國票金 (2889)-元大-金門券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
14.55
漲跌
▼0.05
漲幅
-0.34%
成交量
8,452張
產業
上市金融類股
716人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.7	14.51	20	14.53	14.55	-18.3	8,276	-0.22%
2024/04/29	10.1	14.55	50.1	14.42	14.60	-40	8,157	-0.49%
2024/04/26	0.1	13.90	0	0.00	13.95	0.1	7,611	0.00%
2024/04/25	0.1	13.95	0	0.00	13.95	0.1	7,551	0.00%
2024/04/24	0.3	13.95	0	0.00	14.00	0.3	7,536	0.00%
2024/04/23	2.1	14.00	8	13.97	14.00	-5.9	7,511	-0.08%
2024/04/22	5.1	13.81	0	0.00	13.90	5.1	7,454	0.07%
2024/04/19	17.2	13.57	11	13.55	13.60	6.2	7,294	0.09%
2024/04/18	1.1	13.50	0	0.00	13.45	1.1	7,120	0.02%
2024/04/17	1.2	13.61	0	0.00	13.50	1.2	6,808	0.02%
2024/04/16	21.2	13.63	38	13.65	13.60	-16.8	6,670	-0.25%
2024/04/15	10.1	13.75	5	13.80	13.80	5.1	6,568	0.08%
2024/04/12	21.2	13.85	1	13.90	13.85	20.2	6,556	0.31%
2024/04/11	0	0.00	3	13.90	13.90	-3	6,530	-0.05%
2024/04/10	0.3	13.93	5.3	13.95	13.95	-5	6,542	-0.08%
2024/04/09	0.2	13.90	3	14.00	14.00	-2.8	6,541	-0.04%
2024/04/08	0.1	13.90	2	13.90	13.90	-1.9	6,433	-0.03%
2024/04/03	1.3	13.86	4.4	13.85	13.80	-3.1	6,464	-0.05%
2024/04/02	16.2	13.85	0	0.00	13.90	16.2	6,504	0.25%
2024/04/01	10.2	13.95	6	13.99	13.90	4.2	6,695	0.06%
2024/03/29	0.2	13.84	0	0.00	13.90	0.2	6,883	0.00%
2024/03/28	2.5	13.86	10	13.90	13.90	-7.5	6,807	-0.11%
2024/03/27	1.2	13.83	17	13.77	13.85	-15.8	6,739	-0.23%
2024/03/26	0.1	13.75	0	0.00	13.70	0.1	6,665	0.00%
2024/03/25	3.2	13.80	0	0.00	13.70	3.2	6,601	0.05%
2024/03/22	0.2	13.65	5	13.70	13.70	-4.8	6,517	-0.07%
2024/03/21	1.3	13.59	1.4	13.59	13.60	-0.1	6,420	0.00%
2024/03/20	0.2	13.60	98	13.51	13.50	-97.8	6,353	-1.54%
2024/03/19	0.5	13.65	0	0.00	13.60	0.5	6,277	0.01%
2024/03/18	10.5	13.72	7	13.70	13.65	3.5	6,245	0.06%
2024/03/15	24.5	13.86	14.1	13.89	13.90	10.4	6,083	0.17%
2024/03/14	31	13.85	49.3	13.81	13.80	-18.3	5,660	-0.32%
2024/03/13	1.3	12.85	26	12.71	12.75	-24.7	4,501	-0.55%
2024/03/12	2	12.65	0	0.00	12.70	2	4,516	0.04%
2024/03/11	0	0.00	20	12.60	12.65	-20	4,513	-0.44%
2024/03/08	10.1	12.55	5	12.51	12.50	5.1	4,500	0.11%
2024/03/07	22.1	12.53	0	0.00	12.60	22.1	4,443	0.50%
2024/03/06	10	12.40	20	12.40	12.40	-10	4,321	-0.23%
2024/03/05	12	12.31	22	12.36	12.35	-10	4,310	-0.23%
2024/03/01	2	12.25	0	0.00	12.25	2	4,298	0.05%
2024/02/29	1	12.30	6	12.34	12.30	-5	4,317	-0.12%
2024/02/27	0.1	12.10	0	0.00	12.10	0.1	4,208	0.00%
2024/02/26	0.1	12.10	0	0.00	12.10	0.1	4,199	0.00%
2024/02/23	0.1	12.15	0	0.00	12.10	0.1	4,204	0.00%
2024/02/21	0.1	12.20	0	0.00	12.15	0.1	4,223	0.00%
2024/02/20	0.1	12.20	5	12.25	12.20	-4.9	4,216	-0.12%
2024/02/19	0.1	12.15	0	0.00	12.30	0.1	4,232	0.00%
2024/02/16	1.1	12.10	5	12.15	12.15	-3.9	4,211	-0.09%
2024/02/15	4.3	12.22	0	0.00	12.20	4.3	4,204	0.10%
2024/02/05	23.4	12.21	2	12.30	12.25	21.4	4,176	0.51%
2024/02/02	2	12.10	1	12.10	12.15	1	4,052	0.02%
2024/01/30	1.2	11.91	0	0.00	11.90	1.2	3,990	0.03%
2024/01/25	0.2	11.93	0	0.00	11.90	0.2	3,997	0.01%
2024/01/23	1	11.90	0.1	11.90	12.00	0.9	4,018	0.02%
2024/01/22	1	11.95	0	0.00	11.90	1	4,019	0.02%
2024/01/19	1	11.95	0	0.00	11.95	1	4,011	0.02%
2024/01/18	0.1	11.80	0	0.00	11.80	0.1	3,991	0.00%
2024/01/17	1.1	11.80	0	0.00	11.75	1.1	3,981	0.03%
2024/01/16	0.2	11.98	0	0.00	11.85	0.2	3,931	0.01%
2024/01/15	1.1	12.10	0	0.00	12.05	1.1	3,848	0.03%
2024/01/12	0.1	12.05	0	0.00	12.05	0.1	3,859	0.00%
2024/01/11	0.1	12.05	0	0.00	12.05	0.1	3,861	0.00%
2024/01/10	5.3	12.09	0	0.00	12.05	5.3	3,856	0.14%
2024/01/09	0.1	12.25	0	0.00	12.25	0.1	3,819	0.00%
2024/01/08	0.2	12.27	0	0.00	12.30	0.2	3,774	0.01%
2024/01/05	10.1	12.25	0	0.00	12.30	10.1	3,741	0.27%
2024/01/04	1.1	12.25	0	0.00	12.25	1.1	3,715	0.03%
2024/01/03	0.2	12.20	0	0.00	12.25	0.2	3,686	0.01%
2024/01/02	3.1	12.30	0	0.00	12.30	3.1	3,607	0.09%
2023/12/29	1.1	12.25	1	12.25	12.25	0.1	3,547	0.00%
2023/12/28	0.1	12.20	1	12.15	12.25	-1	3,459	-0.03%
2023/12/27	14.2	12.19	38.2	12.15	12.20	-24	3,353	-0.72%
2023/12/26	11	11.90	49	11.87	11.95	-38	3,094	-1.23%
2023/12/25	0	0.00	0.8	11.60	11.55	-0.8	2,809	-0.03%
2023/12/22	20.2	11.55	5	11.60	11.55	15.2	2,827	0.54%
2023/12/21	5.1	11.55	0	0.00	11.55	5.1	2,873	0.18%
2023/12/20	30	11.58	20	11.63	11.55	10	2,856	0.35%
2023/12/19	4.1	11.55	11	11.55	11.55	-7	2,853	-0.24%
2023/12/18	3	11.65	0	0.00	11.65	3	2,858	0.10%
2023/12/15	16	11.58	1	11.55	11.55	15	2,835	0.53%
2023/12/14	0	0.00	2	11.55	11.60	-2	2,777	-0.07%
2023/12/12	2.4	11.41	0	0.00	11.40	2.4	2,792	0.08%
2023/12/11	1.6	11.42	19	11.40	11.40	-17.4	2,765	-0.63%
2023/12/08	0.1	11.50	5	11.47	11.45	-4.9	2,716	-0.18%
2023/12/07	6.2	11.54	0	0.00	11.50	6.2	2,673	0.23%
2023/12/05	0	0.00	1	11.60	11.60	-1	2,497	-0.04%
2023/12/04	1	11.60	0	0.00	11.60	1	2,448	0.04%
2023/12/01	0.1	11.60	0	0.00	11.60	0.1	2,397	0.00%
2023/11/30	15	11.58	0	0.00	11.55	15	2,349	0.64%
2023/11/29	0.1	11.60	0	0.00	11.60	0.1	2,309	0.00%
2023/11/28	1	11.65	3	11.65	11.60	-2	2,277	-0.09%
2023/11/27	2.5	11.56	0	0.00	11.55	2.5	2,227	0.11%
2023/11/24	3	11.55	0	0.00	11.60	3	2,203	0.14%
2023/11/21	0.1	11.65	0	0.00	11.65	0.1	2,195	0.00%
2023/11/16	0.2	11.60	0.5	11.60	11.60	-0.3	2,142	-0.01%
2023/11/14	0.5	11.50	0	0.00	11.50	0.5	2,105	0.02%
2023/11/13	0.1	11.45	0	0.00	11.40	0.1	2,108	0.00%
2023/11/10	1.1	11.45	0	0.00	11.45	1.1	2,098	0.05%
2023/11/09	0.1	11.55	0	0.00	11.50	0.1	2,078	0.00%
2023/11/07	3.2	11.58	0	0.00	11.55	3.2	2,111	0.15%
2023/11/06	0.1	11.60	0	0.00	11.65	0.1	2,107	0.00%
2023/11/02	0.3	11.60	0	0.00	11.70	0.3	2,122	0.02%
2023/11/01	0.2	11.50	0	0.00	11.55	0.2	2,083	0.01%
2023/10/30	3.1	11.55	0	0.00	11.50	3.1	2,149	0.14%
2023/10/27	0.2	11.57	0	0.00	11.55	0.2	2,187	0.01%
2023/10/26	3.2	11.55	0	0.00	11.55	3.2	2,273	0.14%
2023/10/24	3.1	11.65	0	0.00	11.70	3.1	2,378	0.13%
2023/10/23	0	0.00	0.2	11.65	11.60	-0.2	2,442	-0.01%
2023/10/20	0.2	11.65	1	11.65	11.60	-0.8	2,464	-0.03%
2023/10/19	0.1	11.70	0	0.00	11.70	0.1	2,505	0.00%
2023/10/18	0.2	11.75	0	0.00	11.70	0.2	2,525	0.01%
2023/10/17	1.1	11.75	2	11.75	11.75	-0.9	2,545	-0.04%
2023/10/12	10.1	11.80	9	11.80	11.90	1.1	2,778	0.04%
2023/10/11	0.1	11.75	0	0.00	11.85	0.1	2,801	0.00%
2023/10/05	0.2	11.68	22	11.65	11.65	-21.8	3,023	-0.72%
2023/10/04	0.1	11.65	0	0.00	11.65	0.1	3,062	0.00%
2023/10/02	0.1	11.70	0	0.00	11.65	0.1	3,139	0.00%
2023/09/28	0.1	11.70	0	0.00	11.65	0.1	3,227	0.00%
2023/09/27	0.1	11.70	0	0.00	11.60	0.1	3,323	0.00%
2023/09/26	4.1	11.70	0	0.00	11.60	4.1	3,348	0.12%
2023/09/22	0.2	11.75	0	0.00	11.70	0.2	3,335	0.00%
2023/09/21	13	11.75	0	0.00	11.75	13	3,336	0.39%
2023/09/20	0.1	11.80	0	0.00	11.75	0.1	3,321	0.00%
2023/09/19	0.1	11.85	0	0.00	11.80	0.1	3,339	0.00%
2023/09/18	0.1	11.85	0	0.00	11.85	0.1	3,422	0.00%
2023/09/15	2.1	11.80	0	0.00	11.85	2.1	3,524	0.06%
2023/09/14	0.1	11.80	0	0.00	11.75	0.1	3,375	0.00%
2023/09/13	0.1	11.80	0	0.00	11.75	0.1	3,354	0.00%
2023/09/12	4.8	11.83	0	0.00	11.85	4.8	3,383	0.14%
2023/09/11	0.1	11.80	0	0.00	11.70	0.1	3,373	0.00%
2023/09/08	0.1	11.75	0	0.00	11.80	0.1	3,381	0.00%
2023/09/07	0.1	11.80	0	0.00	11.75	0.1	3,424	0.00%
2023/09/06	2.1	11.75	0	0.00	11.75	2.1	3,464	0.06%
2023/09/05	0.1	11.85	0	0.00	11.80	0.1	3,471	0.00%
2023/09/04	0.1	11.80	0	0.00	11.75	0.1	3,528	0.00%
2023/09/01	1.1	11.85	0	0.00	11.80	1.1	3,644	0.03%
2023/08/31	0.1	11.90	2	11.90	11.90	-1.9	3,686	-0.05%
2023/08/30	0.1	11.90	0	0.00	11.85	0.1	3,762	0.00%
2023/08/29	9.1	11.80	2	11.80	11.90	7.1	3,826	0.19%
2023/08/28	7.1	11.74	4	11.70	11.70	3.1	3,820	0.08%
2023/08/25	3.3	11.70	0	0.00	11.70	3.3	3,887	0.08%
2023/08/24	0.2	11.78	0	0.00	11.75	0.2	3,883	0.00%
2023/08/23	0.2	11.82	1	11.80	11.75	-0.9	3,924	-0.02%
2023/08/22	0.1	11.80	0	11.70	11.75	0.1	3,933	0.00%
2023/08/21	0.2	11.73	0	0.00	11.70	0.2	3,983	0.00%
2023/08/18	0.2	11.70	0	0.00	11.70	0.2	4,031	0.00%
2023/08/17	1.2	11.61	0	0.00	11.65	1.2	4,131	0.03%
2023/08/16	4.1	11.70	0	0.00	11.70	4.1	4,135	0.10%
2023/08/15	0.1	11.85	2	11.83	11.80	-1.9	4,142	-0.05%
2023/08/14	5.2	11.75	0	0.00	11.75	5.2	4,213	0.12%
2023/08/11	0.1	12.00	0	0.00	11.95	0.1	4,230	0.00%
2023/08/10	0.1	12.00	0	0.00	11.95	0.1	4,259	0.00%
2023/08/09	2.1	12.00	0	0.00	12.00	2.1	4,286	0.05%
2023/08/08	0.1	12.00	0	0.00	11.95	0.1	4,312	0.00%
2023/08/07	0.5	12.04	0	0.00	12.05	0.5	4,306	0.01%
2023/08/04	0.2	12.00	0	0.00	11.95	0.2	4,313	0.00%
2023/08/02	0.1	12.05	0	0.00	12.00	0.1	4,309	0.00%
2023/08/01	0	0.00	2	12.05	12.15	-2	4,274	-0.05%
2023/07/31	4.1	12.03	0	0.00	12.00	4.1	4,240	0.10%
2023/07/28	0.1	12.00	0	0.00	12.00	0.1	4,160	0.00%
2023/07/27	0.1	12.05	0	0.00	12.00	0.1	4,120	0.00%
2023/07/26	0.1	11.95	3.3	11.96	11.95	-3.2	4,064	-0.08%
2023/07/25	0.1	11.75	0.1	11.80	11.80	0	4,019	0.00%
2023/07/24	7.2	11.69	1.1	11.65	11.70	6.1	4,009	0.15%
2023/07/21	0.1	11.75	0	0.00	11.75	0.1	3,974	0.00%
2023/07/19	0.1	11.80	0	0.00	11.70	0.1	3,972	0.00%
2023/07/18	8.2	11.78	0	0.00	11.75	8.2	3,934	0.21%
2023/07/17	10.1	11.85	1.6	11.90	11.85	8.5	3,853	0.22%
2023/07/14	0.1	11.80	0	0.00	11.90	0.1	3,871	0.00%
2023/07/13	7.1	11.74	0	0.00	11.85	7.1	3,881	0.18%
2023/07/12	0.2	11.83	12	11.82	11.80	-11.9	3,689	-0.32%
2023/07/11	0.1	11.80	15.2	11.82	11.85	-15.1	3,676	-0.41%
2023/07/10	1.1	11.85	0	0.00	11.75	1.1	3,662	0.03%
2023/07/07	0.1	11.84	6	11.70	11.80	-5.9	3,636	-0.16%
2023/07/06	0	11.90	0.1	11.90	11.85	0	3,630	0.00%
2023/07/05	4.1	11.94	0	0.00	11.90	4.1	3,604	0.11%
2023/07/04	0.2	12.08	0	0.00	11.95	0.2	3,584	0.00%
2023/07/03	0.2	12.08	0	12.05	12.10	0.1	3,633	0.00%
2023/06/30	0.2	12.03	0	0.00	12.05	0.2	3,789	0.01%
2023/06/29	0.1	12.00	0	0.00	12.05	0.1	4,095	0.00%
2023/06/28	3.1	12.00	0	0.00	12.00	3.1	4,305	0.07%
2023/06/27	0.2	12.00	0	0.00	12.00	0.2	4,393	0.00%
2023/06/26	3.1	11.95	0	0.00	12.00	3.1	4,569	0.07%
2023/06/21	14.2	12.12	0	0.00	12.00	14.2	4,730	0.30%
2023/06/20	0.1	12.15	0	0.00	12.05	0.1	5,161	0.00%
2023/06/19	1	12.15	1	12.10	12.10	0	5,524	0.00%
2023/06/16	1.2	12.15	0	0.00	12.15	1.2	5,851	0.02%
2023/06/15	0.1	12.20	0	0.00	12.15	0.1	6,028	0.00%
2023/06/14	0.1	12.15	0	0.00	12.20	0.1	6,384	0.00%
2023/06/13	0.2	12.13	0	0.00	12.15	0.2	6,587	0.00%
2023/06/12	0.3	12.18	0	0.00	12.10	0.3	6,893	0.00%
2023/06/09	0.2	12.18	0	0.00	12.20	0.2	7,311	0.00%
2023/06/08	2.1	12.10	0	0.00	12.10	2.1	7,398	0.03%
2023/06/07	0.3	12.28	0	0.00	12.20	0.3	7,429	0.00%
2023/06/06	0.1	12.28	0	0.00	12.25	0.1	7,369	0.00%
2023/06/05	1.2	12.26	0	0.00	12.25	1.2	7,415	0.02%
2023/06/02	0	0.00	0.5	12.40	12.35	-0.5	7,461	-0.01%
2023/06/01	0.1	12.48	0	0.00	12.45	0.1	7,464	0.00%
2023/05/30	0.1	12.50	0	0.00	12.60	0.1	7,418	0.00%
2023/05/29	0	0.00	5	12.60	12.60	-5	7,442	-0.07%
2023/05/25	0	0.00	5.5	12.65	12.65	-5.5	7,425	-0.07%
2023/05/24	0.8	12.50	0	0.00	12.65	0.8	7,472	0.01%
2023/05/23	0	0.00	10	12.40	12.55	-10	7,451	-0.13%
2023/05/22	4	12.30	0	0.00	12.35	4	7,373	0.05%
2023/05/18	10	12.50	0	0.00	12.50	10	7,385	0.14%
2023/05/15	1	11.95	2	11.95	12.00	-1	7,343	-0.01%
2023/05/12	3.1	12.00	1	12.00	12.05	2.1	7,390	0.03%
2023/05/11	0.1	12.25	0	0.00	12.10	0.1	7,397	0.00%
2023/05/09	0.6	12.15	0	0.00	12.15	0.6	7,526	0.01%
2023/05/04	0.9	12.25	3.1	12.20	12.25	-2.1	7,940	-0.03%
2023/05/03	0	0.00	3	12.25	12.25	-3	8,020	-0.04%
2023/04/28	0	0.00	0.1	12.30	12.35	-0.1	8,307	0.00%
2023/04/21	0.1	12.30	0	0.00	12.30	0.1	9,066	0.00%
2023/04/20	1	12.30	0	0.00	12.40	1	9,095	0.01%
2023/04/19	1	12.40	0	0.00	12.35	1	9,149	0.01%
2023/04/18	4	12.55	2.5	12.56	12.60	1.5	9,120	0.02%
2023/04/17	2.5	12.49	0.7	12.55	12.50	1.8	9,110	0.02%
2023/04/14	0	0.00	1	12.50	12.50	-1	9,108	-0.01%
2023/04/13	2	12.40	0	0.00	12.45	2	9,157	0.02%
2023/04/12	0.1	12.50	0	0.00	12.50	0.1	9,620	0.00%
2023/04/11	0.7	12.40	0	0.00	12.40	0.7	9,609	0.01%
2023/04/10	0.3	12.25	0	0.00	12.25	0.3	9,634	0.00%
2023/04/07	1	12.25	1	12.25	12.25	0	9,610	0.00%
2023/04/06	0	12.40	0	0.00	12.30	0	9,579	0.00%
2023/03/31	7.3	12.36	0.2	12.40	12.35	7.2	9,500	0.08%
2023/03/30	4	12.51	0	0.00	12.45	4	9,355	0.04%
2023/03/29	2	13.30	13	13.30	13.20	-11	9,073	-0.12%
2023/03/27	0	0.00	125	12.90	12.90	-125	9,102	-1.37%	大賣/鉅額交易
2023/03/24	2.1	13.30	30.3	13.37	13.30	-28.2	9,028	-0.31%
2023/03/23	0	13.53	19.1	13.59	13.70	-19.1	8,877	-0.21%
2023/03/22	0	0.00	18.4	13.22	13.30	-18.4	8,434	-0.22%
2023/03/21	0	0.00	2	12.90	13.00	-2	8,195	-0.02%
2023/03/20	3.1	12.00	0	0.00	12.50	3.1	8,163	0.04%
2023/03/17	4.1	11.75	0	0.00	12.15	4.1	8,039	0.05%
2023/03/16	3.1	11.66	0	0.00	11.70	3.1	7,762	0.04%
2023/03/15	13.2	11.90	1	11.85	11.90	12.2	7,704	0.16%
2023/03/14	7.2	12.31	4	12.30	12.25	3.2	7,476	0.04%
2023/03/10	2	13.15	1	13.15	13.15	1	7,365	0.01%
2023/03/09	5	13.20	4	13.24	13.15	1	7,395	0.01%
2023/03/08	2	13.15	1	13.05	13.15	1	7,445	0.01%
2023/03/07	0	0.00	11.6	13.10	13.10	-11.6	7,463	-0.15%
2023/03/03	3.1	12.60	0.3	12.55	12.60	2.8	7,458	0.04%
2023/03/02	0.1	12.55	0	0.00	12.60	0.1	7,567	0.00%
2023/03/01	0.7	12.58	0	0.00	12.60	0.7	7,774	0.01%
2023/02/24	0.1	12.55	0.1	12.55	12.60	0	8,027	0.00%
2023/02/23	3	12.55	70	12.55	12.60	-67	8,051	-0.83%
2023/02/22	2.5	12.41	2.5	12.45	12.50	-0.1	8,118	0.00%
2023/02/21	0.1	12.70	0	0.00	12.70	0.1	8,077	0.00%
2023/02/20	1.3	12.72	0	0.00	12.70	1.3	8,199	0.02%
2023/02/17	0.4	12.75	0	0.00	12.75	0.4	8,356	0.00%
2023/02/16	3	12.65	0	0.00	12.60	3	8,399	0.04%
2023/02/15	0	12.80	0	0.00	12.65	0	8,446	0.00%
2023/02/14	4.1	12.65	0	0.00	12.75	4.1	8,562	0.05%
2023/02/13	2.1	12.60	0	0.00	12.60	2.1	8,586	0.02%
2023/02/10	4	12.68	0	0.00	12.65	4	8,610	0.05%
2023/02/09	3.6	12.79	0	0.00	12.80	3.6	8,609	0.04%
2023/02/08	0.2	12.79	21	12.75	12.75	-20.8	8,620	-0.24%
2023/02/07	35	12.89	0	0.00	12.85	35	8,601	0.41%
2023/02/06	0.5	13.03	0	0.00	13.00	0.5	8,599	0.01%
2023/02/03	4.2	13.10	0	0.00	13.15	4.2	8,607	0.05%
2023/02/02	1	12.95	11	12.82	13.05	-10	8,481	-0.12%
2023/02/01	0.2	12.65	0	0.00	12.65	0.2	8,455	0.00%
2023/01/31	72.1	12.41	10	12.60	12.60	62.1	8,469	0.73%
2023/01/30	27.2	12.25	0	0.00	12.35	27.2	8,364	0.32%
2023/01/17	3	12.25	1	12.25	12.20	2	8,211	0.02%
2023/01/16	5	12.33	1	12.40	12.20	4	8,146	0.05%
2023/01/13	0.2	12.10	0	0.00	12.15	0.2	7,950	0.00%
2023/01/12	40.1	11.75	20	11.81	11.90	20.1	7,808	0.26%
2023/01/11	0.1	11.70	14	11.70	11.70	-13.9	7,688	-0.18%
2023/01/10	10.1	11.60	1	11.60	11.65	9.1	7,619	0.12%
2023/01/09	1.1	11.60	0	0.00	11.60	1.1	7,590	0.01%
2023/01/06	0.1	11.55	6.9	11.45	11.55	-6.8	7,541	-0.09%
2023/01/05	0.1	11.45	1	11.45	11.50	-0.9	7,537	-0.01%
2023/01/04	0.1	11.40	0	0.00	11.35	0.1	7,529	0.00%
2023/01/03	2	11.30	0	0.00	11.35	2	7,591	0.03%
2022/12/30	0.2	11.28	0	0.00	11.30	0.2	7,540	0.00%
2022/12/29	0.4	11.30	0	0.00	11.35	0.4	7,054	0.01%
2022/12/27	0	0.00	3	11.45	11.45	-3	6,994	-0.04%
2022/12/26	0	0.00	1	11.40	11.40	-1	6,970	-0.01%
2022/12/23	1	11.40	1	11.35	11.35	0	7,013	0.00%
2022/12/22	0.1	11.33	0	0.00	11.35	0.1	7,107	0.00%
2022/12/21	0.1	11.35	4.1	11.28	11.25	-3.9	7,179	-0.05%
2022/12/20	5.1	11.25	0	0.00	11.25	5.1	7,188	0.07%
2022/12/19	10.2	11.40	0	0.00	11.35	10.2	7,014	0.15%
2022/12/16	0.3	11.43	0	0.00	11.45	0.3	6,868	0.00%
2022/12/15	0.3	11.48	1	11.50	11.45	-0.7	6,776	-0.01%
2022/12/13	1	11.40	2	11.40	11.40	-1	6,642	-0.01%
2022/12/12	0	0.00	9	11.38	11.40	-9	6,517	-0.14%
2022/12/09	0.2	11.45	0	0.00	11.40	0.2	6,397	0.00%
2022/12/08	0.3	11.47	0	0.00	11.45	0.3	6,309	0.00%
2022/12/07	0.1	11.45	0	0.00	11.40	0.1	6,220	0.00%
2022/12/06	0.1	11.45	1	11.45	11.35	-0.9	6,071	-0.01%
2022/12/05	5.7	11.27	0	0.00	11.40	5.7	5,967	0.10%
2022/12/02	0.1	11.40	0	0.00	11.35	0.1	5,653	0.00%
2022/12/01	1.1	11.51	2	11.60	11.50	-0.9	5,579	-0.02%
2022/11/30	1.1	11.45	0	0.00	11.50	1.1	5,478	0.02%
2022/11/29	1.1	11.35	3	11.40	11.45	-1.9	5,364	-0.04%
2022/11/28	10.2	11.41	0	0.00	11.45	10.2	5,250	0.19%
2022/11/25	0.1	11.65	0	0.00	11.60	0.1	5,130	0.00%
2022/11/24	0.2	11.68	7	11.65	11.70	-6.8	5,046	-0.13%
2022/11/23	4.1	11.76	0	0.00	11.80	4.1	4,947	0.08%
2022/11/22	2.1	11.35	6	11.51	11.65	-3.9	4,782	-0.08%
2022/11/21	0.1	11.15	0	0.00	11.10	0.1	4,542	0.00%
2022/11/18	0.1	11.15	0	0.00	11.20	0.1	4,548	0.00%
2022/11/17	1.2	11.06	0.5	11.10	11.15	0.7	4,498	0.02%
2022/11/16	0.5	11.25	0	0.00	11.05	0.5	4,444	0.01%
2022/11/15	1.1	11.30	0	0.00	11.35	1.1	4,306	0.03%
2022/11/14	0.1	11.35	0	0.00	11.30	0.1	4,141	0.00%
2022/11/11	20.6	11.35	0	0.00	11.35	20.6	4,040	0.51%
2022/11/10	0.1	11.35	0	0.00	11.25	0.1	3,963	0.00%
2022/11/09	0.1	11.40	0	0.00	11.45	0.1	3,826	0.00%
2022/11/08	0.1	11.35	0	0.00	11.35	0.1	3,777	0.00%
2022/11/07	5	11.05	0	11.10	11.25	5	3,717	0.13%
2022/11/04	1.1	11.05	0	0.00	11.05	1.1	3,659	0.03%
2022/11/03	0	0.00	2	11.08	11.10	-2	3,638	-0.05%
2022/11/02	0.2	11.12	0	0.00	11.15	0.2	3,593	0.01%
2022/11/01	1.2	10.99	0	0.00	11.05	1.2	3,528	0.03%
2022/10/31	0.2	11.05	0	0.00	11.10	0.2	3,436	0.01%
2022/10/28	1.5	11.03	0	0.00	11.00	1.5	3,385	0.04%
2022/10/27	0.5	11.20	0	0.00	11.20	0.5	3,253	0.02%
2022/10/26	0	0.00	2.3	11.21	11.25	-2.3	3,169	-0.07%
2022/10/25	1.1	11.24	1	11.15	11.20	0.1	3,164	0.00%
2022/10/24	6	11.21	1	11.25	11.25	5	3,199	0.16%
2022/10/21	0	0.00	1	11.35	11.35	-1	3,190	-0.03%
2022/10/20	0.5	11.01	0	0.00	11.30	0.5	3,167	0.02%
2022/10/19	2.1	11.28	0	0.00	11.30	2.1	3,012	0.07%
2022/10/18	0	0.00	1	11.40	11.40	-1	2,993	-0.03%
2022/10/17	0.6	11.20	1	11.20	11.30	-0.4	2,981	-0.01%
2022/10/13	2	11.20	0.1	11.20	11.45	1.9	2,951	0.06%
2022/10/12	1.6	11.32	0	0.00	11.45	1.6	2,928	0.05%
2022/10/11	1	11.25	0	0.00	11.45	1	2,929	0.03%
2022/10/07	1.7	11.68	0.1	11.75	11.65	1.6	2,883	0.06%
2022/10/05	2	11.85	0	0.00	11.80	2	2,941	0.07%
2022/10/04	0.1	11.75	2.5	11.77	11.75	-2.4	3,022	-0.08%
2022/10/03	0.1	11.50	1	11.45	11.65	-1	3,042	-0.03%
2022/09/30	1.8	11.54	3	11.50	11.55	-1.2	3,032	-0.04%
2022/09/29	5.2	11.40	0	0.00	11.45	5.2	2,984	0.17%
2022/09/28	15.3	11.71	0	0.00	11.60	15.3	2,933	0.52%
2022/09/27	6.2	12.06	0	12.20	12.05	6.2	2,856	0.22%
2022/09/26	0.1	12.27	1	12.25	12.20	-0.9	2,900	-0.03%
2022/09/23	4	12.54	0.2	12.60	12.45	3.8	2,953	0.13%
2022/09/22	2	12.50	1	12.60	12.45	1	3,024	0.03%
2022/09/21	5	12.60	0	0.00	12.55	5	3,122	0.16%
2022/09/20	0.2	12.78	0.9	12.70	12.70	-0.8	3,178	-0.02%
2022/09/16	3	12.90	0	0.00	12.70	3	3,310	0.09%
2022/09/15	1	12.85	0	0.00	12.95	1	3,159	0.03%
2022/09/13	0.1	12.95	0	0.00	12.95	0.1	3,234	0.00%
2022/09/12	2.1	12.90	22	12.85	12.90	-19.9	3,264	-0.61%
2022/09/08	2	12.85	0	12.95	12.90	2	3,564	0.06%
2022/09/07	5.5	12.93	2	12.85	12.85	3.4	3,611	0.10%
2022/09/06	5.1	13.10	0.2	13.15	13.10	4.9	3,670	0.13%
2022/09/05	1.1	13.20	0	0.00	13.15	1.1	3,782	0.03%
2022/09/02	0	0.00	1.7	13.25	13.20	-1.7	3,854	-0.04%
2022/08/31	0.1	13.30	0	0.00	13.35	0.1	3,866	0.00%
2022/08/30	1.1	13.15	0	0.00	13.10	1.1	3,891	0.03%
2022/08/29	0.1	13.25	50	13.15	13.15	-49.9	3,872	-1.29%
2022/08/26	3.1	13.25	0	0.00	13.20	3.1	3,826	0.08%
2022/08/25	21.2	13.30	0	0.00	13.20	21.2	3,776	0.56%
2022/08/24	1.2	13.22	0	0.00	13.30	1.2	3,774	0.03%
2022/08/23	0.1	13.55	0	0.00	13.35	0.1	3,752	0.00%
2022/08/22	0.1	13.50	0	0.00	13.55	0.1	3,754	0.00%
2022/08/19	1.2	13.61	0	0.00	13.55	1.2	3,746	0.03%
2022/08/17	4	13.70	1	13.75	13.65	3	3,747	0.08%
2022/08/16	0.2	13.60	0	0.00	13.70	0.2	3,758	0.00%
2022/08/15	3.1	13.70	0	0.00	13.65	3.1	3,751	0.08%
2022/08/12	2.2	13.70	0	0.00	13.75	2.2	3,750	0.06%
2022/08/11	0.1	13.70	0	0.00	13.65	0.1	3,766	0.00%
2022/08/10	1	13.45	0	0.00	13.45	1	3,773	0.03%
2022/08/08	10.2	13.15	0	0.00	13.15	10.2	3,780	0.27%
2022/08/05	11.1	13.20	0	0.00	13.20	11.1	3,834	0.29%
2022/08/04	2.1	13.20	0	0.00	13.30	2.1	3,916	0.05%
2022/08/03	0.2	13.30	0	0.00	13.30	0.2	3,941	0.00%
2022/08/02	0.1	13.40	0	0.00	13.35	0.1	4,008	0.00%
2022/08/01	0	0.00	2	13.45	13.55	-2	4,068	-0.05%
2022/07/28	0.4	13.95	0	0.00	13.95	0.4	4,054	0.01%
2022/07/27	10	13.75	0	0.00	13.80	10	4,053	0.25%
2022/07/20	15.1	13.14	1	13.25	13.15	14.1	4,242	0.33%
2022/07/18	0.1	12.90	0	0.00	12.80	0.1	4,336	0.00%
2022/07/15	0.2	12.70	1	12.60	12.60	-0.9	4,334	-0.02%
2022/07/14	1	12.85	2	12.80	12.85	-1	4,339	-0.02%
2022/07/13	1.1	12.81	5.5	12.86	12.85	-4.5	4,365	-0.10%
2022/07/12	3.2	12.92	0	0.00	12.80	3.2	4,407	0.07%
2022/07/11	4.2	13.33	0	0.00	13.30	4.2	4,356	0.10%
2022/07/07	1	13.55	0	0.00	13.50	1	4,461	0.02%
2022/07/06	0.1	13.50	0	0.00	13.30	0.1	4,529	0.00%
2022/07/05	30	13.80	0	0.00	13.75	30	4,785	0.63%
2022/07/04	3.3	13.80	0	0.00	13.60	3.3	4,827	0.07%
2022/07/01	1.2	14.12	0	0.00	14.05	1.2	4,968	0.02%
2022/06/30	10.1	14.53	2	14.50	14.55	8.1	5,074	0.16%
2022/06/29	17.8	14.72	0	0.00	14.80	17.8	5,078	0.35%
2022/06/28	0	0.00	32	15.75	15.75	-32	5,124	-0.62%
2022/06/27	0	0.00	8	15.82	15.80	-8	5,114	-0.16%
2022/06/23	11	15.65	0	0.00	15.65	11	5,078	0.22%
2022/06/22	2	15.60	0	0.00	15.65	2	5,096	0.04%
2022/06/21	0	0.00	1	15.70	15.85	-1	5,105	-0.02%
2022/06/17	1	15.85	0	0.00	15.75	1	5,201	0.02%
2022/06/16	1	16.10	1	16.10	16.00	0	4,960	0.00%
2022/06/15	11	15.99	0	0.00	16.05	11	5,055	0.22%
2022/06/14	1	15.90	4	15.80	15.85	-3	5,074	-0.06%
2022/06/10	1	15.55	0	0.00	15.65	1	5,252	0.02%
2022/06/09	2	15.55	0	0.00	15.60	2	5,296	0.04%
2022/06/08	10	15.60	0	0.00	15.65	10	5,310	0.19%
2022/06/06	20	15.45	0	0.00	15.50	20	5,557	0.36%
2022/06/02	1.1	15.45	0	0.00	15.45	1.1	5,788	0.02%
2022/06/01	0.1	15.60	0	0.00	15.50	0.1	5,911	0.00%
2022/05/30	0.8	15.60	2	15.50	15.65	-1.2	5,884	-0.02%
2022/05/27	2.1	15.40	0	0.00	15.40	2.1	5,887	0.04%
2022/05/26	12.2	15.30	0	0.00	15.30	12.2	5,909	0.21%
2022/05/23	1.1	15.55	0	0.00	15.50	1.1	6,052	0.02%
2022/05/19	2	15.50	0	0.00	15.50	2	6,120	0.03%
2022/05/18	1	15.55	0	0.00	15.80	1	6,137	0.02%
2022/05/17	0.1	15.50	0	0.00	15.60	0.1	6,169	0.00%
2022/05/16	0	0.00	1	15.40	15.40	-1	6,177	-0.02%
2022/05/13	21	15.24	16	15.20	15.30	5	6,179	0.08%
2022/05/12	12.3	15.35	0	0.00	15.15	12.3	6,249	0.20%
2022/05/10	1	15.65	0	0.00	15.65	1	6,207	0.02%
2022/05/09	5.2	15.62	1	15.60	15.60	4.2	6,207	0.07%
2022/05/06	10	15.82	0	0.00	15.85	10	6,209	0.16%
2022/05/03	0	0.00	17	15.99	16.00	-17	6,291	-0.27%
2022/04/28	13	15.94	0	0.00	16.05	13	6,439	0.20%
2022/04/27	19.2	15.91	0	0.00	15.95	19.2	6,440	0.30%
2022/04/26	0	0.00	2	16.00	16.00	-2	6,411	-0.03%
2022/04/25	4	15.96	0	0.00	16.00	4	6,404	0.06%
2022/04/22	1	16.15	31	16.05	16.20	-30	6,333	-0.47%
2022/04/20	1	16.10	0.2	16.15	16.10	0.8	6,593	0.01%
2022/04/19	1	16.00	0	0.00	16.10	1	6,729	0.01%
2022/04/18	1.1	15.96	2	16.00	16.05	-0.9	6,782	-0.01%
2022/04/15	12	16.20	2	16.25	16.20	10	6,705	0.15%
2022/04/14	20	16.25	30	16.25	16.25	-10	6,730	-0.15%
2022/04/13	9.2	16.30	0	0.00	16.40	9.2	6,677	0.14%
2022/04/12	13	16.32	0	0.00	16.40	13	6,615	0.20%
2022/04/11	30	16.60	10	16.70	16.50	20	6,526	0.31%
2022/04/08	0	0.00	19	17.00	17.10	-19	6,232	-0.30%
2022/04/07	29	17.12	4	17.10	16.90	25	6,245	0.40%
2022/04/06	10	17.00	13.2	17.12	17.20	-3.2	6,050	-0.05%
2022/04/01	1	16.80	9	16.87	16.90	-8	5,936	-0.13%
2022/03/31	0	0.00	19	16.75	16.75	-19	5,868	-0.32%
2022/03/30	70	16.60	8	16.56	16.55	62	5,717	1.09%
2022/03/29	41	16.45	1.7	16.50	16.50	39.3	5,661	0.69%
2022/03/28	1	16.30	0.3	16.42	16.40	0.7	5,615	0.01%
2022/03/25	8	16.45	0	0.00	16.45	8	5,570	0.14%
2022/03/24	30	16.45	0	0.00	16.50	30	5,559	0.54%
2022/03/23	0.1	16.45	5	16.42	16.50	-5	5,605	-0.09%
2022/03/22	16.1	16.30	12	16.35	16.35	4.1	5,503	0.08%
2022/03/21	2	16.40	3	16.35	16.35	-1	5,486	-0.02%
2022/03/18	11	16.35	7	16.35	16.30	4	5,434	0.07%
2022/03/17	1.2	16.09	0	0.00	16.10	1.2	5,347	0.02%
2022/03/16	8	15.89	4	15.88	15.90	4	5,266	0.08%
2022/03/15	23.2	15.82	3	15.72	15.85	20.2	5,188	0.39%
2022/03/14	13	15.04	15	15.01	15.05	-2	4,952	-0.04%
2022/03/10	9	14.95	1	15.05	15.00	8	4,963	0.16%
2022/03/09	20.7	14.78	40	14.98	14.80	-19.3	4,907	-0.39%
2022/03/08	31.1	15.18	3	15.05	15.05	28.1	4,722	0.59%
2022/03/07	17	15.64	38	15.70	15.65	-21	4,507	-0.47%
2022/03/04	2	15.90	34	15.89	15.85	-32	4,430	-0.72%
2022/03/03	9	15.92	15.2	15.95	15.95	-6.2	4,464	-0.14%
2022/03/02	5	15.88	4	15.90	15.90	1	4,482	0.02%
2022/03/01	1.1	15.90	0	0.00	15.90	1.1	4,497	0.02%
2022/02/25	1.1	15.85	20	15.85	15.80	-19	4,541	-0.42%
2022/02/24	2.1	15.88	0	0.00	15.85	2.1	4,502	0.05%
2022/02/23	0.1	15.95	2	15.98	15.95	-2	4,437	-0.04%
2022/02/22	4	15.95	1	15.95	15.95	3	4,507	0.07%
2022/02/21	0.1	16.00	0	0.00	16.05	0.1	4,685	0.00%
2022/02/18	3	15.95	63	16.00	16.00	-60	4,806	-1.25%
2022/02/17	2.1	16.02	0	0.00	16.00	2.1	4,797	0.04%
2022/02/16	1	16.00	0	0.00	16.00	1	4,830	0.02%
2022/02/15	1.1	16.05	38	16.00	16.00	-37	4,876	-0.76%
2022/02/14	22	16.00	0	16.00	16.05	22	4,893	0.45%
2022/02/11	0.1	16.14	10	16.15	16.15	-9.9	4,788	-0.21%
2022/02/10	0	0.00	10	16.20	16.25	-10	4,748	-0.21%
2022/02/09	4	16.18	41	16.15	16.20	-37	4,772	-0.78%
2022/02/07	3.1	15.98	0	0.00	16.05	3.1	4,660	0.07%
2022/01/26	13	15.94	0	0.00	15.95	13	4,572	0.28%
2022/01/25	15.1	15.91	0	0.00	15.90	15.1	4,555	0.33%
2022/01/24	12	15.90	20	15.80	15.95	-8	4,533	-0.18%
2022/01/21	10	16.05	0	0.00	16.00	10	4,447	0.22%
2022/01/19	9	16.20	0	0.00	16.20	9	4,321	0.21%
2022/01/17	6	16.20	0.2	16.20	16.20	5.8	4,236	0.14%
2022/01/14	2	16.33	0.1	16.30	16.30	1.9	4,205	0.05%
2022/01/13	7	16.27	0	0.00	16.35	7	4,182	0.17%
2022/01/12	0	0.00	1	16.20	16.15	-1	4,056	-0.02%
2022/01/11	0	0.00	0.1	16.00	15.95	-0.1	3,918	0.00%
2022/01/10	1	15.95	0	0.00	15.95	1	3,903	0.03%
2022/01/07	2	15.88	10	15.90	15.90	-8	4,037	-0.20%
2022/01/06	1	15.90	0	0.00	15.90	1	4,006	0.02%
2022/01/05	1	15.90	6	15.95	15.90	-5	4,013	-0.12%
2022/01/03	1.1	16.00	1.8	16.00	15.95	-0.8	4,067	-0.02%
2021/12/30	6	16.00	10	16.05	16.05	-4	4,118	-0.10%
2021/12/29	0	0.00	4	16.00	15.95	-4	4,119	-0.10%
2021/12/28	6	15.85	4	15.85	15.90	2	4,114	0.05%
2021/12/22	1	15.85	0	0.00	15.80	1	4,254	0.02%
2021/12/21	1	15.85	0	0.00	15.80	1	4,287	0.02%
2021/12/20	2	15.80	0	0.00	15.80	2	4,292	0.05%
2021/12/16	1	15.90	0	0.00	15.85	1	4,225	0.02%
2021/12/15	2	15.95	0	0.00	15.90	2	4,212	0.05%
2021/12/14	3	15.98	9	16.00	15.95	-6	4,220	-0.14%
2021/12/13	4	16.06	0.1	16.10	16.05	3.9	4,229	0.09%
2021/12/10	1.2	16.00	4	16.00	16.00	-2.8	4,172	-0.07%
2021/12/08	2	15.90	1	15.95	15.90	1	4,185	0.02%
2021/12/07	0	0.00	0.1	15.90	15.90	-0.1	4,153	0.00%
2021/12/06	2	15.85	0	0.00	15.85	2	4,195	0.05%
2021/12/02	1	15.85	0	0.00	15.90	1	4,189	0.02%
2021/12/01	1	15.90	0	0.00	15.90	1	4,196	0.02%
2021/11/30	1	15.80	0	0.00	16.00	1	4,212	0.02%
2021/11/29	9	15.86	9	15.86	15.85	0	4,198	0.00%
2021/11/26	0.6	16.05	1.3	16.10	16.00	-0.8	4,165	-0.02%
2021/11/25	1	16.20	0	0.00	16.20	1	4,155	0.02%
2021/11/23	0	0.00	1	16.00	16.00	-1	4,080	-0.02%
2021/11/22	2.9	16.07	1.1	16.19	16.10	1.8	4,063	0.04%
2021/11/19	5	16.20	85	16.20	16.15	-80	4,034	-1.98%
2021/11/18	0.8	16.40	0	0.00	16.40	0.8	3,946	0.02%
2021/11/17	2	15.88	1	15.90	16.00	1	3,741	0.03%
2021/11/16	0	0.00	1	15.75	15.85	-1	3,597	-0.03%
2021/11/15	2	15.78	0	0.00	15.80	2	3,607	0.06%
2021/11/12	0	0.00	0.1	15.90	15.85	-0.1	3,550	0.00%
2021/11/11	13	15.70	0.8	15.80	15.75	12.2	3,563	0.34%
2021/11/10	2	15.70	0	0.00	15.75	2	3,542	0.06%
2021/11/09	2	15.73	1	15.75	15.75	1	3,524	0.03%
2021/11/08	11.1	15.76	0	0.00	15.75	11.1	3,523	0.32%
2021/11/05	12	15.80	27.1	15.75	15.80	-15.1	3,492	-0.43%
2021/11/02	2	15.80	0	0.00	15.85	2	3,497	0.06%
2021/11/01	0	0.00	1	15.81	15.85	-1	3,490	-0.03%
2021/10/29	0	0.00	1	15.90	15.90	-1	3,493	-0.03%
2021/10/26	0	0.00	5	15.95	15.95	-5	3,561	-0.14%
2021/10/25	0	0.00	1	15.85	15.95	-1	3,639	-0.03%
2021/10/22	1	15.85	0	0.00	15.90	1	3,863	0.03%
2021/10/21	1	15.80	0	0.00	15.80	1	4,091	0.02%
2021/10/19	2	16.08	2	16.05	16.00	0	4,131	0.00%
2021/10/18	1	16.15	1	16.10	16.05	0	4,183	0.00%
2021/10/15	7	16.00	0.5	16.10	15.95	6.5	4,172	0.16%
2021/10/12	2	15.58	0	0.00	15.55	2	4,197	0.05%
2021/10/08	0	0.00	5	15.55	15.55	-5	4,280	-0.12%
2021/10/07	1.1	15.60	0	0.00	15.55	1.1	4,296	0.03%
2021/10/06	4	15.50	0	0.00	15.45	4	4,319	0.09%
2021/10/05	0	0.00	1	15.85	15.90	-1	4,348	-0.02%
2021/10/04	22	15.99	0	0.00	16.00	22	4,300	0.51%
2021/10/01	1.9	15.95	0	0.00	15.95	1.9	4,371	0.04%
2021/09/30	0	0.00	2	16.05	16.15	-2	4,310	-0.05%
2021/09/29	3	15.90	1	15.90	15.95	2	4,248	0.05%
2021/09/27	1	16.00	0	0.00	16.00	1	4,193	0.02%
2021/09/24	10	15.90	0	0.00	15.85	10	4,172	0.24%
2021/09/23	2	15.80	0	0.00	15.75	2	4,190	0.05%
2021/09/22	1	15.70	11	15.75	15.70	-10	4,215	-0.24%
2021/09/17	2.3	15.78	0	0.00	15.80	2.3	4,162	0.06%
2021/09/16	2.1	15.83	0	0.00	15.80	2.1	4,201	0.05%
2021/09/15	2	15.90	0	0.00	15.90	2	4,193	0.05%
2021/09/13	1	15.75	0	0.00	15.85	1	4,206	0.02%
2021/09/09	7	15.75	0	0.00	15.80	7	4,301	0.16%
2021/09/08	15	15.83	0	0.00	15.80	15	4,329	0.35%
2021/09/06	0	0.00	6	16.05	16.00	-6	4,360	-0.14%
2021/09/03	1	16.10	4	16.05	16.10	-3	4,349	-0.07%
2021/09/02	0	0.00	0	16.20	16.05	0	4,431	0.00%
2021/09/01	1	16.30	2	16.30	16.30	-1	4,557	-0.02%
2021/08/27	0	0.00	5	16.00	16.05	-5	4,742	-0.11%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/24	0.2	16.00	3	16.00	16.00	-2.8	4,789	-0.06%
2021/08/23	1.1	15.85	0	0.00	15.85	1.1	4,818	0.02%
2021/08/20	0.2	15.87	0	0.00	15.75	0.2	4,884	0.00%
2021/08/19	0.1	16.00	0	16.00	15.85	0	4,959	0.00%
2021/08/18	10.6	15.75	0	0.00	16.00	10.6	4,973	0.21%
2021/08/17	12.1	15.90	0	0.00	15.85	12.1	4,977	0.24%
2021/08/16	10.4	16.06	0	0.00	16.00	10.4	4,997	0.21%
2021/08/13	7	16.26	0	0.00	16.25	7	4,996	0.14%
2021/08/04	0.9	16.45	0	0.00	16.40	0.9	6,690	0.01%
2021/08/03	2.3	16.27	0	0.00	16.35	2.3	6,922	0.03%
2021/08/02	1	16.35	0	0.00	16.35	1	7,121	0.01%
2021/07/29	0.5	16.40	0	0.00	16.35	0.5	7,496	0.01%
2021/07/28	0.1	16.25	0	16.35	16.30	0.1	7,555	0.00%
2021/07/27	1.3	16.59	0	0.00	16.40	1.3	7,803	0.02%
2021/07/26	2	17.48	1	17.50	17.45	1	7,769	0.01%
2021/07/23	1	17.45	0	0.00	17.50	1	7,639	0.01%
2021/07/22	1.3	17.57	0	0.00	17.55	1.3	7,705	0.02%
2021/07/21	2	17.48	3.1	17.53	17.50	-1.1	7,686	-0.01%
2021/07/20	0	17.55	0	0.00	17.50	0	7,753	0.00%
2021/07/19	1.1	17.55	0	0.00	17.65	1.1	7,812	0.01%
2021/07/15	28	17.28	10	17.20	17.30	18	7,908	0.23%
2021/07/14	1	17.15	7	17.10	17.10	-6	7,912	-0.08%
2021/07/12	0	0.00	4	16.95	17.00	-4	8,148	-0.05%
2021/07/07	0.1	16.50	0	16.50	16.50	0	8,590	0.00%
2021/07/05	5	16.50	0	0.00	16.50	5	9,005	0.06%
2021/07/02	0.2	16.40	1	16.35	16.40	-0.8	9,102	-0.01%
2021/07/01	0	0.00	1	16.40	16.35	-1	9,166	-0.01%
2021/06/30	0	0.00	1	16.50	16.50	-1	9,306	-0.01%
2021/06/29	0	0.00	3	16.45	16.45	-3	9,440	-0.03%
2021/06/28	0.1	16.40	3	16.47	16.50	-3	9,625	-0.03%
2021/06/25	1.1	16.35	0	0.00	16.35	1.1	9,718	0.01%
2021/06/24	20	16.25	18	16.26	16.30	2	9,813	0.02%
2021/06/22	0.1	16.20	0	0.00	16.20	0.1	10,304	0.00%
2021/06/21	0.2	16.25	0	0.00	16.15	0.2	10,653	0.00%
2021/06/18	1.1	16.26	0	0.00	16.30	1.1	10,631	0.01%
2021/06/17	18.1	16.35	3	16.45	16.40	15.1	10,576	0.14%
2021/06/16	1.1	16.40	0	0.00	16.45	1.1	10,667	0.01%
2021/06/15	0.1	16.40	0	0.00	16.55	0.1	10,656	0.00%
2021/06/11	1.1	16.40	0	0.00	16.40	1.1	10,684	0.01%
2021/06/10	1.1	16.30	0	0.00	16.30	1.1	10,767	0.01%
2021/06/09	53	16.50	70	16.30	16.30	-17	10,770	-0.16%
2021/06/08	52.2	16.55	30	16.65	16.65	22.2	10,836	0.21%
2021/06/03	3	17.15	0	0.00	17.15	3	11,801	0.03%
2021/06/02	0	0.00	12	17.10	17.20	-12	11,834	-0.10%
2021/06/01	0	0.00	9.1	17.13	17.15	-9.1	11,827	-0.08%
2021/05/31	5	17.10	1.1	17.15	17.10	3.9	11,858	0.03%
2021/05/28	0	0.00	1	17.00	17.10	-1	11,903	-0.01%
2021/05/27	1	16.65	0	0.00	16.90	1	11,930	0.01%
2021/05/26	5	16.80	20	16.90	16.90	-15	11,959	-0.13%
2021/05/25	1	16.80	0	16.85	16.80	1	12,054	0.01%
2021/05/24	0	0.00	2	16.70	16.75	-2	12,137	-0.02%
2021/05/21	0	0.00	2	16.95	16.85	-2	12,176	-0.02%
2021/05/19	12	16.78	1	16.50	16.65	11	12,094	0.09%
2021/05/18	16	16.60	2.4	16.55	16.70	13.6	12,047	0.11%
2021/05/17	1	16.40	2	15.70	15.70	-1	12,157	-0.01%
2021/05/14	17	16.85	2.2	16.79	16.80	14.8	11,833	0.13%
2021/05/13	9	16.36	1	16.75	16.60	8	11,706	0.07%
2021/05/12	74.5	16.62	160	16.00	16.55	-85.5	11,415	-0.75%	大賣/
2021/05/11	0	0.00	8	18.00	17.70	-8	10,777	-0.07%
2021/05/10	0.5	18.15	11	17.87	18.15	-10.5	10,583	-0.10%
2021/05/07	10	17.95	0	0.00	18.00	10	10,427	0.10%
2021/05/06	3	17.50	0	17.60	17.55	3	10,219	0.03%
2021/05/05	0	0.00	0.2	17.30	17.35	-0.2	10,142	0.00%
2021/05/04	8	17.07	5.3	17.15	17.20	2.7	10,070	0.03%
2021/05/03	0.1	17.75	0	0.00	17.40	0.1	9,786	0.00%
2021/04/29	5	17.65	13	17.64	17.70	-8	9,643	-0.08%
2021/04/28	3	17.70	0	0.00	17.75	3	9,576	0.03%
2021/04/26	0	0.00	9	17.33	17.45	-9	9,534	-0.09%
2021/04/23	3	17.15	3	17.10	17.15	0	9,515	0.00%
2021/04/22	3	17.40	0	0.00	17.20	3	9,460	0.03%
2021/04/21	0	0.00	9	17.15	17.35	-9	9,293	-0.10%
2021/04/20	4	17.28	2	17.30	17.30	2	9,307	0.02%
2021/04/19	0	0.00	1.6	17.11	17.40	-1.6	9,301	-0.02%
2021/04/16	0	0.00	3	16.85	17.00	-3	9,234	-0.03%
2021/04/15	13.6	16.70	0	0.00	16.75	13.6	9,318	0.15%
2021/04/14	10	16.65	5	16.50	16.60	5	9,248	0.05%
2021/04/13	2	16.60	1.4	16.64	16.55	0.6	9,162	0.01%
2021/04/12	6	16.75	5	16.70	16.75	1	8,896	0.01%
2021/04/09	0	0.00	2	16.90	17.00	-2	8,653	-0.02%
2021/04/08	1	17.00	0.6	17.04	17.05	0.4	8,649	0.00%
2021/04/07	8	17.04	0.1	17.10	17.10	7.9	8,705	0.09%
2021/04/06	0.4	17.15	12	17.14	17.10	-11.7	8,635	-0.13%
2021/04/01	11	16.78	3	16.78	16.95	8	8,498	0.09%
2021/03/31	0	0.00	20	16.60	16.90	-20	8,344	-0.24%
2021/03/30	2	16.40	0	0.00	16.45	2	8,147	0.02%
2021/03/29	11	16.42	6	16.38	16.40	5	8,063	0.06%
2021/03/26	5	16.29	13	16.34	16.40	-8	7,982	-0.10%
2021/03/25	21	16.11	36	16.36	16.40	-15	7,829	-0.19%
2021/03/24	17.1	15.80	13	15.84	15.90	4.1	7,526	0.05%
2021/03/23	1	15.15	0.2	15.10	15.15	0.8	7,169	0.01%
2021/03/19	0	0.00	3	14.95	14.95	-3	7,233	-0.04%
2021/03/18	1	15.05	0	0.00	15.05	1	7,388	0.01%
2021/03/17	0.3	15.10	0	0.00	15.05	0.3	7,447	0.00%
2021/03/16	0	15.20	0.5	15.15	15.25	-0.5	7,408	-0.01%
2021/03/12	0	0.00	1	14.60	14.85	-1	7,324	-0.01%
2021/03/11	3	14.93	10	15.40	14.95	-7	7,113	-0.10%
2021/03/10	2	15.10	2.2	15.08	15.15	-0.2	6,713	0.00%
2021/03/09	11	14.51	3.3	14.60	14.65	7.7	6,400	0.12%
2021/03/08	0	0.00	2	13.80	13.90	-2	5,951	-0.03%
2021/03/05	1	13.80	0	0.00	13.90	1	5,918	0.02%
2021/03/04	10	13.80	20	13.75	13.85	-10	5,939	-0.17%
2021/03/02	1	13.85	0	0.00	13.80	1	5,844	0.02%
2021/02/25	2	13.80	2	13.90	13.95	0	5,673	0.00%
2021/02/24	3	13.70	0	0.00	13.70	3	5,614	0.05%
2021/02/23	1	13.40	22.4	13.45	13.55	-21.4	5,494	-0.39%
2021/02/22	0	0.00	23	13.39	13.40	-23	5,481	-0.42%
2021/02/18	1	13.35	0	0.00	13.40	1	5,449	0.02%
2021/02/17	151	13.20	16	13.35	13.35	135	5,446	2.48%	大買/鉅額交易
2021/02/05	0.2	12.86	1	12.85	12.85	-0.8	5,174	-0.02%
2021/02/04	0	12.80	3	12.80	12.85	-3	5,165	-0.06%
2021/02/02	2	12.68	2	12.75	12.75	0	5,311	0.00%
2021/02/01	10	12.60	0	0.00	12.70	10	5,364	0.19%
2021/01/29	0.1	12.75	23	12.58	12.60	-22.9	5,363	-0.43%
2021/01/28	2	12.55	2	12.60	12.65	0	5,313	0.00%
2021/01/26	2	12.70	0	0.00	12.70	2	5,203	0.04%
2021/01/25	2	12.75	0.1	12.80	12.80	1.9	5,185	0.04%
2021/01/22	2	12.75	7.1	12.80	12.80	-5.1	5,135	-0.10%
2021/01/20	3	12.87	5	12.90	12.80	-2	5,066	-0.04%
2021/01/19	1	13.05	0	0.00	13.05	1	4,897	0.02%
2021/01/18	1	13.10	0	0.00	13.05	1	4,927	0.02%
2021/01/14	0	0.00	6	13.30	13.35	-6	4,886	-0.12%
2021/01/13	1	13.25	10	13.35	13.30	-9	4,875	-0.18%
2021/01/12	0	0.00	6	13.12	13.10	-6	4,766	-0.13%
2021/01/11	10	13.40	4	13.40	13.35	6	4,671	0.13%
2021/01/08	0	0.00	1	13.10	13.15	-1	4,520	-0.02%
2021/01/07	1	12.85	0	0.00	12.80	1	4,307	0.02%
2021/01/06	1	12.80	0	0.00	12.75	1	4,259	0.02%
2021/01/05	1	12.95	0	0.00	13.00	1	4,111	0.02%
2021/01/04	0	0.00	5	13.00	13.05	-5	4,097	-0.12%
2020/12/30	3	13.10	0	0.00	13.00	3	3,902	0.08%
2020/12/23	2.1	12.55	4.6	12.56	12.60	-2.5	3,819	-0.07%
2020/12/22	2	12.65	1	12.75	12.60	1	3,840	0.03%
2020/12/21	0	0.00	8	12.75	12.75	-8	3,893	-0.21%
2020/12/17	0	0.00	0	12.65	12.65	0	3,955	0.00%
2020/12/16	3	12.65	1	12.70	12.70	2	3,966	0.05%
2020/12/15	6	12.68	0	0.00	12.70	6	3,958	0.15%
2020/12/14	2	12.55	16.1	12.78	12.85	-14.1	3,911	-0.36%
2020/12/11	0	0.00	6	12.25	12.25	-6	3,659	-0.16%
2020/12/10	3	12.05	0	0.00	12.10	3	3,567	0.08%
2020/12/09	0	0.00	1	12.10	12.10	-1	3,512	-0.03%
2020/12/08	2	12.00	0	0.00	12.05	2	3,489	0.06%
2020/12/07	2	12.05	0	0.00	12.10	2	3,486	0.06%
2020/12/04	0	0.00	1	12.10	12.10	-1	3,519	-0.03%
2020/12/03	1	12.05	0	0.00	12.00	1	3,547	0.03%
2020/11/26	0	0.00	1	12.10	12.10	-1	3,495	-0.03%
2020/11/25	0	0.00	6	12.05	12.05	-6	3,506	-0.17%
2020/11/24	2	12.00	1.1	11.96	12.00	0.9	3,480	0.03%
2020/11/23	1	11.90	0	12.00	12.00	1	3,472	0.03%
2020/11/16	1	12.05	5	12.07	12.05	-4	3,423	-0.12%
2020/11/12	0	0.00	3.4	11.96	12.00	-3.4	3,394	-0.10%
2020/11/11	2	12.05	1	12.00	12.05	1	3,390	0.03%
2020/11/10	0	0.00	1	12.05	11.95	-1	3,300	-0.03%
2020/11/09	1	12.00	7	11.99	11.95	-6	3,265	-0.18%
2020/11/06	4	11.85	1	11.90	11.85	3	3,254	0.09%
2020/11/04	1	11.80	1	11.75	11.80	0	3,399	0.00%
2020/11/03	0	0.00	1	11.75	11.75	-1	3,423	-0.03%
2020/10/30	1	11.80	0	0.00	11.75	1	3,500	0.03%
2020/10/29	0	0.00	1	11.80	11.85	-1	3,519	-0.03%
2020/10/28	2	11.85	2.2	11.85	11.85	-0.2	3,524	-0.01%
2020/10/27	0.8	11.95	0	0.00	11.85	0.8	3,518	0.02%
2020/10/26	0	0.00	2	12.00	12.00	-2	3,523	-0.06%
2020/10/23	0	0.00	0.2	11.95	12.00	-0.2	3,511	-0.01%
2020/10/22	0	0.00	6	11.95	11.95	-6	3,549	-0.17%
2020/10/21	5	11.65	0	0.00	11.75	5	3,511	0.14%
2020/10/19	2	11.75	3	11.70	11.75	-1	3,551	-0.03%
2020/10/16	0	0.00	5	11.75	11.75	-5	3,568	-0.14%
2020/10/13	0.9	11.70	0	0.00	11.70	0.9	3,703	0.02%
2020/10/12	0	0.00	2	11.70	11.70	-2	3,776	-0.05%
2020/10/06	2	11.70	0	0.00	11.75	2	4,452	0.04%
2020/09/30	0	0.00	2	11.75	11.75	-2	4,742	-0.04%
2020/09/25	1	11.45	4	11.45	11.40	-3	5,051	-0.06%
2020/09/24	7	11.35	0	0.00	11.40	7	5,076	0.14%
2020/09/23	0	0.00	4	11.60	11.65	-4	5,088	-0.08%
2020/09/22	3	11.80	2	11.75	11.80	1	5,044	0.02%
2020/09/21	0	0.00	4	11.85	11.90	-4	5,042	-0.08%
2020/09/18	0	0.00	3	11.95	11.95	-3	5,041	-0.06%
2020/09/17	0	0.00	0.1	11.95	11.95	-0.1	5,049	0.00%
2020/09/16	0	0.00	4	11.85	11.85	-4	5,009	-0.08%
2020/09/15	4	11.90	6	11.86	11.90	-2	5,026	-0.04%
2020/09/09	10	11.70	3	11.75	11.80	7	5,100	0.14%
2020/09/02	2	11.55	0	0.00	11.55	2	5,304	0.04%
2020/08/31	0	0.00	0.6	11.60	11.55	-0.6	5,397	-0.01%
2020/08/25	0	0.00	1	11.55	11.55	-1	5,699	-0.02%
2020/08/21	1	11.55	0	0.00	11.55	1	5,866	0.02%
2020/08/18	3	11.65	0	0.00	11.75	3	5,870	0.05%
2020/08/17	15	11.70	1	11.70	11.70	14	5,927	0.24%
2020/08/12	1	11.75	20	11.73	11.80	-19	6,014	-0.32%
2020/08/11	0	0.00	7	11.90	11.90	-7	5,994	-0.12%
2020/08/10	1	11.80	2	11.85	11.80	-1	5,941	-0.02%
2020/08/07	0	0.00	0.1	11.75	11.75	-0.1	5,890	0.00%
2020/08/06	0	0.00	5	11.75	11.75	-5	5,903	-0.08%
2020/08/05	0	0.00	1	11.60	11.70	-1	5,924	-0.02%
2020/08/03	3	11.37	2	11.40	11.40	1	6,033	0.02%
2020/07/29	1	11.35	0	0.00	11.45	1	6,086	0.02%
2020/07/28	3	11.27	0	0.00	11.25	3	6,117	0.05%
2020/07/27	1	11.45	20	11.40	11.35	-19	6,113	-0.31%
2020/07/24	2	11.53	0	0.00	11.45	2	6,091	0.03%
2020/07/23	16	11.64	0	0.00	11.60	16	6,056	0.26%
2020/07/21	4	11.58	0	0.00	11.70	4	6,076	0.07%
2020/07/20	1	11.55	12	11.55	11.55	-11	5,992	-0.18%
2020/07/17	3	11.62	0	0.00	11.65	3	5,994	0.05%
2020/07/15	0	0.00	2	11.60	11.75	-2	6,034	-0.03%
2020/07/14	28	11.45	0	0.00	11.45	28	5,969	0.47%
2020/07/13	1	12.15	5	12.15	12.20	-4	5,788	-0.07%
2020/07/10	4	12.10	15	12.10	12.10	-11	5,545	-0.20%
2020/07/09	2	12.10	20	12.13	12.10	-18	5,424	-0.33%
2020/07/08	2	12.13	0	0.00	12.10	2	5,346	0.04%
2020/07/07	2	12.10	50	12.17	12.10	-48	5,295	-0.91%
2020/07/06	15	12.15	13	12.19	12.25	2	5,198	0.04%
2020/07/03	4	12.00	1	12.00	12.00	3	5,080	0.06%
2020/07/02	15	11.95	0	0.00	11.95	15	5,050	0.30%
2020/07/01	4	11.83	20	11.80	11.85	-16	4,969	-0.32%
2020/06/30	9	11.75	1	11.75	11.75	8	4,929	0.16%
2020/06/29	2	11.70	0	0.00	11.75	2	4,965	0.04%
2020/06/24	10	11.75	10	11.80	11.80	0	4,982	0.00%
2020/06/23	7	11.76	20	11.75	11.85	-13	5,052	-0.26%
2020/06/22	2	11.85	0	0.00	11.85	2	5,070	0.04%
2020/06/19	0	0.00	10	11.85	11.85	-10	5,190	-0.19%
2020/06/18	10	11.75	14	11.75	11.75	-4	5,356	-0.07%
2020/06/16	0	0.00	1	11.80	11.85	-1	5,713	-0.02%
2020/06/15	10	11.75	0	0.00	11.75	10	5,852	0.17%
2020/06/12	32	11.60	0	0.00	11.60	32	5,896	0.54%
2020/06/11	4	11.74	10	11.70	11.70	-6	5,905	-0.10%
2020/06/10	1	11.80	0	0.00	11.85	1	5,920	0.02%
2020/06/08	0	0.00	11	11.70	11.75	-11	6,161	-0.18%
2020/06/05	10	11.68	20	11.70	11.75	-10	6,137	-0.16%
2020/06/03	10	11.75	0	0.00	11.80	10	6,219	0.16%
2020/06/02	0	0.00	0.1	11.70	11.70	-0.1	6,120	0.00%
2020/06/01	12	11.49	2	11.65	11.65	10	6,111	0.16%
2020/05/29	0	0.00	20	11.55	11.30	-20	6,028	-0.33%
2020/05/28	0	0.00	20	11.60	11.60	-20	5,917	-0.34%
2020/05/27	0.1	11.65	0	0.00	11.65	0.1	6,029	0.00%
2020/05/26	0	0.00	7	11.60	11.65	-7	6,086	-0.12%
2020/05/25	2	11.55	0	0.00	11.50	2	6,032	0.03%
2020/05/20	0	0.00	1	11.45	11.45	-1	5,910	-0.02%
2020/05/19	0.5	11.40	6	11.45	11.40	-5.5	5,876	-0.09%
2020/05/18	0	0.00	30	11.35	11.35	-30	5,856	-0.51%
2020/05/14	10	11.20	0	0.00	11.20	10	5,802	0.17%
2020/05/13	2.1	11.20	0	0.00	11.25	2.1	5,768	0.04%
2020/05/11	2	11.10	14	11.14	11.20	-12	5,698	-0.21%
2020/05/08	12	10.94	0	0.00	10.95	12	5,624	0.21%
2020/05/07	12	10.89	0	0.00	10.90	12	5,609	0.21%
2020/05/06	2	10.80	0	0.00	10.80	2	5,601	0.04%
2020/05/05	2	10.80	0	0.00	10.80	2	5,630	0.04%
2020/05/04	1	10.75	0	0.00	10.80	1	5,610	0.02%
2020/04/30	0	0.00	3	10.95	10.95	-3	5,559	-0.05%
2020/04/29	20	10.84	10	10.85	10.80	10	5,561	0.18%
2020/04/28	0	0.00	3	10.70	10.75	-3	5,563	-0.05%
2020/04/24	2	10.55	0	0.00	10.50	2	5,726	0.03%
2020/04/22	2	10.50	0	0.00	10.50	2	5,750	0.03%
2020/04/21	4	10.70	0	0.00	10.50	4	5,742	0.07%
2020/04/15	0	0.00	10	10.70	10.70	-10	5,652	-0.18%
2020/04/14	0	0.00	10	10.60	10.60	-10	5,687	-0.18%
2020/04/13	23	10.47	0	0.00	10.55	23	5,781	0.40%
2020/04/10	4	10.48	0	0.00	10.55	4	5,792	0.07%
2020/04/09	2	10.45	20	10.50	10.50	-18	5,840	-0.31%
2020/04/08	0	0.00	10	10.40	10.40	-10	5,948	-0.17%
2020/04/07	1	10.30	5	10.30	10.35	-4	5,970	-0.07%
2020/03/31	10	10.25	10	10.20	10.35	0	6,069	0.00%
2020/03/30	0	0.00	35	10.20	10.20	-35	5,996	-0.58%
2020/03/27	3	10.22	0	0.00	10.25	3	5,947	0.05%
2020/03/25	5	10.20	0	0.00	10.20	5	5,815	0.09%
2020/03/24	1	9.96	24	9.87	9.94	-23	5,651	-0.41%
2020/03/23	5.1	9.06	4	9.60	9.60	1.1	5,452	0.02%
2020/03/20	10	9.60	0	0.00	9.60	10	5,334	0.19%
2020/03/19	15	8.95	8	9.67	10.50	7	5,056	0.14%
2020/03/18	4	9.45	2	9.62	9.62	2	4,844	0.04%
2020/03/17	9	9.48	2	9.65	9.65	7	4,770	0.15%
2020/03/16	23	9.94	0	0.00	9.96	23	4,644	0.50%
2020/03/13	5	9.96	0	0.00	10.20	5	4,578	0.11%
2020/03/12	9	10.54	0	0.00	10.60	9	4,404	0.20%
2020/03/10	8	10.78	7	10.81	10.95	1	4,211	0.02%
2020/03/09	3	11.12	0	0.00	10.95	3	4,118	0.07%
2020/03/05	13	11.35	1	11.35	11.40	12	3,982	0.30%
2020/03/03	12	11.25	0	0.00	11.25	12	3,942	0.30%
2020/03/02	4.5	11.12	0	0.00	11.15	4.5	3,925	0.11%
2020/02/27	2	11.48	0.8	11.45	11.35	1.2	3,887	0.03%
2020/02/26	1	11.55	6.4	11.50	11.55	-5.4	3,785	-0.14%
2020/02/24	10	11.55	0	0.00	11.55	10	3,752	0.27%
2020/02/18	5	11.55	0	0.00	11.60	5	3,680	0.14%
2020/02/17	7	11.55	0	0.00	11.60	7	3,664	0.19%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/13	10	11.65	0	0.00	11.70	10	3,617	0.28%
2020/02/11	30	11.65	0	0.00	11.70	30	3,613	0.83%
2020/02/10	7	11.70	0	0.00	11.75	7	3,595	0.19%
2020/02/07	3	11.80	0	0.00	11.80	3	3,564	0.08%
2020/02/06	1	11.85	1	11.90	11.90	0	3,586	0.00%
2020/02/05	1.1	11.75	2	11.75	11.75	-0.9	3,539	-0.03%
2020/02/04	13	11.71	0	0.00	11.75	13	3,511	0.37%
2020/02/03	6	11.60	6	11.58	11.65	0	3,512	0.00%
2020/01/31	0	0.00	1	11.70	11.75	-1	3,421	-0.03%
2020/01/30	15	11.59	0	0.00	11.60	15	3,372	0.44%
2020/01/20	0	0.00	5	11.95	12.00	-5	3,211	-0.16%
2020/01/16	5	11.80	10	11.75	11.85	-5	3,152	-0.16%
2020/01/15	2	11.88	0	0.00	11.85	2	3,129	0.06%
2020/01/13	0	0.00	10	11.88	11.90	-10	3,147	-0.32%
2020/01/08	5	11.65	2	11.70	11.70	3	3,109	0.10%
2020/01/07	4	11.61	30	11.81	11.90	-26	3,007	-0.86%
2020/01/06	0	0.00	23	11.51	11.55	-23	2,875	-0.80%
2020/01/03	8	11.47	25	11.47	11.50	-17	2,830	-0.60%
2019/12/30	0	0.00	2	11.15	11.15	-2	2,525	-0.08%
2019/12/26	10	11.05	0	0.00	11.00	10	2,395	0.42%
2019/12/20	1	10.95	0	0.00	10.95	1	2,292	0.04%
2019/12/17	9	11.00	0	0.00	11.00	9	2,372	0.38%
2019/12/12	6	10.90	0	0.00	10.95	6	2,387	0.25%
2019/12/09	1	10.95	0	0.00	10.95	1	2,398	0.04%
2019/11/27	0	0.00	2	11.00	11.05	-2	2,614	-0.08%
2019/11/26	0	0.00	1	11.00	11.05	-1	2,596	-0.04%
2019/11/25	0	0.00	10	10.95	10.95	-10	2,505	-0.40%
2019/11/20	0	0.00	5	10.90	10.95	-5	2,562	-0.20%
2019/11/13	1	10.95	0	0.00	10.95	1	2,592	0.04%
2019/11/11	2	10.90	0.1	10.95	10.95	2	2,626	0.07%
2019/11/08	5	10.95	0	0.00	11.00	5	2,679	0.19%
2019/11/07	22	10.95	43	10.95	10.95	-21	2,705	-0.78%
2019/11/05	0	0.00	0	10.90	10.90	0	2,761	0.00%
2019/11/04	0	0.00	6.1	10.90	10.90	-6.1	2,857	-0.21%
2019/10/23	0	0.00	5	10.90	10.90	-5	3,389	-0.15%
2019/10/22	2	10.95	0	0.00	10.95	2	3,431	0.06%
2019/10/18	0	0.00	2	10.70	10.85	-2	3,401	-0.06%
2019/10/17	5	10.70	0	0.00	10.65	5	3,345	0.15%
2019/10/15	5	10.70	0	0.00	10.70	5	3,336	0.15%
2019/10/09	0	0.00	5	10.70	10.70	-5	3,371	-0.15%
2019/10/08	0	0.00	10	10.65	10.75	-10	3,368	-0.30%
2019/10/07	1	10.65	3	10.65	10.65	-2	3,321	-0.06%
2019/09/23	1	10.90	1	10.90	10.95	0	3,350	0.00%
2019/09/18	1	10.80	0	0.00	10.80	1	3,203	0.03%
2019/09/11	0	0.00	20	10.85	10.80	-20	3,286	-0.61%
2019/09/10	0	0.00	2	10.95	10.85	-2	3,279	-0.06%
2019/09/06	0	0.00	1	10.75	10.70	-1	3,178	-0.03%
2019/09/05	10	10.75	0	0.00	10.70	10	3,144	0.32%
2019/09/03	10	10.60	1	10.60	10.60	9	3,122	0.29%
2019/09/02	0	0.00	2	10.45	10.55	-2	3,142	-0.06%
2019/08/30	1	10.40	0	0.00	10.45	1	3,153	0.03%
2019/08/28	0	0.00	2	10.40	10.40	-2	3,143	-0.06%
2019/08/23	0	0.00	7.1	10.35	10.35	-7.1	3,096	-0.23%
2019/08/20	10	10.40	0	0.00	10.35	10	3,200	0.31%
2019/08/19	1	10.35	3	10.35	10.40	-2	3,210	-0.06%
2019/08/15	2	10.25	0	0.00	10.25	2	3,193	0.06%
2019/08/13	10	10.30	0	0.00	10.25	10	3,170	0.32%
2019/08/08	20	10.38	0	0.00	10.40	20	3,044	0.66%
2019/08/07	4	10.25	0	0.00	10.25	4	2,979	0.13%
2019/08/06	20	10.15	8	10.15	10.25	12	2,977	0.40%
2019/08/05	75	10.85	0	0.00	10.90	75	2,844	2.64%
2019/08/02	105	10.90	0	0.00	10.90	105	2,711	3.87%	大買/鉅額交易
2019/08/01	61	11.05	0	0.00	11.00	61	2,632	2.32%
2019/07/31	78	11.11	2	11.10	11.10	76	2,546	2.98%
2019/07/30	40	11.05	0	0.00	11.10	40	2,415	1.66%
2019/07/29	0	0.00	5	11.10	11.05	-5	2,404	-0.21%
2019/07/24	5	10.95	0	0.00	10.95	5	2,304	0.22%
2019/07/17	0	0.00	1	10.90	10.95	-1	2,202	-0.05%
2019/07/16	2	10.90	0	0.00	10.90	2	2,158	0.09%
2019/07/15	0	0.00	5	10.95	10.95	-5	2,129	-0.23%
2019/07/04	2	10.65	0	0.00	10.65	2	2,016	0.10%
2019/07/03	11	10.58	0	0.00	10.65	11	2,027	0.54%
2019/07/02	10	10.63	0	0.00	10.60	10	2,029	0.49%
2019/06/24	1	10.75	0	0.00	10.70	1	2,132	0.05%
2019/06/20	0	0.00	1	10.55	10.60	-1	2,088	-0.05%
2019/06/19	5	10.50	0	0.00	10.55	5	2,104	0.24%
2019/06/12	0	0.00	0	10.35	10.35	0	2,207	0.00%
2019/05/23	0	0.00	1	10.35	10.35	-1	2,092	-0.05%
2019/05/17	10	10.30	0	0.00	10.25	10	2,091	0.48%
2019/05/16	1	10.25	0	0.00	10.25	1	2,101	0.05%
2019/05/15	10	10.25	0	0.00	10.25	10	2,102	0.48%
2019/05/14	1	10.30	0	0.00	10.30	1	2,109	0.05%
2019/05/09	5	10.35	0	0.00	10.35	5	2,125	0.24%
2019/05/08	10	10.35	0	0.00	10.40	10	2,121	0.47%
2019/05/07	0	0.00	0.2	10.40	10.40	-0.2	2,120	-0.01%
2019/05/06	0.3	10.40	0	0.00	10.45	0.3	2,120	0.02%
2019/05/03	10	10.45	0	0.00	10.45	10	2,096	0.48%
2019/04/25	2	10.25	0	10.25	10.30	2	2,025	0.10%
2019/04/23	2	10.30	0	0.00	10.35	2	2,009	0.10%
2019/04/15	2	10.35	5.7	10.36	10.40	-3.7	2,016	-0.18%
2019/04/12	0	0.00	0.1	10.35	10.40	-0.1	2,015	0.00%
2019/04/10	2	10.40	0	0.00	10.45	2	2,039	0.10%
2019/04/08	0	0.00	3	10.40	10.45	-3	2,056	-0.15%
2019/04/03	4	10.35	0	0.00	10.40	4	2,048	0.20%
2019/04/02	10	10.40	0	0.00	10.40	10	2,041	0.49%
2019/03/25	5	10.35	0	0.00	10.40	5	2,065	0.24%
2019/03/20	2	10.25	0	0.00	10.35	2	2,029	0.10%
2019/03/18	0	0.00	0.5	10.25	10.30	-0.5	2,006	-0.03%
2019/03/15	11	10.19	1	10.15	10.25	10	1,982	0.50%
2019/03/14	0	0.00	0.5	10.10	10.10	-0.5	1,906	-0.03%
2019/02/27	5	10.05	0	0.00	10.10	5	1,832	0.27%
2019/02/25	2	10.05	0	0.00	10.10	2	1,791	0.11%
2019/02/22	0	0.00	3	10.05	10.05	-3	1,775	-0.17%
2019/02/21	5	10.05	0	0.00	10.00	5	1,773	0.28%
2019/02/18	0	0.00	10	10.05	10.05	-10	1,738	-0.58%
2019/02/14	0	0.00	34	9.95	9.95	-34	1,699	-2.00%
2019/02/13	2	9.92	0	0.00	9.95	2	1,692	0.12%
2019/01/29	34	9.84	0	0.00	9.87	34	1,703	2.00%
2019/01/25	0	0.00	7	9.83	9.81	-7	1,710	-0.41%
2019/01/24	0	0.00	3	9.82	9.81	-3	1,742	-0.17%
2019/01/23	0	0.00	0.1	9.80	9.80	-0.1	1,795	0.00%
2019/01/16	1	9.70	0	0.00	9.66	1	2,038	0.05%
2019/01/09	0	0.00	0.1	9.73	9.74	-0.1	2,397	0.00%
2019/01/02	2	9.58	1	9.56	9.55	1	2,642	0.04%
2018/12/27	17	9.62	0	0.00	9.59	17	2,627	0.65%
2018/12/18	2	9.60	0	0.00	9.60	2	2,680	0.07%
2018/12/14	8	9.81	0	0.00	9.87	8	2,635	0.30%
2018/12/12	1	9.88	0	0.00	9.90	1	2,610	0.04%
2018/12/05	1	9.93	0	0.00	9.97	1	2,676	0.04%
2018/12/04	0	0.00	1	9.99	10.05	-1	2,686	-0.04%
2018/12/03	0	0.00	1	10.05	10.05	-1	2,702	-0.04%
2018/11/30	0	0.00	1	10.05	10.05	-1	2,686	-0.04%
2018/11/26	1	9.91	0	0.00	9.93	1	2,704	0.04%
2018/11/01	1	9.90	0	0.00	9.90	1	3,281	0.03%
2018/10/24	1	10.00	3	10.00	10.05	-2	3,953	-0.05%
2018/10/23	2.5	10.06	0	0.00	10.00	2.5	4,052	0.06%
2018/10/19	0	0.00	8	10.25	10.05	-8	4,194	-0.19%
2018/10/18	1	10.10	0	0.00	10.15	1	3,995	0.03%
2018/10/12	0	0.00	2	10.20	10.25	-2	4,026	-0.05%
2018/10/11	3	10.12	0	0.00	10.20	3	3,983	0.08%
2018/10/08	1	10.40	0	0.00	10.45	1	3,856	0.03%
2018/10/04	0	0.00	2	10.55	10.50	-2	3,815	-0.05%
2018/09/17	5	10.50	0	0.00	10.50	5	3,748	0.13%
2018/09/14	1	10.60	0	0.00	10.65	1	3,786	0.03%
2018/09/11	2	10.40	0	0.00	10.45	2	3,853	0.05%
2018/08/28	2	10.50	5	10.60	10.55	-3	4,190	-0.07%
2018/08/22	1	10.50	0	0.00	10.45	1	4,292	0.02%
2018/08/17	3	10.40	0	0.00	10.45	3	4,326	0.07%
2018/08/14	1	10.30	0	0.00	10.40	1	4,266	0.02%
2018/08/13	9	10.41	0	0.00	10.40	9	4,256	0.21%
2018/08/10	0	0.00	5	10.60	10.60	-5	4,191	-0.12%
2018/08/07	3	10.70	25	10.71	10.70	-22	4,088	-0.54%
2018/08/06	0	0.00	1	10.75	10.80	-1	4,048	-0.02%
2018/08/03	13	10.70	1	10.70	10.75	12	4,079	0.29%
2018/08/02	5	10.68	0	0.00	10.65	5	4,079	0.12%
2018/08/01	21	11.35	0	0.00	11.45	21	3,835	0.55%
2018/07/31	20	11.23	21	11.25	11.25	-1	3,500	-0.03%
2018/07/30	6	11.00	0	0.00	11.10	6	3,342	0.18%
2018/07/27	20	11.00	0	0.00	11.00	20	3,196	0.63%
2018/07/25	1	10.95	10	11.00	11.00	-9	3,102	-0.29%
2018/07/24	1	10.95	0	0.00	10.95	1	3,076	0.03%
2018/07/16	1	10.70	0	0.00	10.80	1	3,023	0.03%
2018/07/11	1	10.65	0	0.00	10.70	1	3,111	0.03%
2018/06/28	1	10.70	0	0.00	10.70	1	3,289	0.03%
2018/06/27	1	10.80	0	0.00	10.75	1	3,329	0.03%
2018/06/25	0	0.00	5	10.90	10.85	-5	3,406	-0.15%
2018/06/22	6	10.80	0	0.00	10.80	6	3,382	0.18%
2018/06/20	20	10.88	10	10.95	10.95	10	3,362	0.30%
2018/06/19	0	0.00	14	10.83	10.90	-14	3,282	-0.43%
2018/06/08	0	0.00	5	10.65	10.65	-5	3,113	-0.16%
2018/06/07	10	10.60	0	0.00	10.65	10	3,094	0.32%
2018/06/06	0	0.00	3	10.55	10.55	-3	3,070	-0.10%
2018/05/10	1	10.40	0	0.00	10.45	1	3,212	0.03%
2018/05/07	1	10.40	0	0.00	10.45	1	3,258	0.03%
2018/05/02	3	10.47	12.2	10.40	10.50	-9.2	3,302	-0.28%
2018/04/30	0	0.00	1	10.30	10.35	-1	3,320	-0.03%
2018/04/26	0	0.00	3	10.25	10.20	-3	3,563	-0.08%
2018/04/25	3	10.25	3	10.20	10.25	0	3,672	0.00%
2018/04/20	5	10.25	0	0.00	10.25	5	4,082	0.12%
2018/04/17	2	10.20	8	10.20	10.20	-6	4,323	-0.14%
2018/04/16	5	10.20	0	0.00	10.20	5	4,341	0.12%
2018/04/12	0	0.00	2	10.30	10.30	-2	4,430	-0.05%
2018/04/09	5	10.15	0	0.00	10.25	5	4,366	0.11%
2018/03/29	0	0.00	5	10.20	10.20	-5	4,234	-0.12%
2018/03/28	2	10.15	0	0.00	10.15	2	4,191	0.05%
2018/03/26	0	0.00	1	10.00	10.05	-1	4,185	-0.02%
2018/03/23	5	9.99	8	10.00	10.05	-3	4,225	-0.07%
2018/03/21	0	0.00	13	10.10	10.10	-13	4,199	-0.31%
2018/03/20	0	0.00	13	10.09	10.10	-13	4,194	-0.31%
2018/03/19	20	10.10	0	0.00	10.05	20	4,181	0.48%
2018/03/16	0	0.00	10	10.25	10.25	-10	4,147	-0.24%
2018/03/07	0	0.00	2	9.87	9.84	-2	4,041	-0.05%
2018/03/06	0	0.00	2	9.86	9.86	-2	4,045	-0.05%
2018/03/05	0	0.00	6	9.83	9.83	-6	4,070	-0.15%
2018/03/02	0	0.00	6	9.89	9.88	-6	4,053	-0.15%
2018/03/01	5	9.92	0	0.00	9.98	5	4,003	0.12%
2018/02/27	1	9.96	0	0.00	10.00	1	3,990	0.03%
2018/02/26	1	9.98	5	10.00	10.00	-4	3,962	-0.10%
2018/02/23	11	9.99	18	9.99	9.99	-7	3,936	-0.18%
2018/02/22	0	0.00	4	9.94	9.95	-4	3,927	-0.10%
2018/02/21	5	9.87	0	0.00	9.94	5	3,949	0.13%
2018/02/09	6	9.60	0	0.00	9.63	6	3,864	0.16%
2018/02/07	0	0.00	2	9.69	9.63	-2	3,774	-0.05%
2018/02/06	10	9.64	0	0.00	9.48	10	3,668	0.27%
2018/02/05	27	9.86	5	9.88	9.90	22	3,488	0.63%
2018/01/30	6	10.00	0	0.00	10.00	6	3,336	0.18%
2018/01/25	0	0.00	4	10.15	10.20	-4	3,210	-0.12%
2018/01/24	1	10.05	3	10.05	10.15	-2	3,166	-0.06%
2018/01/23	2	10.15	5	10.20	10.15	-3	3,075	-0.10%
2018/01/22	14	10.06	20	10.15	10.15	-6	2,987	-0.20%
2018/01/19	0	0.00	20	9.99	9.98	-20	2,801	-0.71%
2018/01/18	2	9.96	35	9.93	9.96	-33	2,687	-1.23%
2018/01/17	0	0.00	10	9.73	9.74	-10	2,491	-0.40%
2018/01/16	5	9.68	10	9.75	9.70	-5	2,352	-0.21%
2018/01/15	0	0.00	24	9.67	9.65	-24	2,187	-1.10%
2018/01/12	3	9.55	0	0.00	9.56	3	2,059	0.15%
2018/01/11	5	9.52	0	0.00	9.54	5	1,954	0.26%
2018/01/10	11	9.50	10	9.50	9.51	1	1,891	0.05%
2018/01/09	0	0.00	6	9.49	9.50	-6	1,819	-0.33%
2018/01/05	10	9.50	0	0.00	9.49	10	1,700	0.59%
2018/01/04	0	0.00	2	9.48	9.50	-2	1,691	-0.12%
2018/01/03	0	0.00	0.6	9.48	9.48	-0.6	1,718	-0.03%
2018/01/02	20	9.50	0	0.00	9.49	20	1,710	1.17%