遠東銀 (2845)-富邦-板橋券商分點個股進出

台股 » 個股 » 遠東銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東銀

(2845)

可現股當沖

股價
15.75
漲跌
--
漲幅
0.00%
成交量
6,864張
產業
上市金融類股
333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

遠東銀 (2845)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12.5	15.71	0	0.00	15.75	12.5	8,356	0.15%
2024/05/30	0.1	15.65	0	0.00	15.75	0.1	8,690	0.00%
2024/05/29	0.1	15.65	1	15.70	15.75	-0.9	8,625	-0.01%
2024/05/27	21.2	15.69	4.4	15.70	15.70	16.8	8,597	0.20%
2024/05/24	2	15.68	1	15.75	15.75	1	8,614	0.01%
2024/05/23	6	15.68	0.5	15.70	15.75	5.5	8,620	0.06%
2024/05/22	0.1	15.75	1	15.70	15.85	-0.9	8,580	-0.01%
2024/05/21	18	15.74	20.6	15.65	15.75	-2.6	8,554	-0.03%
2024/05/20	15	15.85	7.1	15.73	15.90	7.9	8,472	0.09%
2024/05/17	13	15.68	1	15.70	15.65	12	8,369	0.14%
2024/05/16	0.2	15.70	4.1	15.75	15.75	-3.9	8,292	-0.05%
2024/05/15	0	0.00	26	15.60	15.60	-26	8,180	-0.32%
2024/05/14	1.3	15.53	0	0.00	15.50	1.3	8,114	0.02%
2024/05/13	0.5	15.50	5	15.60	15.65	-4.5	8,056	-0.06%
2024/05/10	8	15.45	151	15.40	15.60	-143	7,994	-1.79%	大賣/鉅額交易
2024/05/09	1.1	15.50	8	15.50	15.40	-6.9	7,878	-0.09%
2024/05/08	4	15.60	0	0.00	15.55	4	7,825	0.05%
2024/05/07	1	15.70	45	15.60	15.70	-44	7,790	-0.56%
2024/05/06	1.2	15.65	20	15.77	15.75	-18.8	7,698	-0.24%
2024/05/03	0	0.00	1	15.60	15.55	-1	7,626	-0.01%
2024/05/02	0	0.00	40	15.45	15.45	-40	7,558	-0.53%
2024/04/30	29	15.35	0	0.00	15.35	29	7,489	0.39%
2024/04/29	1	15.35	73.2	15.25	15.35	-72.2	7,405	-0.98%
2024/04/26	1	14.65	6	14.77	14.80	-5	7,157	-0.07%
2024/04/25	1	14.70	0	0.00	14.70	1	7,084	0.01%
2024/04/24	1	14.75	1	14.75	14.90	0	7,012	0.00%
2024/04/23	0	0.00	11	14.84	14.85	-11	6,988	-0.16%
2024/04/22	101.1	14.57	71	14.58	14.75	30.1	6,920	0.43%	大買/
2024/04/19	55	14.24	10	14.20	14.50	45	6,755	0.67%
2024/04/18	1	14.25	1	14.45	14.45	0	6,575	0.00%
2024/04/17	2	14.25	2	14.20	14.25	0	6,588	0.00%
2024/04/16	73	14.21	0	0.00	14.25	73	6,511	1.12%
2024/04/15	4	14.45	1	14.45	14.45	3	6,414	0.05%
2024/04/12	14	14.40	2.2	14.40	14.45	11.8	6,369	0.19%
2024/04/11	22	14.50	10	14.50	14.55	12	6,317	0.19%
2024/04/10	30	14.55	8	14.54	14.55	22	6,261	0.35%
2024/04/09	0	0.00	23	14.45	14.45	-23	6,262	-0.37%
2024/04/08	0	0.00	1	14.30	14.30	-1	6,186	-0.02%
2024/04/03	46	14.32	10.9	14.30	14.25	35.1	6,137	0.57%
2024/04/02	40	14.40	0	14.45	14.40	40	6,076	0.66%
2024/04/01	2	14.43	11.1	14.40	14.40	-9.1	6,074	-0.15%
2024/03/29	1	14.35	13	14.40	14.40	-12	6,066	-0.20%
2024/03/28	5	14.35	13.2	14.34	14.25	-8.2	6,010	-0.14%
2024/03/27	13	14.26	93	14.27	14.30	-80	6,011	-1.33%
2024/03/26	13	14.18	0	0.00	14.20	13	5,969	0.22%
2024/03/25	4	14.20	12	14.25	14.20	-8	6,031	-0.13%
2024/03/22	5	14.20	44.5	14.21	14.20	-39.5	6,086	-0.65%
2024/03/21	28.1	14.16	17	14.19	14.15	11.1	6,075	0.18%
2024/03/20	8	14.05	1	14.05	14.05	7	6,073	0.12%
2024/03/19	7	14.16	7.6	14.12	14.15	-0.6	6,017	-0.01%
2024/03/18	38.3	14.32	33	14.30	14.25	5.3	5,951	0.09%
2024/03/15	43	14.25	11	14.30	14.35	32	5,846	0.55%
2024/03/14	22.1	14.54	33.1	14.60	14.60	-11	5,547	-0.20%
2024/03/13	12	14.40	13	14.39	14.50	-1	5,368	-0.02%
2024/03/12	34	14.18	22.2	14.19	14.20	11.8	5,227	0.23%
2024/03/11	32	14.02	25.1	14.04	14.05	7	5,222	0.13%
2024/03/08	51	13.98	33	13.98	13.95	18	5,115	0.35%
2024/03/07	17.9	13.93	143.1	13.89	14.00	-125.1	4,913	-2.55%	大賣/鉅額交易
2024/03/06	278.5	13.80	110.7	13.66	13.90	167.9	4,608	3.64%	大買/大賣/鉅額交易
2024/03/05	32	13.55	82.7	13.55	13.55	-50.7	3,704	-1.37%
2024/03/04	8	12.39	25	12.35	12.35	-17	3,341	-0.51%
2024/03/01	30	12.40	4	12.40	12.40	26	3,361	0.77%
2024/02/29	31	12.43	6.1	12.45	12.35	24.9	3,356	0.74%
2024/02/27	42	12.33	11.7	12.31	12.30	30.3	3,313	0.92%
2024/02/26	4.3	12.25	0	0.00	12.25	4.3	3,275	0.13%
2024/02/23	0.3	12.35	1.2	12.29	12.25	-0.9	3,286	-0.03%
2024/02/21	0	0.00	2	12.30	12.25	-2	3,381	-0.06%
2024/02/20	0	0.00	20	12.30	12.25	-20	3,444	-0.58%
2024/02/19	0	0.00	4.1	12.25	12.30	-4.1	3,452	-0.12%
2024/02/16	5	12.20	31.8	12.19	12.20	-26.8	3,511	-0.76%
2024/02/15	2	12.13	4	12.19	12.20	-2	3,546	-0.06%
2024/02/05	2	12.10	0	0.00	12.10	2	3,502	0.06%
2024/02/02	0	0.00	16	12.21	12.25	-16	3,483	-0.46%
2024/02/01	10	12.20	0.1	12.20	12.20	9.9	3,501	0.28%
2024/01/31	1	12.15	0	0.00	12.20	1	3,512	0.03%
2024/01/30	1	12.15	5	12.20	12.15	-4	3,523	-0.11%
2024/01/29	2	12.15	0	0.00	12.20	2	3,528	0.06%
2024/01/26	11	12.20	0	0.00	12.20	11	3,538	0.31%
2024/01/25	0	0.00	70	12.10	12.10	-70	3,510	-1.99%
2024/01/24	3	12.10	1	12.10	12.15	2	3,517	0.06%
2024/01/23	0.1	12.10	0	0.00	12.05	0.1	3,522	0.00%
2024/01/22	4.1	12.06	0	0.00	12.00	4.1	3,560	0.12%
2024/01/19	36.2	12.03	0	0.00	12.05	36.2	3,547	1.02%
2024/01/18	46	12.00	0	0.00	12.00	46	3,549	1.30%
2024/01/17	4	12.01	0.5	12.00	11.95	3.5	3,530	0.10%
2024/01/16	3	12.15	0	0.00	12.10	3	3,451	0.09%
2024/01/15	19.2	12.30	0.5	12.30	12.30	18.7	3,410	0.55%
2024/01/12	54	12.35	0	0.00	12.40	54	3,467	1.56%
2024/01/11	9	12.36	201	12.35	12.40	-192	3,518	-5.46%	大賣/鉅額交易
2024/01/09	2.2	12.60	10	12.60	12.50	-7.8	3,459	-0.23%
2024/01/05	0	0.00	10.1	12.55	12.55	-10.1	3,505	-0.29%
2024/01/03	34.8	12.47	3	12.50	12.50	31.8	3,647	0.87%
2023/12/29	0	0.00	4	12.65	12.65	-4	3,603	-0.11%
2023/12/27	10	12.70	0.1	12.65	12.75	9.9	3,647	0.27%
2023/12/25	0	0.00	5.3	12.62	12.65	-5.3	3,648	-0.15%
2023/12/22	10	12.60	0	0.00	12.65	10	3,651	0.27%
2023/12/21	0	0.00	2.5	12.63	12.70	-2.5	3,636	-0.07%
2023/12/20	2	12.70	61	12.65	12.80	-59	3,606	-1.64%
2023/12/19	63	12.45	0	0.00	12.55	63	3,517	1.79%
2023/12/18	0	0.00	3	12.65	12.65	-3	3,496	-0.09%
2023/12/15	1	12.60	3.8	12.59	12.65	-2.8	3,477	-0.08%
2023/12/14	0	0.00	51.1	12.55	12.60	-51.1	3,411	-1.50%
2023/12/13	2.1	12.45	0.3	12.50	12.40	1.9	3,338	0.06%
2023/12/12	0	0.00	11.5	12.57	12.60	-11.5	3,304	-0.35%
2023/12/11	0	0.00	22.9	12.50	12.50	-22.9	3,330	-0.69%
2023/12/08	0	0.00	20.9	12.37	12.50	-20.9	3,325	-0.63%
2023/12/07	61	12.31	81.3	12.30	12.30	-20.3	3,256	-0.62%
2023/12/06	15	12.26	5	12.22	12.30	10	3,336	0.30%
2023/12/05	0	0.00	1.2	12.04	12.00	-1.2	3,212	-0.04%
2023/12/04	0	0.00	13.2	12.01	12.05	-13.2	3,227	-0.41%
2023/12/01	0	0.00	113	12.04	12.05	-113	3,228	-3.50%	大賣/鉅額交易
2023/11/30	11.3	11.96	10	12.05	11.95	1.3	3,199	0.04%
2023/11/29	0	0.00	4.6	12.04	12.05	-4.6	3,138	-0.15%
2023/11/28	26.5	11.99	2.1	12.00	12.00	24.4	3,066	0.80%
2023/11/27	0	0.00	2	11.95	11.95	-2	3,020	-0.07%
2023/11/24	3	11.98	2.2	11.97	11.95	0.8	3,016	0.03%
2023/11/21	0	0.00	13	12.02	12.05	-13	2,988	-0.43%
2023/11/20	20	12.03	72.1	11.99	12.00	-52.1	2,960	-1.76%
2023/11/17	5	11.95	4	11.95	12.00	1	2,926	0.03%
2023/11/16	5	11.95	5	11.90	11.95	0	2,884	0.00%
2023/11/15	0	0.00	24.1	11.85	11.90	-24.1	2,893	-0.83%
2023/11/14	0.1	11.80	1	11.80	11.80	-0.9	2,846	-0.03%
2023/11/10	0	0.00	0	11.70	11.70	0	2,931	0.00%
2023/11/09	0	0.00	1	11.80	11.80	-1	2,940	-0.03%
2023/11/08	0	0.00	130	11.76	11.75	-130	3,011	-4.32%	大賣/鉅額交易
2023/11/07	0	0.00	3.3	11.75	11.75	-3.3	2,998	-0.11%
2023/11/06	2	11.75	38.6	11.71	11.80	-36.6	3,026	-1.21%
2023/11/03	0	0.00	2	11.70	11.70	-2	2,994	-0.07%
2023/11/02	1	11.65	0	0.00	11.60	1	3,001	0.03%
2023/10/31	10	11.55	0	0.00	11.50	10	3,033	0.33%
2023/10/23	1	11.55	1	11.55	11.50	0	3,535	0.00%
2023/10/20	7	11.55	0	0.00	11.60	7	3,605	0.19%
2023/10/19	2	11.58	14	11.64	11.65	-12	3,595	-0.33%
2023/10/18	0	0.00	1.3	11.75	11.65	-1.3	3,695	-0.03%
2023/10/17	0	0.00	7	11.75	11.75	-7	3,722	-0.19%
2023/10/12	12	11.75	0	0.00	11.80	12	3,799	0.32%
2023/10/11	21	11.65	5.3	11.73	11.80	15.7	3,798	0.41%
2023/10/06	2	11.55	1	11.55	11.60	1	3,724	0.03%
2023/10/05	11	11.50	1.3	11.51	11.55	9.7	3,776	0.26%
2023/10/04	16	11.42	0	0.00	11.40	16	3,819	0.42%
2023/10/02	1	11.65	3.1	11.58	11.55	-2	4,008	-0.05%
2023/09/28	1	11.60	0	0.00	11.65	1	4,129	0.02%
2023/09/27	10	11.55	0	0.00	11.60	10	4,262	0.23%
2023/09/25	40	11.60	0	0.00	11.55	40	4,403	0.91%
2023/09/22	2.5	11.55	0	0.00	11.50	2.5	4,477	0.06%
2023/09/21	22	11.61	1.1	11.65	11.55	20.9	4,611	0.45%
2023/09/20	4	11.78	2	11.80	11.70	2	4,633	0.04%
2023/09/18	0	0.00	17	11.75	11.80	-17	5,043	-0.34%
2023/09/15	0	11.75	0	0.00	11.80	0	5,146	0.00%
2023/09/14	40	11.80	0	0.00	11.85	40	5,338	0.75%
2023/09/13	20	11.75	0	0.00	11.80	20	5,545	0.36%
2023/09/12	14	11.76	5	11.75	11.80	9	5,751	0.16%
2023/09/11	0	0.00	13.3	11.72	11.80	-13.3	5,831	-0.23%
2023/09/07	1	11.45	360	11.45	11.45	-359	5,921	-6.06%	大賣/鉅額交易
2023/09/06	3	11.52	1.2	11.51	11.55	1.8	5,931	0.03%
2023/09/05	2	11.60	0	0.00	11.55	2	5,960	0.03%
2023/09/01	1	11.55	0	0.00	11.60	1	6,034	0.02%
2023/08/31	1	11.60	0.1	11.55	11.55	0.9	6,086	0.01%
2023/08/30	1	11.60	0	0.00	11.65	1	6,141	0.02%
2023/08/29	0	0.00	1	11.55	11.60	-1	6,152	-0.02%
2023/08/24	20	11.60	5.3	11.60	11.55	14.7	6,256	0.24%
2023/08/23	5	11.55	0	0.00	11.55	5	6,233	0.08%
2023/08/22	10	11.55	128	11.53	11.55	-118	6,238	-1.89%	大賣/鉅額交易
2023/08/21	10.8	11.55	5	11.50	11.55	5.8	6,269	0.09%
2023/08/18	5.8	11.42	0	0.00	11.40	5.8	6,279	0.09%
2023/08/17	0	0.00	10.4	11.38	11.35	-10.4	6,243	-0.17%
2023/08/16	3.8	11.40	8.1	11.38	11.45	-4.4	6,214	-0.07%
2023/08/15	2	11.55	1	11.50	11.50	1	6,188	0.02%
2023/08/14	13.3	11.52	1	11.50	11.50	12.3	6,250	0.20%
2023/08/11	0	11.70	0	0.00	11.75	0	6,278	0.00%
2023/08/10	3.7	11.76	1	11.75	11.80	2.7	6,321	0.04%
2023/08/09	3.5	11.61	0	0.00	11.65	3.5	6,289	0.06%
2023/08/08	46	11.64	0	0.00	11.65	46	6,298	0.73%
2023/08/07	2.2	11.63	0	0.00	11.65	2.2	6,324	0.03%
2023/08/04	1.2	11.66	1	11.65	11.60	0.2	6,355	0.00%
2023/08/02	23.2	11.67	0	0.00	11.65	23.2	6,358	0.36%
2023/08/01	4	11.86	0	0.00	11.90	4	6,303	0.06%
2023/07/31	3	11.90	0	0.00	11.85	3	6,298	0.05%
2023/07/28	1.9	11.82	11	11.83	11.90	-9.1	6,218	-0.15%
2023/07/27	18	11.70	2.8	11.82	11.75	15.2	6,101	0.25%
2023/07/26	6	11.74	2.9	11.76	11.75	3.1	5,995	0.05%
2023/07/25	34	11.60	2	11.63	11.65	32	5,911	0.54%
2023/07/21	0	0.00	2	11.75	11.65	-2	5,795	-0.03%
2023/07/20	0	0.00	2	11.60	11.60	-2	5,676	-0.04%
2023/07/19	13	11.52	1	11.60	11.50	12	5,625	0.21%
2023/07/18	10	11.58	8	11.60	11.55	2	5,603	0.04%
2023/07/17	10	11.61	0	0.00	11.65	10	5,572	0.18%
2023/07/14	8	11.60	0.3	11.60	11.60	7.7	5,571	0.14%
2023/07/13	1	11.55	0	0.00	11.55	1	5,563	0.02%
2023/07/12	3.5	11.60	0	0.00	11.55	3.5	5,605	0.06%
2023/07/11	1	11.55	1.4	11.58	11.60	-0.4	5,622	-0.01%
2023/07/10	31.1	11.49	100.1	11.51	11.55	-69	5,609	-1.23%
2023/07/07	11	11.24	25	11.30	11.45	-14	5,511	-0.25%
2023/07/06	32.4	11.40	12.5	11.31	11.35	19.9	5,413	0.37%
2023/07/05	11	11.81	1,001	11.85	11.80	-990	5,247	-18.87%	大賣/鉅額交易
2023/07/04	12	11.87	5	11.85	11.85	7	5,129	0.14%
2023/07/03	6	11.92	1	11.95	11.90	5	5,101	0.10%
2023/06/30	12.1	11.90	7	11.91	11.90	5.1	5,020	0.10%
2023/06/29	0.6	11.95	1	11.95	11.95	-0.5	4,955	-0.01%
2023/06/28	2	11.80	1.2	11.90	11.90	0.8	4,905	0.02%
2023/06/27	3	11.92	2	11.95	11.90	1	4,881	0.02%
2023/06/26	0.2	11.85	42.7	11.88	11.95	-42.5	4,728	-0.90%
2023/06/21	2	11.70	2	11.70	11.80	0	4,536	0.00%
2023/06/20	180	11.70	0.4	11.66	11.80	179.6	4,484	4.01%	大買/鉅額交易
2023/06/19	0	0.00	0.2	11.67	11.75	-0.2	4,307	-0.01%
2023/06/16	51	11.64	6.5	11.64	11.50	44.5	4,105	1.08%
2023/06/15	266	11.65	8	11.61	11.70	258	3,986	6.47%	大買/鉅額交易
2023/06/14	550	11.55	85.5	11.56	11.65	464.5	4,072	11.41%	大買/鉅額交易
2023/06/12	0.5	11.40	0	0.00	11.40	0.5	4,048	0.01%
2023/06/09	4	11.40	0.5	11.35	11.40	3.5	4,115	0.09%
2023/06/07	0	0.00	4	11.35	11.35	-4	4,263	-0.09%
2023/06/02	1	11.30	5	11.30	11.30	-4	4,357	-0.09%
2023/06/01	0	0.00	5.9	11.22	11.25	-5.9	4,459	-0.13%
2023/05/31	2.1	11.25	1,200.3	11.20	11.20	-1,198.2	4,996	-23.98%	大賣/鉅額交易
2023/05/30	11	11.30	40	11.30	11.30	-29	4,932	-0.59%
2023/05/26	5	11.30	1	11.30	11.30	4	4,974	0.08%
2023/05/25	3	11.30	0	0.00	11.25	3	5,050	0.06%
2023/05/24	0	0.00	1.2	11.39	11.35	-1.2	5,076	-0.02%
2023/05/23	0	0.00	16	11.38	11.40	-16	5,079	-0.32%
2023/05/22	0	0.00	1.5	11.35	11.35	-1.5	5,120	-0.03%
2023/05/19	0.9	11.35	0	0.00	11.40	0.9	5,098	0.02%
2023/05/18	2	11.35	0	0.00	11.35	2	5,051	0.04%
2023/05/17	0	0.00	2	11.35	11.35	-2	4,994	-0.04%
2023/05/16	47	11.20	0	0.00	11.20	47	4,880	0.96%
2023/05/15	1	11.10	0	0.00	11.20	1	4,862	0.02%
2023/05/11	9	11.25	0.5	11.20	11.20	8.5	4,974	0.17%
2023/05/09	1	11.20	0	0.00	11.20	1	4,988	0.02%
2023/05/08	0	0.00	21	11.22	11.20	-21	5,007	-0.42%
2023/05/05	0	0.00	1	11.20	11.20	-1	5,031	-0.02%
2023/05/04	0	0.00	3	11.20	11.20	-3	5,085	-0.06%
2023/05/03	0.1	11.20	0	0.00	11.15	0.1	5,131	0.00%
2023/05/02	1	11.20	0	0.00	11.20	1	5,216	0.02%
2023/04/28	0.9	11.20	6	11.19	11.20	-5.1	5,273	-0.10%
2023/04/26	1	11.10	1	11.05	11.10	0	5,269	0.00%
2023/04/25	1	11.10	0	0.00	11.10	1	5,282	0.02%
2023/04/24	1	11.10	0	0.00	11.15	1	5,292	0.02%
2023/04/21	2	11.13	0	0.00	11.10	2	5,392	0.04%
2023/04/20	8	11.15	5	11.15	11.15	3	5,441	0.06%
2023/04/19	0	0.00	12	11.20	11.15	-12	5,562	-0.22%
2023/04/18	1	11.15	3	11.15	11.15	-2	5,525	-0.04%
2023/04/17	2	11.23	2	11.20	11.15	0	5,530	0.00%
2023/04/14	6	11.21	0.1	11.25	11.25	5.9	5,441	0.11%
2023/04/13	0	0.00	110	11.20	11.20	-110	5,387	-2.04%	大賣/鉅額交易
2023/04/12	2	11.30	6	11.32	11.30	-4	5,352	-0.07%
2023/04/11	0	0.00	4	11.28	11.30	-4	5,376	-0.07%
2023/04/10	1	11.20	2	11.25	11.20	-1	5,348	-0.02%
2023/04/07	0	0.00	34	11.20	11.20	-34	5,354	-0.63%
2023/04/06	7	11.14	2	11.20	11.20	5	5,345	0.09%
2023/03/31	15	11.12	3	11.15	11.10	12	5,302	0.23%
2023/03/30	0	0.00	2	11.10	11.05	-2	5,356	-0.04%
2023/03/29	8	11.03	0	0.00	11.05	8	5,346	0.15%
2023/03/28	4	11.01	0	0.00	11.10	4	5,301	0.08%
2023/03/27	2	11.05	2	11.10	11.05	0	5,247	0.00%
2023/03/24	4.3	11.10	9	11.10	11.10	-4.7	5,308	-0.09%
2023/03/23	0	0.00	3.3	11.12	11.15	-3.3	5,260	-0.06%
2023/03/22	3.1	11.18	5	11.15	11.20	-1.9	5,266	-0.04%
2023/03/20	3	11.00	0	0.00	11.00	3	5,255	0.06%
2023/03/17	27	10.96	5	11.00	11.25	22	5,186	0.42%
2023/03/16	25	10.91	0	0.00	10.90	25	5,028	0.50%
2023/03/15	2.6	11.06	0	0.00	11.05	2.6	4,934	0.05%
2023/03/14	7	11.06	1.1	11.10	11.05	5.9	4,897	0.12%
2023/03/13	45	11.13	6.2	11.11	11.20	38.8	4,810	0.81%
2023/03/10	40	11.26	1	11.40	11.25	39.1	4,712	0.83%
2023/03/09	1	11.35	11	11.38	11.40	-10	4,707	-0.21%
2023/03/08	7.9	11.39	3.7	11.35	11.35	4.2	4,757	0.09%
2023/03/07	4.1	11.39	0	0.00	11.40	4.1	4,714	0.09%
2023/03/06	6	11.33	0.2	11.40	11.40	5.8	4,685	0.12%
2023/03/03	352.8	11.37	50.1	11.38	11.35	302.6	4,602	6.58%	大買/鉅額交易
2023/03/02	1	11.75	5	11.75	11.80	-4	4,096	-0.10%
2023/03/01	6	11.76	40	11.75	11.80	-34	4,102	-0.83%
2023/02/23	1.1	11.80	1.9	11.80	11.80	-0.8	4,051	-0.02%
2023/02/22	37	11.64	0	0.00	11.75	37	3,962	0.93%
2023/02/21	43	11.74	5	11.70	11.70	38	3,882	0.98%
2023/02/20	54	11.75	2	11.78	11.85	52	3,893	1.34%
2023/02/17	42	11.75	3.7	11.75	11.75	38.3	3,900	0.98%
2023/02/16	66	11.75	3	11.75	11.75	63	3,957	1.59%
2023/02/15	46	11.75	0.2	11.80	11.70	45.8	4,087	1.12%
2023/02/14	3	11.80	0	0.00	11.75	3	4,125	0.07%
2023/02/13	10	11.63	0	0.00	11.70	10	4,147	0.24%
2023/02/10	5	11.67	2	11.70	11.70	3	4,147	0.07%
2023/02/09	10	11.77	6	11.75	11.70	4	4,128	0.10%
2023/02/08	0	0.00	1.9	11.88	11.90	-1.9	4,061	-0.05%
2023/02/07	10	11.90	1.1	11.90	11.90	8.9	4,048	0.22%
2023/02/06	8.7	11.80	1	11.85	11.80	7.7	4,022	0.19%
2023/02/03	5	11.80	16	11.77	11.85	-11	4,023	-0.27%
2023/02/02	100	11.70	0	0.00	11.75	100	4,008	2.49%
2023/02/01	301.1	11.70	15	11.80	11.70	286.1	3,990	7.17%	大買/鉅額交易
2023/01/31	601.5	11.67	4	11.68	11.70	597.5	3,984	15.00%	大買/鉅額交易
2023/01/30	3	11.65	2	11.65	11.55	1	3,939	0.03%
2023/01/17	0.9	11.55	25.2	11.55	11.55	-24.2	3,957	-0.61%
2023/01/16	0	0.00	3	11.60	11.55	-3	3,996	-0.08%
2023/01/13	2	11.50	10.7	11.50	11.50	-8.7	4,076	-0.21%
2023/01/12	7	11.50	34	11.51	11.50	-27	4,194	-0.64%
2023/01/11	7.5	11.60	0	0.00	11.60	7.5	4,310	0.17%
2023/01/10	0	11.50	8	11.46	11.50	-8	4,402	-0.18%
2023/01/09	1	11.25	19.1	11.28	11.40	-18.1	4,479	-0.40%
2023/01/06	0.6	11.15	2	11.15	11.15	-1.4	4,445	-0.03%
2023/01/05	0	0.00	7	11.15	11.15	-7	4,695	-0.15%
2023/01/03	2	11.05	0	0.00	11.05	2	5,352	0.04%
2022/12/30	9	11.07	0	0.00	11.00	9	5,493	0.16%
2022/12/29	11	11.07	5.5	11.05	11.00	5.5	5,507	0.10%
2022/12/27	1	11.15	0	0.00	11.15	1	5,668	0.02%
2022/12/26	0.4	11.15	0	0.00	11.15	0.4	5,784	0.01%
2022/12/23	10	11.10	0	0.00	11.10	10	6,011	0.17%
2022/12/22	5	11.15	97.4	11.19	11.20	-92.4	6,105	-1.51%
2022/12/20	1	11.10	0	0.00	11.10	1	6,415	0.02%
2022/12/19	2	11.15	1	11.15	11.10	1	6,478	0.02%
2022/12/14	3	11.20	3	11.25	11.25	0	6,740	0.00%
2022/12/13	0	0.00	7	11.15	11.20	-7	6,777	-0.10%
2022/12/12	0	0.00	9	11.09	11.15	-9	6,797	-0.13%
2022/12/09	0	0.00	2	10.95	10.95	-2	6,821	-0.03%
2022/12/08	1.5	10.88	5	10.85	10.85	-3.5	6,851	-0.05%
2022/12/07	0.4	10.90	0	0.00	10.90	0.4	6,900	0.01%
2022/12/06	6	10.94	0	0.00	10.90	6	6,914	0.09%
2022/12/05	1	10.95	0	0.00	10.95	1	6,977	0.01%
2022/12/02	0	0.00	0	11.05	11.00	0	7,062	0.00%
2022/11/30	0	0.00	1	11.10	10.95	-1	7,409	-0.01%
2022/11/29	0	0.00	5	11.00	11.05	-5	7,628	-0.07%
2022/11/23	0	0.00	15	10.90	10.90	-15	8,398	-0.18%
2022/11/22	0	0.00	25	10.85	10.85	-25	8,455	-0.30%
2022/11/18	2	10.78	30	10.80	10.80	-28	8,616	-0.32%
2022/11/16	28.1	10.71	0	0.00	10.70	28.1	8,769	0.32%
2022/11/15	1	10.85	30	10.85	10.90	-29	8,761	-0.33%
2022/11/14	1	10.85	0	0.00	10.85	1	8,780	0.01%
2022/11/11	5	10.80	8	10.81	10.85	-3	8,757	-0.03%
2022/11/10	21	10.65	0	0.00	10.60	21	8,686	0.24%
2022/11/08	15	10.75	0	0.00	10.70	15	8,723	0.17%
2022/11/07	0.4	10.70	6.8	10.65	10.65	-6.4	8,786	-0.07%
2022/11/03	1	10.45	0	10.50	10.45	1	8,987	0.01%
2022/11/02	0	0.00	1	10.55	10.50	-1	9,214	-0.01%
2022/11/01	0	0.00	2.2	10.60	10.55	-2.2	9,235	-0.02%
2022/10/31	0	0.00	2	10.55	10.60	-2	9,221	-0.02%
2022/10/28	1.2	10.51	2	10.45	10.45	-0.8	9,255	-0.01%
2022/10/27	2	10.53	10	10.58	10.60	-8	9,245	-0.09%
2022/10/26	1	10.55	5	10.54	10.50	-4	9,333	-0.04%
2022/10/25	3	10.40	27	10.49	10.45	-24	9,308	-0.26%
2022/10/24	20	10.40	5	10.45	10.40	15	9,236	0.16%
2022/10/21	6.3	10.40	12	10.36	10.35	-5.7	9,229	-0.06%
2022/10/20	18.2	10.23	1.2	10.26	10.30	17	9,139	0.19%
2022/10/19	1.2	10.21	0	0.00	10.20	1.2	9,042	0.01%
2022/10/18	37.4	10.22	16.6	10.25	10.20	20.8	8,901	0.23%
2022/10/17	58	10.34	10.1	10.32	10.35	47.9	8,736	0.55%
2022/10/14	7	10.54	4.5	10.60	10.55	2.5	8,631	0.03%
2022/10/13	48.5	10.59	22.1	10.56	10.60	26.4	8,593	0.31%
2022/10/12	12.4	10.67	8.1	10.73	10.65	4.3	8,390	0.05%
2022/10/11	17.7	10.69	47	10.69	10.70	-29.3	8,215	-0.36%
2022/10/07	5.3	10.82	1.1	10.81	10.80	4.1	7,802	0.05%
2022/10/06	1.5	10.88	2.1	10.95	10.95	-0.6	7,668	-0.01%
2022/10/05	6	10.90	4	10.85	10.85	2	7,676	0.03%
2022/10/04	8.5	10.78	2	10.80	10.80	6.5	7,728	0.08%
2022/10/03	4	11.00	2	10.95	10.90	2	7,646	0.03%
2022/09/30	3	11.10	5	11.10	11.10	-2	7,545	-0.03%
2022/09/29	0	0.00	32	11.14	11.25	-32	7,372	-0.43%
2022/09/28	0	0.00	67	11.13	11.05	-67	7,313	-0.92%
2022/09/27	3	11.08	11.5	11.06	11.05	-8.5	7,115	-0.12%
2022/09/26	3	11.13	10	11.25	11.15	-7	7,031	-0.10%
2022/09/23	0	0.00	2	11.28	11.35	-2	6,991	-0.03%
2022/09/22	3	11.15	7	11.21	11.30	-4	6,952	-0.06%
2022/09/21	1.2	11.20	8.5	11.20	11.25	-7.3	6,874	-0.11%
2022/09/20	7	11.26	2	11.30	11.25	5	6,813	0.07%
2022/09/19	5	11.35	37.1	11.36	11.35	-32.1	6,789	-0.47%
2022/09/16	1	11.40	0	0.00	11.35	1	6,847	0.01%
2022/09/15	3	11.35	0	11.40	11.45	3	6,854	0.04%
2022/09/14	21	11.30	0	0.00	11.30	21	6,829	0.31%
2022/09/13	5	11.40	0.1	11.45	11.45	4.9	6,832	0.07%
2022/09/12	18	11.38	6.1	11.41	11.45	11.9	6,891	0.17%
2022/09/08	5.5	11.22	0	0.00	11.30	5.5	6,848	0.08%
2022/09/07	25.8	11.21	4.4	11.26	11.15	21.4	6,848	0.31%
2022/09/06	24.2	11.50	38.3	11.52	11.55	-14.1	6,685	-0.21%
2022/09/05	24	12.29	9.4	12.25	12.30	14.6	6,455	0.23%
2022/09/02	16	12.12	12	12.17	12.15	4	6,157	0.06%
2022/09/01	11	12.20	8	12.25	12.15	3	5,955	0.05%
2022/08/31	32	12.26	10.1	12.34	12.30	22	5,725	0.38%
2022/08/30	13.1	11.99	16.1	11.95	12.05	-3	5,436	-0.06%
2022/08/29	6	11.89	0	0.00	11.90	6	5,280	0.11%
2022/08/26	24	11.99	0	0.00	11.95	24	5,179	0.46%
2022/08/25	3	11.92	0	0.00	11.95	3	5,123	0.06%
2022/08/24	3	11.97	0.1	12.00	11.95	2.9	5,008	0.06%
2022/08/23	4	11.83	5	11.85	11.85	-1	4,956	-0.02%
2022/08/22	1	11.90	0	0.00	11.90	1	4,913	0.02%
2022/08/19	3.4	11.89	2	11.90	11.95	1.4	4,922	0.03%
2022/08/18	1	11.80	0	0.00	11.80	1	4,851	0.02%
2022/08/17	1	11.85	0	0.00	11.80	1	4,851	0.02%
2022/08/16	50.1	11.70	0	0.00	11.75	50.1	4,792	1.04%
2022/08/15	25	11.77	2	11.85	11.80	23	4,773	0.48%
2022/08/12	5	11.90	0	0.00	11.85	5	4,716	0.11%
2022/08/11	11	11.82	2	11.80	11.85	9	4,649	0.19%
2022/08/10	2.1	11.75	0.1	11.75	11.70	2	4,554	0.04%
2022/08/09	2.2	11.55	5.4	11.66	11.70	-3.2	4,508	-0.07%
2022/08/08	2.4	11.40	0	0.00	11.35	2.4	4,357	0.05%
2022/08/05	12	11.35	0	0.00	11.40	12	4,371	0.27%
2022/08/04	14.1	11.20	0	0.00	11.25	14.1	4,442	0.32%
2022/08/03	11	11.25	0	0.00	11.25	11	4,393	0.25%
2022/08/02	11.7	11.26	21	11.25	11.25	-9.3	4,492	-0.21%
2022/08/01	5	11.34	0	0.00	11.40	5	4,488	0.11%
2022/07/29	3.5	11.36	0	0.00	11.30	3.5	4,558	0.08%
2022/07/28	22	11.30	2.2	11.31	11.40	19.8	4,621	0.43%
2022/07/27	2	11.30	3	11.25	11.25	-1	4,595	-0.02%
2022/07/26	0	0.00	10	11.20	11.20	-10	4,611	-0.22%
2022/07/25	1	11.06	7	11.15	11.15	-6	4,590	-0.13%
2022/07/21	11.3	10.96	0	0.00	10.95	11.3	4,677	0.24%
2022/07/20	10	11.10	3.5	11.15	10.95	6.5	4,673	0.14%
2022/07/19	1	11.00	0.5	11.00	11.05	0.5	4,685	0.01%
2022/07/18	4	10.90	0	0.00	10.95	4	4,718	0.08%
2022/07/15	5	10.86	0	0.00	10.85	5	4,707	0.11%
2022/07/13	2	11.00	2	11.00	11.00	0	4,765	0.00%
2022/07/12	17	10.89	10	10.91	10.85	7	4,871	0.14%
2022/07/11	3	11.05	1	11.13	11.05	2	4,801	0.04%
2022/07/08	3	11.17	0	0.00	11.10	3	4,917	0.06%
2022/07/07	2.4	11.07	0	0.00	11.15	2.4	4,975	0.05%
2022/07/06	3	11.12	0.1	11.18	11.10	2.9	5,082	0.06%
2022/07/05	2	11.25	0.9	11.30	11.30	1.1	5,267	0.02%
2022/07/04	3	11.13	0	0.00	11.20	3	5,372	0.06%
2022/07/01	4	11.19	1.4	11.26	11.20	2.6	5,620	0.05%
2022/06/30	30	11.30	0.7	11.30	11.25	29.4	5,730	0.51%
2022/06/29	1	11.40	0	0.00	11.45	1	5,787	0.02%
2022/06/27	5	11.54	0	0.00	11.50	5	5,928	0.08%
2022/06/24	0.2	11.55	6.1	11.60	11.60	-5.9	5,900	-0.10%
2022/06/21	0	0.00	1.2	11.42	11.45	-1.2	6,133	-0.02%
2022/06/20	5	11.25	0.5	11.35	11.20	4.5	6,437	0.07%
2022/06/17	13	11.40	10	11.40	11.40	3	6,461	0.05%
2022/06/16	6	11.55	50	11.60	11.50	-44	6,553	-0.67%
2022/06/15	1	11.50	3	11.50	11.45	-2	6,658	-0.03%
2022/06/14	50	11.45	1	11.45	11.45	49	6,695	0.73%
2022/06/13	0	0.00	1	11.45	11.45	-1	6,712	-0.01%
2022/06/10	0	0.00	2	11.45	11.45	-2	6,675	-0.03%
2022/06/09	8.7	11.51	0	0.00	11.50	8.7	6,701	0.13%
2022/06/08	0	0.00	2	11.55	11.60	-2	6,718	-0.03%
2022/06/07	1	11.60	0	0.00	11.55	1	6,796	0.01%
2022/06/06	0.5	11.60	0	0.00	11.65	0.5	6,863	0.01%
2022/06/02	0	0.00	4	11.54	11.55	-4	6,984	-0.06%
2022/06/01	0.5	11.55	0	0.00	11.50	0.5	7,130	0.01%
2022/05/30	1	11.75	0	0.00	11.75	1	7,130	0.01%
2022/05/27	0.1	11.60	6	11.63	11.60	-5.9	7,101	-0.08%
2022/05/25	0	0.00	3	11.53	11.45	-3	7,182	-0.04%
2022/05/24	1	11.55	0	0.00	11.50	1	7,268	0.01%
2022/05/20	9	11.50	0	0.00	11.55	9	7,410	0.12%
2022/05/19	8	11.45	2	11.40	11.35	6	7,435	0.08%
2022/05/18	0.1	11.65	3	11.65	11.65	-2.9	7,454	-0.04%
2022/05/16	1	11.40	47.5	11.28	11.45	-46.5	7,479	-0.62%
2022/05/13	0	0.00	10.5	11.11	11.35	-10.5	7,429	-0.14%
2022/05/12	2.2	11.15	50	11.08	11.10	-47.8	7,441	-0.64%
2022/05/11	0	0.00	21	11.37	11.40	-21	7,401	-0.28%
2022/05/10	0.1	11.40	1.8	11.42	11.45	-1.7	7,398	-0.02%
2022/05/09	2.1	11.38	30	11.50	11.40	-27.9	7,347	-0.38%
2022/05/06	2.4	11.71	10	11.70	11.75	-7.6	7,322	-0.10%
2022/05/05	1	11.85	2	11.85	11.90	-1	7,345	-0.01%
2022/05/04	0	0.00	42	11.97	11.95	-42	7,293	-0.58%
2022/05/03	1	11.95	0.5	11.95	11.95	0.5	7,335	0.01%
2022/04/29	12	12.04	1	11.95	12.00	11	7,341	0.15%
2022/04/28	50.3	12.00	0	0.00	11.90	50.3	7,375	0.68%
2022/04/27	1.5	11.97	38.1	11.97	12.00	-36.6	7,339	-0.50%
2022/04/26	0	0.00	5.1	12.20	12.15	-5.1	7,300	-0.07%
2022/04/25	2	12.10	160.2	12.05	12.05	-158.2	7,316	-2.16%	大賣/鉅額交易
2022/04/22	3.1	12.17	5.9	12.33	12.35	-2.8	7,299	-0.04%
2022/04/21	0	0.00	16	12.20	12.15	-16	7,379	-0.22%
2022/04/20	0.9	12.20	0.1	12.20	12.25	0.9	7,646	0.01%
2022/04/18	0.1	12.04	20	12.20	12.05	-19.9	7,983	-0.25%
2022/04/15	6.1	12.43	11	12.32	12.30	-4.9	7,910	-0.06%
2022/04/14	30	12.55	1.5	12.45	12.40	28.6	7,929	0.36%
2022/04/13	0.1	12.65	9	12.69	12.70	-9	7,802	-0.11%
2022/04/12	2.2	12.69	66	12.66	12.60	-63.8	7,714	-0.83%
2022/04/11	70.1	12.96	28.7	12.85	12.90	41.4	7,554	0.55%
2022/04/08	0	0.00	33	12.66	12.85	-33	7,351	-0.45%
2022/04/07	50.1	12.74	42.8	12.88	12.60	7.3	7,229	0.10%
2022/04/06	10	12.55	26	12.46	12.75	-16	6,986	-0.23%
2022/04/01	1.1	12.25	5.5	12.31	12.30	-4.4	6,832	-0.06%
2022/03/31	26	12.23	15	12.23	12.20	11	6,711	0.16%
2022/03/30	5.3	12.10	16	12.05	12.05	-10.7	6,595	-0.16%
2022/03/29	5.1	12.00	22.1	11.95	11.95	-17	6,522	-0.26%
2022/03/28	0	0.00	22	11.89	11.90	-22	6,528	-0.34%
2022/03/25	7.1	11.83	6	11.81	11.85	1.1	6,422	0.02%
2022/03/24	8	12.00	0	0.00	12.05	8	6,188	0.13%
2022/03/23	54	12.03	101.4	11.98	12.05	-47.4	6,111	-0.78%	大賣/
2022/03/22	2	11.70	18	11.67	11.75	-16	5,720	-0.28%
2022/03/21	0	11.55	111	11.60	11.60	-111	5,579	-1.99%	大賣/鉅額交易
2022/03/18	22	11.55	0.1	11.50	11.55	21.9	5,453	0.40%
2022/03/17	0.1	11.45	32	11.42	11.40	-31.9	5,280	-0.60%
2022/03/16	1	11.25	7	11.25	11.30	-6	5,201	-0.12%
2022/03/15	5.5	11.20	2	11.15	11.25	3.5	5,152	0.07%
2022/03/14	2.4	11.21	0	0.00	11.20	2.4	5,152	0.05%
2022/03/11	31	11.13	15.1	11.15	11.10	15.9	5,118	0.31%
2022/03/10	79	11.15	4	11.15	11.15	75	5,110	1.47%
2022/03/09	2.1	11.05	14	11.01	11.05	-11.9	5,048	-0.24%
2022/03/08	4	10.86	1,312	10.85	10.90	-1,308	4,997	-26.17%	大賣/鉅額交易
2022/03/07	23.5	11.02	1.5	11.00	11.00	22	4,976	0.44%
2022/03/04	1	11.25	11	11.25	11.25	-10	4,844	-0.21%
2022/03/03	3	11.17	0	0.00	11.20	3	4,837	0.06%
2022/03/02	1	11.20	1.1	11.16	11.20	-0.1	4,851	0.00%
2022/03/01	3	11.27	1	11.25	11.30	2	4,953	0.04%
2022/02/25	4	11.10	20	11.15	11.10	-16	4,937	-0.32%
2022/02/24	118	11.24	6.5	11.10	11.15	111.5	4,940	2.26%	大買/鉅額交易
2022/02/23	3.3	11.37	7.1	11.30	11.35	-3.8	4,847	-0.08%
2022/02/22	10	11.38	1	11.25	11.30	9	4,888	0.18%
2022/02/21	1	11.50	0	0.00	11.50	1	4,847	0.02%
2022/02/18	3	11.55	1	11.55	11.55	2	4,897	0.04%
2022/02/17	1	11.45	0	0.00	11.45	1	4,878	0.02%
2022/02/16	1.1	11.40	3	11.40	11.45	-1.9	4,823	-0.04%
2022/02/15	200	11.35	12	11.35	11.35	188	4,812	3.91%	大買/鉅額交易
2022/02/14	169	11.30	48	11.35	11.30	121	4,755	2.54%	大買/鉅額交易
2022/02/11	5.1	11.33	0	0.00	11.45	5.1	4,674	0.11%
2022/02/10	155	11.35	0	0.00	11.35	155	4,625	3.35%	大買/鉅額交易
2022/02/09	712.1	11.40	2	11.30	11.35	710.1	4,607	15.41%	大買/鉅額交易
2022/02/08	0.1	11.30	2.2	11.28	11.35	-2.1	4,563	-0.04%
2022/02/07	3.9	11.15	16	11.24	11.20	-12.1	4,471	-0.27%
2022/01/26	6	10.91	0	0.00	10.95	6	4,367	0.14%
2022/01/25	15	10.90	22	10.90	10.90	-7	4,339	-0.16%
2022/01/24	4	10.95	0	0.00	11.00	4	4,276	0.09%
2022/01/21	1	11.10	2	11.05	11.05	-1	4,235	-0.02%
2022/01/20	11	11.15	3	11.15	11.20	8	4,167	0.19%
2022/01/19	1	11.20	4	11.20	11.20	-3	4,150	-0.07%
2022/01/18	4	11.25	8.1	11.20	11.20	-4.1	4,116	-0.10%
2022/01/17	18.6	11.17	14	11.24	11.15	4.6	4,079	0.11%
2022/01/14	10	11.29	20	11.37	11.25	-10	4,037	-0.25%
2022/01/13	15.1	11.33	35.4	11.35	11.45	-20.3	4,018	-0.50%
2022/01/12	5	11.18	6	11.14	11.20	-1	3,733	-0.03%
2022/01/11	31	11.00	227.6	11.08	11.05	-196.6	3,550	-5.54%	大賣/鉅額交易
2022/01/10	15	10.95	10	10.95	11.00	5	3,319	0.15%
2022/01/07	3.3	10.88	5	10.88	10.90	-1.7	3,278	-0.05%
2022/01/06	4.4	10.81	0	0.00	10.85	4.4	3,200	0.14%
2022/01/05	3	10.80	0	0.00	10.80	3	3,192	0.09%
2022/01/04	2.1	10.80	2	10.80	10.80	0.1	3,258	0.00%
2022/01/03	2	10.82	20	10.80	10.80	-18	3,254	-0.55%
2021/12/30	23	10.80	22	10.85	10.75	1	3,235	0.03%
2021/12/29	37	10.81	7	10.85	10.85	30	3,244	0.92%
2021/12/28	13	10.75	3	10.70	10.80	10	3,197	0.31%
2021/12/27	8	10.72	0	0.00	10.70	8	3,174	0.25%
2021/12/24	2	10.73	2	10.70	10.70	0	3,239	0.00%
2021/12/23	11	10.70	12	10.70	10.70	-1	3,192	-0.03%
2021/12/22	0	0.00	1	10.60	10.65	-1	3,221	-0.03%
2021/12/21	1	10.55	0	0.00	10.60	1	3,164	0.03%
2021/12/20	2	10.55	16.3	10.55	10.55	-14.3	3,162	-0.45%
2021/12/17	5.5	10.55	0	0.00	10.50	5.5	3,190	0.17%
2021/12/16	6	10.55	0	0.00	10.50	6	3,199	0.19%
2021/12/15	71	10.56	0	0.00	10.50	71	3,346	2.12%
2021/12/14	1.2	10.55	0	0.00	10.50	1.2	3,801	0.03%
2021/12/13	40	10.65	0	0.00	10.60	40	4,010	1.00%
2021/12/10	1	10.65	3	10.60	10.65	-2	4,143	-0.05%
2021/12/09	1	10.65	0	0.00	10.65	1	4,227	0.02%
2021/12/08	2	10.60	1.1	10.55	10.60	0.9	4,349	0.02%
2021/12/07	61	10.55	1	10.50	10.55	60	4,364	1.37%
2021/12/06	2.4	10.53	0	0.00	10.55	2.4	4,397	0.05%
2021/12/03	2	10.50	20	10.50	10.55	-18	4,442	-0.41%
2021/12/02	23	10.41	1	10.40	10.45	22	4,479	0.49%
2021/12/01	0	0.00	11	10.45	10.50	-11	4,474	-0.25%
2021/11/30	67.5	10.50	0	10.55	10.50	67.5	4,400	1.53%
2021/11/29	82.6	10.45	1.6	10.47	10.50	81	4,433	1.83%
2021/11/26	12.9	10.58	0	0.00	10.55	12.9	4,501	0.29%
2021/11/25	4	10.60	20.1	10.60	10.60	-16.1	4,550	-0.35%
2021/11/24	24.1	10.70	11.2	10.65	10.70	12.9	4,514	0.29%
2021/11/23	2	10.70	12.2	10.71	10.70	-10.2	4,552	-0.22%
2021/11/22	3	10.78	19.1	10.75	10.80	-16.1	4,488	-0.36%
2021/11/19	14.3	10.75	3	10.82	10.75	11.3	4,467	0.25%
2021/11/18	4.1	10.78	15.4	10.74	10.85	-11.3	4,435	-0.25%
2021/11/17	1.5	10.70	22	10.70	10.75	-20.5	4,351	-0.47%
2021/11/16	0	0.00	5	10.60	10.60	-5	4,277	-0.12%
2021/11/15	19.4	10.55	0	0.00	10.60	19.4	4,291	0.45%
2021/11/12	20.4	10.50	0	0.00	10.55	20.4	4,282	0.48%
2021/11/11	2	10.55	0	0.00	10.50	2	4,287	0.05%
2021/11/10	0.3	10.55	0	0.00	10.55	0.3	4,330	0.01%
2021/11/09	0	0.00	3	10.50	10.50	-3	4,364	-0.07%
2021/11/08	5	10.50	0	0.00	10.55	5	4,360	0.11%
2021/11/05	5.2	10.45	0	0.00	10.50	5.2	4,401	0.12%
2021/11/04	10.7	10.50	0	0.00	10.45	10.7	4,422	0.24%
2021/11/03	0	0.00	6	10.50	10.50	-6	4,452	-0.13%
2021/11/02	0.3	10.50	0	0.00	10.50	0.3	4,443	0.01%
2021/10/29	10	10.45	6	10.45	10.45	4	4,432	0.09%
2021/10/28	3.5	10.51	0.1	10.50	10.50	3.4	4,429	0.08%
2021/10/27	0.9	10.55	1.7	10.52	10.55	-0.8	4,431	-0.02%
2021/10/25	0	0.00	25	10.50	10.50	-25	4,462	-0.56%
2021/10/22	1	10.50	0	0.00	10.50	1	4,499	0.02%
2021/10/21	0	0.00	1	10.50	10.55	-1	4,475	-0.02%
2021/10/20	0	0.00	2	10.45	10.50	-2	4,352	-0.05%
2021/10/18	0	0.00	5	10.45	10.45	-5	4,428	-0.11%
2021/10/15	0	0.00	0.1	10.50	10.40	-0.1	4,508	0.00%
2021/10/13	3	10.42	0	0.00	10.40	3	4,533	0.07%
2021/10/12	1	10.45	0	0.00	10.45	1	4,558	0.02%
2021/10/08	0	0.00	3.1	10.45	10.50	-3.1	4,519	-0.07%
2021/10/07	0.1	10.45	11	10.45	10.45	-10.9	4,538	-0.24%
2021/10/06	0.3	10.45	0	10.40	10.45	0.3	4,582	0.01%
2021/10/05	9	10.40	0	0.00	10.35	9	4,568	0.20%
2021/10/04	2	10.40	20	10.40	10.40	-18	4,576	-0.39%
2021/10/01	4.4	10.38	0	0.00	10.35	4.4	4,576	0.10%
2021/09/29	5	10.44	10	10.40	10.40	-5	4,526	-0.11%
2021/09/28	3	10.45	0	0.00	10.50	3	4,493	0.07%
2021/09/27	1	10.50	0	0.00	10.45	1	4,502	0.02%
2021/09/24	4	10.50	0	0.00	10.50	4	4,478	0.09%
2021/09/23	3	10.38	0	0.00	10.45	3	4,451	0.07%
2021/09/22	11	10.39	0.2	10.40	10.35	10.8	4,448	0.24%
2021/09/17	40	10.53	3	10.55	10.50	37	4,319	0.86%
2021/09/16	16	11.06	1.1	11.01	11.10	14.9	3,865	0.38%
2021/09/15	4	11.09	0	0.00	11.05	4	3,659	0.11%
2021/09/14	9.3	11.12	2	11.10	11.10	7.3	3,521	0.21%
2021/09/10	3	11.03	0	0.00	11.00	3	3,387	0.09%
2021/09/09	0	10.95	0	0.00	11.00	0	3,388	0.00%
2021/09/08	13	11.05	1	11.00	11.00	12	3,340	0.36%
2021/09/07	2	11.05	0	0.00	11.10	2	3,327	0.06%
2021/09/06	3	11.00	2	11.00	11.00	1	3,288	0.03%
2021/09/03	21	11.05	0	0.00	11.10	21	3,281	0.64%
2021/09/02	8.1	11.03	10	10.99	10.95	-1.9	3,259	-0.06%
2021/09/01	2	11.13	0	0.00	11.10	2	3,198	0.06%
2021/08/31	24	10.95	0	0.00	11.00	24	3,103	0.77%
2021/08/30	50	10.90	22	10.90	10.95	28	3,057	0.92%
2021/08/27	4	10.80	15.6	10.78	10.85	-11.6	2,979	-0.39%
2021/08/26	10	10.75	0	0.00	10.70	10	2,892	0.35%
2021/08/19	1	10.65	0	0.00	10.65	1	3,040	0.03%
2021/08/18	15	10.65	8	10.65	10.70	7	3,010	0.23%
2021/08/17	2.5	10.65	0	0.00	10.65	2.5	3,004	0.08%
2021/08/16	4	10.66	0	0.00	10.65	4	2,996	0.13%
2021/08/13	5	10.70	0	0.00	10.70	5	2,989	0.17%
2021/08/12	1	10.75	280	10.75	10.75	-279	3,040	-9.17%	大賣/鉅額交易
2021/08/11	0	0.00	10	10.75	10.75	-10	3,091	-0.32%
2021/08/09	0.3	10.70	0	0.00	10.75	0.3	3,237	0.01%
2021/08/06	1	10.70	0	0.00	10.70	1	3,267	0.03%
2021/08/05	15	10.78	0	0.00	10.75	15	3,403	0.44%
2021/08/04	11	10.75	0	0.00	10.80	11	3,777	0.29%
2021/08/03	4	10.75	0	0.00	10.75	4	3,904	0.10%
2021/08/02	3	10.75	0	0.00	10.80	3	4,089	0.07%
2021/07/29	1	10.75	0	0.00	10.80	1	4,248	0.02%
2021/07/28	0	0.00	0.9	10.65	10.65	-0.9	4,261	-0.02%
2021/07/26	3	10.80	0	0.00	10.75	3	4,460	0.07%
2021/07/23	0	0.00	7	10.80	10.80	-7	4,524	-0.15%
2021/07/22	4	10.71	31	10.75	10.75	-27	4,532	-0.60%
2021/07/21	63	10.72	6.7	10.73	10.70	56.3	4,555	1.24%
2021/07/20	3	10.68	0	0.00	10.65	3	4,616	0.06%
2021/07/19	70	10.70	0	0.00	10.70	70	4,621	1.51%
2021/07/16	6.5	10.65	0	0.00	10.70	6.5	4,719	0.14%
2021/07/15	30	10.65	14	10.65	10.65	16	4,734	0.34%
2021/07/14	11	10.65	0	0.00	10.60	11	4,788	0.23%
2021/07/13	5	10.60	0	0.00	10.60	5	5,093	0.10%
2021/07/12	21.5	10.65	0	0.00	10.65	21.5	5,084	0.42%
2021/07/08	53.5	10.65	1	10.65	10.65	52.5	5,147	1.02%
2021/07/07	9.3	10.65	29	10.60	10.65	-19.7	5,222	-0.38%
2021/07/06	50	10.65	5.9	10.64	10.65	44.1	5,288	0.83%
2021/07/05	3	10.63	0	0.00	10.65	3	5,379	0.06%
2021/07/02	6	10.58	0	0.00	10.55	6	5,393	0.11%
2021/07/01	0	0.00	30	10.55	10.60	-30	5,429	-0.55%
2021/06/30	2	10.60	20	10.60	10.60	-18	5,480	-0.33%
2021/06/29	0	0.00	3	10.55	10.60	-3	5,503	-0.05%
2021/06/28	6	10.55	0	0.00	10.60	6	5,503	0.11%
2021/06/25	0.2	10.60	0	0.00	10.55	0.2	5,538	0.00%
2021/06/24	10.3	10.55	0	0.00	10.55	10.3	5,636	0.18%
2021/06/23	0	0.00	9	10.58	10.60	-9	5,656	-0.16%
2021/06/22	10	10.50	0	0.00	10.50	10	5,653	0.18%
2021/06/21	7.1	10.45	0.2	10.50	10.45	6.9	5,646	0.12%
2021/06/18	0	0.00	6	10.50	10.50	-6	5,610	-0.11%
2021/06/16	2	10.50	24	10.51	10.55	-22	5,810	-0.38%
2021/06/15	17	10.55	0	0.00	10.50	17	5,776	0.29%
2021/06/11	2	10.55	15	10.60	10.60	-13	5,779	-0.22%
2021/06/09	3	10.55	0	0.00	10.50	3	5,836	0.05%
2021/06/07	0.4	10.50	4	10.50	10.50	-3.6	5,865	-0.06%
2021/06/04	2	10.60	0	0.00	10.55	2	5,841	0.03%
2021/06/03	0	10.60	0	0.00	10.65	0	5,909	0.00%
2021/06/02	5	10.60	0	0.00	10.65	5	5,933	0.08%
2021/06/01	10	10.50	6.2	10.55	10.60	3.8	5,899	0.06%
2021/05/31	0.1	10.50	21	10.53	10.50	-20.9	5,922	-0.35%
2021/05/28	0	0.00	20	10.50	10.55	-20	5,934	-0.34%
2021/05/27	15	10.40	0	0.00	10.40	15	5,878	0.26%
2021/05/26	6	10.49	1	10.40	10.45	5	5,850	0.09%
2021/05/25	10	10.40	0	0.00	10.50	10	5,873	0.17%
2021/05/24	0	0.00	1	10.40	10.40	-1	5,879	-0.02%
2021/05/21	11	10.40	0	0.00	10.45	11	5,905	0.19%
2021/05/20	18	10.31	0	0.00	10.30	18	5,893	0.31%
2021/05/19	5	10.40	0	0.00	10.40	5	5,813	0.09%
2021/05/18	19	10.48	0.6	10.50	10.45	18.4	5,756	0.32%
2021/05/17	27	10.30	0.7	10.42	10.30	26.3	5,726	0.46%
2021/05/14	10	10.50	4	10.54	10.60	6	5,562	0.11%
2021/05/13	0	0.00	99	10.41	10.50	-99	5,485	-1.80%
2021/05/12	73.5	10.63	43	10.64	10.50	30.5	5,344	0.57%
2021/05/11	6	10.96	8.9	10.92	10.95	-2.9	4,970	-0.06%
2021/05/10	4.5	11.14	170	11.12	11.15	-165.5	4,833	-3.42%	大賣/鉅額交易
2021/05/07	112	11.00	3	11.05	11.00	109	4,677	2.33%	大買/鉅額交易
2021/05/06	53	10.90	10	10.90	10.90	43	4,615	0.93%
2021/05/05	2.6	10.90	1	10.90	10.90	1.6	4,545	0.04%
2021/05/04	6	10.91	11	10.93	10.85	-5	4,514	-0.11%
2021/05/03	26	11.05	6	11.00	11.00	20	4,422	0.45%
2021/04/29	11	11.10	12	11.15	11.15	-1	4,323	-0.02%
2021/04/28	10.2	11.05	122	11.15	11.15	-111.9	4,273	-2.62%	大賣/鉅額交易
2021/04/27	30.1	11.07	15	11.10	11.10	15.1	4,294	0.35%
2021/04/26	19.1	11.03	15.3	11.05	11.05	3.8	4,237	0.09%
2021/04/23	18	10.93	15.4	10.93	10.95	2.6	4,106	0.06%
2021/04/22	16	10.97	110	11.00	10.95	-94	4,098	-2.29%	大賣/
2021/04/21	21	10.95	82	10.95	10.95	-61	3,993	-1.53%
2021/04/20	121	10.98	29	10.99	11.00	92	3,957	2.32%	大買/
2021/04/19	30	10.92	34	11.00	11.05	-4	3,938	-0.10%
2021/04/16	11	10.70	4	10.75	10.80	7	3,654	0.19%
2021/04/15	1	10.65	0.1	10.70	10.75	0.9	3,673	0.02%
2021/04/14	116	10.65	3	10.63	10.65	113	3,608	3.13%	大買/鉅額交易
2021/04/13	5	10.65	0	0.00	10.70	5	3,586	0.14%
2021/04/12	5	10.65	6	10.65	10.65	-1	3,512	-0.03%
2021/04/09	3	10.63	0	0.00	10.60	3	3,463	0.09%
2021/04/08	13.3	10.61	5	10.60	10.65	8.3	3,398	0.24%
2021/04/07	3.4	10.65	489.5	10.65	10.65	-486.2	3,439	-14.13%	大賣/鉅額交易
2021/04/06	9	10.70	0	0.00	10.65	9	3,406	0.26%
2021/03/31	2	10.70	0	0.00	10.70	2	3,363	0.06%
2021/03/30	132	10.70	0	0.00	10.75	132	3,336	3.96%	大買/鉅額交易
2021/03/29	451	10.75	0	0.00	10.75	451	3,300	13.67%	大買/鉅額交易
2021/03/26	2	10.80	258	10.80	10.85	-256	3,213	-7.97%	大賣/鉅額交易
2021/03/25	2	10.80	0	0.00	10.80	2	3,217	0.06%
2021/03/24	32	10.70	100	10.65	10.70	-68	3,194	-2.13%
2021/03/23	5	10.65	200	10.65	10.65	-195	3,181	-6.13%	大賣/鉅額交易
2021/03/22	470	10.62	0	0.00	10.65	470	3,210	14.64%	大買/鉅額交易
2021/03/19	2	10.60	6	10.70	10.50	-4	3,151	-0.13%
2021/03/18	0	0.00	4	10.75	10.80	-4	2,991	-0.13%
2021/03/16	5.9	10.83	0	0.00	10.85	5.9	2,991	0.20%
2021/03/15	0	0.00	1	10.80	10.80	-1	2,942	-0.03%
2021/03/12	0	0.00	10	10.75	10.80	-10	2,980	-0.34%
2021/03/11	11	10.75	2	10.78	10.75	9	2,992	0.30%
2021/03/10	1	10.75	0.1	10.80	10.75	0.9	2,990	0.03%
2021/03/09	2	10.80	0	0.00	10.80	2	2,982	0.07%
2021/03/08	1.4	10.65	0	0.00	10.60	1.4	2,921	0.05%
2021/03/05	1	10.60	0	0.00	10.65	1	2,900	0.03%
2021/03/04	20	10.70	8	10.60	10.70	12	2,926	0.41%
2021/03/03	0	0.00	9.1	10.68	10.70	-9.1	2,927	-0.31%
2021/03/02	12	10.64	28.1	10.65	10.60	-16.1	2,913	-0.55%
2021/02/26	6	10.63	0	0.00	10.65	6	2,909	0.21%
2021/02/25	0	0.00	1.1	10.70	10.75	-1.1	2,880	-0.04%
2021/02/23	0.2	10.60	12	10.56	10.60	-11.8	2,836	-0.42%
2021/02/19	5	10.45	2	10.50	10.45	3	2,789	0.11%
2021/02/17	5	10.35	0	0.00	10.45	5	2,812	0.18%
2021/02/05	5	10.30	0	0.00	10.35	5	2,750	0.18%
2021/02/03	2	10.30	0	0.00	10.35	2	2,804	0.07%
2021/02/02	0	0.00	3.5	10.35	10.35	-3.5	2,835	-0.12%
2021/02/01	1	10.30	0	0.00	10.35	1	2,850	0.04%
2021/01/28	2.5	10.28	0	0.00	10.25	2.5	2,815	0.09%
2021/01/27	5	10.30	0	0.00	10.30	5	2,768	0.18%
2021/01/26	5.1	10.30	0	0.00	10.30	5.1	2,753	0.19%
2021/01/25	13	10.30	0	0.00	10.40	13	2,756	0.47%
2021/01/22	11	10.32	0	0.00	10.30	11	2,777	0.40%
2021/01/21	1	10.40	0	0.00	10.35	1	2,743	0.04%
2021/01/20	17	10.44	0	0.00	10.35	17	2,732	0.62%
2021/01/19	2	10.55	0	0.00	10.60	2	2,641	0.08%
2021/01/18	11	10.53	0	0.00	10.55	11	2,636	0.42%
2021/01/15	0.2	10.55	32	10.60	10.55	-31.8	2,632	-1.21%
2021/01/14	2.3	10.67	1	10.65	10.70	1.3	2,651	0.05%
2021/01/13	1	10.65	0.1	10.65	10.65	0.9	2,644	0.03%
2021/01/12	1	10.65	1.9	10.67	10.65	-0.9	2,642	-0.03%
2021/01/05	0	0.00	16	10.75	10.75	-16	2,509	-0.64%
2021/01/04	0	0.00	8.1	10.80	10.80	-8.1	2,519	-0.32%
2020/12/31	0	0.00	10	10.85	10.85	-10	2,495	-0.40%
2020/12/29	3	10.70	0	0.00	10.70	3	2,415	0.12%
2020/12/28	1	10.70	0.1	10.70	10.70	0.9	2,412	0.04%
2020/12/24	0	0.00	4	10.69	10.70	-4	2,373	-0.17%
2020/12/23	1	10.60	0	0.00	10.60	1	2,376	0.04%
2020/12/22	30	10.65	0.7	10.70	10.60	29.3	2,379	1.23%
2020/12/18	4	10.65	8	10.63	10.65	-4	2,448	-0.16%
2020/12/17	1	10.60	0	10.65	10.65	1	2,465	0.04%
2020/12/16	1	10.65	0	0.00	10.70	1	2,497	0.04%
2020/12/15	0	0.00	26	10.60	10.55	-26	2,531	-1.03%
2020/12/14	17	10.70	0.1	10.65	10.60	16.9	2,555	0.66%
2020/12/10	1	10.60	2	10.58	10.60	-1	2,543	-0.04%
2020/12/08	3	10.58	5	10.55	10.60	-2	2,526	-0.08%
2020/12/04	0	0.00	5	10.70	10.80	-5	2,460	-0.20%
2020/12/03	3	10.63	0	0.00	10.65	3	2,457	0.12%
2020/12/02	1.9	10.67	0.5	10.70	10.65	1.4	2,456	0.06%
2020/12/01	9	10.72	0	0.00	10.70	9	2,509	0.36%
2020/11/30	1	10.80	0	0.00	10.70	1	2,567	0.04%
2020/11/27	2	10.75	0	10.80	10.85	2	2,662	0.07%
2020/11/26	2	10.80	0	0.00	10.85	2	2,909	0.07%
2020/11/25	0	0.00	18	10.85	10.85	-18	3,067	-0.59%
2020/11/24	11	10.85	0	0.00	10.85	11	3,201	0.34%
2020/11/23	15	10.85	0	0.00	10.90	15	3,281	0.46%
2020/11/19	1.3	10.79	0	0.00	10.80	1.3	3,459	0.04%
2020/11/18	0	0.00	2	10.80	10.80	-2	3,506	-0.06%
2020/11/17	1	10.70	1	10.75	10.75	0	3,529	0.00%
2020/11/16	4	10.70	6	10.67	10.70	-2	3,625	-0.06%
2020/11/13	0	0.00	0	10.60	10.60	0	3,679	0.00%
2020/11/11	0	0.00	10.8	10.67	10.70	-10.8	3,747	-0.29%
2020/11/10	0	0.00	5.1	10.51	10.50	-5.1	3,697	-0.14%
2020/11/09	0.2	10.45	0	0.00	10.45	0.2	3,681	0.01%
2020/11/05	0	0.00	5.3	10.35	10.40	-5.3	3,700	-0.14%
2020/11/03	0.4	10.40	0	0.00	10.40	0.4	3,771	0.01%
2020/11/02	1.5	10.28	0	0.00	10.35	1.5	3,814	0.04%
2020/10/30	2	10.25	0	0.00	10.35	2	3,794	0.05%
2020/10/29	5.2	10.32	1	10.30	10.30	4.2	3,763	0.11%
2020/10/28	0.7	10.35	0	0.00	10.35	0.7	3,778	0.02%
2020/10/26	5	10.45	3	10.45	10.45	2	3,855	0.05%
2020/10/23	2	10.45	0	0.00	10.50	2	3,878	0.05%
2020/10/21	1.6	10.45	5	10.45	10.45	-3.4	3,882	-0.09%
2020/10/20	1	10.35	0	0.00	10.40	1	3,891	0.03%
2020/10/19	0.6	10.30	0	0.00	10.30	0.6	3,906	0.02%
2020/10/16	3	10.25	0	0.00	10.25	3	3,884	0.08%
2020/10/15	0	0.00	10	10.20	10.25	-10	3,946	-0.25%
2020/10/14	1	10.25	6	10.25	10.25	-5	3,948	-0.13%
2020/10/13	3.7	10.31	0	0.00	10.30	3.7	3,965	0.09%
2020/10/12	2	10.30	1	10.30	10.35	1	3,985	0.03%
2020/10/08	0	0.00	1	10.25	10.30	-1	3,996	-0.03%
2020/10/07	3	10.30	27	10.25	10.25	-24	3,997	-0.60%
2020/10/06	4.3	10.33	0.1	10.35	10.30	4.2	4,004	0.11%
2020/10/05	1	10.25	0.1	10.35	10.30	0.9	4,030	0.02%
2020/09/30	4.7	10.26	1	10.25	10.25	3.7	4,055	0.09%
2020/09/29	0	0.00	0.9	10.35	10.25	-0.9	4,061	-0.02%
2020/09/28	5	10.30	0	0.00	10.25	5	4,083	0.12%
2020/09/25	1	10.15	0	0.00	10.10	1	4,120	0.02%
2020/09/24	3	10.10	2	10.10	10.05	1	4,118	0.02%
2020/09/23	0	0.00	0.5	10.25	10.25	-0.5	4,063	-0.01%
2020/09/21	1.4	10.31	5	10.35	10.35	-3.6	4,003	-0.09%
2020/09/18	2	10.40	5	10.40	10.25	-3	3,978	-0.08%
2020/09/17	2	10.40	0	0.00	10.30	2	3,904	0.05%
2020/09/15	0	0.00	10	10.40	10.40	-10	3,872	-0.26%
2020/09/14	0	0.00	53	10.35	10.35	-53	3,936	-1.35%
2020/09/09	1	10.30	1	10.25	10.25	0	3,951	0.00%
2020/09/08	0	0.00	0.2	10.35	10.30	-0.2	3,967	-0.01%
2020/09/07	1	10.30	0	0.00	10.35	1	3,982	0.03%
2020/09/04	7	10.31	100	10.25	10.25	-93	4,029	-2.31%
2020/09/03	0	0.00	1	10.35	10.35	-1	3,990	-0.03%
2020/09/02	9	10.44	0	0.00	10.45	9	3,936	0.23%
2020/09/01	24	10.50	32	10.54	10.55	-8	3,853	-0.21%
2020/08/31	53	11.28	0	0.00	11.20	53	3,591	1.48%
2020/08/28	2	11.20	25	11.20	11.25	-23	3,446	-0.67%
2020/08/27	15	11.25	0	0.00	11.25	15	3,397	0.44%
2020/08/26	38	11.25	0	0.00	11.25	38	3,333	1.14%
2020/08/25	14	11.30	0	0.00	11.30	14	3,245	0.43%
2020/08/24	0.4	11.25	0	0.00	11.25	0.4	3,192	0.01%
2020/08/21	3	11.25	0	0.00	11.25	3	3,183	0.09%
2020/08/20	3	11.17	1	11.15	11.15	2	3,154	0.06%
2020/08/19	1	11.30	1	11.30	11.35	0	3,039	0.00%
2020/08/18	3	11.30	1.1	11.35	11.35	1.9	2,991	0.07%
2020/08/17	0.1	11.35	4.5	11.31	11.35	-4.4	2,951	-0.15%
2020/08/14	0	0.00	2	11.30	11.30	-2	2,935	-0.07%
2020/08/13	13.3	11.26	3	11.25	11.30	10.3	2,935	0.35%
2020/08/12	50	11.30	5	11.25	11.25	45	2,936	1.53%
2020/08/11	0	0.00	1	11.30	11.30	-1	2,925	-0.03%
2020/08/10	0	0.00	1	11.30	11.30	-1	2,923	-0.03%
2020/08/06	5	11.20	2	11.20	11.20	3	2,875	0.10%
2020/08/05	0	0.00	15	11.05	11.15	-15	2,860	-0.52%
2020/08/04	0	0.00	0.2	11.05	11.05	-0.2	2,877	-0.01%
2020/08/03	2	11.00	1.4	11.03	11.05	0.6	2,868	0.02%
2020/07/31	9	11.05	1	11.00	11.00	8	2,852	0.28%
2020/07/30	15	11.04	0	0.00	11.05	15	2,815	0.53%
2020/07/29	1	11.10	1	11.10	11.10	0	2,798	0.00%
2020/07/28	17	11.00	0	0.00	11.00	17	2,791	0.61%
2020/07/27	30	11.08	1	11.20	11.05	29	2,829	1.02%
2020/07/24	20	11.20	1	11.20	11.20	19	2,839	0.67%
2020/07/23	1	11.30	0	0.00	11.30	1	2,834	0.04%
2020/07/22	0	0.00	19	11.39	11.40	-19	2,818	-0.67%
2020/07/21	0	0.00	33	11.40	11.30	-33	2,819	-1.17%
2020/07/17	5	11.30	1	11.30	11.25	4	2,791	0.14%
2020/07/16	2	11.28	0	0.00	11.30	2	2,838	0.07%
2020/07/14	7	11.21	1	11.20	11.25	6	2,877	0.21%
2020/07/10	3	11.10	0	0.00	11.15	3	2,969	0.10%
2020/07/09	2.2	11.20	5	11.20	11.20	-2.8	2,984	-0.09%
2020/07/08	5	11.25	0	0.00	11.25	5	3,090	0.16%
2020/07/07	2	11.25	1	11.25	11.20	1	3,161	0.03%
2020/07/06	1	11.20	14	11.25	11.25	-13	3,152	-0.41%
2020/07/03	0.2	11.15	0	0.00	11.15	0.2	3,165	0.01%
2020/07/02	0	0.00	15	11.15	11.15	-15	3,195	-0.47%
2020/07/01	0	0.00	4	11.15	11.15	-4	3,240	-0.12%
2020/06/30	2	11.15	0	0.00	11.10	2	3,226	0.06%
2020/06/29	2	11.10	0	0.00	11.10	2	3,257	0.06%
2020/06/24	10	11.15	0	0.00	11.20	10	3,271	0.31%
2020/06/23	23.2	11.15	0	0.00	11.15	23.2	3,335	0.70%
2020/06/19	15	11.00	0	0.00	11.00	15	3,492	0.43%
2020/06/18	1	11.15	0	0.00	11.15	1	3,486	0.03%
2020/06/17	1	11.10	0	0.00	11.20	1	3,518	0.03%
2020/06/16	1	11.15	0	0.00	11.15	1	3,621	0.03%
2020/06/15	0	0.00	10	11.00	11.00	-10	3,836	-0.26%
2020/06/12	8	10.91	1	10.85	11.00	7	3,913	0.18%
2020/06/11	20	11.17	8	11.05	11.05	12	3,990	0.30%
2020/06/10	1	11.20	5	11.20	11.25	-4	4,145	-0.10%
2020/06/08	12	11.14	0.4	11.10	11.10	11.6	4,567	0.25%
2020/06/05	1	11.10	26	11.12	11.10	-25	4,574	-0.55%
2020/06/04	1	11.05	20	11.09	11.05	-19	4,678	-0.41%
2020/06/03	23	11.00	20	10.92	11.05	3	4,760	0.06%
2020/06/02	16	10.80	0	0.00	10.85	16	4,699	0.34%
2020/06/01	1	10.75	1	10.60	10.80	0	4,656	0.00%
2020/05/29	8	10.61	0	0.00	10.60	8	4,624	0.17%
2020/05/28	2.1	10.65	0	0.00	10.65	2.1	4,590	0.05%
2020/05/27	2.1	10.75	0	0.00	10.70	2.1	4,680	0.04%
2020/05/26	1.1	10.75	0	0.00	10.75	1.1	4,743	0.02%
2020/05/25	4	10.61	4	10.65	10.65	0	4,813	0.00%
2020/05/21	0.1	10.70	0	0.00	10.70	0.1	4,885	0.00%
2020/05/20	1.1	10.79	0	0.00	10.70	1.1	4,910	0.02%
2020/05/19	15.1	10.80	5	10.80	10.75	10.1	4,936	0.20%
2020/05/18	15	10.69	0	0.00	10.70	15	4,956	0.30%
2020/05/15	1.3	10.71	0	0.00	10.70	1.3	4,953	0.03%
2020/05/14	2	10.70	0	0.00	10.70	2	4,940	0.04%
2020/05/12	8.4	10.74	0	0.00	10.70	8.4	4,937	0.17%
2020/05/08	2	10.60	0	0.00	10.60	2	4,914	0.04%
2020/05/07	0	0.00	15	10.53	10.55	-15	4,928	-0.30%
2020/05/06	1.7	10.52	7	10.55	10.45	-5.3	4,952	-0.11%
2020/05/05	10	10.60	96	10.55	10.55	-86	4,962	-1.73%
2020/05/04	14	10.45	0	0.00	10.45	14	4,990	0.28%
2020/04/30	15	10.68	10	10.70	10.65	5	5,000	0.10%
2020/04/29	16	10.50	5	10.50	10.50	11	5,016	0.22%
2020/04/28	0	0.00	55	10.39	10.40	-55	5,013	-1.10%
2020/04/27	10	10.25	0	0.00	10.30	10	5,134	0.19%
2020/04/24	4	10.11	0	0.00	10.10	4	5,138	0.08%
2020/04/23	51	10.10	0	0.00	10.15	51	5,152	0.99%
2020/04/22	13	10.03	52	10.10	10.10	-39	5,129	-0.76%
2020/04/21	13	10.08	6	10.06	10.10	7	5,100	0.14%
2020/04/20	2	10.25	0	10.30	10.30	2	5,074	0.04%
2020/04/17	0	0.00	1	10.40	10.30	-1	5,093	-0.02%
2020/04/16	25	10.25	20	10.20	10.25	5	5,053	0.10%
2020/04/15	1	10.35	11	10.31	10.35	-10	5,052	-0.20%
2020/04/14	4	10.19	0	0.00	10.20	4	4,989	0.08%
2020/04/13	67	10.03	59	10.14	10.05	8	4,941	0.16%
2020/04/10	4	10.29	4.1	10.39	10.45	-0.1	4,829	0.00%
2020/04/09	20	10.15	1	10.15	10.15	19	4,776	0.40%
2020/04/08	11	10.04	0	0.00	10.10	11	4,784	0.23%
2020/04/06	22	10.00	0	0.00	9.96	22	4,702	0.47%
2020/04/01	0	0.00	10	10.00	10.00	-10	4,659	-0.21%
2020/03/31	16	10.06	0	0.00	10.05	16	4,667	0.34%
2020/03/30	1	9.86	1	10.05	10.00	0	4,653	0.00%
2020/03/27	10	10.05	2	10.05	10.10	8	4,629	0.17%
2020/03/26	19.3	9.95	44	9.88	9.91	-24.7	4,575	-0.54%
2020/03/25	45	10.02	22	10.04	9.94	23	4,613	0.50%
2020/03/24	74	9.57	2	9.58	9.58	72	4,557	1.58%
2020/03/23	0	0.00	2	9.09	9.09	-2	4,527	-0.04%
2020/03/20	6	9.23	10	9.14	9.39	-4	4,514	-0.09%
2020/03/19	63	8.83	41	9.11	8.70	22	4,414	0.50%
2020/03/18	15	9.68	1	9.90	9.51	14	4,217	0.33%
2020/03/17	19	9.74	13	9.83	9.72	6	4,138	0.14%
2020/03/16	37	10.06	0	0.00	10.00	37	4,024	0.92%
2020/03/13	13	10.08	46	10.18	10.50	-33	3,830	-0.86%
2020/03/12	15	11.00	2	11.00	10.90	13	3,549	0.37%
2020/03/11	3	11.50	0	0.00	11.40	3	3,400	0.09%
2020/03/10	2	11.48	236	11.34	11.65	-234	3,373	-6.94%	大賣/鉅額交易
2020/03/09	52	11.52	0	0.00	11.50	52	3,247	1.60%
2020/03/06	33	11.70	0	0.00	11.70	33	3,145	1.05%
2020/03/04	2	11.70	0	11.75	11.75	2	3,172	0.06%
2020/03/03	0	0.00	12	11.78	11.75	-12	3,193	-0.38%
2020/03/02	34	11.70	19	11.71	11.65	15	3,185	0.47%
2020/02/27	14	11.80	11	11.80	11.80	3	3,058	0.10%
2020/02/26	4	11.83	3	11.80	11.85	1	3,016	0.03%
2020/02/25	3	11.80	2	11.85	11.80	1	2,937	0.03%
2020/02/24	1.2	11.91	46	11.90	11.90	-44.8	2,906	-1.54%
2020/02/19	14	11.95	0	0.00	12.00	14	2,836	0.49%
2020/02/14	0.2	11.95	0	0.00	11.95	0.2	2,859	0.01%
2020/02/13	5	11.95	1.1	11.96	12.00	3.9	2,878	0.14%
2020/02/12	2	11.95	22	11.93	11.95	-20	2,921	-0.68%
2020/02/11	0	0.00	1.1	11.95	11.90	-1.1	2,915	-0.04%
2020/02/10	0	0.00	3	11.85	11.90	-3	2,920	-0.10%
2020/02/07	3	11.92	0	0.00	11.85	3	2,952	0.10%
2020/02/06	17.6	11.95	1	12.00	11.95	16.6	2,969	0.56%
2020/02/05	4	11.90	0	0.00	11.90	4	2,998	0.13%
2020/02/04	2	11.90	0	0.00	11.90	2	2,955	0.07%
2020/02/03	12	11.75	50	11.74	11.85	-38	2,923	-1.30%
2020/01/31	18	11.90	0	0.00	11.90	18	2,842	0.63%
2020/01/30	40	11.91	54.5	11.92	11.85	-14.5	2,779	-0.52%
2020/01/20	11	12.20	1.8	12.17	12.20	9.2	2,632	0.35%
2020/01/17	0.7	12.15	2.5	12.13	12.15	-1.7	2,621	-0.07%
2020/01/14	1	12.15	1.7	12.08	12.10	-0.7	2,645	-0.03%
2020/01/13	6	12.05	0	0.00	12.05	6	2,599	0.23%
2020/01/09	1	12.00	2	12.00	12.00	-1	2,551	-0.04%
2020/01/08	11	11.95	20.3	11.95	11.95	-9.3	2,539	-0.36%
2020/01/06	8	12.00	21	12.00	12.00	-13	2,533	-0.51%
2020/01/02	0	0.00	4	12.00	12.00	-4	2,526	-0.16%
2019/12/31	12	11.96	1	12.00	11.95	11	2,484	0.44%
2019/12/30	0.4	11.95	0	0.00	11.95	0.4	2,478	0.02%
2019/12/26	1	11.95	0	0.00	11.95	1	2,469	0.04%
2019/12/25	1	12.05	0	0.00	11.95	1	2,459	0.04%
2019/12/24	2	11.95	0	0.00	11.95	2	2,444	0.08%
2019/12/23	0	0.00	100	11.95	11.95	-100	2,428	-4.12%
2019/12/20	15	11.91	0	0.00	11.90	15	2,421	0.62%
2019/12/19	4	11.95	10	12.00	11.95	-6	2,336	-0.26%
2019/12/18	16	11.98	0	0.00	12.00	16	2,263	0.71%
2019/12/17	1.1	11.95	0.7	12.00	12.00	0.4	2,264	0.02%
2019/12/16	2.3	12.04	0.2	12.00	12.00	2.1	2,229	0.09%
2019/12/13	0	0.00	6	12.00	12.05	-6	2,232	-0.27%
2019/12/12	28	11.91	0	0.00	12.00	28	2,210	1.27%
2019/12/11	23	11.95	0	0.00	11.95	23	2,178	1.06%
2019/12/10	2	11.95	0	0.00	11.95	2	2,177	0.09%
2019/12/09	15	12.01	0	0.00	12.00	15	2,171	0.69%
2019/12/05	8	12.02	0	0.00	12.05	8	2,202	0.36%
2019/12/04	10	12.00	13.5	12.00	12.05	-3.5	2,185	-0.16%
2019/12/03	5.1	12.05	0	0.00	12.10	5.1	2,196	0.23%
2019/12/02	1	12.05	20	12.05	12.10	-19	2,193	-0.87%
2019/11/29	3	12.07	1	12.05	12.05	2	2,222	0.09%
2019/11/28	25.3	12.15	0	0.00	12.15	25.3	2,212	1.14%
2019/11/27	1.1	12.20	0	0.00	12.25	1.1	2,238	0.05%
2019/11/26	0.4	12.20	0	12.20	12.20	0.4	2,387	0.01%
2019/11/22	6	12.20	0	0.00	12.20	6	2,576	0.23%
2019/11/21	0.1	12.25	0.1	12.25	12.25	0	2,625	0.00%
2019/11/20	0	0.00	1	12.25	12.25	-1	2,644	-0.04%
2019/11/19	101	12.25	0	0.00	12.20	101	2,667	3.79%	大買/鉅額交易
2019/11/18	4	12.25	25	12.25	12.25	-21	2,685	-0.78%
2019/11/15	2	12.25	3.8	12.21	12.20	-1.8	2,698	-0.07%
2019/11/14	0	0.00	1	12.25	12.20	-1	2,733	-0.04%
2019/11/13	0	0.00	6	12.24	12.25	-6	2,791	-0.21%
2019/11/12	0	0.00	2	12.25	12.25	-2	2,797	-0.07%
2019/11/11	2	12.20	51	12.15	12.20	-49	2,815	-1.74%
2019/11/08	0	0.00	1	12.15	12.15	-1	2,805	-0.04%
2019/11/06	3	12.15	0	0.00	12.15	3	2,811	0.11%
2019/11/05	1	12.05	32	12.00	12.05	-31	2,793	-1.11%
2019/11/04	1	11.95	0	0.00	12.00	1	2,786	0.04%
2019/11/01	0	0.00	3	11.95	11.95	-3	2,762	-0.11%
2019/10/31	52	11.98	0	0.00	11.95	52	2,855	1.82%
2019/10/30	0	0.00	36	11.95	12.00	-36	2,878	-1.25%
2019/10/29	1	12.00	1	11.95	11.95	0	2,936	0.00%
2019/10/25	3	12.05	0	0.00	12.05	3	2,956	0.10%
2019/10/23	11	12.00	6	11.98	12.00	5	2,988	0.17%
2019/10/22	0	0.00	5	12.00	12.05	-5	2,995	-0.17%
2019/10/21	0	0.00	1	12.00	12.00	-1	2,987	-0.03%
2019/10/17	0	0.00	4	11.90	11.95	-4	2,994	-0.13%
2019/10/16	3	11.95	0.1	11.95	11.90	2.9	3,029	0.10%
2019/10/15	0.6	12.00	0	0.00	12.00	0.6	3,065	0.02%
2019/10/14	0.3	12.00	2	11.95	12.00	-1.7	3,095	-0.05%
2019/10/09	6	11.90	0	0.00	11.90	6	3,090	0.19%
2019/10/08	5	11.95	0	0.00	12.00	5	3,127	0.16%
2019/10/04	3	11.88	0	0.00	11.90	3	3,201	0.09%
2019/10/03	3.7	11.96	0	0.00	11.90	3.7	3,234	0.12%
2019/10/01	2.8	12.01	3	12.00	12.00	-0.2	3,262	0.00%
2019/09/27	0.4	12.05	16	12.00	12.00	-15.6	3,271	-0.48%
2019/09/26	10	12.10	0	0.00	12.10	10	3,286	0.30%
2019/09/25	5	12.10	10	12.15	12.15	-5	3,323	-0.15%
2019/09/20	1	12.15	0	0.00	12.25	1	3,397	0.03%
2019/09/18	0	0.00	1	12.10	12.10	-1	3,373	-0.03%
2019/09/17	0	0.00	0.7	12.00	12.00	-0.7	3,401	-0.02%
2019/09/12	0	0.00	1	12.10	12.10	-1	3,591	-0.03%
2019/09/10	2.6	12.11	1	12.10	12.15	1.6	3,695	0.04%
2019/09/06	20	12.00	1	11.95	11.95	19	3,689	0.52%
2019/09/05	36	11.90	0	0.00	11.95	36	3,737	0.96%
2019/09/04	6	11.90	0	0.00	11.90	6	3,889	0.15%
2019/09/03	2	11.85	9	11.77	11.85	-7	3,931	-0.18%
2019/09/02	2	11.65	11	11.65	11.70	-9	3,968	-0.23%
2019/08/30	11	11.60	1	11.60	11.60	10	3,974	0.25%
2019/08/29	20	11.56	0	0.00	11.50	20	3,960	0.50%
2019/08/28	3	12.32	11	12.30	12.30	-8	3,832	-0.21%
2019/08/27	16	12.30	0	0.00	12.30	16	3,715	0.43%
2019/08/26	7	12.25	0	0.00	12.25	7	3,683	0.19%
2019/08/23	0	0.00	6	12.38	12.35	-6	3,668	-0.16%
2019/08/22	1	12.35	0	0.00	12.40	1	3,665	0.03%
2019/08/21	18	12.35	9	12.33	12.35	9	3,691	0.24%
2019/08/20	10	12.35	1	12.40	12.35	9	3,715	0.24%
2019/08/19	1	12.35	1	12.40	12.35	0	3,737	0.00%
2019/08/15	3	12.18	0	0.00	12.20	3	3,677	0.08%
2019/08/14	3	12.35	0	0.00	12.30	3	3,714	0.08%
2019/08/13	18	12.29	0	0.00	12.25	18	3,702	0.49%
2019/08/12	5	12.40	0	0.00	12.45	5	3,688	0.14%
2019/08/07	3	12.20	0.6	12.20	12.20	2.4	3,735	0.07%
2019/08/06	19	12.10	2	12.20	12.25	17	3,754	0.45%
2019/08/05	11	12.30	0	0.00	12.30	11	3,739	0.29%
2019/08/02	13	12.34	4	12.39	12.30	9	3,795	0.24%
2019/08/01	1	12.50	130	12.55	12.55	-129	3,748	-3.44%	大賣/鉅額交易
2019/07/31	1	12.50	0	0.00	12.50	1	3,746	0.03%
2019/07/30	1	12.70	0	0.00	12.70	1	3,715	0.03%
2019/07/29	2	12.65	1	12.75	12.65	1	3,788	0.03%
2019/07/26	4	12.80	0	0.00	12.70	4	3,822	0.10%
2019/07/24	5	12.67	2	12.70	12.65	3	3,939	0.08%
2019/07/19	4	12.60	0	0.00	12.60	4	4,162	0.10%
2019/07/18	64	12.55	0.5	12.50	12.60	63.5	4,160	1.53%
2019/07/17	3	12.55	0	0.00	12.50	3	4,150	0.07%
2019/07/16	0.2	12.50	3	12.53	12.55	-2.8	4,098	-0.07%
2019/07/15	2	12.65	2	12.60	12.60	0	4,082	0.00%
2019/07/12	2.8	12.60	5	12.60	12.60	-2.2	4,120	-0.05%
2019/07/11	0	0.00	33.4	12.47	12.55	-33.4	4,081	-0.82%
2019/07/10	10	12.35	0	0.00	12.35	10	4,004	0.25%
2019/07/09	0.8	12.30	2	12.30	12.30	-1.2	4,001	-0.03%
2019/07/08	1	12.25	101	12.20	12.20	-100	3,972	-2.52%	大賣/
2019/07/03	1	12.25	0	0.00	12.20	1	4,000	0.02%
2019/07/01	32	12.35	2	12.30	12.30	30	3,974	0.75%
2019/06/28	50	12.25	5	12.25	12.30	45	3,959	1.14%
2019/06/27	50	12.25	0	0.00	12.30	50	3,957	1.26%
2019/06/26	1	12.20	0	0.00	12.20	1	3,971	0.03%
2019/06/25	0	0.00	10	12.25	12.25	-10	3,962	-0.25%
2019/06/24	2	12.25	0	0.00	12.25	2	3,990	0.05%
2019/06/21	10	12.30	0	0.00	12.10	10	3,959	0.25%
2019/06/20	1.8	12.27	1	12.30	12.40	0.8	3,890	0.02%
2019/06/19	0	0.00	11	12.15	12.20	-11	3,823	-0.29%
2019/06/18	10	12.05	0	0.00	12.10	10	3,796	0.26%
2019/06/17	1	11.95	34	11.93	11.95	-33	3,768	-0.88%
2019/06/14	20	11.85	0	0.00	11.85	20	3,805	0.53%
2019/06/13	3	11.75	20	11.80	11.80	-17	3,807	-0.45%
2019/06/12	3	11.87	11	11.83	11.85	-8	3,800	-0.21%
2019/06/11	0	0.00	1	12.25	12.15	-1	3,672	-0.03%
2019/06/10	3	12.17	0	0.00	12.20	3	3,642	0.08%
2019/06/06	1	12.10	8	12.10	12.10	-7	3,584	-0.20%
2019/06/03	108	12.00	1.1	11.95	12.05	106.9	3,526	3.03%	大買/鉅額交易
2019/05/31	2	12.00	0	0.00	12.05	2	3,524	0.06%
2019/05/30	0	0.00	2	11.95	12.00	-2	3,489	-0.06%
2019/05/29	1	11.85	1	11.90	11.95	0	3,488	0.00%
2019/05/27	6	11.99	2	12.05	12.05	4	3,421	0.12%
2019/05/24	0	0.00	27	11.93	11.90	-27	3,383	-0.80%
2019/05/23	1	11.85	0	0.00	11.80	1	3,345	0.03%
2019/05/20	1	11.70	0	0.00	11.75	1	3,325	0.03%
2019/05/15	0	0.00	1	11.55	11.50	-1	3,394	-0.03%
2019/05/14	1	11.45	5	11.40	11.50	-4	3,381	-0.12%
2019/05/13	1	11.65	30	11.70	11.60	-29	3,360	-0.86%
2019/05/09	1	11.55	50	11.60	11.60	-49	3,308	-1.48%
2019/05/06	4	11.50	50	11.50	11.55	-46	3,237	-1.42%
2019/05/03	10	11.65	0	0.00	11.70	10	3,162	0.32%
2019/05/02	22	11.65	15	11.55	11.75	7	3,124	0.22%
2019/04/30	52	11.50	0	0.00	11.50	52	3,030	1.72%
2019/04/29	11	11.40	0	0.00	11.45	11	2,970	0.37%
2019/04/26	0	0.00	1	11.25	11.25	-1	2,901	-0.03%
2019/04/24	0	0.00	2	11.10	11.15	-2	2,782	-0.07%
2019/04/19	1	11.15	1	11.15	11.20	0	2,751	0.00%
2019/04/15	18	11.25	0	0.00	11.25	18	2,656	0.68%
2019/04/12	10	11.20	0	0.00	11.20	10	2,680	0.37%
2019/04/11	11	11.25	0	0.00	11.25	11	2,669	0.41%
2019/04/10	80	11.28	0	0.00	11.30	80	2,631	3.04%
2019/04/09	0	0.00	0.3	11.25	11.25	-0.3	2,598	-0.01%
2019/04/03	2	11.15	0	0.00	11.20	2	2,592	0.08%
2019/04/01	5	11.23	0	0.00	11.20	5	2,565	0.19%
2019/03/28	0	0.00	8	11.20	11.15	-8	2,573	-0.31%
2019/03/27	0	0.00	10	11.25	11.20	-10	2,574	-0.39%
2019/03/26	0	0.00	10	11.20	11.25	-10	2,559	-0.39%
2019/03/25	11	11.05	0	0.00	11.10	11	2,594	0.42%
2019/03/21	1	11.30	0	0.00	11.25	1	2,568	0.04%
2019/03/20	1	11.20	10	11.23	11.20	-9	2,524	-0.36%
2019/03/19	0.9	11.15	153	11.15	11.15	-152.1	2,502	-6.08%	大賣/鉅額交易
2019/03/18	1	11.10	3	11.10	11.15	-2	2,475	-0.08%
2019/03/15	4	11.05	0	0.00	11.10	4	2,436	0.16%
2019/03/14	1	11.05	3	11.05	11.05	-2	2,389	-0.08%
2019/03/12	0	0.00	1	11.00	11.00	-1	2,347	-0.04%
2019/03/08	0	0.00	1	10.90	10.95	-1	2,334	-0.04%
2019/03/07	0	0.00	1	10.90	10.90	-1	2,323	-0.04%
2019/03/06	30	10.87	40	10.90	10.85	-10	2,307	-0.43%
2019/03/04	2	10.80	1	10.85	10.85	1	2,266	0.04%
2019/02/27	0.2	10.80	0	0.00	10.80	0.2	2,235	0.01%
2019/02/25	20	10.88	0	10.90	10.90	20	2,190	0.91%
2019/02/22	1	10.85	0	0.00	10.85	1	2,188	0.05%
2019/02/21	0	0.00	45.9	10.84	10.90	-45.9	2,187	-2.10%
2019/02/20	0	0.00	1.5	10.80	10.85	-1.5	2,150	-0.07%
2019/02/19	12	10.75	0	0.00	10.75	12	2,089	0.57%
2019/02/18	42	10.75	0	0.00	10.75	42	2,100	2.00%
2019/02/15	0	0.00	0.1	10.60	10.60	-0.1	2,001	-0.01%
2019/02/14	11	10.55	0	0.00	10.60	11	1,973	0.56%
2019/02/13	10	10.55	10	10.55	10.55	0	1,941	0.00%
2019/02/12	0	0.00	7	10.50	10.50	-7	1,920	-0.36%
2019/01/30	10	10.40	0	0.00	10.50	10	1,907	0.52%
2019/01/29	10	10.40	0	0.00	10.40	10	1,878	0.53%
2019/01/28	11	10.40	0	0.00	10.45	11	1,881	0.58%
2019/01/25	0	0.00	2	10.45	10.40	-2	1,894	-0.11%
2019/01/24	0	0.00	30	10.35	10.40	-30	1,865	-1.61%
2019/01/21	10	10.35	20	10.35	10.35	-10	1,929	-0.52%
2019/01/18	2	10.20	8.3	10.23	10.30	-6.3	1,970	-0.32%
2019/01/17	10	10.20	0	0.00	10.20	10	1,982	0.50%
2019/01/16	50	10.17	0	0.00	10.20	50	2,010	2.49%
2019/01/07	0	0.00	0.1	10.05	10.05	-0.1	2,234	0.00%
2019/01/03	5	9.98	0	0.00	9.97	5	2,415	0.21%
2018/12/26	0	0.00	0	9.99	9.96	0	2,587	0.00%
2018/12/25	10	9.96	0	0.00	9.98	10	2,607	0.38%
2018/12/21	1	9.93	50	10.04	9.93	-49	2,697	-1.82%
2018/12/19	0	0.00	0.2	10.05	10.05	-0.2	2,658	-0.01%
2018/12/18	19	9.99	0	0.00	9.98	19	2,662	0.71%
2018/12/11	30.4	10.07	0	0.00	10.00	30.4	2,819	1.08%
2018/12/10	2	10.10	0	0.00	10.15	2	2,936	0.07%
2018/12/07	0	10.20	0	0.00	10.20	0	3,035	0.00%
2018/12/06	10	10.10	0	0.00	10.10	10	3,164	0.32%
2018/12/03	1	10.30	0.1	10.25	10.30	0.9	3,435	0.03%
2018/11/30	2	10.25	0	0.00	10.25	2	3,942	0.05%
2018/11/29	9	10.25	0	0.00	10.20	9	4,194	0.21%
2018/11/15	0	0.00	13	10.22	10.25	-13	5,647	-0.23%
2018/11/08	0	0.00	10	10.20	10.20	-10	5,804	-0.17%
2018/11/06	6	9.94	0	0.00	9.93	6	5,851	0.10%
2018/11/05	0	0.00	5	9.94	9.94	-5	5,884	-0.08%
2018/11/02	7	9.94	7	9.92	9.93	0	5,898	0.00%
2018/10/30	2	9.73	7	9.80	9.76	-5	5,870	-0.09%
2018/10/29	1	9.79	0	0.00	9.78	1	5,850	0.02%
2018/10/26	2	9.83	0	0.00	9.86	2	5,864	0.03%
2018/10/25	10	9.88	20	9.90	9.91	-10	5,844	-0.17%
2018/10/24	5	9.99	10	9.96	10.05	-5	5,834	-0.09%
2018/10/23	2	9.98	0	0.00	9.98	2	5,785	0.03%
2018/10/22	5	10.10	0	0.00	10.05	5	5,756	0.09%
2018/10/19	7	9.99	7	10.01	9.95	0	5,744	0.00%
2018/10/18	12	10.08	1	10.10	10.00	11	5,643	0.19%
2018/10/17	0.8	10.15	0	0.00	10.10	0.8	5,623	0.01%
2018/10/16	1	10.10	5	10.10	10.15	-4	5,598	-0.07%
2018/10/12	15	10.13	1	10.15	10.15	14	5,554	0.25%
2018/10/11	4	10.04	35	10.10	10.05	-31	5,496	-0.56%
2018/10/09	0.2	10.45	0	0.00	10.40	0.2	5,357	0.00%
2018/10/08	10	10.38	0	0.00	10.35	10	5,316	0.19%
2018/10/05	0	0.00	1	10.30	10.30	-1	5,290	-0.02%
2018/10/04	2	10.40	20	10.40	10.45	-18	5,217	-0.34%
2018/10/03	2	10.55	0	0.00	10.55	2	5,164	0.04%
2018/10/01	3	10.70	0	0.00	10.70	3	5,104	0.06%
2018/09/28	1	10.80	0	0.00	10.80	1	5,099	0.02%
2018/09/26	6	10.80	0	0.00	10.75	6	5,033	0.12%
2018/09/21	1	10.80	0	0.00	10.75	1	5,052	0.02%
2018/09/20	3	10.73	0	0.00	10.80	3	5,013	0.06%
2018/09/19	0	0.00	30	10.78	10.75	-30	5,015	-0.60%
2018/09/18	0	0.00	2	10.65	10.65	-2	4,943	-0.04%
2018/09/17	10	10.63	10	10.80	10.55	0	4,919	0.00%
2018/09/14	5	10.80	0	0.00	10.80	5	4,880	0.10%
2018/09/13	7	10.59	0	0.00	10.65	7	4,754	0.15%
2018/09/12	0	0.00	2	10.40	10.45	-2	4,663	-0.04%
2018/09/11	10	10.20	0	0.00	10.20	10	4,550	0.22%
2018/09/10	5	10.10	0	0.00	10.10	5	4,526	0.11%
2018/09/07	2	10.20	10	10.20	10.20	-8	4,418	-0.18%
2018/09/06	13	10.25	20	10.30	10.20	-7	4,307	-0.16%
2018/09/05	1	11.10	0	0.00	11.15	1	3,811	0.03%
2018/09/04	10	11.15	0	0.00	11.20	10	3,582	0.28%
2018/09/03	73	11.20	0	0.00	11.20	73	3,451	2.12%
2018/08/31	2	11.25	0	0.00	11.25	2	3,362	0.06%
2018/08/30	25	11.27	0	0.00	11.30	25	3,241	0.77%
2018/08/29	1	11.15	0	0.00	11.20	1	3,037	0.03%
2018/08/28	10	11.10	0	0.00	11.10	10	2,848	0.35%
2018/08/27	0	0.00	3	11.03	11.00	-3	2,676	-0.11%
2018/08/23	5	10.85	2	10.95	10.85	3	2,468	0.12%
2018/08/22	41	10.75	2	10.85	10.85	39	2,483	1.57%
2018/08/20	2	10.55	1	10.55	10.55	1	2,241	0.04%
2018/08/17	0	0.00	1	10.50	10.50	-1	2,214	-0.05%
2018/08/16	5	10.45	0	0.00	10.40	5	2,198	0.23%
2018/08/15	0	0.00	5	10.45	10.45	-5	2,163	-0.23%
2018/08/13	11	10.50	10	10.45	10.45	1	2,149	0.05%
2018/08/08	10	10.45	0	0.00	10.50	10	2,026	0.49%
2018/08/06	10	10.45	0	0.00	10.45	10	2,030	0.49%
2018/08/02	1	10.45	0	0.00	10.40	1	2,011	0.05%
2018/08/01	10	10.35	1	10.45	10.50	9	1,978	0.45%
2018/07/31	30	10.30	0	0.00	10.35	30	1,959	1.53%
2018/07/30	5	10.20	1	10.20	10.25	4	1,926	0.21%
2018/07/27	5	10.20	0	0.00	10.20	5	1,934	0.26%
2018/07/26	10	10.20	0	0.00	10.20	10	1,933	0.52%
2018/07/25	8	10.18	0	0.00	10.20	8	1,940	0.41%
2018/07/24	28	10.16	0	0.00	10.20	28	1,960	1.43%
2018/07/23	10	10.15	2	10.15	10.10	8	1,963	0.41%
2018/07/20	5	10.10	0	0.00	10.15	5	1,976	0.25%
2018/07/13	2	10.05	0	0.00	10.10	2	1,975	0.10%
2018/07/06	2	10.00	0	0.00	9.98	2	2,016	0.10%
2018/07/04	100	10.05	0	0.00	10.00	100	2,013	4.97%
2018/07/03	0	0.00	3	10.00	10.00	-3	2,028	-0.15%
2018/07/02	0	0.00	0	10.05	10.05	0	1,992	0.00%
2018/06/29	0	0.00	3.4	10.04	10.10	-3.4	1,997	-0.17%
2018/06/27	5.3	10.15	0	0.00	10.10	5.3	1,967	0.27%
2018/06/26	2	10.10	0	0.00	10.15	2	1,965	0.10%
2018/06/21	100	10.15	0	0.00	10.15	100	1,984	5.04%
2018/06/14	0	0.00	2	10.15	10.10	-2	2,024	-0.10%
2018/06/12	2	10.10	0	0.00	10.15	2	2,015	0.10%
2018/06/11	1	10.15	0	0.00	10.15	1	2,000	0.05%
2018/06/06	1	10.10	3	10.10	10.10	-2	1,993	-0.10%
2018/05/31	0	0.00	3	10.05	10.05	-3	1,931	-0.16%
2018/05/30	6	9.99	0	0.00	9.96	6	1,910	0.31%
2018/05/29	0	0.00	1	10.05	10.05	-1	1,848	-0.05%
2018/05/28	10	10.05	0	0.00	10.05	10	1,859	0.54%
2018/05/25	0.5	10.00	0	0.00	10.00	0.5	1,856	0.02%
2018/05/22	22	9.97	0	0.00	9.97	22	1,890	1.16%
2018/05/18	3	9.93	0	0.00	9.93	3	1,905	0.16%
2018/05/11	3	9.93	20	9.93	9.94	-17	2,099	-0.81%
2018/05/08	21	9.91	0	0.00	9.94	21	2,121	0.99%
2018/05/07	2	9.94	0	0.00	9.94	2	2,090	0.10%
2018/05/03	0	0.00	2	9.94	9.96	-2	2,063	-0.10%
2018/05/02	10	9.95	2	9.97	9.98	8	2,084	0.38%
2018/04/30	1	9.92	6	9.94	9.95	-5	2,094	-0.24%
2018/04/27	2	9.92	0	0.00	9.91	2	2,129	0.09%
2018/04/26	2	9.88	0	0.00	9.86	2	2,188	0.09%
2018/04/17	9	9.87	0	0.00	9.86	9	2,442	0.37%
2018/04/16	1.4	9.90	0	0.00	9.93	1.4	2,448	0.06%
2018/04/13	17	9.91	1	9.92	9.92	16	2,459	0.65%
2018/04/12	2	9.92	0	0.00	9.91	2	2,517	0.08%
2018/04/11	1	9.88	1	9.88	9.90	0	2,526	0.00%
2018/04/10	5	9.85	0	0.00	9.86	5	2,530	0.20%
2018/04/09	0	0.00	1	9.84	9.84	-1	2,533	-0.04%
2018/04/02	1	9.86	0	0.00	9.82	1	2,518	0.04%
2018/03/31	1	9.80	1	9.83	9.84	0	2,496	0.00%
2018/03/30	0	0.00	1	9.80	9.81	-1	2,496	-0.04%
2018/03/29	0	0.00	1	9.79	9.78	-1	2,487	-0.04%
2018/03/28	1	9.79	0	0.00	9.78	1	2,494	0.04%
2018/03/27	0	0.00	1	9.74	9.75	-1	2,478	-0.04%
2018/03/26	1	9.70	0	0.00	9.69	1	2,477	0.04%
2018/03/22	11	9.76	6	9.77	9.74	5	2,477	0.20%
2018/03/19	1	9.64	3.1	9.63	9.64	-2.1	2,521	-0.09%
2018/03/16	1	9.61	1.2	9.60	9.61	-0.2	2,538	-0.01%
2018/03/06	1	9.51	0	0.00	9.50	1	2,615	0.04%
2018/03/05	3	9.53	0	0.00	9.50	3	2,639	0.11%
2018/03/02	0	0.00	10	9.56	9.57	-10	2,618	-0.38%
2018/03/01	1	9.63	0	0.00	9.61	1	2,611	0.04%
2018/02/27	0	0.00	1	9.68	9.65	-1	2,599	-0.04%
2018/02/23	5	9.63	2	9.65	9.61	3	2,593	0.12%
2018/02/21	7	9.49	0	0.00	9.57	7	2,705	0.26%
2018/02/09	3	9.28	0	0.00	9.35	3	2,666	0.11%
2018/02/07	10	9.46	0	0.00	9.40	10	2,627	0.38%
2018/01/29	1	9.78	0	0.00	9.76	1	2,411	0.04%
2018/01/25	0	0.00	0.2	9.77	9.78	-0.2	2,407	-0.01%
2018/01/24	2	9.77	2	9.77	9.76	0	2,378	0.00%
2018/01/23	0	0.00	5	9.80	9.79	-5	2,353	-0.21%
2018/01/22	0	0.00	1	9.84	9.85	-1	2,292	-0.04%
2018/01/19	13	9.80	66	9.76	9.80	-53	2,226	-2.38%
2018/01/18	1	9.70	50	9.74	9.74	-49	2,193	-2.23%
2018/01/17	0	0.00	100	9.68	9.70	-100	2,147	-4.66%
2018/01/15	1	9.64	0	0.00	9.64	1	2,132	0.05%
2018/01/11	3	9.56	0	0.00	9.57	3	2,135	0.14%
2018/01/10	0	0.00	8	9.69	9.69	-8	2,110	-0.38%
2018/01/09	0	0.00	2	9.68	9.69	-2	2,104	-0.10%
2018/01/08	0	0.00	1	9.66	9.70	-1	2,107	-0.05%
2018/01/05	1	9.64	0	0.00	9.66	1	2,059	0.05%