遠東銀 (2845)-玉山-新莊券商分點個股進出

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
14.90
漲跌
▲0.05
漲幅
+0.34%
成交量
8,761張
產業
上市金融類股
332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

遠東銀 (2845)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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	0	0.00	5	14.90	14.90	-5	7,012	-0.07%
2024/04/23	0	0.00	7	14.78	14.85	-7	6,988	-0.10%
2024/04/22	4	14.60	9	14.59	14.75	-5	6,920	-0.07%
2024/04/19	15.2	14.10	0	0.00	14.50	15.2	6,755	0.22%
2024/04/17	8	14.18	5	14.35	14.25	3	6,588	0.05%
2024/04/16	15.1	14.21	3.3	14.25	14.25	11.8	6,511	0.18%
2024/04/15	0.1	14.45	2	14.43	14.45	-1.9	6,414	-0.03%
2024/04/12	6	14.44	0	0.00	14.45	6	6,369	0.09%
2024/04/11	1	14.55	1	14.55	14.55	0	6,317	0.00%
2024/04/10	0.3	14.50	5	14.60	14.55	-4.7	6,261	-0.08%
2024/04/09	0	0.00	5	14.45	14.45	-5	6,262	-0.08%
2024/04/08	1	14.30	1	14.35	14.30	0	6,186	0.00%
2024/04/03	11.1	14.23	0	0.00	14.25	11.1	6,137	0.18%
2024/04/02	5	14.40	11	14.40	14.40	-6	6,076	-0.10%
2024/04/01	8	14.41	6	14.40	14.40	2	6,074	0.03%
2024/03/29	0	0.00	20	14.38	14.40	-20	6,066	-0.33%
2024/03/28	3	14.30	0	0.00	14.25	3	6,010	0.05%
2024/03/27	0	0.00	10	14.33	14.30	-10	6,011	-0.17%
2024/03/26	2	14.20	17.5	14.23	14.20	-15.5	5,969	-0.26%
2024/03/25	0	0.00	5	14.25	14.20	-5	6,031	-0.08%
2024/03/22	0	0.00	7	14.18	14.20	-7	6,086	-0.12%
2024/03/21	0	0.00	2.9	14.20	14.15	-2.9	6,075	-0.05%
2024/03/20	15	14.07	5	14.05	14.05	10	6,073	0.16%
2024/03/19	5	14.15	5	14.20	14.15	0	6,017	0.00%
2024/03/18	2	14.25	0	0.00	14.25	2	5,951	0.03%
2024/03/15	4	14.25	11	14.28	14.35	-7	5,846	-0.12%
2024/03/14	2	14.45	10	14.65	14.60	-8	5,547	-0.14%
2024/03/13	6	14.34	22	14.42	14.50	-16	5,368	-0.30%
2024/03/12	6	14.15	19	14.13	14.20	-13	5,227	-0.25%
2024/03/11	1.4	14.00	14.7	14.05	14.05	-13.3	5,222	-0.25%
2024/03/08	2	13.95	21.4	13.93	13.95	-19.4	5,115	-0.38%
2024/03/07	6.6	13.87	11.2	13.90	14.00	-4.6	4,913	-0.09%
2024/03/06	72.3	13.80	93	13.77	13.90	-20.7	4,608	-0.45%
2024/03/05	13	13.55	2	13.55	13.55	11	3,704	0.30%
2024/03/04	15	12.38	0	0.00	12.35	15	3,341	0.45%
2024/02/29	50	12.38	0	0.00	12.35	50	3,356	1.49%
2024/02/27	0	0.00	55	12.31	12.30	-55	3,313	-1.66%
2024/02/23	0.2	12.30	0	0.00	12.25	0.2	3,286	0.00%
2024/02/20	5	12.30	1	12.30	12.25	4	3,444	0.12%
2024/02/19	0	0.00	100	12.25	12.30	-100	3,452	-2.90%
2024/02/15	0.3	12.20	0	0.00	12.20	0.3	3,546	0.01%
2024/02/05	50.3	12.15	0	0.00	12.10	50.3	3,502	1.44%
2024/02/02	0	0.00	2	12.22	12.25	-2	3,483	-0.06%
2024/01/31	0	0.00	2	12.20	12.20	-2	3,512	-0.06%
2024/01/26	0	0.00	1	12.20	12.20	-1	3,538	-0.03%
2024/01/25	3	12.10	0	0.00	12.10	3	3,510	0.09%
2024/01/24	1	12.05	0	0.00	12.15	1	3,517	0.03%
2024/01/23	1	12.05	0	0.00	12.05	1	3,522	0.03%
2024/01/22	0.6	12.10	0	0.00	12.00	0.6	3,560	0.02%
2024/01/19	1	12.05	0	0.00	12.05	1	3,547	0.03%
2024/01/16	13	12.11	0	0.00	12.10	13	3,451	0.38%
2024/01/15	10	12.30	0	0.00	12.30	10	3,410	0.29%
2024/01/10	1.6	12.52	0	0.00	12.50	1.6	3,450	0.04%
2024/01/09	1	12.60	0	0.00	12.50	1	3,459	0.03%
2024/01/08	0	0.00	1	12.55	12.60	-1	3,493	-0.03%
2024/01/03	10	12.45	0	0.00	12.50	10	3,647	0.27%
2024/01/02	2	12.60	0	0.00	12.55	2	3,590	0.06%
2023/12/29	1	12.65	0	0.00	12.65	1	3,603	0.03%
2023/12/27	0	0.00	10	12.75	12.75	-10	3,647	-0.27%
2023/12/26	2.1	12.65	0	0.00	12.70	2.1	3,672	0.06%
2023/12/25	11.2	12.55	5	12.55	12.65	6.2	3,648	0.17%
2023/12/22	2	12.65	0	0.00	12.65	2	3,651	0.05%
2023/12/20	0	0.00	11	12.74	12.80	-11	3,606	-0.30%
2023/12/18	0	0.00	48.8	12.55	12.65	-48.8	3,496	-1.40%
2023/12/15	0	0.00	10	12.60	12.65	-10	3,477	-0.29%
2023/12/14	0	0.00	11	12.60	12.60	-11	3,411	-0.32%
2023/12/13	10.2	12.40	1	12.55	12.40	9.2	3,338	0.27%
2023/12/12	2	12.55	11	12.65	12.60	-9	3,304	-0.27%
2023/12/11	0.2	12.50	1	12.50	12.50	-0.8	3,330	-0.02%
2023/12/08	0	0.00	10	12.45	12.50	-10	3,325	-0.30%
2023/12/06	2	12.30	12	12.29	12.30	-10	3,336	-0.30%
2023/12/04	0	0.00	4	12.05	12.05	-4	3,227	-0.12%
2023/12/01	2	11.98	0	0.00	12.05	2	3,228	0.06%
2023/11/29	4	12.01	0	0.00	12.05	4	3,138	0.13%
2023/11/24	1.4	11.95	0	0.00	11.95	1.4	3,016	0.05%
2023/11/22	1	12.00	10	12.05	12.00	-9	3,004	-0.30%
2023/11/20	4	12.00	16	12.03	12.00	-12	2,960	-0.41%
2023/11/17	0	0.00	12	11.94	12.00	-12	2,926	-0.41%
2023/11/16	0	0.00	13.3	11.90	11.95	-13.3	2,884	-0.46%
2023/11/15	0	0.00	10	11.90	11.90	-10	2,893	-0.35%
2023/11/13	0	0.00	6	11.72	11.75	-6	2,856	-0.21%
2023/11/10	6.2	11.78	0	0.00	11.70	6.2	2,931	0.21%
2023/11/09	1	11.70	0	0.00	11.80	1	2,940	0.03%
2023/11/07	2	11.75	6	11.75	11.75	-4	2,998	-0.13%
2023/11/06	1	11.70	0	0.00	11.80	1	3,026	0.03%
2023/11/03	2	11.68	5	11.63	11.70	-3	2,994	-0.10%
2023/11/02	22	11.66	0	0.00	11.60	22	3,001	0.73%
2023/11/01	6	11.65	0	0.00	11.65	6	3,014	0.20%
2023/10/30	2	11.50	0	0.00	11.60	2	3,116	0.06%
2023/10/24	2	11.60	0	0.00	11.60	2	3,426	0.06%
2023/10/23	0.2	11.55	0	0.00	11.50	0.2	3,535	0.00%
2023/10/20	1	11.50	1	11.50	11.60	0	3,605	0.00%
2023/10/19	1	11.55	3	11.65	11.65	-2	3,595	-0.06%
2023/10/16	0	0.00	2	11.73	11.80	-2	3,753	-0.05%
2023/10/11	0.1	11.60	30	11.71	11.80	-29.9	3,798	-0.79%
2023/10/06	0	0.00	5	11.56	11.60	-5	3,724	-0.13%
2023/10/05	1	11.50	0	0.00	11.55	1	3,776	0.03%
2023/10/04	14	11.40	0	0.00	11.40	14	3,819	0.37%
2023/10/03	0.2	11.55	0	0.00	11.50	0.2	3,884	0.01%
2023/10/02	2	11.55	0	0.00	11.55	2	4,008	0.05%
2023/09/27	2	11.55	0	0.00	11.60	2	4,262	0.05%
2023/09/26	1	11.50	51	11.65	11.65	-50	4,327	-1.16%
2023/09/25	2	11.58	0	0.00	11.55	2	4,403	0.05%
2023/09/22	1	11.55	0	0.00	11.50	1	4,477	0.02%
2023/09/20	3	11.77	0	0.00	11.70	3	4,633	0.06%
2023/09/19	16	11.80	1	11.75	11.80	15	4,794	0.31%
2023/09/15	0	0.00	45	11.80	11.80	-45	5,146	-0.87%
2023/09/14	2	11.80	2	11.80	11.85	0	5,338	0.00%
2023/09/13	3	11.77	0	0.00	11.80	3	5,545	0.05%
2023/09/12	5	11.76	3.6	11.79	11.80	1.5	5,751	0.03%
2023/09/11	12.1	11.78	21	11.68	11.80	-8.9	5,831	-0.15%
2023/09/08	36	11.51	0	0.00	11.55	36	5,841	0.62%
2023/09/07	5	11.50	0	0.00	11.45	5	5,921	0.08%
2023/09/05	0	0.00	5	11.60	11.55	-5	5,960	-0.08%
2023/09/04	2.5	11.58	1	11.60	11.60	1.5	5,996	0.03%
2023/09/01	3.2	11.61	0	0.00	11.60	3.2	6,034	0.05%
2023/08/30	0	0.00	10	11.60	11.65	-10	6,141	-0.16%
2023/08/29	0	0.00	9	11.60	11.60	-9	6,152	-0.15%
2023/08/28	2	11.55	0	0.00	11.60	2	6,167	0.03%
2023/08/24	11	11.55	0	0.00	11.55	11	6,256	0.18%
2023/08/23	1.2	11.55	0	0.00	11.55	1.2	6,233	0.02%
2023/08/22	0	0.00	12	11.57	11.55	-12	6,238	-0.19%
2023/08/18	6	11.34	4	11.43	11.40	2	6,279	0.03%
2023/08/17	3.2	11.40	0	0.00	11.35	3.2	6,243	0.05%
2023/08/16	23	11.35	1	11.45	11.45	22	6,214	0.35%
2023/08/14	23	11.51	2	11.60	11.50	21	6,250	0.34%
2023/08/11	0	0.00	12	11.73	11.75	-12	6,278	-0.19%
2023/08/10	1.1	11.75	12	11.77	11.80	-10.9	6,321	-0.17%
2023/08/09	1.7	11.64	0	0.00	11.65	1.7	6,289	0.03%
2023/08/08	0	0.00	5	11.65	11.65	-5	6,298	-0.08%
2023/08/07	1	11.60	0	0.00	11.65	1	6,324	0.02%
2023/08/04	0	0.00	2	11.65	11.60	-2	6,355	-0.03%
2023/08/02	13.2	11.68	0	0.00	11.65	13.2	6,358	0.21%
2023/08/01	0	0.00	1.8	11.85	11.90	-1.8	6,303	-0.03%
2023/07/31	1	11.85	3	11.93	11.85	-2	6,298	-0.03%
2023/07/28	2	11.88	31	11.90	11.90	-29	6,218	-0.47%
2023/07/27	8	11.69	0	0.00	11.75	8	6,101	0.13%
2023/07/26	6	11.72	0	0.00	11.75	6	5,995	0.10%
2023/07/24	30.3	11.63	1	11.70	11.55	29.3	5,845	0.50%
2023/07/21	0	0.00	1	11.70	11.65	-1	5,795	-0.02%
2023/07/20	10	11.60	0.1	11.60	11.60	9.9	5,676	0.17%
2023/07/19	2	11.55	1	11.55	11.50	1	5,625	0.02%
2023/07/17	0.4	11.60	0	0.00	11.65	0.4	5,572	0.01%
2023/07/13	0.6	11.59	4.5	11.59	11.55	-3.9	5,563	-0.07%
2023/07/12	0.6	11.60	11	11.56	11.55	-10.4	5,605	-0.19%
2023/07/11	2	11.58	11.9	11.60	11.60	-9.9	5,622	-0.18%
2023/07/10	0	0.00	8	11.52	11.55	-8	5,609	-0.14%
2023/07/07	22	11.25	3	11.45	11.45	19	5,511	0.34%
2023/07/06	4.4	11.36	15	11.40	11.35	-10.6	5,413	-0.20%
2023/07/05	48	11.81	1	11.90	11.80	47	5,247	0.90%
2023/07/04	3	11.88	0	0.00	11.85	3	5,129	0.06%
2023/07/03	0	0.00	10	11.94	11.90	-10	5,101	-0.20%
2023/06/30	9	11.98	26	11.90	11.90	-17	5,020	-0.34%
2023/06/29	3	11.85	13	11.90	11.95	-10	4,955	-0.20%
2023/06/28	3	11.83	0	0.00	11.90	3	4,905	0.06%
2023/06/27	0	0.00	2	11.95	11.90	-2	4,881	-0.04%
2023/06/26	3.2	11.94	8	11.88	11.95	-4.8	4,728	-0.10%
2023/06/21	0	0.00	26	11.77	11.80	-26	4,536	-0.57%
2023/06/20	12.1	11.70	16	11.76	11.80	-3.9	4,484	-0.09%
2023/06/19	45	11.70	39	11.71	11.75	6	4,307	0.14%
2023/06/16	16.2	11.56	25	11.63	11.50	-8.8	4,105	-0.22%
2023/06/15	1	11.65	40	11.60	11.70	-39	3,986	-0.98%
2023/06/14	8	11.57	2	11.60	11.65	6	4,072	0.15%
2023/06/13	14	11.45	17	11.42	11.45	-3	4,059	-0.07%
2023/06/12	9.2	11.40	2	11.40	11.40	7.2	4,048	0.18%
2023/06/09	2	11.40	0	0.00	11.40	2	4,115	0.05%
2023/06/08	0	0.00	19	11.36	11.35	-19	4,184	-0.45%
2023/06/07	23	11.37	0	0.00	11.35	23	4,263	0.54%
2023/06/05	20	11.30	0	0.00	11.30	20	4,331	0.46%
2023/06/02	1	11.25	0.1	11.30	11.30	0.9	4,357	0.02%
2023/06/01	4	11.25	1	11.25	11.25	3	4,459	0.07%
2023/05/31	4.2	11.25	0	0.00	11.20	4.2	4,996	0.08%
2023/05/30	2	11.30	0	0.00	11.30	2	4,932	0.04%
2023/05/29	10	11.30	0	0.00	11.35	10	4,951	0.20%
2023/05/26	3.2	11.30	0	0.00	11.30	3.2	4,974	0.06%
2023/05/25	2	11.28	0.2	11.30	11.25	1.8	5,050	0.04%
2023/05/24	3	11.32	0	0.00	11.35	3	5,076	0.06%
2023/05/23	2.5	11.35	0	0.00	11.40	2.5	5,079	0.05%
2023/05/22	2	11.40	1	11.40	11.35	1	5,120	0.02%
2023/05/19	4	11.35	0	0.00	11.40	4	5,098	0.08%
2023/05/18	18	11.35	13	11.31	11.35	5	5,051	0.10%
2023/05/17	1	11.30	15	11.29	11.35	-14	4,994	-0.28%
2023/05/11	1	11.20	0	0.00	11.20	1	4,974	0.02%
2023/05/10	1.2	11.25	4	11.25	11.25	-2.8	4,971	-0.06%
2023/05/09	1	11.20	9	11.24	11.20	-8	4,988	-0.16%
2023/05/08	0	0.00	3	11.20	11.20	-3	5,007	-0.06%
2023/05/02	4	11.21	7	11.20	11.20	-3	5,216	-0.06%
2023/04/28	0	0.00	12	11.20	11.20	-12	5,273	-0.23%
2023/04/26	0	0.00	5	11.06	11.10	-5	5,269	-0.09%
2023/04/25	4	11.09	0	0.00	11.10	4	5,282	0.08%
2023/04/24	0.2	11.10	0	0.00	11.15	0.2	5,292	0.00%
2023/04/21	3	11.10	0	0.00	11.10	3	5,392	0.06%
2023/04/20	5	11.14	0	0.00	11.15	5	5,441	0.09%
2023/04/17	0.2	11.20	2	11.20	11.15	-1.8	5,530	-0.03%
2023/04/13	1	11.20	30.4	11.25	11.20	-29.4	5,387	-0.55%
2023/04/11	0	0.00	1	11.25	11.30	-1	5,376	-0.02%
2023/04/10	0.2	11.30	4	11.21	11.20	-3.8	5,348	-0.07%
2023/04/07	0	0.00	1	11.20	11.20	-1	5,354	-0.02%
2023/03/31	2	11.10	0	0.00	11.10	2	5,302	0.04%
2023/03/29	1	11.00	0	0.00	11.05	1	5,346	0.02%
2023/03/28	0	0.00	2	11.10	11.10	-2	5,301	-0.04%
2023/03/24	2	11.15	3	11.10	11.10	-1	5,308	-0.02%
2023/03/23	5.2	11.10	0	0.00	11.15	5.2	5,260	0.10%
2023/03/22	0	0.00	1	11.20	11.20	-1	5,266	-0.02%
2023/03/21	0.6	11.10	0	0.00	11.10	0.6	5,257	0.01%
2023/03/20	1.1	11.00	0	0.00	11.00	1.1	5,255	0.02%
2023/03/16	11.2	10.91	1	10.90	10.90	10.2	5,028	0.20%
2023/03/15	6	11.02	35	11.00	11.05	-29	4,934	-0.59%
2023/03/14	21.5	11.08	0	0.00	11.05	21.5	4,897	0.44%
2023/03/13	16.7	11.12	3	11.12	11.20	13.7	4,810	0.28%
2023/03/10	1.4	11.28	0	0.00	11.25	1.4	4,712	0.03%
2023/03/07	2	11.35	0	0.00	11.40	2	4,714	0.04%
2023/03/06	6.4	11.30	10	11.30	11.40	-3.6	4,685	-0.08%
2023/03/03	96.4	11.33	57.6	11.32	11.35	38.8	4,602	0.84%
2023/03/02	5	11.75	0	0.00	11.80	5	4,096	0.12%
2023/03/01	3.2	11.75	5	11.80	11.80	-1.8	4,102	-0.04%
2023/02/24	0	0.00	0.1	11.80	11.85	-0.1	4,058	0.00%
2023/02/23	1.2	11.80	2	11.75	11.80	-0.9	4,051	-0.02%
2023/02/22	1.7	11.72	1	11.75	11.75	0.7	3,962	0.02%
2023/02/21	2.1	11.75	2	11.75	11.70	0.1	3,882	0.00%
2023/02/20	2	11.80	1	11.85	11.85	1	3,893	0.03%
2023/02/17	1.1	11.75	0	0.00	11.75	1.1	3,900	0.03%
2023/02/16	1	11.75	19	11.72	11.75	-18	3,957	-0.45%
2023/02/15	19	11.80	0.3	11.75	11.70	18.8	4,087	0.46%
2023/02/14	1	11.80	0	0.00	11.75	1	4,125	0.02%
2023/02/10	0.3	11.76	0	0.00	11.70	0.3	4,147	0.01%
2023/02/09	7.3	11.75	0	0.00	11.70	7.3	4,128	0.18%
2023/02/08	10	11.90	0	0.00	11.90	10	4,061	0.25%
2023/02/07	20	11.90	21	11.90	11.90	-1	4,048	-0.02%
2023/02/06	21.3	11.82	5	11.85	11.80	16.3	4,022	0.41%
2023/02/03	0.5	11.80	4	11.81	11.85	-3.5	4,023	-0.09%
2023/02/01	20	11.70	0	0.00	11.70	20	3,990	0.50%
2023/01/31	0	0.00	15	11.65	11.70	-15	3,984	-0.38%
2023/01/30	0.2	11.55	0	0.00	11.55	0.2	3,939	0.00%
2023/01/17	1	11.55	0	0.00	11.55	1	3,957	0.03%
2023/01/16	4	11.59	1.1	11.60	11.55	2.9	3,996	0.07%
2023/01/13	0	0.00	1	11.55	11.50	-1	4,076	-0.02%
2023/01/12	3	11.53	1	11.55	11.50	2	4,194	0.05%
2023/01/11	11	11.55	19	11.55	11.60	-8	4,310	-0.19%
2023/01/10	4.5	11.45	12	11.45	11.50	-7.5	4,402	-0.17%
2023/01/09	7.7	11.29	10.1	11.39	11.40	-2.4	4,479	-0.05%
2023/01/05	2.6	11.11	0	0.00	11.15	2.6	4,695	0.06%
2023/01/03	1	11.05	0.6	11.05	11.05	0.4	5,352	0.01%
2022/12/30	2	11.05	0	0.00	11.00	2	5,493	0.04%
2022/12/29	2	11.00	0	0.00	11.00	2	5,507	0.04%
2022/12/26	5.1	11.15	1	11.15	11.15	4.1	5,784	0.07%
2022/12/22	0.1	11.15	3	11.20	11.20	-2.9	6,105	-0.05%
2022/12/21	0.3	11.10	0	0.00	11.05	0.3	6,277	0.00%
2022/12/19	2.1	11.15	1	11.10	11.10	1.1	6,478	0.02%
2022/12/16	1	11.15	0	0.00	11.15	1	6,572	0.02%
2022/12/15	0	0.00	1	11.20	11.20	-1	6,661	-0.02%
2022/12/14	100	11.25	0	0.00	11.25	100	6,740	1.48%
2022/12/13	0	0.00	12.5	11.20	11.20	-12.5	6,777	-0.18%
2022/12/12	1.3	11.13	3	11.05	11.15	-1.7	6,797	-0.03%
2022/12/08	9.2	10.86	0	0.00	10.85	9.2	6,851	0.13%
2022/12/07	3	10.85	6	10.95	10.90	-3	6,900	-0.04%
2022/12/06	1	10.95	0	0.00	10.90	1	6,914	0.01%
2022/12/05	4	10.98	0	0.00	10.95	4	6,977	0.06%
2022/12/01	0	0.00	1	11.15	11.10	-1	7,255	-0.01%
2022/11/30	6.1	11.00	15	11.08	10.95	-8.9	7,409	-0.12%
2022/11/29	2	11.00	20	11.03	11.05	-18	7,628	-0.24%
2022/11/28	1	10.95	41	10.92	11.00	-40	7,829	-0.51%
2022/11/25	2	10.95	4	10.95	10.95	-2	8,013	-0.02%
2022/11/24	29	10.98	4	10.91	10.95	25	8,268	0.30%
2022/11/23	2	10.88	15	10.90	10.90	-13	8,398	-0.15%
2022/11/22	5	10.80	2	10.85	10.85	3	8,455	0.04%
2022/11/21	2	10.80	0	0.00	10.80	2	8,506	0.02%
2022/11/18	2.3	10.80	0	0.00	10.80	2.3	8,616	0.03%
2022/11/17	0	0.00	1	10.70	10.75	-1	8,691	-0.01%
2022/11/16	6	10.76	0.1	10.80	10.70	5.9	8,769	0.07%
2022/11/15	1	10.85	0	0.00	10.90	1	8,761	0.01%
2022/11/14	3	10.85	7	10.86	10.85	-4	8,780	-0.05%
2022/11/11	2.1	10.80	4	10.85	10.85	-1.9	8,757	-0.02%
2022/11/10	1.5	10.65	0	0.00	10.60	1.5	8,686	0.02%
2022/11/09	0.1	10.75	0	0.00	10.75	0.1	8,679	0.00%
2022/11/08	3	10.70	17	10.70	10.70	-14	8,723	-0.16%
2022/11/07	0.6	10.65	10	10.70	10.65	-9.4	8,786	-0.11%
2022/11/04	3	10.53	5	10.60	10.60	-2	8,914	-0.02%
2022/11/03	12.2	10.45	0	0.00	10.45	12.2	8,987	0.14%
2022/11/02	7	10.54	0	0.00	10.50	7	9,214	0.08%
2022/11/01	6.1	10.60	0	0.00	10.55	6.1	9,235	0.07%
2022/10/28	19.6	10.51	0	0.00	10.45	19.6	9,255	0.21%
2022/10/27	0.8	10.55	5	10.60	10.60	-4.2	9,245	-0.05%
2022/10/25	6	10.40	4	10.45	10.45	2	9,308	0.02%
2022/10/24	1	10.40	15	10.48	10.40	-14	9,236	-0.15%
2022/10/21	1	10.30	6	10.40	10.35	-5	9,229	-0.05%
2022/10/20	12	10.13	0	0.00	10.30	12	9,139	0.13%
2022/10/19	9	10.20	5	10.30	10.20	4	9,042	0.04%
2022/10/18	15.2	10.24	1	10.40	10.20	14.2	8,901	0.16%
2022/10/17	31.6	10.33	0	0.00	10.35	31.6	8,736	0.36%
2022/10/14	7.1	10.58	10	10.53	10.55	-2.9	8,631	-0.03%
2022/10/13	27.2	10.60	6	10.55	10.60	21.2	8,593	0.25%
2022/10/12	5	10.71	9	10.71	10.65	-4	8,390	-0.05%
2022/10/11	17.3	10.64	44	10.67	10.70	-26.7	8,215	-0.33%
2022/10/07	3.1	10.82	0	0.00	10.80	3.1	7,802	0.04%
2022/10/06	0.8	10.94	0.5	10.95	10.95	0.3	7,668	0.00%
2022/10/05	0.5	10.90	0	0.00	10.85	0.5	7,676	0.01%
2022/10/04	21.1	10.84	0	0.00	10.80	21.1	7,728	0.27%
2022/10/03	28	10.97	0	0.00	10.90	28	7,646	0.37%
2022/09/29	0	0.00	1	11.20	11.25	-1	7,372	-0.01%
2022/09/28	1	11.10	1	11.15	11.05	0	7,313	0.00%
2022/09/27	2	11.08	4	11.05	11.05	-2	7,115	-0.03%
2022/09/26	0.5	11.20	0	0.00	11.15	0.5	7,031	0.01%
2022/09/23	2	11.25	0	0.00	11.35	2	6,991	0.03%
2022/09/22	1	11.15	0	0.00	11.30	1	6,952	0.01%
2022/09/21	1	11.20	0	0.00	11.25	1	6,874	0.01%
2022/09/20	3	11.27	0	0.00	11.25	3	6,813	0.04%
2022/09/19	0	0.00	0.2	11.35	11.35	-0.2	6,789	0.00%
2022/09/14	0.7	11.40	0	0.00	11.30	0.7	6,829	0.01%
2022/09/13	0.6	11.43	0	0.00	11.45	0.6	6,832	0.01%
2022/09/12	12	11.40	10	11.45	11.45	2	6,891	0.03%
2022/09/07	32.9	11.23	0	0.00	11.15	32.9	6,848	0.48%
2022/09/06	4	11.53	0	0.00	11.55	4	6,685	0.06%
2022/09/05	1.5	12.18	3	12.20	12.30	-1.5	6,455	-0.02%
2022/09/02	3.1	12.20	0	0.00	12.15	3.1	6,157	0.05%
2022/09/01	1	12.20	18	12.20	12.15	-17	5,955	-0.29%
2022/08/31	12	12.16	17	12.24	12.30	-5	5,725	-0.09%
2022/08/30	4	11.96	5	12.05	12.05	-1	5,436	-0.02%
2022/08/29	1	11.80	0	0.00	11.90	1	5,280	0.02%
2022/08/26	7	11.95	0	0.00	11.95	7	5,179	0.14%
2022/08/25	7	11.95	3	11.95	11.95	4	5,123	0.08%
2022/08/24	0.8	12.00	41	11.95	11.95	-40.2	5,008	-0.80%
2022/08/23	2.6	11.85	10	11.85	11.85	-7.4	4,956	-0.15%
2022/08/22	40	11.90	0	0.00	11.90	40	4,913	0.81%
2022/08/19	0	0.00	10	11.90	11.95	-10	4,922	-0.20%
2022/08/17	1	11.80	2	11.80	11.80	-1	4,851	-0.02%
2022/08/15	1	11.75	0	0.00	11.80	1	4,773	0.02%
2022/08/12	0	0.00	4	11.88	11.85	-4	4,716	-0.08%
2022/08/11	4	11.89	12.1	11.84	11.85	-8.1	4,649	-0.17%
2022/08/10	0.8	11.73	6	11.68	11.70	-5.2	4,554	-0.11%
2022/08/09	0.1	11.65	15	11.68	11.70	-14.9	4,508	-0.33%
2022/08/08	0	0.00	5	11.35	11.35	-5	4,357	-0.11%
2022/08/05	0.5	11.35	6	11.35	11.40	-5.5	4,371	-0.13%
2022/08/04	1	11.20	0	0.00	11.25	1	4,442	0.02%
2022/08/03	15	11.24	0	0.00	11.25	15	4,393	0.34%
2022/08/02	5	11.28	0	0.00	11.25	5	4,492	0.11%
2022/08/01	2	11.35	0	0.00	11.40	2	4,488	0.04%
2022/07/29	5	11.40	0	0.00	11.30	5	4,558	0.11%
2022/07/28	12	11.36	10	11.35	11.40	2	4,621	0.04%
2022/07/27	1	11.25	10	11.25	11.25	-9	4,595	-0.20%
2022/07/26	1	11.15	27	11.15	11.20	-26	4,611	-0.56%
2022/07/25	3.5	11.16	1.1	11.15	11.15	2.4	4,590	0.05%
2022/07/22	9	11.03	0	0.00	11.05	9	4,634	0.19%
2022/07/21	15	10.95	0	0.00	10.95	15	4,677	0.32%
2022/07/20	2.2	10.99	2	11.10	10.95	0.2	4,673	0.00%
2022/07/18	2	10.93	2.1	10.90	10.95	-0.1	4,718	0.00%
2022/07/15	1.1	10.90	0	0.00	10.85	1.1	4,707	0.02%
2022/07/14	2.6	10.94	0	0.00	10.90	2.6	4,717	0.06%
2022/07/13	0	0.00	10	10.95	11.00	-10	4,765	-0.21%
2022/07/12	23.3	10.87	0	0.00	10.85	23.3	4,871	0.48%
2022/07/11	0.5	11.10	0	0.00	11.05	0.5	4,801	0.01%
2022/07/08	0.2	11.20	0	0.00	11.10	0.2	4,917	0.00%
2022/07/06	10	11.10	80	11.15	11.10	-70	5,082	-1.38%
2022/07/05	1.3	11.27	10	11.30	11.30	-8.7	5,267	-0.16%
2022/07/04	11.1	11.10	0	0.00	11.20	11.1	5,372	0.21%
2022/07/01	10.7	11.26	0	0.00	11.20	10.7	5,620	0.19%
2022/06/30	2.1	11.35	0	0.00	11.25	2.1	5,730	0.04%
2022/06/29	11	11.40	0	0.00	11.45	11	5,787	0.19%
2022/06/28	1	11.50	1	11.50	11.45	0	5,858	0.00%
2022/06/24	0	0.00	10	11.55	11.60	-10	5,900	-0.17%
2022/06/23	10.2	11.40	13	11.52	11.50	-2.9	5,916	-0.05%
2022/06/22	12	11.41	0	0.00	11.45	12	6,069	0.20%
2022/06/21	0	0.00	20	11.48	11.45	-20	6,133	-0.33%
2022/06/20	12	11.26	10.2	11.30	11.20	1.8	6,437	0.03%
2022/06/17	11	11.40	0	0.00	11.40	11	6,461	0.17%
2022/06/16	11	11.55	10	11.70	11.50	1	6,553	0.02%
2022/06/15	0	0.00	10	11.55	11.45	-10	6,658	-0.15%
2022/06/13	0.2	11.45	0	0.00	11.45	0.2	6,712	0.00%
2022/06/10	10.3	11.40	0	0.00	11.45	10.3	6,675	0.15%
2022/06/09	4	11.50	0	0.00	11.50	4	6,701	0.06%
2022/06/06	0.5	11.65	0	0.00	11.65	0.5	6,863	0.01%
2022/06/01	10	11.55	0	0.00	11.50	10	7,130	0.14%
2022/05/31	2	11.60	0	0.00	11.60	2	7,150	0.03%
2022/05/30	0	0.00	12	11.70	11.75	-12	7,130	-0.17%
2022/05/27	1	11.60	0	0.00	11.60	1	7,101	0.01%
2022/05/25	2	11.48	0.1	11.50	11.45	1.9	7,182	0.03%
2022/05/23	0.7	11.50	7	11.60	11.55	-6.3	7,294	-0.09%
2022/05/20	0	0.00	3	11.55	11.55	-3	7,410	-0.04%
2022/05/19	21	11.42	0	0.00	11.35	21	7,435	0.28%
2022/05/18	2	11.55	10	11.70	11.65	-8	7,454	-0.11%
2022/05/17	0	0.00	13	11.54	11.50	-13	7,502	-0.17%
2022/05/16	11.1	11.26	20	11.40	11.45	-8.9	7,479	-0.12%
2022/05/13	0	0.00	10	11.25	11.35	-10	7,429	-0.13%
2022/05/12	29	11.19	0	0.00	11.10	29	7,441	0.39%
2022/05/10	16.2	11.30	20	11.41	11.45	-3.8	7,398	-0.05%
2022/05/09	22.3	11.48	6	11.42	11.40	16.3	7,347	0.22%
2022/05/06	11	11.70	0	0.00	11.75	11	7,322	0.15%
2022/05/05	13.5	11.86	0	0.00	11.90	13.5	7,345	0.18%
2022/05/04	2	11.95	0	0.00	11.95	2	7,293	0.03%
2022/05/03	0.3	11.95	3.5	11.93	11.95	-3.2	7,335	-0.04%
2022/04/29	0	0.00	1	11.95	12.00	-1	7,341	-0.01%
2022/04/28	1	11.90	5	11.95	11.90	-4	7,375	-0.05%
2022/04/27	0	12.00	4	12.00	12.00	-4	7,339	-0.05%
2022/04/25	1.2	12.30	51	12.11	12.05	-49.8	7,316	-0.68%
2022/04/22	40	12.35	0	0.00	12.35	40	7,299	0.55%
2022/04/21	0	0.00	3	12.20	12.15	-3	7,379	-0.04%
2022/04/20	1.1	12.20	0	0.00	12.25	1.1	7,646	0.01%
2022/04/19	0	0.00	3	12.20	12.20	-3	7,799	-0.04%
2022/04/18	4.1	11.95	0	0.00	12.05	4.1	7,983	0.05%
2022/04/15	6.1	12.32	2	12.35	12.30	4.1	7,910	0.05%
2022/04/14	0.1	12.40	0	0.00	12.40	0.1	7,929	0.00%
2022/04/13	0	0.00	14	12.63	12.70	-14	7,802	-0.18%
2022/04/12	85.1	12.63	29	12.59	12.60	56.1	7,714	0.73%
2022/04/11	33.6	12.85	75.5	13.00	12.90	-41.9	7,554	-0.56%
2022/04/08	15	12.90	5	12.74	12.85	10	7,351	0.14%
2022/04/07	6.6	12.77	11	12.73	12.60	-4.5	7,229	-0.06%
2022/04/06	12.6	12.71	3	12.53	12.75	9.6	6,986	0.14%
2022/04/01	6	12.24	3.8	12.30	12.30	2.2	6,832	0.03%
2022/03/31	6	12.17	13.7	12.12	12.20	-7.7	6,711	-0.11%
2022/03/25	12.3	11.84	0	0.00	11.85	12.3	6,422	0.19%
2022/03/24	11	12.00	12	12.05	12.05	-1	6,188	-0.02%
2022/03/23	5	12.03	1	12.00	12.05	4	6,111	0.07%
2022/03/22	5	11.70	1	11.70	11.75	4	5,720	0.07%
2022/03/21	15.1	11.60	1	11.65	11.60	14.1	5,579	0.25%
2022/03/18	0	0.00	3	11.55	11.55	-3	5,453	-0.06%
2022/03/15	1.2	11.20	0	0.00	11.25	1.2	5,152	0.02%
2022/03/14	1	11.20	0	0.00	11.20	1	5,152	0.02%
2022/03/11	0.1	11.15	0	0.00	11.10	0.1	5,118	0.00%
2022/03/10	0.2	11.08	0	0.00	11.15	0.2	5,110	0.00%
2022/03/09	0	0.00	1	11.00	11.05	-1	5,048	-0.02%
2022/03/08	3.2	10.90	5	10.95	10.90	-1.8	4,997	-0.04%
2022/03/07	18.8	11.03	32	11.05	11.00	-13.2	4,976	-0.26%
2022/03/04	5	11.26	0	0.00	11.25	5	4,844	0.10%
2022/03/03	1	11.15	0	0.00	11.20	1	4,837	0.02%
2022/03/01	0	0.00	15.9	11.22	11.30	-15.9	4,953	-0.32%
2022/02/25	2.3	11.14	0	0.00	11.10	2.3	4,937	0.05%
2022/02/24	6.2	11.16	0	0.00	11.15	6.2	4,940	0.13%
2022/02/21	1.1	11.51	3	11.53	11.50	-1.9	4,847	-0.04%
2022/02/18	0	0.00	5	11.51	11.55	-5	4,897	-0.10%
2022/02/17	6	11.48	7	11.50	11.45	-1	4,878	-0.02%
2022/02/16	0	0.00	20	11.40	11.45	-20	4,823	-0.41%
2022/02/14	11	11.30	0	0.00	11.30	11	4,755	0.23%
2022/02/11	4	11.38	10	11.35	11.45	-6	4,674	-0.13%
2022/02/10	61.3	11.33	0	0.00	11.35	61.3	4,625	1.32%
2022/02/09	0	0.00	11	11.35	11.35	-11	4,607	-0.24%
2022/02/08	1.3	11.22	1	11.25	11.35	0.3	4,563	0.01%
2022/02/07	0.2	11.10	3	11.20	11.20	-2.8	4,471	-0.06%
2022/01/26	2	10.98	0	0.00	10.95	2	4,367	0.05%
2022/01/25	1	10.90	0	0.00	10.90	1	4,339	0.02%
2022/01/21	2	11.08	0	0.00	11.05	2	4,235	0.05%
2022/01/20	1	11.20	0	0.00	11.20	1	4,167	0.02%
2022/01/18	0	0.00	22	11.15	11.20	-22	4,116	-0.53%
2022/01/14	9.1	11.30	1	11.25	11.25	8.1	4,037	0.20%
2022/01/13	1	11.35	23.8	11.35	11.45	-22.8	4,018	-0.57%
2022/01/12	10	11.25	4	11.15	11.20	6	3,733	0.16%
2022/01/11	0.9	10.95	3.1	11.03	11.05	-2.2	3,550	-0.06%
2022/01/10	0.2	10.85	0.2	10.95	11.00	0	3,319	0.00%
2022/01/07	0.2	10.90	20.1	10.85	10.90	-19.9	3,278	-0.61%
2022/01/06	0	0.00	14.1	10.80	10.85	-14.1	3,200	-0.44%
2022/01/05	0.1	10.75	0.1	10.80	10.80	0	3,192	0.00%
2022/01/04	3	10.80	0	10.80	10.80	3	3,258	0.09%
2022/01/03	1	10.80	0	0.00	10.80	1	3,254	0.03%
2021/12/30	1	10.80	0	0.00	10.75	1	3,235	0.03%
2021/12/29	2	10.80	1.4	10.84	10.85	0.6	3,244	0.02%
2021/12/27	0	0.00	0.2	10.75	10.70	-0.2	3,174	-0.01%
2021/12/24	1	10.75	0	0.00	10.70	1	3,239	0.03%
2021/12/23	0	0.00	0	10.70	10.70	0	3,192	0.00%
2021/12/20	0	10.50	0	0.00	10.55	0	3,162	0.00%
2021/12/16	1	10.55	0	0.00	10.50	1	3,199	0.03%
2021/12/14	2	10.55	0	0.00	10.50	2	3,801	0.05%
2021/12/13	2	10.70	1	10.65	10.60	1	4,010	0.02%
2021/12/10	0.2	10.60	0	0.00	10.65	0.2	4,143	0.00%
2021/12/09	1	10.65	0	0.00	10.65	1	4,227	0.02%
2021/12/07	0.2	10.55	18	10.55	10.55	-17.8	4,364	-0.41%
2021/12/02	6	10.43	0	0.00	10.45	6	4,479	0.13%
2021/12/01	1	10.45	0	0.00	10.50	1	4,474	0.02%
2021/11/30	13	10.50	0	0.00	10.50	13	4,400	0.30%
2021/11/26	2	10.55	0	0.00	10.55	2	4,501	0.04%
2021/11/25	7.1	10.60	0	0.00	10.60	7.1	4,550	0.16%
2021/11/24	5	10.65	0	0.00	10.70	5	4,514	0.11%
2021/11/22	0	0.00	10	10.75	10.80	-10	4,488	-0.22%
2021/11/19	6	10.75	6.2	10.80	10.75	-0.2	4,467	0.00%
2021/11/18	15	10.78	2	10.80	10.85	13	4,435	0.29%
2021/11/17	5	10.70	0	0.00	10.75	5	4,351	0.11%
2021/11/16	3	10.60	0	0.00	10.60	3	4,277	0.07%
2021/11/15	10	10.50	0	0.00	10.60	10	4,291	0.23%
2021/11/11	1	10.50	0	0.00	10.50	1	4,287	0.02%
2021/11/10	0.2	10.50	1	10.55	10.55	-0.8	4,330	-0.02%
2021/11/09	1	10.50	0	0.00	10.50	1	4,364	0.02%
2021/11/08	0	0.00	2	10.50	10.55	-2	4,360	-0.05%
2021/11/05	3	10.47	0.5	10.50	10.50	2.5	4,401	0.06%
2021/11/04	0.1	10.50	0.5	10.50	10.45	-0.4	4,422	-0.01%
2021/10/29	2.4	10.46	0	0.00	10.45	2.4	4,432	0.05%
2021/10/28	8	10.50	0	0.00	10.50	8	4,429	0.18%
2021/10/27	0	0.00	0.2	10.55	10.55	-0.2	4,431	0.00%
2021/10/26	0	0.00	1	10.55	10.55	-1	4,420	-0.02%
2021/10/25	4	10.50	0	0.00	10.50	4	4,462	0.09%
2021/10/22	3	10.50	0	0.00	10.50	3	4,499	0.07%
2021/10/21	1	10.50	1	10.50	10.55	0	4,475	0.00%
2021/10/20	0	0.00	10	10.45	10.50	-10	4,352	-0.23%
2021/10/15	2	10.40	0	0.00	10.40	2	4,508	0.04%
2021/10/14	0.2	10.45	0	0.00	10.40	0.2	4,515	0.00%
2021/10/13	4	10.40	0	0.00	10.40	4	4,533	0.09%
2021/10/12	0.2	10.50	0	0.00	10.45	0.2	4,558	0.00%
2021/10/08	0.3	10.50	0	0.00	10.50	0.3	4,519	0.01%
2021/10/07	0	0.00	10	10.45	10.45	-10	4,538	-0.22%
2021/10/06	5	10.40	0	0.00	10.45	5	4,582	0.11%
2021/10/05	1.1	10.36	0	0.00	10.35	1.1	4,568	0.02%
2021/10/04	1	10.40	0	0.00	10.40	1	4,576	0.02%
2021/10/01	4	10.39	0	0.00	10.35	4	4,576	0.09%
2021/09/29	1	10.45	0	0.00	10.40	1	4,526	0.02%
2021/09/28	0.2	10.50	0	0.00	10.50	0.2	4,493	0.00%
2021/09/27	1	10.50	12	10.50	10.45	-11	4,502	-0.24%
2021/09/24	5	10.50	0.3	10.60	10.50	4.7	4,478	0.11%
2021/09/23	10	10.45	0	0.00	10.45	10	4,451	0.22%
2021/09/22	11.2	10.33	0	0.00	10.35	11.2	4,448	0.25%
2021/09/17	22.1	10.51	0	0.00	10.50	22.1	4,319	0.51%
2021/09/16	0.1	11.10	0	0.00	11.10	0.1	3,865	0.00%
2021/09/15	10	11.10	0	0.00	11.05	10	3,659	0.27%
2021/09/13	0.1	11.05	0	0.00	11.10	0.1	3,454	0.00%
2021/09/10	0.2	11.10	0	0.00	11.00	0.2	3,387	0.01%
2021/09/08	3	11.02	0	0.00	11.00	3	3,340	0.09%
2021/09/06	0.2	11.10	3	11.05	11.00	-2.8	3,288	-0.09%
2021/09/03	0	0.00	5	11.05	11.10	-5	3,281	-0.15%
2021/09/02	15	11.03	40	11.00	10.95	-25	3,259	-0.77%
2021/09/01	0	0.00	28	11.10	11.10	-28	3,198	-0.88%
2021/08/31	2	11.00	13	11.00	11.00	-11	3,103	-0.35%
2021/08/30	7	10.91	2	10.95	10.95	5	3,057	0.16%
2021/08/27	0	0.00	4	10.80	10.85	-4	2,979	-0.13%
2021/08/18	0	0.00	3	10.70	10.70	-3	3,010	-0.10%
2021/08/13	0	0.00	1.6	10.70	10.70	-1.6	2,989	-0.05%
2021/08/05	0	0.00	1.5	10.77	10.75	-1.5	3,403	-0.05%
2021/07/30	0.5	10.75	0	0.00	10.75	0.5	4,176	0.01%
2021/07/09	5	10.60	1	10.60	10.60	4	5,130	0.08%
2021/06/24	1	10.55	0	0.00	10.55	1	5,636	0.02%
2021/06/23	0	0.00	14.1	10.55	10.60	-14.1	5,656	-0.25%
2021/06/22	1	10.45	0	0.00	10.50	1	5,653	0.02%
2021/06/21	4	10.46	0	0.00	10.45	4	5,646	0.07%
2021/06/16	10	10.50	2	10.53	10.55	8	5,810	0.14%
2021/06/15	3	10.55	0	0.00	10.50	3	5,776	0.05%
2021/06/10	0	0.00	0.4	10.55	10.60	-0.4	5,821	-0.01%
2021/06/07	1	10.55	0	0.00	10.50	1	5,865	0.02%
2021/06/02	5	10.60	0	0.00	10.65	5	5,933	0.08%
2021/06/01	0	0.00	0.2	10.55	10.60	-0.2	5,899	0.00%
2021/05/31	2	10.45	0	0.00	10.50	2	5,922	0.03%
2021/05/28	10	10.50	1	10.50	10.55	9	5,934	0.15%
2021/05/21	2	10.40	2	10.40	10.45	0	5,905	0.00%
2021/05/20	1	10.30	0	0.00	10.30	1	5,893	0.02%
2021/05/19	5	10.40	0	0.00	10.40	5	5,813	0.09%
2021/05/18	1	10.40	0	0.00	10.45	1	5,756	0.02%
2021/05/17	0	0.00	7	10.25	10.30	-7	5,726	-0.12%
2021/05/14	0	0.00	10	10.55	10.60	-10	5,562	-0.18%
2021/05/13	3	10.47	14	10.50	10.50	-11	5,485	-0.20%
2021/05/12	15.1	10.60	47.4	10.55	10.50	-32.3	5,344	-0.60%
2021/05/11	1	10.85	2	10.85	10.95	-1	4,970	-0.02%
2021/05/10	0	0.00	23	11.14	11.15	-23	4,833	-0.48%
2021/05/07	0	0.00	0.2	11.00	11.00	-0.2	4,677	0.00%
2021/05/06	1	10.90	0	0.00	10.90	1	4,615	0.02%
2021/05/03	2	11.00	0	0.00	11.00	2	4,422	0.05%
2021/04/29	0	0.00	5	11.15	11.15	-5	4,323	-0.12%
2021/04/28	0	0.00	10	11.15	11.15	-10	4,273	-0.23%
2021/04/27	0	0.00	5	11.10	11.10	-5	4,294	-0.12%
2021/04/26	0.1	11.05	8.7	11.06	11.05	-8.6	4,237	-0.20%
2021/04/22	31	11.00	25	10.99	10.95	6	4,098	0.15%
2021/04/21	1	10.95	5	10.95	10.95	-4	3,993	-0.10%
2021/04/20	11	11.00	15	10.99	11.00	-4	3,957	-0.10%
2021/04/19	2	10.95	3.5	11.01	11.05	-1.5	3,938	-0.04%
2021/04/16	0	0.00	2	10.75	10.80	-2	3,654	-0.05%
2021/04/15	2	10.70	1	10.70	10.75	1	3,673	0.03%
2021/04/14	1.1	10.65	0	0.00	10.65	1.1	3,608	0.03%
2021/04/13	0	0.00	15	10.70	10.70	-15	3,586	-0.42%
2021/04/12	4.1	10.65	1	10.65	10.65	3.1	3,512	0.09%
2021/04/08	0	0.00	0.2	10.65	10.65	-0.2	3,398	-0.01%
2021/04/07	1	10.65	0	0.00	10.65	1	3,439	0.03%
2021/04/06	3	10.70	0	0.00	10.65	3	3,406	0.09%
2021/03/31	1	10.70	0	0.00	10.70	1	3,363	0.03%
2021/03/30	3	10.70	45.4	10.70	10.75	-42.4	3,336	-1.27%
2021/03/29	3.2	10.75	0	0.00	10.75	3.2	3,300	0.10%
2021/03/26	1	10.75	0	0.00	10.85	1	3,213	0.03%
2021/03/24	0	0.00	2	10.68	10.70	-2	3,194	-0.06%
2021/03/23	0	0.00	100.2	10.65	10.65	-100.2	3,181	-3.15%
2021/03/22	4	10.58	0	0.00	10.65	4	3,210	0.12%
2021/03/19	35	10.52	0	0.00	10.50	35	3,151	1.11%
2021/03/17	4	10.83	0	0.00	10.75	4	2,998	0.13%
2021/03/16	21	10.80	0	0.00	10.85	21	2,991	0.70%
2021/03/12	0	0.00	0.4	10.80	10.80	-0.4	2,980	-0.01%
2021/03/04	1	10.65	0	0.00	10.70	1	2,926	0.03%
2021/03/03	0	0.00	0.8	10.70	10.70	-0.8	2,927	-0.03%
2021/03/02	1.6	10.61	0	0.00	10.60	1.6	2,913	0.05%
2021/02/26	3.2	10.56	0	0.00	10.65	3.2	2,909	0.11%
2021/02/25	5	10.70	25.5	10.70	10.75	-20.5	2,880	-0.71%
2021/02/24	2	10.63	5	10.63	10.65	-3	2,863	-0.10%
2021/02/23	100.5	10.60	0.2	10.60	10.60	100.3	2,836	3.54%
2021/02/22	5	10.50	0.2	10.50	10.55	4.8	2,801	0.17%
2021/02/19	15	10.41	0	0.00	10.45	15	2,789	0.54%
2021/02/18	3	10.45	0	0.00	10.50	3	2,813	0.11%
2021/02/17	8	10.40	0	0.00	10.45	8	2,812	0.28%
2021/02/03	1	10.35	0	0.00	10.35	1	2,804	0.04%
2021/02/01	6	10.33	0	0.00	10.35	6	2,850	0.21%
2021/01/29	1	10.20	0	0.00	10.25	1	2,842	0.04%
2021/01/28	3	10.25	0	0.00	10.25	3	2,815	0.11%
2021/01/27	1.4	10.35	0	0.00	10.30	1.4	2,768	0.05%
2021/01/26	1	10.30	1	10.30	10.30	0	2,753	0.00%
2021/01/25	0	0.00	0.3	10.35	10.40	-0.3	2,756	-0.01%
2021/01/22	3.6	10.33	0	0.00	10.30	3.6	2,777	0.13%
2021/01/21	4	10.40	0	0.00	10.35	4	2,743	0.15%
2021/01/20	13.4	10.46	2	10.50	10.35	11.4	2,732	0.42%
2021/01/19	0	0.00	4	10.60	10.60	-4	2,641	-0.15%
2021/01/18	9	10.53	20	10.50	10.55	-11	2,636	-0.42%
2021/01/15	4	10.60	0	0.00	10.55	4	2,632	0.15%
2021/01/12	1	10.70	0	0.00	10.65	1	2,642	0.04%
2021/01/08	0	0.00	1	10.75	10.85	-1	2,587	-0.04%
2021/01/04	20	10.75	0	0.00	10.80	20	2,519	0.79%
2020/12/31	0	0.00	3.4	10.84	10.85	-3.4	2,495	-0.13%
2020/12/30	0	0.00	21	10.85	10.85	-21	2,474	-0.85%
2020/12/29	0.3	10.65	0	0.00	10.70	0.3	2,415	0.01%
2020/12/28	1	10.70	0	0.00	10.70	1	2,412	0.04%
2020/12/25	0	0.00	2.3	10.70	10.70	-2.3	2,378	-0.10%
2020/12/17	0	0.00	2	10.60	10.65	-2	2,465	-0.08%
2020/12/16	0	0.00	0.1	10.70	10.70	-0.1	2,497	0.00%
2020/12/14	10	10.65	8.1	10.69	10.60	1.9	2,555	0.08%
2020/12/11	1	10.65	0	0.00	10.70	1	2,559	0.04%
2020/12/10	1	10.60	9	10.57	10.60	-8	2,543	-0.31%
2020/12/09	2	10.55	1	10.55	10.55	1	2,537	0.04%
2020/12/08	10	10.55	3.1	10.65	10.60	6.9	2,526	0.27%
2020/12/07	0	0.00	0	10.75	10.75	0	2,462	0.00%
2020/12/03	4	10.66	0	0.00	10.65	4	2,457	0.16%
2020/12/01	5	10.75	0	0.00	10.70	5	2,509	0.20%
2020/11/30	1	10.75	0	0.00	10.70	1	2,567	0.04%
2020/11/26	1	10.75	0	0.00	10.85	1	2,909	0.03%
2020/11/24	6	10.80	0	0.00	10.85	6	3,201	0.19%
2020/11/19	0	0.00	11	10.75	10.80	-11	3,459	-0.32%
2020/11/17	1	10.65	0	0.00	10.75	1	3,529	0.03%
2020/11/13	1	10.55	0	0.00	10.60	1	3,679	0.03%
2020/11/12	2	10.60	0	0.00	10.60	2	3,739	0.05%
2020/11/09	10	10.45	0	0.00	10.45	10	3,681	0.27%
2020/11/05	1	10.40	0	0.00	10.40	1	3,700	0.03%
2020/11/03	0.1	10.40	0	0.00	10.40	0.1	3,771	0.00%
2020/10/30	1	10.30	0	0.00	10.35	1	3,794	0.03%
2020/10/29	0	0.00	1	10.30	10.30	-1	3,763	-0.03%
2020/10/27	1	10.40	0	0.00	10.35	1	3,816	0.03%
2020/10/23	0	0.00	0.1	10.50	10.50	-0.1	3,878	0.00%
2020/10/22	0	0.00	4	10.50	10.50	-4	3,884	-0.10%
2020/10/21	3	10.42	0	0.00	10.45	3	3,882	0.08%
2020/10/16	0	0.00	1	10.25	10.25	-1	3,884	-0.03%
2020/10/15	0.1	10.30	0	0.00	10.25	0.1	3,946	0.00%
2020/10/14	1	10.25	0	0.00	10.25	1	3,948	0.03%
2020/10/08	1	10.25	0	0.00	10.30	1	3,996	0.03%
2020/10/07	0	0.00	0	10.35	10.25	0	3,997	0.00%
2020/09/29	0	0.00	9.1	10.25	10.25	-9.1	4,061	-0.22%
2020/09/28	3	10.30	0	0.00	10.25	3	4,083	0.07%
2020/09/24	2	10.10	0.3	10.15	10.05	1.7	4,118	0.04%
2020/09/17	2	10.40	0	0.00	10.30	2	3,904	0.05%
2020/09/15	15.1	10.35	0	0.00	10.40	15.1	3,872	0.39%
2020/09/11	1	10.30	0	0.00	10.35	1	3,937	0.03%
2020/09/10	0	0.00	4	10.35	10.35	-4	3,947	-0.10%
2020/09/09	2	10.25	0	0.00	10.25	2	3,951	0.05%
2020/09/08	1	10.35	1	10.30	10.30	0	3,967	0.00%
2020/09/07	2	10.35	5	10.30	10.35	-3	3,982	-0.08%
2020/09/04	14	10.29	0	0.00	10.25	14	4,029	0.35%
2020/09/03	54	10.35	2	10.35	10.35	52	3,990	1.30%
2020/09/02	9	10.46	0	0.00	10.45	9	3,936	0.23%
2020/09/01	53.5	10.50	0	0.00	10.55	53.5	3,853	1.39%
2020/08/31	8	11.20	30	11.20	11.20	-22	3,591	-0.61%
2020/08/28	12	11.24	0	0.00	11.25	12	3,446	0.35%
2020/08/26	3	11.25	7	11.25	11.25	-4	3,333	-0.12%
2020/08/21	1.1	11.25	0	0.00	11.25	1.1	3,183	0.03%
2020/08/20	1	11.15	0	0.00	11.15	1	3,154	0.03%
2020/08/19	0	0.00	15	11.35	11.35	-15	3,039	-0.49%
2020/08/14	22	11.30	51	11.30	11.30	-29	2,935	-0.99%
2020/08/13	0	0.00	20	11.30	11.30	-20	2,935	-0.68%
2020/08/12	2.1	11.30	21	11.30	11.25	-18.9	2,936	-0.64%
2020/08/11	0	0.00	20	11.30	11.30	-20	2,925	-0.68%
2020/08/10	0	0.00	20	11.30	11.30	-20	2,923	-0.68%
2020/08/07	1	11.30	0	0.00	11.25	1	2,919	0.03%
2020/08/06	7	11.20	0	0.00	11.20	7	2,875	0.24%
2020/08/04	1	11.10	0	0.00	11.05	1	2,877	0.03%
2020/08/03	1	11.05	0	0.00	11.05	1	2,868	0.03%
2020/07/31	11	11.00	0	0.00	11.00	11	2,852	0.39%
2020/07/30	3	11.00	0	0.00	11.05	3	2,815	0.11%
2020/07/29	42	11.10	0	0.00	11.10	42	2,798	1.50%
2020/07/28	52	11.00	0	0.00	11.00	52	2,791	1.86%
2020/07/27	10	11.15	0	0.00	11.05	10	2,829	0.35%
2020/07/24	5	11.22	0	0.00	11.20	5	2,839	0.18%
2020/07/23	1	11.30	0	0.00	11.30	1	2,834	0.04%
2020/07/22	0	0.00	0	11.35	11.40	0	2,818	0.00%
2020/07/21	0	0.00	10	11.45	11.30	-10	2,819	-0.35%
2020/07/20	1	11.20	0	0.00	11.25	1	2,769	0.04%
2020/07/17	20	11.31	0	0.00	11.25	20	2,791	0.72%
2020/07/16	45	11.22	0	0.00	11.30	45	2,838	1.59%
2020/07/15	0	0.00	10	11.20	11.25	-10	2,845	-0.35%
2020/07/14	0	0.00	1	11.20	11.25	-1	2,877	-0.03%
2020/07/13	3	11.23	0	0.00	11.25	3	2,896	0.10%
2020/07/10	13	11.13	0	0.00	11.15	13	2,969	0.44%
2020/07/09	1	11.25	0	0.00	11.20	1	2,984	0.03%
2020/07/08	0	0.00	4	11.25	11.25	-4	3,090	-0.13%
2020/07/06	0	0.00	4	11.25	11.25	-4	3,152	-0.13%
2020/07/02	2	11.15	0	0.00	11.15	2	3,195	0.06%
2020/07/01	0	0.00	0	11.15	11.15	0	3,240	0.00%
2020/06/29	1	11.05	0.3	11.05	11.10	0.7	3,257	0.02%
2020/06/22	1	11.10	0	0.00	11.15	1	3,382	0.03%
2020/06/19	0	0.00	1	11.10	11.00	-1	3,492	-0.03%
2020/06/17	0	0.00	2	11.10	11.20	-2	3,518	-0.06%
2020/06/16	0	0.00	15.6	11.15	11.15	-15.6	3,621	-0.43%
2020/06/15	2	10.95	0	0.00	11.00	2	3,836	0.05%
2020/06/12	15	10.87	0	0.00	11.00	15	3,913	0.38%
2020/06/11	7	11.11	0	0.00	11.05	7	3,990	0.18%
2020/06/10	13	11.20	0.6	11.25	11.25	12.4	4,145	0.30%
2020/06/09	0	0.00	6	11.16	11.15	-6	4,419	-0.14%
2020/06/08	0.6	11.10	5	11.15	11.10	-4.4	4,567	-0.10%
2020/06/05	1	11.10	0	0.00	11.10	1	4,574	0.02%
2020/06/04	0	0.00	4	11.05	11.05	-4	4,678	-0.09%
2020/06/03	3.3	10.96	5	10.95	11.05	-1.7	4,760	-0.04%
2020/06/02	0	0.00	13	10.85	10.85	-13	4,699	-0.28%
2020/05/29	2	10.60	0	0.00	10.60	2	4,624	0.04%
2020/05/28	2	10.70	0	0.00	10.65	2	4,590	0.04%
2020/05/26	1	10.75	0	0.00	10.75	1	4,743	0.02%
2020/05/20	11	10.70	0	0.00	10.70	11	4,910	0.22%
2020/05/19	0	0.00	1	10.75	10.75	-1	4,936	-0.02%
2020/05/18	1	10.65	1.1	10.70	10.70	-0.1	4,956	0.00%
2020/05/15	0	0.00	9	10.66	10.70	-9	4,953	-0.18%
2020/05/13	0	0.00	0.3	10.80	10.75	-0.3	4,930	-0.01%
2020/05/12	0.6	10.75	0	0.00	10.70	0.6	4,937	0.01%
2020/05/11	1	10.80	0	0.00	10.85	1	4,933	0.02%
2020/05/08	1	10.60	0	0.00	10.60	1	4,914	0.02%
2020/05/06	1	10.50	0	0.00	10.45	1	4,952	0.02%
2020/05/05	1	10.55	0	0.00	10.55	1	4,962	0.02%
2020/05/04	3	10.45	0	0.00	10.45	3	4,990	0.06%
2020/04/30	12	10.65	0	0.00	10.65	12	5,000	0.24%
2020/04/29	4	10.50	1	10.50	10.50	3	5,016	0.06%
2020/04/27	1	10.30	0	0.00	10.30	1	5,134	0.02%
2020/04/24	0	0.00	1	10.20	10.10	-1	5,138	-0.02%
2020/04/23	4	10.10	0	0.00	10.15	4	5,152	0.08%
2020/04/22	1	10.00	0	0.00	10.10	1	5,129	0.02%
2020/04/21	5	10.09	1	10.20	10.10	4	5,100	0.08%
2020/04/20	0	0.00	5	10.25	10.30	-5	5,074	-0.10%
2020/04/17	2	10.38	0	0.00	10.30	2	5,093	0.04%
2020/04/16	2	10.30	0	0.00	10.25	2	5,053	0.04%
2020/04/15	1	10.35	0	0.00	10.35	1	5,052	0.02%
2020/04/14	4	10.18	0.6	10.20	10.20	3.4	4,989	0.07%
2020/04/13	5	10.06	5	10.10	10.05	0	4,941	0.00%
2020/04/10	4	10.39	0	0.00	10.45	4	4,829	0.08%
2020/04/09	1	10.15	0	0.00	10.15	1	4,776	0.02%
2020/04/07	1	9.99	0	0.00	9.99	1	4,738	0.02%
2020/04/06	4	9.95	0	0.00	9.96	4	4,702	0.09%
2020/04/01	1	10.00	0	0.00	10.00	1	4,659	0.02%
2020/03/30	4	9.97	0	0.00	10.00	4	4,653	0.09%
2020/03/27	3	10.10	0	0.00	10.10	3	4,629	0.06%
2020/03/26	1	9.92	2	9.85	9.91	-1	4,575	-0.02%
2020/03/25	6	9.89	10	9.96	9.94	-4	4,613	-0.09%
2020/03/24	11.1	9.61	0	0.00	9.58	11.1	4,557	0.24%
2020/03/23	7	8.97	0	0.00	9.09	7	4,527	0.15%
2020/03/20	1	9.31	0	0.00	9.39	1	4,514	0.02%
2020/03/19	4	8.87	21	8.87	8.70	-17	4,414	-0.39%
2020/03/18	14	9.62	0	0.00	9.51	14	4,217	0.33%
2020/03/17	9	9.72	0	0.00	9.72	9	4,138	0.22%
2020/03/16	18	10.04	0	0.00	10.00	18	4,024	0.45%
2020/03/13	10	10.15	0	0.00	10.50	10	3,830	0.26%
2020/03/12	14	10.99	1	11.00	10.90	13	3,549	0.37%
2020/03/11	23	11.50	0	0.00	11.40	23	3,400	0.68%
2020/03/10	4.2	11.30	5	11.30	11.65	-0.8	3,373	-0.02%
2020/03/09	67	11.51	0	0.00	11.50	67	3,247	2.06%
2020/03/06	6	11.73	0	0.00	11.70	6	3,145	0.19%
2020/03/05	0	0.00	0.7	11.85	11.80	-0.7	3,124	-0.02%
2020/03/04	1	11.75	103	11.75	11.75	-102	3,172	-3.22%	大賣/鉅額交易
2020/03/02	15	11.66	0	0.00	11.65	15	3,185	0.47%
2020/02/27	12	11.78	0	0.00	11.80	12	3,058	0.39%
2020/02/26	11	11.85	0	0.00	11.85	11	3,016	0.36%
2020/02/25	11	11.80	0	0.00	11.80	11	2,937	0.37%
2020/02/24	10.6	11.90	0	0.00	11.90	10.6	2,906	0.36%
2020/02/20	3.6	12.00	0	0.00	12.00	3.6	2,865	0.12%
2020/02/19	1	11.95	0	0.00	12.00	1	2,836	0.04%
2020/02/14	0	0.00	2	11.95	11.95	-2	2,859	-0.07%
2020/02/12	0.2	11.95	0	0.00	11.95	0.2	2,921	0.01%
2020/02/11	1	11.90	0	0.00	11.90	1	2,915	0.03%
2020/02/07	3	11.88	0	0.00	11.85	3	2,952	0.10%
2020/02/06	1	11.90	20	11.95	11.95	-19	2,969	-0.64%
2020/02/05	1	11.90	0	0.00	11.90	1	2,998	0.03%
2020/02/04	1	11.90	0	0.00	11.90	1	2,955	0.03%
2020/02/03	4	11.76	0	0.00	11.85	4	2,923	0.14%
2020/01/31	8	11.89	0.2	11.90	11.90	7.8	2,842	0.28%
2020/01/30	11.2	11.91	136	11.93	11.85	-124.8	2,779	-4.49%	大賣/鉅額交易
2020/01/15	0	0.00	10	12.15	12.15	-10	2,631	-0.38%
2020/01/14	0	0.00	2	12.15	12.10	-2	2,645	-0.08%
2020/01/13	5	12.05	3	12.05	12.05	2	2,599	0.08%
2020/01/08	1	11.95	2	12.00	11.95	-1	2,539	-0.04%
2020/01/06	4	11.99	0	0.00	12.00	4	2,533	0.16%
2019/12/31	1	12.00	0	0.00	11.95	1	2,484	0.04%
2019/12/30	1	12.00	0	0.00	11.95	1	2,478	0.04%
2019/12/25	1	11.95	0	0.00	11.95	1	2,459	0.04%
2019/12/24	1	11.95	0	0.00	11.95	1	2,444	0.04%
2019/12/20	2	11.90	20	12.00	11.90	-18	2,421	-0.74%
2019/12/19	6	11.98	0	0.00	11.95	6	2,336	0.26%
2019/12/18	1	12.00	0	0.00	12.00	1	2,263	0.04%
2019/12/17	1	12.00	0	0.00	12.00	1	2,264	0.04%
2019/12/16	1	12.00	2.1	12.00	12.00	-1.1	2,229	-0.05%
2019/12/13	10	12.00	0	0.00	12.05	10	2,232	0.45%
2019/12/12	5	11.97	0	0.00	12.00	5	2,210	0.23%
2019/12/11	1	12.00	0	0.00	11.95	1	2,178	0.05%
2019/12/10	4.1	11.96	0	0.00	11.95	4.1	2,177	0.19%
2019/12/09	2	12.00	0	0.00	12.00	2	2,171	0.09%
2019/12/05	3	12.07	0	0.00	12.05	3	2,202	0.14%
2019/12/04	1	12.00	0	0.00	12.05	1	2,185	0.05%
2019/12/03	2	12.05	20	12.10	12.10	-18	2,196	-0.82%
2019/12/02	1	12.05	0	0.00	12.10	1	2,193	0.05%
2019/11/29	3	12.08	78	12.15	12.05	-75	2,222	-3.37%
2019/11/28	11	12.20	4	12.25	12.15	7	2,212	0.32%
2019/11/27	2.1	12.20	0	0.00	12.25	2.1	2,238	0.09%
2019/11/26	0.9	12.20	0	0.00	12.20	0.9	2,387	0.04%
2019/11/25	2	12.18	0	0.00	12.15	2	2,533	0.08%
2019/11/22	7	12.22	0	0.00	12.20	7	2,576	0.27%
2019/11/21	0	0.00	61	12.25	12.25	-61	2,625	-2.32%
2019/11/08	1	12.10	0	0.00	12.15	1	2,805	0.04%
2019/11/07	11	12.10	0	0.00	12.10	11	2,801	0.39%
2019/11/06	0	0.00	25	12.13	12.15	-25	2,811	-0.89%
2019/11/05	0	0.00	16.1	12.03	12.05	-16.1	2,793	-0.58%
2019/11/04	1	11.95	0	0.00	12.00	1	2,786	0.04%
2019/11/01	5	11.95	0	0.00	11.95	5	2,762	0.18%
2019/10/31	2	11.95	0	0.00	11.95	2	2,855	0.07%
2019/10/30	1	11.95	0	0.00	12.00	1	2,878	0.03%
2019/10/29	0	0.00	16	12.00	11.95	-16	2,936	-0.54%
2019/10/25	0	0.00	11	12.10	12.05	-11	2,956	-0.37%
2019/10/24	1	12.00	0	0.00	12.05	1	2,975	0.03%
2019/10/23	2	11.95	0	0.00	12.00	2	2,988	0.07%
2019/10/22	0	0.00	3	12.00	12.05	-3	2,995	-0.10%
2019/10/21	1	12.00	0	0.00	12.00	1	2,987	0.03%
2019/10/18	2	11.90	40	12.00	12.00	-38	3,000	-1.27%
2019/10/17	2	11.90	0	0.00	11.95	2	2,994	0.07%
2019/10/16	4	11.94	0	0.00	11.90	4	3,029	0.13%
2019/10/15	1	11.90	0	0.00	12.00	1	3,065	0.03%
2019/10/14	0.7	12.00	0	0.00	12.00	0.7	3,095	0.02%
2019/10/09	1	11.90	0	0.00	11.90	1	3,090	0.03%
2019/10/08	2.5	11.96	0	0.00	12.00	2.5	3,127	0.08%
2019/10/07	3	11.95	0	0.00	12.00	3	3,189	0.09%
2019/10/04	1	11.90	0	0.00	11.90	1	3,201	0.03%
2019/10/02	4	11.95	0	0.00	11.95	4	3,245	0.12%
2019/10/01	1	12.00	0	0.00	12.00	1	3,262	0.03%
2019/09/27	5	12.07	0	0.00	12.00	5	3,271	0.15%
2019/09/26	3	12.10	0	0.00	12.10	3	3,286	0.09%
2019/09/24	1	12.15	0	0.00	12.15	1	3,348	0.03%
2019/09/20	1	12.15	0	0.00	12.25	1	3,397	0.03%
2019/09/18	1	12.10	32	12.10	12.10	-31	3,373	-0.92%
2019/09/12	1	12.10	0	0.00	12.10	1	3,591	0.03%
2019/09/10	0	0.00	5	12.08	12.15	-5	3,695	-0.14%
2019/09/09	0	0.00	38	12.00	12.05	-38	3,686	-1.03%
2019/09/05	5	11.90	0	0.00	11.95	5	3,737	0.13%
2019/09/03	1	11.90	0	0.00	11.85	1	3,931	0.03%
2019/08/30	6	11.56	0	0.00	11.60	6	3,974	0.15%
2019/08/29	11.1	11.55	0	0.00	11.50	11.1	3,960	0.28%
2019/08/28	45	12.30	58	12.30	12.30	-13	3,832	-0.34%
2019/08/26	1	12.25	0	0.00	12.25	1	3,683	0.03%
2019/08/22	3	12.35	38	12.35	12.40	-35	3,665	-0.95%
2019/08/21	2	12.33	5	12.30	12.35	-3	3,691	-0.08%
2019/08/20	2	12.35	0	0.00	12.35	2	3,715	0.05%
2019/08/19	0.2	12.35	0	0.00	12.35	0.2	3,737	0.01%
2019/08/16	1	12.15	0	0.00	12.30	1	3,748	0.03%
2019/08/15	4	12.15	0	0.00	12.20	4	3,677	0.11%
2019/08/14	2	12.30	0	0.00	12.30	2	3,714	0.05%
2019/08/13	6	12.34	0	0.00	12.25	6	3,702	0.16%
2019/08/08	0.2	12.35	0	0.00	12.40	0.2	3,731	0.01%
2019/08/07	2	12.20	0	0.00	12.20	2	3,735	0.05%
2019/08/06	104	12.20	0	0.00	12.25	104	3,754	2.77%	大買/鉅額交易
2019/08/05	0	0.00	10.3	12.25	12.30	-10.3	3,739	-0.27%
2019/08/02	11	12.30	0	0.00	12.30	11	3,795	0.29%
2019/07/31	50	12.65	1	12.70	12.50	49	3,746	1.31%
2019/07/30	21	12.70	0	0.00	12.70	21	3,715	0.57%
2019/07/29	1	12.70	10	12.70	12.65	-9	3,788	-0.24%
2019/07/23	0	0.00	1	12.70	12.70	-1	4,025	-0.02%
2019/07/22	5	12.60	0.2	12.65	12.70	4.8	4,105	0.12%
2019/07/19	200	12.60	10	12.60	12.60	190	4,162	4.56%	大買/鉅額交易
2019/07/18	5	12.50	3	12.55	12.60	2	4,160	0.05%
2019/07/17	38	12.50	0	0.00	12.50	38	4,150	0.92%
2019/07/16	0	0.00	1	12.55	12.55	-1	4,098	-0.02%
2019/07/11	0	0.00	5	12.45	12.55	-5	4,081	-0.12%
2019/07/10	0	0.00	1	12.35	12.35	-1	4,004	-0.02%
2019/07/09	0	0.00	1.3	12.30	12.30	-1.3	4,001	-0.03%
2019/07/04	0	0.00	3	12.25	12.25	-3	4,012	-0.07%
2019/07/03	11	12.20	0	0.00	12.20	11	4,000	0.27%
2019/06/28	0	0.00	2	12.25	12.30	-2	3,959	-0.05%
2019/06/26	1	12.20	0	0.00	12.20	1	3,971	0.03%
2019/06/25	9	12.25	0	0.00	12.25	9	3,962	0.23%
2019/06/21	18	12.35	0	0.00	12.10	18	3,959	0.45%
2019/06/20	10	12.20	0	0.00	12.40	10	3,890	0.26%
2019/06/19	2	12.25	0	0.00	12.20	2	3,823	0.05%
2019/06/17	3	11.95	0	0.00	11.95	3	3,768	0.08%
2019/06/13	1	11.75	0	0.00	11.80	1	3,807	0.03%
2019/06/12	5	11.85	0	0.00	11.85	5	3,800	0.13%
2019/06/11	0	0.00	1	12.25	12.15	-1	3,672	-0.03%
2019/06/06	0	0.00	1	12.10	12.10	-1	3,584	-0.03%
2019/06/05	2	12.05	0	0.00	12.05	2	3,551	0.06%
2019/06/04	0.5	12.05	0	0.00	12.10	0.5	3,527	0.01%
2019/06/03	0	0.00	1	12.00	12.05	-1	3,526	-0.03%
2019/05/31	0	0.00	11	12.00	12.05	-11	3,524	-0.31%
2019/05/29	0	0.00	2	11.90	11.95	-2	3,488	-0.06%
2019/05/28	20.4	11.85	0	0.00	11.85	20.4	3,477	0.59%
2019/05/27	86	12.00	0	0.00	12.05	86	3,421	2.51%
2019/05/24	5	11.90	1	11.90	11.90	4	3,383	0.12%
2019/05/23	0	0.00	2	11.85	11.80	-2	3,345	-0.06%
2019/05/22	0	0.00	1	11.85	11.90	-1	3,327	-0.03%
2019/05/17	0	0.00	0.2	11.55	11.60	-0.2	3,406	-0.01%
2019/05/16	0	0.00	12	11.61	11.60	-12	3,416	-0.35%
2019/05/15	2	11.55	0	0.00	11.50	2	3,394	0.06%
2019/05/14	2	11.45	0	0.00	11.50	2	3,381	0.06%
2019/05/13	0	0.00	1	11.70	11.60	-1	3,360	-0.03%
2019/05/10	0	0.00	2	11.90	11.75	-2	3,370	-0.06%
2019/05/09	0	0.00	2	11.60	11.60	-2	3,308	-0.06%
2019/05/08	1	11.55	0	0.00	11.65	1	3,265	0.03%
2019/05/06	1	11.60	1	11.55	11.55	0	3,237	0.00%
2019/05/03	0.1	11.70	1	11.70	11.70	-0.9	3,162	-0.03%
2019/05/02	43	11.74	1	11.75	11.75	42	3,124	1.34%
2019/04/30	2	11.50	2	11.48	11.50	0	3,030	0.00%
2019/04/29	10	11.35	2.1	11.35	11.45	7.9	2,970	0.27%
2019/04/24	3	11.12	0	0.00	11.15	3	2,782	0.11%
2019/04/23	4	11.13	0	0.00	11.15	4	2,772	0.14%
2019/04/22	0	0.00	0	11.20	11.15	0	2,744	0.00%
2019/04/19	7	11.12	0	0.00	11.20	7	2,751	0.25%
2019/04/18	4	11.16	0	0.00	11.15	4	2,717	0.15%
2019/04/17	1	11.25	1	11.25	11.20	0	2,683	0.00%
2019/04/16	1	11.25	0	0.00	11.25	1	2,662	0.04%
2019/04/15	1	11.25	0	0.00	11.25	1	2,656	0.04%
2019/04/12	2	11.20	0	0.00	11.20	2	2,680	0.07%
2019/04/11	1	11.25	0	0.00	11.25	1	2,669	0.04%
2019/04/10	0	0.00	1	11.30	11.30	-1	2,631	-0.04%
2019/04/09	0	0.00	2	11.25	11.25	-2	2,598	-0.08%
2019/04/03	1	11.15	0	0.00	11.20	1	2,592	0.04%
2019/04/02	1	11.20	0	0.00	11.15	1	2,578	0.04%
2019/04/01	1	11.20	1	11.20	11.20	0	2,565	0.00%
2019/03/29	21	11.20	3	11.17	11.20	18	2,556	0.70%
2019/03/28	1	11.15	2	11.18	11.15	-1	2,573	-0.04%
2019/03/27	2	11.23	0	0.00	11.20	2	2,574	0.08%
2019/03/26	0	0.00	1	11.20	11.25	-1	2,559	-0.04%
2019/03/22	0	0.00	3	11.25	11.25	-3	2,579	-0.12%
2019/03/21	0	0.00	3	11.25	11.25	-3	2,568	-0.12%
2019/03/20	1	11.25	7	11.20	11.20	-6	2,524	-0.24%
2019/03/19	0	0.00	10	11.20	11.15	-10	2,502	-0.40%
2019/03/18	0	0.00	3	11.10	11.15	-3	2,475	-0.12%
2019/03/15	0	0.00	2	11.03	11.10	-2	2,436	-0.08%
2019/03/13	0	0.00	5	11.00	11.00	-5	2,367	-0.21%
2019/03/12	0	0.00	1	11.00	11.00	-1	2,347	-0.04%
2019/03/11	0	0.00	2	11.00	10.95	-2	2,329	-0.09%
2019/03/07	0	0.00	3	10.90	10.90	-3	2,323	-0.13%
2019/03/04	7	10.80	1	10.85	10.85	6	2,266	0.26%
2019/02/27	0	0.00	5	10.85	10.80	-5	2,235	-0.22%
2019/02/26	0	0.00	11	10.88	10.85	-11	2,200	-0.50%
2019/02/22	0	0.00	11	10.85	10.85	-11	2,188	-0.50%
2019/02/21	0	0.00	1	10.90	10.90	-1	2,187	-0.05%
2019/02/20	0	0.00	5	10.85	10.85	-5	2,150	-0.23%
2019/02/19	0.6	10.75	0	0.00	10.75	0.6	2,089	0.03%
2019/02/18	0	0.00	3	10.75	10.75	-3	2,100	-0.14%
2019/02/15	0	0.00	5	10.60	10.60	-5	2,001	-0.25%
2019/02/12	0	0.00	1.1	10.50	10.50	-1.1	1,920	-0.06%
2019/01/25	0	0.00	2	10.43	10.40	-2	1,894	-0.11%
2019/01/24	0	0.00	2	10.35	10.40	-2	1,865	-0.11%
2019/01/18	1	10.20	4	10.28	10.30	-3	1,970	-0.15%
2019/01/17	0	0.00	5	10.20	10.20	-5	1,982	-0.25%
2019/01/16	1	10.15	0	0.00	10.20	1	2,010	0.05%
2019/01/15	2	10.15	0	0.00	10.15	2	2,019	0.10%
2019/01/14	1	10.10	0	0.00	10.15	1	2,035	0.05%
2019/01/10	1	10.10	0	0.00	10.15	1	2,164	0.05%
2019/01/09	0	0.00	10	10.05	10.15	-10	2,185	-0.46%
2019/01/08	2	10.00	0	0.00	10.05	2	2,194	0.09%
2019/01/07	1	10.00	0	0.00	10.05	1	2,234	0.04%
2019/01/04	1	9.93	0	0.00	9.96	1	2,301	0.04%
2019/01/03	0.1	10.05	0	0.00	9.97	0.1	2,415	0.00%
2019/01/02	1	9.98	0	0.00	9.99	1	2,451	0.04%
2018/12/27	2	9.99	0	0.00	9.99	2	2,544	0.08%
2018/12/26	1.1	9.98	1	9.98	9.96	0.1	2,587	0.00%
2018/12/25	1	9.97	6	9.98	9.98	-5	2,607	-0.19%
2018/12/22	1	10.00	10.7	10.00	10.00	-9.7	2,660	-0.37%
2018/12/21	4	9.95	0	0.00	9.93	4	2,697	0.15%
2018/12/20	1.2	10.01	0	0.00	10.05	1.2	2,653	0.05%
2018/12/19	1	10.00	0	0.00	10.05	1	2,658	0.04%
2018/12/18	7.1	10.01	0	0.00	9.98	7.1	2,662	0.27%
2018/12/14	0	0.00	3	10.10	10.10	-3	2,670	-0.11%
2018/12/13	1	10.10	0	0.00	10.15	1	2,726	0.04%
2018/12/12	1	10.10	0	0.00	10.10	1	2,771	0.04%
2018/12/04	0	0.00	5	10.25	10.30	-5	3,296	-0.15%
2018/12/03	0	0.00	1	10.30	10.30	-1	3,435	-0.03%
2018/11/29	1	10.20	0	0.00	10.20	1	4,194	0.02%
2018/11/27	1	10.15	0	0.00	10.15	1	4,429	0.02%
2018/11/26	0.2	10.20	0	0.00	10.20	0.2	4,572	0.00%
2018/11/20	0	0.00	1	10.25	10.20	-1	5,372	-0.02%
2018/11/13	1	10.00	0	0.00	10.10	1	5,717	0.02%
2018/11/12	0	0.00	10	10.10	10.10	-10	5,726	-0.17%
2018/11/09	1	10.10	0	0.00	10.10	1	5,771	0.02%
2018/11/08	0	0.00	10.3	10.15	10.20	-10.3	5,804	-0.18%
2018/11/01	2	9.87	0	0.00	9.93	2	5,890	0.03%
2018/10/31	1	9.82	0	0.00	9.90	1	5,891	0.02%
2018/10/30	6	9.77	0	0.00	9.76	6	5,870	0.10%
2018/10/26	3	9.85	0	0.00	9.86	3	5,864	0.05%
2018/10/25	1	9.88	0	0.00	9.91	1	5,844	0.02%
2018/10/24	2	9.93	0	0.00	10.05	2	5,834	0.03%
2018/10/23	4	10.00	2	10.15	9.98	2	5,785	0.03%
2018/10/22	2	10.05	0	0.00	10.05	2	5,756	0.03%
2018/10/19	5	9.96	5	10.15	9.95	0	5,744	0.00%
2018/10/18	2	10.03	0	0.00	10.00	2	5,643	0.04%
2018/10/17	4	10.11	0	0.00	10.10	4	5,623	0.07%
2018/10/16	1	10.05	0	0.00	10.15	1	5,598	0.02%
2018/10/15	3	10.10	0	0.00	10.05	3	5,568	0.05%
2018/10/12	1	10.00	0	0.00	10.15	1	5,554	0.02%
2018/10/11	13	10.03	0	0.00	10.05	13	5,496	0.24%
2018/10/09	1	10.35	0	0.00	10.40	1	5,357	0.02%
2018/10/08	4	10.31	0	0.00	10.35	4	5,316	0.08%
2018/10/05	1	10.30	0	0.00	10.30	1	5,290	0.02%
2018/10/04	4	10.41	0	0.00	10.45	4	5,217	0.08%
2018/10/03	4	10.56	0	0.00	10.55	4	5,164	0.08%
2018/10/02	1	10.60	0	0.00	10.65	1	5,135	0.02%
2018/10/01	13	10.72	0	0.00	10.70	13	5,104	0.25%
2018/09/26	0	0.00	4	10.75	10.75	-4	5,033	-0.08%
2018/09/21	0	0.00	1	10.80	10.75	-1	5,052	-0.02%
2018/09/18	2	10.65	10	10.55	10.65	-8	4,943	-0.16%
2018/09/17	1	10.65	0	0.00	10.55	1	4,919	0.02%
2018/09/13	0	0.00	4	10.60	10.65	-4	4,754	-0.08%
2018/09/11	3	10.12	0	0.00	10.20	3	4,550	0.07%
2018/09/10	3	10.18	10	10.20	10.10	-7	4,526	-0.15%
2018/09/07	2	10.23	51	10.21	10.20	-49	4,418	-1.11%
2018/09/06	22	10.29	0	0.00	10.20	22	4,307	0.51%
2018/09/05	0	0.00	27	11.11	11.15	-27	3,811	-0.71%
2018/09/04	0	0.00	4	11.15	11.20	-4	3,582	-0.11%
2018/09/03	14	11.20	8	11.26	11.20	6	3,451	0.17%
2018/08/31	33	11.25	6	11.25	11.25	27	3,362	0.80%
2018/08/30	22	11.29	2	11.30	11.30	20	3,241	0.62%
2018/08/29	10	11.20	1	11.15	11.20	9	3,037	0.30%
2018/08/28	0	0.00	3.1	11.05	11.10	-3.1	2,848	-0.11%
2018/08/27	0	0.00	1	11.00	11.00	-1	2,676	-0.04%
2018/08/24	0	0.00	22	10.85	10.90	-22	2,493	-0.88%
2018/08/23	0	0.00	2	10.85	10.85	-2	2,468	-0.08%
2018/08/22	2	10.85	3	10.82	10.85	-1	2,483	-0.04%
2018/08/21	10	10.65	2	10.60	10.70	8	2,310	0.35%
2018/08/16	0	0.00	3	10.40	10.40	-3	2,198	-0.14%
2018/08/15	0	0.00	10	10.50	10.45	-10	2,163	-0.46%
2018/08/14	1	10.50	10	10.50	10.50	-9	2,142	-0.42%
2018/08/13	9	10.51	6	10.45	10.45	3	2,149	0.14%
2018/08/10	2	10.60	0	0.00	10.60	2	2,076	0.10%
2018/08/09	0	0.00	11	10.53	10.55	-11	2,040	-0.54%
2018/08/07	2	10.45	0	0.00	10.50	2	2,026	0.10%
2018/08/06	4	10.50	0	0.00	10.45	4	2,030	0.20%
2018/08/03	2	10.45	4	10.45	10.45	-2	2,026	-0.10%
2018/07/26	2	10.20	0	0.00	10.20	2	1,933	0.10%
2018/07/24	4	10.10	0	0.00	10.20	4	1,960	0.20%
2018/07/20	1	10.15	0	0.00	10.15	1	1,976	0.05%
2018/07/17	1	10.10	0	0.00	10.15	1	1,961	0.05%
2018/07/13	1	10.10	0	0.00	10.10	1	1,975	0.05%
2018/07/12	11	10.00	0	0.00	10.05	11	1,978	0.56%
2018/07/10	2	10.10	0	0.00	10.10	2	1,998	0.10%
2018/07/09	1	10.00	0	0.00	10.05	1	2,001	0.05%
2018/07/06	5	9.99	0	0.00	9.98	5	2,016	0.25%
2018/07/05	4	10.01	0	0.00	10.05	4	2,003	0.20%
2018/07/03	1	10.05	2	10.00	10.00	-1	2,028	-0.05%
2018/07/02	1	10.05	0	0.00	10.05	1	1,992	0.05%
2018/06/29	1	10.05	0	0.00	10.10	1	1,997	0.05%
2018/06/28	18	10.02	16	10.05	10.00	2	1,981	0.10%
2018/06/27	20	10.05	0	0.00	10.10	20	1,967	1.02%
2018/06/26	1	10.10	0	0.00	10.15	1	1,965	0.05%
2018/06/25	0	0.00	14	10.10	10.15	-14	1,978	-0.71%
2018/06/15	0	0.00	10	10.20	10.20	-10	2,026	-0.49%
2018/06/14	0	0.00	2	10.15	10.10	-2	2,024	-0.10%
2018/06/13	0	0.00	10	10.20	10.15	-10	1,999	-0.50%
2018/06/01	0	0.00	1	10.00	10.00	-1	1,932	-0.05%
2018/05/30	7	9.96	0	0.00	9.96	7	1,910	0.37%
2018/05/29	0	0.00	7	10.05	10.05	-7	1,848	-0.38%
2018/05/23	2	9.98	0	0.00	9.98	2	1,885	0.11%
2018/05/22	15	9.97	0	0.00	9.97	15	1,890	0.79%
2018/05/21	15	9.96	0	0.00	9.96	15	1,903	0.79%
2018/05/17	5	9.93	0	0.00	9.93	5	1,937	0.26%
2018/05/16	1	9.94	0	0.00	9.94	1	1,945	0.05%
2018/05/09	1	9.92	0	0.00	9.92	1	2,094	0.05%
2018/04/30	1	9.95	0	0.00	9.95	1	2,094	0.05%
2018/04/26	3	9.87	0	0.00	9.86	3	2,188	0.14%
2018/04/25	1	9.86	10	9.86	9.86	-9	2,225	-0.40%
2018/04/24	0	0.00	6	9.84	9.85	-6	2,293	-0.26%
2018/04/20	2	9.91	0	0.00	9.89	2	2,332	0.09%
2018/04/17	1	9.87	0	0.00	9.86	1	2,442	0.04%
2018/04/16	0	0.00	0.3	9.91	9.93	-0.3	2,448	-0.01%
2018/04/12	20	9.92	0	0.00	9.91	20	2,517	0.79%
2018/04/03	1	9.81	0	0.00	9.82	1	2,525	0.04%
2018/03/30	0	0.00	17	9.81	9.81	-17	2,496	-0.68%
2018/03/29	0	0.00	0	9.78	9.78	0	2,487	0.00%
2018/03/26	5	9.72	0.1	9.70	9.69	4.9	2,477	0.20%
2018/03/23	0	0.00	30	9.66	9.70	-30	2,476	-1.21%
2018/03/22	22	9.77	10	9.75	9.74	12	2,477	0.48%
2018/03/21	1	9.64	0	0.00	9.63	1	2,443	0.04%
2018/03/05	21	9.56	0	0.00	9.50	21	2,639	0.80%
2018/02/27	1	9.65	0	0.00	9.65	1	2,599	0.04%
2018/02/26	0	0.00	2	9.63	9.68	-2	2,602	-0.08%
2018/02/22	1	9.53	0	0.00	9.60	1	2,657	0.04%
2018/02/12	7	9.39	0	0.00	9.40	7	2,686	0.26%
2018/02/08	1	9.38	0	0.00	9.40	1	2,623	0.04%
2018/02/07	2	9.44	0	0.00	9.40	2	2,627	0.08%
2018/02/06	4	9.38	0	0.00	9.35	4	2,604	0.15%
2018/01/22	0	0.00	20	9.84	9.85	-20	2,292	-0.87%
2018/01/19	20	9.80	20	9.80	9.80	0	2,226	0.00%
2018/01/18	2	9.72	20	9.73	9.74	-18	2,193	-0.82%
2018/01/16	0	0.00	3	9.68	9.69	-3	2,137	-0.14%
2018/01/15	0	0.00	20	9.65	9.64	-20	2,132	-0.94%
2018/01/12	0	0.00	20	9.58	9.58	-20	2,146	-0.93%
2018/01/03	0	0.00	3	9.60	9.60	-3	2,071	-0.14%