	0.00	10.90	5	2,555	0.20%
2019/11/20	0	0.00	0.2	10.95	10.95	-0.2	2,562	-0.01%
2019/11/18	2	10.90	0	0.00	10.95	2	2,554	0.08%
2019/11/14	1	10.90	0	0.00	10.95	1	2,570	0.04%
2019/11/13	1	10.95	2.3	10.93	10.95	-1.3	2,592	-0.05%
2019/11/11	1	10.90	0	0.00	10.95	1	2,626	0.04%
2019/11/08	9	10.95	0	0.00	11.00	9	2,679	0.34%
2019/11/07	0	0.00	5	10.98	10.95	-5	2,705	-0.18%
2019/11/06	1	10.90	20.1	10.95	10.90	-19.1	2,736	-0.70%
2019/11/05	1	10.90	0	0.00	10.90	1	2,761	0.04%
2019/10/31	21	10.85	0	0.00	10.90	21	3,075	0.68%
2019/10/28	0	0.00	18	10.90	10.85	-18	3,279	-0.55%
2019/10/25	0	0.00	4.3	10.85	10.90	-4.3	3,324	-0.13%
2019/10/23	2	10.85	0	0.00	10.90	2	3,389	0.06%
2019/10/21	0	0.00	14	10.95	10.95	-14	3,454	-0.41%
2019/10/17	3	10.70	0	0.00	10.65	3	3,345	0.09%
2019/10/16	0	0.00	0.6	10.70	10.70	-0.6	3,328	-0.02%
2019/10/15	0	0.00	11	10.70	10.70	-11	3,336	-0.33%
2019/10/14	1	10.75	0	0.00	10.80	1	3,354	0.03%
2019/10/09	1	10.70	0	0.00	10.70	1	3,371	0.03%
2019/10/08	10	10.65	0	0.00	10.75	10	3,368	0.30%
2019/10/04	2	10.60	0	0.00	10.65	2	3,345	0.06%
2019/10/01	1	10.65	0	0.00	10.70	1	3,379	0.03%
2019/09/27	3	10.70	0	0.00	10.70	3	3,372	0.09%
2019/09/25	3	10.75	0	0.00	10.75	3	3,373	0.09%
2019/09/20	4	10.95	1	10.95	10.95	3	3,328	0.09%
2019/09/19	0	0.00	2	10.80	10.85	-2	3,218	-0.06%
2019/09/11	1	10.80	0	0.00	10.80	1	3,286	0.03%
2019/09/09	0	0.00	1	10.85	10.85	-1	3,262	-0.03%
2019/09/06	0	0.00	5	10.75	10.70	-5	3,178	-0.16%
2019/09/04	2	10.55	0	0.00	10.65	2	3,144	0.06%
2019/08/30	0	0.00	7.3	10.40	10.45	-7.3	3,153	-0.23%
2019/08/29	0	0.00	2	10.35	10.40	-2	3,138	-0.06%
2019/08/27	0	0.00	2	10.35	10.30	-2	3,132	-0.06%
2019/08/19	0	0.00	0.6	10.40	10.40	-0.6	3,210	-0.02%
2019/08/14	0	0.00	2.8	10.31	10.35	-2.8	3,177	-0.09%
2019/08/08	6	10.32	180	10.30	10.40	-174	3,044	-5.71%	大賣/鉅額交易
2019/08/07	6	10.29	0	0.00	10.25	6	2,979	0.20%
2019/08/06	1	10.25	0	0.00	10.25	1	2,977	0.03%
2019/08/05	10	10.90	0	0.00	10.90	10	2,844	0.35%
2019/08/02	0	0.00	30.1	10.90	10.90	-30.1	2,711	-1.11%
2019/08/01	2	11.00	0	0.00	11.00	2	2,632	0.08%
2019/07/31	0	0.00	1	11.15	11.10	-1	2,546	-0.04%
2019/07/25	2	11.00	0	0.00	11.05	2	2,362	0.08%
2019/07/19	0	0.00	0.7	10.90	10.95	-0.7	2,235	-0.03%
2019/07/18	0	0.00	10	10.90	10.95	-10	2,206	-0.45%
2019/07/16	0	0.00	7	10.95	10.90	-7	2,158	-0.32%
2019/07/15	0	0.00	2	10.90	10.95	-2	2,129	-0.09%
2019/07/12	1	10.80	0	0.00	10.80	1	2,076	0.05%
2019/07/11	15	10.70	0	0.00	10.75	15	2,065	0.73%
2019/07/10	5	10.65	0	0.00	10.65	5	2,058	0.24%
2019/07/04	0	0.00	1	10.65	10.65	-1	2,016	-0.05%
2019/07/01	1	10.70	0	0.00	10.70	1	2,034	0.05%
2019/06/27	0	0.00	30	10.70	10.70	-30	2,094	-1.43%
2019/06/26	0	0.00	0.9	10.60	10.65	-0.9	2,112	-0.04%
2019/06/24	4	10.70	0	0.00	10.70	4	2,132	0.19%
2019/06/21	0	0.00	1	10.80	10.80	-1	2,124	-0.05%
2019/06/20	0	0.00	1	10.60	10.60	-1	2,088	-0.05%
2019/06/18	1.1	10.45	0	0.00	10.50	1.1	2,095	0.05%
2019/06/17	0	0.00	1	10.40	10.40	-1	2,110	-0.05%
2019/06/12	1	10.45	0	0.00	10.35	1	2,207	0.05%
2019/06/10	0	0.00	10	10.50	10.55	-10	2,186	-0.46%
2019/06/04	1	10.50	0	0.00	10.55	1	2,153	0.05%
2019/05/31	0	0.00	1	10.50	10.50	-1	2,162	-0.05%
2019/05/30	0	0.00	0.2	10.40	10.45	-0.2	2,159	-0.01%
2019/05/23	2	10.35	0	0.00	10.35	2	2,092	0.10%
2019/05/22	1	10.35	0	0.00	10.35	1	2,089	0.05%
2019/05/21	0	0.00	10	10.35	10.35	-10	2,085	-0.48%
2019/05/20	2	10.30	0	0.00	10.30	2	2,083	0.10%
2019/05/15	0	0.00	1	10.30	10.25	-1	2,102	-0.05%
2019/05/10	0	0.00	10	10.35	10.30	-10	2,109	-0.47%
2019/05/09	30	10.35	0	0.00	10.35	30	2,125	1.41%
2019/05/06	5	10.40	2	10.45	10.45	3	2,120	0.14%
2019/05/03	1	10.40	2.6	10.45	10.45	-1.6	2,096	-0.08%
2019/05/02	20	10.45	0	0.00	10.45	20	2,083	0.96%
2019/04/30	0	0.00	0	10.40	10.40	0	2,057	0.00%
2019/04/29	3	10.30	0	0.00	10.35	3	2,049	0.15%
2019/04/26	15	10.28	0	0.00	10.30	15	2,021	0.74%
2019/04/25	0	0.00	1	10.25	10.30	-1	2,025	-0.05%
2019/04/23	0	0.00	0.5	10.30	10.35	-0.5	2,009	-0.02%
2019/04/15	0	0.00	1.3	10.32	10.40	-1.3	2,016	-0.06%
2019/04/09	0	0.00	1	10.45	10.45	-1	2,062	-0.05%
2019/04/08	0	0.00	1	10.45	10.45	-1	2,056	-0.05%
2019/04/03	0	0.00	2	10.30	10.40	-2	2,048	-0.10%
2019/04/02	2	10.35	0	0.00	10.40	2	2,041	0.10%
2019/03/29	0	0.00	5	10.40	10.50	-5	2,012	-0.25%
2019/03/27	0	0.00	0.3	10.35	10.40	-0.3	1,996	-0.02%
2019/03/25	30	10.35	0	0.00	10.40	30	2,065	1.45%
2019/03/22	0	0.00	2	10.45	10.50	-2	2,060	-0.10%
2019/03/21	0	0.00	1	10.35	10.45	-1	2,051	-0.05%
2019/03/20	0	0.00	2.3	10.30	10.35	-2.3	2,029	-0.11%
2019/03/19	0	0.00	0.1	10.25	10.25	-0.1	2,024	-0.01%
2019/03/18	5	10.25	0	0.00	10.30	5	2,006	0.25%
2019/03/15	0	0.00	3	10.20	10.25	-3	1,982	-0.15%
2019/03/14	0	0.00	10	10.10	10.10	-10	1,906	-0.52%
2019/03/13	0	0.00	1.9	10.14	10.10	-1.9	1,900	-0.10%
2019/03/11	3	10.05	0	0.00	10.10	3	1,894	0.16%
2019/03/08	1	10.05	0.8	10.10	10.10	0.2	1,897	0.01%
2019/03/07	10	10.15	0	0.00	10.10	10	1,901	0.53%
2019/03/05	1	10.10	2	10.15	10.10	-1	1,879	-0.05%
2019/03/04	0	0.00	9	10.10	10.15	-9	1,858	-0.48%
2019/02/27	2	10.00	0	0.00	10.10	2	1,832	0.11%
2019/02/26	15	10.10	0	0.00	10.05	15	1,809	0.83%
2019/02/25	1	10.05	0	0.00	10.10	1	1,791	0.06%
2019/02/21	0	0.00	10	10.00	10.00	-10	1,773	-0.56%
2019/02/14	7	9.95	0	0.00	9.95	7	1,699	0.41%
2019/01/30	1	9.89	0	0.00	9.90	1	1,724	0.06%
2019/01/24	0	0.00	2	9.80	9.81	-2	1,742	-0.11%
2019/01/23	1	9.75	0	0.00	9.80	1	1,795	0.06%
2019/01/22	1	9.76	0	0.00	9.79	1	1,829	0.05%
2019/01/21	0	0.00	0.1	9.79	9.78	-0.1	1,868	-0.01%
2019/01/18	0	9.76	10	9.75	9.76	-10	1,945	-0.51%
2019/01/17	1	9.73	0	0.00	9.71	1	1,988	0.05%
2019/01/10	0	0.00	1	9.74	9.78	-1	2,368	-0.04%
2019/01/07	1	9.57	0	0.00	9.63	1	2,463	0.04%
2019/01/04	5	9.52	12	9.54	9.54	-7	2,510	-0.28%
2019/01/03	8	9.52	5	9.58	9.58	3	2,629	0.11%
2018/12/28	1	9.59	0	0.00	9.53	1	2,630	0.04%
2018/12/25	1	9.60	0	0.00	9.59	1	2,627	0.04%
2018/12/22	5	9.56	1	9.63	9.71	4	2,593	0.15%
2018/12/20	4	9.51	0	0.00	9.57	4	2,722	0.15%
2018/12/19	1	9.50	0	0.00	9.58	1	2,713	0.04%
2018/12/17	1	9.76	0	0.00	9.82	1	2,651	0.04%
2018/12/14	7	9.81	1	9.87	9.87	6	2,635	0.23%
2018/12/12	14	9.91	0	0.00	9.90	14	2,610	0.54%
2018/12/06	0	0.00	6	9.91	9.94	-6	2,680	-0.22%
2018/12/05	3	9.93	0	0.00	9.97	3	2,676	0.11%
2018/12/04	0	0.00	3.1	10.00	10.05	-3.1	2,686	-0.12%
2018/11/30	0	0.00	2	10.03	10.05	-2	2,686	-0.07%
2018/11/28	0	0.00	2	9.90	9.97	-2	2,695	-0.07%
2018/11/26	0	0.00	2.6	9.93	9.93	-2.6	2,704	-0.10%
2018/11/22	5	9.90	0	0.00	9.90	5	2,790	0.18%
2018/11/21	1	9.92	1	9.92	9.90	0	2,841	0.00%
2018/11/20	1	9.96	0	0.00	9.94	1	2,849	0.04%
2018/11/12	0	0.00	4	9.98	9.99	-4	2,974	-0.13%
2018/11/08	0	0.00	1	9.96	10.05	-1	3,082	-0.03%
2018/11/07	2	9.88	5	9.93	9.93	-3	3,056	-0.10%
2018/11/06	2	9.88	0	0.00	9.90	2	3,115	0.06%
2018/11/05	2	9.86	0	0.00	9.89	2	3,235	0.06%
2018/11/01	11	9.90	0	0.00	9.90	11	3,281	0.34%
2018/10/30	0	0.00	1	9.80	9.80	-1	3,301	-0.03%
2018/10/29	10	9.58	0.7	9.58	9.57	9.3	3,333	0.28%
2018/10/26	0	0.00	0.8	9.70	9.69	-0.8	3,556	-0.02%
2018/10/25	2	9.81	0	0.00	9.80	2	3,827	0.05%
2018/10/24	1	9.97	0	0.00	10.05	1	3,953	0.03%
2018/10/23	0	0.00	1	10.05	10.00	-1	4,052	-0.02%
2018/10/22	1	10.10	2	10.10	10.15	-1	4,091	-0.03%
2018/10/19	0	0.00	3	10.35	10.05	-3	4,194	-0.07%
2018/10/18	0	0.00	10	10.10	10.15	-10	3,995	-0.25%
2018/10/17	0	0.00	7.2	10.30	10.25	-7.2	4,047	-0.18%
2018/10/12	10	10.20	11	10.10	10.25	-1	4,026	-0.02%
2018/10/11	37	10.10	304.4	10.10	10.20	-267.4	3,983	-6.71%	大賣/鉅額交易
2018/10/09	0	0.00	4	10.50	10.50	-4	3,851	-0.10%
2018/10/05	5	10.45	1	10.40	10.40	4	3,856	0.10%
2018/10/03	5	10.60	0	0.00	10.60	5	3,813	0.13%
2018/10/02	4	10.65	0	0.00	10.60	4	3,824	0.10%
2018/09/28	5	10.70	0	0.00	10.70	5	3,862	0.13%
2018/09/27	0	0.00	22.8	10.71	10.75	-22.8	3,803	-0.60%
2018/09/26	2	10.60	0	0.00	10.60	2	3,726	0.05%
2018/09/25	8	10.60	0	10.65	10.65	8	3,744	0.21%
2018/09/21	0	0.00	1	10.65	10.65	-1	3,737	-0.03%
2018/09/20	102	10.55	0	10.65	10.60	102	3,722	2.74%	大買/鉅額交易
2018/09/19	0	0.00	1	10.60	10.60	-1	3,723	-0.03%
2018/09/18	10	10.55	0	0.00	10.50	10	3,718	0.27%
2018/09/12	0	0.00	1	10.60	10.60	-1	3,787	-0.03%
2018/09/10	0	0.00	3.6	10.42	10.45	-3.6	3,949	-0.09%
2018/09/07	6	10.45	0	0.00	10.50	6	4,020	0.15%
2018/09/06	1	10.45	0	0.00	10.45	1	4,044	0.02%
2018/09/03	1	10.60	1.2	10.64	10.65	-0.2	4,123	-0.01%
2018/08/30	0	10.70	1	10.70	10.70	-1	4,223	-0.02%
2018/08/29	0	0.00	1	10.60	10.65	-1	4,211	-0.02%
2018/08/28	2	10.60	70	10.46	10.55	-68	4,190	-1.62%
2018/08/27	0	0.00	4	10.44	10.50	-4	4,157	-0.10%
2018/08/23	0	0.00	1	10.40	10.45	-1	4,216	-0.02%
2018/08/22	1	10.40	0	0.00	10.45	1	4,292	0.02%
2018/08/21	2	10.35	0	0.00	10.45	2	4,299	0.05%
2018/08/17	1	10.40	50	10.45	10.45	-49	4,326	-1.13%
2018/08/15	1	10.40	13	10.50	10.35	-12	4,301	-0.28%
2018/08/13	1	10.35	1	10.40	10.40	0	4,256	0.00%
2018/08/09	1	10.75	15	10.73	10.75	-14	4,084	-0.34%
2018/08/08	0	0.00	12	10.79	10.75	-12	4,093	-0.29%
2018/08/03	2	10.65	0	0.00	10.75	2	4,079	0.05%
2018/08/02	3	10.65	0	0.00	10.65	3	4,079	0.07%
2018/08/01	0	0.00	10	11.30	11.45	-10	3,835	-0.26%
2018/07/31	302	11.20	2	11.20	11.25	300	3,500	8.57%	大買/鉅額交易
2018/07/27	11	11.00	0	0.00	11.00	11	3,196	0.34%
2018/07/26	1	11.00	0	0.00	11.00	1	3,146	0.03%
2018/07/25	0	0.00	5.7	10.96	11.00	-5.7	3,102	-0.18%
2018/07/24	0	0.00	11.1	10.86	10.95	-11.1	3,076	-0.36%
2018/07/19	1	10.80	0	0.00	10.80	1	2,991	0.03%
2018/07/18	2	10.80	0	0.00	10.80	2	2,987	0.07%
2018/07/16	2	10.75	0	0.00	10.80	2	3,023	0.07%
2018/07/11	1	10.65	3	10.65	10.70	-2	3,111	-0.06%
2018/07/06	1	10.60	0	0.00	10.55	1	3,153	0.03%
2018/07/05	30	10.70	0.5	10.65	10.65	29.5	3,175	0.93%
2018/07/03	2	10.65	0	0.00	10.65	2	3,245	0.06%
2018/07/02	3	10.70	5	10.70	10.70	-2	3,242	-0.06%
2018/06/28	3	10.70	0	0.00	10.70	3	3,289	0.09%
2018/06/27	5	10.80	0	0.00	10.75	5	3,329	0.15%
2018/06/26	0	0.00	6	10.79	10.85	-6	3,367	-0.18%
2018/06/22	0	0.00	4	10.80	10.80	-4	3,382	-0.12%
2018/06/21	0	0.00	10	10.95	10.90	-10	3,355	-0.30%
2018/06/20	2	10.90	0	0.00	10.95	2	3,362	0.06%
2018/06/19	7	10.84	13	10.85	10.90	-6	3,282	-0.18%
2018/06/15	0	0.00	3	10.80	10.80	-3	3,196	-0.09%
2018/06/14	0	0.00	1	10.70	10.70	-1	3,149	-0.03%
2018/06/13	3	10.65	1.1	10.65	10.65	1.9	3,144	0.06%
2018/06/06	0	0.00	10	10.55	10.55	-10	3,070	-0.33%
2018/05/29	0	0.00	1	10.60	10.60	-1	2,906	-0.03%
2018/05/28	4	10.53	0	0.00	10.55	4	2,876	0.14%
2018/05/21	0	0.00	0	10.50	10.50	0	2,947	0.00%
2018/05/18	1	10.45	0	0.00	10.50	1	2,957	0.03%
2018/05/17	10	10.45	0	0.00	10.45	10	2,994	0.33%
2018/05/15	5	10.40	0	0.00	10.45	5	3,086	0.16%
2018/05/14	5	10.45	0	0.00	10.40	5	3,230	0.15%
2018/05/10	0	0.00	5	10.40	10.45	-5	3,212	-0.16%
2018/05/04	0	0.00	2	10.50	10.45	-2	3,269	-0.06%
2018/05/02	0	0.00	4	10.40	10.50	-4	3,302	-0.12%
2018/04/30	0	0.00	3	10.35	10.35	-3	3,320	-0.09%
2018/04/27	15	10.20	15	10.25	10.30	0	3,384	0.00%
2018/04/26	0	0.00	2	10.20	10.20	-2	3,563	-0.06%
2018/04/25	5	10.20	0	0.00	10.25	5	3,672	0.14%
2018/04/23	5	10.25	0	0.00	10.30	5	3,957	0.13%
2018/04/20	15	10.20	15	10.25	10.25	0	4,082	0.00%
2018/04/19	1	10.20	0	0.00	10.25	1	4,191	0.02%
2018/04/18	0	0.00	16	10.23	10.20	-16	4,267	-0.37%
2018/04/17	5	10.20	0	0.00	10.20	5	4,323	0.12%
2018/04/13	10	10.30	0	0.00	10.25	10	4,365	0.23%
2018/04/12	1	10.25	0	0.00	10.30	1	4,430	0.02%
2018/04/11	0	0.00	2	10.30	10.25	-2	4,419	-0.05%
2018/04/09	0	0.00	0	10.25	10.25	0	4,366	0.00%
2018/03/30	1	10.15	0	0.00	10.20	1	4,271	0.02%
2018/03/28	3	10.15	1	10.20	10.15	2	4,191	0.05%
2018/03/27	0	0.00	2	10.10	10.05	-2	4,141	-0.05%
2018/03/23	10	10.00	10	10.05	10.05	0	4,225	0.00%
2018/03/22	10	10.10	0	0.00	10.10	10	4,217	0.24%
2018/03/21	25	10.10	20.3	10.15	10.10	4.7	4,199	0.11%
2018/03/20	0	0.00	29	10.12	10.10	-29	4,194	-0.69%
2018/03/19	0	0.00	21.1	10.14	10.05	-21.1	4,181	-0.50%
2018/03/16	0	0.00	5	10.25	10.25	-5	4,147	-0.12%
2018/03/13	0	0.00	30	9.97	10.00	-30	4,068	-0.74%
2018/03/12	0	0.00	7	10.01	10.00	-7	4,054	-0.17%
2018/03/06	10	9.85	0	0.00	9.86	10	4,045	0.25%
2018/03/02	3	9.90	0	0.00	9.88	3	4,053	0.07%
2018/03/01	5	9.97	0	0.00	9.98	5	4,003	0.12%
2018/02/27	0	0.00	7	10.02	10.00	-7	3,990	-0.18%
2018/02/22	0	0.00	4	9.94	9.95	-4	3,927	-0.10%
2018/02/12	5	9.70	2	9.68	9.70	3	3,896	0.08%
2018/02/09	3	9.35	0	0.00	9.63	3	3,864	0.08%
2018/02/07	40	9.70	0	0.00	9.63	40	3,774	1.06%
2018/02/06	10	9.64	12	9.40	9.48	-2	3,668	-0.05%
2018/02/05	21	9.87	0	0.00	9.90	21	3,488	0.60%
2018/02/01	8	10.00	0	0.00	9.98	8	3,415	0.23%
2018/01/31	2	9.96	0	0.00	9.98	2	3,384	0.06%
2018/01/30	17	10.00	0	0.00	10.00	17	3,336	0.51%
2018/01/29	33	10.10	0	0.00	10.05	33	3,264	1.01%
2018/01/26	15	10.10	24	10.15	10.15	-9	3,233	-0.28%
2018/01/25	12	10.10	26	10.15	10.20	-14	3,210	-0.44%
2018/01/24	5.4	10.07	3	10.10	10.15	2.4	3,166	0.07%
2018/01/23	9	10.12	23	10.17	10.15	-14	3,075	-0.46%
2018/01/22	8	10.07	9	10.05	10.15	-1	2,987	-0.03%
2018/01/19	16	9.98	13	9.99	9.98	3	2,801	0.11%
2018/01/18	0	0.00	2	9.86	9.96	-2	2,687	-0.07%
2018/01/17	18	9.72	0	0.00	9.74	18	2,491	0.72%
2018/01/16	6	9.68	4	9.73	9.70	2	2,352	0.09%
2018/01/15	11	9.68	0.7	9.60	9.65	10.3	2,187	0.47%
2018/01/12	5	9.55	0	0.00	9.56	5	2,059	0.24%
2018/01/11	0	0.00	0.1	9.52	9.54	-0.1	1,954	-0.01%
2018/01/10	2	9.50	0	0.00	9.51	2	1,891	0.11%
2018/01/09	0	0.00	2	9.51	9.50	-2	1,819	-0.11%
2018/01/08	0	0.00	3	9.50	9.51	-3	1,790	-0.17%