聯邦銀 (2838)-新光-台中券商分點個股進出

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
15.10
漲跌
--
漲幅
0.00%
成交量
1,336張
產業
上市金融類股
229人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯邦銀 (2838)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	15.06	3	15.15	15.10	3	1,869	0.16%
2024/04/25	21	15.08	0	15.10	15.10	21	1,865	1.12%
2024/04/24	3	15.15	0	0.00	15.15	3	1,858	0.16%
2024/04/22	2	14.95	0	0.00	15.05	2	1,908	0.10%
2024/04/19	5	14.80	11	14.84	14.85	-6	1,884	-0.32%
2024/04/18	21	14.80	1	14.90	15.00	20	1,842	1.09%
2024/04/16	4.1	15.12	13	15.08	14.95	-8.9	1,765	-0.50%
2024/04/12	10	15.40	5	15.40	15.40	5	1,693	0.30%
2024/04/10	79	15.49	0	15.45	15.45	79	1,674	4.72%
2024/04/08	0.1	15.20	0	0.00	15.20	0.1	1,650	0.01%
2024/04/03	0	0.00	1	15.10	15.10	-1	1,652	-0.06%
2024/04/02	2	15.15	0	0.00	15.20	2	1,645	0.12%
2024/04/01	0	0.00	10	15.30	15.30	-10	1,638	-0.61%
2024/03/29	1	15.15	1	15.20	15.25	0	1,638	0.00%
2024/03/28	29	15.09	0	0.00	15.05	29	1,626	1.78%
2024/03/27	9	15.10	0	0.00	15.10	9	1,592	0.57%
2024/03/26	12	15.13	0.1	15.10	15.10	11.9	1,579	0.76%
2024/03/25	7	15.13	7	15.05	15.15	0	1,574	0.00%
2024/03/22	0	0.00	16	15.30	15.25	-16	1,573	-1.02%
2024/03/21	0	15.20	3.4	15.25	15.20	-3.4	1,554	-0.22%
2024/03/20	5	15.01	2.5	15.00	15.00	2.5	1,551	0.16%
2024/03/19	13	15.05	5	15.05	15.10	8	1,540	0.52%
2024/03/18	19	15.10	1	15.10	15.10	18	1,552	1.16%
2024/03/15	9	15.37	11.4	15.44	15.25	-2.3	1,536	-0.15%
2024/03/14	12.5	15.56	0	0.00	15.60	12.5	1,482	0.84%
2024/03/13	0.8	15.29	0	15.40	15.45	0.8	1,450	0.05%
2024/03/12	27.5	15.27	10	15.33	15.30	17.5	1,410	1.24%
2024/03/11	0.1	14.85	0	14.90	14.85	0.1	1,314	0.01%
2024/03/08	0.1	14.63	1	14.70	14.70	-0.9	1,305	-0.07%
2024/03/07	11.9	14.69	13	14.64	14.65	-1.1	1,281	-0.09%
2024/03/06	0	0.00	0.4	14.67	14.70	-0.4	1,273	-0.04%
2024/03/05	12	14.65	2	14.55	14.65	10	1,310	0.76%
2024/03/04	10.7	14.25	1	14.30	14.25	9.7	1,264	0.77%
2024/03/01	21	14.22	0	0.00	14.30	21	1,266	1.66%
2024/02/27	0.3	14.18	0.1	14.20	14.20	0.3	1,244	0.02%
2024/02/23	0.5	14.10	15	14.10	14.10	-14.5	1,271	-1.14%
2024/02/22	0.4	14.15	0	0.00	14.10	0.4	1,316	0.03%
2024/02/21	0.2	14.10	0	0.00	14.10	0.2	1,336	0.01%
2024/02/19	1	14.10	0.1	14.10	14.15	1	1,384	0.07%
2024/02/15	5.1	14.00	0	0.00	14.00	5.1	1,404	0.36%
2024/02/05	0	14.20	0	0.00	14.15	0	1,381	0.00%
2024/02/01	0.5	14.25	0	0.00	14.25	0.5	1,386	0.04%
2024/01/30	55	14.34	37	14.20	14.15	18	1,367	1.32%
2024/01/26	2	14.13	0	0.00	14.20	2	1,361	0.15%
2024/01/25	0	0.00	100	14.10	14.10	-100	1,375	-7.27%
2024/01/24	0	0.00	10	14.01	14.05	-10	1,373	-0.73%
2024/01/22	0.7	14.05	0	0.00	13.95	0.7	1,375	0.05%
2024/01/19	6	13.87	0	0.00	13.95	6	1,368	0.44%
2024/01/18	0	13.95	0	0.00	13.85	0	1,373	0.00%
2024/01/17	6.2	13.91	0	0.00	13.85	6.2	1,373	0.45%
2024/01/16	1.2	14.14	0	0.00	14.05	1.2	1,335	0.09%
2024/01/15	10	14.25	0	0.00	14.25	10	1,292	0.77%
2024/01/12	0	0.00	0	14.25	14.25	0	1,315	0.00%
2024/01/11	0.3	14.28	0	14.30	14.30	0.3	1,310	0.02%
2024/01/09	0.1	14.30	0	0.00	14.25	0.1	1,367	0.01%
2024/01/08	0	0.00	5	14.30	14.25	-5	1,382	-0.36%
2024/01/05	1.2	14.21	5	14.25	14.30	-3.8	1,384	-0.27%
2024/01/03	0.1	14.20	4	14.15	14.15	-3.9	1,431	-0.27%
2024/01/02	0	0.00	3	14.35	14.30	-3	1,451	-0.21%
2023/12/28	0	0.00	6	14.30	14.40	-6	1,517	-0.40%
2023/12/26	1	14.20	0	0.00	14.35	1	1,552	0.06%
2023/12/21	10	14.24	0.6	14.30	14.20	9.4	1,609	0.59%
2023/12/20	5.1	14.27	0	0.00	14.35	5.1	1,681	0.30%
2023/12/19	1	14.25	1.2	14.21	14.25	-0.2	1,701	-0.01%
2023/12/18	0.7	14.30	1	14.35	14.30	-0.3	1,730	-0.02%
2023/12/15	0	0.00	2	14.35	14.35	-2	1,776	-0.11%
2023/12/14	0	0.00	2	14.33	14.35	-2	1,892	-0.11%
2023/12/13	0	0.00	2.1	14.22	14.20	-2.1	2,185	-0.10%
2023/12/12	4	14.10	0.9	14.10	14.10	3.1	3,927	0.08%
2023/12/11	3.4	14.03	0	0.00	14.05	3.4	3,994	0.08%
2023/12/08	0.1	14.00	2	14.05	14.10	-2	4,057	-0.05%
2023/12/07	2	13.95	0	0.00	14.00	2	4,077	0.05%
2023/12/06	9	14.10	0.3	14.07	14.05	8.7	4,113	0.21%
2023/12/05	5.1	14.00	0	0.00	14.05	5.1	4,116	0.12%
2023/12/01	5	13.95	0	0.00	14.00	5	4,184	0.12%
2023/11/30	23	13.91	0	0.00	13.90	23	4,182	0.55%
2023/11/29	0.1	14.10	0	0.00	14.10	0.1	4,152	0.00%
2023/11/28	0	0.00	6.1	14.20	14.15	-6.1	4,197	-0.15%
2023/11/27	2	14.00	3	14.07	14.05	-1	4,356	-0.02%
2023/11/24	11.1	14.05	39.4	14.05	14.00	-28.3	4,385	-0.64%
2023/11/22	5	14.01	10.3	13.94	14.00	-5.3	4,377	-0.12%
2023/11/21	25	13.95	0.1	13.95	13.95	24.9	4,361	0.57%
2023/11/20	10	13.85	0.8	13.77	13.85	9.2	4,335	0.21%
2023/11/17	4	13.70	2	13.70	13.75	2	4,320	0.05%
2023/11/16	22.8	13.56	0	0.00	13.60	22.8	4,296	0.53%
2023/11/15	57.2	13.50	12	13.52	13.60	45.2	4,265	1.06%
2023/11/14	0	0.00	0.1	13.35	13.35	-0.1	4,244	0.00%
2023/11/13	0	0.00	1	13.25	13.25	-1	4,255	-0.02%
2023/11/10	9.1	13.30	10.7	13.30	13.30	-1.6	4,267	-0.04%
2023/11/09	7	13.35	0	0.00	13.35	7	4,261	0.16%
2023/11/08	7	13.45	0	0.00	13.45	7	4,269	0.16%
2023/11/07	0	0.00	0.5	13.50	13.50	-0.5	4,276	-0.01%
2023/11/06	62	13.45	0	0.00	13.50	62	4,283	1.45%
2023/11/03	5	13.25	0	0.00	13.25	5	4,269	0.12%
2023/11/02	0.2	13.20	0	0.00	13.20	0.2	4,266	0.00%
2023/10/31	30	13.20	1	13.20	13.20	29	4,256	0.68%
2023/10/27	0	0.00	0.4	13.20	13.20	-0.4	4,273	-0.01%
2023/10/26	4.1	13.11	2	13.10	13.10	2.1	4,300	0.05%
2023/10/25	2	13.20	1.3	13.25	13.20	0.7	4,305	0.02%
2023/10/24	0.1	13.25	0	0.00	13.15	0.1	4,326	0.00%
2023/10/23	1	13.20	0	0.00	13.15	1	4,361	0.02%
2023/10/20	2	13.18	0	0.00	13.15	2	4,384	0.05%
2023/10/17	32.1	13.39	0	0.00	13.30	32.1	4,387	0.73%
2023/10/16	0.1	13.50	0	0.00	13.55	0.1	4,371	0.00%
2023/10/13	1.2	13.50	1	13.45	13.50	0.2	4,381	0.00%
2023/10/12	0.2	13.52	1.6	13.48	13.50	-1.5	4,386	-0.03%
2023/10/11	1	13.55	0	0.00	13.50	1	4,378	0.02%
2023/10/04	0	13.20	0	0.00	13.10	0	4,268	0.00%
2023/10/02	0	13.30	0	0.00	13.25	0	4,247	0.00%
2023/09/28	2.1	13.35	0	0.00	13.30	2.1	4,217	0.05%
2023/09/27	0	0.00	3	13.35	13.40	-3	4,194	-0.07%
2023/09/26	0	0.00	0.3	13.45	13.35	-0.3	4,178	-0.01%
2023/09/25	41.2	13.59	5	13.60	13.40	36.2	4,161	0.87%
2023/09/22	13.3	13.50	0.5	13.45	13.50	12.8	4,071	0.31%
2023/09/21	1	13.30	3	13.35	13.35	-2	4,040	-0.05%
2023/09/20	3	13.42	81.1	13.35	13.40	-78.1	3,991	-1.96%
2023/09/19	9.1	13.30	0	0.00	13.30	9.1	3,945	0.23%
2023/09/18	13.7	13.44	68.9	13.67	13.35	-55.2	3,829	-1.44%
2023/09/15	150	13.55	0	0.00	13.55	150	3,518	4.26%	大買/鉅額交易
2023/09/14	23	13.85	1	13.85	13.85	22	1,756	1.25%
2023/09/13	1.1	13.85	0	0.00	13.85	1.1	1,672	0.07%
2023/09/12	0.1	13.90	0	0.00	14.05	0.1	1,600	0.01%
2023/09/11	13.7	14.00	0	0.00	13.95	13.7	1,577	0.87%
2023/09/08	2.5	14.07	0	0.00	14.15	2.5	1,540	0.16%
2023/09/07	2.8	14.06	8	14.15	14.05	-5.2	1,534	-0.34%
2023/09/06	0.1	14.33	0	0.00	14.30	0.1	1,483	0.00%
2023/09/05	0.1	14.40	4	14.35	14.35	-3.9	1,461	-0.27%
2023/09/04	4.3	14.35	8.1	14.32	14.35	-3.8	1,452	-0.26%
2023/09/01	2.2	14.36	10	14.30	14.30	-7.8	1,425	-0.55%
2023/08/30	3.2	14.43	5.1	14.50	14.40	-1.9	1,215	-0.15%
2023/08/29	5.2	14.45	0	0.00	14.45	5.2	1,182	0.44%
2023/08/28	5.1	14.40	0	0.00	14.40	5.1	1,152	0.44%
2023/08/25	0.2	14.60	0	0.00	14.45	0.2	1,154	0.02%
2023/08/24	10	14.59	0	0.00	14.60	10	1,142	0.88%
2023/08/23	1.1	14.66	0	0.00	14.60	1.1	1,123	0.10%
2023/08/22	0	14.80	0	0.00	14.70	0	1,116	0.00%
2023/08/18	0.3	14.70	0	0.00	14.70	0.3	1,125	0.03%
2023/08/17	1	14.70	0	0.00	14.50	1	1,119	0.09%
2023/08/16	0	0.00	1	14.80	14.70	-1	1,103	-0.09%
2023/08/15	1	14.85	1	15.10	14.90	0	1,100	0.00%
2023/08/14	2.2	14.91	0	0.00	14.85	2.2	1,120	0.20%
2023/08/11	2	15.20	0	0.00	15.20	2	1,142	0.18%
2023/08/10	0	15.40	0	0.00	15.30	0	1,152	0.00%
2023/08/08	0.6	15.34	0	0.00	15.35	0.6	1,140	0.05%
2023/08/02	0	0.00	0.6	15.61	15.50	-0.6	1,110	-0.05%
2023/07/31	2	15.65	0.5	15.65	15.55	1.5	1,086	0.14%
2023/07/28	2.4	15.66	0	0.00	15.80	2.4	1,059	0.23%
2023/07/27	0	0.00	2	15.85	15.80	-2	1,035	-0.19%
2023/07/26	0.2	15.50	0	15.65	15.60	0.2	1,020	0.02%
2023/07/25	10	16.25	0	0.00	16.30	10	984	1.02%
2023/07/24	3.1	16.17	1	16.15	16.15	2.1	958	0.22%
2023/07/21	3	16.28	1	16.45	16.25	2	935	0.21%
2023/07/20	1	16.25	1	16.45	16.25	0	916	0.00%
2023/07/19	1	16.30	0	0.00	16.20	1	908	0.11%
2023/07/18	1	16.40	0	0.00	16.45	1	891	0.11%
2023/07/17	10	16.65	1	16.60	16.60	9	864	1.04%
2023/07/14	0	0.00	1	16.55	16.55	-1	858	-0.12%
2023/07/13	0.2	16.30	1	16.45	16.25	-0.9	847	-0.10%
2023/07/12	1.2	16.25	0	0.00	16.25	1.2	833	0.14%
2023/07/11	3	16.42	0	0.00	16.40	3	826	0.36%
2023/07/06	3	16.37	0	0.00	16.25	3	792	0.38%
2023/06/28	0	16.40	0	0.00	16.35	0	823	0.00%
2023/06/27	1.3	16.31	0	16.40	16.40	1.3	825	0.16%
2023/06/26	7.1	16.49	0	0.00	16.35	7.1	826	0.85%
2023/06/21	8	16.65	0	0.00	16.70	8	805	0.99%
2023/06/20	0	16.50	0	0.00	16.50	0	798	0.00%
2023/06/19	0.2	16.60	0	0.00	16.60	0.2	793	0.02%
2023/06/16	0	0.00	3	16.73	16.80	-3	789	-0.38%
2023/06/15	0	16.70	0	16.70	16.75	0	787	0.00%
2023/06/14	0	16.75	0	0.00	16.75	0	784	0.00%
2023/06/13	0	0.00	0.2	16.85	16.85	-0.2	799	-0.02%
2023/06/05	0	0.00	0.1	16.75	16.75	-0.1	807	-0.01%
2023/06/02	1	16.50	0	0.00	16.60	1	801	0.12%
2023/05/31	0	0.00	1	16.60	16.65	-1	807	-0.12%
2023/05/29	1	16.30	0.1	16.50	16.30	0.9	806	0.11%
2023/05/26	0	0.00	6	16.35	16.35	-6	808	-0.74%
2023/05/25	0.1	16.37	0	0.00	16.40	0.1	810	0.01%
2023/05/24	0	16.60	0	0.00	16.60	0	816	0.00%
2023/05/23	0	0.00	1.3	16.78	16.75	-1.3	803	-0.16%
2023/05/19	0	0.00	2	16.73	16.80	-2	795	-0.25%
2023/05/16	1	16.40	0.1	16.25	16.30	0.9	788	0.11%
2023/05/15	1	16.05	0	0.00	16.10	1	770	0.13%
2023/05/08	0	16.10	0	0.00	16.10	0	790	0.00%
2023/05/03	0	0.00	0.6	16.15	16.10	-0.6	826	-0.08%
2023/05/02	0	0.00	1.1	16.20	16.25	-1.1	842	-0.13%
2023/04/28	10	15.90	0	0.00	16.10	10	852	1.17%
2023/04/27	0.1	16.00	0	0.00	16.00	0.1	853	0.01%
2023/04/25	0	15.85	0.2	15.80	15.80	-0.2	839	-0.02%
2023/04/20	0	15.80	0	0.00	15.80	0	831	0.00%
2023/04/19	0	0.00	0.1	15.85	15.95	-0.1	832	-0.01%
2023/04/17	0	0.00	0.1	15.90	15.90	-0.1	822	-0.01%
2023/04/14	1	15.90	0	0.00	15.95	1	826	0.12%
2023/04/12	0	0.00	0.1	15.89	15.85	-0.1	822	-0.01%
2023/04/10	0	0.00	0.1	15.75	15.70	-0.1	830	-0.01%
2023/04/06	0	0.00	0.1	15.65	15.60	-0.1	830	-0.01%
2023/03/30	0	15.45	0	0.00	15.50	0	790	0.00%
2023/03/29	0	15.55	0.2	15.55	15.50	-0.1	789	-0.02%
2023/03/28	1	15.60	0	0.00	15.65	1	795	0.13%
2023/03/27	0	0.00	8.2	15.69	15.60	-8.2	798	-1.02%
2023/03/23	0	15.60	0	0.00	15.60	0	803	0.00%
2023/03/20	0	15.40	0	0.00	15.25	0	817	0.00%
2023/03/17	0	15.45	0	0.00	15.40	0	828	0.00%
2023/03/16	1	15.32	3.3	15.20	15.20	-2.3	831	-0.27%
2023/03/15	1	16.00	0	0.00	15.80	1	817	0.12%
2023/03/13	0.3	16.05	20	16.15	16.15	-19.7	820	-2.40%
2023/03/08	0	0.00	1	16.20	16.25	-1	841	-0.12%
2023/03/07	0.3	16.05	0	0.00	16.10	0.3	839	0.04%
2023/03/03	20	15.95	0	0.00	16.00	20	854	2.34%
2023/03/02	0	16.05	0	0.00	16.05	0	878	0.00%
2023/03/01	0	0.00	1	16.10	16.05	-1	926	-0.11%
2023/02/23	0.6	16.20	0	0.00	16.20	0.6	926	0.06%
2023/02/22	1	16.05	0	0.00	16.25	1	921	0.11%
2023/02/21	1.1	16.21	0	0.00	16.25	1.1	913	0.12%
2023/02/16	0	0.00	1	16.65	16.70	-1	969	-0.10%
2023/02/14	0	0.00	0	16.25	16.35	0	947	0.00%
2023/02/13	0	0.00	3	16.00	16.20	-3	962	-0.31%
2023/02/10	0	0.00	4	16.10	16.20	-4	977	-0.41%
2023/02/08	1	16.40	2	16.25	16.25	-1	1,044	-0.10%
2023/02/06	2	16.40	0	0.00	16.35	2	1,042	0.19%
2023/02/03	0	0.00	1	16.45	16.50	-1	1,054	-0.10%
2023/02/02	0.2	16.20	0	0.00	16.25	0.2	1,040	0.02%
2023/02/01	0	0.00	9	16.24	16.25	-9	1,040	-0.86%
2023/01/31	0	0.00	1	16.05	16.15	-1	1,041	-0.10%
2023/01/30	8.1	15.92	3	16.10	16.00	5.1	1,051	0.49%
2023/01/17	3.1	15.90	0	0.00	16.00	3.1	1,057	0.29%
2023/01/16	0.1	16.00	0	0.00	15.95	0.1	1,068	0.00%
2023/01/13	1	16.00	0	0.00	16.00	1	1,078	0.09%
2023/01/12	0	0.00	5	16.00	16.10	-5	1,145	-0.44%
2023/01/10	0	0.00	10	15.90	16.00	-10	1,204	-0.83%
2023/01/04	0	0.00	1	16.00	16.05	-1	1,308	-0.08%
2022/12/28	2	15.90	0	0.00	15.95	2	1,401	0.14%
2022/12/20	0	15.90	0	0.00	15.90	0	1,617	0.00%
2022/12/16	0	0.00	0.1	15.98	16.15	-0.1	1,704	-0.01%
2022/12/08	0	15.95	0	0.00	15.90	0	3,361	0.00%
2022/12/07	0	0.00	0	16.15	16.15	0	3,452	0.00%
2022/12/01	0	16.20	0	0.00	16.35	0	3,713	0.00%
2022/11/30	0	0.00	0.2	16.30	16.50	-0.2	3,789	-0.01%
2022/11/28	1.2	15.94	0	0.00	16.25	1.2	3,900	0.03%
2022/11/16	1	15.95	1	16.10	15.80	0	4,411	0.00%
2022/11/15	0	0.00	2.5	16.24	16.30	-2.5	4,484	-0.06%
2022/11/14	0	0.00	0.4	16.10	16.20	-0.4	4,489	-0.01%
2022/11/11	0	0.00	1	16.15	16.05	-1	4,484	-0.02%
2022/11/10	0	0.00	2	15.70	15.70	-2	4,496	-0.04%
2022/11/08	25	16.36	25	16.45	16.40	0	4,484	0.00%
2022/11/07	25	16.36	31.8	15.96	16.45	-6.8	4,472	-0.15%
2022/11/04	0	0.00	2.9	15.90	16.00	-2.9	4,443	-0.07%
2022/11/02	0	0.00	1	15.50	15.45	-1	4,420	-0.02%
2022/11/01	0	0.00	1	15.55	15.50	-1	4,419	-0.02%
2022/10/28	1	15.05	0	0.00	14.95	1	4,426	0.02%
2022/10/27	0.3	15.00	0	0.00	14.90	0.3	4,437	0.01%
2022/10/26	0	0.00	0	15.00	15.10	0	4,430	0.00%
2022/10/25	0	0.00	0	14.90	14.75	0	4,413	0.00%
2022/10/21	30.2	14.35	31	14.45	14.35	-0.8	4,379	-0.02%
2022/10/20	0.2	14.21	10	14.38	14.80	-9.8	4,377	-0.22%
2022/10/19	0.3	14.75	0	0.00	14.45	0.3	4,328	0.01%
2022/10/18	10	15.05	0	0.00	15.05	10	4,329	0.23%
2022/10/13	0	14.40	0	0.00	14.45	0	4,416	0.00%
2022/10/12	1	14.35	0	0.00	14.60	1	4,471	0.02%
2022/10/11	0	0.00	0	14.50	14.55	0	4,536	0.00%
2022/10/06	0	0.00	3	14.80	14.75	-3	4,555	-0.07%
2022/10/04	2	14.65	2	14.75	14.80	0	4,580	0.00%
2022/10/03	0	0.00	0.7	14.70	14.80	-0.7	4,608	-0.02%
2022/09/30	7	14.59	7	14.65	14.90	0	4,620	0.00%
2022/09/29	2	14.65	2	14.70	14.80	0	4,585	0.00%
2022/09/28	2.2	14.91	0	0.00	14.85	2.2	4,640	0.05%
2022/09/27	0.6	14.87	0	14.90	14.90	0.6	4,675	0.01%
2022/09/23	0	0.00	3	15.15	15.15	-3	4,635	-0.06%
2022/09/22	9	15.17	7	15.30	15.20	2	4,650	0.04%
2022/09/21	0.3	15.50	0	0.00	15.50	0.3	4,583	0.01%
2022/09/20	4.6	15.86	5.5	15.89	15.85	-0.9	4,538	-0.02%
2022/09/19	20	16.10	16.5	15.81	15.80	3.5	4,496	0.08%
2022/09/16	9	16.43	8	16.66	16.75	1	4,443	0.02%
2022/09/15	6	16.85	23.4	16.67	16.70	-17.4	3,341	-0.52%
2022/09/14	10	16.13	10	16.25	16.10	0	3,135	0.00%
2022/09/13	6	16.45	7	16.55	16.40	-1	3,084	-0.03%
2022/09/12	4	16.10	12.1	16.40	16.50	-8	3,016	-0.27%
2022/09/08	0	0.00	1.7	16.32	16.25	-1.7	2,950	-0.06%
2022/09/07	18.1	16.05	18	15.95	15.95	0.1	2,916	0.00%
2022/09/06	21.5	16.32	23.1	16.22	16.20	-1.6	2,872	-0.06%
2022/09/05	14	16.05	17.6	16.11	16.10	-3.6	2,800	-0.13%
2022/09/02	12	16.48	13	16.35	16.35	-1	2,761	-0.04%
2022/09/01	6	16.10	27	16.21	16.25	-21	2,712	-0.77%
2022/08/31	19.1	16.44	27	16.46	16.50	-7.9	2,659	-0.30%
2022/08/30	18	16.42	12.4	16.50	16.50	5.6	2,612	0.22%
2022/08/29	4	16.15	38	16.06	16.05	-34	2,560	-1.33%
2022/08/26	12.1	16.52	11	16.55	16.60	1.1	2,478	0.04%
2022/08/25	1	16.25	24	16.24	16.25	-23	2,409	-0.95%
2022/08/24	1	15.75	4	15.76	15.95	-3	2,352	-0.13%
2022/08/23	5	15.02	20	15.30	15.60	-15	2,254	-0.67%
2022/08/22	3	15.15	10	15.18	15.30	-7	2,175	-0.32%
2022/08/19	0	0.00	6	14.84	14.85	-6	2,099	-0.29%
2022/08/18	0	0.00	0	14.60	14.70	0	2,081	0.00%
2022/08/17	2	14.40	0	0.00	14.40	2	2,070	0.10%
2022/08/15	0	0.00	11	13.88	13.95	-11	2,024	-0.54%
2022/08/12	1	13.85	0	0.00	13.70	1	2,035	0.05%
2022/08/11	3.1	13.62	15.5	13.60	13.80	-12.4	2,037	-0.61%
2022/08/08	1	13.15	0	0.00	13.05	1	2,078	0.05%
2022/08/05	0	0.00	0.2	13.20	13.15	-0.2	2,109	-0.01%
2022/08/04	0.4	12.78	0	0.00	12.80	0.4	2,157	0.02%
2022/08/03	11	12.90	10	12.90	12.95	1	2,164	0.05%
2022/08/02	5	13.10	0	0.00	13.15	5	2,209	0.23%
2022/08/01	0.2	13.35	0	0.00	13.30	0.2	2,303	0.01%
2022/07/28	10	13.45	0	0.00	13.45	10	2,364	0.42%
2022/07/27	0	0.00	2	13.55	13.50	-2	2,367	-0.08%
2022/07/25	1	13.65	0	0.00	13.65	1	2,379	0.04%
2022/07/22	10	13.25	0	0.00	13.40	10	2,385	0.42%
2022/07/21	1	12.90	20	12.90	13.00	-19	2,404	-0.79%
2022/07/20	22.2	12.74	0.3	12.75	12.50	21.9	2,398	0.91%
2022/07/19	3	13.10	35	13.00	12.80	-32	2,398	-1.33%
2022/07/18	0	0.00	4	12.65	12.50	-4	2,390	-0.17%
2022/07/15	0	0.00	4	12.35	12.30	-4	2,368	-0.17%
2022/07/14	1	12.30	0	0.00	12.25	1	2,386	0.04%
2022/07/12	1.5	12.32	0	0.00	12.30	1.5	2,446	0.06%
2022/07/11	36.3	12.85	0.2	12.80	12.85	36.1	2,472	1.46%
2022/07/08	3	13.67	2	13.48	13.45	1	2,544	0.04%
2022/07/07	2.2	13.60	0.4	13.44	13.65	1.8	2,646	0.07%
2022/07/06	6.5	13.60	31	14.08	13.65	-24.5	2,746	-0.89%
2022/07/05	41.3	15.67	40	15.60	15.70	1.3	2,793	0.05%
2022/07/01	4.4	15.30	1	15.30	15.35	3.4	2,932	0.12%
2022/06/30	0.5	15.28	0	0.00	15.30	0.5	3,003	0.02%
2022/06/29	0.5	15.60	0	0.00	15.55	0.5	3,069	0.02%
2022/06/27	0	0.00	0.5	15.69	15.75	-0.5	3,295	-0.02%
2022/06/24	1	15.40	2.1	15.50	15.70	-1.1	3,306	-0.03%
2022/06/23	1	15.25	1	15.10	15.25	0	3,315	0.00%
2022/06/22	1	14.95	30	14.93	15.15	-29	3,392	-0.86%
2022/06/21	10.5	14.95	11.5	15.03	15.10	-1	3,448	-0.03%
2022/06/17	0	0.00	1.4	14.63	14.70	-1.4	3,588	-0.04%
2022/06/16	23	15.08	11.1	15.05	14.90	11.9	3,640	0.33%
2022/06/15	2	14.75	12.3	14.82	14.85	-10.3	3,723	-0.28%
2022/06/14	13	14.53	0.3	14.70	14.60	12.7	3,770	0.34%
2022/06/13	1.2	14.31	0	0.00	14.35	1.2	3,833	0.03%
2022/06/09	2	14.65	0	0.00	14.70	2	3,857	0.05%
2022/06/08	10	14.75	0	0.00	14.75	10	3,876	0.26%
2022/06/07	1	14.75	0	0.00	14.75	1	3,913	0.03%
2022/06/06	4	14.80	0	0.00	14.90	4	3,980	0.10%
2022/06/01	0	14.75	0.3	14.70	14.80	-0.3	4,160	-0.01%
2022/05/30	10	14.95	0	0.00	14.95	10	4,187	0.24%
2022/05/25	0	0.00	10	14.45	14.45	-10	4,418	-0.23%
2022/05/24	5.2	14.55	0	0.00	14.50	5.2	4,458	0.12%
2022/05/23	1	14.40	0	0.00	14.55	1	4,459	0.02%
2022/05/20	1	14.35	0.6	14.50	14.40	0.4	4,515	0.01%
2022/05/19	0	14.35	0	0.00	14.30	0	4,544	0.00%
2022/05/18	3.2	14.55	0	0.00	14.55	3.2	4,547	0.07%
2022/05/17	4.2	14.35	0	0.00	14.30	4.2	4,532	0.09%
2022/05/16	1.5	14.35	0	0.00	14.25	1.5	4,549	0.03%
2022/05/13	0.3	14.32	0	0.00	14.35	0.3	4,551	0.01%
2022/05/12	5	14.32	112	14.25	14.20	-107	4,537	-2.36%	大賣/鉅額交易
2022/05/11	6	14.75	0	0.00	14.75	6	4,500	0.13%
2022/05/10	2.2	14.74	2	14.90	15.05	0.2	4,489	0.00%
2022/05/09	6.3	14.82	17	14.85	14.85	-10.7	4,490	-0.24%
2022/05/06	1.3	15.68	11	15.70	15.65	-9.7	4,417	-0.22%
2022/05/05	5	16.00	0	0.00	16.00	5	4,424	0.11%
2022/05/04	0	0.00	6	16.10	16.10	-6	4,417	-0.14%
2022/05/03	0	0.00	3	16.00	16.05	-3	4,436	-0.07%
2022/04/29	0.2	16.30	0	0.00	16.20	0.2	4,469	0.00%
2022/04/28	1	16.10	0	0.00	16.15	1	4,513	0.02%
2022/04/27	0.3	16.42	2	16.25	16.30	-1.7	4,503	-0.04%
2022/04/26	0.4	16.75	1	16.75	16.75	-0.6	4,472	-0.01%
2022/04/25	1	16.50	7	16.70	16.65	-6	4,457	-0.13%
2022/04/22	31.2	16.88	0	0.00	17.05	31.2	4,491	0.70%
2022/04/21	0.2	16.50	9	16.45	16.95	-8.8	4,499	-0.20%
2022/04/20	10.2	16.26	2	16.33	16.75	8.2	4,552	0.18%
2022/04/19	101.3	16.29	0.3	16.15	16.30	101	4,805	2.10%	大買/
2022/04/18	10.5	15.86	177	15.86	15.95	-166.5	4,850	-3.43%	大賣/鉅額交易
2022/04/15	1.3	16.29	0	0.00	16.30	1.3	4,799	0.03%
2022/04/14	5.2	16.10	18	16.18	16.15	-12.8	4,752	-0.27%
2022/04/13	1	16.50	12	16.74	16.50	-11	4,644	-0.24%
2022/04/12	10.1	16.74	36.7	16.73	16.70	-26.6	4,534	-0.59%
2022/04/11	7.4	17.17	10	17.25	17.30	-2.6	4,415	-0.06%
2022/04/08	20.1	17.22	5	17.33	17.50	15.1	4,315	0.35%
2022/04/07	35.7	17.39	11	17.37	17.00	24.7	4,260	0.58%
2022/04/06	21.1	17.42	3	17.48	17.65	18.1	4,093	0.44%
2022/04/01	8	17.26	3	17.28	17.25	5	4,022	0.12%
2022/03/31	19.2	17.18	16	17.00	17.20	3.2	3,922	0.08%
2022/03/30	3	16.13	3	16.35	16.50	0	3,729	0.00%
2022/03/29	1.1	16.05	1	16.30	16.05	0.1	3,682	0.00%
2022/03/28	0	15.95	1.2	16.02	16.15	-1.2	3,660	-0.03%
2022/03/25	63	15.85	25	15.88	15.90	38	3,597	1.06%
2022/03/24	11	16.34	6	16.43	16.30	5	3,502	0.14%
2022/03/23	7	16.17	1	16.00	16.30	6	3,427	0.18%
2022/03/22	0	15.55	61	15.45	15.70	-61	3,323	-1.84%
2022/03/21	12	15.47	7	15.30	15.55	5	3,278	0.15%
2022/03/18	20	15.31	11.2	15.15	15.15	8.8	3,246	0.27%
2022/03/17	0	0.00	3	15.05	14.85	-3	3,186	-0.09%
2022/03/16	20	14.85	1	14.70	14.75	19	3,131	0.61%
2022/03/15	5	14.50	0.1	14.55	14.60	4.9	3,090	0.16%
2022/03/14	0	0.00	1	14.55	14.50	-1	3,101	-0.03%
2022/03/11	1	14.30	0	0.00	14.45	1	3,103	0.03%
2022/03/10	30	14.25	30	14.38	14.40	0	3,081	0.00%
2022/03/09	28.4	13.99	7	14.05	14.00	21.4	3,060	0.70%
2022/03/08	40.6	13.75	14	13.81	13.85	26.6	2,981	0.89%
2022/03/07	9.4	13.11	20	13.00	13.10	-10.6	2,885	-0.37%
2022/03/04	28	13.51	0	0.00	13.45	28	2,841	0.99%
2022/03/03	8.2	13.64	24	13.60	13.60	-15.8	2,829	-0.56%
2022/03/02	3	13.63	0	0.00	13.65	3	2,844	0.11%
2022/03/01	3.2	13.87	0	0.00	13.70	3.2	2,819	0.11%
2022/02/25	3	13.65	0	0.00	13.75	3	2,617	0.11%
2022/02/24	6.2	13.69	9	13.61	13.60	-2.8	2,597	-0.11%
2022/02/23	2	14.00	0	0.00	13.95	2	2,551	0.08%
2022/02/22	5.2	13.97	0	0.00	13.95	5.2	2,564	0.20%
2022/02/21	3	14.22	10.6	14.15	14.20	-7.6	2,533	-0.30%
2022/02/17	2	14.45	0.1	14.40	14.45	1.9	2,550	0.08%
2022/02/16	1	14.35	1	14.30	14.35	0	2,569	0.00%
2022/02/15	8.2	14.42	1	14.40	14.40	7.2	2,555	0.28%
2022/02/14	0.1	14.55	1	14.45	14.60	-0.9	2,534	-0.04%
2022/02/11	0	0.00	0.2	14.40	14.50	-0.2	2,538	-0.01%
2022/02/10	0	0.00	2	14.50	14.50	-2	2,560	-0.08%
2022/02/09	11	14.57	0	0.00	14.55	11	2,561	0.43%
2022/02/07	1.4	14.55	0.3	14.54	14.55	1.1	2,517	0.04%
2022/01/24	0	0.00	21	14.15	14.30	-21	2,463	-0.85%
2022/01/21	5	14.24	29	14.30	14.15	-24	2,417	-0.99%
2022/01/20	1	14.45	2	14.35	14.50	-1	2,372	-0.04%
2022/01/19	8	14.55	0	0.00	14.60	8	2,635	0.30%
2022/01/18	1.5	14.67	21	14.60	14.75	-19.5	2,626	-0.74%
2022/01/17	25.8	14.47	21.6	14.48	14.45	4.2	2,615	0.16%
2022/01/14	2.1	14.97	39	14.88	14.80	-37	2,528	-1.46%
2022/01/13	22	15.00	32	14.93	15.05	-10	2,514	-0.40%
2022/01/12	96	14.87	79.8	14.86	14.85	16.2	2,403	0.67%
2022/01/11	29	14.19	6.1	14.05	14.20	22.9	2,135	1.07%
2022/01/10	0.7	13.80	0.7	13.70	13.85	0	2,068	0.00%
2022/01/07	8	13.75	59.2	13.70	13.70	-51.2	2,062	-2.48%
2022/01/05	2.1	13.50	0	0.00	13.50	2.1	2,061	0.10%
2022/01/04	12.1	13.50	1	13.50	13.50	11.1	2,061	0.54%
2022/01/03	0.1	13.40	33	13.40	13.40	-32.9	2,055	-1.60%
2021/12/30	1	13.60	0	0.00	13.60	1	2,045	0.05%
2021/12/29	1	13.60	0	0.00	13.75	1	2,021	0.05%
2021/12/28	27	13.37	4	13.33	13.40	23	1,985	1.16%
2021/12/23	0	0.00	3	13.05	13.05	-3	1,961	-0.15%
2021/12/16	0	0.00	3	12.95	13.00	-3	1,956	-0.15%
2021/12/14	1	13.10	6	13.07	13.05	-5	1,973	-0.25%
2021/12/13	5	13.34	2.4	13.20	13.25	2.6	1,933	0.13%
2021/12/10	4.4	12.93	0	0.00	13.00	4.4	1,898	0.23%
2021/12/09	5.6	12.95	0	0.00	12.95	5.6	1,884	0.30%
2021/12/08	0.4	12.70	0	0.00	12.80	0.4	1,856	0.02%
2021/12/07	0	0.00	3	12.50	12.60	-3	1,821	-0.16%
2021/12/06	1	12.30	0	0.00	12.35	1	1,784	0.06%
2021/12/03	7	12.30	0	0.00	12.25	7	1,795	0.39%
2021/12/02	0	0.00	1	12.30	12.25	-1	1,772	-0.06%
2021/12/01	2	12.30	0	0.00	12.40	2	1,775	0.11%
2021/11/30	0	0.00	0.1	12.15	12.65	-0.1	1,778	-0.01%
2021/11/29	0	0.00	2	12.10	12.15	-2	1,771	-0.11%
2021/11/26	3.4	12.22	0	0.00	12.15	3.4	1,862	0.18%
2021/11/25	21.4	12.30	0	0.00	12.30	21.4	1,963	1.09%
2021/11/24	0.4	12.25	0	0.00	12.25	0.4	2,021	0.02%
2021/11/23	0	0.00	9	12.25	12.25	-9	2,049	-0.44%
2021/11/22	1	12.30	16	12.25	12.30	-15	2,057	-0.73%
2021/11/19	1.8	12.36	3	12.33	12.30	-1.2	2,061	-0.06%
2021/11/18	1	12.35	2.6	12.39	12.40	-1.6	2,055	-0.08%
2021/11/15	0.1	11.95	37.1	12.06	12.10	-37	1,990	-1.86%
2021/11/12	4	11.95	3	11.90	11.95	1	1,969	0.05%
2021/11/11	0.4	11.85	0	0.00	11.85	0.4	1,974	0.02%
2021/11/10	0.4	11.80	0	0.00	11.90	0.4	1,995	0.02%
2021/11/09	3.1	11.85	3	11.85	11.85	0.1	1,996	0.00%
2021/11/08	5	11.85	1	11.85	11.90	4	1,960	0.20%
2021/11/03	0	0.00	0.1	11.80	11.85	-0.1	1,922	0.00%
2021/11/02	5	11.77	0	0.00	11.75	5	1,923	0.26%
2021/11/01	2	11.80	2	11.85	11.85	0	1,925	0.00%
2021/10/29	0.1	11.85	1	11.85	11.80	-0.9	1,927	-0.05%
2021/10/28	11	11.90	0	0.00	11.90	11	1,922	0.57%
2021/10/27	0.1	11.90	0	0.00	11.90	0.1	1,930	0.00%
2021/10/26	1.5	11.82	0	0.00	11.90	1.5	1,653	0.09%
2021/10/25	3	11.80	0.5	11.80	11.85	2.5	1,641	0.15%
2021/10/22	0.2	11.75	0	0.00	11.80	0.2	1,658	0.01%
2021/10/21	1	11.80	0	0.00	11.75	1	1,653	0.06%
2021/10/19	10.6	11.80	7	11.79	11.75	3.6	1,586	0.23%
2021/10/18	3	11.75	1.3	11.75	11.80	1.7	1,565	0.11%
2021/10/15	1	11.70	0	0.00	11.75	1	1,586	0.06%
2021/10/14	0.8	11.67	2	11.75	11.70	-1.2	1,591	-0.08%
2021/10/13	2.5	11.70	0	11.70	11.70	2.5	1,604	0.16%
2021/10/12	2	11.70	0	0.00	11.70	2	1,638	0.12%
2021/10/07	0	0.00	9	11.75	11.75	-9	1,634	-0.55%
2021/10/05	0.6	11.70	0	0.00	11.70	0.6	1,648	0.04%
2021/10/04	1	11.70	0	11.75	11.70	1	1,656	0.06%
2021/09/30	0	0.00	1	11.85	11.85	-1	1,649	-0.06%
2021/09/29	0	0.00	0	11.75	11.75	0	1,681	0.00%
2021/09/24	0	0.00	0	11.80	11.75	0	1,677	0.00%
2021/09/16	1	11.80	0	0.00	11.80	1	1,625	0.06%
2021/09/14	1	11.79	1	11.75	11.75	0	1,630	0.00%
2021/09/13	2.4	11.76	0	0.00	11.80	2.4	1,628	0.15%
2021/09/10	10	11.75	0	0.00	11.75	10	1,625	0.62%
2021/09/09	37	11.75	0	0.00	11.75	37	1,623	2.28%
2021/09/08	12	11.80	15	11.75	11.75	-3	1,619	-0.19%
2021/09/07	16	11.84	0	0.00	11.85	16	1,633	0.98%
2021/09/06	3	11.75	5	11.73	11.75	-2	1,635	-0.12%
2021/09/03	14	11.71	20	11.65	11.75	-6	1,639	-0.37%
2021/09/02	5	11.60	0	0.00	11.60	5	1,612	0.31%
2021/09/01	17.7	11.65	36	11.60	11.65	-18.4	1,593	-1.15%
2021/08/31	39.7	12.16	7.4	12.25	12.25	32.3	1,489	2.17%
2021/08/30	38	11.97	0.1	12.00	12.05	37.9	1,372	2.76%
2021/08/27	36	11.93	34	11.93	11.95	2	1,316	0.15%
2021/08/26	13	11.90	0	0.00	11.90	13	1,272	1.02%
2021/08/25	72	11.89	0	0.00	11.90	72	1,282	5.62%
2021/08/16	1	11.85	0	0.00	11.85	1	1,320	0.08%
2021/08/13	2	12.00	25	12.00	12.00	-23	1,306	-1.76%
2021/08/12	23	12.01	0	0.00	12.05	23	1,294	1.78%
2021/08/11	25	12.05	20	12.10	12.05	5	1,323	0.38%
2021/08/10	1	12.15	0	0.00	12.15	1	1,354	0.07%
2021/08/06	0	0.00	2	12.15	12.15	-2	1,455	-0.14%
2021/08/05	4	12.15	2	12.15	12.15	2	1,504	0.13%
2021/08/02	30	12.10	0.1	12.15	12.20	29.9	1,750	1.71%
2021/07/30	0	0.00	1	12.10	12.10	-1	1,779	-0.06%
2021/07/29	0	0.00	0.9	12.10	12.15	-0.9	1,802	-0.05%
2021/07/28	0	0.00	0.2	12.10	12.10	-0.2	1,846	-0.01%
2021/07/23	3	12.15	9	12.15	12.15	-6	1,941	-0.31%
2021/07/22	0.1	12.10	31	12.15	12.15	-30.9	1,947	-1.59%
2021/07/21	30	12.05	106	12.14	12.05	-76	1,956	-3.88%	大賣/
2021/07/20	100	12.05	22	12.10	12.05	78	1,955	3.99%
2021/07/16	0.1	11.95	0	0.00	12.00	0.1	2,014	0.00%
2021/07/15	3	12.00	15	11.95	12.00	-12	2,057	-0.58%
2021/07/14	4	11.94	0	0.00	11.90	4	2,157	0.19%
2021/07/12	0	0.00	2	12.00	11.95	-2	2,361	-0.08%
2021/07/08	0	0.00	0.3	11.90	11.90	-0.3	2,368	-0.01%
2021/07/06	0	0.00	4	11.89	11.90	-4	2,400	-0.17%
2021/06/29	4	11.65	8	11.65	11.70	-4	2,499	-0.16%
2021/06/28	0	0.00	0.1	11.65	11.70	-0.1	2,517	0.00%
2021/06/25	1	11.60	0	0.00	11.65	1	2,524	0.04%
2021/06/21	0.2	11.35	0	0.00	11.40	0.2	2,528	0.01%
2021/06/09	10	11.65	0	0.00	11.60	10	2,593	0.39%
2021/06/08	1	11.65	0	0.00	11.65	1	2,600	0.04%
2021/06/03	0	0.00	0.1	11.75	11.75	-0.1	2,649	0.00%
2021/06/02	1	11.70	4.3	11.70	11.80	-3.3	2,668	-0.12%
2021/06/01	0	0.00	10	11.70	11.70	-10	2,650	-0.38%
2021/05/31	28	11.70	3	11.75	11.70	25	2,661	0.94%
2021/05/28	0	0.00	5	11.70	11.70	-5	2,656	-0.19%
2021/05/21	0	0.00	10	11.55	11.55	-10	2,617	-0.38%
2021/05/19	2	11.45	0	0.00	11.40	2	2,607	0.08%
2021/05/18	0	0.00	5	11.55	11.60	-5	2,589	-0.19%
2021/05/17	8	11.00	115	11.07	11.15	-107	2,557	-4.18%	大賣/鉅額交易
2021/05/14	100	11.60	8	11.68	11.65	92	2,483	3.70%
2021/05/13	1	11.65	0	0.00	11.55	1	2,450	0.04%
2021/05/12	12	11.71	5.1	11.85	11.65	6.9	2,390	0.29%
2021/05/11	11.5	12.31	6	12.33	12.20	5.5	2,280	0.24%
2021/05/10	18	12.24	1	12.20	12.40	17	2,213	0.77%
2021/05/07	51	12.15	62	12.06	12.10	-11	2,145	-0.51%
2021/05/06	13.2	11.89	13	12.04	11.95	0.2	2,105	0.01%
2021/05/05	3.5	11.89	0	0.00	11.90	3.5	2,071	0.17%
2021/05/04	10	11.64	36.4	11.63	11.70	-26.4	2,022	-1.31%
2021/05/03	12.3	11.90	5	12.10	11.85	7.3	1,952	0.37%
2021/04/29	1	11.95	0	0.00	12.00	1	1,926	0.05%
2021/04/28	13	11.92	5.3	11.99	12.00	7.7	1,899	0.40%
2021/04/27	0	0.00	2	11.95	11.95	-2	1,911	-0.10%
2021/04/26	4	11.80	40	11.85	11.95	-36	1,888	-1.91%
2021/04/23	15	11.65	6	11.68	11.75	9	1,850	0.49%
2021/04/22	25.2	11.65	45	11.85	11.70	-19.8	1,836	-1.08%
2021/04/21	20.1	11.57	0	0.00	11.55	20.1	1,762	1.14%
2021/04/20	48.1	11.72	1	11.80	11.80	47.1	1,697	2.78%
2021/04/19	2	12.20	31.7	12.13	12.00	-29.7	1,596	-1.86%
2021/04/15	0.1	11.20	0	0.00	11.20	0.1	1,431	0.00%
2021/04/14	0.1	11.15	0	0.00	11.20	0.1	1,418	0.01%
2021/04/13	3.8	11.20	5	11.25	11.25	-1.2	1,432	-0.08%
2021/04/12	0	0.00	1	11.20	11.20	-1	1,420	-0.07%
2021/04/08	0	0.00	11.1	11.10	11.15	-11.1	1,407	-0.79%
2021/04/07	5.5	11.04	1	11.05	11.05	4.5	1,408	0.32%
2021/04/06	0.1	11.00	4	11.05	11.10	-3.9	1,398	-0.28%
2021/03/31	0	0.00	22.3	10.90	10.95	-22.3	1,331	-1.67%
2021/03/29	5	10.80	0	0.00	10.80	5	1,303	0.38%
2021/03/26	0	10.85	0	0.00	10.85	0	1,284	0.00%
2021/03/24	2	10.80	0.1	10.85	10.75	2	1,282	0.15%
2021/03/23	1.4	10.76	1.4	10.80	10.80	0	1,280	0.00%
2021/03/22	0.2	10.80	0	0.00	10.80	0.2	1,284	0.02%
2021/03/19	3	10.80	1	10.75	10.70	2	1,286	0.16%
2021/03/18	0.8	10.80	2.7	10.85	10.80	-1.9	1,250	-0.16%
2021/03/17	2.8	10.81	0.7	10.85	10.80	2.1	1,268	0.16%
2021/03/16	3.7	10.85	0	0.00	10.85	3.7	1,273	0.29%
2021/03/15	2.4	10.85	0	10.80	10.85	2.4	1,258	0.19%
2021/03/12	0	0.00	5.5	10.80	10.85	-5.5	1,273	-0.43%
2021/03/11	1.9	10.85	3.2	10.88	10.85	-1.3	1,263	-0.10%
2021/03/09	7.4	10.82	0	0.00	10.85	7.4	1,232	0.60%
2021/03/08	1.4	10.73	0	0.00	10.75	1.4	1,210	0.11%
2021/03/05	0	0.00	0.1	10.75	10.75	-0.1	1,215	-0.01%
2021/03/04	0	0.00	1.6	10.65	10.70	-1.6	1,243	-0.13%
2021/03/03	1.6	10.63	2	10.70	10.70	-0.4	1,234	-0.03%
2021/03/02	2	10.65	3	10.66	10.60	-1	1,222	-0.08%
2021/02/26	3.2	10.61	1.2	10.67	10.70	2	1,222	0.16%
2021/02/25	3.3	10.70	2	10.80	10.75	1.3	1,196	0.11%
2021/02/24	1.4	10.67	1.1	10.65	10.65	0.4	1,188	0.03%
2021/02/23	1.1	10.56	0	0.00	10.70	1.1	1,179	0.09%
2021/02/22	3.1	10.55	0	0.00	10.55	3.1	1,167	0.27%
2021/02/19	7	10.55	0	0.00	10.60	7	1,168	0.60%
2021/02/18	2.2	10.46	2	10.50	10.60	0.2	1,178	0.02%
2021/02/05	0	0.00	2	10.40	10.35	-2	1,161	-0.17%
2021/01/29	2	10.43	0	0.00	10.30	2	1,220	0.16%
2021/01/26	0	0.00	1	10.45	10.60	-1	1,192	-0.08%
2021/01/25	0	0.00	3	10.55	10.55	-3	1,187	-0.25%
2021/01/22	0.3	10.50	0	0.00	10.50	0.3	1,187	0.03%
2021/01/20	0.9	10.50	32	10.60	10.40	-31.1	1,184	-2.63%
2021/01/19	0	0.00	49	10.67	10.70	-49	1,147	-4.27%
2021/01/18	2.4	10.61	0	0.00	10.60	2.4	1,146	0.21%
2021/01/15	1	10.80	0.1	10.75	10.75	0.9	1,133	0.08%
2021/01/13	1	10.75	0	0.00	10.80	1	1,128	0.09%
2021/01/12	1	10.75	0	0.00	10.75	1	1,110	0.09%
2021/01/07	0	0.00	0.1	10.65	10.75	-0.1	1,053	-0.01%
2021/01/06	1	10.75	0	0.00	10.60	1	1,044	0.10%
2021/01/05	0	0.00	0.1	10.80	10.80	-0.1	1,008	-0.01%
2020/12/31	0.9	10.69	0	0.00	10.75	0.9	985	0.09%
2020/12/30	23	10.61	64.2	10.70	10.75	-41.2	984	-4.19%
2020/12/29	3	10.60	0	0.00	10.65	3	939	0.32%
2020/12/28	0.2	10.65	0.5	10.65	10.70	-0.3	924	-0.03%
2020/12/25	0	0.00	14	10.60	10.65	-14	919	-1.52%
2020/12/24	0	0.00	100	10.55	10.60	-100	912	-10.96%
2020/12/23	0.2	10.50	0	0.00	10.55	0.2	912	0.02%
2020/12/22	1	10.60	0	0.00	10.55	1	923	0.11%
2020/12/18	0.2	10.45	0	0.00	10.55	0.2	975	0.02%
2020/12/16	0	0.00	80	10.55	10.55	-80	996	-8.03%
2020/12/14	0.5	10.45	0.5	10.45	10.50	0.1	1,009	0.01%
2020/12/11	0.3	10.45	0	0.00	10.50	0.3	1,012	0.03%
2020/12/09	0.3	10.30	1.1	10.39	10.35	-0.8	970	-0.08%
2020/12/08	0	0.00	3	10.45	10.40	-3	964	-0.31%
2020/12/07	3	10.45	0	0.00	10.50	3	939	0.32%
2020/12/04	0	0.00	6	10.50	10.50	-6	963	-0.62%
2020/12/03	0	0.00	1	10.45	10.45	-1	975	-0.10%
2020/12/01	1.8	10.43	0	0.00	10.45	1.8	981	0.18%
2020/11/27	0	10.45	0	0.00	10.50	0	987	0.00%
2020/11/23	0	0.00	1	10.40	10.45	-1	1,007	-0.10%
2020/11/20	1	10.30	0	0.00	10.40	1	1,000	0.10%
2020/11/18	0	0.00	1	10.35	10.35	-1	1,037	-0.10%
2020/11/13	0	0.00	0.2	10.20	10.30	-0.2	1,079	-0.02%
2020/11/11	1	10.30	0	0.00	10.40	1	1,073	0.09%
2020/11/10	0	0.00	2	10.20	10.20	-2	1,055	-0.19%
2020/11/05	0	0.00	5	10.10	10.10	-5	1,037	-0.48%
2020/10/30	1	10.00	0	0.00	10.05	1	1,038	0.10%
2020/10/29	0	0.00	1	10.05	10.05	-1	1,038	-0.10%
2020/10/28	3.8	10.10	0	0.00	10.10	3.8	1,050	0.36%
2020/10/27	5	10.15	0	0.00	10.15	5	1,048	0.48%
2020/10/26	0	0.00	10	10.10	10.15	-10	1,047	-0.96%
2020/10/23	0	0.00	2	10.10	10.10	-2	1,067	-0.19%
2020/10/19	0	0.00	15	10.15	10.20	-15	1,234	-1.22%
2020/10/16	0	0.00	2	10.05	10.10	-2	1,320	-0.15%
2020/10/15	2	10.05	0	0.00	10.10	2	1,426	0.14%
2020/10/12	0	0.00	5	10.15	10.20	-5	1,501	-0.33%
2020/10/07	0	0.00	5	10.07	10.20	-5	1,542	-0.32%
2020/10/05	1	10.05	0.8	10.00	10.05	0.2	1,567	0.01%
2020/09/30	6	9.97	0	0.00	9.96	6	1,592	0.38%
2020/09/29	1.7	10.00	0	0.00	10.00	1.7	1,592	0.10%
2020/09/28	0	0.00	11	9.98	10.00	-11	1,604	-0.69%
2020/09/25	1	9.90	3	10.00	9.95	-2	1,633	-0.12%
2020/09/24	42	9.86	0	0.00	9.84	42	1,629	2.58%
2020/09/23	15	10.05	0	0.00	10.05	15	1,585	0.95%
2020/09/22	27	10.15	0	0.00	10.15	27	1,583	1.70%
2020/09/18	10	10.15	0	0.00	10.35	10	1,582	0.63%
2020/09/17	10	10.15	0	0.00	10.10	10	1,566	0.64%
2020/09/11	1	10.15	0	0.00	10.20	1	1,616	0.06%
2020/09/09	0	0.00	1	10.15	10.10	-1	1,629	-0.06%
2020/09/07	10.5	10.10	0	0.00	10.10	10.5	1,624	0.65%
2020/09/04	2	10.05	0.4	10.05	10.05	1.7	1,641	0.10%
2020/09/03	2	10.15	0	0.00	10.10	2	1,648	0.12%
2020/09/02	1	10.15	0	0.00	10.10	1	1,629	0.06%
2020/09/01	2	10.20	0	0.00	10.20	2	1,636	0.12%
2020/08/27	0	0.00	0.1	10.20	10.20	-0.1	1,695	0.00%
2020/08/26	2	10.28	0	0.00	10.25	2	1,696	0.12%
2020/08/20	0	0.00	1	10.30	10.30	-1	1,661	-0.06%
2020/08/14	2	10.55	0	0.00	10.55	2	1,627	0.12%
2020/08/12	1	10.35	0	0.00	10.35	1	1,623	0.06%
2020/08/11	3	10.35	0	0.00	10.35	3	1,620	0.19%
2020/08/10	0	0.00	1	10.45	10.45	-1	1,613	-0.06%
2020/08/07	5	10.35	0	0.00	10.35	5	1,617	0.31%
2020/08/05	1	10.35	1	10.30	10.35	0	1,638	0.00%
2020/08/04	0	0.00	1	10.35	10.30	-1	1,656	-0.06%
2020/08/03	1	10.35	0	0.00	10.25	1	1,664	0.06%
2020/07/30	1	10.35	1	10.35	10.30	0	1,657	0.00%
2020/07/29	0	0.00	10	10.40	10.30	-10	1,662	-0.60%
2020/07/28	0	0.00	12	10.25	10.25	-12	1,654	-0.73%
2020/07/27	44	10.36	4	10.39	10.25	40	1,698	2.36%
2020/07/24	30	10.45	0	0.00	10.40	30	1,678	1.79%
2020/07/23	60	10.60	4	10.56	10.55	56	1,652	3.39%
2020/07/22	42.4	11.40	10	11.50	11.50	32.4	1,576	2.05%
2020/07/21	1	11.30	8	11.30	11.35	-7	1,482	-0.47%
2020/07/20	8	11.25	0.4	11.25	11.20	7.7	1,383	0.55%
2020/07/17	12	11.28	0	0.00	11.30	12	1,375	0.88%
2020/07/16	3.9	11.30	3	11.30	11.30	0.9	1,364	0.07%
2020/07/15	15	11.20	0.1	11.20	11.25	14.9	1,352	1.10%
2020/07/14	4	11.20	0	0.00	11.20	4	1,346	0.30%
2020/07/13	1.8	11.22	44	11.27	11.25	-42.2	1,350	-3.13%
2020/07/10	7	11.28	0	0.00	11.25	7	1,361	0.51%
2020/07/09	0	0.00	10	11.35	11.35	-10	1,365	-0.73%
2020/07/08	1	11.25	0	0.00	11.30	1	1,353	0.07%
2020/07/07	0	0.00	7	11.30	11.30	-7	1,375	-0.51%
2020/07/03	1	11.20	48	11.20	11.25	-47	1,373	-3.42%
2020/07/02	0	0.00	88.7	11.15	11.20	-88.7	1,376	-6.44%
2020/07/01	15	11.15	0	0.00	11.20	15	1,410	1.06%
2020/06/30	2.4	11.15	0	0.00	11.15	2.4	1,401	0.17%
2020/06/24	2	11.20	2	11.25	11.25	0	1,405	0.00%
2020/06/19	2	11.15	0	0.00	11.20	2	1,434	0.14%
2020/06/18	0	0.00	5	11.15	11.20	-5	1,444	-0.35%
2020/06/17	22	11.15	0.5	11.15	11.15	21.5	1,457	1.48%
2020/06/16	20	11.05	46	11.12	11.20	-26	1,480	-1.76%
2020/06/15	6	10.96	0	0.00	10.95	6	1,544	0.39%
2020/06/12	6	10.95	0	0.00	11.00	6	1,571	0.38%
2020/06/11	0	0.00	2	11.05	11.10	-2	1,583	-0.13%
2020/06/10	53	11.20	40	11.21	11.20	13	1,605	0.81%
2020/06/09	0	0.00	20	11.15	11.15	-20	1,678	-1.19%
2020/06/08	37	11.14	0	0.00	11.10	37	1,717	2.15%
2020/06/05	44.1	11.13	0	0.00	11.15	44.1	1,698	2.60%
2020/06/04	2	11.15	0	0.00	11.15	2	1,703	0.12%
2020/06/03	3	11.25	8	11.20	11.30	-5	1,734	-0.29%
2020/06/02	1	10.90	0.4	11.00	11.00	0.6	1,709	0.04%
2020/06/01	0	0.00	0.2	10.95	10.95	-0.2	1,723	-0.01%
2020/05/29	1	10.75	1	10.80	10.85	0	1,726	0.00%
2020/05/28	9	10.79	3	10.75	10.75	6	1,727	0.35%
2020/05/27	2	10.80	12	10.79	10.80	-10	1,793	-0.56%
2020/05/26	50	10.80	50	10.75	10.80	0	1,832	0.00%
2020/05/25	9	10.70	0	0.00	10.70	9	1,842	0.49%
2020/05/22	2	10.70	0	0.00	10.70	2	1,868	0.11%
2020/05/21	0	10.75	0	0.00	10.80	0	1,911	0.00%
2020/05/20	9	10.80	1	10.75	10.75	8	1,915	0.42%
2020/05/19	3	10.75	0	0.00	10.80	3	1,942	0.15%
2020/05/15	10	10.67	0	0.00	10.70	10	1,949	0.51%
2020/05/14	8	10.69	7	10.70	10.65	1	1,945	0.05%
2020/05/13	6	10.73	53	10.65	10.80	-47	1,941	-2.42%
2020/05/12	5	10.71	2	10.70	10.70	3	1,939	0.15%
2020/05/11	12	10.75	0	0.00	10.75	12	1,936	0.62%
2020/05/08	3	10.65	2	10.65	10.65	1	1,924	0.05%
2020/05/07	10	10.55	13	10.60	10.60	-3	1,929	-0.16%
2020/05/06	3.1	10.55	0	0.00	10.55	3.1	1,937	0.16%
2020/05/05	28	10.56	29	10.59	10.60	-1	1,947	-0.05%
2020/05/04	7	10.50	5	10.50	10.50	2	1,960	0.10%
2020/04/30	14	10.71	10	10.75	10.70	4	1,970	0.20%
2020/04/29	3	10.62	0	0.00	10.65	3	1,959	0.15%
2020/04/28	0.2	10.45	10	10.45	10.50	-9.8	1,976	-0.50%
2020/04/27	0	0.00	4	10.30	10.35	-4	2,043	-0.20%
2020/04/24	0	0.00	5	10.15	10.15	-5	2,035	-0.25%
2020/04/23	17	10.25	1	10.20	10.15	16	2,041	0.78%
2020/04/22	56	10.05	0	0.00	10.15	56	2,049	2.73%
2020/04/21	30	10.02	30	9.97	10.05	0	2,051	0.00%
2020/04/17	1	10.35	10	10.30	10.25	-9	2,055	-0.44%
2020/04/16	16	10.24	0	0.00	10.20	16	2,053	0.78%
2020/04/15	3.5	10.31	0	0.00	10.40	3.5	2,047	0.17%
2020/04/14	0	0.00	30	10.15	10.30	-30	2,039	-1.47%
2020/04/13	6	10.00	0	0.00	10.10	6	2,036	0.29%
2020/04/09	3	9.99	0	0.00	10.10	3	2,039	0.15%
2020/04/08	2	10.00	0	0.00	10.05	2	2,027	0.10%
2020/04/07	3	9.95	0	0.00	9.98	3	2,011	0.15%
2020/03/31	2	10.00	0	0.00	9.88	2	1,972	0.10%
2020/03/30	4	9.85	0	0.00	9.90	4	1,974	0.20%
2020/03/26	1	9.75	0	0.00	9.89	1	1,937	0.05%
2020/03/25	21	9.96	20	9.98	9.89	1	1,922	0.05%
2020/03/24	10	9.40	2	9.50	9.37	8	1,875	0.43%
2020/03/23	2	8.80	0	0.00	9.01	2	1,861	0.11%
2020/03/20	0	0.00	5	9.07	9.23	-5	1,847	-0.27%
2020/03/19	11	8.73	6.6	8.80	8.62	4.4	1,822	0.24%
2020/03/18	12	9.60	31	9.63	9.55	-19	1,748	-1.09%
2020/03/17	15	9.65	10	9.74	9.68	5	1,708	0.29%
2020/03/16	21	10.02	20.9	10.05	9.96	0.1	1,674	0.01%
2020/03/13	34	9.96	19	9.88	10.15	15	1,621	0.92%
2020/03/12	12	10.31	4.4	10.34	10.35	7.7	1,534	0.50%
2020/03/11	10	10.60	3	10.60	10.55	7	1,499	0.47%
2020/03/10	3	10.65	5	10.50	10.65	-2	1,489	-0.13%
2020/03/09	16	10.64	12	10.56	10.55	4	1,488	0.27%
2020/03/05	5	10.94	0	0.00	10.95	5	1,420	0.35%
2020/03/04	0	0.00	19	10.87	10.95	-19	1,410	-1.35%
2020/03/03	7	10.92	0	0.00	10.85	7	1,404	0.50%
2020/03/02	33	10.83	4	10.85	10.80	29	1,402	2.07%
2020/02/27	18	10.97	2	10.95	11.00	16	1,339	1.19%
2020/02/26	0	0.00	5.4	11.06	11.10	-5.4	1,297	-0.41%
2020/02/25	11	11.15	2	11.10	11.10	9	1,279	0.70%
2020/02/24	31	11.31	0	0.00	11.20	31	1,253	2.47%
2020/02/17	1	11.40	1	11.40	11.45	0	1,160	0.00%
2020/02/12	12	11.40	0	0.00	11.40	12	1,171	1.02%
2020/02/11	1	11.40	0	0.00	11.40	1	1,173	0.09%
2020/02/07	0	0.00	2	11.45	11.50	-2	1,164	-0.17%
2020/02/06	2	11.55	0	0.00	11.60	2	1,158	0.17%
2020/02/05	0	0.00	12	11.46	11.45	-12	1,150	-1.04%
2020/02/03	5	11.38	0	0.00	11.40	5	1,111	0.45%
2020/01/31	2	11.35	9	11.50	11.55	-7	1,087	-0.64%
2020/01/30	5	11.40	1	11.40	11.35	4	1,048	0.38%
2020/01/20	0	0.00	3	11.70	11.75	-3	965	-0.31%
2020/01/17	1	11.60	0	0.00	11.65	1	960	0.10%
2020/01/15	0	0.00	0.1	11.60	11.65	-0.1	946	-0.01%
2020/01/13	9	11.45	3	11.45	11.45	6	928	0.65%
2020/01/10	0	0.00	0.2	11.35	11.40	-0.2	1,024	-0.02%
2020/01/09	2	11.30	0	0.00	11.35	2	1,023	0.20%
2020/01/08	7	11.34	0	0.00	11.35	7	1,015	0.69%
2020/01/07	1	11.20	0	0.00	11.30	1	1,005	0.10%
2019/12/31	1	11.05	14	11.10	11.05	-13	950	-1.37%
2019/12/30	3	11.10	0	0.00	11.05	3	949	0.32%
2019/12/26	0	0.00	2	11.10	11.05	-2	937	-0.21%
2019/12/25	5	11.05	0	0.00	11.00	5	929	0.54%
2019/12/23	0	0.00	1	11.00	11.00	-1	921	-0.11%
2019/12/20	4	11.05	0	0.00	11.00	4	920	0.43%
2019/12/19	10	11.10	0	0.00	11.05	10	916	1.09%
2019/12/17	0	0.00	15	11.10	11.10	-15	939	-1.60%
2019/12/16	2	11.05	1	11.00	11.05	1	946	0.11%
2019/12/13	1	10.95	26	10.95	10.95	-25	960	-2.60%
2019/12/12	2	11.00	0	0.00	10.95	2	965	0.21%
2019/12/10	0	0.00	1	10.95	10.95	-1	991	-0.10%
2019/12/06	3	10.85	0.4	10.85	10.85	2.6	1,022	0.25%
2019/12/05	1	10.95	0	0.00	10.95	1	1,008	0.10%
2019/12/04	2.3	10.91	49	10.95	11.00	-46.8	1,006	-4.65%
2019/12/03	0	0.00	1	11.00	11.05	-1	984	-0.10%
2019/11/29	3	11.20	6	11.05	11.10	-3	988	-0.30%
2019/11/28	4	11.20	0	0.00	11.20	4	987	0.41%
2019/11/27	17	11.18	0	0.00	11.20	17	994	1.71%
2019/11/26	33	11.05	0.2	11.05	11.15	32.8	990	3.31%
2019/11/25	0	0.00	5	10.95	11.00	-5	985	-0.51%
2019/11/19	5	10.90	2	10.90	10.90	3	1,010	0.30%
2019/11/15	1	10.90	0	0.00	10.85	1	1,028	0.10%
2019/11/14	0.4	10.80	0	0.00	10.85	0.4	1,023	0.04%
2019/11/11	4	10.86	0	0.00	10.85	4	1,045	0.38%
2019/11/08	0	0.00	5	10.95	10.90	-5	1,036	-0.48%
2019/11/05	1	10.75	0	0.00	10.75	1	1,027	0.10%
2019/11/04	5	10.65	0	0.00	10.65	5	1,037	0.48%
2019/10/31	2	10.60	0	0.00	10.65	2	1,129	0.18%
2019/10/30	10	10.60	1	10.65	10.60	9	1,170	0.77%
2019/10/24	35	10.58	0	0.00	10.60	35	1,247	2.81%
2019/10/23	0	0.00	2	10.60	10.50	-2	1,264	-0.16%
2019/10/18	11	10.45	0	0.00	10.50	11	1,288	0.85%
2019/10/15	1	10.45	0	0.00	10.55	1	1,191	0.08%
2019/10/04	4	10.50	0	0.00	10.45	4	1,221	0.33%
2019/10/01	0.1	10.55	0	0.00	10.55	0.1	1,279	0.01%
2019/09/27	1	10.45	0	0.00	10.45	1	1,285	0.08%
2019/09/20	17	10.54	0	0.00	10.50	17	1,354	1.26%
2019/09/19	0	0.00	0.4	10.60	10.60	-0.4	1,332	-0.03%
2019/09/18	0.3	10.60	0	0.00	10.65	0.3	1,325	0.02%
2019/09/17	0	0.00	3	10.50	10.50	-3	1,304	-0.23%
2019/09/16	10	10.45	0	0.00	10.50	10	1,309	0.76%
2019/09/11	0	0.00	0.1	10.45	10.45	-0.1	1,322	-0.01%
2019/09/04	0	0.00	6	10.26	10.35	-6	1,400	-0.43%
2019/08/30	6.6	10.19	0	0.00	10.15	6.6	1,520	0.43%
2019/08/28	1	10.25	0	0.00	10.25	1	1,581	0.06%
2019/08/26	3	10.23	0	0.00	10.20	3	1,655	0.18%
2019/08/23	0	0.00	55	10.35	10.40	-55	1,689	-3.26%
2019/08/22	0	0.00	1	10.40	10.40	-1	1,749	-0.06%
2019/08/20	45	10.47	0	0.00	10.50	45	2,179	2.06%
2019/08/16	0	0.00	3	10.33	10.40	-3	2,419	-0.12%
2019/08/15	3	10.30	0	0.00	10.30	3	2,479	0.12%
2019/08/14	1	10.45	20	10.50	10.45	-19	2,529	-0.75%
2019/08/13	1	10.45	30	10.45	10.45	-29	2,614	-1.11%
2019/08/07	5	10.55	0	0.00	10.45	5	2,854	0.18%
2019/08/06	12	10.41	23	10.28	10.45	-11	2,910	-0.38%
2019/08/05	1	10.50	2	10.65	10.50	-1	2,911	-0.03%
2019/08/02	4	10.86	26	10.84	10.70	-22	2,960	-0.74%
2019/08/01	25	11.95	18	11.95	11.95	7	2,890	0.24%
2019/07/31	3	11.92	0	0.00	12.00	3	2,863	0.10%
2019/07/30	14	11.99	0	11.95	11.95	14	2,840	0.49%
2019/07/29	5	11.95	3	11.95	11.90	2	2,848	0.07%
2019/07/26	1	11.90	0	0.00	11.85	1	2,855	0.04%
2019/07/24	1	11.90	0	0.00	11.85	1	3,062	0.03%
2019/07/23	10	11.90	20	11.94	11.95	-10	3,112	-0.32%
2019/07/22	10	11.95	0	0.00	12.00	10	3,107	0.32%
2019/07/19	0	0.00	199	11.95	11.95	-199	3,097	-6.42%	大賣/鉅額交易
2019/07/17	11	11.75	6	11.85	11.80	5	3,075	0.16%
2019/07/16	2	11.80	0	0.00	11.80	2	3,061	0.07%
2019/07/15	10	11.75	10	11.80	11.80	0	3,050	0.00%
2019/07/12	20	11.85	0	0.00	11.80	20	3,046	0.66%
2019/07/10	1	11.75	1.2	11.79	11.75	-0.2	3,037	-0.01%
2019/07/08	20	11.78	30	11.83	11.75	-10	3,009	-0.33%
2019/07/05	0	0.00	2	11.75	11.75	-2	2,988	-0.07%
2019/07/03	51	11.60	0	0.00	11.70	51	3,008	1.70%
2019/07/02	64	11.60	2	11.65	11.65	62	3,021	2.05%
2019/07/01	1	11.65	0	0.00	11.70	1	3,015	0.03%
2019/06/28	2	11.65	0	0.00	11.70	2	3,005	0.07%
2019/06/26	20	11.60	0	0.00	11.65	20	2,992	0.67%
2019/06/21	0	0.00	5	11.65	11.65	-5	2,978	-0.17%
2019/06/20	0	0.00	5	11.65	11.70	-5	2,990	-0.17%
2019/06/19	50	11.60	0	0.00	11.65	50	2,980	1.68%
2019/06/18	24	11.56	17	11.64	11.60	7	2,963	0.24%
2019/06/17	0	0.00	27	11.65	11.65	-27	2,975	-0.91%
2019/06/14	1	11.55	0	0.00	11.55	1	2,979	0.03%
2019/06/13	47	11.35	65.1	11.43	11.55	-18.1	2,986	-0.61%
2019/06/12	12	11.20	29	11.22	11.30	-17	2,964	-0.57%
2019/06/11	15	11.58	20	11.65	11.55	-5	2,934	-0.17%
2019/06/10	21	11.60	3	11.70	11.65	18	2,917	0.62%
2019/06/06	30	11.54	168	11.55	11.50	-138	2,919	-4.73%	大賣/鉅額交易
2019/06/05	47	11.78	57	11.78	11.75	-10	2,863	-0.35%
2019/06/04	1	11.90	16	11.95	11.95	-15	2,818	-0.53%
2019/06/03	7	11.95	25	11.95	11.90	-18	2,851	-0.63%
2019/05/31	5	11.90	19	11.94	12.00	-14	2,860	-0.49%
2019/05/30	19	11.71	13	11.78	11.70	6	2,843	0.21%
2019/05/29	63	11.77	67	11.89	11.90	-4	2,801	-0.14%
2019/05/28	54	12.13	68.9	11.96	11.95	-14.9	2,749	-0.54%
2019/05/27	111	12.22	5	12.33	12.00	106	2,451	4.32%	大買/鉅額交易
2019/05/24	122	11.80	61	12.02	12.05	61	2,331	2.62%	大買/
2019/05/23	3	11.77	41	11.70	11.70	-38	2,165	-1.76%
2019/05/22	50	11.50	10	11.50	11.50	40	2,102	1.90%
2019/05/21	2	11.35	4	11.39	11.35	-2	2,049	-0.10%
2019/05/20	0	0.00	5	11.25	11.25	-5	1,984	-0.25%
2019/05/17	15	11.07	0	0.00	11.05	15	1,914	0.78%
2019/05/16	10	10.85	5	10.80	10.90	5	1,856	0.27%
2019/05/14	46	10.58	3	10.55	10.60	43	1,709	2.52%
2019/05/13	0	0.00	6	10.50	10.55	-6	1,643	-0.37%
2019/05/10	24	10.59	0	0.00	10.55	24	1,639	1.46%
2019/05/09	1	10.70	0	0.00	10.75	1	1,582	0.06%
2019/05/08	0	0.00	18	10.75	10.80	-18	1,570	-1.15%
2019/05/07	0	0.00	60	10.75	10.80	-60	1,553	-3.86%
2019/05/06	10	10.75	0	0.00	10.75	10	1,542	0.65%
2019/05/03	3	10.85	0	0.00	10.90	3	1,506	0.20%
2019/05/02	0	0.00	0.3	10.90	10.90	-0.3	1,477	-0.02%
2019/04/30	27	10.88	0	0.00	10.95	27	1,432	1.88%
2019/04/29	7	10.70	25	10.80	10.75	-18	1,257	-1.43%
2019/04/26	0	0.00	5	10.70	10.70	-5	1,197	-0.42%
2019/04/25	0	0.00	29	10.70	10.70	-29	1,186	-2.44%
2019/04/22	0	0.00	2	10.60	10.60	-2	1,175	-0.17%
2019/04/16	0	0.00	5	10.65	10.65	-5	1,175	-0.43%
2019/04/15	0	0.00	5	10.70	10.65	-5	1,176	-0.43%
2019/04/11	1	10.65	0	0.00	10.65	1	1,169	0.09%
2019/04/09	2	10.70	0	0.00	10.70	2	1,132	0.18%
2019/04/08	8	10.70	0	0.00	10.70	8	1,128	0.71%
2019/03/29	6	10.64	0.2	10.65	10.70	5.8	1,065	0.54%
2019/03/28	0	0.00	1	10.60	10.65	-1	1,051	-0.10%
2019/03/18	2	10.60	0	0.00	10.60	2	970	0.21%
2019/03/15	0	0.00	1	10.55	10.60	-1	964	-0.10%
2019/03/14	0	0.00	1	10.55	10.55	-1	948	-0.11%
2019/03/13	0	0.00	1	10.50	10.50	-1	932	-0.11%
2019/03/12	1	10.55	0	0.00	10.50	1	939	0.11%
2019/03/11	0	0.00	1	10.50	10.50	-1	913	-0.11%
2019/03/08	1	10.40	0	0.00	10.40	1	890	0.11%
2019/03/06	0	0.00	1	10.35	10.40	-1	830	-0.12%
2019/03/05	1	10.45	0	0.00	10.35	1	808	0.12%
2019/03/04	2	10.25	0	0.00	10.30	2	758	0.26%
2019/02/26	0	0.00	3	10.20	10.30	-3	735	-0.41%
2019/02/25	0	0.00	4	10.20	10.20	-4	726	-0.55%
2019/02/22	1	10.20	0	0.00	10.20	1	716	0.14%
2019/02/21	2	10.20	2	10.20	10.20	0	715	0.00%
2019/02/20	0	0.00	12	10.24	10.25	-12	699	-1.72%
2019/02/18	0	0.00	32	10.15	10.20	-32	687	-4.65%
2019/02/14	4	10.18	10	10.15	10.20	-6	650	-0.92%
2019/02/13	1	10.05	0	0.00	10.10	1	623	0.16%
2019/02/12	0	0.00	4	10.05	10.05	-4	624	-0.64%
2019/02/11	10	10.00	0	0.00	9.99	10	632	1.58%
2019/01/30	6	9.98	1	9.98	9.97	5	628	0.80%
2019/01/29	1	9.93	0	0.00	9.92	1	620	0.16%
2019/01/28	6	9.92	0	0.00	9.92	6	615	0.97%
2019/01/24	0	0.00	5	9.86	9.87	-5	605	-0.83%
2019/01/22	1	9.86	0	0.00	9.87	1	614	0.16%
2019/01/21	0	0.00	7	9.86	9.87	-7	644	-1.09%
2019/01/18	20	9.79	0	0.00	9.87	20	646	3.09%
2019/01/16	11	9.73	0	0.00	9.73	11	681	1.61%
2019/01/14	10	9.70	0	0.00	9.73	10	698	1.43%
2019/01/11	3	9.75	0	0.00	9.74	3	769	0.39%
2019/01/10	20	9.72	0	0.00	9.72	20	773	2.59%
2019/01/08	26	9.57	0	0.00	9.60	26	786	3.31%
2019/01/04	10	9.49	0	0.00	9.50	10	838	1.19%
2019/01/02	7	9.51	0	0.00	9.50	7	918	0.76%
2018/12/26	3	9.52	3	9.54	9.52	0	964	0.00%
2018/12/25	1	9.53	0	0.00	9.56	1	974	0.10%
2018/12/21	2	9.53	0	0.00	9.56	2	1,003	0.20%
2018/12/17	2	9.75	2	9.77	9.75	0	1,056	0.00%
2018/12/14	2	9.74	0	0.00	9.72	2	1,064	0.19%
2018/12/11	0	9.72	0	0.00	9.71	0	1,121	0.00%
2018/12/06	11	9.77	0	0.00	9.76	11	1,182	0.93%
2018/11/30	20	9.90	0	0.00	9.88	20	1,184	1.69%
2018/11/29	1	9.92	0	0.00	9.89	1	1,194	0.08%
2018/11/28	0	0.00	0	9.90	9.90	0	1,198	0.00%
2018/11/27	1	9.85	0	0.00	9.87	1	1,193	0.08%
2018/11/23	10	9.90	0	0.00	9.87	10	1,216	0.82%
2018/11/21	40	9.92	0	0.00	9.93	40	1,226	3.26%
2018/11/20	1	9.95	0	9.98	9.95	1	1,238	0.08%
2018/11/14	1	9.92	5.2	9.95	9.97	-4.2	1,259	-0.33%
2018/11/09	0	0.00	2	9.90	9.93	-2	1,291	-0.15%
2018/11/08	8	9.94	0	0.00	9.99	8	1,305	0.61%
2018/11/05	20	9.75	0	0.00	9.79	20	1,440	1.39%
2018/10/31	2	9.68	0	0.00	9.64	2	1,596	0.13%
2018/10/23	1	9.95	0	0.00	9.95	1	1,644	0.06%
2018/10/22	1	9.95	0	0.00	9.98	1	1,646	0.06%
2018/10/17	0	0.00	2	10.10	10.00	-2	1,565	-0.13%
2018/10/16	0	0.00	1	10.00	10.00	-1	1,541	-0.06%
2018/10/11	8	10.02	24.6	9.99	10.00	-16.6	1,482	-1.12%
2018/10/09	5	10.25	0	0.00	10.25	5	1,423	0.35%
2018/10/05	0	0.00	15	10.25	10.15	-15	1,397	-1.07%
2018/10/03	7	10.34	0	0.00	10.35	7	1,355	0.52%
2018/09/28	1	10.35	10	10.35	10.35	-9	1,342	-0.67%
2018/09/27	1	10.35	28	10.35	10.35	-27	1,344	-2.01%
2018/09/26	0	0.00	1	10.35	10.35	-1	1,337	-0.07%
2018/09/25	0	0.00	40	10.35	10.40	-40	1,326	-3.02%
2018/09/21	1	10.35	1	10.35	10.35	0	1,312	0.00%
2018/09/19	0	0.00	5	10.40	10.35	-5	1,291	-0.39%
2018/09/17	0	0.00	0.3	10.30	10.35	-0.3	1,253	-0.03%
2018/09/14	5	10.35	0	0.00	10.35	5	1,248	0.40%
2018/09/13	0	0.00	12.1	10.25	10.30	-12.1	1,217	-0.99%
2018/09/10	0	0.00	48	10.15	10.20	-48	1,203	-3.99%
2018/09/06	4	10.15	4	10.20	10.20	0	1,185	0.00%
2018/09/05	0	0.00	2	10.20	10.15	-2	1,206	-0.17%
2018/09/04	25	10.25	0	0.00	10.25	25	1,193	2.09%
2018/09/03	10	10.20	0	0.00	10.20	10	1,208	0.83%
2018/08/31	20	10.25	0	0.00	10.20	20	1,217	1.64%
2018/08/29	0	0.00	4	10.25	10.25	-4	1,253	-0.32%
2018/08/28	0	0.00	1	10.25	10.25	-1	1,260	-0.08%
2018/08/27	0	0.00	4	10.21	10.25	-4	1,261	-0.32%
2018/08/21	1	10.15	0.5	10.25	10.20	0.5	1,245	0.04%
2018/08/17	0	0.00	25	10.05	10.05	-25	1,246	-2.01%
2018/08/15	1	10.05	5	10.00	10.00	-4	1,228	-0.33%
2018/08/14	0	0.00	13	10.00	10.05	-13	1,218	-1.07%
2018/08/13	13	10.04	80	9.99	10.00	-67	1,216	-5.51%
2018/08/10	14	10.01	4.8	10.08	10.05	9.2	1,177	0.78%
2018/08/09	37.8	10.62	10	10.75	10.75	27.8	1,077	2.58%
2018/08/08	0	0.00	10	10.55	10.60	-10	995	-1.00%
2018/08/07	9.5	10.55	0	0.00	10.55	9.5	965	0.98%
2018/08/03	8	10.45	1	10.50	10.50	7	919	0.76%
2018/08/02	10	10.30	0	0.00	10.35	10	888	1.13%
2018/07/26	0	0.00	8	10.20	10.20	-8	835	-0.96%
2018/07/24	0	0.00	2	10.10	10.10	-2	844	-0.24%
2018/07/18	0	0.00	1	10.05	10.15	-1	853	-0.12%
2018/07/16	0	0.00	10	10.10	10.05	-10	857	-1.17%
2018/07/13	0	0.00	5	10.05	10.10	-5	856	-0.58%
2018/07/12	0	0.00	10.2	10.00	10.00	-10.2	858	-1.19%
2018/07/11	5	9.99	0	0.00	9.98	5	872	0.57%
2018/07/03	0	0.00	5	10.05	10.00	-5	887	-0.56%
2018/07/02	10	10.08	2	10.10	10.10	8	892	0.90%
2018/06/29	1	10.05	3	10.10	10.10	-2	909	-0.22%
2018/06/19	3	10.02	0	0.00	10.05	3	952	0.32%
2018/06/15	2	10.15	0	0.00	10.15	2	940	0.21%
2018/06/13	0	0.00	5	10.25	10.20	-5	981	-0.51%
2018/06/11	22	10.13	1	10.20	10.20	21	1,043	2.01%
2018/06/08	7	10.05	2	10.05	10.10	5	1,025	0.49%
2018/06/07	30	10.10	3	10.10	10.15	27	1,024	2.64%
2018/06/06	11	9.95	2	9.91	9.96	9	980	0.92%
2018/06/05	26	9.85	0	0.00	9.88	26	974	2.67%
2018/05/31	1	9.80	0	0.00	9.79	1	949	0.11%
2018/05/28	0	0.00	42	9.83	9.84	-42	958	-4.38%
2018/05/23	5	9.78	5	9.78	9.79	0	951	0.00%
2018/05/21	0	0.00	5	9.80	9.77	-5	941	-0.53%
2018/05/16	0	0.00	3	9.75	9.74	-3	935	-0.32%
2018/05/15	0	0.00	9	9.75	9.75	-9	934	-0.96%
2018/05/14	0	0.00	5	9.75	9.76	-5	969	-0.52%
2018/05/11	0	0.00	5	9.74	9.75	-5	973	-0.51%
2018/05/08	4	9.74	40	9.75	9.74	-36	959	-3.75%
2018/05/07	0	0.00	5	9.75	9.74	-5	961	-0.52%
2018/05/03	4	9.70	0	0.00	9.70	4	976	0.41%
2018/05/02	0	0.00	1	9.99	9.74	-1	977	-0.10%
2018/04/30	3	9.65	0	0.00	9.70	3	970	0.31%
2018/04/27	0	0.00	1	9.61	9.64	-1	975	-0.10%
2018/04/26	0	0.00	0.1	9.60	9.60	-0.1	989	-0.01%
2018/04/25	4	9.60	0	0.00	9.62	4	992	0.40%
2018/04/24	1	9.64	0	0.00	9.64	1	1,009	0.10%
2018/04/23	0	0.00	6	9.66	9.67	-6	1,024	-0.59%
2018/04/20	0.1	9.60	0	0.00	9.63	0.1	1,033	0.01%
2018/04/19	3	9.63	0	0.00	9.63	3	1,042	0.29%
2018/04/18	0	0.00	5	9.62	9.63	-5	1,045	-0.48%
2018/04/17	5	9.60	1	9.64	9.63	4	1,050	0.38%
2018/04/13	0	0.00	1	9.67	9.68	-1	1,039	-0.10%
2018/04/12	0	0.00	13	9.67	9.69	-13	1,045	-1.24%
2018/04/11	1	9.66	11	9.65	9.66	-10	1,048	-0.95%
2018/04/10	0	9.65	2	9.66	9.65	-2	1,046	-0.19%
2018/04/09	0	0.00	6	9.60	9.62	-6	1,033	-0.58%
2018/04/03	0	0.00	0.7	9.78	9.57	-0.7	1,026	-0.07%
2018/04/02	0	0.00	3	9.56	9.56	-3	1,018	-0.29%
2018/03/29	1	9.49	0	0.00	9.50	1	989	0.10%
2018/03/26	0	0.00	12	9.44	9.45	-12	951	-1.26%
2018/03/23	3	9.45	0	0.00	9.44	3	951	0.32%
2018/03/22	0	0.00	2	9.51	9.49	-2	934	-0.21%
2018/03/21	0	0.00	25	9.48	9.46	-25	914	-2.73%
2018/03/20	48	9.45	5	9.46	9.45	43	902	4.77%
2018/03/19	9	9.49	4	9.50	9.48	5	878	0.57%
2018/03/16	14	9.47	0.3	10.00	9.45	13.7	847	1.62%
2018/03/15	39	9.41	10	9.42	9.45	29	815	3.56%
2018/03/14	3	9.26	0	0.00	9.28	3	750	0.40%
2018/03/12	2	9.23	0	0.00	9.24	2	734	0.27%
2018/03/07	0	0.00	12	9.14	9.14	-12	748	-1.60%
2018/03/06	3	9.17	0	0.00	9.17	3	753	0.40%
2018/03/05	7	9.17	0	0.00	9.15	7	762	0.92%
2018/03/02	1	9.21	0	0.00	9.21	1	756	0.13%
2018/03/01	7	9.27	0	0.00	9.29	7	744	0.94%
2018/02/27	5	9.33	0	0.00	9.30	5	735	0.68%
2018/02/26	3	9.32	0	0.00	9.32	3	735	0.41%
2018/02/23	0	0.00	2	9.33	9.32	-2	745	-0.27%
2018/02/22	0	0.00	51	9.28	9.27	-51	771	-6.61%
2018/02/21	0	0.00	4	9.28	9.28	-4	787	-0.51%
2018/02/12	4	9.22	0	0.00	9.25	4	784	0.51%
2018/02/09	7	9.04	17	9.17	9.20	-10	781	-1.28%
2018/02/08	3	9.17	3	9.22	9.22	0	778	0.00%
2018/02/07	0	0.00	9	9.24	9.19	-9	775	-1.16%
2018/02/06	48	9.19	0	0.00	9.16	48	763	6.29%
2018/02/05	13	9.39	3	9.43	9.43	10	723	1.38%
2018/01/31	3	9.49	1	9.52	9.52	2	710	0.28%
2018/01/30	5	9.53	1	9.54	9.56	4	719	0.56%
2018/01/26	2	9.60	0	0.00	9.60	2	711	0.28%
2018/01/25	0	0.00	11	9.58	9.60	-11	696	-1.58%
2018/01/24	10	9.55	0	0.00	9.56	10	687	1.46%
2018/01/23	12	9.55	10	9.58	9.55	2	683	0.29%
2018/01/19	9	9.59	0	0.00	9.59	9	653	1.38%
2018/01/18	10	9.58	5	9.58	9.59	5	644	0.78%
2018/01/16	16	9.48	0	0.00	9.50	16	600	2.66%
2018/01/15	0	0.00	17	9.43	9.45	-17	583	-2.91%
2018/01/11	40	9.36	0	0.00	9.35	40	559	7.16%
2018/01/10	7	9.36	0	0.00	9.38	7	564	1.24%
2018/01/08	10	9.37	22	9.36	9.38	-12	581	-2.06%
2018/01/05	13	9.30	4	9.29	9.30	9	579	1.55%
2018/01/04	23	9.28	0	0.00	9.28	23	576	3.99%