遠東銀 (2845)-元富-成功券商分點個股進出

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
13.55
漲跌
▼0.15
漲幅
-1.09%
成交量
6,826張
產業
上市金融類股
345人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/12/10	49	13.76	0	0.00	13.70	49	6,389	0.77%
2024/12/09	2	13.80	0	0.00	13.85	2	6,440	0.03%
2024/12/06	2	13.75	0	0.00	13.85	2	6,491	0.03%
2024/12/05	4	13.90	0	0.00	13.85	4	6,459	0.06%
2024/12/03	5	13.75	0	0.00	13.75	5	6,555	0.08%
2024/11/28	2	13.45	10.5	13.50	13.45	-8.5	6,627	-0.13%
2024/11/27	5	13.69	0	0.00	13.55	5	6,700	0.07%
2024/11/26	3	13.60	0	0.00	13.60	3	6,763	0.04%
2024/11/25	10	13.58	0.1	13.65	13.80	9.9	7,116	0.14%
2024/11/21	5	13.35	0	0.00	13.40	5	7,476	0.07%
2024/11/18	0	0.00	10	13.28	13.30	-10	7,895	-0.13%
2024/11/15	0	0.00	1.5	13.17	13.20	-1.5	8,077	-0.02%
2024/11/14	1	13.10	0	0.00	13.10	1	8,525	0.01%
2024/11/12	2	13.15	0	0.00	13.20	2	8,705	0.02%
2024/11/11	0.4	13.30	0	0.00	13.30	0.4	8,708	0.00%
2024/11/08	4	13.28	5	13.31	13.35	-1	8,804	-0.01%
2024/11/07	6	13.30	0	0.00	13.35	6	8,878	0.07%
2024/11/06	2	13.20	2	13.30	13.20	0	8,964	0.00%
2024/11/01	2	13.00	2	13.15	13.15	0	9,618	0.00%
2024/10/30	2	13.10	0	0.00	13.20	2	9,594	0.02%
2024/10/29	4	13.10	0	0.00	13.15	4	9,623	0.04%
2024/10/28	5	13.25	10	13.30	13.30	-5	9,623	-0.05%
2024/10/25	6.1	13.29	0	0.00	13.25	6.1	9,759	0.06%
2024/10/18	0.5	13.40	0	0.00	13.30	0.5	10,597	0.00%
2024/10/17	8.8	13.27	0	0.00	13.30	8.8	10,742	0.08%
2024/10/16	8	13.30	3	13.40	13.25	5	10,913	0.05%
2024/10/14	8	13.26	4	13.20	13.20	4	11,001	0.04%
2024/10/11	2	13.35	20	13.33	13.35	-18	11,031	-0.16%
2024/10/09	4	13.38	2	13.45	13.40	2	11,038	0.02%
2024/09/30	2	13.90	0	0.00	13.90	2	10,894	0.02%
2024/09/27	12	14.01	6	14.05	14.00	6	10,881	0.06%
2024/09/26	0	13.95	4	13.90	13.85	-4	10,834	-0.04%
2024/09/25	0.1	13.80	0	0.00	13.80	0.1	10,800	0.00%
2024/09/20	2	13.70	0	0.00	13.70	2	10,772	0.02%
2024/09/18	3	13.60	0	0.00	13.55	3	10,593	0.03%
2024/09/16	25	13.70	0	0.00	13.70	25	10,595	0.24%
2024/09/13	6	13.63	0	0.00	13.60	6	10,613	0.06%
2024/09/12	1	13.70	0	0.00	13.75	1	10,608	0.01%
2024/09/09	5	13.56	3	13.70	13.65	2	10,425	0.02%
2024/09/06	10	13.67	0	0.00	13.75	10	10,356	0.10%
2024/09/05	4	13.75	0	0.00	13.70	4	10,359	0.04%
2024/09/04	2	13.75	0	0.00	13.60	2	10,322	0.02%
2024/09/03	4	14.10	0	0.00	14.00	4	10,151	0.04%
2024/08/30	7	14.21	0	0.00	14.15	7	10,089	0.07%
2024/08/29	2	14.35	0	0.00	14.25	2	10,019	0.02%
2024/08/28	2	14.53	5	14.50	14.45	-3	9,952	-0.03%
2024/08/27	12	14.59	6	14.61	14.60	6	9,918	0.06%
2024/08/26	6	15.95	0	0.00	15.95	6	9,615	0.06%
2024/08/16	2	15.70	0	0.00	15.75	2	8,527	0.02%
2024/08/15	1	15.85	0	0.00	15.85	1	8,110	0.01%
2024/08/14	0	0.00	23	15.82	15.85	-23	8,117	-0.28%
2024/08/08	0	0.00	15	14.85	14.90	-15	8,028	-0.19%
2024/08/07	31	14.71	45	14.92	15.00	-14	7,987	-0.18%
2024/08/06	2	14.28	0	0.00	14.40	2	7,926	0.03%
2024/08/05	61	14.31	0	0.00	14.30	61	7,761	0.79%
2024/08/02	3	15.20	0	0.00	15.20	3	7,490	0.04%
2024/07/31	0	0.00	2	15.35	15.40	-2	7,444	-0.03%
2024/07/30	2	15.25	1	15.20	15.30	1	7,414	0.01%
2024/07/26	0	0.00	2	15.40	15.45	-2	7,150	-0.03%
2024/07/23	0	0.00	2	15.70	15.75	-2	7,160	-0.03%
2024/07/22	1	15.40	5	15.45	15.40	-4	7,047	-0.06%
2024/07/19	2	15.75	0	0.00	15.65	2	6,824	0.03%
2024/07/17	22	16.50	0	0.00	16.10	22	6,383	0.34%
2024/07/12	10	17.00	14	17.01	17.05	-4	6,246	-0.06%
2024/07/11	0.1	16.70	0	0.00	16.75	0.1	6,180	0.00%
2024/07/10	5	16.73	4	16.78	16.75	1	6,196	0.02%
2024/07/09	2	17.05	1	17.15	17.05	1	6,049	0.02%
2024/07/08	0	0.00	7	17.36	17.40	-7	6,022	-0.12%
2024/07/01	0	0.00	3	16.82	16.90	-3	6,049	-0.05%
2024/06/25	0	0.00	0.4	16.75	16.75	-0.4	6,015	-0.01%
2024/06/24	10	16.40	0	16.50	16.60	10	6,033	0.17%
2024/06/21	1	16.20	4	16.36	16.55	-3	6,010	-0.05%
2024/06/20	0	0.00	3	16.13	16.15	-3	5,871	-0.05%
2024/06/19	0	0.00	6	15.93	15.95	-6	5,830	-0.10%
2024/06/05	2	15.50	2	15.60	15.55	0	6,956	0.00%
2024/06/03	4	15.73	0	0.00	15.70	4	7,409	0.05%
2024/05/23	6	15.70	0	0.00	15.75	6	8,620	0.07%
2024/05/22	10	15.70	10	15.80	15.85	0	8,580	0.00%
2024/05/20	0	0.00	1	15.90	15.90	-1	8,472	-0.01%
2024/05/17	2	15.65	2.3	15.69	15.65	-0.3	8,369	0.00%
2024/05/16	2	15.60	2	15.75	15.75	0	8,292	0.00%
2024/05/15	0	0.00	1	15.60	15.60	-1	8,180	-0.01%
2024/05/14	1	15.50	0	0.00	15.50	1	8,114	0.01%
2024/05/13	0	0.00	3	15.60	15.65	-3	8,056	-0.04%
2024/05/10	0	0.00	2	15.60	15.60	-2	7,994	-0.03%
2024/05/09	2.2	15.50	0	0.00	15.40	2.2	7,878	0.03%
2024/05/08	0.2	15.57	0	0.00	15.55	0.2	7,825	0.00%
2024/05/07	0.1	15.64	0	0.00	15.70	0.1	7,790	0.00%
2024/05/06	0	0.00	2.1	15.77	15.75	-2.1	7,698	-0.03%
2024/05/03	0	0.00	1	15.65	15.55	-1	7,626	-0.01%
2024/05/02	10	15.35	0	0.00	15.45	10	7,558	0.13%
2024/04/30	0	0.00	1	15.45	15.35	-1	7,489	-0.01%
2024/04/29	0	0.00	90	15.22	15.35	-90	7,405	-1.22%
2024/04/26	0	0.00	1	14.75	14.80	-1	7,157	-0.01%
2024/04/25	0	0.00	1	14.75	14.70	-1	7,084	-0.01%
2024/04/24	0	0.00	0.4	14.80	14.90	-0.4	7,012	-0.01%
2024/04/23	0	0.00	30	14.72	14.85	-30	6,988	-0.43%
2024/04/22	0	0.00	10	14.75	14.75	-10	6,920	-0.14%
2024/04/19	2	14.18	0	0.00	14.50	2	6,755	0.03%
2024/04/18	0	0.00	2	14.40	14.45	-2	6,575	-0.03%
2024/04/17	2	14.20	0	0.00	14.25	2	6,588	0.03%
2024/04/12	0	0.00	5	14.35	14.45	-5	6,369	-0.08%
2024/04/03	2	14.20	0	0.00	14.25	2	6,137	0.03%
2024/04/01	2.1	14.40	0	0.00	14.40	2.1	6,074	0.04%
2024/03/29	0	0.00	7	14.40	14.40	-7	6,066	-0.12%
2024/03/28	0.2	14.30	0	0.00	14.25	0.2	6,010	0.00%
2024/03/27	0	0.00	5	14.30	14.30	-5	6,011	-0.08%
2024/03/20	5.1	14.10	9	14.02	14.05	-3.9	6,073	-0.06%
2024/03/18	10	14.30	0	0.00	14.25	10	5,951	0.17%
2024/03/15	0.3	14.25	0	0.00	14.35	0.3	5,846	0.00%
2024/03/14	42	14.71	4	14.50	14.60	38	5,547	0.68%
2024/03/13	0	0.00	2	14.50	14.50	-2	5,368	-0.04%
2024/03/12	10	14.20	3	14.20	14.20	7	5,227	0.13%
2024/03/11	3	13.98	0	14.00	14.05	3	5,222	0.06%
2024/03/08	15	13.95	0	0.00	13.95	15	5,115	0.29%
2024/03/07	0.1	13.85	2	13.98	14.00	-1.9	4,913	-0.04%
2024/03/06	77.3	13.74	6.5	13.83	13.90	70.8	4,608	1.54%
2024/03/05	1	13.55	0.1	13.55	13.55	0.9	3,704	0.02%
2024/03/04	0	0.00	0.2	12.40	12.35	-0.2	3,341	-0.01%
2024/02/29	3	12.40	0	0.00	12.35	3	3,356	0.09%
2024/02/22	0	0.00	0.5	12.30	12.30	-0.5	3,335	-0.01%
2024/02/05	0	0.00	2	12.15	12.10	-2	3,502	-0.06%
2024/01/31	20	12.15	0	0.00	12.20	20	3,512	0.57%
2024/01/24	0.1	12.10	0	0.00	12.15	0.1	3,517	0.00%
2024/01/17	4	11.96	0	0.00	11.95	4	3,530	0.11%
2024/01/16	1.1	12.15	0	0.00	12.10	1.1	3,451	0.03%
2024/01/15	2	12.33	0	0.00	12.30	2	3,410	0.06%
2024/01/03	4	12.48	2	12.45	12.50	2	3,647	0.05%
2023/12/29	0	0.00	1	12.70	12.65	-1	3,603	-0.03%
2023/12/28	1	12.65	0	0.00	12.70	1	3,655	0.03%
2023/12/20	0	0.00	2.1	12.70	12.80	-2.1	3,606	-0.06%
2023/12/15	0	0.00	10	12.60	12.65	-10	3,477	-0.29%
2023/12/12	0	0.00	0	12.55	12.60	0	3,304	0.00%
2023/12/11	2	12.50	0	12.48	12.50	2	3,330	0.06%
2023/12/08	0	0.00	3.1	12.35	12.50	-3.1	3,325	-0.09%
2023/12/07	0	0.00	1	12.30	12.30	-1	3,256	-0.03%
2023/12/06	0	0.00	11	12.27	12.30	-11	3,336	-0.33%
2023/12/05	0	0.00	7	12.00	12.00	-7	3,212	-0.22%
2023/11/30	5	11.98	0	0.00	11.95	5	3,199	0.16%
2023/11/20	0	0.00	0	12.00	12.00	0	2,960	0.00%
2023/11/06	0.1	11.70	0	0.00	11.80	0.1	3,026	0.00%
2023/10/27	0.1	11.55	0	0.00	11.55	0.1	3,086	0.00%
2023/10/26	2	11.55	0	0.00	11.55	2	3,180	0.06%
2023/10/23	2	11.55	0.1	11.60	11.50	1.9	3,535	0.05%
2023/10/20	1	11.55	0	0.00	11.60	1	3,605	0.03%
2023/10/19	1	11.55	0	0.00	11.65	1	3,595	0.03%
2023/10/12	0	0.00	34	11.80	11.80	-34	3,799	-0.89%
2023/10/11	0	0.00	1	11.75	11.80	-1	3,798	-0.03%
2023/10/06	0	0.00	2	11.55	11.60	-2	3,724	-0.05%
2023/10/04	1.4	11.45	0	0.00	11.40	1.4	3,819	0.04%
2023/10/03	5	11.55	0	0.00	11.50	5	3,884	0.13%
2023/10/02	0	0.00	5	11.55	11.55	-5	4,008	-0.12%
2023/09/26	0.1	11.55	0	0.00	11.65	0.1	4,327	0.00%
2023/09/21	0	0.00	2	11.60	11.55	-2	4,611	-0.04%
2023/09/11	0	0.00	3	11.78	11.80	-3	5,831	-0.05%
2023/09/06	0.1	11.55	0	0.00	11.55	0.1	5,931	0.00%
2023/09/05	2	11.60	0	0.00	11.55	2	5,960	0.03%
2023/08/30	2	11.60	0	0.00	11.65	2	6,141	0.03%
2023/08/25	0	11.55	0	0.00	11.50	0	6,256	0.00%
2023/08/24	0.1	11.55	2	11.55	11.55	-1.9	6,256	-0.03%
2023/08/18	0.1	11.45	0	0.00	11.40	0.1	6,279	0.00%
2023/08/17	0	11.40	0	0.00	11.35	0	6,243	0.00%
2023/08/16	0.1	11.40	0	0.00	11.45	0.1	6,214	0.00%
2023/08/15	0	0.00	4	11.55	11.50	-4	6,188	-0.06%
2023/08/14	2	11.55	0	0.00	11.50	2	6,250	0.03%
2023/08/11	0	0.00	1	11.75	11.75	-1	6,278	-0.02%
2023/08/10	3.1	11.70	0	0.00	11.80	3.1	6,321	0.05%
2023/08/02	2.1	11.70	0	0.00	11.65	2.1	6,358	0.03%
2023/07/28	0	11.80	0	0.00	11.90	0	6,218	0.00%
2023/07/27	0.1	11.75	0	0.00	11.75	0.1	6,101	0.00%
2023/07/21	0	0.00	10	11.73	11.65	-10	5,795	-0.17%
2023/07/20	0.1	11.55	0	0.00	11.60	0.1	5,676	0.00%
2023/07/17	0	0.00	9	11.60	11.65	-9	5,572	-0.16%
2023/07/07	0	0.00	10	11.30	11.45	-10	5,511	-0.18%
2023/07/06	1.1	11.35	0	0.00	11.35	1.1	5,413	0.02%
2023/07/05	0.1	11.85	0	0.00	11.80	0.1	5,247	0.00%
2023/06/28	0	0.00	1.2	11.87	11.90	-1.2	4,905	-0.02%
2023/06/27	0	0.00	4	11.95	11.90	-4	4,881	-0.08%
2023/06/26	2	11.78	0	0.00	11.95	2	4,728	0.04%
2023/06/21	1	11.70	0	0.00	11.80	1	4,536	0.02%
2023/06/20	1	11.75	2	11.75	11.80	-1	4,484	-0.02%
2023/06/15	0	0.00	5	11.65	11.70	-5	3,986	-0.13%
2023/06/14	0	0.00	3	11.60	11.65	-3	4,072	-0.07%
2023/06/13	0.9	11.45	0	0.00	11.45	0.9	4,059	0.02%
2023/06/09	0	0.00	4	11.35	11.40	-4	4,115	-0.10%
2023/06/06	0	0.00	1	11.35	11.35	-1	4,305	-0.02%
2023/05/31	2	11.25	0	0.00	11.20	2	4,996	0.04%
2023/05/26	5	11.35	0	0.00	11.30	5	4,974	0.10%
2023/05/25	1	11.25	0	0.00	11.25	1	5,050	0.02%
2023/05/22	1	11.35	1	11.40	11.35	0	5,120	0.00%
2023/05/19	0	0.00	5	11.40	11.40	-5	5,098	-0.10%
2023/05/17	0	0.00	10	11.35	11.35	-10	4,994	-0.20%
2023/05/11	2	11.20	0	0.00	11.20	2	4,974	0.04%
2023/05/04	0	0.00	30	11.15	11.20	-30	5,085	-0.59%
2023/05/03	0.4	11.20	0	0.00	11.15	0.4	5,131	0.01%
2023/05/02	10	11.20	0	0.00	11.20	10	5,216	0.19%
2023/04/18	0.1	11.15	0	0.00	11.15	0.1	5,525	0.00%
2023/04/17	1	11.15	0	0.00	11.15	1	5,530	0.02%
2023/04/13	0.2	11.30	0	0.00	11.20	0.2	5,387	0.00%
2023/04/10	0.1	11.25	5	11.20	11.20	-4.9	5,348	-0.09%
2023/03/30	5	11.15	0	0.00	11.05	5	5,356	0.09%
2023/03/29	4	11.00	0	0.00	11.05	4	5,346	0.07%
2023/03/28	3	11.05	0	0.00	11.10	3	5,301	0.06%
2023/03/27	4	11.05	0	0.00	11.05	4	5,247	0.08%
2023/03/24	5	11.08	0	0.00	11.10	5	5,308	0.09%
2023/03/23	0	0.00	2	11.10	11.15	-2	5,260	-0.04%
2023/03/22	2.3	11.15	3	11.20	11.20	-0.7	5,266	-0.01%
2023/03/16	8	10.91	0	0.00	10.90	8	5,028	0.16%
2023/03/14	9.8	11.05	0	11.10	11.05	9.8	4,897	0.20%
2023/03/13	4.8	11.12	0	0.00	11.20	4.8	4,810	0.10%
2023/03/10	8	11.26	0	0.00	11.25	8	4,712	0.17%
2023/03/09	14	11.37	0	0.00	11.40	14	4,707	0.30%
2023/03/08	9	11.35	0	0.00	11.35	9	4,757	0.19%
2023/03/07	5	11.35	3.1	11.40	11.40	2	4,714	0.04%
2023/03/06	7.2	11.35	0	0.00	11.40	7.2	4,685	0.15%
2023/03/03	20	11.37	2.3	11.35	11.35	17.7	4,602	0.39%
2023/02/23	0	11.80	0	0.00	11.80	0	4,051	0.00%
2023/02/22	0.7	11.70	0	0.00	11.75	0.7	3,962	0.02%
2023/02/20	2	11.80	2	11.80	11.85	0	3,893	0.00%
2023/02/10	2	11.70	0	0.00	11.70	2	4,147	0.05%
2023/02/08	1.3	11.86	0	0.00	11.90	1.3	4,061	0.03%
2023/02/07	20	11.90	2	11.90	11.90	18	4,048	0.44%
2023/02/03	0	0.00	1	11.85	11.85	-1	4,023	-0.02%
2023/02/02	0	0.00	1	11.80	11.75	-1	4,008	-0.02%
2023/02/01	2	11.73	0	0.00	11.70	2	3,990	0.05%
2023/01/30	6	11.58	2	11.60	11.55	4	3,939	0.10%
2023/01/13	1	11.50	0	0.00	11.50	1	4,076	0.02%
2023/01/12	0.3	11.55	0	0.00	11.50	0.3	4,194	0.01%
2023/01/11	10	11.60	0	0.00	11.60	10	4,310	0.23%
2023/01/10	0.6	11.50	0	0.00	11.50	0.6	4,402	0.01%
2023/01/09	0	0.00	6	11.38	11.40	-6	4,479	-0.13%
2023/01/06	0.1	11.15	0	0.00	11.15	0.1	4,445	0.00%
2023/01/05	0	0.00	1	11.15	11.15	-1	4,695	-0.02%
2023/01/03	1	11.05	0	0.00	11.05	1	5,352	0.02%
2022/12/29	0.1	11.05	0	0.00	11.00	0.1	5,507	0.00%
2022/12/27	2	11.15	0	0.00	11.15	2	5,668	0.04%
2022/12/23	0.1	11.15	0	0.00	11.10	0.1	6,011	0.00%
2022/12/21	0	0.00	8	11.09	11.05	-8	6,277	-0.13%
2022/12/14	2	11.20	0	0.00	11.25	2	6,740	0.03%
2022/12/12	0	0.00	7	11.14	11.15	-7	6,797	-0.10%
2022/12/09	3.1	10.95	5	10.97	10.95	-1.9	6,821	-0.03%
2022/12/08	3	10.88	0	0.00	10.85	3	6,851	0.04%
2022/12/07	0	0.00	2	10.95	10.90	-2	6,900	-0.03%
2022/12/06	0	10.95	5	10.90	10.90	-5	6,914	-0.07%
2022/12/02	4	11.00	0	0.00	11.00	4	7,062	0.06%
2022/11/30	1.2	11.00	0	0.00	10.95	1.2	7,409	0.02%
2022/11/29	0	0.00	1	11.00	11.05	-1	7,628	-0.01%
2022/11/28	0	0.00	2	10.95	11.00	-2	7,829	-0.03%
2022/11/23	0.3	10.90	2	10.95	10.90	-1.7	8,398	-0.02%
2022/11/17	2	10.70	0	0.00	10.75	2	8,691	0.02%
2022/11/16	7.1	10.76	0	0.00	10.70	7.1	8,769	0.08%
2022/11/15	1	10.80	0	0.00	10.90	1	8,761	0.01%
2022/11/14	5.1	10.85	0	0.00	10.85	5.1	8,780	0.06%
2022/11/10	0.4	10.65	0	0.00	10.60	0.4	8,686	0.00%
2022/11/09	0.5	10.75	0	0.00	10.75	0.5	8,679	0.01%
2022/11/08	0	0.00	5	10.70	10.70	-5	8,723	-0.06%
2022/11/07	0	0.00	1	10.70	10.65	-1	8,786	-0.01%
2022/11/04	0	0.00	31	10.50	10.60	-31	8,914	-0.35%
2022/11/03	31	10.45	0	0.00	10.45	31	8,987	0.35%
2022/10/31	0	0.00	4	10.55	10.60	-4	9,221	-0.04%
2022/10/28	0	0.00	6	10.53	10.45	-6	9,255	-0.06%
2022/10/27	1	10.50	6	10.56	10.60	-5	9,245	-0.05%
2022/10/26	4	10.45	0	0.00	10.50	4	9,333	0.04%
2022/10/25	0	0.00	1	10.45	10.45	-1	9,308	-0.01%
2022/10/24	1	10.45	15	10.42	10.40	-14	9,236	-0.15%
2022/10/21	0	0.00	5	10.40	10.35	-5	9,229	-0.05%
2022/10/19	0.1	10.35	0	0.00	10.20	0.1	9,042	0.00%
2022/10/18	16	10.26	5	10.25	10.20	11	8,901	0.12%
2022/10/17	2.2	10.35	0	0.00	10.35	2.2	8,736	0.03%
2022/10/14	2	10.60	0	0.00	10.55	2	8,631	0.02%
2022/10/13	0.1	10.70	2	10.70	10.60	-1.9	8,593	-0.02%
2022/10/11	0.6	10.70	20	10.68	10.70	-19.4	8,215	-0.24%
2022/10/07	7	10.80	0	0.00	10.80	7	7,802	0.09%
2022/10/06	0	0.00	6	10.91	10.95	-6	7,668	-0.08%
2022/10/05	1	10.80	1	10.90	10.85	0	7,676	0.00%
2022/10/04	6	10.88	1.3	10.97	10.80	4.7	7,728	0.06%
2022/10/03	5	11.00	1	11.10	10.90	4	7,646	0.05%
2022/09/30	0.2	11.10	0	0.00	11.10	0.2	7,545	0.00%
2022/09/29	0	0.00	2	11.25	11.25	-2	7,372	-0.03%
2022/09/28	5	11.10	1	11.10	11.05	4	7,313	0.05%
2022/09/27	8	11.07	9	11.07	11.05	-1	7,115	-0.01%
2022/09/26	3	11.15	1	11.20	11.15	2	7,031	0.03%
2022/09/23	0	0.00	3	11.30	11.35	-3	6,991	-0.04%
2022/09/22	3	11.15	0	0.00	11.30	3	6,952	0.04%
2022/09/21	0.1	11.20	0	0.00	11.25	0.1	6,874	0.00%
2022/09/20	0	0.00	3	11.25	11.25	-3	6,813	-0.04%
2022/09/19	2.3	11.36	0	11.30	11.35	2.3	6,789	0.03%
2022/09/16	1	11.35	0	0.00	11.35	1	6,847	0.01%
2022/09/15	0	0.00	4	11.35	11.45	-4	6,854	-0.06%
2022/09/14	8	11.30	0	0.00	11.30	8	6,829	0.12%
2022/09/13	8	11.40	0	0.00	11.45	8	6,832	0.12%
2022/09/12	2	11.30	7	11.40	11.45	-5	6,891	-0.07%
2022/09/08	5	11.30	0	0.00	11.30	5	6,848	0.07%
2022/09/07	6	11.16	0	0.00	11.15	6	6,848	0.09%
2022/09/06	4.1	11.59	6	11.60	11.55	-1.9	6,685	-0.03%
2022/09/02	4	12.10	0	0.00	12.15	4	6,157	0.06%
2022/09/01	1	12.10	12	12.23	12.15	-11	5,955	-0.18%
2022/08/31	13	12.29	1	12.15	12.30	12	5,725	0.21%
2022/08/30	100	12.00	100	12.05	12.05	0	5,436	0.00%
2022/08/29	1	11.90	0	0.00	11.90	1	5,280	0.02%
2022/08/26	12	11.95	0	0.00	11.95	12	5,179	0.23%
2022/08/25	7	11.92	657	11.90	11.95	-650	5,123	-12.69%	大賣/鉅額交易
2022/08/24	685	11.99	43	11.95	11.95	642	5,008	12.82%	大買/鉅額交易
2022/08/23	16	11.85	0	0.00	11.85	16	4,956	0.32%
2022/08/22	0	0.00	1	11.95	11.90	-1	4,913	-0.02%
2022/08/19	0	0.00	1	11.95	11.95	-1	4,922	-0.02%
2022/08/16	3	11.75	0	0.00	11.75	3	4,792	0.06%
2022/08/15	10	11.78	0	0.00	11.80	10	4,773	0.21%
2022/08/11	5	11.70	6	11.90	11.85	-1	4,649	-0.02%
2022/08/10	0	0.00	1	11.70	11.70	-1	4,554	-0.02%
2022/08/09	0	0.00	6	11.63	11.70	-6	4,508	-0.13%
2022/08/05	5	11.35	0	0.00	11.40	5	4,371	0.11%
2022/08/02	1.1	11.30	0	0.00	11.25	1.1	4,492	0.02%
2022/08/01	2	11.35	1	11.40	11.40	1	4,488	0.02%
2022/07/29	1	11.35	0.2	11.40	11.30	0.8	4,558	0.02%
2022/07/27	0	0.00	7	11.25	11.25	-7	4,595	-0.15%
2022/07/26	0	0.00	5	11.16	11.20	-5	4,611	-0.11%
2022/07/25	0	0.00	11	11.15	11.15	-11	4,590	-0.24%
2022/07/21	1	10.95	0	0.00	10.95	1	4,677	0.02%
2022/07/20	5	11.05	1	11.15	10.95	4	4,673	0.09%
2022/07/19	0	0.00	1	11.05	11.05	-1	4,685	-0.02%
2022/07/18	5	10.90	0	0.00	10.95	5	4,718	0.11%
2022/07/15	1	10.90	0	0.00	10.85	1	4,707	0.02%
2022/07/14	10	10.90	0	0.00	10.90	10	4,717	0.21%
2022/07/13	0	0.00	3	10.95	11.00	-3	4,765	-0.06%
2022/07/12	8	10.85	0	0.00	10.85	8	4,871	0.16%
2022/07/08	1	11.15	0	0.00	11.10	1	4,917	0.02%
2022/07/07	1	11.10	0	0.00	11.15	1	4,975	0.02%
2022/07/01	3	11.20	6	11.18	11.20	-3	5,620	-0.05%
2022/06/30	2	11.25	0	0.00	11.25	2	5,730	0.03%
2022/06/29	3	11.40	0	0.00	11.45	3	5,787	0.05%
2022/06/28	1	11.45	1	11.45	11.45	0	5,858	0.00%
2022/06/27	1	11.55	1	11.65	11.50	0	5,928	0.00%
2022/06/23	3	11.43	0	0.00	11.50	3	5,916	0.05%
2022/06/20	0.1	11.35	0	0.00	11.20	0.1	6,437	0.00%
2022/06/15	0	0.00	1	11.50	11.45	-1	6,658	-0.02%
2022/06/10	0	0.00	1	11.50	11.45	-1	6,675	-0.01%
2022/06/09	0.1	11.55	0	0.00	11.50	0.1	6,701	0.00%
2022/06/07	1	11.55	0	0.00	11.55	1	6,796	0.01%
2022/06/06	2	11.65	0	0.00	11.65	2	6,863	0.03%
2022/06/02	1	11.55	0	0.00	11.55	1	6,984	0.01%
2022/06/01	3	11.55	0	0.00	11.50	3	7,130	0.04%
2022/05/31	2	11.63	0	0.00	11.60	2	7,150	0.03%
2022/05/30	1	11.75	3	11.80	11.75	-2	7,130	-0.03%
2022/05/26	0	0.00	1	11.55	11.50	-1	7,123	-0.01%
2022/05/25	3	11.50	0	0.00	11.45	3	7,182	0.04%
2022/05/24	2	11.50	0	0.00	11.50	2	7,268	0.03%
2022/05/20	0	0.00	0.2	11.50	11.55	-0.2	7,410	0.00%
2022/05/19	2	11.43	0	0.00	11.35	2	7,435	0.03%
2022/05/18	1	11.60	0	0.00	11.65	1	7,454	0.01%
2022/05/17	0.1	11.50	0	0.00	11.50	0.1	7,502	0.00%
2022/05/12	4.1	11.11	0	0.00	11.10	4.1	7,441	0.06%
2022/05/11	1	11.35	0	0.00	11.40	1	7,401	0.01%
2022/05/10	0.1	11.40	0	0.00	11.45	0.1	7,398	0.00%
2022/05/09	14	11.43	0	0.00	11.40	14	7,347	0.19%
2022/05/06	0	11.75	0	0.00	11.75	0	7,322	0.00%
2022/05/05	1	11.85	31	11.99	11.90	-30	7,345	-0.41%
2022/05/04	32	11.98	1	12.00	11.95	31	7,293	0.43%
2022/04/29	3	11.90	0	0.00	12.00	3	7,341	0.04%
2022/04/26	0	0.00	1	12.15	12.15	-1	7,300	-0.01%
2022/04/22	5	12.30	0.2	12.40	12.35	4.8	7,299	0.07%
2022/04/21	1	12.20	3	12.20	12.15	-2	7,379	-0.03%
2022/04/20	1	12.20	0	0.00	12.25	1	7,646	0.01%
2022/04/19	10	12.15	0	0.00	12.20	10	7,799	0.13%
2022/04/18	5	12.02	9	12.01	12.05	-4	7,983	-0.05%
2022/04/15	9	12.29	3	12.40	12.30	6	7,910	0.08%
2022/04/14	2	12.43	0	0.00	12.40	2	7,929	0.03%
2022/04/13	5	12.58	0	0.00	12.70	5	7,802	0.06%
2022/04/12	3	12.65	0	0.00	12.60	3	7,714	0.04%
2022/04/11	0.1	12.80	2	12.85	12.90	-2	7,554	-0.03%
2022/04/08	2	12.55	0	0.00	12.85	2	7,351	0.03%
2022/04/07	5.1	12.60	2	12.65	12.60	3.1	7,229	0.04%
2022/04/06	0	0.00	0.2	12.67	12.75	-0.2	6,986	0.00%
2022/04/01	0.1	12.30	10	12.30	12.30	-9.9	6,832	-0.15%
2022/03/31	0	0.00	11	12.25	12.20	-11	6,711	-0.16%
2022/03/29	10.1	11.95	10	11.95	11.95	0.1	6,522	0.00%
2022/03/28	0	0.00	10	11.75	11.90	-10	6,528	-0.15%
2022/03/25	2	11.80	0	0.00	11.85	2	6,422	0.03%
2022/03/23	5	12.02	0	0.00	12.05	5	6,111	0.08%
2022/03/22	0	0.00	1	11.65	11.75	-1	5,720	-0.02%
2022/03/21	20	11.65	10	11.60	11.60	10	5,579	0.18%
2022/03/18	0	0.00	1	11.50	11.55	-1	5,453	-0.02%
2022/03/17	0	0.00	0.2	11.40	11.40	-0.2	5,280	0.00%
2022/03/10	0	0.00	5	11.15	11.15	-5	5,110	-0.10%
2022/03/08	3	10.87	2	10.90	10.90	1	4,997	0.02%
2022/03/07	7	11.00	0	0.00	11.00	7	4,976	0.14%
2022/03/03	4	11.20	0	0.00	11.20	4	4,837	0.08%
2022/03/02	1	11.20	0.5	11.20	11.20	0.5	4,851	0.01%
2022/02/25	0	0.00	25.3	11.15	11.10	-25.3	4,937	-0.51%
2022/02/21	0	0.00	2	11.55	11.50	-2	4,847	-0.04%
2022/02/11	0	0.00	0.1	11.40	11.45	-0.1	4,674	0.00%
2022/02/09	1	11.35	0	0.00	11.35	1	4,607	0.02%
2022/02/08	0	0.00	2	11.30	11.35	-2	4,563	-0.04%
2022/02/07	0	0.00	1	11.20	11.20	-1	4,471	-0.02%
2022/01/25	1	10.90	0	0.00	10.90	1	4,339	0.02%
2022/01/24	2	11.00	0	0.00	11.00	2	4,276	0.05%
2022/01/21	0	0.00	9	11.05	11.05	-9	4,235	-0.21%
2022/01/18	1	11.20	0	0.00	11.20	1	4,116	0.02%
2022/01/14	2	11.35	20	11.45	11.25	-18	4,037	-0.45%
2022/01/13	37	11.44	12	11.38	11.45	25	4,018	0.62%
2022/01/12	5	11.15	0	0.00	11.20	5	3,733	0.13%
2022/01/11	1	11.05	2.4	11.00	11.05	-1.4	3,550	-0.04%
2022/01/10	0	0.00	0.4	10.95	11.00	-0.4	3,319	-0.01%
2022/01/07	7.1	10.95	0	0.00	10.90	7.1	3,278	0.22%
2022/01/06	1	10.80	0	0.00	10.85	1	3,200	0.03%
2021/12/13	1	10.65	0	0.00	10.60	1	4,010	0.02%
2021/12/08	0	0.00	5	10.60	10.60	-5	4,349	-0.11%
2021/12/01	6	10.45	0	0.00	10.50	6	4,474	0.13%
2021/11/30	0	0.00	3	10.55	10.50	-3	4,400	-0.07%
2021/11/29	0	0.00	0.3	10.50	10.50	-0.3	4,433	-0.01%
2021/11/26	6	10.54	0	0.00	10.55	6	4,501	0.13%
2021/11/25	3	10.60	0	0.00	10.60	3	4,550	0.07%
2021/11/23	0.9	10.70	0	0.00	10.70	0.9	4,552	0.02%
2021/11/19	2	10.78	25.5	10.80	10.75	-23.5	4,467	-0.53%
2021/11/18	0	0.00	1	10.80	10.85	-1	4,435	-0.02%
2021/11/17	3	10.65	12.9	10.70	10.75	-9.9	4,351	-0.23%
2021/11/16	0	0.00	15	10.60	10.60	-15	4,277	-0.35%
2021/11/15	11	10.55	0	0.00	10.60	11	4,291	0.26%
2021/11/12	4	10.50	0	0.00	10.55	4	4,282	0.09%
2021/11/03	0	0.00	5	10.50	10.50	-5	4,452	-0.11%
2021/11/02	5	10.50	20	10.50	10.50	-15	4,443	-0.34%
2021/11/01	1	10.50	0	0.00	10.45	1	4,427	0.02%
2021/10/28	4	10.50	0	0.00	10.50	4	4,429	0.09%
2021/10/25	5	10.50	0	0.00	10.50	5	4,462	0.11%
2021/10/21	5	10.50	10.5	10.50	10.55	-5.5	4,475	-0.12%
2021/10/15	1.1	10.40	0	0.00	10.40	1.1	4,508	0.02%
2021/10/14	0.4	10.40	0	0.00	10.40	0.4	4,515	0.01%
2021/10/13	1	10.40	0	0.00	10.40	1	4,533	0.02%
2021/10/12	1	10.40	0	0.00	10.45	1	4,558	0.02%
2021/10/04	1	10.40	0	0.00	10.40	1	4,576	0.02%
2021/10/01	25	10.40	0	0.00	10.35	25	4,576	0.55%
2021/09/29	0	0.00	9	10.45	10.40	-9	4,526	-0.20%
2021/09/24	0	0.00	15	10.47	10.50	-15	4,478	-0.33%
2021/09/23	0	0.00	20	10.45	10.45	-20	4,451	-0.45%
2021/09/17	2	10.55	6	10.60	10.50	-4	4,319	-0.09%
2021/09/16	24	11.05	0	0.00	11.10	24	3,865	0.62%
2021/09/15	2	11.05	5	11.10	11.05	-3	3,659	-0.08%
2021/09/14	1	11.15	0	0.00	11.10	1	3,521	0.03%
2021/09/09	5	11.01	0	0.00	11.00	5	3,388	0.15%
2021/09/07	5	11.05	0	0.00	11.10	5	3,327	0.15%
2021/09/06	3	11.00	0	0.00	11.00	3	3,288	0.09%
2021/09/02	4	11.00	0	0.00	10.95	4	3,259	0.12%
2021/09/01	30	11.11	10	11.10	11.10	20	3,198	0.63%
2021/08/31	10	11.00	20	11.00	11.00	-10	3,103	-0.32%
2021/08/19	2	10.65	0	0.00	10.65	2	3,040	0.07%
2021/08/16	3	10.65	0	0.00	10.65	3	2,996	0.10%
2021/08/13	1	10.75	0	0.00	10.70	1	2,989	0.03%
2021/08/12	5	10.75	0	0.00	10.75	5	3,040	0.16%
2021/08/11	0	0.00	78	10.75	10.75	-78	3,091	-2.52%
2021/08/06	0	0.00	10	10.75	10.70	-10	3,267	-0.31%
2021/08/05	2	10.75	6.5	10.75	10.75	-4.5	3,403	-0.13%
2021/07/30	0	0.00	1	10.70	10.75	-1	4,176	-0.02%
2021/07/22	0	0.00	1	10.75	10.75	-1	4,532	-0.02%
2021/07/21	2	10.80	1	10.75	10.70	1	4,555	0.02%
2021/07/20	2	10.65	0	0.00	10.65	2	4,616	0.04%
2021/07/13	7	10.60	0	0.00	10.60	7	5,093	0.14%
2021/07/12	0	0.00	1	10.60	10.65	-1	5,084	-0.02%
2021/07/08	0	0.00	0.2	10.65	10.65	-0.2	5,147	0.00%
2021/07/06	0	0.00	0.5	10.60	10.65	-0.5	5,288	-0.01%
2021/07/05	0	0.00	3	10.60	10.65	-3	5,379	-0.06%
2021/07/01	0.2	10.60	0	0.00	10.60	0.2	5,429	0.00%
2021/06/28	0	0.00	2	10.55	10.60	-2	5,503	-0.04%
2021/06/25	0	10.60	0	0.00	10.55	0	5,538	0.00%
2021/06/18	5	10.50	0	0.00	10.50	5	5,610	0.09%
2021/06/17	1	10.55	0	0.00	10.50	1	5,643	0.02%
2021/06/10	0	0.00	1	10.60	10.60	-1	5,821	-0.02%
2021/06/09	10	10.50	0	0.00	10.50	10	5,836	0.17%
2021/06/08	3	10.55	0	0.00	10.55	3	5,849	0.05%
2021/06/07	5	10.50	0	0.00	10.50	5	5,865	0.09%
2021/06/04	0	0.00	1	10.55	10.55	-1	5,841	-0.02%
2021/06/02	0	0.00	5	10.60	10.65	-5	5,933	-0.08%
2021/06/01	0	0.00	294	10.50	10.60	-294	5,899	-4.98%	大賣/鉅額交易
2021/05/31	0	0.00	6	10.55	10.50	-6	5,922	-0.10%
2021/05/28	2.1	10.50	2	10.50	10.55	0.1	5,934	0.00%
2021/05/25	1	10.40	0	0.00	10.50	1	5,873	0.02%
2021/05/24	3.3	10.40	0	0.00	10.40	3.3	5,879	0.06%
2021/05/20	5	10.30	0	0.00	10.30	5	5,893	0.08%
2021/05/18	2	10.50	0	0.00	10.45	2	5,756	0.03%
2021/05/17	0	0.00	10	10.25	10.30	-10	5,726	-0.17%
2021/05/14	10	10.55	0	0.00	10.60	10	5,562	0.18%
2021/05/13	3	10.45	0	0.00	10.50	3	5,485	0.05%
2021/05/12	22	10.50	0	0.00	10.50	22	5,344	0.41%
2021/05/11	5	11.00	0	0.00	10.95	5	4,970	0.10%
2021/05/10	0	0.00	5	11.15	11.15	-5	4,833	-0.10%
2021/05/07	0	0.00	3	11.05	11.00	-3	4,677	-0.06%
2021/05/05	0.8	10.90	0	0.00	10.90	0.8	4,545	0.02%
2021/05/04	1	10.90	0	0.00	10.85	1	4,514	0.02%
2021/05/03	11	11.03	0	0.00	11.00	11	4,422	0.25%
2021/04/27	0	0.00	11	11.05	11.10	-11	4,294	-0.26%
2021/04/26	0	11.00	12.5	11.05	11.05	-12.5	4,237	-0.29%
2021/04/23	1	10.90	0	0.00	10.95	1	4,106	0.02%
2021/04/22	0.5	10.90	2	11.05	10.95	-1.5	4,098	-0.04%
2021/04/19	12	10.78	3	10.80	11.05	9	3,938	0.23%
2021/04/16	14	10.75	0	0.00	10.80	14	3,654	0.38%
2021/04/15	0	0.00	5.2	10.70	10.75	-5.2	3,673	-0.14%
2021/04/14	2	10.70	0	0.00	10.65	2	3,608	0.06%
2021/04/13	2	10.75	1	10.75	10.70	1	3,586	0.03%
2021/04/12	2	10.70	0	0.00	10.65	2	3,512	0.06%
2021/04/09	6	10.60	0	0.00	10.60	6	3,463	0.17%
2021/04/08	2	10.60	0	0.00	10.65	2	3,398	0.06%
2021/04/06	2	10.70	0	0.00	10.65	2	3,406	0.06%
2021/04/01	0	0.00	10	10.70	10.75	-10	3,385	-0.30%
2021/03/30	4	10.70	1	10.70	10.75	3	3,336	0.09%
2021/03/29	32	10.70	0	0.00	10.75	32	3,300	0.97%
2021/03/26	0	0.00	12	10.80	10.85	-12	3,213	-0.37%
2021/03/23	0	10.65	3.1	10.70	10.65	-3.1	3,181	-0.10%
2021/03/22	2.3	10.61	0	0.00	10.65	2.3	3,210	0.07%
2021/03/19	3	10.63	7	10.75	10.50	-4	3,151	-0.13%
2021/03/18	0	0.00	10	10.80	10.80	-10	2,991	-0.33%
2021/03/17	2.3	10.85	2	10.80	10.75	0.3	2,998	0.01%
2021/03/12	0.4	10.75	0	0.00	10.80	0.4	2,980	0.01%
2021/03/11	4	10.80	0	0.00	10.75	4	2,992	0.13%
2021/03/09	0	0.00	2	10.75	10.80	-2	2,982	-0.07%
2021/03/04	2	10.60	0	0.00	10.70	2	2,926	0.07%
2021/03/03	0	0.00	1	10.70	10.70	-1	2,927	-0.03%
2021/02/26	3	10.60	2	10.60	10.65	1	2,909	0.03%
2021/02/23	0	10.60	0	0.00	10.60	0	2,836	0.00%
2021/02/22	0.3	10.50	50	10.50	10.55	-49.7	2,801	-1.77%
2021/02/19	0	0.00	20	10.45	10.45	-20	2,789	-0.72%
2021/02/18	10	10.45	0	0.00	10.50	10	2,813	0.36%
2021/02/05	0	0.00	0.3	10.35	10.35	-0.3	2,750	-0.01%
2021/02/04	5	10.30	0	0.00	10.30	5	2,742	0.18%
2021/02/03	1	10.30	21	10.30	10.35	-20	2,804	-0.71%
2021/01/29	1	10.25	0	0.00	10.25	1	2,842	0.04%
2021/01/25	0	10.40	0	0.00	10.40	0	2,756	0.00%
2021/01/22	0.3	10.45	0.4	10.45	10.30	-0.1	2,777	0.00%
2021/01/20	0	0.00	20	10.50	10.35	-20	2,732	-0.73%
2021/01/19	0	0.00	88	10.57	10.60	-88	2,641	-3.33%
2021/01/18	0	0.00	21	10.53	10.55	-21	2,636	-0.80%
2021/01/15	1	10.60	0	0.00	10.55	1	2,632	0.04%
2021/01/14	0	0.00	150	10.65	10.70	-150	2,651	-5.66%	大賣/鉅額交易
2021/01/13	0	0.00	3.3	10.70	10.65	-3.3	2,644	-0.12%
2021/01/08	150.3	10.75	10	10.90	10.85	140.3	2,587	5.42%	大買/鉅額交易
2021/01/05	0	0.00	0	10.75	10.75	0	2,509	0.00%
2021/01/04	0.9	10.80	0	0.00	10.80	0.9	2,519	0.03%
2020/12/30	0	0.00	0	10.75	10.85	0	2,474	0.00%
2020/12/23	10	10.65	0	0.00	10.60	10	2,376	0.42%
2020/12/21	0	0.00	24	10.65	10.65	-24	2,420	-0.99%
2020/12/18	0	0.00	26	10.65	10.65	-26	2,448	-1.06%
2020/12/16	0	0.00	1	10.70	10.70	-1	2,497	-0.04%
2020/12/15	4	10.55	0	0.00	10.55	4	2,531	0.16%
2020/12/11	2	10.70	5	10.65	10.70	-3	2,559	-0.12%
2020/12/07	1	10.70	0.2	10.79	10.75	0.8	2,462	0.03%
2020/11/11	0	0.00	1	10.65	10.70	-1	3,747	-0.03%
2020/11/09	0	0.00	4	10.45	10.45	-4	3,681	-0.11%
2020/11/05	0	10.50	0	0.00	10.40	0	3,700	0.00%
2020/11/04	0	0.00	4	10.35	10.40	-4	3,711	-0.11%
2020/10/28	1	10.35	0	10.40	10.35	1	3,778	0.03%
2020/10/22	0	0.00	1	10.45	10.50	-1	3,884	-0.03%
2020/10/20	0	0.00	31	10.37	10.40	-31	3,891	-0.80%
2020/10/19	50	10.30	2	10.30	10.30	48	3,906	1.23%
2020/10/12	0	0.00	19	10.32	10.35	-19	3,985	-0.48%
2020/10/08	10	10.30	0	0.00	10.30	10	3,996	0.25%
2020/10/07	1	10.35	0	0.00	10.25	1	3,997	0.02%
2020/10/06	5	10.30	0	0.00	10.30	5	4,004	0.12%
2020/10/05	0	0.00	58	10.25	10.30	-58	4,030	-1.44%
2020/09/30	0	0.00	1.8	10.27	10.25	-1.8	4,055	-0.05%
2020/09/29	0	0.00	5	10.30	10.25	-5	4,061	-0.12%
2020/09/28	0	0.00	10	10.30	10.25	-10	4,083	-0.24%
2020/09/21	4	10.30	0	0.00	10.35	4	4,003	0.10%
2020/09/02	54	10.40	0	0.00	10.45	54	3,936	1.37%
2020/09/01	0	0.00	12	10.55	10.55	-12	3,853	-0.31%
2020/08/31	11	11.20	0	0.00	11.20	11	3,591	0.31%
2020/08/28	0	0.00	1.1	11.21	11.25	-1.1	3,446	-0.03%
2020/08/27	5.5	11.25	0	0.00	11.25	5.5	3,397	0.16%
2020/08/26	9	11.27	0	0.00	11.25	9	3,333	0.27%
2020/08/25	0	0.00	0.4	11.30	11.30	-0.4	3,245	-0.01%
2020/08/21	10	11.25	0	0.00	11.25	10	3,183	0.31%
2020/08/20	12	11.17	5	11.15	11.15	7	3,154	0.22%
2020/08/19	12	11.31	0	0.00	11.35	12	3,039	0.39%
2020/08/18	10	11.35	0	0.00	11.35	10	2,991	0.33%
2020/08/12	0	0.00	0	11.30	11.25	0	2,936	0.00%
2020/08/07	5	11.30	0	0.00	11.25	5	2,919	0.17%
2020/08/04	0	0.00	1	11.00	11.05	-1	2,877	-0.03%
2020/07/31	2	11.05	0	0.00	11.00	2	2,852	0.07%
2020/07/29	0	0.00	1	11.10	11.10	-1	2,798	-0.04%
2020/07/28	3	11.00	0	0.00	11.00	3	2,791	0.11%
2020/07/27	0	0.00	100	11.15	11.05	-100	2,829	-3.53%
2020/07/24	0	0.00	0.6	11.20	11.20	-0.6	2,839	-0.02%
2020/07/21	13	11.35	0	0.00	11.30	13	2,819	0.46%
2020/07/15	0	0.00	1	11.25	11.25	-1	2,845	-0.04%
2020/07/09	0	0.00	21.3	11.20	11.20	-21.3	2,984	-0.71%
2020/07/06	0	11.25	0	0.00	11.25	0	3,152	0.00%
2020/07/03	0.3	11.15	0	0.00	11.15	0.3	3,165	0.01%
2020/07/01	1	11.15	0	0.00	11.15	1	3,240	0.03%
2020/06/19	0	0.00	1.1	11.14	11.00	-1.1	3,492	-0.03%
2020/06/17	0	0.00	4	11.20	11.20	-4	3,518	-0.11%
2020/06/15	1	10.95	0	0.00	11.00	1	3,836	0.03%
2020/06/12	5	10.85	0	0.00	11.00	5	3,913	0.13%
2020/06/11	11	11.16	2	11.15	11.05	9	3,990	0.23%
2020/06/08	0	0.00	1	11.10	11.10	-1	4,567	-0.02%
2020/06/04	0	11.05	5	11.10	11.05	-5	4,678	-0.11%
2020/06/03	18.3	10.96	10	11.02	11.05	8.3	4,760	0.17%
2020/05/29	13	10.61	0	0.00	10.60	13	4,624	0.28%
2020/05/26	8	10.70	0	0.00	10.75	8	4,743	0.17%
2020/05/25	0	0.00	5	10.65	10.65	-5	4,813	-0.10%
2020/05/18	0	0.00	4	10.65	10.70	-4	4,956	-0.08%
2020/05/13	4	10.73	0	0.00	10.75	4	4,930	0.08%
2020/05/12	0	0.00	8	10.85	10.70	-8	4,937	-0.16%
2020/05/11	5	10.75	5	10.85	10.85	0	4,933	0.00%
2020/05/05	8	10.55	0	0.00	10.55	8	4,962	0.16%
2020/05/04	0.3	10.45	0	0.00	10.45	0.3	4,990	0.01%
2020/04/30	0	0.00	13	10.69	10.65	-13	5,000	-0.26%
2020/04/29	6	10.46	0	0.00	10.50	6	5,016	0.12%
2020/04/23	8	10.18	0	0.00	10.15	8	5,152	0.16%
2020/04/22	1	9.98	0	0.00	10.10	1	5,129	0.02%
2020/04/15	7	10.28	22	10.31	10.35	-15	5,052	-0.30%
2020/04/14	0	0.00	5	10.20	10.20	-5	4,989	-0.10%
2020/04/13	6	10.05	0	0.00	10.05	6	4,941	0.12%
2020/04/09	1	10.20	4	10.15	10.15	-3	4,776	-0.06%
2020/04/08	4	10.05	6	10.13	10.10	-2	4,784	-0.04%
2020/04/07	10.3	10.00	0	0.00	9.99	10.3	4,738	0.22%
2020/04/01	0	0.00	10	9.98	10.00	-10	4,659	-0.21%
2020/03/31	10	10.00	15	10.03	10.05	-5	4,667	-0.11%
2020/03/30	0	0.00	8	10.10	10.00	-8	4,653	-0.17%
2020/03/27	110	10.10	5	10.10	10.10	105	4,629	2.27%	大買/鉅額交易
2020/03/26	5	9.92	12	9.86	9.91	-7	4,575	-0.15%
2020/03/25	0	0.00	8	10.00	9.94	-8	4,613	-0.17%
2020/03/24	0	0.00	8	9.48	9.58	-8	4,557	-0.18%
2020/03/23	9	8.99	2	9.20	9.09	7	4,527	0.15%
2020/03/20	10	9.31	5	9.40	9.39	5	4,514	0.11%
2020/03/19	5	8.86	0	0.00	8.70	5	4,414	0.11%
2020/03/18	2	9.55	0	0.00	9.51	2	4,217	0.05%
2020/03/17	5	9.78	0	0.00	9.72	5	4,138	0.12%
2020/03/16	2	10.05	0	0.00	10.00	2	4,024	0.05%
2020/03/13	10	10.10	0	0.00	10.50	10	3,830	0.26%
2020/03/12	11	10.90	0	0.00	10.90	11	3,549	0.31%
2020/03/11	10	11.45	0	0.00	11.40	10	3,400	0.29%
2020/03/06	1	11.75	5	11.75	11.70	-4	3,145	-0.13%
2020/03/04	1	11.70	1	11.70	11.75	0	3,172	0.00%
2020/03/03	0.3	11.75	0	0.00	11.75	0.3	3,193	0.01%
2020/03/02	4.1	11.65	0	0.00	11.65	4.1	3,185	0.13%
2020/02/25	1	11.85	0	0.00	11.80	1	2,937	0.03%
2020/02/10	1	11.80	0	0.00	11.90	1	2,920	0.03%
2020/02/05	1	11.90	1	11.90	11.90	0	2,998	0.00%
2020/02/04	1	11.90	0	0.00	11.90	1	2,955	0.03%
2020/02/03	0.3	11.85	5	11.70	11.85	-4.8	2,923	-0.16%
2020/01/31	0	0.00	5	11.90	11.90	-5	2,842	-0.18%
2020/01/30	0	0.00	7	11.92	11.85	-7	2,779	-0.25%
2020/01/20	4.1	12.21	5	12.20	12.20	-0.9	2,632	-0.03%
2020/01/17	11	12.15	0	0.00	12.15	11	2,621	0.42%
2020/01/14	5	12.05	11	12.13	12.10	-6	2,645	-0.23%
2020/01/13	5	12.05	2	12.05	12.05	3	2,599	0.12%
2020/01/08	4	12.00	0	0.00	11.95	4	2,539	0.16%
2020/01/07	2	12.05	0	0.00	12.05	2	2,522	0.08%
2020/01/02	2	12.00	0	0.00	12.00	2	2,526	0.08%
2019/12/30	3	12.00	0	0.00	11.95	3	2,478	0.12%
2019/12/27	5	12.00	0	0.00	11.95	5	2,475	0.20%
2019/12/26	0	0.00	1	12.00	11.95	-1	2,469	-0.04%
2019/12/19	7	11.95	0	0.00	11.95	7	2,336	0.30%
2019/12/16	10	12.00	0	0.00	12.00	10	2,229	0.45%
2019/12/13	10	12.00	10	12.00	12.05	0	2,232	0.00%
2019/12/12	0.1	11.95	1	12.00	12.00	-0.9	2,210	-0.04%
2019/12/09	1	12.00	0	0.00	12.00	1	2,171	0.05%
2019/12/06	2	12.05	0	0.00	12.00	2	2,176	0.09%
2019/12/05	13	12.05	10	12.10	12.05	3	2,202	0.14%
2019/12/04	0	0.00	0.1	12.05	12.05	-0.1	2,185	-0.01%
2019/11/29	2	12.05	0	0.00	12.05	2	2,222	0.09%
2019/11/28	12	12.20	0	0.00	12.15	12	2,212	0.54%
2019/11/27	2	12.20	0	0.00	12.25	2	2,238	0.09%
2019/11/25	15	12.15	0	0.00	12.15	15	2,533	0.59%
2019/11/20	1	12.25	1	12.25	12.25	0	2,644	0.00%
2019/11/19	0	12.20	0	0.00	12.20	0	2,667	0.00%
2019/11/18	10.1	12.25	5.6	12.21	12.25	4.4	2,685	0.17%
2019/11/15	14	12.25	13.4	12.20	12.20	0.6	2,698	0.02%
2019/11/11	0	0.00	20	12.20	12.20	-20	2,815	-0.71%
2019/11/07	11	12.15	0	0.00	12.10	11	2,801	0.39%
2019/11/06	0	0.00	1.1	12.14	12.15	-1.1	2,811	-0.04%
2019/11/05	10	12.00	0	0.00	12.05	10	2,793	0.36%
2019/11/04	20	11.95	0	0.00	12.00	20	2,786	0.72%
2019/11/01	9	11.95	0	0.00	11.95	9	2,762	0.33%
2019/10/29	0.2	12.00	0	0.00	11.95	0.2	2,936	0.01%
2019/10/23	0	0.00	0.2	12.05	12.00	-0.2	2,988	-0.01%
2019/10/18	2	11.90	0	0.00	12.00	2	3,000	0.07%
2019/10/16	0	0.00	1	11.95	11.90	-1	3,029	-0.03%
2019/10/09	10	11.95	0	0.00	11.90	10	3,090	0.32%
2019/10/07	1	11.95	0	0.00	12.00	1	3,189	0.03%
2019/10/01	1.1	12.05	0.2	12.05	12.00	0.9	3,262	0.03%
2019/09/27	5	12.05	0	0.00	12.00	5	3,271	0.15%
2019/09/26	0	0.00	1	12.10	12.10	-1	3,286	-0.03%
2019/09/23	1	12.25	0.7	12.20	12.15	0.3	3,358	0.01%
2019/09/20	0	0.00	0	12.25	12.25	0	3,397	0.00%
2019/09/18	5	12.15	0.1	12.10	12.10	5	3,373	0.15%
2019/09/16	10	12.15	0	0.00	12.10	10	3,501	0.29%
2019/09/10	0	0.00	4	12.09	12.15	-4	3,695	-0.11%
2019/09/05	0	0.00	1	11.90	11.95	-1	3,737	-0.03%
2019/09/03	0	11.90	3	11.85	11.85	-3	3,931	-0.08%
2019/09/02	0.4	11.75	5	11.70	11.70	-4.6	3,968	-0.12%
2019/08/30	4	11.55	3	11.60	11.60	1	3,974	0.03%
2019/08/28	0	0.00	100	12.35	12.30	-100	3,832	-2.61%
2019/08/26	3	12.25	2	12.25	12.25	1	3,683	0.03%
2019/08/23	4.5	12.35	1	12.35	12.35	3.5	3,668	0.10%
2019/08/22	0	0.00	3	12.35	12.40	-3	3,665	-0.08%
2019/08/15	0	0.00	3	12.20	12.20	-3	3,677	-0.08%
2019/08/14	3	12.27	0	0.00	12.30	3	3,714	0.08%
2019/08/13	0	0.00	1	12.30	12.25	-1	3,702	-0.03%
2019/08/12	0	0.00	1.1	12.40	12.45	-1.1	3,688	-0.03%
2019/08/08	2	12.23	0	0.00	12.40	2	3,731	0.05%
2019/08/07	0	0.00	2	12.30	12.20	-2	3,735	-0.05%
2019/08/06	4	12.09	0	0.00	12.25	4	3,754	0.11%
2019/08/05	0	0.00	7	12.30	12.30	-7	3,739	-0.19%
2019/08/02	12	12.35	0	0.00	12.30	12	3,795	0.32%
2019/08/01	12.4	12.50	0	0.00	12.55	12.4	3,748	0.33%
2019/07/30	0	0.00	10	12.75	12.70	-10	3,715	-0.27%
2019/07/23	0	0.00	1	12.70	12.70	-1	4,025	-0.02%
2019/07/18	0	0.00	1	12.55	12.60	-1	4,160	-0.02%
2019/07/16	21	12.55	0	0.00	12.55	21	4,098	0.51%
2019/07/11	0	0.00	10	12.45	12.55	-10	4,081	-0.25%
2019/07/10	0	0.00	10	12.35	12.35	-10	4,004	-0.25%
2019/07/08	14	12.20	0	0.00	12.20	14	3,972	0.35%
2019/07/03	5	12.20	1	12.20	12.20	4	4,000	0.10%
2019/07/02	2	12.20	0	0.00	12.25	2	3,986	0.05%
2019/07/01	2.4	12.25	0	0.00	12.30	2.4	3,974	0.06%
2019/06/27	6	12.21	0	0.00	12.30	6	3,957	0.15%
2019/06/24	1	12.20	0	0.00	12.25	1	3,990	0.03%
2019/06/21	2	12.40	0	0.00	12.10	2	3,959	0.05%
2019/06/20	0	0.00	5	12.30	12.40	-5	3,890	-0.13%
2019/06/19	0	0.00	5	12.20	12.20	-5	3,823	-0.13%
2019/06/18	0	0.00	5	12.10	12.10	-5	3,796	-0.13%
2019/06/17	0	0.00	5	11.90	11.95	-5	3,768	-0.13%
2019/06/14	0	0.00	11	11.88	11.85	-11	3,805	-0.29%
2019/06/13	1	11.75	0	0.00	11.80	1	3,807	0.03%
2019/06/12	17	11.94	1	12.05	11.85	16	3,800	0.42%
2019/06/11	1	12.25	1	12.20	12.15	0	3,672	0.00%
2019/06/10	30.1	12.15	0	0.00	12.20	30.1	3,642	0.83%
2019/06/06	4	12.10	0	0.00	12.10	4	3,584	0.11%
2019/06/04	0	0.00	1	12.10	12.10	-1	3,527	-0.03%
2019/05/30	0	0.00	0.3	12.00	12.00	-0.3	3,489	-0.01%
2019/05/28	5	11.90	0	0.00	11.85	5	3,477	0.14%
2019/05/24	11	11.90	0	0.00	11.90	11	3,383	0.33%
2019/05/23	0	0.00	0.5	11.80	11.80	-0.5	3,345	-0.02%
2019/05/22	0	0.00	21	11.80	11.90	-21	3,327	-0.63%
2019/05/21	0	0.00	20	11.85	11.90	-20	3,371	-0.59%
2019/05/20	0	0.00	50	11.70	11.75	-50	3,325	-1.50%
2019/05/16	0	0.00	24	11.60	11.60	-24	3,416	-0.70%
2019/05/15	0	0.00	15	11.55	11.50	-15	3,394	-0.44%
2019/05/14	1	11.40	15	11.43	11.50	-14	3,381	-0.41%
2019/05/10	4	11.70	13	11.77	11.75	-9	3,370	-0.27%
2019/05/08	0	0.00	0.1	11.60	11.65	-0.1	3,265	0.00%
2019/05/07	0	0.00	4	11.60	11.70	-4	3,234	-0.12%
2019/05/06	4	11.48	0	0.00	11.55	4	3,237	0.12%
2019/05/03	10.1	11.65	60	11.70	11.70	-49.9	3,162	-1.58%
2019/04/30	4	11.45	1	11.50	11.50	3	3,030	0.10%
2019/04/29	5	11.40	0	0.00	11.45	5	2,970	0.17%
2019/04/26	1	11.15	1	11.15	11.25	0	2,901	0.00%
2019/04/25	5	11.15	0	0.00	11.15	5	2,836	0.18%
2019/04/24	5	11.15	1	11.10	11.15	4	2,782	0.14%
2019/04/22	0	0.00	1	11.15	11.15	-1	2,744	-0.04%
2019/04/19	1	11.20	0	0.00	11.20	1	2,751	0.04%
2019/04/18	8	11.20	0	0.00	11.15	8	2,717	0.29%
2019/04/17	3	11.23	0	0.00	11.20	3	2,683	0.11%
2019/04/09	30	11.25	0	0.00	11.25	30	2,598	1.15%
2019/04/03	0	0.00	0.5	11.20	11.20	-0.5	2,592	-0.02%
2019/04/02	16	11.20	0	0.00	11.15	16	2,578	0.62%
2019/04/01	2	11.23	0	0.00	11.20	2	2,565	0.08%
2019/03/29	6	11.18	0	0.00	11.20	6	2,556	0.23%
2019/03/28	0	0.00	0.1	11.20	11.15	-0.1	2,573	0.00%
2019/03/27	4	11.25	0	0.00	11.20	4	2,574	0.16%
2019/03/26	0	0.00	18	11.10	11.25	-18	2,559	-0.70%
2019/03/22	5	11.20	0	0.00	11.25	5	2,579	0.19%
2019/03/21	0	0.00	43	11.30	11.25	-43	2,568	-1.67%
2019/03/19	2	11.10	3	11.15	11.15	-1	2,502	-0.04%
2019/03/15	0	0.00	1	11.05	11.10	-1	2,436	-0.04%
2019/03/13	2.1	11.00	1	11.00	11.00	1.1	2,367	0.05%
2019/03/12	0	0.00	9	11.00	11.00	-9	2,347	-0.38%
2019/03/07	5	10.90	10	10.90	10.90	-5	2,323	-0.22%
2019/03/06	0	0.00	20	10.85	10.85	-20	2,307	-0.87%
2019/03/05	0	0.00	2	10.80	10.80	-2	2,279	-0.09%
2019/02/27	5	10.85	0	0.00	10.80	5	2,235	0.22%
2019/02/20	0	0.00	14	10.83	10.85	-14	2,150	-0.65%
2019/02/19	0	0.00	5	10.75	10.75	-5	2,089	-0.24%
2019/02/18	0	0.00	10	10.73	10.75	-10	2,100	-0.48%
2019/02/15	10	10.60	2	10.60	10.60	8	2,001	0.40%
2019/02/14	0	0.00	2	10.60	10.60	-2	1,973	-0.10%
2019/02/13	0	0.00	8.1	10.55	10.55	-8.1	1,941	-0.42%
2019/02/12	0	0.00	10	10.50	10.50	-10	1,920	-0.52%
2019/02/11	0	0.00	2	10.50	10.40	-2	1,914	-0.10%
2019/01/30	0	0.00	3	10.45	10.50	-3	1,907	-0.16%
2019/01/29	1	10.40	0	0.00	10.40	1	1,878	0.05%
2019/01/25	2.7	10.40	5	10.45	10.40	-2.3	1,894	-0.12%
2019/01/24	0	0.00	2	10.40	10.40	-2	1,865	-0.11%
2019/01/22	0	0.00	1.5	10.35	10.30	-1.5	1,910	-0.08%
2019/01/21	0	0.00	1	10.35	10.35	-1	1,929	-0.05%
2019/01/16	2	10.15	0	0.00	10.20	2	2,010	0.10%
2019/01/11	0	0.00	23	10.15	10.15	-23	2,141	-1.07%
2019/01/10	0	0.00	0	10.15	10.15	0	2,164	0.00%
2019/01/09	0	0.00	5	10.15	10.15	-5	2,185	-0.23%
2018/12/21	1	9.96	0	0.00	9.93	1	2,697	0.04%
2018/12/14	2	10.10	20	10.15	10.10	-18	2,670	-0.67%
2018/12/13	2	10.10	0	0.00	10.15	2	2,726	0.07%
2018/12/11	8	10.04	0	0.00	10.00	8	2,819	0.28%
2018/11/29	0	0.00	0.7	10.20	10.20	-0.7	4,194	-0.02%
2018/11/21	3	10.15	0	0.00	10.15	3	5,183	0.06%
2018/11/16	0	0.00	2	10.30	10.30	-2	5,482	-0.04%
2018/11/15	0	0.00	20	10.20	10.25	-20	5,647	-0.35%
2018/11/13	5	10.10	0	0.00	10.10	5	5,717	0.09%
2018/11/09	0	0.00	2	10.10	10.10	-2	5,771	-0.03%
2018/11/06	0	0.00	25	9.94	9.93	-25	5,851	-0.43%
2018/11/05	1	9.89	0	0.00	9.94	1	5,884	0.02%
2018/10/30	2	9.75	0	0.00	9.76	2	5,870	0.03%
2018/10/29	6	9.79	0	0.00	9.78	6	5,850	0.10%
2018/10/26	2	9.82	20	9.82	9.86	-18	5,864	-0.31%
2018/10/25	2	9.89	0	0.00	9.91	2	5,844	0.03%
2018/10/24	1	9.97	0	0.00	10.05	1	5,834	0.02%
2018/10/19	0	0.00	1	10.15	9.95	-1	5,744	-0.02%
2018/10/18	3	10.05	0	0.00	10.00	3	5,643	0.05%
2018/10/17	13	10.13	0	0.00	10.10	13	5,623	0.23%
2018/10/16	0	0.00	10	10.10	10.15	-10	5,598	-0.18%
2018/10/15	27	10.10	0	0.00	10.05	27	5,568	0.48%
2018/10/12	2	10.10	13	10.10	10.15	-11	5,554	-0.20%
2018/10/11	5	10.04	0	0.00	10.05	5	5,496	0.09%
2018/10/08	0.7	10.40	1	10.40	10.35	-0.3	5,316	-0.01%
2018/10/03	1	10.55	0	0.00	10.55	1	5,164	0.02%
2018/10/01	4	10.70	0	0.00	10.70	4	5,104	0.08%
2018/09/28	4	10.80	0	0.00	10.80	4	5,099	0.08%
2018/09/21	4	10.75	0	0.00	10.75	4	5,052	0.08%
2018/09/19	0	0.00	2	10.80	10.75	-2	5,015	-0.04%
2018/09/18	0	0.00	2.5	10.61	10.65	-2.5	4,943	-0.05%
2018/09/17	4	10.64	0	0.00	10.55	4	4,919	0.08%
2018/09/14	0	0.00	12	10.77	10.80	-12	4,880	-0.25%
2018/09/13	0	0.00	28	10.56	10.65	-28	4,754	-0.59%
2018/09/12	0	0.00	71	10.35	10.45	-71	4,663	-1.52%
2018/09/10	1	10.10	0	0.00	10.10	1	4,526	0.02%
2018/09/07	19	10.29	0	0.00	10.20	19	4,418	0.43%
2018/09/06	3	10.23	25	10.30	10.20	-22	4,307	-0.51%
2018/09/05	118.1	11.10	32	11.08	11.15	86.1	3,811	2.26%	大買/
2018/09/04	26	11.15	70	11.19	11.20	-44	3,582	-1.23%
2018/09/03	1	11.20	5	11.20	11.20	-4	3,451	-0.12%
2018/08/31	14	11.25	0.2	11.25	11.25	13.9	3,362	0.41%
2018/08/30	2	11.25	40	11.30	11.30	-38	3,241	-1.17%
2018/08/29	0	0.00	21	11.15	11.20	-21	3,037	-0.69%
2018/08/28	27.6	11.14	1	11.15	11.10	26.6	2,848	0.93%
2018/08/27	0.6	11.00	0	0.00	11.00	0.6	2,676	0.02%
2018/08/24	3	10.90	0	0.00	10.90	3	2,493	0.12%
2018/08/23	4	10.95	2	10.85	10.85	2	2,468	0.08%
2018/08/22	2	10.80	9	10.82	10.85	-7	2,483	-0.28%
2018/08/21	0	0.00	2	10.65	10.70	-2	2,310	-0.09%
2018/08/17	0	0.00	5	10.50	10.50	-5	2,214	-0.23%
2018/08/14	0	0.00	10	10.50	10.50	-10	2,142	-0.47%
2018/08/13	3.1	10.45	0	0.00	10.45	3.1	2,149	0.14%
2018/08/10	5	10.60	0	0.00	10.60	5	2,076	0.24%
2018/08/08	0	0.00	0.1	10.50	10.50	-0.1	2,026	-0.01%
2018/08/06	0	0.00	1	10.45	10.45	-1	2,030	-0.05%
2018/08/03	0	0.00	2	10.45	10.45	-2	2,026	-0.10%
2018/08/01	0	0.00	1	10.45	10.50	-1	1,978	-0.05%
2018/07/31	4	10.25	6	10.28	10.35	-2	1,959	-0.10%
2018/07/26	4	10.20	0	0.00	10.20	4	1,933	0.21%
2018/07/25	0	0.00	10	10.20	10.20	-10	1,940	-0.52%
2018/07/24	2	10.15	2	10.10	10.20	0	1,960	0.00%
2018/07/23	0.2	10.10	0	0.00	10.10	0.2	1,963	0.01%
2018/07/19	1	10.15	0	0.00	10.15	1	1,983	0.05%
2018/07/18	1	10.15	5	10.10	10.20	-4	1,964	-0.20%
2018/07/16	6	10.15	0	0.00	10.10	6	1,956	0.31%
2018/07/06	3.2	9.98	0	0.00	9.98	3.2	2,016	0.16%
2018/07/05	2	10.00	0	0.00	10.05	2	2,003	0.10%
2018/07/04	5	10.05	0	0.00	10.00	5	2,013	0.25%
2018/07/02	10	10.10	0	0.00	10.05	10	1,992	0.50%
2018/06/29	3	10.05	0	0.00	10.10	3	1,997	0.15%
2018/06/28	3	10.05	10	10.00	10.00	-7	1,981	-0.35%
2018/06/25	0.2	10.15	0	0.00	10.15	0.2	1,978	0.01%
2018/06/22	2	10.10	0	0.00	10.05	2	1,978	0.10%
2018/06/21	10	10.10	0	0.00	10.15	10	1,984	0.50%
2018/06/15	0	0.00	1	10.20	10.20	-1	2,026	-0.05%
2018/06/14	18	10.13	0	0.00	10.10	18	2,024	0.89%
2018/06/12	10	10.10	0	0.00	10.15	10	2,015	0.50%
2018/06/11	35	10.11	0	0.00	10.15	35	2,000	1.75%
2018/06/08	65	10.13	0	0.00	10.10	65	1,998	3.25%
2018/06/07	10	10.10	0	0.00	10.15	10	1,991	0.50%
2018/06/06	10	10.10	0	0.00	10.10	10	1,993	0.50%
2018/06/05	25	10.01	0	0.00	10.10	25	1,977	1.26%
2018/06/04	30	10.02	10	10.05	10.00	20	1,956	1.02%
2018/06/01	20	10.00	0.3	10.00	10.00	19.8	1,932	1.02%
2018/05/31	2	9.96	0	0.00	10.05	2	1,931	0.10%
2018/05/30	40	9.97	0	0.00	9.96	40	1,910	2.09%
2018/05/28	15	10.05	0	0.00	10.05	15	1,859	0.81%
2018/05/25	5	10.05	0	0.00	10.00	5	1,856	0.27%
2018/05/24	3	9.97	0	0.00	9.99	3	1,872	0.16%
2018/05/18	10	9.93	0	0.00	9.93	10	1,905	0.52%
2018/05/17	0	0.00	6	9.93	9.93	-6	1,937	-0.31%
2018/05/16	0	0.00	1	9.94	9.94	-1	1,945	-0.05%
2018/05/14	0	0.00	1	9.95	9.93	-1	2,064	-0.05%
2018/05/02	7	9.96	0	0.00	9.98	7	2,084	0.34%
2018/04/23	3	9.87	0	0.00	9.87	3	2,308	0.13%
2018/04/19	1	9.82	0	0.00	9.91	1	2,383	0.04%
2018/04/17	5	9.88	0	0.00	9.86	5	2,442	0.20%
2018/04/12	10	9.92	0	0.00	9.91	10	2,517	0.40%
2018/04/11	5	9.89	30	9.90	9.90	-25	2,526	-0.99%
2018/04/10	3	9.87	0	0.00	9.86	3	2,530	0.12%
2018/04/02	5	9.82	11	9.83	9.82	-6	2,518	-0.24%
2018/03/31	2	9.85	0	0.00	9.84	2	2,496	0.08%
2018/03/28	0	0.00	0.7	9.76	9.78	-0.7	2,494	-0.03%
2018/03/27	5	9.74	12.7	9.74	9.75	-7.7	2,478	-0.31%
2018/03/26	5	9.71	18	9.68	9.69	-13	2,477	-0.52%
2018/03/22	0	0.00	5	9.79	9.74	-5	2,477	-0.20%
2018/03/20	5	9.63	0	0.00	9.63	5	2,491	0.20%
2018/03/19	1	9.63	0	0.00	9.64	1	2,521	0.04%
2018/03/16	1	9.61	0	0.00	9.61	1	2,538	0.04%
2018/03/15	7	9.61	0	0.00	9.63	7	2,540	0.28%
2018/03/14	10	9.63	0	0.00	9.63	10	2,547	0.39%
2018/03/08	5	9.51	0	0.00	9.53	5	2,552	0.20%
2018/03/07	3	9.50	0	0.00	9.47	3	2,588	0.12%
2018/03/06	1	9.50	0	0.00	9.50	1	2,615	0.04%
2018/03/05	1	9.50	0	0.00	9.50	1	2,639	0.04%
2018/03/02	1	9.55	0	0.00	9.57	1	2,618	0.04%
2018/03/01	1	9.60	0	0.00	9.61	1	2,611	0.04%
2018/02/26	0	0.00	20	9.63	9.68	-20	2,602	-0.77%
2018/02/09	20	9.27	0	0.00	9.35	20	2,666	0.75%
2018/02/07	1	9.40	0	0.00	9.40	1	2,627	0.04%
2018/02/06	12	9.39	0	0.00	9.35	12	2,604	0.46%
2018/02/05	0	0.00	20	9.55	9.60	-20	2,496	-0.80%
2018/02/02	1	9.67	0	0.00	9.67	1	2,441	0.04%
2018/01/31	10	9.66	0	0.00	9.66	10	2,446	0.41%
2018/01/30	40	9.75	0	0.00	9.74	40	2,415	1.66%
2018/01/29	1	9.78	0	0.00	9.76	1	2,411	0.04%
2018/01/26	1	9.76	0	0.00	9.78	1	2,416	0.04%
2018/01/22	1	9.82	0	0.00	9.85	1	2,292	0.04%
2018/01/19	2	9.73	0	0.00	9.80	2	2,226	0.09%
2018/01/18	0	0.00	5	9.75	9.74	-5	2,193	-0.23%
2018/01/15	20	9.64	0.5	9.64	9.64	19.5	2,132	0.92%
2018/01/12	0	0.00	72	9.58	9.58	-72	2,146	-3.35%
2018/01/11	5	9.56	0	0.00	9.57	5	2,135	0.23%
2018/01/08	30	9.65	1	9.69	9.70	29	2,107	1.38%
2018/01/05	0	0.00	8	9.62	9.66	-8	2,059	-0.39%
2018/01/03	6	9.59	0	0.00	9.60	6	2,071	0.29%
2018/01/02	15	9.53	0	0.00	9.57	15	2,051	0.73%