聯邦銀 (2838)-聯邦-高雄券商分點個股進出

台股 » 個股 » 聯邦銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯邦銀

(2838)

可現股當沖

股價
15.15
漲跌
▼0.05
漲幅
-0.33%
成交量
1,487張
產業
上市金融類股
229人加入追蹤

立即追蹤
本地時間:13:35(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

聯邦銀 (2838)籌碼相關－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	15.15	0	0.00	15.15	2	1,858	0.11%
2024/04/19	25	14.75	6.3	14.80	14.85	18.7	1,884	0.99%
2024/04/18	1.4	14.94	1	14.95	15.00	0.4	1,842	0.02%
2024/04/16	6	15.08	0	0.00	14.95	6	1,765	0.34%
2024/04/12	1	15.35	0	0.00	15.40	1	1,693	0.06%
2024/04/11	0	0.00	1	15.50	15.50	-1	1,683	-0.06%
2024/04/10	0	0.00	36	15.39	15.45	-36	1,674	-2.15%
2024/04/09	0	0.00	13.2	15.25	15.30	-13.2	1,664	-0.79%
2024/04/03	3	15.12	10	15.15	15.10	-7	1,652	-0.42%
2024/04/02	1	15.15	0.9	15.25	15.20	0.1	1,645	0.01%
2024/04/01	0.8	15.30	1	15.25	15.30	-0.3	1,638	-0.02%
2024/03/29	0	0.00	1	15.20	15.25	-1	1,638	-0.06%
2024/03/28	100	15.10	0	0.00	15.05	100	1,626	6.15%
2024/03/27	3	15.08	0	0.00	15.10	3	1,592	0.19%
2024/03/26	2	15.15	0	0.00	15.10	2	1,579	0.13%
2024/03/25	2	15.18	0	0.00	15.15	2	1,574	0.13%
2024/03/22	4	15.25	6	15.30	15.25	-2	1,573	-0.13%
2024/03/21	0	0.00	13.6	15.05	15.20	-13.6	1,554	-0.88%
2024/03/20	2	14.95	2.4	15.05	15.00	-0.4	1,551	-0.02%
2024/03/18	4	15.11	0	0.00	15.10	4	1,552	0.26%
2024/03/15	260	15.49	0.1	15.40	15.25	259.9	1,536	16.92%	大買/鉅額交易
2024/03/14	2	15.55	3.7	15.60	15.60	-1.7	1,482	-0.12%
2024/03/13	1	15.25	4	15.35	15.45	-3	1,450	-0.21%
2024/03/12	7	15.31	27	15.35	15.30	-20	1,410	-1.42%
2024/03/08	2	14.70	0	0.00	14.70	2	1,305	0.15%
2024/03/07	0	0.00	5	14.70	14.65	-5	1,281	-0.39%
2024/03/06	5	14.70	1.3	14.73	14.70	3.7	1,273	0.29%
2024/03/05	0	0.00	26.5	14.47	14.65	-26.5	1,310	-2.02%
2024/03/04	0	0.00	2	14.25	14.25	-2	1,264	-0.16%
2024/03/01	0	0.00	0.2	14.20	14.30	-0.2	1,266	-0.02%
2024/02/29	0	0.00	23	14.20	14.20	-23	1,266	-1.82%
2024/02/27	0	0.00	2	14.23	14.20	-2	1,244	-0.16%
2024/02/22	61	14.15	10	14.10	14.10	51	1,316	3.88%
2024/02/21	0	0.00	6.5	14.15	14.10	-6.5	1,336	-0.49%
2024/02/20	120	14.13	0	0.00	14.10	120	1,357	8.84%	大買/鉅額交易
2024/02/19	20	14.10	10	14.10	14.15	10	1,384	0.72%
2024/02/05	5	14.15	0	0.00	14.15	5	1,381	0.36%
2024/02/02	0	0.00	7	14.30	14.35	-7	1,379	-0.51%
2024/02/01	0	0.00	2	14.30	14.25	-2	1,386	-0.14%
2024/01/30	0	0.00	4	14.35	14.15	-4	1,367	-0.29%
2024/01/29	23	14.35	0	0.00	14.30	23	1,365	1.68%
2024/01/26	0.7	14.20	0	0.00	14.20	0.7	1,361	0.05%
2024/01/25	10	14.10	4	14.15	14.10	6	1,375	0.44%
2024/01/22	1	14.00	0.3	14.05	13.95	0.7	1,375	0.05%
2024/01/19	17	13.89	0	0.00	13.95	17	1,368	1.24%
2024/01/18	4	13.85	0	0.00	13.85	4	1,373	0.29%
2024/01/17	10	13.91	0	0.00	13.85	10	1,373	0.73%
2024/01/16	5	14.15	0	0.00	14.05	5	1,335	0.37%
2024/01/11	1	14.30	0.5	14.30	14.30	0.5	1,310	0.04%
2024/01/10	0	0.00	3	14.30	14.25	-3	1,334	-0.22%
2024/01/09	5	14.25	0	0.00	14.25	5	1,367	0.37%
2024/01/08	0	0.00	1	14.35	14.25	-1	1,382	-0.07%
2024/01/04	0	0.00	1	14.15	14.15	-1	1,396	-0.07%
2024/01/03	5	14.25	10	14.16	14.15	-5	1,431	-0.35%
2023/12/29	0	0.00	26.3	14.46	14.40	-26.3	1,497	-1.75%
2023/12/28	0	0.00	3.4	14.30	14.40	-3.4	1,517	-0.23%
2023/12/26	0	0.00	1	14.20	14.35	-1	1,552	-0.06%
2023/12/25	30	14.20	0.9	14.25	14.20	29.1	1,578	1.84%
2023/12/22	0	0.00	5	14.20	14.20	-5	1,590	-0.31%
2023/12/21	0	0.00	9	14.20	14.20	-9	1,609	-0.56%
2023/12/20	0	0.00	11.4	14.20	14.35	-11.4	1,681	-0.68%
2023/12/19	0	0.00	21.1	14.21	14.25	-21.1	1,701	-1.24%
2023/12/15	0.5	14.40	1	14.40	14.35	-0.5	1,776	-0.03%
2023/12/14	0.3	14.30	3	14.33	14.35	-2.7	1,892	-0.14%
2023/12/13	1	14.20	9	14.20	14.20	-8	2,185	-0.37%
2023/12/12	1	14.10	0.4	14.10	14.10	0.6	3,927	0.02%
2023/12/11	0.1	14.10	0	0.00	14.05	0.1	3,994	0.00%
2023/12/07	0	0.00	2.9	13.98	14.00	-2.9	4,077	-0.07%
2023/12/06	4	14.13	0	0.00	14.05	4	4,113	0.10%
2023/12/04	2	14.08	1	14.00	14.05	1	4,162	0.02%
2023/12/01	2	14.03	0	0.00	14.00	2	4,184	0.05%
2023/11/29	1	14.10	2	14.10	14.10	-1	4,152	-0.02%
2023/11/27	0.8	14.10	0	0.00	14.05	0.8	4,356	0.02%
2023/11/22	12	14.03	4	14.05	14.00	8	4,377	0.18%
2023/11/21	1	13.95	2	13.88	13.95	-1	4,361	-0.02%
2023/11/20	1	13.85	0	0.00	13.85	1	4,335	0.02%
2023/11/17	1	13.65	19.1	13.65	13.75	-18.1	4,320	-0.42%
2023/11/16	2	13.60	1	13.65	13.60	1	4,296	0.02%
2023/11/15	0	0.00	3	13.53	13.60	-3	4,265	-0.07%
2023/11/14	1	13.35	0	0.00	13.35	1	4,244	0.02%
2023/11/09	1	13.40	1	13.35	13.35	0	4,261	0.00%
2023/11/07	0	0.00	5.2	13.47	13.50	-5.2	4,276	-0.12%
2023/11/06	1	13.45	4	13.45	13.50	-3	4,283	-0.07%
2023/11/03	2	13.28	1	13.25	13.25	1	4,269	0.02%
2023/11/02	2.5	13.18	3	13.18	13.20	-0.5	4,266	-0.01%
2023/11/01	0	0.00	10	13.17	13.15	-10	4,256	-0.23%
2023/10/31	1.4	13.19	2.2	13.18	13.20	-0.8	4,256	-0.02%
2023/10/30	1	13.25	18	13.15	13.15	-17	4,274	-0.40%
2023/10/27	1	13.20	1	13.20	13.20	0	4,273	0.00%
2023/10/26	0.6	13.20	0.4	13.20	13.10	0.2	4,300	0.00%
2023/10/25	1	13.25	0	0.00	13.20	1	4,305	0.02%
2023/10/23	0	0.00	1	13.15	13.15	-1	4,361	-0.02%
2023/10/20	0.1	13.20	6	13.15	13.15	-5.9	4,384	-0.13%
2023/10/19	1.2	13.36	0	0.00	13.35	1.2	4,391	0.03%
2023/10/18	1.2	13.31	4.3	13.44	13.30	-3.2	4,407	-0.07%
2023/10/17	16	13.30	6	13.34	13.30	10	4,387	0.23%
2023/10/16	0.3	13.55	1.5	13.55	13.55	-1.2	4,371	-0.03%
2023/10/12	0	0.00	3	13.53	13.50	-3	4,386	-0.07%
2023/10/11	1	13.45	1.2	13.51	13.50	-0.2	4,378	-0.01%
2023/10/06	2	13.45	15.9	13.54	13.45	-13.9	4,346	-0.32%
2023/10/05	0	0.00	1	13.35	13.35	-1	4,314	-0.02%
2023/10/04	5.1	13.16	2.6	13.17	13.10	2.5	4,268	0.06%
2023/10/03	0	0.00	2	13.30	13.30	-2	4,251	-0.05%
2023/10/02	2.3	13.26	265	13.25	13.25	-262.7	4,247	-6.18%	大賣/鉅額交易
2023/09/28	10	13.30	0.7	13.35	13.30	9.3	4,217	0.22%
2023/09/27	0.9	13.45	10	13.40	13.40	-9.1	4,194	-0.22%
2023/09/26	0.3	13.45	0.9	13.40	13.35	-0.6	4,178	-0.01%
2023/09/25	1.3	13.44	2	13.65	13.40	-0.7	4,161	-0.02%
2023/09/21	2.2	13.35	3	13.37	13.35	-0.8	4,040	-0.02%
2023/09/20	7.5	13.41	4.4	13.40	13.40	3.1	3,991	0.08%
2023/09/19	1.1	13.30	2.6	13.32	13.30	-1.4	3,945	-0.04%
2023/09/18	32	13.44	0	0.00	13.35	32	3,829	0.84%
2023/09/15	4	14.09	2	14.10	13.55	2	3,518	0.06%
2023/09/14	2	13.85	17.7	13.86	13.85	-15.7	1,756	-0.89%
2023/09/13	11.3	13.92	0	14.05	13.85	11.3	1,672	0.67%
2023/09/12	0.7	13.97	0	0.00	14.05	0.7	1,600	0.04%
2023/09/11	1.3	14.05	0	0.00	13.95	1.3	1,577	0.08%
2023/09/08	0	0.00	10.9	14.06	14.15	-10.9	1,540	-0.71%
2023/09/07	14.2	14.17	2	14.10	14.05	12.2	1,534	0.80%
2023/09/06	8.3	14.30	8.3	14.32	14.30	0	1,483	0.00%
2023/09/05	1	14.35	9.5	14.38	14.35	-8.5	1,461	-0.58%
2023/09/04	5	14.30	3	14.38	14.35	2	1,452	0.14%
2023/09/01	2.2	14.41	3	14.39	14.30	-0.7	1,425	-0.05%
2023/08/31	0.5	14.47	13.6	14.43	14.45	-13.1	1,379	-0.95%
2023/08/30	14.1	14.46	12.9	14.46	14.40	1.2	1,215	0.10%
2023/08/29	1.1	14.41	0	14.55	14.45	1.1	1,182	0.09%
2023/08/28	1.8	14.49	1	14.40	14.40	0.8	1,152	0.07%
2023/08/25	0.1	14.60	0.5	14.60	14.45	-0.4	1,154	-0.04%
2023/08/24	3	14.50	0	0.00	14.60	3	1,142	0.26%
2023/08/23	0	0.00	1	14.70	14.60	-1	1,123	-0.09%
2023/08/22	2	14.70	1	14.80	14.70	1	1,116	0.09%
2023/08/18	1	14.45	2	14.65	14.70	-1	1,125	-0.09%
2023/08/17	0.1	14.80	0	0.00	14.50	0.1	1,119	0.01%
2023/08/16	21	14.70	2	14.70	14.70	19	1,103	1.72%
2023/08/15	1	14.85	3	14.90	14.90	-2	1,100	-0.18%
2023/08/14	66	14.88	0	0.00	14.85	66	1,120	5.89%
2023/08/11	2	15.23	0	0.00	15.20	2	1,142	0.18%
2023/08/10	1	15.35	0	0.00	15.30	1	1,152	0.09%
2023/08/09	0.2	15.45	0	0.00	15.55	0.2	1,148	0.02%
2023/08/08	2	15.38	0	0.00	15.35	2	1,140	0.18%
2023/08/07	1	15.45	5	15.55	15.50	-4	1,127	-0.35%
2023/08/02	1	15.60	0	0.00	15.50	1	1,110	0.09%
2023/07/31	3	15.73	0	0.00	15.55	3	1,086	0.28%
2023/07/27	1	15.75	0	0.00	15.80	1	1,035	0.10%
2023/07/26	1	15.45	0	0.00	15.60	1	1,020	0.10%
2023/07/25	2	16.25	0	0.00	16.30	2	984	0.20%
2023/07/24	24	16.15	0	0.00	16.15	24	958	2.51%
2023/07/20	1	16.25	1	16.20	16.25	0	916	0.00%
2023/07/19	23	16.28	0	0.00	16.20	23	908	2.53%
2023/07/18	21	16.45	0	0.00	16.45	21	891	2.35%
2023/07/17	0	0.00	1	16.65	16.60	-1	864	-0.12%
2023/07/14	0.9	16.30	2	16.55	16.55	-1.1	858	-0.12%
2023/07/13	11	16.25	0	0.00	16.25	11	847	1.30%
2023/07/12	13.1	16.29	0	0.00	16.25	13.1	833	1.57%
2023/07/10	19	16.37	2.3	16.49	16.40	16.7	817	2.05%
2023/07/07	10	16.10	0	0.00	16.20	10	800	1.25%
2023/07/06	20	16.35	0	0.00	16.25	20	792	2.52%
2023/07/04	10	16.50	0	0.00	16.55	10	769	1.30%
2023/07/03	0.1	16.45	0	0.00	16.60	0.1	774	0.01%
2023/06/30	0	0.00	1	16.50	16.45	-1	819	-0.12%
2023/06/28	0	16.45	0	0.00	16.35	0	823	0.00%
2023/06/27	1	16.30	3	16.40	16.40	-2	825	-0.24%
2023/06/26	3	16.50	0	0.00	16.35	3	826	0.36%
2023/06/21	0	0.00	4.4	16.54	16.70	-4.4	805	-0.55%
2023/06/20	1	16.55	0	0.00	16.50	1	798	0.13%
2023/06/19	9	16.64	0	0.00	16.60	9	793	1.13%
2023/06/15	1	16.65	0	0.00	16.75	1	787	0.13%
2023/06/14	0	0.00	1	16.90	16.75	-1	784	-0.13%
2023/06/13	0	0.00	1	16.90	16.85	-1	799	-0.13%
2023/06/12	0	0.00	3	16.80	16.80	-3	805	-0.37%
2023/06/09	0	0.00	3	16.80	16.85	-3	808	-0.37%
2023/06/07	0	0.00	0.4	16.70	16.70	-0.4	808	-0.05%
2023/06/06	0.2	16.85	0	0.00	16.80	0.2	806	0.02%
2023/06/05	0	0.00	32	16.80	16.75	-32	807	-3.97%
2023/06/02	0	0.00	0.1	16.60	16.60	-0.1	801	-0.01%
2023/05/31	5.1	16.35	5	16.50	16.65	0.1	807	0.01%
2023/05/30	10	16.40	0	0.00	16.40	10	795	1.26%
2023/05/26	1	16.30	1.6	16.29	16.35	-0.6	808	-0.07%
2023/05/25	1	16.45	0	0.00	16.40	1	810	0.12%
2023/05/24	1	16.55	0	0.00	16.60	1	816	0.12%
2023/05/23	0	0.00	29.9	16.73	16.75	-29.9	803	-3.72%
2023/05/22	0	0.00	2	16.80	16.80	-2	798	-0.25%
2023/05/19	0	0.00	2.6	16.69	16.80	-2.6	795	-0.33%
2023/05/18	0.1	16.65	4	16.71	16.65	-3.9	818	-0.48%
2023/05/17	0	0.00	15	16.53	16.65	-15	821	-1.83%
2023/05/16	0	0.00	21	16.35	16.30	-21	788	-2.66%
2023/05/15	0	16.05	0.4	16.05	16.10	-0.3	770	-0.04%
2023/05/11	0.2	16.20	0	0.00	16.05	0.2	780	0.03%
2023/05/03	0	0.00	3.3	16.16	16.10	-3.3	826	-0.40%
2023/05/02	0.2	16.10	31	16.17	16.25	-30.8	842	-3.66%
2023/04/28	0	0.00	7.6	16.06	16.10	-7.6	852	-0.89%
2023/04/27	0	0.00	9	16.00	16.00	-9	853	-1.05%
2023/04/26	0.1	15.80	3	15.85	15.90	-2.9	849	-0.34%
2023/04/25	0	0.00	1	15.85	15.80	-1	839	-0.12%
2023/04/20	0	0.00	0.1	15.90	15.80	-0.1	831	-0.01%
2023/04/18	0	0.00	4.5	15.85	15.80	-4.5	821	-0.54%
2023/04/14	0.2	15.90	6	15.95	15.95	-5.8	826	-0.70%
2023/04/13	2	15.90	3	15.80	15.90	-1	817	-0.12%
2023/04/12	1	15.85	0	0.00	15.85	1	822	0.12%
2023/04/11	0	0.00	3.1	15.80	15.75	-3.1	823	-0.38%
2023/04/07	1	15.70	0	0.00	15.65	1	830	0.12%
2023/04/06	0.2	15.55	0	0.00	15.60	0.2	830	0.02%
2023/03/29	20	15.50	3.3	15.55	15.50	16.7	789	2.11%
2023/03/24	1	15.75	0	0.00	15.70	1	800	0.12%
2023/03/23	0	0.00	4.1	15.65	15.60	-4.1	803	-0.51%
2023/03/22	0	0.00	8.2	15.48	15.50	-8.2	814	-1.01%
2023/03/21	1	15.25	5	15.35	15.35	-4	815	-0.49%
2023/03/17	4	15.40	0	0.00	15.40	4	828	0.48%
2023/03/16	2.6	15.37	0	0.00	15.20	2.6	831	0.31%
2023/03/15	1	15.95	102	15.80	15.80	-101	817	-12.36%	大賣/鉅額交易
2023/03/14	4	15.96	0	0.00	15.95	4	811	0.49%
2023/03/13	1	16.05	0	0.00	16.15	1	820	0.12%
2023/03/10	0	0.00	2	16.15	16.20	-2	817	-0.24%
2023/03/08	1	16.05	0	0.00	16.25	1	841	0.12%
2023/03/03	0.1	16.00	0	0.00	16.00	0.1	854	0.01%
2023/03/02	1	16.00	0	0.00	16.05	1	878	0.11%
2023/03/01	1	16.10	1	16.05	16.05	0	926	0.00%
2023/02/24	0	0.00	8.7	16.15	16.25	-8.7	921	-0.94%
2023/02/23	1	16.15	0	0.00	16.20	1	926	0.11%
2023/02/21	0	0.00	2.4	16.28	16.25	-2.4	913	-0.27%
2023/02/20	1	16.35	4	16.35	16.30	-3	929	-0.32%
2023/02/17	1	16.40	0	0.00	16.40	1	944	0.11%
2023/02/16	0.2	16.60	181.4	16.65	16.70	-181.2	969	-18.69%	大賣/鉅額交易
2023/02/15	0	0.00	4	16.40	16.45	-4	954	-0.42%
2023/02/14	1	16.35	3	16.35	16.35	-2	947	-0.21%
2023/02/13	0	0.00	2	16.15	16.20	-2	962	-0.21%
2023/02/10	0	0.00	2	16.05	16.20	-2	977	-0.20%
2023/02/08	0	0.00	2	16.35	16.25	-2	1,044	-0.19%
2023/02/07	0	0.00	2	16.35	16.35	-2	1,041	-0.19%
2023/02/06	1	16.30	0	0.00	16.35	1	1,042	0.10%
2023/02/03	0	0.00	8.1	16.47	16.50	-8.1	1,054	-0.77%
2023/02/02	3	16.18	2	16.25	16.25	1	1,040	0.10%
2023/02/01	0	0.00	1	16.25	16.25	-1	1,040	-0.10%
2023/01/31	0	0.00	5.6	16.09	16.15	-5.6	1,041	-0.54%
2023/01/30	0.4	15.95	0	0.00	16.00	0.4	1,051	0.04%
2023/01/17	3	15.90	0	0.00	16.00	3	1,057	0.28%
2023/01/12	0	0.00	3.4	16.00	16.10	-3.4	1,145	-0.30%
2023/01/11	0	0.00	7	16.05	16.05	-7	1,173	-0.60%
2023/01/09	0	0.00	0.4	16.00	15.95	-0.4	1,222	-0.04%
2023/01/06	1	15.95	4.6	15.90	15.90	-3.6	1,232	-0.29%
2023/01/05	10	15.95	0	16.00	16.05	10	1,270	0.79%
2022/12/28	0	0.00	6.3	15.95	15.95	-6.3	1,401	-0.45%
2022/12/27	0	0.00	31	16.00	16.00	-31	1,410	-2.20%
2022/12/26	0	0.00	5	16.05	16.05	-5	1,423	-0.35%
2022/12/23	1	16.10	0.3	16.10	16.10	0.7	1,490	0.05%
2022/12/22	1.3	16.24	2.6	16.18	16.25	-1.3	1,520	-0.08%
2022/12/19	1	15.90	0	0.00	16.00	1	1,680	0.06%
2022/12/15	0	0.00	0.4	16.05	16.05	-0.4	1,773	-0.02%
2022/12/14	0.1	16.20	2	16.25	16.15	-1.9	1,839	-0.10%
2022/12/12	0	0.00	1.6	16.22	16.25	-1.6	2,001	-0.08%
2022/12/09	0	0.00	1	16.15	16.15	-1	3,137	-0.03%
2022/12/08	1	15.90	0	0.00	15.90	1	3,361	0.03%
2022/12/07	0	0.00	58	16.10	16.15	-58	3,452	-1.68%
2022/12/06	1	16.10	1.5	16.07	15.90	-0.5	3,520	-0.02%
2022/12/05	0	0.00	34	16.30	16.40	-34	3,601	-0.94%
2022/12/02	1	16.15	44.6	16.15	16.10	-43.6	3,644	-1.20%
2022/11/30	67	16.19	3	16.35	16.50	64	3,789	1.69%
2022/11/28	2	15.95	2	16.25	16.25	0	3,900	0.00%
2022/11/25	0	0.00	3	16.40	16.25	-3	3,939	-0.08%
2022/11/24	0.6	16.35	2	16.35	16.45	-1.4	4,001	-0.03%
2022/11/23	0	0.00	3	16.28	16.35	-3	4,044	-0.07%
2022/11/21	0	0.00	5.7	16.03	16.00	-5.7	4,150	-0.14%
2022/11/18	1	15.85	5	15.87	15.85	-4	4,209	-0.10%
2022/11/16	2	15.90	5	15.75	15.80	-3	4,411	-0.07%
2022/11/15	0	0.00	2.3	16.11	16.30	-2.3	4,484	-0.05%
2022/11/14	0	0.00	10.9	16.12	16.20	-10.9	4,489	-0.24%
2022/11/11	0	0.00	4	16.13	16.05	-4	4,484	-0.09%
2022/11/10	3.3	15.78	0	0.00	15.70	3.3	4,496	0.07%
2022/11/09	0	0.00	7.2	16.11	16.05	-7.2	4,509	-0.16%
2022/11/08	0	0.00	2	16.50	16.40	-2	4,484	-0.04%
2022/11/07	1	15.95	45	16.05	16.45	-44	4,472	-0.98%
2022/11/04	0	0.00	13.2	15.82	16.00	-13.2	4,443	-0.30%
2022/11/03	0	0.00	2.5	15.35	15.40	-2.5	4,410	-0.06%
2022/11/02	0	0.00	1	15.50	15.45	-1	4,420	-0.02%
2022/11/01	0	0.00	7	15.46	15.50	-7	4,419	-0.16%
2022/10/31	0	0.00	46	15.05	15.15	-46	4,409	-1.04%
2022/10/27	0	0.00	1	15.10	14.90	-1	4,437	-0.02%
2022/10/26	0	0.00	16	15.00	15.10	-16	4,430	-0.36%
2022/10/25	0	0.00	1.5	14.72	14.75	-1.5	4,413	-0.03%
2022/10/24	0	0.00	6	14.72	14.70	-6	4,392	-0.14%
2022/10/21	1	14.40	0	0.00	14.35	1	4,379	0.02%
2022/10/20	0.1	14.22	0	0.00	14.80	0.1	4,377	0.00%
2022/10/19	3.3	14.87	0	0.00	14.45	3.3	4,328	0.08%
2022/10/18	0	0.00	5	15.02	15.05	-5	4,329	-0.12%
2022/10/14	2.6	14.75	3.1	14.64	14.55	-0.5	4,368	-0.01%
2022/10/13	0	0.00	35	14.41	14.45	-35	4,416	-0.79%
2022/10/12	10	14.45	5	14.30	14.60	5	4,471	0.11%
2022/10/11	5	14.45	1.9	14.48	14.55	3.1	4,536	0.07%
2022/10/07	0	0.00	3	14.70	14.55	-3	4,534	-0.07%
2022/10/06	0	0.00	1.1	14.78	14.75	-1.1	4,555	-0.03%
2022/10/05	20	14.90	20	14.80	14.90	0	4,586	0.00%
2022/10/04	1	14.65	3	14.82	14.80	-2	4,580	-0.04%
2022/10/03	1	14.75	0.9	14.70	14.80	0.1	4,608	0.00%
2022/09/29	0	0.00	0.2	14.75	14.80	-0.2	4,585	0.00%
2022/09/28	5	14.85	4	14.91	14.85	1	4,640	0.02%
2022/09/27	1	14.85	0	0.00	14.90	1	4,675	0.02%
2022/09/26	11	14.90	0	0.00	14.85	11	4,671	0.24%
2022/09/23	0.1	15.15	3.3	15.22	15.15	-3.2	4,635	-0.07%
2022/09/22	31.4	15.20	0	0.00	15.20	31.4	4,650	0.67%
2022/09/21	33	15.43	42.7	15.60	15.50	-9.7	4,583	-0.21%
2022/09/20	3	15.92	4.7	15.99	15.85	-1.7	4,538	-0.04%
2022/09/19	38	15.93	48.2	16.09	15.80	-10.2	4,496	-0.23%
2022/09/16	1	16.45	3.5	16.45	16.75	-2.5	4,443	-0.06%
2022/09/15	177	16.80	200.8	16.76	16.70	-23.8	3,341	-0.71%	大買/大賣/
2022/09/14	0	0.00	4.7	16.13	16.10	-4.7	3,135	-0.15%
2022/09/13	0	0.00	19.8	16.51	16.40	-19.8	3,084	-0.64%
2022/09/12	0.2	16.10	37.7	16.46	16.50	-37.5	3,016	-1.24%
2022/09/08	0.9	16.20	63	16.30	16.25	-62.1	2,950	-2.10%
2022/09/07	2.2	15.95	24.7	16.12	15.95	-22.5	2,916	-0.77%
2022/09/06	0.2	16.30	72.5	16.27	16.20	-72.3	2,872	-2.52%
2022/09/05	4.4	15.97	39.1	16.05	16.10	-34.7	2,800	-1.24%
2022/09/02	0.2	16.25	4.3	16.47	16.35	-4.1	2,761	-0.15%
2022/09/01	0	0.00	8.5	16.22	16.25	-8.5	2,712	-0.31%
2022/08/31	0	16.40	9	16.49	16.50	-9	2,659	-0.34%
2022/08/30	2	16.50	6.8	16.32	16.50	-4.8	2,612	-0.18%
2022/08/29	0	0.00	12.4	16.16	16.05	-12.4	2,560	-0.49%
2022/08/26	1.2	16.37	160.4	16.49	16.60	-159.2	2,478	-6.43%	大賣/鉅額交易
2022/08/25	0.3	16.20	3.4	16.25	16.25	-3.1	2,409	-0.13%
2022/08/24	0	0.00	35.1	15.89	15.95	-35.1	2,352	-1.49%
2022/08/23	0.2	15.65	31	15.36	15.60	-30.8	2,254	-1.36%
2022/08/22	0	0.00	2	15.13	15.30	-2	2,175	-0.09%
2022/08/19	0	0.00	5	14.85	14.85	-5	2,099	-0.24%
2022/08/18	0	0.00	1	14.65	14.70	-1	2,081	-0.05%
2022/08/17	0	0.00	18	14.34	14.40	-18	2,070	-0.87%
2022/08/16	0	14.10	0	0.00	14.15	0	2,044	0.00%
2022/08/15	0	0.00	1	13.90	13.95	-1	2,024	-0.05%
2022/08/12	0	0.00	2	13.80	13.70	-2	2,035	-0.10%
2022/08/11	21	13.69	2	13.70	13.80	19	2,037	0.93%
2022/08/10	1	13.45	3	13.45	13.45	-2	2,053	-0.10%
2022/08/09	0	0.00	13	13.23	13.35	-13	2,061	-0.63%
2022/08/08	5	13.10	15	13.12	13.05	-10	2,078	-0.48%
2022/08/05	5.3	13.04	7	13.10	13.15	-1.7	2,109	-0.08%
2022/08/04	47	12.79	2	12.85	12.80	45	2,157	2.09%
2022/08/03	11.1	13.02	0	0.00	12.95	11.1	2,164	0.51%
2022/08/02	2	13.15	5	13.20	13.15	-3	2,209	-0.14%
2022/08/01	12	13.21	0	0.00	13.30	12	2,303	0.52%
2022/07/29	1	13.35	3	13.35	13.35	-2	2,342	-0.09%
2022/07/25	0.5	13.75	2.6	13.73	13.65	-2.1	2,379	-0.09%
2022/07/22	0	0.00	29	13.18	13.40	-29	2,385	-1.22%
2022/07/21	0	0.00	2	13.00	13.00	-2	2,404	-0.08%
2022/07/20	0	0.00	1	13.00	12.50	-1	2,398	-0.04%
2022/07/19	0.3	13.00	22	12.82	12.80	-21.7	2,398	-0.91%
2022/07/18	0	0.00	29	12.74	12.50	-29	2,390	-1.21%
2022/07/13	8	12.22	0	0.00	12.40	8	2,413	0.33%
2022/07/12	4.9	12.39	0	0.00	12.30	4.9	2,446	0.20%
2022/07/11	13	12.85	0	0.00	12.85	13	2,472	0.53%
2022/07/08	1	13.50	4	13.70	13.45	-3	2,544	-0.12%
2022/07/07	0	0.00	19	13.69	13.65	-19	2,646	-0.72%
2022/07/06	4	13.70	0	0.00	13.65	4	2,746	0.15%
2022/07/05	0	0.00	1	15.70	15.70	-1	2,793	-0.04%
2022/07/04	0	0.00	2	15.63	15.50	-2	2,782	-0.07%
2022/06/27	0	0.00	2.1	15.80	15.75	-2.1	3,295	-0.06%
2022/06/24	0	0.00	2	15.50	15.70	-2	3,306	-0.06%
2022/06/23	0	0.00	6	15.12	15.25	-6	3,315	-0.18%
2022/06/22	1	14.95	2	15.05	15.15	-1	3,392	-0.03%
2022/06/21	0	0.00	10	15.02	15.10	-10	3,448	-0.29%
2022/06/20	1	14.55	0	0.00	14.50	1	3,526	0.03%
2022/06/17	2	14.60	0	0.00	14.70	2	3,588	0.06%
2022/06/16	3	14.83	0	0.00	14.90	3	3,640	0.08%
2022/06/15	4	14.75	10	14.75	14.85	-6	3,723	-0.16%
2022/06/14	0.1	14.25	0	0.00	14.60	0.1	3,770	0.00%
2022/06/13	0	0.00	39.6	14.27	14.35	-39.6	3,833	-1.03%
2022/06/10	1	14.65	0	0.00	14.60	1	3,829	0.03%
2022/06/09	1	14.65	29.7	14.69	14.70	-28.7	3,857	-0.74%
2022/06/08	0	0.00	111	14.74	14.75	-111	3,876	-2.86%	大賣/鉅額交易
2022/06/02	1	14.75	5	14.70	14.85	-4	4,095	-0.10%
2022/06/01	1	14.65	0	0.00	14.80	1	4,160	0.02%
2022/05/31	0	0.00	1	14.85	14.85	-1	4,177	-0.02%
2022/05/30	0	0.00	1	14.95	14.95	-1	4,187	-0.02%
2022/05/25	0	0.00	2	14.45	14.45	-2	4,418	-0.05%
2022/05/24	0	0.00	3	14.58	14.50	-3	4,458	-0.07%
2022/05/20	2	14.38	0	0.00	14.40	2	4,515	0.04%
2022/05/18	0	0.00	1	14.55	14.55	-1	4,547	-0.02%
2022/05/17	0	0.00	3	14.32	14.30	-3	4,532	-0.07%
2022/05/16	9	14.18	2	14.18	14.25	7	4,549	0.15%
2022/05/13	15	14.20	0	0.00	14.35	15	4,551	0.33%
2022/05/12	1	14.30	0	0.00	14.20	1	4,537	0.02%
2022/05/11	1	14.75	0	0.00	14.75	1	4,500	0.02%
2022/05/10	1	14.30	28	14.94	15.05	-27	4,489	-0.60%
2022/05/09	3	14.87	3	15.00	14.85	0	4,490	0.00%
2022/05/06	0.1	15.80	10	15.70	15.65	-9.9	4,417	-0.22%
2022/05/05	0	0.00	100	16.00	16.00	-100	4,424	-2.26%
2022/05/03	0	0.00	4	16.00	16.05	-4	4,436	-0.09%
2022/04/29	1	16.25	0	0.00	16.20	1	4,469	0.02%
2022/04/27	0	0.00	1	16.25	16.30	-1	4,503	-0.02%
2022/04/26	0	0.00	30	16.70	16.75	-30	4,472	-0.67%
2022/04/25	44	16.66	11	16.61	16.65	33	4,457	0.74%
2022/04/22	50	16.80	40	16.95	17.05	10	4,491	0.22%
2022/04/21	21	16.54	21	16.95	16.95	0	4,499	0.00%
2022/04/20	21	16.42	29.1	16.51	16.75	-8.1	4,552	-0.18%
2022/04/19	1	16.20	31	16.23	16.30	-30	4,805	-0.62%
2022/04/18	2	15.85	35	15.73	15.95	-33	4,850	-0.68%
2022/04/15	0.1	16.35	0	0.00	16.30	0.1	4,799	0.00%
2022/04/14	4	16.36	44	16.10	16.15	-40	4,752	-0.84%
2022/04/13	37.2	16.55	11	16.54	16.50	26.2	4,644	0.56%
2022/04/12	12	16.73	23	16.71	16.70	-11	4,534	-0.24%
2022/04/11	5	17.50	2	17.30	17.30	3	4,415	0.07%
2022/04/08	35	17.43	38	17.33	17.50	-3	4,315	-0.07%
2022/04/07	79	17.27	4	17.15	17.00	75	4,260	1.76%
2022/04/06	21	17.64	2	17.55	17.65	19	4,093	0.46%
2022/04/01	120	17.33	59	17.22	17.25	61	4,022	1.52%	大買/
2022/03/31	75	17.23	38	17.21	17.20	37	3,922	0.94%
2022/03/30	0	0.00	12	16.35	16.50	-12	3,729	-0.32%
2022/03/29	26	16.05	0	0.00	16.05	26	3,682	0.71%
2022/03/28	0	0.00	3.5	15.97	16.15	-3.5	3,660	-0.10%
2022/03/25	1	15.85	6.1	16.07	15.90	-5.1	3,597	-0.14%
2022/03/24	1	16.35	3	16.43	16.30	-2	3,502	-0.06%
2022/03/23	3	15.95	79.7	16.11	16.30	-76.7	3,427	-2.24%
2022/03/22	0	0.00	6	15.58	15.70	-6	3,323	-0.18%
2022/03/21	0	0.00	4.1	15.53	15.55	-4.1	3,278	-0.13%
2022/03/18	0	0.00	3	15.28	15.15	-3	3,246	-0.09%
2022/03/17	0	0.00	3	14.88	14.85	-3	3,186	-0.09%
2022/03/16	0	0.00	3	14.73	14.75	-3	3,131	-0.10%
2022/03/14	0.5	14.50	2	14.50	14.50	-1.5	3,101	-0.05%
2022/03/11	1	14.30	0	0.00	14.45	1	3,103	0.03%
2022/03/10	2	14.40	61	14.23	14.40	-59	3,081	-1.91%
2022/03/09	6	14.10	2	14.15	14.00	4	3,060	0.13%
2022/03/08	11.3	13.72	176.1	13.72	13.85	-164.8	2,981	-5.53%	大賣/鉅額交易
2022/03/07	6	13.14	0	0.00	13.10	6	2,885	0.21%
2022/03/04	4	13.53	0	0.00	13.45	4	2,841	0.14%
2022/03/03	22	13.67	100	13.66	13.60	-78	2,829	-2.76%
2022/03/02	14	13.64	1	13.75	13.65	13	2,844	0.46%
2022/03/01	31	13.85	0	0.00	13.70	31	2,819	1.10%
2022/02/25	2	13.60	0	0.00	13.75	2	2,617	0.08%
2022/02/24	3	13.67	6	13.77	13.60	-3	2,597	-0.12%
2022/02/23	4.8	13.94	3	13.95	13.95	1.8	2,551	0.07%
2022/02/22	12	14.08	10	13.80	13.95	2	2,564	0.08%
2022/02/21	8	14.20	0	0.00	14.20	8	2,533	0.32%
2022/02/18	2	14.38	0	0.00	14.45	2	2,539	0.08%
2022/02/17	0	0.00	1.4	14.40	14.45	-1.4	2,550	-0.06%
2022/02/16	85	14.41	0	0.00	14.35	85	2,569	3.31%
2022/02/15	154	14.39	0	0.00	14.40	154	2,555	6.03%	大買/鉅額交易
2022/02/14	5	14.35	0	0.00	14.60	5	2,534	0.20%
2022/02/10	1.2	14.45	0	0.00	14.50	1.2	2,560	0.05%
2022/02/09	11	14.55	0	0.00	14.55	11	2,561	0.43%
2022/02/08	1	14.75	0	0.00	14.75	1	2,526	0.04%
2022/02/07	0	0.00	12	14.50	14.55	-12	2,517	-0.48%
2022/01/26	35	14.24	0	0.00	14.25	35	2,479	1.41%
2022/01/25	10	14.10	0	0.00	14.10	10	2,479	0.40%
2022/01/21	30	14.23	0	0.00	14.15	30	2,417	1.24%
2022/01/20	10	14.40	0	0.00	14.50	10	2,372	0.42%
2022/01/19	24	14.56	0	0.00	14.60	24	2,635	0.91%
2022/01/18	3	14.65	0	0.00	14.75	3	2,626	0.11%
2022/01/17	80	14.54	6.1	14.52	14.45	73.9	2,615	2.83%
2022/01/14	2	15.15	15.3	15.03	14.80	-13.3	2,528	-0.53%
2022/01/13	0	0.00	16	15.03	15.05	-16	2,514	-0.64%
2022/01/12	8	14.97	18.6	14.85	14.85	-10.6	2,403	-0.44%
2022/01/11	34	13.95	5	14.18	14.20	29	2,135	1.36%
2022/01/10	2	13.80	19.8	13.80	13.85	-17.8	2,068	-0.86%
2022/01/07	0	0.00	3	13.68	13.70	-3	2,062	-0.15%
2022/01/06	0	0.00	9	13.52	13.55	-9	2,054	-0.44%
2022/01/05	0	0.00	2	13.50	13.50	-2	2,061	-0.10%
2022/01/04	21	13.43	0	0.00	13.50	21	2,061	1.02%
2022/01/03	6.3	13.42	2	13.43	13.40	4.3	2,055	0.21%
2021/12/30	1	13.60	0	0.00	13.60	1	2,045	0.05%
2021/12/29	5	13.55	13	13.58	13.75	-8	2,021	-0.40%
2021/12/28	0	0.00	41	13.36	13.40	-41	1,985	-2.06%
2021/12/27	0	0.00	1	13.05	13.15	-1	1,958	-0.05%
2021/12/24	1	13.10	0.7	13.15	13.05	0.3	1,960	0.01%
2021/12/22	0.9	13.11	4	13.08	13.05	-3	1,968	-0.15%
2021/12/21	0.9	13.10	0	0.00	13.05	0.9	1,967	0.04%
2021/12/20	0	0.00	1	13.10	13.05	-1	1,965	-0.05%
2021/12/17	0	0.00	2	13.05	13.10	-2	1,958	-0.10%
2021/12/16	12	12.90	0	0.00	13.00	12	1,956	0.61%
2021/12/15	2	12.95	0	0.00	12.95	2	1,964	0.10%
2021/12/14	28	13.04	4	13.05	13.05	24	1,973	1.22%
2021/12/13	0	0.00	6.8	13.21	13.25	-6.8	1,933	-0.35%
2021/12/10	0	0.00	5.8	12.99	13.00	-5.8	1,898	-0.30%
2021/12/09	6	12.94	8	12.95	12.95	-2	1,884	-0.11%
2021/12/08	0	0.00	15	12.74	12.80	-15	1,856	-0.81%
2021/12/07	0	0.00	10	12.48	12.60	-10	1,821	-0.55%
2021/12/03	0	0.00	13.1	12.30	12.25	-13.1	1,795	-0.73%
2021/12/02	2	12.25	0	0.00	12.25	2	1,772	0.11%
2021/12/01	2	12.30	7	12.39	12.40	-5	1,775	-0.28%
2021/11/29	1	12.10	10	12.05	12.15	-9	1,771	-0.51%
2021/11/24	0	0.00	12	12.30	12.25	-12	2,021	-0.59%
2021/11/23	0	0.00	5.7	12.20	12.25	-5.7	2,049	-0.28%
2021/11/22	0	0.00	1	12.30	12.30	-1	2,057	-0.05%
2021/11/19	0	0.00	4.9	12.27	12.30	-4.9	2,061	-0.24%
2021/11/18	2	12.35	4	12.34	12.40	-2	2,055	-0.10%
2021/11/17	0	0.00	3.3	12.25	12.30	-3.3	2,027	-0.16%
2021/11/16	0	0.00	2	12.13	12.15	-2	1,992	-0.10%
2021/11/15	0	0.00	4.5	12.03	12.10	-4.5	1,990	-0.22%
2021/11/12	0	0.00	4	11.91	11.95	-4	1,969	-0.20%
2021/11/11	10	11.85	1	11.85	11.85	9	1,974	0.46%
2021/11/09	0.1	11.80	4.4	11.80	11.85	-4.3	1,996	-0.22%
2021/11/08	15	11.85	0	0.00	11.90	15	1,960	0.77%
2021/11/05	5	11.85	2	11.85	11.85	3	1,951	0.15%
2021/11/04	10	11.85	6.6	11.84	11.85	3.4	1,933	0.18%
2021/11/03	0	0.00	1	11.80	11.85	-1	1,922	-0.05%
2021/11/02	30	11.80	0	0.00	11.75	30	1,923	1.56%
2021/11/01	10	11.80	25.4	11.80	11.85	-15.4	1,925	-0.80%
2021/10/29	25	11.83	0	0.00	11.80	25	1,927	1.30%
2021/10/28	0	0.00	2	11.88	11.90	-2	1,922	-0.10%
2021/10/27	0.1	11.85	3	11.90	11.90	-2.9	1,930	-0.15%
2021/10/26	0	0.00	3	11.88	11.90	-3	1,653	-0.18%
2021/10/22	0	0.00	15.8	11.75	11.80	-15.8	1,658	-0.95%
2021/10/21	0	0.00	4.8	11.84	11.75	-4.8	1,653	-0.29%
2021/10/20	0	0.00	11.5	11.79	11.85	-11.5	1,587	-0.72%
2021/10/19	0	0.00	7.6	11.79	11.75	-7.6	1,586	-0.48%
2021/10/18	0.7	11.75	4.1	11.76	11.80	-3.5	1,565	-0.22%
2021/10/15	0.7	11.70	12.3	11.72	11.75	-11.6	1,586	-0.73%
2021/10/14	0.2	11.70	21.3	11.68	11.70	-21.1	1,591	-1.32%
2021/10/13	0.2	11.70	22.8	11.66	11.70	-22.6	1,604	-1.41%
2021/10/12	5	11.70	0	0.00	11.70	5	1,638	0.31%
2021/10/04	3	11.72	0	0.00	11.70	3	1,656	0.18%
2021/10/01	5	11.71	0.2	11.70	11.75	4.8	1,655	0.29%
2021/09/30	0	0.00	2.6	11.80	11.85	-2.6	1,649	-0.16%
2021/09/28	1	11.75	1	11.80	11.85	0	1,685	0.00%
2021/09/23	0	0.00	8.6	11.80	11.80	-8.6	1,670	-0.52%
2021/09/22	16	11.61	0	0.00	11.65	16	1,671	0.96%
2021/09/17	0	0.00	1	11.80	11.85	-1	1,649	-0.06%
2021/09/15	22	11.70	0	0.00	11.75	22	1,621	1.36%
2021/09/09	0	0.00	7	11.70	11.75	-7	1,623	-0.43%
2021/09/03	0	0.00	4	11.70	11.75	-4	1,639	-0.24%
2021/09/02	0	0.00	3.9	11.55	11.60	-3.9	1,612	-0.24%
2021/09/01	1.4	11.66	4	11.68	11.65	-2.6	1,593	-0.16%
2021/08/31	0	0.00	38	12.19	12.25	-38	1,489	-2.55%
2021/08/30	10	12.00	4	12.05	12.05	6	1,372	0.43%
2021/08/27	1	11.90	1	12.00	11.95	0	1,316	0.00%
2021/08/26	2	11.85	3	11.90	11.90	-1	1,272	-0.08%
2021/08/25	2	11.85	0	0.00	11.90	2	1,282	0.16%
2021/08/24	0	0.00	2	11.88	11.95	-2	1,271	-0.16%
2021/08/23	0	0.00	1	11.85	11.90	-1	1,276	-0.08%
2021/08/19	2	11.80	0	0.00	11.75	2	1,342	0.15%
2021/08/18	2	11.80	0	0.00	11.85	2	1,327	0.15%
2021/08/17	2	11.80	4.1	11.85	11.85	-2.1	1,328	-0.16%
2021/08/16	6	11.90	0	0.00	11.85	6	1,320	0.45%
2021/08/13	0	0.00	3	12.00	12.00	-3	1,306	-0.23%
2021/08/12	0	0.00	3	12.05	12.05	-3	1,294	-0.23%
2021/08/11	2	12.05	0	0.00	12.05	2	1,323	0.15%
2021/08/05	0	0.00	0	12.15	12.15	0	1,504	0.00%
2021/08/02	1	12.10	0	0.00	12.20	1	1,750	0.06%
2021/07/30	0	0.00	3	12.15	12.10	-3	1,779	-0.17%
2021/07/29	0	0.00	2.5	12.10	12.15	-2.5	1,802	-0.14%
2021/07/27	0	0.00	20	12.15	12.15	-20	1,890	-1.06%
2021/07/21	0	0.00	6.9	12.08	12.05	-6.9	1,956	-0.35%
2021/07/20	2	12.05	1	12.15	12.05	1	1,955	0.05%
2021/07/19	0	0.00	4.6	12.00	12.10	-4.6	1,955	-0.24%
2021/07/16	0	0.00	3	11.97	12.00	-3	2,014	-0.15%
2021/07/15	2	12.00	3.8	12.00	12.00	-1.8	2,057	-0.09%
2021/07/14	2	12.00	0	0.00	11.90	2	2,157	0.09%
2021/07/13	1	12.00	0.4	11.95	12.00	0.6	2,352	0.03%
2021/07/12	0	0.00	9.2	11.97	11.95	-9.2	2,361	-0.39%
2021/07/09	7	11.86	1.2	11.80	11.90	5.8	2,359	0.25%
2021/07/08	0	0.00	6	11.90	11.90	-6	2,368	-0.25%
2021/07/07	0	0.00	7	11.90	11.90	-7	2,388	-0.29%
2021/07/06	1.6	11.94	4.4	11.95	11.90	-2.8	2,400	-0.12%
2021/07/02	0	0.00	0.5	11.65	11.60	-0.5	2,398	-0.02%
2021/07/01	0	0.00	0.9	11.60	11.65	-0.9	2,419	-0.04%
2021/06/29	0	0.00	0.9	11.65	11.70	-0.9	2,499	-0.04%
2021/06/28	5	11.65	0	0.00	11.70	5	2,517	0.20%
2021/06/25	0	0.00	2	11.65	11.65	-2	2,524	-0.08%
2021/06/24	0	0.00	0	11.60	11.60	0	2,538	0.00%
2021/06/23	0	0.00	2	11.55	11.60	-2	2,544	-0.08%
2021/06/22	0	0.00	7	11.45	11.45	-7	2,524	-0.28%
2021/06/21	0	0.00	7	11.42	11.40	-7	2,528	-0.28%
2021/06/17	0	0.00	17.7	11.45	11.50	-17.7	2,533	-0.70%
2021/06/16	2	11.45	1	11.40	11.45	1	2,570	0.04%
2021/06/15	2	11.45	0	11.55	11.50	2	2,548	0.08%
2021/06/11	4	11.53	0	0.00	11.55	4	2,559	0.16%
2021/06/09	0	0.00	0	11.60	11.60	0	2,593	0.00%
2021/06/08	1	11.65	0.3	11.75	11.65	0.7	2,600	0.03%
2021/06/07	0	0.00	0.1	11.80	11.70	-0.1	2,628	0.00%
2021/06/04	20	11.70	0	0.00	11.70	20	2,631	0.76%
2021/06/01	0	0.00	2	11.75	11.70	-2	2,650	-0.08%
2021/05/31	100	11.75	4	11.73	11.70	96	2,661	3.61%
2021/05/28	5	11.66	0	0.00	11.70	5	2,656	0.19%
2021/05/25	2	11.45	0	0.00	11.45	2	2,618	0.08%
2021/05/24	2	11.45	2	11.45	11.45	0	2,616	0.00%
2021/05/19	2	11.45	0	0.00	11.40	2	2,607	0.08%
2021/05/18	5	11.60	5	11.53	11.60	0	2,589	0.00%
2021/05/17	2	11.30	6	11.02	11.15	-4	2,557	-0.16%
2021/05/13	1	11.60	0	0.00	11.55	1	2,450	0.04%
2021/05/12	4	11.53	0	0.00	11.65	4	2,390	0.17%
2021/05/11	0	0.00	3	12.23	12.20	-3	2,280	-0.13%
2021/05/10	0	0.00	10	12.28	12.40	-10	2,213	-0.45%
2021/05/07	0	0.00	11	12.04	12.10	-11	2,145	-0.51%
2021/05/06	1	11.95	3	11.98	11.95	-2	2,105	-0.09%
2021/05/04	0	0.00	2	11.65	11.70	-2	2,022	-0.10%
2021/04/29	0	0.00	2	11.95	12.00	-2	1,926	-0.10%
2021/04/28	0	0.00	2	12.00	12.00	-2	1,899	-0.11%
2021/04/27	0	0.00	105	11.95	11.95	-105	1,911	-5.49%	大賣/鉅額交易
2021/04/26	2	11.95	25	11.95	11.95	-23	1,888	-1.22%
2021/04/23	0	0.00	18.6	11.66	11.75	-18.6	1,850	-1.01%
2021/04/22	0	0.00	4	11.73	11.70	-4	1,836	-0.22%
2021/04/21	4	11.50	3	11.55	11.55	1	1,762	0.06%
2021/04/20	2	11.80	31.7	12.01	11.80	-29.7	1,697	-1.75%
2021/04/19	5	12.00	91.7	11.63	12.00	-86.7	1,596	-5.43%
2021/04/14	0	0.00	0.3	11.25	11.20	-0.3	1,418	-0.02%
2021/04/12	3	11.20	0	0.00	11.20	3	1,420	0.21%
2021/04/09	0	0.00	3	11.15	11.20	-3	1,412	-0.21%
2021/04/08	2	11.15	51	11.10	11.15	-49	1,407	-3.48%
2021/04/06	0	0.00	0.7	11.10	11.10	-0.7	1,398	-0.05%
2021/03/31	0	0.00	1	10.95	10.95	-1	1,331	-0.07%
2021/03/30	0	0.00	2	10.85	10.90	-2	1,310	-0.15%
2021/03/26	0	0.00	0.1	10.85	10.85	-0.1	1,284	0.00%
2021/03/24	0.6	10.85	1.7	10.78	10.75	-1.1	1,282	-0.09%
2021/03/22	0	0.00	2	10.80	10.80	-2	1,284	-0.16%
2021/03/18	1	10.80	0	0.00	10.80	1	1,250	0.08%
2021/03/17	0	0.00	15	10.85	10.80	-15	1,268	-1.18%
2021/03/12	50	10.82	0	0.00	10.85	50	1,273	3.93%
2021/03/11	1	10.95	5.6	10.92	10.85	-4.6	1,263	-0.36%
2021/03/10	50	10.85	0	0.00	10.80	50	1,238	4.04%
2021/03/09	0	0.00	2	10.85	10.85	-2	1,232	-0.16%
2021/03/08	0	0.00	1	10.75	10.75	-1	1,210	-0.08%
2021/03/05	0	0.00	3	10.70	10.75	-3	1,215	-0.25%
2021/03/04	1	10.65	0	0.00	10.70	1	1,243	0.08%
2021/02/25	0	0.00	2	10.75	10.75	-2	1,196	-0.17%
2021/02/24	0	0.00	2	10.70	10.65	-2	1,188	-0.17%
2021/02/18	0	0.00	2.5	10.61	10.60	-2.5	1,178	-0.21%
2021/02/17	0	0.00	5	10.55	10.55	-5	1,173	-0.43%
2021/02/05	0	0.00	10	10.40	10.35	-10	1,161	-0.86%
2021/02/04	0	0.00	3	10.35	10.35	-3	1,158	-0.26%
2021/02/03	0	0.00	0.3	10.35	10.35	-0.3	1,194	-0.03%
2021/02/01	1	10.40	1	10.35	10.35	0	1,220	0.00%
2021/01/29	5	10.35	0	0.00	10.30	5	1,220	0.41%
2021/01/27	0	0.00	5	10.55	10.45	-5	1,192	-0.42%
2021/01/26	4.2	10.50	2	10.50	10.60	2.2	1,192	0.18%
2021/01/22	5	10.45	21	10.45	10.50	-16	1,187	-1.35%
2021/01/21	0.2	10.40	10	10.55	10.45	-9.8	1,183	-0.83%
2021/01/20	0	0.00	10.3	10.59	10.40	-10.3	1,184	-0.87%
2021/01/19	3	10.65	10	10.65	10.70	-7	1,147	-0.61%
2021/01/15	0	0.00	11.8	10.75	10.75	-11.8	1,133	-1.04%
2021/01/13	0	0.00	10	10.79	10.80	-10	1,128	-0.89%
2021/01/08	0	0.00	5.6	10.74	10.85	-5.6	1,073	-0.52%
2021/01/07	0	0.00	1.9	10.65	10.75	-1.9	1,053	-0.18%
2021/01/06	12	10.66	0	0.00	10.60	12	1,044	1.15%
2021/01/05	0	0.00	0.9	10.78	10.80	-0.9	1,008	-0.09%
2021/01/04	2	10.65	0	0.00	10.75	2	992	0.20%
2020/12/31	0	0.00	0.5	10.70	10.75	-0.5	985	-0.05%
2020/12/30	0	0.00	4	10.70	10.75	-4	984	-0.41%
2020/12/25	5	10.65	0	0.00	10.65	5	919	0.54%
2020/12/24	0	0.00	7	10.59	10.60	-7	912	-0.77%
2020/12/23	0	0.00	4.9	10.51	10.55	-4.9	912	-0.54%
2020/12/22	0.1	10.50	0	0.00	10.55	0.1	923	0.01%
2020/12/21	0	10.55	4	10.50	10.60	-4	970	-0.41%
2020/12/18	0	0.00	2.7	10.50	10.55	-2.7	975	-0.28%
2020/12/17	0	0.00	1	10.50	10.55	-1	982	-0.10%
2020/12/16	0	0.00	5	10.46	10.55	-5	996	-0.50%
2020/12/15	0	0.00	5	10.40	10.45	-5	1,016	-0.49%
2020/12/11	0	0.00	8	10.49	10.50	-8	1,012	-0.79%
2020/12/10	0	0.00	3	10.42	10.50	-3	994	-0.30%
2020/12/09	0	0.00	12.7	10.36	10.35	-12.7	970	-1.31%
2020/12/07	0	0.00	4.2	10.45	10.50	-4.2	939	-0.45%
2020/12/04	0	0.00	4	10.49	10.50	-4	963	-0.42%
2020/12/03	0	0.00	5	10.45	10.45	-5	975	-0.51%
2020/12/02	0	0.00	0.3	10.40	10.45	-0.3	978	-0.03%
2020/12/01	0	0.00	4.6	10.43	10.45	-4.6	981	-0.47%
2020/11/30	0	0.00	1	10.45	10.40	-1	993	-0.10%
2020/11/25	0	0.00	4.4	10.44	10.45	-4.4	1,007	-0.44%
2020/11/24	0	0.00	4.9	10.39	10.40	-4.9	1,002	-0.49%
2020/11/23	0	0.00	7.2	10.41	10.45	-7.2	1,007	-0.72%
2020/11/19	0.4	10.35	0.4	10.30	10.40	0	1,010	0.00%
2020/11/18	0	0.00	0.8	10.35	10.35	-0.8	1,037	-0.07%
2020/11/17	0	0.00	8.2	10.33	10.35	-8.2	1,041	-0.79%
2020/11/16	0	0.00	1	10.30	10.30	-1	1,071	-0.09%
2020/11/13	0	0.00	7.4	10.25	10.30	-7.4	1,079	-0.68%
2020/11/12	0	0.00	4	10.33	10.30	-4	1,077	-0.37%
2020/11/11	0	0.00	9.5	10.32	10.40	-9.5	1,073	-0.89%
2020/11/10	0.7	10.20	3	10.20	10.20	-2.3	1,055	-0.22%
2020/11/09	0	0.00	3	10.15	10.15	-3	1,020	-0.29%
2020/10/30	0	0.00	4	10.05	10.05	-4	1,038	-0.39%
2020/10/28	1	10.10	0	0.00	10.10	1	1,050	0.10%
2020/10/23	0	0.00	4	10.05	10.10	-4	1,067	-0.37%
2020/10/22	0	0.00	3	10.05	10.00	-3	1,077	-0.28%
2020/10/21	0	0.00	1.4	10.05	10.05	-1.4	1,116	-0.12%
2020/10/20	2	10.05	0.3	10.05	10.05	1.7	1,148	0.15%
2020/10/19	0	0.00	5	10.12	10.20	-5	1,234	-0.41%
2020/10/15	0	0.00	1.7	10.10	10.10	-1.7	1,426	-0.12%
2020/10/14	0	0.00	2.9	10.10	10.15	-2.9	1,443	-0.20%
2020/10/12	0	0.00	21	10.15	10.20	-21	1,501	-1.40%
2020/10/08	1	10.15	26.8	10.11	10.20	-25.8	1,524	-1.69%
2020/10/07	0	0.00	1	10.20	10.20	-1	1,542	-0.06%
2020/09/30	2	10.00	0.7	9.98	9.96	1.3	1,592	0.08%
2020/09/29	0	0.00	2	10.00	10.00	-2	1,592	-0.13%
2020/09/28	0	0.00	2	10.00	10.00	-2	1,604	-0.12%
2020/09/25	0	0.00	4	9.91	9.95	-4	1,633	-0.24%
2020/09/24	19	9.90	17	9.85	9.84	2	1,629	0.12%
2020/09/23	12	10.09	0.9	10.05	10.05	11.1	1,585	0.70%
2020/09/22	0	0.00	2.5	10.16	10.15	-2.5	1,583	-0.16%
2020/09/21	0	0.00	22	10.25	10.30	-22	1,588	-1.38%
2020/09/18	0	0.00	4	10.23	10.35	-4	1,582	-0.25%
2020/09/17	0	0.00	7	10.14	10.10	-7	1,566	-0.45%
2020/09/16	0	0.00	3.9	10.15	10.20	-3.9	1,594	-0.25%
2020/09/15	20	10.10	0.2	10.10	10.10	19.8	1,608	1.23%
2020/09/14	0	0.00	3	10.15	10.15	-3	1,613	-0.19%
2020/09/11	0	0.00	2	10.15	10.20	-2	1,616	-0.12%
2020/09/10	0	0.00	6	10.17	10.20	-6	1,622	-0.37%
2020/09/08	0	0.00	1	10.15	10.15	-1	1,617	-0.06%
2020/09/07	0	0.00	9.3	10.09	10.10	-9.3	1,624	-0.57%
2020/09/04	0	0.00	7	10.05	10.05	-7	1,641	-0.43%
2020/09/03	0.2	10.10	4.7	10.14	10.10	-4.6	1,648	-0.28%
2020/09/02	1	10.10	4.7	10.15	10.10	-3.7	1,629	-0.23%
2020/09/01	0.8	10.20	9.6	10.18	10.20	-8.8	1,636	-0.54%
2020/08/31	0.6	10.20	27.4	10.22	10.25	-26.8	1,645	-1.63%
2020/08/28	1.8	10.20	4	10.21	10.20	-2.2	1,655	-0.13%
2020/08/27	0.3	10.20	14.8	10.20	10.20	-14.5	1,695	-0.86%
2020/08/26	4.9	10.27	30.9	10.25	10.25	-26	1,696	-1.53%
2020/08/25	4	10.25	0	0.00	10.25	4	1,699	0.24%
2020/08/24	2	10.25	0	0.00	10.30	2	1,698	0.12%
2020/08/18	0	0.00	1.1	10.50	10.50	-1.1	1,613	-0.07%
2020/08/13	0	0.00	2	10.35	10.45	-2	1,612	-0.13%
2020/08/12	0	0.00	2	10.33	10.35	-2	1,623	-0.12%
2020/08/07	2	10.30	0	0.00	10.35	2	1,617	0.12%
2020/08/03	2	10.25	0	0.00	10.25	2	1,664	0.12%
2020/07/31	0	0.00	2	10.35	10.40	-2	1,655	-0.12%
2020/07/29	0	0.00	2	10.30	10.30	-2	1,662	-0.12%
2020/07/27	1	10.25	0	0.00	10.25	1	1,698	0.06%
2020/07/24	2	10.45	0.4	10.45	10.40	1.6	1,678	0.10%
2020/07/23	2	10.55	0	0.00	10.55	2	1,652	0.12%
2020/07/22	0	0.00	36.9	11.36	11.50	-36.9	1,576	-2.34%
2020/07/14	1	11.20	1	11.20	11.20	0	1,346	0.00%
2020/07/10	0	11.20	0	0.00	11.25	0	1,361	0.00%
2020/07/09	0	0.00	3	11.38	11.35	-3	1,365	-0.22%
2020/07/08	0	0.00	1	11.30	11.30	-1	1,353	-0.07%
2020/07/06	2	11.30	8.7	11.27	11.30	-6.7	1,389	-0.48%
2020/07/02	1	11.15	0	0.00	11.20	1	1,376	0.07%
2020/07/01	0	0.00	3	11.10	11.20	-3	1,410	-0.21%
2020/06/30	0	0.00	18	11.20	11.15	-18	1,401	-1.28%
2020/06/29	2	11.10	0	0.00	11.10	2	1,400	0.14%
2020/06/24	2	11.20	0	0.00	11.25	2	1,405	0.14%
2020/06/22	2	11.15	14	11.20	11.25	-12	1,398	-0.86%
2020/06/18	1	11.10	0	0.00	11.20	1	1,444	0.07%
2020/06/17	2	11.10	0	0.00	11.15	2	1,457	0.14%
2020/06/16	0	0.00	3	11.05	11.20	-3	1,480	-0.20%
2020/06/12	5	10.95	0.5	11.00	11.00	4.6	1,571	0.29%
2020/06/11	2	11.05	1	11.25	11.10	1	1,583	0.06%
2020/06/10	0	0.00	1	11.25	11.20	-1	1,605	-0.06%
2020/06/09	0	0.00	5	11.15	11.15	-5	1,678	-0.30%
2020/06/08	0	0.00	1	11.10	11.10	-1	1,717	-0.06%
2020/06/05	1	11.15	0	0.00	11.15	1	1,698	0.06%
2020/06/04	0	0.00	2	11.30	11.15	-2	1,703	-0.12%
2020/06/03	0	0.00	9	11.21	11.30	-9	1,734	-0.52%
2020/06/01	0	0.00	2	10.90	10.95	-2	1,723	-0.12%
2020/05/29	5	10.80	0	0.00	10.85	5	1,726	0.29%
2020/05/25	0	0.00	4	10.66	10.70	-4	1,842	-0.22%
2020/05/21	0.7	10.75	0	0.00	10.80	0.7	1,911	0.04%
2020/05/20	25	10.76	1	10.80	10.75	24	1,915	1.25%
2020/05/19	0	0.00	1.9	10.80	10.80	-1.9	1,942	-0.10%
2020/05/15	7	10.70	2	10.70	10.70	5	1,949	0.26%
2020/05/12	7	10.75	0	0.00	10.70	7	1,939	0.36%
2020/05/11	0	0.00	2	10.80	10.75	-2	1,936	-0.10%
2020/05/07	0	0.00	4	10.59	10.60	-4	1,929	-0.21%
2020/05/06	0	0.00	1	10.60	10.55	-1	1,937	-0.05%
2020/04/28	1	10.45	52	10.45	10.50	-51	1,976	-2.58%
2020/04/20	1	10.20	10	10.20	10.20	-9	2,038	-0.44%
2020/04/17	2	10.40	9	10.30	10.25	-7	2,055	-0.34%
2020/04/16	50	10.25	0	0.00	10.20	50	2,053	2.43%
2020/04/15	10	10.45	2	10.30	10.40	8	2,047	0.39%
2020/04/13	2	10.05	30	10.00	10.10	-28	2,036	-1.37%
2020/04/09	13	10.02	0	0.00	10.10	13	2,039	0.64%
2020/04/08	0	0.00	4	10.05	10.05	-4	2,027	-0.20%
2020/03/31	6	9.91	0	0.00	9.88	6	1,972	0.30%
2020/03/30	0	0.00	11	9.75	9.90	-11	1,974	-0.56%
2020/03/27	3	9.93	5	10.03	9.93	-2	1,961	-0.10%
2020/03/24	10	9.36	11	9.35	9.37	-1	1,875	-0.05%
2020/03/20	5	9.10	2	9.15	9.23	3	1,847	0.16%
2020/03/19	2	8.68	2	8.70	8.62	0	1,822	0.00%
2020/03/17	7	9.73	0	0.00	9.68	7	1,708	0.41%
2020/03/16	4	9.99	3	10.00	9.96	1	1,674	0.06%
2020/03/13	20	9.90	7.9	9.85	10.15	12.1	1,621	0.75%
2020/03/12	1	10.30	0	0.00	10.35	1	1,534	0.07%
2020/03/10	0	0.00	4	10.40	10.65	-4	1,489	-0.27%
2020/03/09	3	10.55	5	10.55	10.55	-2	1,488	-0.13%
2020/03/04	2	10.90	0	0.00	10.95	2	1,410	0.14%
2020/03/02	0	0.00	5	10.85	10.80	-5	1,402	-0.36%
2020/02/27	2	11.00	0	0.00	11.00	2	1,339	0.15%
2020/02/25	2	11.10	0	0.00	11.10	2	1,279	0.16%
2020/02/24	2	11.40	0	0.00	11.20	2	1,253	0.16%
2020/02/21	0	0.00	12	11.46	11.55	-12	1,205	-1.00%
2020/02/19	2	11.45	0	0.00	11.50	2	1,169	0.17%
2020/02/14	0	0.00	50.3	11.45	11.45	-50.3	1,162	-4.33%
2020/02/13	0	0.00	1.2	11.45	11.45	-1.2	1,161	-0.10%
2020/02/12	0	0.00	0.4	11.40	11.40	-0.4	1,171	-0.04%
2020/02/11	0	0.00	0.1	11.45	11.40	-0.1	1,173	-0.01%
2020/02/07	0	0.00	13.6	11.47	11.50	-13.6	1,164	-1.16%
2020/02/05	0	0.00	15	11.55	11.45	-15	1,150	-1.30%
2020/02/04	0	0.00	1.9	11.45	11.50	-1.9	1,129	-0.17%
2020/02/03	7	11.29	2	11.35	11.40	5	1,111	0.45%
2020/01/31	1	11.45	0	0.00	11.55	1	1,087	0.09%
2020/01/30	4	11.50	0	0.00	11.35	4	1,048	0.38%
2020/01/20	0	0.00	12.7	11.65	11.75	-12.7	965	-1.31%
2020/01/17	15	11.62	2.8	11.61	11.65	12.2	960	1.27%
2020/01/16	5	11.65	0	0.00	11.65	5	951	0.53%
2020/01/15	0	0.00	2	11.65	11.65	-2	946	-0.21%
2020/01/14	0	0.00	11	11.57	11.65	-11	935	-1.18%
2020/01/13	0	0.00	2	11.45	11.45	-2	928	-0.22%
2020/01/07	0	0.00	2	11.30	11.30	-2	1,005	-0.20%
2020/01/06	0	0.00	26.5	11.19	11.15	-26.5	999	-2.65%
2020/01/03	0	0.00	5	11.10	11.15	-5	984	-0.51%
2019/12/26	100	11.10	2	11.10	11.05	98	937	10.45%
2019/12/25	0.2	11.00	0.4	11.00	11.00	-0.2	929	-0.02%
2019/12/19	0	0.00	9.5	11.10	11.05	-9.5	916	-1.04%
2019/12/18	0	0.00	10.9	11.13	11.15	-10.9	917	-1.19%
2019/12/17	0	0.00	4.6	11.09	11.10	-4.6	939	-0.49%
2019/12/16	0	0.00	4	11.05	11.05	-4	946	-0.42%
2019/12/13	0	0.00	1	10.95	10.95	-1	960	-0.10%
2019/12/12	0	0.00	1	10.95	10.95	-1	965	-0.10%
2019/12/09	2	10.90	0.2	10.90	10.90	1.8	1,008	0.18%
2019/12/02	1	11.05	5	11.10	11.10	-4	990	-0.40%
2019/11/28	0	0.00	0	11.10	11.20	0	987	0.00%
2019/11/27	0	0.00	4.2	11.15	11.20	-4.2	994	-0.42%
2019/11/26	0	0.00	7.2	11.05	11.15	-7.2	990	-0.72%
2019/11/25	0	0.00	8	11.00	11.00	-8	985	-0.81%
2019/11/22	0	0.00	51	10.90	10.95	-51	992	-5.14%
2019/11/21	0	0.00	4	10.95	10.95	-4	1,019	-0.39%
2019/11/18	0	0.00	1	10.95	10.95	-1	1,021	-0.10%
2019/11/14	0	0.00	10	10.85	10.85	-10	1,023	-0.98%
2019/11/12	0	0.00	2	10.90	10.90	-2	1,041	-0.19%
2019/11/11	0	0.00	2	10.90	10.85	-2	1,045	-0.19%
2019/11/08	0	0.00	0	10.90	10.90	0	1,036	0.00%
2019/11/07	0	0.00	7	10.79	10.80	-7	1,028	-0.68%
2019/11/06	60	10.79	1.5	10.73	10.80	58.5	1,021	5.73%
2019/11/05	0	0.00	0.5	10.70	10.75	-0.5	1,027	-0.05%
2019/11/04	0	0.00	1	10.70	10.65	-1	1,037	-0.10%
2019/10/31	0	0.00	3.1	10.65	10.65	-3.1	1,129	-0.27%
2019/10/30	3	10.60	3	10.62	10.60	0	1,170	0.00%
2019/10/25	0	0.00	1	10.60	10.65	-1	1,245	-0.08%
2019/10/24	0	0.00	9	10.54	10.60	-9	1,247	-0.72%
2019/10/23	0	0.00	2	10.55	10.50	-2	1,264	-0.16%
2019/10/22	0	0.00	2.7	10.55	10.60	-2.7	1,267	-0.21%
2019/10/21	0	0.00	6	10.54	10.55	-6	1,279	-0.47%
2019/10/17	0	0.00	0.6	10.55	10.55	-0.6	1,189	-0.05%
2019/10/15	0	0.00	3	10.50	10.55	-3	1,191	-0.25%
2019/10/09	0	0.00	2.5	10.53	10.45	-2.5	1,189	-0.21%
2019/10/08	0.1	10.50	6	10.52	10.55	-5.9	1,196	-0.49%
2019/10/07	5	10.50	9	10.50	10.50	-4	1,204	-0.33%
2019/10/04	0	0.00	35	10.45	10.45	-35	1,221	-2.87%
2019/10/02	0	0.00	2.8	10.50	10.50	-2.8	1,261	-0.22%
2019/09/27	0	0.00	1.2	10.45	10.45	-1.2	1,285	-0.09%
2019/09/26	0	0.00	5	10.54	10.50	-5	1,301	-0.38%
2019/09/25	0	0.00	10	10.55	10.55	-10	1,314	-0.76%
2019/09/23	0	0.00	1	10.60	10.60	-1	1,338	-0.08%
2019/09/20	6.9	10.59	4	10.65	10.50	2.9	1,354	0.22%
2019/09/19	1	10.65	2.6	10.60	10.60	-1.6	1,332	-0.12%
2019/09/18	7.1	10.55	11	10.55	10.65	-3.9	1,325	-0.30%
2019/09/17	0	0.00	3.6	10.50	10.50	-3.6	1,304	-0.28%
2019/09/16	0.1	10.45	10.2	10.45	10.50	-10.1	1,309	-0.77%
2019/09/12	0	0.00	3	10.47	10.45	-3	1,315	-0.23%
2019/09/11	0.1	10.45	1.1	10.45	10.45	-1	1,322	-0.08%
2019/09/09	0	0.00	9.4	10.40	10.45	-9.4	1,319	-0.71%
2019/09/06	0	0.00	23.8	10.38	10.40	-23.8	1,319	-1.81%
2019/09/05	0	0.00	4.1	10.39	10.40	-4.1	1,349	-0.30%
2019/09/04	0	0.00	22.6	10.26	10.35	-22.6	1,400	-1.62%
2019/09/03	2.2	10.22	13.6	10.20	10.25	-11.4	1,417	-0.80%
2019/09/02	0.7	10.20	25.2	10.16	10.20	-24.4	1,442	-1.69%
2019/08/30	3.4	10.18	29.1	10.18	10.15	-25.7	1,520	-1.69%
2019/08/29	0	0.00	30	10.20	10.20	-30	1,573	-1.91%
2019/08/27	2.7	10.24	0	0.00	10.20	2.7	1,598	0.17%
2019/08/23	2	10.35	0	0.00	10.40	2	1,689	0.12%
2019/08/21	0	0.00	3	10.45	10.40	-3	2,058	-0.15%
2019/08/19	0	0.00	20	10.40	10.55	-20	2,342	-0.85%
2019/08/15	1	10.30	0	0.00	10.30	1	2,479	0.04%
2019/08/08	3	10.55	0	0.00	10.55	3	2,775	0.11%
2019/08/06	12	10.20	0	0.00	10.45	12	2,910	0.41%
2019/08/02	4	10.76	0	0.00	10.70	4	2,960	0.14%
2019/08/01	2	11.95	0	0.00	11.95	2	2,890	0.07%
2019/07/31	20	11.95	0	0.00	12.00	20	2,863	0.70%
2019/07/30	1	11.95	3	12.00	11.95	-2	2,840	-0.07%
2019/07/29	56	11.92	0	0.00	11.90	56	2,848	1.97%
2019/07/25	4	11.85	1	11.90	11.90	3	2,898	0.10%
2019/07/24	30	11.90	0	0.00	11.85	30	3,062	0.98%
2019/07/23	20	11.90	1	11.85	11.95	19	3,112	0.61%
2019/07/19	0	0.00	20	11.95	11.95	-20	3,097	-0.65%
2019/07/18	0	0.00	2	11.90	11.85	-2	3,084	-0.06%
2019/07/17	1	11.75	0	0.00	11.80	1	3,075	0.03%
2019/07/12	0	0.00	2	11.80	11.80	-2	3,046	-0.07%
2019/07/11	10.1	11.80	3	11.85	11.80	7.1	3,049	0.23%
2019/07/10	20	11.73	6	11.70	11.75	14	3,037	0.46%
2019/07/08	0	0.00	2	11.80	11.75	-2	3,009	-0.07%
2019/07/05	0	0.00	4.3	11.70	11.75	-4.3	2,988	-0.14%
2019/07/04	0	0.00	2	11.75	11.70	-2	3,009	-0.07%
2019/07/02	2	11.60	0	0.00	11.65	2	3,021	0.07%
2019/07/01	2	11.65	6	11.65	11.70	-4	3,015	-0.13%
2019/06/26	2	11.60	5.1	11.65	11.65	-3.1	2,992	-0.10%
2019/06/25	2	11.65	0	0.00	11.65	2	2,981	0.07%
2019/06/21	4	11.65	0	0.00	11.65	4	2,978	0.13%
2019/06/20	20	11.65	0	0.00	11.70	20	2,990	0.67%
2019/06/19	2	11.60	0	0.00	11.65	2	2,980	0.07%
2019/06/18	2	11.55	0	0.00	11.60	2	2,963	0.07%
2019/06/17	0	0.00	0.6	11.65	11.65	-0.6	2,975	-0.02%
2019/06/13	0	0.00	7	11.49	11.55	-7	2,986	-0.23%
2019/06/12	8	11.33	7	11.25	11.30	1	2,964	0.03%
2019/06/06	6	11.58	0	0.00	11.50	6	2,919	0.21%
2019/06/03	0	0.00	0.8	11.90	11.90	-0.8	2,851	-0.03%
2019/05/30	0	0.00	2	11.70	11.70	-2	2,843	-0.07%
2019/05/29	2	11.80	16.7	11.79	11.90	-14.7	2,801	-0.52%
2019/05/28	0	0.00	35	12.00	11.95	-35	2,749	-1.27%
2019/05/27	54	12.10	3	12.30	12.00	51	2,451	2.08%
2019/05/24	4	12.10	18.4	11.95	12.05	-14.4	2,331	-0.62%
2019/05/23	0	0.00	12	11.66	11.70	-12	2,165	-0.55%
2019/05/22	0	0.00	13	11.50	11.50	-13	2,102	-0.62%
2019/05/21	0	0.00	14.7	11.35	11.35	-14.7	2,049	-0.71%
2019/05/20	6	11.25	16.2	11.24	11.25	-10.2	1,984	-0.52%
2019/05/17	0	0.00	17.3	11.03	11.05	-17.3	1,914	-0.91%
2019/05/15	3	10.60	10	10.60	10.70	-7	1,786	-0.39%
2019/05/14	0	0.00	20.1	10.55	10.60	-20.1	1,709	-1.18%
2019/05/13	10	10.50	0.1	10.55	10.55	9.9	1,643	0.60%
2019/05/08	0.5	10.80	3	10.70	10.80	-2.5	1,570	-0.16%
2019/05/03	0.4	10.90	3.6	10.82	10.90	-3.2	1,506	-0.21%
2019/05/02	0	0.00	2	10.95	10.90	-2	1,477	-0.14%
2019/04/30	0	0.00	16	10.89	10.95	-16	1,432	-1.12%
2019/04/29	0	0.00	1	10.75	10.75	-1	1,257	-0.08%
2019/04/26	0	0.00	2	10.70	10.70	-2	1,197	-0.17%
2019/04/25	15	10.65	0	0.00	10.70	15	1,186	1.26%
2019/04/24	0	0.00	4.1	10.61	10.65	-4.1	1,181	-0.35%
2019/04/23	0	0.00	7.5	10.60	10.60	-7.5	1,176	-0.63%
2019/04/19	0.1	10.60	0	0.00	10.60	0.1	1,177	0.01%
2019/04/17	0	0.00	5	10.60	10.65	-5	1,185	-0.42%
2019/04/15	0	0.00	1	10.70	10.65	-1	1,176	-0.09%
2019/04/12	0	0.00	2	10.63	10.65	-2	1,169	-0.17%
2019/04/11	0	0.00	1	10.70	10.65	-1	1,169	-0.09%
2019/04/09	0	0.00	2	10.70	10.70	-2	1,132	-0.18%
2019/04/08	0	0.00	5	10.70	10.70	-5	1,128	-0.44%
2019/04/01	0	0.00	7	10.65	10.70	-7	1,081	-0.65%
2019/03/29	0.3	10.65	0	0.00	10.70	0.3	1,065	0.02%
2019/03/28	0	0.00	3.5	10.64	10.65	-3.5	1,051	-0.34%
2019/03/27	10	10.65	4	10.65	10.65	6	1,052	0.57%
2019/03/26	0	0.00	13.1	10.61	10.60	-13.1	1,055	-1.24%
2019/03/19	0	0.00	21.3	10.62	10.65	-21.3	987	-2.16%
2019/03/18	0	0.00	4.2	10.59	10.60	-4.2	970	-0.43%
2019/03/12	0	0.00	2	10.50	10.50	-2	939	-0.21%
2019/03/08	0	0.00	4	10.40	10.40	-4	890	-0.45%
2019/03/07	0	0.00	5	10.39	10.45	-5	876	-0.57%
2019/03/06	2	10.40	7	10.39	10.40	-5	830	-0.60%
2019/03/05	0	0.00	4	10.38	10.35	-4	808	-0.49%
2019/03/04	0	0.00	2.8	10.26	10.30	-2.8	758	-0.38%
2019/02/27	0	0.00	3	10.30	10.30	-3	744	-0.40%
2019/02/26	0	0.00	2	10.25	10.30	-2	735	-0.27%
2019/02/22	0	0.00	3.1	10.15	10.20	-3.1	716	-0.43%
2019/02/20	0	0.00	7	10.20	10.25	-7	699	-1.00%
2019/02/19	2	10.20	0	0.00	10.20	2	682	0.29%
2019/02/18	0	0.00	6.8	10.18	10.20	-6.8	687	-0.99%
2019/02/15	0	0.00	5	10.22	10.25	-5	666	-0.75%
2019/02/14	0	0.00	32.5	10.18	10.20	-32.5	650	-5.00%
2019/02/12	0	0.00	14.9	10.05	10.05	-14.9	624	-2.38%
2019/02/11	0	0.00	14.7	9.99	9.99	-14.7	632	-2.32%
2019/01/30	0	0.00	3	9.95	9.97	-3	628	-0.48%
2019/01/28	0	0.00	6.6	9.90	9.92	-6.6	615	-1.07%
2019/01/22	3	9.87	0	0.00	9.87	3	614	0.49%
2019/01/21	2	9.84	10	9.87	9.87	-8	644	-1.24%
2019/01/17	0	0.00	0.4	9.77	9.77	-0.4	664	-0.07%
2019/01/15	2	9.72	0	0.00	9.72	2	682	0.29%
2019/01/09	0	0.00	3	9.68	9.74	-3	795	-0.38%
2019/01/07	0	0.00	0.1	9.61	9.61	-0.1	809	-0.01%
2019/01/03	0	0.00	0.5	9.51	9.51	-0.5	898	-0.06%
2018/12/26	0	0.00	3	9.53	9.52	-3	964	-0.31%
2018/12/25	0	0.00	2.7	9.57	9.56	-2.7	974	-0.28%
2018/12/17	2	9.79	0	0.00	9.75	2	1,056	0.19%
2018/12/10	0	0.00	4	9.77	9.72	-4	1,150	-0.35%
2018/12/06	5	9.76	0	0.00	9.76	5	1,182	0.42%
2018/12/05	2	9.86	0	0.00	9.87	2	1,174	0.17%
2018/12/04	0	0.00	0.6	9.94	9.94	-0.6	1,178	-0.05%
2018/11/30	0	0.00	1.2	9.90	9.88	-1.2	1,184	-0.10%
2018/11/28	0	0.00	1	9.89	9.90	-1	1,198	-0.08%
2018/11/26	2	9.88	0	0.00	9.89	2	1,201	0.17%
2018/11/23	0	0.00	2	9.88	9.87	-2	1,216	-0.16%
2018/11/21	0	0.00	0.5	9.93	9.93	-0.5	1,226	-0.04%
2018/11/19	0	0.00	8	9.99	9.99	-8	1,244	-0.64%
2018/11/16	2	9.95	0	0.00	9.98	2	1,247	0.16%
2018/11/14	0	0.00	5	9.97	9.97	-5	1,259	-0.40%
2018/11/13	0	0.00	1	9.87	9.92	-1	1,268	-0.08%
2018/11/01	2	9.71	0	0.00	9.72	2	1,561	0.13%
2018/10/31	0	0.00	1.7	9.86	9.64	-1.7	1,596	-0.11%
2018/10/30	0	0.00	5	9.54	9.55	-5	1,618	-0.31%
2018/10/29	4	9.47	1.3	9.58	9.52	2.7	1,654	0.16%
2018/10/26	3	9.63	0	0.00	9.65	3	1,641	0.18%
2018/10/25	2	9.73	8.6	9.68	9.65	-6.6	1,647	-0.40%
2018/10/24	0	0.00	1	9.90	9.83	-1	1,640	-0.06%
2018/10/23	10	9.96	0	0.00	9.95	10	1,644	0.61%
2018/10/22	2	9.98	3	10.05	9.98	-1	1,646	-0.06%
2018/10/19	4	9.92	4	10.05	10.05	0	1,644	0.00%
2018/10/18	2.3	9.95	1	9.99	10.00	1.3	1,572	0.08%
2018/10/17	0	0.00	3.9	10.04	10.00	-3.9	1,565	-0.25%
2018/10/16	2	10.00	0	0.00	10.00	2	1,541	0.13%
2018/10/12	2	10.00	2	10.05	10.10	0	1,507	0.00%
2018/10/11	6	10.02	2	10.00	10.00	4	1,482	0.27%
2018/10/09	0	0.00	12.5	10.24	10.25	-12.5	1,423	-0.88%
2018/10/08	2	10.15	13.7	10.19	10.20	-11.7	1,405	-0.83%
2018/10/05	4.4	10.20	3	10.20	10.15	1.4	1,397	0.10%
2018/10/04	0	0.00	0.1	10.25	10.25	-0.1	1,361	-0.01%
2018/10/03	0.3	10.30	1	10.30	10.35	-0.7	1,355	-0.06%
2018/10/02	2	10.35	1.9	10.30	10.35	0.1	1,342	0.01%
2018/10/01	2	10.35	5.3	10.36	10.35	-3.3	1,335	-0.25%
2018/09/28	2	10.35	7.6	10.33	10.35	-5.6	1,342	-0.42%
2018/09/27	2	10.35	4	10.35	10.35	-2	1,344	-0.15%
2018/09/26	4	10.35	2.7	10.34	10.35	1.3	1,337	0.10%
2018/09/25	2	10.35	6.6	10.36	10.40	-4.6	1,326	-0.35%
2018/09/21	0	0.00	2.8	10.34	10.35	-2.8	1,312	-0.22%
2018/09/20	2.1	10.30	3.5	10.30	10.30	-1.4	1,289	-0.11%
2018/09/19	2	10.35	7.4	10.39	10.35	-5.4	1,291	-0.42%
2018/09/18	0	0.00	15.7	10.34	10.40	-15.7	1,263	-1.24%
2018/09/17	2.6	10.38	18.4	10.35	10.35	-15.8	1,253	-1.26%
2018/09/14	0	0.00	21.1	10.33	10.35	-21.1	1,248	-1.69%
2018/09/13	1.6	10.20	30.7	10.23	10.30	-29.1	1,217	-2.39%
2018/09/12	2	10.15	0	0.00	10.25	2	1,198	0.17%
2018/09/10	2	10.15	4	10.15	10.20	-2	1,203	-0.17%
2018/09/07	2	10.15	4	10.15	10.15	-2	1,186	-0.17%
2018/09/06	0	0.00	2	10.20	10.20	-2	1,185	-0.17%
2018/09/03	2	10.20	0	0.00	10.20	2	1,208	0.17%
2018/08/29	0	0.00	5	10.25	10.25	-5	1,253	-0.40%
2018/08/27	0	0.00	0.3	10.30	10.25	-0.3	1,261	-0.02%
2018/08/23	0	0.00	0.1	10.25	10.25	-0.1	1,238	-0.01%
2018/08/22	0	0.00	1	10.25	10.25	-1	1,246	-0.08%
2018/08/21	0	0.00	1	10.15	10.20	-1	1,245	-0.08%
2018/08/16	2	10.05	2	10.05	10.05	0	1,237	0.00%
2018/08/13	4	9.99	1	10.00	10.00	3	1,216	0.25%
2018/08/10	7	10.07	0	0.00	10.05	7	1,177	0.59%
2018/08/09	4	10.58	8	10.75	10.75	-4	1,077	-0.37%
2018/08/07	0.4	10.55	1	10.60	10.55	-0.6	965	-0.06%
2018/08/03	1	10.45	0	0.00	10.50	1	919	0.11%
2018/07/23	0	0.00	3.5	10.09	10.10	-3.5	842	-0.41%
2018/07/19	2	10.05	0	0.00	10.05	2	852	0.23%
2018/07/13	0	0.00	10	10.00	10.10	-10	856	-1.17%
2018/07/11	10	10.00	0	0.00	9.98	10	872	1.15%
2018/06/28	0	0.00	5	10.05	10.05	-5	910	-0.55%
2018/06/27	0	0.00	2	10.05	10.10	-2	907	-0.22%
2018/06/19	0	0.00	2	10.10	10.05	-2	952	-0.21%
2018/06/15	2	10.15	0	0.00	10.15	2	940	0.21%
2018/06/14	0	0.00	9.6	10.15	10.15	-9.6	965	-0.99%
2018/06/13	2	10.20	0	0.00	10.20	2	981	0.20%
2018/06/12	0	0.00	6	10.15	10.20	-6	987	-0.61%
2018/06/08	0	0.00	5.3	10.09	10.10	-5.3	1,025	-0.52%
2018/06/07	0	0.00	22	10.10	10.15	-22	1,024	-2.15%
2018/06/06	1	9.95	7	9.92	9.96	-6	980	-0.61%
2018/05/29	0	0.00	3	9.84	9.85	-3	958	-0.31%
2018/05/28	0	0.00	1	9.84	9.84	-1	958	-0.10%
2018/05/25	0	0.00	2	9.80	9.79	-2	954	-0.21%
2018/05/24	0	0.00	2	9.80	9.79	-2	945	-0.21%
2018/05/22	0	0.00	3	9.80	9.78	-3	946	-0.32%
2018/05/21	0	0.00	3	9.76	9.77	-3	941	-0.32%
2018/05/18	0	0.00	10	9.74	9.75	-10	935	-1.07%
2018/05/16	0.1	9.74	3	9.76	9.74	-2.9	935	-0.31%
2018/05/15	1	9.75	0	0.00	9.75	1	934	0.11%
2018/05/11	0	0.00	3	9.75	9.75	-3	973	-0.31%
2018/05/10	0	0.00	3	9.74	9.72	-3	961	-0.31%
2018/05/09	0	0.00	2	9.76	9.74	-2	959	-0.21%
2018/05/08	0	0.00	3.7	9.73	9.74	-3.7	959	-0.39%
2018/05/02	0	0.00	8	9.72	9.74	-8	977	-0.82%
2018/04/25	2	9.61	0	0.00	9.62	2	992	0.20%
2018/04/23	0	0.00	1	9.66	9.67	-1	1,024	-0.10%
2018/04/16	1	9.67	3	9.69	9.69	-2	1,035	-0.19%
2018/04/12	0	0.00	2	9.68	9.69	-2	1,045	-0.19%
2018/04/10	0	0.00	5	9.64	9.65	-5	1,046	-0.48%
2018/04/09	0	0.00	4	9.60	9.62	-4	1,033	-0.39%
2018/04/03	0	0.00	23	9.54	9.57	-23	1,026	-2.24%
2018/03/26	5	9.44	0	0.00	9.45	5	951	0.53%
2018/03/20	15	9.46	0	0.00	9.45	15	902	1.66%
2018/03/19	0	0.00	10	9.51	9.48	-10	878	-1.14%
2018/03/16	1	9.50	2	9.47	9.45	-1	847	-0.12%
2018/03/09	0	0.00	4	9.20	9.20	-4	722	-0.55%
2018/02/27	0	0.00	1	9.33	9.30	-1	735	-0.14%
2018/02/07	0	0.00	9	9.19	9.19	-9	775	-1.16%
2018/02/06	6	9.15	0	0.00	9.16	6	763	0.79%
2018/02/05	2	9.42	0	0.00	9.43	2	723	0.28%
2018/02/01	0	0.00	5.2	9.49	9.48	-5.2	715	-0.72%
2018/01/30	0.4	9.53	0	0.00	9.56	0.4	719	0.05%
2018/01/29	0	0.00	6.6	9.60	9.61	-6.6	713	-0.93%
2018/01/26	2	9.58	2	9.60	9.60	0	711	0.00%
2018/01/25	0	0.00	2	9.60	9.60	-2	696	-0.29%
2018/01/24	0	0.00	0.6	9.56	9.56	-0.6	687	-0.08%
2018/01/23	2	9.56	0	0.00	9.55	2	683	0.29%
2018/01/22	0	0.00	1	9.60	9.58	-1	666	-0.15%
2018/01/18	4	9.57	8	9.58	9.59	-4	644	-0.62%
2018/01/17	0	0.00	4	9.51	9.53	-4	620	-0.65%
2018/01/16	2	9.48	5	9.48	9.50	-3	600	-0.50%
2018/01/15	0	0.00	4	9.44	9.45	-4	583	-0.69%
2018/01/11	0	0.00	2	9.38	9.35	-2	559	-0.36%
2018/01/10	0	0.00	1	9.38	9.38	-1	564	-0.18%
2018/01/08	0	0.00	2	9.36	9.38	-2	581	-0.34%
2018/01/05	0	0.00	10	9.28	9.30	-10	579	-1.73%
2018/01/04	0	0.00	1	9.28	9.28	-1	576	-0.17%
2018/01/02	0	0.00	7.5	9.24	9.26	-7.5	590	-1.28%