國票金 (2889)-元大-博愛券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
7,219張
產業
上市金融類股▲0.42%
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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	13.93	0	0.00	13.95	2	7,611	0.03%
2024/04/24	1	14.00	0	0.00	14.00	1	7,536	0.01%
2024/04/23	0	0.00	0.5	13.95	14.00	-0.5	7,511	-0.01%
2024/04/22	1	13.80	61.7	13.90	13.90	-60.7	7,454	-0.81%
2024/04/19	14	13.48	3	13.70	13.60	11	7,294	0.15%
2024/04/18	4.6	13.51	20	13.45	13.45	-15.5	7,120	-0.22%
2024/04/17	25	13.58	0	0.00	13.50	25	6,808	0.37%
2024/04/16	34.1	13.69	4.4	13.70	13.60	29.7	6,670	0.45%
2024/04/15	82	13.78	12.3	13.78	13.80	69.8	6,568	1.06%
2024/04/12	1	13.85	0	0.00	13.85	1	6,556	0.02%
2024/04/11	0	0.00	4	13.90	13.90	-4	6,530	-0.06%
2024/04/09	202	14.00	100	13.95	14.00	102	6,541	1.56%	大買/鉅額交易
2024/04/08	0	0.00	11	13.79	13.90	-11	6,433	-0.17%
2024/04/03	2.1	13.80	2	13.85	13.80	0.1	6,464	0.00%
2024/04/02	3	13.85	0	0.00	13.90	3	6,504	0.05%
2024/04/01	20.1	13.95	5	13.97	13.90	15.1	6,695	0.22%
2024/03/29	1	13.90	6	13.89	13.90	-5	6,883	-0.07%
2024/03/28	1	13.90	26	13.90	13.90	-25	6,807	-0.37%
2024/03/27	0	0.00	1	13.80	13.85	-1	6,739	-0.01%
2024/03/26	36	13.71	3	13.73	13.70	33	6,665	0.50%
2024/03/25	3	13.80	50	13.80	13.70	-47	6,601	-0.71%
2024/03/22	0.4	13.67	18	13.66	13.70	-17.6	6,517	-0.27%
2024/03/21	53	13.65	5	13.60	13.60	48	6,420	0.75%
2024/03/20	9	13.51	50	13.50	13.50	-41	6,353	-0.65%
2024/03/19	0	0.00	18	13.60	13.60	-18	6,277	-0.29%
2024/03/18	3.2	13.82	20	13.70	13.65	-16.8	6,245	-0.27%
2024/03/15	6.8	13.80	31	13.85	13.90	-24.2	6,083	-0.40%
2024/03/14	119.4	13.87	13.1	13.92	13.80	106.3	5,660	1.88%	大買/鉅額交易
2024/03/13	20	12.75	4	12.75	12.75	16	4,501	0.36%
2024/03/12	0.5	12.70	1	12.65	12.70	-0.5	4,516	-0.01%
2024/03/11	1.1	12.60	1	12.55	12.65	0.1	4,513	0.00%
2024/03/08	0.1	12.50	0	0.00	12.50	0.1	4,500	0.00%
2024/03/07	0.1	12.55	1.3	12.56	12.60	-1.2	4,443	-0.03%
2024/03/06	4	12.40	7.1	12.40	12.40	-3.1	4,321	-0.07%
2024/03/05	0.1	12.25	14	12.35	12.35	-14	4,310	-0.32%
2024/03/04	1	12.25	0	0.00	12.20	1	4,251	0.02%
2024/03/01	0	0.00	5	12.20	12.25	-5	4,298	-0.12%
2024/02/29	0.2	12.30	0	0.00	12.30	0.2	4,317	0.00%
2024/02/27	1.2	12.11	10	12.20	12.10	-8.8	4,208	-0.21%
2024/02/26	1	12.15	0	0.00	12.10	1	4,199	0.02%
2024/02/23	5.4	12.15	4	12.15	12.10	1.3	4,204	0.03%
2024/02/22	3	12.15	2.5	12.15	12.15	0.5	4,229	0.01%
2024/02/21	26	12.20	1	12.20	12.15	25	4,223	0.59%
2024/02/20	2.3	12.25	0.6	12.25	12.20	1.7	4,216	0.04%
2024/02/19	25	12.29	9	12.20	12.30	16	4,232	0.38%
2024/02/16	5.2	12.10	10	12.15	12.15	-4.8	4,211	-0.11%
2024/02/05	11.2	12.20	0	0.00	12.25	11.2	4,176	0.27%
2024/02/02	1	12.15	8	12.14	12.15	-7	4,052	-0.17%
2024/01/30	1	11.90	0	0.00	11.90	1	3,990	0.03%
2024/01/29	1.5	12.00	0	0.00	11.95	1.5	3,985	0.04%
2024/01/23	0	0.00	1	11.95	12.00	-1	4,018	-0.02%
2024/01/22	2	11.95	0	0.00	11.90	2	4,019	0.05%
2024/01/19	22	11.95	0	0.00	11.95	22	4,011	0.55%
2024/01/18	0	0.00	6	11.84	11.80	-6	3,991	-0.15%
2024/01/17	2	11.80	1	11.90	11.75	1	3,981	0.03%
2024/01/16	8.2	11.88	0	0.00	11.85	8.2	3,931	0.21%
2024/01/11	1	12.05	0	0.00	12.05	1	3,861	0.03%
2024/01/10	2.4	12.15	1	12.05	12.05	1.4	3,856	0.04%
2024/01/09	0.5	12.20	0	0.00	12.25	0.5	3,819	0.01%
2024/01/08	11	12.30	6.1	12.30	12.30	4.9	3,774	0.13%
2024/01/05	1	12.25	2.1	12.27	12.30	-1.1	3,741	-0.03%
2024/01/04	0.2	12.25	8	12.25	12.25	-7.8	3,715	-0.21%
2024/01/03	1.2	12.19	31	12.20	12.25	-29.8	3,686	-0.81%
2024/01/02	5	12.30	5	12.35	12.30	0	3,607	0.00%
2023/12/29	1	12.30	3	12.23	12.25	-2	3,547	-0.06%
2023/12/28	2.1	12.20	10	12.20	12.25	-7.9	3,459	-0.23%
2023/12/27	2.1	12.17	39.3	12.12	12.20	-37.2	3,353	-1.11%
2023/12/26	1.4	11.91	2.8	11.94	11.95	-1.4	3,094	-0.05%
2023/12/25	0	0.00	2	11.58	11.55	-2	2,809	-0.07%
2023/12/22	1	11.55	0	0.00	11.55	1	2,827	0.04%
2023/12/21	0	0.00	2	11.55	11.55	-2	2,873	-0.07%
2023/12/20	108.8	11.55	109.5	11.55	11.55	-0.7	2,856	-0.02%	大買/大賣/
2023/12/19	11.1	11.60	0	0.00	11.55	11.1	2,853	0.39%
2023/12/18	4	11.63	0	0.00	11.65	4	2,858	0.14%
2023/12/15	6.2	11.60	2	11.60	11.55	4.2	2,835	0.15%
2023/12/14	2.4	11.56	5	11.60	11.60	-2.6	2,777	-0.09%
2023/12/13	3.2	11.40	1	11.40	11.40	2.2	2,701	0.08%
2023/12/12	15.4	11.40	0	0.00	11.40	15.4	2,792	0.55%
2023/12/11	5.2	11.44	0	0.00	11.40	5.2	2,765	0.19%
2023/12/08	0.8	11.50	2.3	11.50	11.45	-1.5	2,716	-0.05%
2023/12/07	7	11.50	0	0.00	11.50	7	2,673	0.26%
2023/12/06	1	11.65	0	0.00	11.60	1	2,551	0.04%
2023/12/05	2	11.65	0	0.00	11.60	2	2,497	0.08%
2023/12/04	1.1	11.55	0	0.00	11.60	1.1	2,448	0.04%
2023/11/29	22	11.55	5	11.60	11.60	17	2,309	0.74%
2023/11/28	1	11.55	0	0.00	11.60	1	2,277	0.04%
2023/11/22	1.4	11.60	0	0.00	11.65	1.4	2,176	0.06%
2023/11/20	0.2	11.62	1.1	11.55	11.60	-0.9	2,141	-0.04%
2023/11/16	0.1	11.55	0	0.00	11.60	0.1	2,142	0.00%
2023/11/15	0.2	11.50	0	0.00	11.60	0.2	2,120	0.01%
2023/11/14	0	0.00	0.2	11.45	11.50	-0.2	2,105	-0.01%
2023/11/13	2.2	11.40	0	0.00	11.40	2.2	2,108	0.10%
2023/11/10	3	11.45	0	0.00	11.45	3	2,098	0.14%
2023/11/09	1	11.50	0	0.00	11.50	1	2,078	0.05%
2023/11/08	0	0.00	4.6	11.55	11.60	-4.6	2,109	-0.22%
2023/11/07	4	11.60	0	0.00	11.55	4	2,111	0.19%
2023/11/06	0	0.00	0.5	11.65	11.65	-0.5	2,107	-0.02%
2023/11/03	2.1	11.65	4	11.60	11.60	-1.9	2,105	-0.09%
2023/11/02	0	0.00	2	11.70	11.70	-2	2,122	-0.09%
2023/11/01	0	0.00	1	11.45	11.55	-1	2,083	-0.05%
2023/10/31	2	11.50	2	11.50	11.50	0	2,081	0.00%
2023/10/30	0	11.55	3	11.50	11.50	-3	2,149	-0.14%
2023/10/27	3.5	11.59	0	0.00	11.55	3.5	2,187	0.16%
2023/10/26	2.2	11.58	0.4	11.65	11.55	1.8	2,273	0.08%
2023/10/25	2.2	11.61	0	0.00	11.60	2.2	2,299	0.10%
2023/10/24	3.5	11.65	2	11.70	11.70	1.5	2,378	0.06%
2023/10/23	1	11.65	0	0.00	11.60	1	2,442	0.04%
2023/10/20	3	11.63	0	0.00	11.60	3	2,464	0.12%
2023/10/19	1	11.65	0	0.00	11.70	1	2,505	0.04%
2023/10/17	0.1	11.75	0	0.00	11.75	0.1	2,545	0.00%
2023/10/16	0.1	11.81	0	0.00	11.80	0.1	2,615	0.01%
2023/10/12	1	11.80	0	0.00	11.90	1	2,778	0.04%
2023/10/11	0.2	11.71	56	11.71	11.85	-55.8	2,801	-1.99%
2023/10/06	0.4	11.75	0	0.00	11.70	0.4	2,987	0.01%
2023/10/05	6	11.65	0.5	11.65	11.65	5.5	3,023	0.18%
2023/10/04	9	11.60	3	11.60	11.65	6	3,062	0.20%
2023/10/03	1	11.65	1	11.70	11.70	0	3,099	0.00%
2023/10/02	0.8	11.70	3	11.65	11.65	-2.2	3,139	-0.07%
2023/09/27	1	11.60	1	11.65	11.60	0	3,323	0.00%
2023/09/26	0.3	11.70	0	0.00	11.60	0.3	3,348	0.01%
2023/09/25	2	11.80	2	11.75	11.75	0	3,315	0.00%
2023/09/22	11	11.74	1.1	11.70	11.70	9.9	3,335	0.30%
2023/09/20	6	11.80	0	0.00	11.75	6	3,321	0.18%
2023/09/19	1.2	11.80	0	0.00	11.80	1.2	3,339	0.04%
2023/09/18	0	0.00	7	11.85	11.85	-7	3,422	-0.20%
2023/09/15	0	0.00	0.5	11.80	11.85	-0.5	3,524	-0.01%
2023/09/13	0	0.00	4	11.80	11.75	-4	3,354	-0.12%
2023/09/12	1	11.70	0	0.00	11.85	1	3,383	0.03%
2023/09/11	0	0.00	0	11.80	11.70	0	3,373	0.00%
2023/09/08	0	0.00	5	11.75	11.80	-5	3,381	-0.15%
2023/09/06	5.9	11.77	0	0.00	11.75	5.9	3,464	0.17%
2023/09/04	7	11.75	10	11.75	11.75	-3	3,528	-0.09%
2023/09/01	41.1	11.80	2	11.85	11.80	39.1	3,644	1.07%
2023/08/31	1	11.80	14	11.80	11.90	-13	3,686	-0.35%
2023/08/30	7	11.86	9.4	11.90	11.85	-2.4	3,762	-0.06%
2023/08/29	3	11.75	0	0.00	11.90	3	3,826	0.08%
2023/08/25	2	11.70	0.3	11.75	11.70	1.7	3,887	0.04%
2023/08/24	0.1	11.80	0	0.00	11.75	0.1	3,883	0.00%
2023/08/22	1	11.80	2	11.70	11.75	-1	3,933	-0.03%
2023/08/18	0	0.00	17.8	11.69	11.70	-17.8	4,031	-0.44%
2023/08/17	5	11.60	20.4	11.65	11.65	-15.4	4,131	-0.37%
2023/08/16	1.1	11.71	0	0.00	11.70	1.1	4,135	0.03%
2023/08/15	5	11.78	0	0.00	11.80	5	4,142	0.12%
2023/08/14	12.2	11.78	0	0.00	11.75	12.2	4,213	0.29%
2023/08/11	0.1	12.00	0.2	12.00	11.95	-0.1	4,230	0.00%
2023/08/10	3	11.95	0.2	12.00	11.95	2.8	4,259	0.07%
2023/08/09	20	11.95	3	12.00	12.00	17	4,286	0.40%
2023/08/08	1	11.95	0	0.00	11.95	1	4,312	0.02%
2023/08/07	28	12.00	0	0.00	12.05	28	4,306	0.65%
2023/08/04	1	11.95	0	0.00	11.95	1	4,313	0.02%
2023/08/02	4.2	12.05	0	0.00	12.00	4.2	4,309	0.10%
2023/08/01	1.1	12.15	160	12.15	12.15	-158.9	4,274	-3.72%	大賣/鉅額交易
2023/07/31	85	12.00	3	12.10	12.00	82	4,240	1.93%
2023/07/28	80	11.95	8	12.00	12.00	72	4,160	1.73%
2023/07/27	4.2	12.02	11.2	12.07	12.00	-7	4,120	-0.17%
2023/07/26	0	0.00	15	12.00	11.95	-15	4,064	-0.37%
2023/07/25	0.2	11.75	0	0.00	11.80	0.2	4,019	0.00%
2023/07/24	31.3	11.65	5	11.70	11.70	26.3	4,009	0.65%
2023/07/21	0.3	11.75	5	11.80	11.75	-4.7	3,974	-0.12%
2023/07/20	3	11.65	1	11.75	11.75	2	3,981	0.05%
2023/07/19	16.3	11.68	10	11.65	11.70	6.3	3,972	0.16%
2023/07/18	3.1	11.74	0	0.00	11.75	3.1	3,934	0.08%
2023/07/17	5.1	11.86	0	0.00	11.85	5.1	3,853	0.13%
2023/07/14	2.1	11.85	3	11.90	11.90	-0.9	3,871	-0.02%
2023/07/13	16.3	11.72	0	0.00	11.85	16.3	3,881	0.42%
2023/07/12	16.2	11.80	3.1	11.75	11.80	13.2	3,689	0.36%
2023/07/11	1.3	11.81	2.7	11.85	11.85	-1.4	3,676	-0.04%
2023/07/10	25.1	11.76	0	0.00	11.75	25.1	3,662	0.68%
2023/07/07	9.4	11.76	1	11.75	11.80	8.4	3,636	0.23%
2023/07/06	19.1	11.79	10	11.75	11.85	9.1	3,630	0.25%
2023/07/05	25.1	11.92	0	0.00	11.90	25.1	3,604	0.70%
2023/07/04	2.2	12.03	0	0.00	11.95	2.2	3,584	0.06%
2023/07/03	0.4	12.06	1	12.10	12.10	-0.6	3,633	-0.02%
2023/06/30	1.5	12.05	0	0.00	12.05	1.5	3,789	0.04%
2023/06/29	0.1	12.05	1	12.05	12.05	-0.9	4,095	-0.02%
2023/06/28	0.1	12.00	2	11.95	12.00	-1.9	4,305	-0.04%
2023/06/27	1.2	11.96	1	11.95	12.00	0.2	4,393	0.00%
2023/06/26	4.1	11.97	0	0.00	12.00	4.1	4,569	0.09%
2023/06/21	16.9	12.02	2	12.05	12.00	14.9	4,730	0.31%
2023/06/20	2.1	12.08	0	0.00	12.05	2.1	5,161	0.04%
2023/06/19	12.1	12.14	0	0.00	12.10	12.1	5,524	0.22%
2023/06/16	0	0.00	0.4	12.15	12.15	-0.4	5,851	-0.01%
2023/06/15	2	12.15	4.2	12.18	12.15	-2.2	6,028	-0.04%
2023/06/14	6	12.20	0	0.00	12.20	6	6,384	0.09%
2023/06/13	3.2	12.18	1	12.15	12.15	2.2	6,587	0.03%
2023/06/12	16	12.12	1.1	12.15	12.10	14.9	6,893	0.22%
2023/06/09	10	12.18	0	0.00	12.20	10	7,311	0.14%
2023/06/08	134	12.12	0	0.00	12.10	134	7,398	1.81%	大買/鉅額交易
2023/06/07	14	12.23	0	0.00	12.20	14	7,429	0.19%
2023/06/06	0.5	12.30	0	0.00	12.25	0.5	7,369	0.01%
2023/06/05	32.3	12.32	0	0.00	12.25	32.3	7,415	0.44%
2023/06/02	0	0.00	0	12.45	12.35	0	7,461	0.00%
2023/05/30	0.4	12.57	0	0.00	12.60	0.4	7,418	0.01%
2023/05/29	10.1	12.55	0	0.00	12.60	10.1	7,442	0.14%
2023/05/26	2	12.55	2	12.50	12.55	0	7,425	0.00%
2023/05/25	0	0.00	8	12.61	12.65	-8	7,425	-0.11%
2023/05/24	2	12.55	0	0.00	12.65	2	7,472	0.03%
2023/05/23	6	12.54	5	12.60	12.55	1	7,451	0.01%
2023/05/19	0.4	12.40	0	0.00	12.40	0.4	7,393	0.01%
2023/05/18	0	0.00	0.8	12.40	12.50	-0.8	7,385	-0.01%
2023/05/17	2	12.33	2.2	12.22	12.40	-0.2	7,342	0.00%
2023/05/16	0.1	12.10	44	12.10	12.15	-43.9	7,320	-0.60%
2023/05/15	4.1	11.95	2	12.00	12.00	2.1	7,343	0.03%
2023/05/12	101.4	12.02	0	0.00	12.05	101.4	7,390	1.37%	大買/鉅額交易
2023/05/11	2.1	12.15	0	0.00	12.10	2.1	7,397	0.03%
2023/05/09	1	12.15	0	0.00	12.15	1	7,526	0.01%
2023/05/08	1.4	12.16	3.4	12.21	12.20	-2	7,628	-0.03%
2023/05/05	2	12.25	0	0.00	12.30	2	7,783	0.03%
2023/05/04	1	12.20	3	12.25	12.25	-2	7,940	-0.03%
2023/05/03	2	12.25	0	0.00	12.25	2	8,020	0.02%
2023/05/02	3	12.28	5	12.27	12.25	-2	8,154	-0.02%
2023/04/28	2	12.30	0	0.00	12.35	2	8,307	0.02%
2023/04/27	0.5	12.25	20	12.23	12.25	-19.5	8,375	-0.23%
2023/04/26	40	12.23	2	12.28	12.30	38	8,592	0.44%
2023/04/24	0	0.00	1	12.35	12.35	-1	8,985	-0.01%
2023/04/21	0	0.00	3	12.30	12.30	-3	9,066	-0.03%
2023/04/20	10	12.35	1	12.35	12.40	9	9,095	0.10%
2023/04/19	1	12.40	0	0.00	12.35	1	9,149	0.01%
2023/04/18	0	0.00	2	12.55	12.60	-2	9,120	-0.02%
2023/04/14	0	0.00	3.2	12.45	12.50	-3.2	9,108	-0.03%
2023/04/13	0	0.00	1	12.40	12.45	-1	9,157	-0.01%
2023/04/11	2	12.40	3.1	12.35	12.40	-1.1	9,609	-0.01%
2023/04/10	11	12.20	10	12.25	12.25	1	9,634	0.01%
2023/04/07	26.2	12.23	10.2	12.25	12.25	16	9,610	0.17%
2023/03/31	22.1	12.36	109	12.35	12.35	-86.9	9,500	-0.91%	大賣/
2023/03/30	14.7	12.53	100	12.45	12.45	-85.3	9,355	-0.91%
2023/03/29	6	13.25	0.5	13.25	13.20	5.5	9,073	0.06%
2023/03/28	0.5	12.85	4	12.99	13.05	-3.5	9,044	-0.04%
2023/03/27	12.5	12.94	51	12.87	12.90	-38.5	9,102	-0.42%
2023/03/24	1	13.35	48	13.31	13.30	-47	9,028	-0.52%
2023/03/23	3	13.70	47	13.43	13.70	-44	8,877	-0.50%
2023/03/22	2	13.22	11.8	13.25	13.30	-9.8	8,434	-0.12%
2023/03/21	0.2	12.90	22	12.93	13.00	-21.8	8,195	-0.27%
2023/03/20	10.2	12.26	11	12.29	12.50	-0.8	8,163	-0.01%
2023/03/17	3.5	11.87	7.2	11.81	12.15	-3.7	8,039	-0.05%
2023/03/16	28.1	11.65	20	11.55	11.70	8.1	7,762	0.10%
2023/03/15	17.6	11.89	3.5	11.91	11.90	14.1	7,704	0.18%
2023/03/14	35.4	12.33	2	12.40	12.25	33.4	7,476	0.45%
2023/03/13	44.3	13.00	9	13.06	13.20	35.3	7,352	0.48%
2023/03/10	0.1	13.10	12	13.11	13.15	-11.9	7,365	-0.16%
2023/03/09	0.5	13.20	10.9	13.20	13.15	-10.4	7,395	-0.14%
2023/03/08	2	13.08	10	13.10	13.15	-8	7,445	-0.11%
2023/03/07	20.6	13.10	4	13.10	13.10	16.6	7,463	0.22%
2023/03/06	0	0.00	0.5	12.80	12.80	-0.5	7,445	-0.01%
2023/03/03	1	12.60	3	12.58	12.60	-2	7,458	-0.03%
2023/03/02	0	0.00	10	12.60	12.60	-10	7,567	-0.13%
2023/03/01	1.5	12.55	0	0.00	12.60	1.5	7,774	0.02%
2023/02/24	2	12.60	0.5	12.55	12.60	1.5	8,027	0.02%
2023/02/23	1	12.60	10.8	12.55	12.60	-9.8	8,051	-0.12%
2023/02/22	85.1	12.41	34	12.43	12.50	51.1	8,118	0.63%
2023/02/21	3	12.70	0	0.00	12.70	3	8,077	0.04%
2023/02/20	2	12.70	0	0.00	12.70	2	8,199	0.02%
2023/02/17	10	12.74	2	12.70	12.75	8	8,356	0.10%
2023/02/16	1.4	12.66	0	0.00	12.60	1.4	8,399	0.02%
2023/02/15	1	12.70	0	0.00	12.65	1	8,446	0.01%
2023/02/14	22	12.68	0	0.00	12.75	22	8,562	0.26%
2023/02/13	0	0.00	1	12.55	12.60	-1	8,586	-0.01%
2023/02/10	21	12.65	0	0.00	12.65	21	8,610	0.24%
2023/02/08	1.1	12.71	0	0.00	12.75	1.1	8,620	0.01%
2023/02/07	1	12.90	21	12.90	12.85	-20	8,601	-0.23%
2023/02/06	51	12.97	6.6	13.00	13.00	44.4	8,599	0.52%
2023/02/03	0	0.00	32.1	13.11	13.15	-32.1	8,607	-0.37%
2023/02/02	8	12.86	3.7	12.99	13.05	4.3	8,481	0.05%
2023/02/01	0	0.00	7	12.58	12.65	-7	8,455	-0.08%
2023/01/31	2	12.60	1.3	12.60	12.60	0.7	8,469	0.01%
2023/01/30	0.1	12.30	6.1	12.30	12.35	-6	8,364	-0.07%
2023/01/17	0	0.00	50.2	12.25	12.20	-50.2	8,211	-0.61%
2023/01/16	1	12.35	9	12.33	12.20	-8	8,146	-0.10%
2023/01/13	3.2	12.15	100	12.11	12.15	-96.8	7,950	-1.22%
2023/01/12	21	11.74	14	11.87	11.90	7	7,808	0.09%
2023/01/11	1	11.65	14.1	11.66	11.70	-13.1	7,688	-0.17%
2023/01/10	2	11.65	0	0.00	11.65	2	7,619	0.03%
2023/01/09	0.1	11.60	3	11.60	11.60	-3	7,590	-0.04%
2023/01/06	11.1	11.55	1.1	11.45	11.55	10	7,541	0.13%
2023/01/04	55	11.35	1	11.35	11.35	54	7,529	0.72%
2022/12/30	4	11.20	5	11.31	11.30	-1	7,540	-0.01%
2022/12/29	0.2	11.35	0.2	11.35	11.35	0	7,054	0.00%
2022/12/28	1	11.40	0.2	11.45	11.40	0.8	7,040	0.01%
2022/12/27	0	0.00	3	11.45	11.45	-3	6,994	-0.04%
2022/12/26	0.5	11.40	1	11.45	11.40	-0.5	6,970	-0.01%
2022/12/23	4	11.35	0	0.00	11.35	4	7,013	0.06%
2022/12/21	1	11.30	3	11.25	11.25	-2	7,179	-0.03%
2022/12/20	3.4	11.26	2	11.30	11.25	1.4	7,188	0.02%
2022/12/19	1.5	11.40	1.3	11.47	11.35	0.3	7,014	0.00%
2022/12/16	2	11.40	7	11.40	11.45	-5	6,868	-0.07%
2022/12/15	7	11.47	10	11.50	11.45	-3	6,776	-0.04%
2022/12/14	27.2	11.40	11	11.45	11.50	16.2	6,724	0.24%
2022/12/13	0.7	11.40	33	11.40	11.40	-32.3	6,642	-0.49%
2022/12/12	11.1	11.35	29.2	11.37	11.40	-18.1	6,517	-0.28%
2022/12/08	1	11.40	0	0.00	11.45	1	6,309	0.02%
2022/12/07	1	11.35	0	0.00	11.40	1	6,220	0.02%
2022/12/05	19.2	11.23	16	11.35	11.40	3.2	5,967	0.05%
2022/12/02	9	11.37	0	0.00	11.35	9	5,653	0.16%
2022/12/01	3	11.70	3	11.67	11.50	0	5,579	0.00%
2022/11/30	0	0.00	2	11.40	11.50	-2	5,478	-0.04%
2022/11/29	2.1	11.40	0	0.00	11.45	2.1	5,364	0.04%
2022/11/28	3	11.42	0	0.00	11.45	3	5,250	0.06%
2022/11/25	1	11.60	0	0.00	11.60	1	5,130	0.02%
2022/11/24	22	11.71	51	11.65	11.70	-29	5,046	-0.57%
2022/11/23	11	11.75	0	0.00	11.80	11	4,947	0.22%
2022/11/22	4	11.19	39	11.42	11.65	-35	4,782	-0.73%
2022/11/18	0	0.00	3	11.20	11.20	-3	4,548	-0.07%
2022/11/17	2	11.10	1	11.05	11.15	1	4,498	0.02%
2022/11/16	22.3	11.15	0	0.00	11.05	22.3	4,444	0.50%
2022/11/15	63	11.24	40	11.23	11.35	23	4,306	0.53%
2022/11/14	4	11.30	0.4	11.35	11.30	3.6	4,141	0.09%
2022/11/11	3	11.35	60	11.35	11.35	-57	4,040	-1.41%
2022/11/10	10	11.30	0	0.00	11.25	10	3,963	0.25%
2022/11/09	2	11.43	0	0.00	11.45	2	3,826	0.05%
2022/11/08	2	11.30	41.6	11.31	11.35	-39.6	3,777	-1.05%
2022/11/03	20	11.05	0	0.00	11.10	20	3,638	0.55%
2022/11/02	0.8	11.10	5	11.15	11.15	-4.2	3,593	-0.12%
2022/11/01	21	11.00	1.1	11.00	11.05	19.9	3,528	0.56%
2022/10/31	5	11.00	0	0.00	11.10	5	3,436	0.15%
2022/10/28	19.1	11.03	0	0.00	11.00	19.1	3,385	0.57%
2022/10/27	16	11.21	6	11.33	11.20	10	3,253	0.31%
2022/10/26	3	11.18	0	0.00	11.25	3	3,169	0.09%
2022/10/24	1.7	11.25	0	0.00	11.25	1.7	3,199	0.05%
2022/10/21	1	11.30	1	11.30	11.35	0	3,190	0.00%
2022/10/20	5.9	10.96	0	0.00	11.30	5.9	3,167	0.19%
2022/10/19	3	11.20	6.6	11.30	11.30	-3.6	3,012	-0.12%
2022/10/18	0.2	11.25	0	0.00	11.40	0.2	2,993	0.01%
2022/10/17	0.3	11.20	2	11.08	11.30	-1.7	2,981	-0.06%
2022/10/14	2.3	11.36	0	0.00	11.40	2.3	2,951	0.08%
2022/10/13	3	11.24	1	11.45	11.45	2	2,951	0.07%
2022/10/12	2.2	11.31	10	11.30	11.45	-7.8	2,928	-0.27%
2022/10/11	2.1	11.26	0	0.00	11.45	2.1	2,929	0.07%
2022/10/07	15	11.65	0	0.00	11.65	15	2,883	0.52%
2022/10/06	21	11.80	2.8	11.86	11.85	18.2	2,886	0.63%
2022/10/05	0	0.00	2	11.85	11.80	-2	2,941	-0.07%
2022/10/04	10	11.70	0	0.00	11.75	10	3,022	0.33%
2022/10/03	0	0.00	10	11.60	11.65	-10	3,042	-0.33%
2022/09/30	4.8	11.34	113.5	11.20	11.55	-108.7	3,032	-3.58%	大賣/鉅額交易
2022/09/29	16.5	11.39	2	11.35	11.45	14.5	2,984	0.48%
2022/09/28	28.8	11.71	4	11.64	11.60	24.8	2,933	0.85%
2022/09/27	15.2	12.07	13.7	12.13	12.05	1.5	2,856	0.05%
2022/09/26	3	12.22	0	0.00	12.20	3	2,900	0.10%
2022/09/22	4	12.40	0	0.00	12.45	4	3,024	0.13%
2022/09/21	7.7	12.60	0	0.00	12.55	7.7	3,122	0.25%
2022/09/20	0	0.00	0.1	12.70	12.70	-0.1	3,178	0.00%
2022/09/16	1	12.70	0	0.00	12.70	1	3,310	0.03%
2022/09/15	1.2	12.86	0	0.00	12.95	1.2	3,159	0.04%
2022/09/14	0.2	12.93	0	0.00	12.85	0.2	3,202	0.01%
2022/09/12	1	12.80	0	0.00	12.90	1	3,264	0.03%
2022/09/08	0.3	12.90	0	0.00	12.90	0.3	3,564	0.01%
2022/09/07	9.7	12.81	0	0.00	12.85	9.7	3,611	0.27%
2022/09/05	0.1	13.20	0.2	13.15	13.15	-0.1	3,782	0.00%
2022/09/02	0	0.00	1	13.20	13.20	-1	3,854	-0.03%
2022/09/01	1.1	13.20	0	0.00	13.20	1.1	3,863	0.03%
2022/08/31	5	13.15	1	13.30	13.35	4	3,866	0.10%
2022/08/30	1	13.15	0	0.00	13.10	1	3,891	0.03%
2022/08/29	3	13.17	0	0.00	13.15	3	3,872	0.08%
2022/08/26	0.1	13.35	9	13.30	13.20	-8.9	3,826	-0.23%
2022/08/25	4.1	13.23	0	0.00	13.20	4.1	3,776	0.11%
2022/08/24	2.3	13.33	0	0.00	13.30	2.3	3,774	0.06%
2022/08/23	3	13.40	0	0.00	13.35	3	3,752	0.08%
2022/08/22	1.3	13.51	0	0.00	13.55	1.3	3,754	0.03%
2022/08/19	1.2	13.52	0	0.00	13.55	1.2	3,746	0.03%
2022/08/17	1	13.70	0	0.00	13.65	1	3,747	0.03%
2022/08/16	3.2	13.55	0	0.00	13.70	3.2	3,758	0.08%
2022/08/15	1.1	13.70	2	13.70	13.65	-0.9	3,751	-0.02%
2022/08/12	1.1	13.71	0	0.00	13.75	1.1	3,750	0.03%
2022/08/10	8.2	13.45	0	0.00	13.45	8.2	3,773	0.22%
2022/08/09	2	13.25	0	0.00	13.20	2	3,765	0.05%
2022/08/08	3.1	13.10	0	0.00	13.15	3.1	3,780	0.08%
2022/08/05	0.1	13.25	0	0.00	13.20	0.1	3,834	0.00%
2022/08/04	3.1	13.20	1	13.10	13.30	2.1	3,916	0.05%
2022/08/03	0.1	13.30	10	13.30	13.30	-9.9	3,941	-0.25%
2022/08/02	1.1	13.35	1	13.35	13.35	0.1	4,008	0.00%
2022/08/01	1	13.35	0	0.00	13.55	1	4,068	0.02%
2022/07/29	1	13.95	5	14.05	14.10	-4	4,091	-0.10%
2022/07/26	4	13.68	10.1	13.70	13.60	-6.1	4,060	-0.15%
2022/07/25	2	13.65	0	0.00	13.65	2	4,076	0.05%
2022/07/22	11	13.26	0	0.00	13.45	11	4,110	0.27%
2022/07/20	3	13.25	0	0.00	13.15	3	4,242	0.07%
2022/07/19	11.1	12.82	0	0.00	13.10	11.1	4,326	0.26%
2022/07/18	3.9	12.82	0	0.00	12.80	3.9	4,336	0.09%
2022/07/15	2.2	12.56	0	0.00	12.60	2.2	4,334	0.05%
2022/07/14	2.1	12.80	0	0.00	12.85	2.1	4,339	0.05%
2022/07/13	4.2	12.95	5	12.90	12.85	-0.8	4,365	-0.02%
2022/07/12	12.9	12.82	0	0.00	12.80	12.9	4,407	0.29%
2022/07/11	0.7	13.34	0	0.00	13.30	0.7	4,356	0.01%
2022/07/08	1.2	13.67	0	0.00	13.60	1.2	4,390	0.03%
2022/07/07	0.1	13.40	0	0.00	13.50	0.1	4,461	0.00%
2022/07/06	2.1	13.43	0.8	13.49	13.30	1.3	4,529	0.03%
2022/07/05	10	13.80	0	0.00	13.75	10	4,785	0.21%
2022/07/04	15.1	13.60	0	0.00	13.60	15.1	4,827	0.31%
2022/07/01	5.2	14.14	0	0.00	14.05	5.2	4,968	0.10%
2022/06/30	2.7	14.55	0	0.00	14.55	2.7	5,074	0.05%
2022/06/29	10.6	14.72	0	0.00	14.80	10.6	5,078	0.21%
2022/06/28	4	15.74	0	0.00	15.75	4	5,124	0.08%
2022/06/27	8.1	15.79	0	0.00	15.80	8.1	5,114	0.16%
2022/06/24	7	15.69	0	0.00	15.75	7	5,072	0.14%
2022/06/23	3	15.58	1	15.75	15.65	2	5,078	0.04%
2022/06/22	6	15.60	0	0.00	15.65	6	5,096	0.12%
2022/06/20	1	15.75	2	15.70	15.60	-1	5,209	-0.02%
2022/06/17	12	15.80	7	15.90	15.75	5	5,201	0.10%
2022/06/15	0	0.00	17.2	16.02	16.05	-17.2	5,055	-0.34%
2022/06/14	2	15.80	2	15.60	15.85	0	5,074	0.00%
2022/06/13	3.1	15.60	7	15.55	15.50	-3.9	5,047	-0.08%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	2	15.60	0	0.00	15.65	2	5,310	0.04%
2022/06/07	1.1	15.55	3	15.53	15.50	-1.9	5,352	-0.04%
2022/06/02	2	15.43	0	0.00	15.45	2	5,788	0.03%
2022/06/01	1	15.50	0	0.00	15.50	1	5,911	0.02%
2022/05/31	1	15.60	10	15.60	15.60	-9	5,889	-0.15%
2022/05/30	0	0.00	3	15.63	15.65	-3	5,884	-0.05%
2022/05/27	0.1	15.40	1	15.40	15.40	-0.9	5,887	-0.02%
2022/05/26	1	15.30	0	0.00	15.30	1	5,909	0.02%
2022/05/24	3	15.40	0	0.00	15.40	3	6,039	0.05%
2022/05/20	13.3	15.47	0	0.00	15.45	13.3	6,085	0.22%
2022/05/19	10.7	15.60	0	0.00	15.50	10.7	6,120	0.17%
2022/05/17	0	0.00	2	15.58	15.60	-2	6,169	-0.03%
2022/05/16	8	15.30	0	0.00	15.40	8	6,177	0.13%
2022/05/13	0.4	15.25	12.7	15.29	15.30	-12.3	6,179	-0.20%
2022/05/12	8	15.38	2	15.35	15.15	6	6,249	0.10%
2022/05/10	1.1	15.54	1	15.65	15.65	0.1	6,207	0.00%
2022/05/09	13	15.62	0	0.00	15.60	13	6,207	0.21%
2022/05/06	1.2	15.86	0	0.00	15.85	1.2	6,209	0.02%
2022/05/04	0	0.00	1	15.95	15.95	-1	6,276	-0.02%
2022/05/03	1	16.00	1	16.00	16.00	0	6,291	0.00%
2022/04/29	1	16.05	0	0.00	16.05	1	6,369	0.02%
2022/04/28	5	15.90	1.6	15.97	16.05	3.4	6,439	0.05%
2022/04/27	1.1	15.95	0	0.00	15.95	1.1	6,440	0.02%
2022/04/26	1	16.05	3	16.05	16.00	-2	6,411	-0.03%
2022/04/25	3	15.97	75	15.95	16.00	-72	6,404	-1.12%
2022/04/22	1.9	16.17	1	16.20	16.20	0.9	6,333	0.01%
2022/04/21	1	16.15	0.2	16.20	16.15	0.8	6,434	0.01%
2022/04/20	6	16.04	1	16.10	16.10	5	6,593	0.08%
2022/04/19	3	16.13	5.4	16.15	16.10	-2.4	6,729	-0.04%
2022/04/18	12	16.01	0	0.00	16.05	12	6,782	0.18%
2022/04/15	4	16.21	23	16.25	16.20	-19	6,705	-0.28%
2022/04/14	17	16.26	0	0.00	16.25	17	6,730	0.25%
2022/04/13	3	16.30	120.1	16.25	16.40	-117.1	6,677	-1.75%	大賣/鉅額交易
2022/04/12	7.3	16.32	0	0.00	16.40	7.3	6,615	0.11%
2022/04/11	28	16.56	0	0.00	16.50	28	6,526	0.43%
2022/04/08	2.1	17.02	5	17.05	17.10	-2.9	6,232	-0.05%
2022/04/07	17.1	17.12	2	17.00	16.90	15.1	6,245	0.24%
2022/04/06	68.2	17.24	10	17.18	17.20	58.2	6,050	0.96%
2022/04/01	3.2	16.84	0	0.00	16.90	3.2	5,936	0.05%
2022/03/31	0	0.00	10	16.76	16.75	-10	5,868	-0.17%
2022/03/30	0.1	16.55	14	16.55	16.55	-13.9	5,717	-0.24%
2022/03/29	0	16.45	3	16.40	16.50	-3	5,661	-0.05%
2022/03/28	11	16.36	10	16.45	16.40	1	5,615	0.02%
2022/03/25	3	16.42	0.5	16.45	16.45	2.5	5,570	0.04%
2022/03/24	2	16.45	5	16.50	16.50	-3	5,559	-0.05%
2022/03/23	2.6	16.42	2.1	16.45	16.50	0.5	5,605	0.01%
2022/03/22	5.1	16.30	0	0.00	16.35	5.1	5,503	0.09%
2022/03/21	7	16.35	2.2	16.33	16.35	4.8	5,486	0.09%
2022/03/18	7	16.30	3	16.37	16.30	4	5,434	0.07%
2022/03/17	0.3	16.05	0	0.00	16.10	0.3	5,347	0.01%
2022/03/16	13.1	15.86	0	0.00	15.90	13.1	5,266	0.25%
2022/03/15	20.1	15.65	0	0.00	15.85	20.1	5,188	0.39%
2022/03/14	0	0.00	0.6	15.10	15.05	-0.6	4,952	-0.01%
2022/03/11	1	14.95	0	0.00	14.90	1	4,961	0.02%
2022/03/10	12.8	14.94	15	14.99	15.00	-2.2	4,963	-0.04%
2022/03/09	9.5	14.80	12	14.78	14.80	-2.5	4,907	-0.05%
2022/03/08	20.8	15.18	0	0.00	15.05	20.8	4,722	0.44%
2022/03/07	11	15.68	2	15.70	15.65	9	4,507	0.20%
2022/03/04	0	0.00	5	15.90	15.85	-5	4,430	-0.11%
2022/03/03	6	15.90	0	0.00	15.95	6	4,464	0.13%
2022/03/02	0	0.00	5.1	15.89	15.90	-5.1	4,482	-0.11%
2022/03/01	0	0.00	7	15.90	15.90	-7	4,497	-0.16%
2022/02/25	2.3	15.83	5.2	15.85	15.80	-3	4,541	-0.07%
2022/02/24	22	15.89	3	15.90	15.85	19	4,502	0.42%
2022/02/23	1	15.95	5	15.95	15.95	-4	4,437	-0.09%
2022/02/22	5	15.95	0	0.00	15.95	5	4,507	0.11%
2022/02/21	1	16.00	1	16.00	16.05	0	4,685	0.00%
2022/02/17	4	16.00	0	0.00	16.00	4	4,797	0.08%
2022/02/16	1.3	16.01	6.2	16.05	16.00	-5	4,830	-0.10%
2022/02/14	25	15.99	0	0.00	16.05	25	4,893	0.51%
2022/02/11	1	16.10	7.6	16.15	16.15	-6.6	4,788	-0.14%
2022/02/09	5.4	16.18	0	0.00	16.20	5.4	4,772	0.11%
2022/02/08	6	16.13	1	16.15	16.15	5	4,727	0.11%
2022/02/07	1	16.05	1	15.95	16.05	0	4,660	0.00%
2022/01/26	0	0.00	6	15.93	15.95	-6	4,572	-0.13%
2022/01/25	3	15.90	0	0.00	15.90	3	4,555	0.07%
2022/01/24	2	15.80	0	0.00	15.95	2	4,533	0.04%
2022/01/21	4	16.04	1	16.05	16.00	3	4,447	0.07%
2022/01/20	0	0.00	3	16.15	16.15	-3	4,347	-0.07%
2022/01/19	0.1	16.20	0	0.00	16.20	0.1	4,321	0.00%
2022/01/18	0	0.00	3.3	16.25	16.25	-3.3	4,274	-0.08%
2022/01/17	19	16.24	6	16.25	16.20	13	4,236	0.31%
2022/01/14	40	16.31	17.2	16.25	16.30	22.8	4,205	0.54%
2022/01/13	12	16.35	5	16.33	16.35	7	4,182	0.17%
2022/01/12	7.3	16.19	2	16.25	16.15	5.3	4,056	0.13%
2022/01/11	7	15.96	2	16.03	15.95	5	3,918	0.13%
2022/01/10	0	0.00	2	15.95	15.95	-2	3,903	-0.05%
2022/01/07	4.1	15.91	2	15.90	15.90	2.1	4,037	0.05%
2022/01/06	2	15.90	0	0.00	15.90	2	4,006	0.05%
2022/01/05	5.8	15.91	0	0.00	15.90	5.8	4,013	0.14%
2022/01/04	5	15.95	0.2	16.00	15.95	4.8	4,036	0.12%
2022/01/03	3	16.05	0	0.00	15.95	3	4,067	0.07%
2021/12/29	4	15.98	0	0.00	15.95	4	4,119	0.10%
2021/12/28	2.1	15.80	0	0.00	15.90	2.1	4,114	0.05%
2021/12/27	5.3	15.85	0	0.00	15.85	5.3	4,128	0.13%
2021/12/23	1	15.80	10	15.80	15.85	-9	4,229	-0.21%
2021/12/22	0	0.00	1	15.85	15.80	-1	4,254	-0.02%
2021/12/21	3	15.82	0	0.00	15.80	3	4,287	0.07%
2021/12/20	8	15.80	0	0.00	15.80	8	4,292	0.19%
2021/12/17	2	15.88	0	0.00	15.85	2	4,251	0.05%
2021/12/16	16.3	15.92	1	15.95	15.85	15.3	4,225	0.36%
2021/12/15	0	0.00	10	15.95	15.90	-10	4,212	-0.24%
2021/12/14	4	15.99	0	0.00	15.95	4	4,220	0.09%
2021/12/13	18	16.04	8.3	16.05	16.05	9.7	4,229	0.23%
2021/12/10	21.2	16.00	0	0.00	16.00	21.2	4,172	0.51%
2021/12/08	2	15.88	1	15.85	15.90	1	4,185	0.02%
2021/12/07	8.8	15.81	16	15.85	15.90	-7.2	4,153	-0.17%
2021/12/06	6	15.85	0	15.95	15.85	6	4,195	0.14%
2021/12/03	3	15.93	0	0.00	15.90	3	4,177	0.07%
2021/12/02	3	15.85	0	0.00	15.90	3	4,189	0.07%
2021/12/01	7	15.90	0	0.00	15.90	7	4,196	0.17%
2021/11/30	1	15.80	0	0.00	16.00	1	4,212	0.02%
2021/11/29	0	0.00	2	15.70	15.85	-2	4,198	-0.05%
2021/11/26	1	16.05	0	0.00	16.00	1	4,165	0.02%
2021/11/24	0	0.00	1	16.20	16.20	-1	4,139	-0.02%
2021/11/23	1	16.00	3	16.00	16.00	-2	4,080	-0.05%
2021/11/22	5	16.09	0	0.00	16.10	5	4,063	0.12%
2021/11/19	9.2	16.15	28	16.29	16.15	-18.8	4,034	-0.47%
2021/11/18	6	16.25	25.7	16.27	16.40	-19.7	3,946	-0.50%
2021/11/17	22.5	15.99	10	15.94	16.00	12.5	3,741	0.33%
2021/11/16	1	15.75	0.1	15.85	15.85	0.9	3,597	0.02%
2021/11/15	12.4	15.78	31	15.80	15.80	-18.6	3,607	-0.51%
2021/11/12	0	0.00	2.3	15.81	15.85	-2.3	3,550	-0.07%
2021/11/11	1	15.75	5.4	15.71	15.75	-4.4	3,563	-0.12%
2021/11/10	0.7	15.85	1	15.70	15.75	-0.4	3,542	-0.01%
2021/11/09	2	15.70	0	0.00	15.75	2	3,524	0.06%
2021/11/08	2	15.75	0	0.00	15.75	2	3,523	0.06%
2021/11/05	0.6	15.85	0	0.00	15.80	0.6	3,492	0.02%
2021/11/04	0	15.90	50	15.80	15.85	-50	3,492	-1.43%
2021/11/03	6	15.85	0	0.00	15.85	6	3,491	0.17%
2021/11/02	6	15.80	0	0.00	15.85	6	3,497	0.17%
2021/11/01	1	15.85	0	0.00	15.85	1	3,490	0.03%
2021/10/29	1	15.85	0	0.00	15.90	1	3,493	0.03%
2021/10/27	1	15.90	0	0.00	15.90	1	3,538	0.03%
2021/10/26	52	15.95	0	0.00	15.95	52	3,561	1.46%
2021/10/25	2	15.90	0	0.00	15.95	2	3,639	0.05%
2021/10/22	1	15.85	0	0.00	15.90	1	3,863	0.03%
2021/10/21	0	0.00	10	15.95	15.80	-10	4,091	-0.24%
2021/10/18	0	0.00	2	16.10	16.05	-2	4,183	-0.05%
2021/10/15	1.1	15.96	1	16.00	15.95	0.1	4,172	0.00%
2021/10/13	6	15.55	1	15.60	15.55	5	4,113	0.12%
2021/10/12	10	15.50	0	0.00	15.55	10	4,197	0.24%
2021/10/08	5	15.58	0	0.00	15.55	5	4,280	0.12%
2021/10/07	2	15.55	0	0.00	15.55	2	4,296	0.05%
2021/10/06	7.3	15.50	5.2	15.50	15.45	2.1	4,319	0.05%
2021/10/05	0	0.00	2	15.85	15.90	-2	4,348	-0.05%
2021/10/04	5	15.90	0	0.00	16.00	5	4,300	0.12%
2021/10/01	5.1	15.88	13	15.90	15.95	-7.9	4,371	-0.18%
2021/09/30	0	0.00	3	16.05	16.15	-3	4,310	-0.07%
2021/09/29	9	15.91	0	0.00	15.95	9	4,248	0.21%
2021/09/28	17	16.01	0	0.00	16.00	17	4,223	0.40%
2021/09/24	3.5	15.86	5	15.90	15.85	-1.5	4,172	-0.04%
2021/09/23	2	15.78	0	0.00	15.75	2	4,190	0.05%
2021/09/22	3	15.68	3	15.65	15.70	0	4,215	0.00%
2021/09/17	6	15.77	0	0.00	15.80	6	4,162	0.14%
2021/09/16	3	15.82	0	0.00	15.80	3	4,201	0.07%
2021/09/15	6.1	15.85	0	0.00	15.90	6.1	4,193	0.15%
2021/09/13	4.3	15.76	0	0.00	15.85	4.3	4,206	0.10%
2021/09/10	5	15.80	0	0.00	15.80	5	4,219	0.12%
2021/09/09	4	15.79	2	15.80	15.80	2	4,301	0.05%
2021/09/08	14.2	15.83	2	15.85	15.80	12.2	4,329	0.28%
2021/09/07	1	15.95	0	0.00	16.00	1	4,298	0.02%
2021/09/06	3	16.02	6.6	16.05	16.00	-3.6	4,360	-0.08%
2021/09/03	0	0.00	3	16.05	16.10	-3	4,349	-0.07%
2021/09/02	3	16.10	6.1	16.10	16.05	-3.1	4,431	-0.07%
2021/09/01	1	16.30	1.8	16.33	16.30	-0.8	4,557	-0.02%
2021/08/31	1	16.05	0	0.00	16.05	1	4,703	0.02%
2021/08/30	0	0.00	2	16.15	16.20	-2	4,736	-0.04%
2021/08/27	1	16.00	0	0.00	16.05	1	4,742	0.02%
2021/08/26	18	15.98	0	0.00	15.90	18	4,735	0.38%
2021/08/25	0	0.00	4	16.03	16.00	-4	4,771	-0.08%
2021/08/24	0	0.00	0	16.00	16.00	0	4,789	0.00%
2021/08/23	3	15.87	0.1	15.90	15.85	2.9	4,818	0.06%
2021/08/20	0	15.85	0	0.00	15.75	0	4,884	0.00%
2021/08/19	6	15.87	0.3	16.05	15.85	5.7	4,959	0.12%
2021/08/18	3	15.77	0	0.00	16.00	3	4,973	0.06%
2021/08/17	4	15.90	3	15.95	15.85	1	4,977	0.02%
2021/08/16	6	15.99	0	0.00	16.00	6	4,997	0.12%
2021/08/13	1.3	16.28	0	0.00	16.25	1.3	4,996	0.03%
2021/08/12	1	16.40	1	16.35	16.40	0	5,047	0.00%
2021/08/11	1	16.35	0	0.00	16.45	1	5,142	0.02%
2021/08/09	2	16.35	2	16.55	16.45	0	5,612	0.00%
2021/08/06	2	16.40	6	16.40	16.40	-4	5,746	-0.07%
2021/08/05	2	16.38	2	16.35	16.40	0	6,025	0.00%
2021/08/04	0	0.00	3	16.35	16.40	-3	6,690	-0.04%
2021/08/03	0	0.00	1	16.30	16.35	-1	6,922	-0.01%
2021/08/02	0	0.00	0	16.45	16.35	0	7,121	0.00%
2021/07/30	0	0.00	5	16.38	16.45	-5	7,394	-0.07%
2021/07/29	3	16.30	1	16.30	16.35	2	7,496	0.03%
2021/07/28	3	16.13	3	16.37	16.30	0	7,555	0.00%
2021/07/27	12.6	16.54	1.1	16.51	16.40	11.5	7,803	0.15%
2021/07/26	17	17.45	1	17.50	17.45	16	7,769	0.21%
2021/07/23	5	17.49	1.3	17.51	17.50	3.7	7,639	0.05%
2021/07/22	2	17.50	10	17.50	17.55	-8	7,705	-0.10%
2021/07/20	5	17.46	11	17.46	17.50	-6	7,753	-0.08%
2021/07/19	3	17.55	2	17.60	17.65	1	7,812	0.01%
2021/07/16	0.3	17.55	22	17.48	17.55	-21.7	7,918	-0.27%
2021/07/15	14	17.20	11	17.25	17.30	3	7,908	0.04%
2021/07/14	7	17.10	0	0.00	17.10	7	7,912	0.09%
2021/07/13	3	17.15	12	17.06	17.05	-9	8,084	-0.11%
2021/07/12	1.3	16.96	2	17.00	17.00	-0.7	8,148	-0.01%
2021/07/09	1.2	16.71	0	0.00	16.75	1.2	8,179	0.01%
2021/07/08	0	0.00	1	16.80	16.80	-1	8,393	-0.01%
2021/07/07	2	16.48	2	16.45	16.50	0	8,590	0.00%
2021/07/06	11	16.55	1.3	16.55	16.55	9.7	8,910	0.11%
2021/07/05	0	0.00	3.1	16.43	16.50	-3.1	9,005	-0.03%
2021/07/02	1	16.35	3	16.35	16.40	-2	9,102	-0.02%
2021/07/01	7	16.44	2	16.40	16.35	5	9,166	0.05%
2021/06/30	2	16.45	0	0.00	16.50	2	9,306	0.02%
2021/06/29	2	16.40	0.1	16.45	16.45	1.9	9,440	0.02%
2021/06/28	1.2	16.49	0.9	16.50	16.50	0.3	9,625	0.00%
2021/06/25	10	16.45	0	0.00	16.35	10	9,718	0.10%
2021/06/24	2.2	16.30	0	0.00	16.30	2.2	9,813	0.02%
2021/06/23	0	16.35	5	16.30	16.30	-5	9,998	-0.05%
2021/06/22	11	16.16	0	0.00	16.20	11	10,304	0.11%
2021/06/21	20	16.16	10.6	16.15	16.15	9.4	10,653	0.09%
2021/06/18	5	16.25	3	16.32	16.30	2	10,631	0.02%
2021/06/17	6	16.35	0	0.00	16.40	6	10,576	0.06%
2021/06/16	5.3	16.52	0	0.00	16.45	5.3	10,667	0.05%
2021/06/11	3.1	16.38	1	16.40	16.40	2.1	10,684	0.02%
2021/06/10	4	16.20	40	16.24	16.30	-36	10,767	-0.33%
2021/06/09	20	16.45	0	0.00	16.30	20	10,770	0.19%
2021/06/08	27	16.59	0	0.00	16.65	27	10,836	0.25%
2021/06/07	10	16.92	4	17.00	16.90	6	11,068	0.05%
2021/06/03	7	17.11	0	0.00	17.15	7	11,801	0.06%
2021/06/02	0	0.00	5	17.15	17.20	-5	11,834	-0.04%
2021/06/01	4	17.06	8.1	17.13	17.15	-4.1	11,827	-0.03%
2021/05/31	3	17.08	20	17.11	17.10	-17	11,858	-0.14%
2021/05/28	6	17.09	1	17.05	17.10	5	11,903	0.04%
2021/05/27	5	16.65	10	16.85	16.90	-5	11,930	-0.04%
2021/05/26	0	0.00	20	16.78	16.90	-20	11,959	-0.17%
2021/05/25	2.2	16.78	0	0.00	16.80	2.2	12,054	0.02%
2021/05/24	3	16.70	10	16.73	16.75	-7	12,137	-0.06%
2021/05/20	1	16.50	3	16.55	16.70	-2	12,135	-0.02%
2021/05/19	9	16.62	3	16.58	16.65	6	12,094	0.05%
2021/05/18	3	16.48	7	16.69	16.70	-4	12,047	-0.03%
2021/05/17	61.5	15.85	21	16.11	15.70	40.5	12,157	0.33%
2021/05/14	38	16.73	3	16.80	16.80	35	11,833	0.30%
2021/05/13	15	16.21	23	16.59	16.60	-8	11,706	-0.07%
2021/05/12	58	16.61	76	16.70	16.55	-18	11,415	-0.16%
2021/05/11	31	17.83	38	17.75	17.70	-7	10,777	-0.06%
2021/05/10	27	18.14	8	18.14	18.15	19	10,583	0.18%
2021/05/07	8	17.94	55	17.82	18.00	-47	10,427	-0.45%
2021/05/06	0.2	17.60	2.5	17.65	17.55	-2.3	10,219	-0.02%
2021/05/05	0	0.00	12	17.37	17.35	-12	10,142	-0.12%
2021/05/04	29	17.21	14	17.09	17.20	15	10,070	0.15%
2021/05/03	17	17.60	10	17.58	17.40	7	9,786	0.07%
2021/04/29	1	17.55	7	17.60	17.70	-6	9,643	-0.06%
2021/04/28	23	17.70	12	17.66	17.75	11	9,576	0.11%
2021/04/27	1	17.35	0	0.00	17.40	1	9,561	0.01%
2021/04/26	24	17.35	15	17.37	17.45	9	9,534	0.09%
2021/04/23	5	17.10	22	17.00	17.15	-17	9,515	-0.18%
2021/04/22	6.5	17.34	13	17.23	17.20	-6.5	9,460	-0.07%
2021/04/21	6	17.24	1	17.35	17.35	5	9,293	0.05%
2021/04/20	17	17.27	1	17.30	17.30	16	9,307	0.17%
2021/04/19	42	17.13	3	17.27	17.40	39	9,301	0.42%
2021/04/16	1	17.00	7	16.93	17.00	-6	9,234	-0.06%
2021/04/15	16	16.83	2	16.73	16.75	14	9,318	0.15%
2021/04/14	8.1	16.50	28.6	16.52	16.60	-20.5	9,248	-0.22%
2021/04/13	26.1	16.59	21	16.65	16.55	5.1	9,162	0.06%
2021/04/12	83.3	16.73	8	16.75	16.75	75.3	8,896	0.85%
2021/04/09	17	16.96	0	0.00	17.00	17	8,653	0.20%
2021/04/08	36	17.02	0	0.00	17.05	36	8,649	0.42%
2021/04/07	17	17.04	5.3	17.10	17.10	11.7	8,705	0.13%
2021/04/06	6.3	17.14	2	16.95	17.10	4.3	8,635	0.05%
2021/04/01	6.5	16.83	2	16.80	16.95	4.5	8,498	0.05%
2021/03/31	0	0.00	6	16.48	16.90	-6	8,344	-0.07%
2021/03/30	5	16.33	5.3	16.42	16.45	-0.3	8,147	0.00%
2021/03/29	2.2	16.35	0	0.00	16.40	2.2	8,063	0.03%
2021/03/26	2	16.28	12	16.29	16.40	-10	7,982	-0.13%
2021/03/25	19	16.24	30.1	16.34	16.40	-11.1	7,829	-0.14%
2021/03/24	5.1	15.86	11.1	15.88	15.90	-6	7,526	-0.08%
2021/03/23	0	0.00	21.6	15.11	15.15	-21.6	7,169	-0.30%
2021/03/22	3	14.95	0	0.00	15.10	3	7,169	0.04%
2021/03/19	13	14.92	0	0.00	14.95	13	7,233	0.18%
2021/03/18	10	15.10	3	15.10	15.05	7	7,388	0.09%
2021/03/17	14	15.06	0	0.00	15.05	14	7,447	0.19%
2021/03/16	0	0.00	5	15.18	15.25	-5	7,408	-0.07%
2021/03/15	19.1	15.07	19	15.02	15.10	0.1	7,356	0.00%
2021/03/12	5	14.77	4	14.65	14.85	1	7,324	0.01%
2021/03/11	35.1	15.33	70.6	15.20	14.95	-35.5	7,113	-0.50%
2021/03/10	19	15.06	22.2	15.10	15.15	-3.2	6,713	-0.05%
2021/03/09	44	14.50	115	14.58	14.65	-71	6,400	-1.11%	大賣/
2021/03/08	10	13.90	1.1	13.90	13.90	8.9	5,951	0.15%
2021/03/05	0	0.00	0.2	13.85	13.90	-0.2	5,918	0.00%
2021/03/04	10	13.80	6	13.80	13.85	4	5,939	0.07%
2021/03/03	12	13.87	2.1	13.90	13.90	9.9	5,909	0.17%
2021/03/02	0	0.00	1	13.80	13.80	-1	5,844	-0.02%
2021/02/26	1	13.75	2	13.75	13.90	-1	5,779	-0.02%
2021/02/25	0	0.00	4	13.86	13.95	-4	5,673	-0.07%
2021/02/24	4	13.73	0	0.00	13.70	4	5,614	0.07%
2021/02/23	0	0.00	153	13.45	13.55	-153	5,494	-2.78%	大賣/鉅額交易
2021/02/22	0.1	13.35	0	0.00	13.40	0.1	5,481	0.00%
2021/02/18	100	13.34	7	13.35	13.40	93	5,449	1.71%
2021/02/17	50	13.45	13.3	13.21	13.35	36.7	5,446	0.67%
2021/02/05	17.5	12.81	0	0.00	12.85	17.5	5,174	0.34%
2021/02/04	0	0.00	1	12.80	12.85	-1	5,165	-0.02%
2021/02/03	0	0.00	10	12.75	12.75	-10	5,234	-0.19%
2021/02/02	0	0.00	7	12.75	12.75	-7	5,311	-0.13%
2021/02/01	0.9	12.66	1	12.60	12.70	-0.1	5,364	0.00%
2021/01/29	6	12.62	0	0.00	12.60	6	5,363	0.11%
2021/01/28	4	12.56	14	12.59	12.65	-10	5,313	-0.19%
2021/01/27	0.1	12.75	1	12.70	12.70	-0.9	5,227	-0.02%
2021/01/26	3	12.72	0	0.00	12.70	3	5,203	0.06%
2021/01/25	2	12.75	12	12.74	12.80	-10	5,185	-0.19%
2021/01/22	0	0.00	4	12.80	12.80	-4	5,135	-0.08%
2021/01/21	3	12.90	5	12.90	12.85	-2	5,091	-0.04%
2021/01/20	16.3	12.86	7	12.90	12.80	9.3	5,066	0.18%
2021/01/19	10	13.07	11	13.05	13.05	-1	4,897	-0.02%
2021/01/18	5	13.00	6	12.98	13.05	-1	4,927	-0.02%
2021/01/15	54	13.25	11	13.20	13.25	43	4,850	0.89%
2021/01/14	7	13.30	62	13.30	13.35	-55	4,886	-1.13%
2021/01/13	10	13.30	3.4	13.30	13.30	6.6	4,875	0.14%
2021/01/12	8	13.19	17.1	13.23	13.10	-9.1	4,766	-0.19%
2021/01/11	9	13.37	7	13.39	13.35	2	4,671	0.04%
2021/01/08	11	13.00	6	13.04	13.15	5	4,520	0.11%
2021/01/06	1.9	12.93	0	0.00	12.75	1.9	4,259	0.05%
2021/01/05	1	12.95	6	13.00	13.00	-5	4,111	-0.12%
2021/01/04	4	12.80	1	13.00	13.05	3	4,097	0.07%
2020/12/31	0	0.00	11	12.85	12.85	-11	3,996	-0.28%
2020/12/30	12	13.05	10	12.73	13.00	2	3,902	0.05%
2020/12/28	0	0.00	5.4	12.65	12.65	-5.4	3,743	-0.14%
2020/12/25	0	0.00	10.3	12.65	12.70	-10.3	3,756	-0.27%
2020/12/24	0	0.00	0	12.70	12.65	0	3,792	0.00%
2020/12/21	1	12.65	1	12.70	12.75	0	3,893	0.00%
2020/12/17	4.5	12.65	0	0.00	12.65	4.5	3,955	0.11%
2020/12/16	2	12.70	1	12.65	12.70	1	3,966	0.02%
2020/12/15	0	0.00	1	12.55	12.70	-1	3,958	-0.03%
2020/12/14	6	12.57	2.1	12.89	12.85	3.9	3,911	0.10%
2020/12/11	5	12.20	2	12.20	12.25	3	3,659	0.08%
2020/12/10	15	12.05	0	0.00	12.10	15	3,567	0.42%
2020/12/09	2	12.05	0	0.00	12.10	2	3,512	0.06%
2020/12/08	0	0.00	5	12.00	12.05	-5	3,489	-0.14%
2020/12/07	40	12.10	0	0.00	12.10	40	3,486	1.15%
2020/12/04	10	12.05	2	12.10	12.10	8	3,519	0.23%
2020/12/03	1	12.10	2	12.05	12.00	-1	3,547	-0.03%
2020/12/02	0	0.00	6	12.00	12.05	-6	3,519	-0.17%
2020/12/01	20	12.00	1	12.00	12.05	19	3,541	0.54%
2020/11/30	12	12.02	0.2	12.10	12.00	11.8	3,548	0.33%
2020/11/26	2	12.05	5	12.05	12.10	-3	3,495	-0.09%
2020/11/25	0	0.00	20.2	12.01	12.05	-20.2	3,506	-0.58%
2020/11/23	2	11.90	2	11.95	12.00	0	3,472	0.00%
2020/11/20	6	11.91	5.1	11.95	12.00	0.9	3,398	0.03%
2020/11/19	72	11.95	0	0.00	12.00	72	3,394	2.12%
2020/11/17	1	12.05	0.1	12.10	12.05	0.9	3,342	0.03%
2020/11/13	32	11.95	1	11.95	11.95	31	3,390	0.91%
2020/11/10	10	11.98	0	0.00	11.95	10	3,300	0.30%
2020/11/09	1	11.95	0.4	11.90	11.95	0.6	3,265	0.02%
2020/11/06	0.5	11.90	142.9	11.85	11.85	-142.4	3,254	-4.37%	大賣/鉅額交易
2020/11/05	8	11.77	0	0.00	11.75	8	3,311	0.24%
2020/11/02	0	0.00	3	11.70	11.80	-3	3,456	-0.09%
2020/10/30	0	0.00	0.1	11.85	11.75	-0.1	3,500	0.00%
2020/10/29	0	0.00	0.5	11.81	11.85	-0.5	3,519	-0.01%
2020/10/28	0	0.00	0.2	11.90	11.85	-0.2	3,524	0.00%
2020/10/27	0	0.00	0	11.95	11.85	0	3,518	0.00%
2020/10/26	1.5	12.00	6	12.00	12.00	-4.5	3,523	-0.13%
2020/10/22	0	0.00	7	11.95	11.95	-7	3,549	-0.20%
2020/10/20	6	11.70	3.5	11.71	11.70	2.5	3,548	0.07%
2020/10/15	2	11.70	0	0.00	11.75	2	3,645	0.05%
2020/10/14	1	11.70	0	0.00	11.75	1	3,668	0.03%
2020/10/08	0	0.00	1	11.70	11.75	-1	3,915	-0.03%
2020/09/30	0	0.00	2.2	11.75	11.75	-2.2	4,742	-0.05%
2020/09/29	0	0.00	10	11.75	11.75	-10	4,814	-0.21%
2020/09/28	1	11.50	0	0.00	11.55	1	4,930	0.02%
2020/09/25	20	11.45	0	0.00	11.40	20	5,051	0.40%
2020/09/24	18	11.38	11	11.40	11.40	7	5,076	0.14%
2020/09/23	1	11.60	0	0.00	11.65	1	5,088	0.02%
2020/09/22	2	11.75	3	11.75	11.80	-1	5,044	-0.02%
2020/09/21	0	0.00	0	11.95	11.90	0	5,042	0.00%
2020/09/18	0	0.00	3	11.95	11.95	-3	5,041	-0.06%
2020/09/17	0	0.00	0	11.95	11.95	0	5,049	0.00%
2020/09/14	0	0.00	0	11.85	11.85	0	5,069	0.00%
2020/09/10	1	11.85	1	11.85	11.90	0	5,093	0.00%
2020/09/09	0.3	11.80	11	11.75	11.80	-10.7	5,100	-0.21%
2020/09/08	0	0.00	7	11.64	11.65	-7	5,106	-0.14%
2020/09/04	10	11.45	0	0.00	11.50	10	5,230	0.19%
2020/09/02	5	11.55	0	0.00	11.55	5	5,304	0.09%
2020/08/31	0	0.00	0.2	11.60	11.55	-0.2	5,397	0.00%
2020/08/27	0	0.00	2	11.55	11.60	-2	5,551	-0.04%
2020/08/25	0	0.00	5	11.55	11.55	-5	5,699	-0.09%
2020/08/24	2	11.50	0	0.00	11.55	2	5,831	0.03%
2020/08/20	10	11.53	2	11.55	11.50	8	5,880	0.14%
2020/08/19	1	11.70	3	11.75	11.70	-2	5,830	-0.03%
2020/08/18	0	0.00	15	11.70	11.75	-15	5,870	-0.26%
2020/08/12	5	11.65	0	0.00	11.80	5	6,014	0.08%
2020/08/11	15	11.87	4	11.89	11.90	11	5,994	0.18%
2020/08/10	0	0.00	10	11.80	11.80	-10	5,941	-0.17%
2020/08/07	0	0.00	3	11.70	11.75	-3	5,890	-0.05%
2020/08/06	0.4	11.75	0	0.00	11.75	0.4	5,903	0.01%
2020/08/05	31	11.66	0	0.00	11.70	31	5,924	0.52%
2020/08/03	1	11.40	0	0.00	11.40	1	6,033	0.02%
2020/07/31	0	0.00	0.2	11.40	11.35	-0.2	6,042	0.00%
2020/07/30	3	11.37	0	0.00	11.40	3	6,057	0.05%
2020/07/28	12	11.26	0	0.00	11.25	12	6,117	0.20%
2020/07/27	33	11.38	1	11.50	11.35	32	6,113	0.52%
2020/07/23	0	0.00	1	11.60	11.60	-1	6,056	-0.02%
2020/07/22	0	0.00	0	11.70	11.70	0	6,070	0.00%
2020/07/21	0	0.00	0.1	11.70	11.70	-0.1	6,076	0.00%
2020/07/20	10	11.55	0	0.00	11.55	10	5,992	0.17%
2020/07/17	0	0.00	71	11.65	11.65	-71	5,994	-1.18%
2020/07/16	5	11.78	0	0.00	11.75	5	6,035	0.08%
2020/07/15	22	11.55	1	11.55	11.75	21	6,034	0.35%
2020/07/14	8	11.46	0	0.00	11.45	8	5,969	0.13%
2020/07/13	1	12.15	4	12.15	12.20	-3	5,788	-0.05%
2020/07/10	0	0.00	48.1	12.10	12.10	-48.1	5,545	-0.87%
2020/07/09	0	0.00	45	12.15	12.10	-45	5,424	-0.83%
2020/07/07	2	12.15	0	0.00	12.10	2	5,295	0.04%
2020/07/06	1	12.10	0	0.00	12.25	1	5,198	0.02%
2020/07/02	2	11.85	1	11.95	11.95	1	5,050	0.02%
2020/07/01	0	0.00	12.1	11.85	11.85	-12.1	4,969	-0.24%
2020/06/30	10	11.75	0	0.00	11.75	10	4,929	0.20%
2020/06/24	3	11.78	0	0.00	11.80	3	4,982	0.06%
2020/06/23	5	11.80	0	0.00	11.85	5	5,052	0.10%
2020/06/22	0	0.00	1	11.80	11.85	-1	5,070	-0.02%
2020/06/19	0	0.00	5	11.85	11.85	-5	5,190	-0.10%
2020/06/17	12	11.80	7	11.78	11.75	5	5,453	0.09%
2020/06/16	0	0.00	7	11.84	11.85	-7	5,713	-0.12%
2020/06/15	1	11.70	0	0.00	11.75	1	5,852	0.02%
2020/06/12	1	11.60	5	11.56	11.60	-4	5,896	-0.07%
2020/06/11	6	11.79	10	11.72	11.70	-4	5,905	-0.07%
2020/06/10	12	11.76	0	0.00	11.85	12	5,920	0.20%
2020/06/09	0	0.00	1	11.80	11.75	-1	6,047	-0.02%
2020/06/05	6	11.70	0	0.00	11.75	6	6,137	0.10%
2020/06/04	12	11.76	0	0.00	11.75	12	6,170	0.19%
2020/06/03	25	11.76	1	11.75	11.80	24	6,219	0.39%
2020/06/02	3	11.65	12	11.65	11.70	-9	6,120	-0.15%
2020/06/01	10	11.65	0	0.00	11.65	10	6,111	0.16%
2020/05/29	2	11.45	3	11.60	11.30	-1	6,028	-0.02%
2020/05/28	2	11.65	2	11.60	11.60	0	5,917	0.00%
2020/05/27	7	11.60	5	11.70	11.65	2	6,029	0.03%
2020/05/26	5	11.54	1	11.60	11.65	4	6,086	0.07%
2020/05/25	2	11.50	0	0.00	11.50	2	6,032	0.03%
2020/05/22	1	11.60	1	11.65	11.55	0	6,000	0.00%
2020/05/21	5	11.55	5	11.55	11.60	0	5,955	0.00%
2020/05/20	0	0.00	1	11.45	11.45	-1	5,910	-0.02%
2020/05/19	1	11.45	1	11.50	11.40	0	5,876	0.00%
2020/05/18	18	11.38	2	11.38	11.35	16	5,856	0.27%
2020/05/15	4	11.25	1	11.30	11.25	3	5,804	0.05%
2020/05/14	1	11.20	0	0.00	11.20	1	5,802	0.02%
2020/05/13	6	11.18	0	0.00	11.25	6	5,768	0.10%
2020/05/12	0	0.00	3	11.15	11.20	-3	5,763	-0.05%
2020/05/11	2	11.15	8	11.09	11.20	-6	5,698	-0.11%
2020/05/08	0	0.00	3	10.95	10.95	-3	5,624	-0.05%
2020/05/05	0.3	10.85	0	0.00	10.80	0.3	5,630	0.01%
2020/05/04	3	10.75	1	10.80	10.80	2	5,610	0.04%
2020/04/30	2.4	10.91	2.1	10.93	10.95	0.3	5,559	0.01%
2020/04/29	0.3	10.80	6	10.80	10.80	-5.7	5,561	-0.10%
2020/04/27	10	10.65	0	0.00	10.70	10	5,702	0.18%
2020/04/24	7	10.50	2	10.55	10.50	5	5,726	0.09%
2020/04/23	1	10.65	0	0.00	10.55	1	5,720	0.02%
2020/04/22	4	10.50	0	0.00	10.50	4	5,750	0.07%
2020/04/21	0	0.00	2	10.55	10.50	-2	5,742	-0.03%
2020/04/16	3	10.62	0	0.00	10.60	3	5,648	0.05%
2020/04/15	0	0.00	4	10.68	10.70	-4	5,652	-0.07%
2020/04/14	7	10.56	1	10.60	10.60	6	5,687	0.11%
2020/04/10	2	10.50	17	10.45	10.55	-15	5,792	-0.26%
2020/04/08	16.7	10.36	10	10.40	10.40	6.7	5,948	0.11%
2020/04/07	2.3	10.29	0	0.00	10.35	2.3	5,970	0.04%
2020/04/01	1	10.25	0	0.00	10.30	1	5,981	0.02%
2020/03/31	0	0.00	2	10.28	10.35	-2	6,069	-0.03%
2020/03/27	0	0.00	4	10.29	10.25	-4	5,947	-0.07%
2020/03/26	0	0.00	2	10.15	10.15	-2	5,837	-0.03%
2020/03/25	1	10.15	9	10.19	10.20	-8	5,815	-0.14%
2020/03/24	8	9.97	0	0.00	9.94	8	5,651	0.14%
2020/03/23	0	0.00	1	9.10	9.60	-1	5,452	-0.02%
2020/03/20	27	9.65	33.2	9.66	9.60	-6.2	5,334	-0.12%
2020/03/19	9	8.95	7	9.73	10.50	2	5,056	0.04%
2020/03/18	1	9.56	67.4	9.48	9.62	-66.4	4,844	-1.37%
2020/03/17	14	9.50	0	0.00	9.65	14	4,770	0.29%
2020/03/16	16	9.97	15	9.90	9.96	1	4,644	0.02%
2020/03/13	21	9.93	66	9.89	10.20	-45	4,578	-0.98%
2020/03/12	32	10.57	11	10.63	10.60	21	4,404	0.48%
2020/03/11	4	10.99	1	10.90	10.95	3	4,237	0.07%
2020/03/10	19	10.76	44	10.77	10.95	-25	4,211	-0.59%
2020/03/09	6	11.00	0	0.00	10.95	6	4,118	0.15%
2020/03/06	0	0.00	3	11.30	11.25	-3	3,995	-0.08%
2020/03/05	4	11.30	6	11.35	11.40	-2	3,982	-0.05%
2020/03/04	1	11.15	0	0.00	11.25	1	3,965	0.03%
2020/03/03	7	11.23	3.1	11.20	11.25	3.9	3,942	0.10%
2020/03/02	13	11.15	3	11.15	11.15	10	3,925	0.25%
2020/02/27	7	11.41	0.1	11.45	11.35	6.9	3,887	0.18%
2020/02/26	4	11.54	0	0.00	11.55	4	3,785	0.11%
2020/02/25	15	11.50	0	0.00	11.50	15	3,773	0.40%
2020/02/24	2	11.55	3	11.55	11.55	-1	3,752	-0.03%
2020/02/21	14	11.60	1	11.60	11.65	13	3,728	0.35%
2020/02/20	2	11.65	0	0.00	11.65	2	3,727	0.05%
2020/02/19	17	11.61	0	0.00	11.65	17	3,700	0.46%
2020/02/18	0	0.00	5	11.55	11.60	-5	3,680	-0.14%
2020/02/17	4	11.56	11	11.55	11.60	-7	3,664	-0.19%
2020/02/13	1	11.70	0	0.00	11.70	1	3,617	0.03%
2020/02/12	4	11.70	5	11.65	11.70	-1	3,602	-0.03%
2020/02/10	12	11.69	0	0.00	11.75	12	3,595	0.33%
2020/02/07	0	0.00	6	11.80	11.80	-6	3,564	-0.17%
2020/02/06	0	0.00	62.1	11.84	11.90	-62.1	3,586	-1.73%
2020/02/05	3	11.70	1	11.75	11.75	2	3,539	0.06%
2020/02/03	18	11.55	22	11.60	11.65	-4	3,512	-0.11%
2020/01/31	3	11.75	12	11.75	11.75	-9	3,421	-0.26%
2020/01/30	11	11.61	2	11.58	11.60	9	3,372	0.27%
2020/01/20	30	11.90	0	12.00	12.00	30	3,211	0.93%
2020/01/16	0	0.00	2.5	11.80	11.85	-2.5	3,152	-0.08%
2020/01/14	14	11.90	10.1	11.95	11.90	3.9	3,125	0.12%
2020/01/10	4	11.65	53	11.70	11.80	-49	3,167	-1.55%
2020/01/08	10	11.74	7	11.73	11.70	3	3,109	0.10%
2020/01/07	0	0.00	5	11.70	11.90	-5	3,007	-0.17%
2020/01/06	1	11.50	0	0.00	11.55	1	2,875	0.03%
2020/01/03	2	11.45	14	11.49	11.50	-12	2,830	-0.42%
2020/01/02	1	11.35	1	11.40	11.35	0	2,771	0.00%
2019/12/31	5	11.18	0	0.00	11.25	5	2,600	0.19%
2019/12/30	37	11.15	4	11.16	11.15	33	2,525	1.31%
2019/12/27	3	11.10	0	0.00	11.05	3	2,456	0.12%
2019/12/26	16	11.07	1	11.05	11.00	15	2,395	0.63%
2019/12/25	0	0.00	0	10.95	10.95	0	2,292	0.00%
2019/12/24	1	11.00	0	10.95	10.95	1	2,281	0.04%
2019/12/23	0	0.00	10	10.95	10.95	-10	2,282	-0.44%
2019/12/18	1	11.00	0	0.00	11.00	1	2,295	0.04%
2019/12/17	3	11.00	0	0.00	11.00	3	2,372	0.13%
2019/12/16	0	0.00	10	10.95	10.95	-10	2,391	-0.42%
2019/12/10	10	10.93	0	0.00	10.95	10	2,406	0.42%
2019/12/09	2	10.90	0	0.00	10.95	2	2,398	0.08%
2019/12/02	0	0.00	4	10.95	11.00	-4	2,582	-0.15%
2019/11/28	20	11.00	0	0.00	10.95	20	2,611	0.77%
2019/11/27	7	11.01	10	11.05	11.05	-3	2,614	-0.11%
2019/11/26	4	10.95	3	11.00	11.05	1	2,596	0.04%
2019/11/21	13	10.90	0	0.00	10.90	13	2,555	0.51%
2019/11/20	12	10.95	0	0.00	10.95	12	2,562	0.47%
2019/11/15	5	10.95	0	0.00	10.90	5	2,562	0.20%
2019/11/14	6	10.93	7	10.90	10.95	-1	2,570	-0.04%
2019/11/12	10	10.95	0	0.00	11.00	10	2,605	0.38%
2019/11/08	3	10.98	1	11.00	11.00	2	2,679	0.07%
2019/11/07	0	0.00	1	10.95	10.95	-1	2,705	-0.04%
2019/11/05	0	0.00	5	10.90	10.90	-5	2,761	-0.18%
2019/11/04	0	0.00	2	10.90	10.90	-2	2,857	-0.07%
2019/11/01	0	0.00	1	10.90	10.85	-1	2,987	-0.03%
2019/10/31	1	10.85	0	0.00	10.90	1	3,075	0.03%
2019/10/29	0	0.00	2	10.90	10.90	-2	3,262	-0.06%
2019/10/28	2	10.90	0	0.00	10.85	2	3,279	0.06%
2019/10/22	1	10.95	1	10.95	10.95	0	3,431	0.00%
2019/10/21	101	10.95	0	0.00	10.95	101	3,454	2.92%	大買/鉅額交易
2019/10/18	1	10.70	5	10.71	10.85	-4	3,401	-0.12%
2019/10/17	2	10.65	0	0.00	10.65	2	3,345	0.06%
2019/10/15	1	10.70	2	10.75	10.70	-1	3,336	-0.03%
2019/10/14	4	10.78	0	0.00	10.80	4	3,354	0.12%
2019/10/09	5	10.73	0	0.00	10.70	5	3,371	0.15%
2019/10/08	2	10.60	0	0.00	10.75	2	3,368	0.06%
2019/10/07	4	10.63	0	0.00	10.65	4	3,321	0.12%
2019/10/04	0	0.00	3	10.65	10.65	-3	3,345	-0.09%
2019/10/02	0	0.00	6	10.65	10.70	-6	3,369	-0.18%
2019/10/01	4	10.66	0	0.00	10.70	4	3,379	0.12%
2019/09/27	2	10.75	0	0.00	10.70	2	3,372	0.06%
2019/09/26	5	10.76	0	0.00	10.80	5	3,374	0.15%
2019/09/25	3	10.75	0	0.00	10.75	3	3,373	0.09%
2019/09/24	13	10.83	0	0.00	10.85	13	3,363	0.39%
2019/09/23	6	10.90	0	0.00	10.95	6	3,350	0.18%
2019/09/20	21	10.90	4	11.00	10.95	17	3,328	0.51%
2019/09/19	2	10.88	3	10.85	10.85	-1	3,218	-0.03%
2019/09/18	1	10.80	0	0.00	10.80	1	3,203	0.03%
2019/09/17	3	10.78	1	10.75	10.75	2	3,202	0.06%
2019/09/16	1	10.80	0	0.00	10.80	1	3,267	0.03%
2019/09/12	1	10.75	0	0.00	10.75	1	3,271	0.03%
2019/09/11	2	10.83	0	0.00	10.80	2	3,286	0.06%
2019/09/10	4	10.80	0	0.00	10.85	4	3,279	0.12%
2019/09/09	6	10.83	8	10.85	10.85	-2	3,262	-0.06%
2019/09/06	2	10.70	4	10.70	10.70	-2	3,178	-0.06%
2019/09/04	6	10.60	0	0.00	10.65	6	3,144	0.19%
2019/09/03	0	0.00	1	10.60	10.60	-1	3,122	-0.03%
2019/09/02	2	10.50	0	0.00	10.55	2	3,142	0.06%
2019/08/29	2	10.40	0	0.00	10.40	2	3,138	0.06%
2019/08/27	1	10.30	0	0.00	10.30	1	3,132	0.03%
2019/08/26	2	10.25	4	10.25	10.35	-2	3,119	-0.06%
2019/08/22	1	10.35	0	0.00	10.40	1	3,081	0.03%
2019/08/21	2	10.35	0	0.00	10.35	2	3,196	0.06%
2019/08/20	2	10.35	0	0.00	10.35	2	3,200	0.06%
2019/08/19	2	10.35	0.2	10.40	10.40	1.8	3,210	0.06%
2019/08/16	1	10.25	7	10.25	10.30	-6	3,203	-0.19%
2019/08/15	3	10.25	0	0.00	10.25	3	3,193	0.09%
2019/08/14	2	10.30	0	0.00	10.35	2	3,177	0.06%
2019/08/13	1	10.25	0	0.00	10.25	1	3,170	0.03%
2019/08/12	12	10.40	0	0.00	10.40	12	3,086	0.39%
2019/08/08	55	10.35	50	10.40	10.40	5	3,044	0.16%
2019/08/06	8.5	10.21	0	0.00	10.25	8.5	2,977	0.29%
2019/08/05	10	10.85	4	10.86	10.90	6	2,844	0.21%
2019/08/02	7	10.94	10	10.91	10.90	-3	2,711	-0.11%
2019/08/01	14	11.09	6	11.05	11.00	8	2,632	0.30%
2019/07/31	10	11.15	10	11.15	11.10	0	2,546	0.00%
2019/07/30	0	0.00	10	11.10	11.10	-10	2,415	-0.41%
2019/07/29	0	0.00	0	11.00	11.05	0	2,404	0.00%
2019/07/26	0	0.00	3	11.00	11.05	-3	2,354	-0.13%
2019/07/25	0	0.00	2	11.05	11.05	-2	2,362	-0.08%
2019/07/24	4	10.90	0	0.00	10.95	4	2,304	0.17%
2019/07/16	32	10.90	0	0.00	10.90	32	2,158	1.48%
2019/07/11	0	0.00	20	10.75	10.75	-20	2,065	-0.97%
2019/07/04	0	0.00	1	10.65	10.65	-1	2,016	-0.05%
2019/07/03	0	0.00	0	10.60	10.65	0	2,027	0.00%
2019/06/24	0	0.00	2	10.70	10.70	-2	2,132	-0.09%
2019/06/21	0	0.00	0.4	10.70	10.80	-0.4	2,124	-0.02%
2019/06/20	0	0.00	16	10.55	10.60	-16	2,088	-0.77%
2019/06/19	0	0.00	13	10.48	10.55	-13	2,104	-0.62%
2019/06/18	68	10.45	0	0.00	10.50	68	2,095	3.24%
2019/06/14	0	0.00	10	10.35	10.35	-10	2,104	-0.48%
2019/06/10	0	0.00	1	10.55	10.55	-1	2,186	-0.05%
2019/06/06	12	10.44	2	10.50	10.50	10	2,162	0.46%
2019/06/04	0	0.00	3	10.53	10.55	-3	2,153	-0.14%
2019/06/03	0	0.00	1	10.55	10.50	-1	2,161	-0.05%
2019/05/31	0	0.00	4	10.50	10.50	-4	2,162	-0.18%
2019/05/30	0	0.00	80	10.45	10.45	-80	2,159	-3.71%
2019/05/29	0	0.00	40	10.45	10.45	-40	2,186	-1.83%
2019/05/27	1	10.40	0	0.00	10.40	1	2,108	0.05%
2019/05/22	0	0.00	1	10.35	10.35	-1	2,089	-0.05%
2019/05/17	11	10.30	0	0.00	10.25	11	2,091	0.52%
2019/05/15	5	10.26	0	0.00	10.25	5	2,102	0.24%
2019/05/14	1	10.25	0	0.00	10.30	1	2,109	0.05%
2019/05/10	0	0.00	4	10.38	10.30	-4	2,109	-0.19%
2019/05/09	5	10.33	0	0.00	10.35	5	2,125	0.24%
2019/05/07	1	10.40	0	0.00	10.40	1	2,120	0.05%
2019/05/06	2	10.43	0	0.00	10.45	2	2,120	0.09%
2019/05/03	0	0.00	2	10.50	10.45	-2	2,096	-0.10%
2019/05/02	31	10.40	11	10.40	10.45	20	2,083	0.96%
2019/04/30	50	10.40	0	0.00	10.40	50	2,057	2.43%
2019/04/29	0	0.00	2	10.40	10.35	-2	2,049	-0.10%
2019/04/19	2	10.30	2	10.40	10.35	0	2,003	0.00%
2019/04/18	23	10.30	0	0.00	10.35	23	2,009	1.14%
2019/04/17	1	10.35	0	0.00	10.40	1	2,028	0.05%
2019/04/16	0	0.00	2	10.40	10.40	-2	2,014	-0.10%
2019/04/15	12	10.30	0	0.00	10.40	12	2,016	0.60%
2019/04/03	3	10.38	0	0.00	10.40	3	2,048	0.15%
2019/04/02	6	10.40	0	0.00	10.40	6	2,041	0.29%
2019/03/28	2	10.35	31	10.40	10.45	-29	1,997	-1.45%
2019/03/27	2	10.30	5	10.40	10.40	-3	1,996	-0.15%
2019/03/22	0	0.00	1	10.50	10.50	-1	2,060	-0.05%
2019/03/21	30	10.38	0	0.00	10.45	30	2,051	1.46%
2019/03/18	0	0.00	6.6	10.20	10.30	-6.6	2,006	-0.33%
2019/03/14	5	10.10	0	0.00	10.10	5	1,906	0.26%
2019/03/11	15	10.05	0	10.10	10.10	15	1,894	0.79%
2019/03/08	5	10.05	0	0.00	10.10	5	1,897	0.26%
2019/03/04	0	0.00	2	10.10	10.15	-2	1,858	-0.11%
2019/02/22	20	10.05	8	10.05	10.05	12	1,775	0.68%
2019/02/21	6	10.00	0	0.00	10.00	6	1,773	0.34%
2019/02/15	4	9.96	0	0.00	9.97	4	1,710	0.23%
2019/02/12	5	9.90	0	0.00	9.91	5	1,677	0.30%
2019/02/11	14	9.90	0	0.00	9.88	14	1,726	0.81%
2019/01/28	1	9.81	0	0.00	9.85	1	1,699	0.06%
2019/01/25	3	9.81	0	0.00	9.81	3	1,710	0.18%
2019/01/24	0	0.00	1	9.81	9.81	-1	1,742	-0.06%
2019/01/16	1	9.68	0	0.00	9.66	1	2,038	0.05%
2019/01/10	0	0.00	20.2	9.75	9.78	-20.2	2,368	-0.85%
2019/01/04	1	9.51	0	0.00	9.54	1	2,510	0.04%
2019/01/02	2	9.52	0	0.00	9.55	2	2,642	0.08%
2018/12/28	5	9.59	0	0.00	9.53	5	2,630	0.19%
2018/12/25	1	9.60	0	0.00	9.59	1	2,627	0.04%
2018/12/21	3	9.51	0	0.00	9.56	3	2,652	0.11%
2018/12/20	2	9.50	0	0.00	9.57	2	2,722	0.07%
2018/12/19	6	9.56	0	0.00	9.58	6	2,713	0.22%
2018/12/18	2	9.71	0	0.00	9.60	2	2,680	0.07%
2018/12/14	5	9.83	0	0.00	9.87	5	2,635	0.19%
2018/12/13	2	9.86	0	0.00	9.92	2	2,619	0.08%
2018/12/12	10	9.85	0	0.00	9.90	10	2,610	0.38%
2018/12/11	2	9.90	0	0.00	9.92	2	2,588	0.08%
2018/12/03	10	10.00	1	10.00	10.05	9	2,702	0.33%
2018/11/29	0	0.00	3	9.98	9.97	-3	2,695	-0.11%
2018/11/23	10	9.88	0	0.00	9.87	10	2,746	0.36%
2018/11/22	13	9.90	0	0.00	9.90	13	2,790	0.47%
2018/11/21	1	9.91	0	0.00	9.90	1	2,841	0.04%
2018/11/20	27	9.96	0	0.00	9.94	27	2,849	0.95%
2018/11/19	1	9.98	0	0.00	10.00	1	2,863	0.03%
2018/11/15	5	9.94	0	0.00	9.96	5	2,913	0.17%
2018/11/13	8	9.90	0.1	9.97	9.92	7.9	2,954	0.27%
2018/11/12	1	9.90	0	0.00	9.99	1	2,974	0.03%
2018/11/09	3	9.97	0	0.00	9.97	3	3,030	0.10%
2018/11/08	11	10.10	0	0.00	10.05	11	3,082	0.36%
2018/11/01	1	9.88	0	0.00	9.90	1	3,281	0.03%
2018/10/31	0	0.00	1	9.99	10.05	-1	3,313	-0.03%
2018/10/29	1	9.55	0	0.00	9.57	1	3,333	0.03%
2018/10/26	18	9.63	5.9	9.61	9.69	12.1	3,556	0.34%
2018/10/25	27	9.87	0	0.00	9.80	27	3,827	0.71%
2018/10/24	1	9.97	4	9.99	10.05	-3	3,953	-0.08%
2018/10/23	3	10.00	0	0.00	10.00	3	4,052	0.07%
2018/10/19	21	10.05	0	0.00	10.05	21	4,194	0.50%
2018/10/18	1	10.10	0	0.00	10.15	1	3,995	0.03%
2018/10/17	1	10.10	0	0.00	10.25	1	4,047	0.02%
2018/10/16	13	10.10	2	10.20	10.25	11	4,063	0.27%
2018/10/15	2	10.20	0	0.00	10.30	2	4,026	0.05%
2018/10/12	2	10.20	0	0.00	10.25	2	4,026	0.05%
2018/10/11	7	10.10	256.4	10.16	10.20	-249.4	3,983	-6.26%	大賣/鉅額交易
2018/10/09	0	0.00	2	10.45	10.50	-2	3,851	-0.05%
2018/10/08	0	0.00	14	10.45	10.45	-14	3,856	-0.36%
2018/10/03	1	10.60	0	0.00	10.60	1	3,813	0.03%
2018/10/01	0	0.00	2.6	10.66	10.65	-2.6	3,835	-0.07%
2018/09/27	1	10.65	1	10.70	10.75	0	3,803	0.00%
2018/09/25	3	10.55	0	0.00	10.65	3	3,744	0.08%
2018/09/21	0	0.00	10.2	10.65	10.65	-10.2	3,737	-0.27%
2018/09/18	1	10.50	0	0.00	10.50	1	3,718	0.03%
2018/09/17	2	10.60	0	0.00	10.50	2	3,748	0.05%
2018/09/12	0	0.00	2	10.60	10.60	-2	3,787	-0.05%
2018/09/07	0	0.00	1	10.50	10.50	-1	4,020	-0.02%
2018/09/05	0	0.00	2	10.60	10.50	-2	4,062	-0.05%
2018/09/03	0	0.00	4	10.60	10.65	-4	4,123	-0.10%
2018/08/31	1	10.70	0	0.00	10.60	1	4,155	0.02%
2018/08/30	2	10.75	5	10.70	10.70	-3	4,223	-0.07%
2018/08/29	0.9	10.65	12	10.64	10.65	-11.1	4,211	-0.26%
2018/08/28	50	10.55	0	0.00	10.55	50	4,190	1.19%
2018/08/22	0	0.00	2	10.40	10.45	-2	4,292	-0.05%
2018/08/21	18	10.37	0	0.00	10.45	18	4,299	0.42%
2018/08/20	20	10.40	0	0.00	10.45	20	4,316	0.46%
2018/08/16	2	10.25	5	10.30	10.40	-3	4,330	-0.07%
2018/08/14	0	0.00	7	10.40	10.40	-7	4,266	-0.16%
2018/08/10	4	10.57	0	0.00	10.60	4	4,191	0.10%
2018/08/09	6	10.75	0	0.00	10.75	6	4,084	0.15%
2018/08/08	2	10.75	8	10.70	10.75	-6	4,093	-0.15%
2018/08/07	5	10.72	0	0.00	10.70	5	4,088	0.12%
2018/08/06	1	10.80	0	0.00	10.80	1	4,048	0.02%
2018/08/02	8	10.72	79	10.70	10.65	-71	4,079	-1.74%
2018/08/01	10	11.30	0.2	11.45	11.45	9.8	3,835	0.26%
2018/07/31	6	11.23	5	11.15	11.25	1	3,500	0.03%
2018/07/30	10	11.00	1	11.05	11.10	9	3,342	0.27%
2018/07/27	3	11.00	0	0.00	11.00	3	3,196	0.09%
2018/07/26	0	0.00	18	11.00	11.00	-18	3,146	-0.57%
2018/07/25	0	0.00	20	10.95	11.00	-20	3,102	-0.64%
2018/07/24	100	10.90	0	0.00	10.95	100	3,076	3.25%
2018/07/19	100	10.80	0	0.00	10.80	100	2,991	3.34%
2018/07/13	0	0.00	2	10.70	10.75	-2	3,028	-0.07%
2018/07/12	5	10.70	0	0.00	10.70	5	3,043	0.16%
2018/06/27	2	10.75	0	0.00	10.75	2	3,329	0.06%
2018/06/26	0	0.00	16	10.84	10.85	-16	3,367	-0.48%
2018/06/22	4	10.85	0	0.00	10.80	4	3,382	0.12%
2018/06/21	11	10.90	0	0.00	10.90	11	3,355	0.33%
2018/06/20	2	11.00	6	10.95	10.95	-4	3,362	-0.12%
2018/06/19	8	10.88	0	0.00	10.90	8	3,282	0.24%
2018/06/15	0	0.00	2	10.75	10.80	-2	3,196	-0.06%
2018/06/14	0	0.00	4	10.68	10.70	-4	3,149	-0.13%
2018/06/11	3	10.70	0	0.00	10.70	3	3,170	0.09%
2018/06/08	0	0.00	3	10.60	10.65	-3	3,113	-0.10%
2018/06/07	0	0.00	2	10.60	10.65	-2	3,094	-0.06%
2018/06/06	10	10.53	2	10.50	10.55	8	3,070	0.26%
2018/06/05	0	0.00	5	10.50	10.55	-5	3,047	-0.16%
2018/06/01	1	10.45	0	0.00	10.50	1	3,006	0.03%
2018/05/31	1	10.45	0	0.00	10.45	1	2,997	0.03%
2018/05/30	0	10.50	0	0.00	10.50	0	2,946	0.00%
2018/05/18	2	10.50	84.1	10.45	10.50	-82.1	2,957	-2.78%
2018/05/17	0	0.00	2	10.45	10.45	-2	2,994	-0.07%
2018/05/16	0	0.00	2	10.40	10.45	-2	3,003	-0.07%
2018/05/15	1	10.45	9	10.45	10.45	-8	3,086	-0.26%
2018/05/14	2	10.40	4	10.45	10.40	-2	3,230	-0.06%
2018/05/11	0	0.00	5	10.40	10.45	-5	3,262	-0.15%
2018/05/10	1	10.45	20	10.35	10.45	-19	3,212	-0.59%
2018/05/09	1	10.45	0	0.00	10.45	1	3,181	0.03%
2018/05/08	9	10.45	63	10.40	10.45	-54	3,206	-1.68%
2018/05/07	1	10.45	2	10.40	10.45	-1	3,258	-0.03%
2018/05/04	1	10.45	0	0.00	10.45	1	3,269	0.03%
2018/05/03	1	10.45	0	0.00	10.45	1	3,286	0.03%
2018/05/02	1	10.50	15	10.45	10.50	-14	3,302	-0.42%
2018/04/30	10	10.35	0	0.00	10.35	10	3,320	0.30%
2018/04/25	0	0.00	32	10.20	10.25	-32	3,672	-0.87%
2018/04/20	0	0.00	1	10.15	10.25	-1	4,082	-0.02%
2018/04/18	2	10.20	0	0.00	10.20	2	4,267	0.05%
2018/04/17	84	10.25	0	0.00	10.20	84	4,323	1.94%
2018/04/16	3	10.20	15	10.20	10.20	-12	4,341	-0.28%
2018/04/13	2	10.25	0	0.00	10.25	2	4,365	0.05%
2018/04/12	5	10.25	1	10.25	10.30	4	4,430	0.09%
2018/04/11	0	10.25	0	0.00	10.25	0	4,419	0.00%
2018/04/10	1	10.20	0	0.00	10.20	1	4,392	0.02%
2018/04/02	2	10.25	0	0.00	10.25	2	4,326	0.05%
2018/03/30	4	10.21	0	0.00	10.20	4	4,271	0.09%
2018/03/29	0.8	10.15	16	10.20	10.20	-15.2	4,234	-0.36%
2018/03/28	10	10.15	66	10.15	10.15	-56	4,191	-1.34%
2018/03/27	2	10.08	36	10.05	10.05	-34	4,141	-0.82%
2018/03/26	1	10.00	0	0.00	10.05	1	4,185	0.02%
2018/03/23	7	10.00	0	0.00	10.05	7	4,225	0.17%
2018/03/22	0	0.00	10	10.15	10.10	-10	4,217	-0.24%
2018/03/21	3	10.10	0	0.00	10.10	3	4,199	0.07%
2018/03/20	3	10.10	10	10.05	10.10	-7	4,194	-0.17%
2018/03/19	0	0.00	20	10.10	10.05	-20	4,181	-0.48%
2018/03/16	4	9.99	0	0.00	10.25	4	4,147	0.10%
2018/03/15	0	9.98	0	0.00	9.99	0	4,068	0.00%
2018/03/14	1	9.99	0	0.00	10.00	1	4,066	0.02%
2018/03/13	0	0.00	5	9.97	10.00	-5	4,068	-0.12%
2018/03/09	0	0.00	2	9.88	9.91	-2	4,010	-0.05%
2018/03/07	4	9.85	0	0.00	9.84	4	4,041	0.10%
2018/03/06	10	9.86	0	0.00	9.86	10	4,045	0.25%
2018/03/05	6	9.84	0	0.00	9.83	6	4,070	0.15%
2018/03/02	22	9.91	0	0.00	9.88	22	4,053	0.54%
2018/03/01	3	9.94	0	0.00	9.98	3	4,003	0.07%
2018/02/27	14	9.97	0	0.00	10.00	14	3,990	0.35%
2018/02/26	9	10.00	0	0.00	10.00	9	3,962	0.23%
2018/02/23	30	9.99	5	10.00	9.99	25	3,936	0.64%
2018/02/22	5	9.89	0	0.00	9.95	5	3,927	0.13%
2018/02/09	22	9.53	8	9.56	9.63	14	3,864	0.36%
2018/02/07	15	9.69	3	9.72	9.63	12	3,774	0.32%
2018/02/06	61	9.46	3	9.67	9.48	58	3,668	1.58%
2018/02/05	16	9.88	2	9.90	9.90	14	3,488	0.40%
2018/02/02	8	9.99	0	0.00	10.00	8	3,426	0.23%
2018/02/01	3	9.99	0	0.00	9.98	3	3,415	0.09%
2018/01/31	8	9.98	0	0.00	9.98	8	3,384	0.24%
2018/01/30	16	10.03	0	0.00	10.00	16	3,336	0.48%
2018/01/26	0	0.00	10	10.15	10.15	-10	3,233	-0.31%
2018/01/25	14	10.15	32	10.15	10.20	-18	3,210	-0.56%
2018/01/24	16	10.06	5	10.10	10.15	11	3,166	0.35%
2018/01/23	0	0.00	30	10.20	10.15	-30	3,075	-0.98%
2018/01/22	1	10.15	11	10.09	10.15	-10	2,987	-0.33%
2018/01/19	0	0.00	1	9.99	9.98	-1	2,801	-0.04%
2018/01/18	50	9.79	80	9.96	9.96	-30	2,687	-1.12%
2018/01/17	2	9.72	0	0.00	9.74	2	2,491	0.08%
2018/01/16	11	9.72	1	9.75	9.70	10	2,352	0.43%
2018/01/15	17	9.64	50	9.66	9.65	-33	2,187	-1.51%
2018/01/12	51	9.55	0	0.00	9.56	51	2,059	2.48%
2018/01/11	16	9.53	0	9.52	9.54	16	1,954	0.82%
2018/01/10	0	0.00	30	9.50	9.51	-30	1,891	-1.59%
2018/01/09	23	9.50	0	0.00	9.50	23	1,819	1.26%
2018/01/08	30	9.51	1	9.51	9.51	29	1,790	1.62%
2018/01/05	3	9.48	0	0.00	9.49	3	1,700	0.18%
2018/01/03	33	9.49	2	9.49	9.48	31	1,718	1.80%
2018/01/02	3	9.48	0	0.00	9.49	3	1,710	0.18%