誠美材 (4960)-康和-板橋券商分點個股進出

台股 » 個股 » 誠美材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

誠美材

(4960)

可現股當沖

股價
12.90
漲跌
▲0.05
漲幅
+0.39%
成交量
848張
產業
上市光電類股
333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

誠美材 (4960)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.9	12.85	3	12.92	12.90	-1.1	1,401	-0.08%
2024/12/02	2	12.80	0	0.00	12.85	2	1,451	0.14%
2024/11/29	1.3	12.75	0	0.00	12.80	1.3	1,487	0.08%
2024/11/28	0.2	12.65	0	0.00	12.70	0.2	1,564	0.01%
2024/11/27	0	0.00	3.4	13.14	13.10	-3.4	1,510	-0.23%
2024/11/26	4.5	13.36	3	13.42	13.50	1.5	1,499	0.10%
2024/11/25	1	12.85	1	12.85	12.90	0	1,423	0.00%
2024/11/22	1.1	12.60	0	0.00	12.65	1.1	1,455	0.07%
2024/11/21	2	12.33	0	0.00	12.45	2	1,475	0.14%
2024/11/20	10	12.38	2	12.40	12.40	8	1,491	0.54%
2024/11/19	9.7	12.29	0	0.00	12.45	9.7	1,518	0.64%
2024/11/18	12	12.35	0	0.00	12.35	12	1,537	0.78%
2024/11/15	30.7	12.68	2	12.65	12.65	28.7	1,524	1.88%
2024/11/14	1.5	12.70	1	12.75	12.75	0.5	1,551	0.04%
2024/11/13	0.7	12.70	0	0.00	12.75	0.7	1,549	0.04%
2024/11/12	0.6	12.65	1	12.75	12.70	-0.4	1,573	-0.02%
2024/11/11	1.2	12.85	0	0.00	12.90	1.2	1,573	0.08%
2024/11/08	0	0.00	0.4	12.90	12.85	-0.4	1,592	-0.03%
2024/11/07	2	12.70	0	0.00	12.95	2	1,613	0.12%
2024/11/06	0	0.00	0.9	13.05	12.95	-0.9	1,651	-0.06%
2024/11/05	0	12.85	0	12.95	12.90	0	1,684	0.00%
2024/11/01	0.3	12.85	0	0.00	12.95	0.3	1,953	0.01%
2024/10/29	0	0.00	2.1	12.78	12.80	-2.1	2,005	-0.10%
2024/10/28	0.7	12.90	0	0.00	12.95	0.7	2,042	0.04%
2024/10/25	0	0.00	1	12.95	12.95	-1	2,058	-0.05%
2024/10/24	1.1	12.80	0	0.00	12.95	1.1	2,102	0.05%
2024/10/23	0.5	13.00	0	0.00	13.10	0.5	2,143	0.02%
2024/10/22	1.3	13.01	0	0.00	13.10	1.3	2,190	0.06%
2024/10/21	0.1	12.90	0	0.00	13.00	0.1	2,269	0.00%
2024/10/18	3	12.95	0	0.00	12.95	3	2,394	0.13%
2024/10/17	0.5	13.00	0	0.00	13.10	0.5	2,551	0.02%
2024/10/09	1	12.95	0	0.00	12.90	1	3,760	0.03%
2024/10/04	2	13.35	1.8	13.27	13.15	0.2	5,419	0.00%
2024/10/01	0.3	13.30	0	0.00	13.40	0.3	5,940	0.00%
2024/09/27	0.5	13.55	1	13.60	13.60	-0.5	6,064	-0.01%
2024/09/26	0.3	13.45	0	0.00	13.50	0.3	6,079	0.00%
2024/09/25	0.7	13.50	3.3	13.60	13.55	-2.5	6,080	-0.04%
2024/09/24	1.8	13.45	0.3	13.45	13.50	1.5	6,082	0.02%
2024/09/23	1	13.45	0	0.00	13.55	1	6,090	0.02%
2024/09/20	1	13.60	0	0.00	13.70	1	6,089	0.02%
2024/09/19	0	13.55	0	0.00	13.60	0	6,090	0.00%
2024/09/18	0	0.00	0.4	13.53	13.45	-0.4	6,107	-0.01%
2024/09/16	0.5	13.65	1.5	13.57	13.55	-1	6,157	-0.02%
2024/09/13	0.6	13.30	0	0.00	13.35	0.6	6,161	0.01%
2024/09/12	0.7	13.35	0	0.00	13.40	0.7	6,174	0.01%
2024/09/10	0.2	12.85	1	13.20	12.90	-0.8	6,199	-0.01%
2024/09/06	10	12.90	0	0.00	13.10	10	6,266	0.16%
2024/09/05	0.6	12.80	0	0.00	12.85	0.6	6,330	0.01%
2024/09/03	0	0.00	1.9	13.49	13.30	-1.9	6,399	-0.03%
2024/09/02	26.9	13.74	0.5	13.85	13.75	26.5	6,397	0.41%
2024/08/30	0.5	14.10	3.1	14.11	13.95	-2.6	6,413	-0.04%
2024/08/29	12	13.79	0.5	13.85	13.80	11.5	6,405	0.18%
2024/08/28	29.5	13.98	0	0.00	13.90	29.5	6,492	0.45%
2024/08/27	1.1	13.95	0	0.00	14.05	1.1	6,608	0.02%
2024/08/22	0	0.00	0.3	13.95	13.85	-0.3	6,800	0.00%
2024/08/21	0	0.00	3	14.10	14.00	-3	6,866	-0.04%
2024/08/20	3.5	14.16	1.2	14.35	14.20	2.3	6,913	0.03%
2024/08/19	2	14.37	0	0.00	14.35	2	7,035	0.03%
2024/08/16	0	0.00	1	14.40	14.30	-1	7,248	-0.01%
2024/08/15	1.2	14.25	0	14.50	14.30	1.2	7,382	0.02%
2024/08/14	0.4	14.50	0.2	14.35	14.30	0.2	7,523	0.00%
2024/08/13	0	14.30	0	0.00	14.50	0	7,649	0.00%
2024/08/12	0.6	14.45	0	0.00	14.50	0.6	7,770	0.01%
2024/08/09	0	0.00	2.6	14.55	14.40	-2.6	7,872	-0.03%
2024/08/08	2.4	14.25	1	14.40	14.30	1.4	8,006	0.02%
2024/08/07	1.1	14.37	0	0.00	14.15	1.1	8,312	0.01%
2024/08/01	0	0.00	1	16.00	15.90	-1	9,165	-0.01%
2024/07/31	0.1	15.55	2	15.88	15.65	-1.9	9,174	-0.02%
2024/07/30	2.3	15.23	0	0.00	15.40	2.3	9,184	0.02%
2024/07/26	0	0.00	2	15.45	15.40	-2	9,237	-0.02%
2024/07/23	3.2	16.02	0	0.00	15.90	3.2	9,396	0.03%
2024/07/19	3	16.20	0	0.00	16.25	3	9,319	0.03%
2024/07/18	0	0.00	9.2	16.78	16.80	-9.2	9,219	-0.10%
2024/07/17	9.1	17.48	5.8	17.69	17.55	3.2	9,105	0.04%
2024/07/16	3.5	17.09	18.1	17.27	17.10	-14.7	8,958	-0.16%
2024/07/15	12.7	17.32	29	17.45	17.15	-16.3	8,847	-0.18%
2024/07/12	27.2	17.49	21.7	17.79	17.75	5.5	8,621	0.06%
2024/07/11	10.2	16.50	15.2	16.52	16.60	-5	8,268	-0.06%
2024/07/10	18.2	16.58	18	16.54	16.65	0.2	8,580	0.00%
2024/07/09	31.1	16.72	44.7	16.39	16.00	-13.6	8,480	-0.16%
2024/07/08	14.3	16.67	7.1	17.00	17.45	7.2	8,317	0.09%
2024/07/05	25.4	15.41	18.1	15.60	15.90	7.3	7,806	0.09%
2024/07/04	2	14.50	2	14.50	14.55	0	7,328	0.00%
2024/07/03	5.3	14.74	22	14.88	14.60	-16.7	7,328	-0.23%
2024/07/02	5.3	14.20	22	14.19	14.30	-16.7	7,261	-0.23%
2024/07/01	2.5	13.99	0	0.00	14.05	2.5	7,304	0.03%
2024/06/27	0	0.00	1	14.00	13.95	-1	7,442	-0.01%
2024/06/26	0.4	13.95	0	0.00	14.00	0.4	7,459	0.01%
2024/06/24	10	14.15	1	14.10	14.10	9	7,516	0.12%
2024/06/21	18.7	14.11	3	14.45	14.35	15.7	7,546	0.21%
2024/06/20	7.7	14.00	2	14.15	14.05	5.7	7,538	0.08%
2024/06/19	6	13.95	3	13.97	13.85	3	7,627	0.04%
2024/06/18	2.9	13.90	0	0.00	14.00	2.9	7,767	0.04%
2024/06/17	20.2	14.10	0	0.00	14.10	20.2	7,797	0.26%
2024/06/12	1	14.05	0	0.00	14.15	1	7,742	0.01%
2024/06/11	0	0.00	2.1	14.35	14.30	-2.1	7,718	-0.03%
2024/06/07	1.8	14.60	2	14.95	14.70	-0.2	7,705	0.00%
2024/06/06	0	0.00	2	14.88	14.75	-2	7,709	-0.03%
2024/06/05	2	14.80	34	14.91	14.90	-32	7,706	-0.42%
2024/06/04	1	14.70	0	0.00	14.80	1	7,728	0.01%
2024/06/03	0	0.00	8.3	15.06	14.80	-8.3	7,752	-0.11%
2024/05/31	13.4	15.15	0	0.00	15.20	13.4	7,727	0.17%
2024/05/30	5	15.20	10	15.12	15.05	-5	7,684	-0.07%
2024/05/29	9.6	14.95	6	14.95	15.05	3.6	7,648	0.05%
2024/05/28	6.6	14.90	4	15.01	15.00	2.6	7,680	0.03%
2024/05/27	4	14.70	1	14.70	14.80	3	7,637	0.04%
2024/05/24	0	0.00	2	14.40	14.25	-2	7,695	-0.03%
2024/05/23	4.9	14.44	4	14.60	14.60	0.9	7,871	0.01%
2024/05/22	35.1	15.08	5	15.20	15.00	30.1	7,874	0.38%
2024/05/21	5	15.15	10	14.82	14.80	-5	7,807	-0.06%
2024/05/20	3	14.92	2	14.98	15.05	1	7,777	0.01%
2024/05/17	1.4	14.71	6	14.88	14.90	-4.6	8,196	-0.06%
2024/05/16	6	14.62	1	14.75	14.70	5	8,560	0.06%
2024/05/15	11.6	14.28	1	14.40	14.30	10.6	8,601	0.12%
2024/05/14	0.3	14.40	2	14.70	14.50	-1.7	8,594	-0.02%
2024/05/13	2.4	14.55	5	14.60	14.65	-2.6	8,498	-0.03%
2024/05/10	4.6	14.70	24.2	14.77	14.90	-19.6	8,213	-0.24%
2024/05/09	16.9	13.89	38	13.99	13.90	-21.1	7,573	-0.28%
2024/05/08	0	0.00	1	13.15	13.15	-1	7,353	-0.01%
2024/05/07	10.3	12.92	0	0.00	12.90	10.3	7,612	0.14%
2024/05/06	2	13.00	1	13.25	13.15	1	7,769	0.01%
2024/05/03	10	13.05	4	12.96	12.95	6	7,814	0.08%
2024/05/02	4	13.20	21	13.54	13.25	-17	7,877	-0.22%
2024/04/30	0	0.00	2	13.45	13.35	-2	7,956	-0.03%
2024/04/29	5.7	13.55	10	13.45	13.65	-4.3	8,063	-0.05%
2024/04/26	28	12.67	0	0.00	12.75	28	8,411	0.33%
2024/04/24	13	12.41	7	12.50	12.40	6	10,094	0.06%
2024/04/23	10	12.35	10	12.50	12.50	0	10,895	0.00%
2024/04/22	1	12.15	0	0.00	12.10	1	10,867	0.01%
2024/04/18	0	0.00	10	12.35	12.35	-10	10,888	-0.09%
2024/04/16	25	11.93	10.2	12.15	12.35	14.8	10,853	0.14%
2024/04/15	41	13.33	10	13.18	13.05	31	10,443	0.30%
2024/04/12	20	13.60	10	13.60	13.55	10	10,187	0.10%
2024/04/10	10	13.45	11	13.36	13.35	-1	9,589	-0.01%
2024/04/09	0.4	13.30	0	0.00	13.35	0.4	9,574	0.00%
2024/04/03	0	0.00	1	13.20	13.35	-1	9,541	-0.01%
2024/04/02	1	13.50	0	0.00	13.60	1	9,511	0.01%
2024/04/01	0.9	12.90	0	0.00	13.00	0.9	9,511	0.01%
2024/03/28	10	13.25	0	0.00	13.20	10	9,651	0.10%
2024/03/25	0	13.25	0	0.00	13.15	0	9,679	0.00%
2024/03/22	0	0.00	1	13.05	13.30	-1	9,691	-0.01%
2024/03/21	1	12.70	1	12.85	12.80	0	9,610	0.00%
2024/03/20	1	12.30	0	0.00	12.40	1	9,480	0.01%
2024/03/13	0	0.00	0.1	13.05	12.75	-0.1	9,498	0.00%
2024/03/11	0.1	13.15	0	0.00	13.20	0.1	9,427	0.00%
2024/03/07	0	0.00	3	13.20	13.10	-3	9,384	-0.03%
2024/03/05	0	0.00	0	13.50	13.50	0	9,314	0.00%
2024/03/04	1	13.50	0	0.00	13.50	1	9,298	0.01%
2024/03/01	0	0.00	2.4	13.68	13.40	-2.4	9,288	-0.03%
2024/02/27	0	0.00	6	13.96	13.75	-6	9,259	-0.06%
2024/02/26	0.7	14.15	0	0.00	14.15	0.7	9,273	0.01%
2024/02/21	0.1	14.25	0	0.00	14.25	0.1	9,351	0.00%
2024/02/20	6.1	14.30	4	14.46	14.35	2.1	9,284	0.02%
2024/02/19	11.6	14.29	0	0.00	14.30	11.6	8,763	0.13%
2024/02/16	0	0.00	1	13.90	13.85	-1	8,299	-0.01%
2024/02/15	1.1	13.33	4	13.39	13.50	-2.9	8,195	-0.04%
2024/02/05	1	12.95	0.1	13.10	13.00	0.9	8,145	0.01%
2024/02/02	5.1	13.15	5	13.05	13.05	0.1	8,245	0.00%
2024/01/31	3	13.50	0	0.00	13.45	3	8,291	0.04%
2024/01/26	10	12.98	10	13.08	13.00	0	7,820	0.00%
2024/01/25	25	12.95	25	13.11	13.05	0	7,809	0.00%
2024/01/24	24	12.76	24	13.00	12.90	0	7,774	0.00%
2024/01/23	0	0.00	2	13.40	12.85	-2	8,034	-0.02%
2024/01/22	0	0.00	33.2	13.08	13.10	-33.2	8,375	-0.40%
2024/01/19	5.2	12.76	10.5	12.46	12.45	-5.3	8,565	-0.06%
2024/01/18	41	13.21	2.5	13.36	13.10	38.5	8,444	0.46%
2024/01/17	1.1	14.31	8	14.87	14.55	-6.9	7,660	-0.09%
2024/01/15	0	0.00	1	13.70	13.75	-1	7,700	-0.01%
2024/01/12	1	13.50	0	0.00	13.60	1	7,796	0.01%
2024/01/08	0.2	13.30	0	0.00	13.45	0.2	9,283	0.00%
2024/01/04	0.4	13.20	0	0.00	13.35	0.4	9,432	0.00%
2023/12/29	0	0.00	1	13.40	13.35	-1	9,485	-0.01%
2023/12/28	1	13.40	5	13.50	13.50	-4	9,482	-0.04%
2023/12/26	4	13.61	1	13.50	13.60	3	9,392	0.03%
2023/12/22	0	0.00	1	13.20	13.25	-1	9,260	-0.01%
2023/12/20	1	13.35	0	0.00	13.50	1	9,306	0.01%
2023/12/11	0	0.00	1	13.10	13.10	-1	9,155	-0.01%
2023/12/08	0.5	13.10	1	13.15	13.20	-0.5	9,117	-0.01%
2023/12/07	1.2	13.19	0	0.00	13.30	1.2	9,102	0.01%
2023/12/04	0	0.00	1	13.30	13.25	-1	9,135	-0.01%
2023/12/01	1	13.25	1	13.20	13.45	0	9,116	0.00%
2023/11/30	5.7	13.23	5	13.35	13.20	0.7	9,065	0.01%
2023/11/29	0	0.00	2	13.25	13.30	-2	9,080	-0.02%
2023/11/28	0.6	13.00	1	13.10	13.10	-0.4	9,033	0.00%
2023/11/27	0.7	12.60	0	0.00	12.70	0.7	8,994	0.01%
2023/11/22	0.1	13.70	1	13.55	13.20	-0.9	8,917	-0.01%
2023/11/21	0.5	13.35	5	13.38	13.45	-4.5	8,621	-0.05%
2023/11/20	0	0.00	11	13.18	13.15	-11	8,673	-0.13%
2023/11/17	1	12.70	10	12.55	12.80	-9	8,888	-0.10%
2023/11/15	10	12.20	0	0.00	12.25	10	9,047	0.11%
2023/11/14	10	12.05	0	0.00	12.05	10	9,054	0.11%
2023/11/09	0	12.40	0	0.00	12.35	0	8,857	0.00%
2023/11/08	1	12.55	2	12.45	12.45	-1	8,814	-0.01%
2023/11/03	0	0.00	1	12.40	12.40	-1	8,709	-0.01%
2023/11/02	0	0.00	4	12.45	12.40	-4	8,671	-0.05%
2023/10/31	11	13.11	5.6	12.37	12.35	5.4	8,565	0.06%
2023/10/30	0.1	13.15	0.2	13.23	13.10	-0.1	8,226	0.00%
2023/10/27	2	14.20	0	0.00	13.70	2	7,733	0.03%
2023/10/26	0.2	13.80	3	13.98	13.90	-2.8	7,218	-0.04%
2023/10/25	1	14.00	3	13.97	13.75	-2	6,680	-0.03%
2023/10/24	5.8	14.02	0	0.00	14.15	5.8	6,451	0.09%
2023/10/23	0.2	13.45	0	0.00	13.55	0.2	5,831	0.00%
2023/10/20	1.2	13.40	5.3	13.49	13.50	-4.1	5,605	-0.07%
2023/10/19	1.2	13.30	7	13.36	13.50	-5.8	5,468	-0.11%
2023/10/18	1.2	13.00	3	13.27	13.15	-1.8	5,147	-0.04%
2023/10/17	1.8	13.18	7	13.51	13.60	-5.2	4,671	-0.11%
2023/10/16	1.8	12.81	1	13.05	13.05	0.8	4,208	0.02%
2023/10/12	0.4	12.30	1	12.45	12.35	-0.6	3,858	-0.01%
2023/10/11	1.5	12.00	0	0.00	12.25	1.5	3,891	0.04%
2023/10/02	0	12.20	1	12.25	12.30	-1	4,157	-0.02%
2023/09/28	0.2	12.10	0	0.00	12.20	0.2	4,269	0.00%
2023/09/27	0.7	12.00	0	0.00	12.10	0.7	4,509	0.02%
2023/09/26	0	0.00	5	12.15	12.10	-5	4,486	-0.11%
2023/09/21	5	11.85	0	0.00	11.75	5	4,520	0.11%
2023/09/13	0.7	11.90	0	0.00	12.05	0.7	4,617	0.01%
2023/09/06	0	0.00	1.7	11.96	11.90	-1.7	4,672	-0.04%
2023/08/31	0.1	11.90	0	0.00	12.00	0.1	5,373	0.00%
2023/08/25	0	0.00	1	12.30	12.25	-1	5,283	-0.02%
2023/08/24	11	12.70	1	12.60	12.50	10	5,254	0.19%
2023/08/23	7.2	12.73	15	12.75	12.60	-7.8	5,131	-0.15%
2023/08/22	4.1	12.64	9	12.40	12.30	-4.9	4,781	-0.10%
2023/08/21	0	0.00	5	11.90	11.95	-5	4,600	-0.11%
2023/08/10	0	0.00	0.7	11.81	11.75	-0.7	4,392	-0.02%
2023/08/08	0	0.00	1	12.15	12.15	-1	4,317	-0.02%
2023/08/07	0.6	12.10	4	12.35	12.20	-3.4	4,290	-0.08%
2023/08/04	5	12.37	0	0.00	12.40	5	4,275	0.12%
2023/08/02	0	0.00	0.2	12.15	12.10	-0.2	4,238	0.00%
2023/08/01	5	12.60	0	0.00	12.35	5	4,213	0.12%
2023/07/31	22	12.86	0	0.00	12.45	22	4,160	0.53%
2023/07/28	0	0.00	5	12.08	11.95	-5	3,949	-0.13%
2023/07/27	5	12.02	0	0.00	12.10	5	3,927	0.13%
2023/07/18	0	0.00	1.5	12.02	11.90	-1.5	4,578	-0.03%
2023/07/17	1	12.10	0	0.00	12.20	1	4,769	0.02%
2023/07/12	0	0.00	5	12.35	12.30	-5	4,854	-0.10%
2023/07/07	5.2	12.77	0	0.00	12.75	5.2	4,635	0.11%
2023/07/06	0.3	12.70	3	12.68	12.75	-2.7	4,576	-0.06%
2023/07/05	2.7	12.51	1	12.40	12.65	1.7	4,510	0.04%
2023/07/04	1	12.00	1	12.15	12.15	0	4,391	0.00%
2023/07/03	1	12.10	0	0.00	12.20	1	4,478	0.02%
2023/06/30	0	0.00	1	11.85	11.85	-1	4,446	-0.02%
2023/06/29	1	11.80	0	0.00	11.90	1	4,509	0.02%
2023/06/27	0.8	11.60	1	11.80	11.75	-0.2	4,651	0.00%
2023/06/26	1	11.70	0	0.00	11.80	1	4,758	0.02%
2023/06/19	0	0.00	1	11.95	11.90	-1	4,969	-0.02%
2023/06/15	1	11.50	0	0.00	11.60	1	4,905	0.02%
2023/06/13	3.1	11.55	5	11.55	11.60	-1.9	4,978	-0.04%
2023/06/12	5	11.65	0	0.00	11.65	5	4,997	0.10%
2023/06/08	0	11.90	1	11.76	11.20	-1	5,047	-0.02%
2023/06/07	0	0.00	2	11.75	11.60	-2	4,567	-0.04%
2023/06/05	3	11.67	0	0.00	11.70	3	4,569	0.07%
2023/05/05	0	0.00	0	11.90	11.70	0	6,371	0.00%
2023/04/25	2	12.25	1	11.99	11.70	1	6,096	0.02%
2023/04/24	2	13.05	0.8	13.49	12.60	1.2	5,891	0.02%
2023/04/12	0	0.00	2	12.90	13.05	-2	5,518	-0.04%
2023/04/11	0.1	12.70	3	12.83	12.85	-2.9	5,244	-0.05%
2023/04/10	1	12.55	2	12.65	12.70	-1	5,112	-0.02%
2023/03/31	0	0.00	5	12.50	12.55	-5	4,943	-0.10%
2023/03/30	0	0.00	1	12.60	12.55	-1	4,916	-0.02%
2023/03/29	1	12.50	0	0.00	12.60	1	4,887	0.02%
2023/03/28	0.7	12.65	1	12.70	12.70	-0.3	4,872	-0.01%
2023/03/27	0.7	12.50	0	0.00	12.60	0.7	4,805	0.01%
2023/03/24	1	12.55	14	12.55	12.60	-13	4,680	-0.28%
2023/03/22	0	12.58	5	12.55	12.50	-5	4,487	-0.11%
2023/03/21	0	0.00	5	12.50	12.45	-5	4,418	-0.11%
2023/03/20	0	0.00	4	12.24	12.35	-4	4,290	-0.09%
2023/03/17	1	12.05	0	0.00	12.30	1	4,233	0.02%
2023/03/16	3.3	11.95	0	12.55	12.00	3.3	4,109	0.08%
2023/03/15	0	0.00	0	12.10	11.85	0	3,981	0.00%
2023/03/14	0	0.00	31	11.55	11.60	-31	3,846	-0.81%
2023/03/13	0	0.00	0.3	12.00	11.85	-0.3	3,813	-0.01%
2023/03/08	4	12.47	4	12.45	12.45	0	3,692	0.00%
2023/03/07	5	12.45	0	0.00	12.40	5	3,636	0.14%
2023/03/06	3	12.70	1	12.60	12.55	2	3,586	0.06%
2023/03/03	1	12.30	0	0.00	12.50	1	3,506	0.03%
2023/03/02	2	12.53	0	0.00	12.40	2	3,408	0.06%
2023/02/24	5	12.70	0	0.00	12.50	5	3,288	0.15%
2023/02/23	0	0.00	5.1	12.60	12.65	-5.1	3,131	-0.16%
2023/02/16	0	0.00	3	11.95	12.30	-3	2,324	-0.13%
2023/02/15	4	12.00	4	11.80	11.90	0	2,190	0.00%
2023/02/14	0	0.00	3	11.60	11.75	-3	2,102	-0.14%
2023/02/13	0	0.00	2	11.65	11.70	-2	2,018	-0.10%
2023/02/10	3	11.40	4	11.60	11.50	-1	1,935	-0.05%
2023/02/09	9	11.49	0	0.00	11.60	9	1,828	0.49%
2023/02/08	0	0.00	4	11.25	11.40	-4	1,701	-0.24%
2023/02/06	0.2	10.70	0	0.00	10.75	0.2	1,402	0.01%
2023/02/02	0	0.00	0.3	10.60	10.50	-0.3	1,313	-0.02%
2023/02/01	0.5	10.40	0	0.00	10.45	0.5	1,302	0.04%
2023/01/16	0.1	9.90	0	0.00	9.96	0.1	1,292	0.01%
2023/01/13	0	0.00	0.3	10.05	9.99	-0.3	1,302	-0.02%
2023/01/12	0	0.00	1	10.00	10.00	-1	1,327	-0.08%
2023/01/11	0.6	9.90	0	0.00	9.98	0.6	1,336	0.04%
2023/01/04	0	0.00	0	10.05	10.10	0	1,407	0.00%
2022/12/30	0	0.00	1	9.82	9.86	-1	1,413	-0.07%
2022/12/29	1	9.75	0	0.00	9.72	1	1,413	0.07%
2022/12/28	0.3	9.80	0	0.00	9.83	0.3	1,435	0.02%
2022/12/26	0	0.00	1.2	9.81	9.83	-1.2	1,448	-0.08%
2022/12/21	0	0.00	0	9.74	9.65	0	1,497	0.00%
2022/12/06	0	0.00	0	10.15	10.05	0	1,579	0.00%
2022/12/02	0.2	10.10	0	0.00	10.15	0.2	1,600	0.01%
2022/11/30	0	0.00	1	10.05	10.05	-1	1,645	-0.06%
2022/11/28	0	0.00	0.1	9.95	9.86	-0.1	1,668	-0.01%
2022/11/24	0	0.00	1	9.94	9.92	-1	1,670	-0.06%
2022/11/23	0.1	9.88	0	10.00	9.92	0.1	1,684	0.00%
2022/11/14	2	10.10	1	10.15	10.05	1	2,040	0.05%
2022/11/11	2.2	10.13	0	0.00	10.05	2.2	2,028	0.11%
2022/11/10	0	0.00	1	10.25	10.25	-1	1,991	-0.05%
2022/11/08	0.8	10.00	0	0.00	10.05	0.8	2,048	0.04%
2022/11/07	0.9	9.94	0	0.00	9.99	0.9	2,061	0.05%
2022/11/04	0	0.00	2	9.71	9.79	-2	2,073	-0.10%
2022/11/03	0	9.54	0	0.00	9.63	0	2,090	0.00%
2022/11/01	0.5	9.40	2	9.36	9.41	-1.5	2,100	-0.07%
2022/10/21	1	9.39	1	9.33	9.33	0	2,139	0.00%
2022/10/20	1	9.40	1	9.42	9.42	0	2,131	0.00%
2022/10/19	2	9.77	0	0.00	9.61	2	2,119	0.09%
2022/10/18	0	0.00	0.7	10.40	9.76	-0.7	2,123	-0.03%
2022/10/13	1.1	9.32	0	0.00	9.42	1.1	2,161	0.05%
2022/10/12	0.5	9.85	1	9.81	9.92	-0.5	2,120	-0.02%
2022/10/07	0.6	10.30	0	0.00	10.35	0.6	2,150	0.03%
2022/10/05	0.5	10.10	0	0.00	10.15	0.5	2,219	0.02%
2022/09/29	0	0.00	0	9.89	9.79	0	2,336	0.00%
2022/09/28	1	9.40	0	9.61	9.35	1	2,373	0.04%
2022/09/27	0	0.00	0.1	9.80	9.79	-0.1	2,371	0.00%
2022/09/26	5	9.63	0.2	9.77	9.61	4.8	2,385	0.20%
2022/09/23	0	10.20	0	0.00	10.25	0	2,432	0.00%
2022/09/22	0	0.00	1	10.25	10.25	-1	2,445	-0.04%
2022/09/21	0.1	10.30	0	0.00	10.35	0.1	2,448	0.00%
2022/09/20	0	0.00	0.5	10.44	10.25	-0.5	2,446	-0.02%
2022/09/14	0.6	10.30	0	0.00	10.35	0.6	2,530	0.02%
2022/09/12	0	0.00	1	10.45	10.35	-1	2,634	-0.04%
2022/09/06	0	10.15	0	0.00	10.15	0	2,737	0.00%
2022/09/05	0	0.00	0	10.65	10.55	0	2,732	0.00%
2022/09/02	0.2	10.70	0	0.00	10.80	0.2	2,743	0.01%
2022/09/01	0	0.00	0	10.85	10.75	0	2,741	0.00%
2022/08/31	0	0.00	0	10.90	10.80	0	2,747	0.00%
2022/08/29	3	10.25	3	10.40	10.55	0	2,741	0.00%
2022/08/25	0	10.80	0	0.00	10.95	0	2,677	0.00%
2022/08/24	0	0.00	1	10.75	10.70	-1	2,675	-0.04%
2022/08/23	0.3	10.70	1	10.90	10.80	-0.7	2,629	-0.03%
2022/08/22	1.7	10.65	1	10.85	10.85	0.7	2,607	0.03%
2022/08/19	1.5	10.80	0	0.00	10.85	1.5	2,563	0.06%
2022/08/18	0.6	10.40	0	0.00	10.50	0.6	2,504	0.02%
2022/08/17	0	0.00	0.1	10.50	10.40	-0.1	2,505	-0.01%
2022/08/16	0	0.00	0.1	10.40	10.30	-0.1	2,513	-0.01%
2022/08/15	0	0.00	2	10.30	10.25	-2	2,514	-0.08%
2022/08/12	0	0.00	0.3	10.00	9.94	-0.3	2,496	-0.01%
2022/08/11	15.1	9.80	0	0.00	9.76	15.1	2,546	0.59%
2022/08/10	0.5	9.50	0	0.00	9.59	0.5	2,739	0.02%
2022/08/01	0	0.00	30	9.40	9.41	-30	3,077	-0.97%
2022/07/28	0	0.00	0	9.38	9.29	0	3,254	0.00%
2022/07/27	0	0.00	0.4	9.45	9.39	-0.4	3,290	-0.01%
2022/07/25	0.4	9.52	0	0.00	9.59	0.4	3,336	0.01%
2022/07/22	0	0.00	0.3	9.63	9.54	-0.3	3,437	-0.01%
2022/07/21	0	0.00	0	9.61	9.52	0	3,553	0.00%
2022/07/20	0	0.00	0	9.49	9.40	0	3,653	0.00%
2022/07/15	0	0.00	0	9.30	9.21	0	4,749	0.00%
2022/07/13	0	9.42	0	0.00	9.60	0	5,357	0.00%
2022/07/12	30	9.13	0.3	9.21	9.12	29.7	5,947	0.50%
2022/07/06	0	0.00	0.3	9.64	9.55	-0.3	7,139	0.00%
2022/07/05	0.5	9.80	0	0.00	9.81	0.5	7,941	0.01%
2022/07/04	1.4	9.63	0	0.00	9.68	1.4	8,141	0.02%
2022/06/28	0	0.00	1	10.40	10.35	-1	8,665	-0.01%
2022/06/20	1	10.20	1	10.15	10.10	0	8,957	0.00%
2022/06/17	0.3	10.75	0	0.00	10.65	0.3	8,976	0.00%
2022/06/16	0.2	11.00	0	0.00	11.00	0.2	9,032	0.00%
2022/06/14	0.1	11.00	0	0.00	11.05	0.1	10,311	0.00%
2022/06/10	2.1	11.50	0	0.00	11.50	2.1	10,624	0.02%
2022/06/08	0.3	11.63	0	0.00	11.55	0.3	10,723	0.00%
2022/05/30	2	11.70	0	0.00	11.65	2	11,195	0.02%
2022/05/26	2	11.80	0.3	11.85	11.70	1.7	11,347	0.01%
2022/05/25	0	0.00	5	11.70	11.75	-5	11,389	-0.04%
2022/05/18	6	11.45	13	11.62	11.60	-7	11,974	-0.06%
2022/05/17	0	0.00	0.2	11.60	11.50	-0.2	11,850	0.00%
2022/05/16	0	0.00	2	11.35	11.40	-2	11,890	-0.02%
2022/05/13	0.5	11.20	2	11.15	11.25	-1.5	11,871	-0.01%
2022/05/12	2	11.00	0	0.00	10.90	2	11,923	0.02%
2022/05/11	4	11.21	2	11.15	11.15	2	11,925	0.02%
2022/05/10	0.2	11.40	2	11.40	11.45	-1.8	11,999	-0.02%
2022/05/09	6.2	11.42	0	0.00	11.35	6.2	12,272	0.05%
2022/05/06	5	11.60	5	11.70	11.75	0	12,223	0.00%
2022/05/05	5.1	12.15	0	0.00	11.90	5.1	13,249	0.04%
2022/05/03	0	0.00	1	11.85	11.85	-1	13,196	-0.01%
2022/04/29	2	11.95	2	11.95	11.95	0	13,256	0.00%
2022/04/27	2	11.65	13	11.74	12.00	-11	13,210	-0.08%
2022/04/26	0.3	12.00	4	11.95	12.00	-3.7	13,159	-0.03%
2022/04/25	4.2	11.60	3	11.50	11.50	1.2	13,116	0.01%
2022/04/21	88	12.50	71.9	12.87	11.95	16.1	13,055	0.12%
2022/04/20	2	12.98	0	0.00	12.90	2	12,243	0.02%
2022/04/19	3	13.02	1	13.00	13.00	2	12,137	0.02%
2022/04/18	5	12.58	9	12.49	12.90	-4.1	11,783	-0.03%
2022/04/15	3	12.80	3	12.68	12.50	0	11,195	0.00%
2022/04/14	2	12.35	2	12.65	12.25	0	10,984	0.00%
2022/04/13	4	12.25	1	12.50	12.50	3	10,831	0.03%
2022/04/12	64	11.90	64	12.28	12.45	0	10,793	0.00%
2022/04/11	0	0.00	54	11.98	12.60	-54	10,284	-0.53%
2022/04/08	1	11.20	2	11.28	11.60	-1	9,588	-0.01%
2022/04/07	51	11.51	0	0.00	11.20	51	9,700	0.53%
2022/04/06	10	11.65	0	0.00	11.85	10	9,815	0.10%
2022/03/28	2	12.10	0	0.00	12.15	2	10,278	0.02%
2022/03/24	1	12.15	1	12.20	12.30	0	10,299	0.00%
2022/03/21	0	0.00	0.1	12.77	12.35	-0.1	10,264	0.00%
2022/03/18	6	12.85	3.2	12.51	12.55	2.8	10,455	0.03%
2022/03/17	0.3	12.75	0	0.00	12.60	0.3	10,501	0.00%
2022/03/15	3	12.50	3	12.45	12.55	0	10,661	0.00%
2022/03/14	0	0.00	0.5	12.20	12.10	-0.5	10,529	0.00%
2022/03/11	2	12.00	2	12.10	12.10	0	10,671	0.00%
2022/03/10	0.5	12.20	0	0.00	12.25	0.5	10,673	0.00%
2022/03/09	2	12.00	2	12.15	12.10	0	10,660	0.00%
2022/03/08	0	0.00	0	12.80	12.05	0	10,976	0.00%
2022/03/07	0	0.00	0.7	12.57	12.30	-0.7	10,881	-0.01%
2022/03/04	0.7	12.85	0	0.00	12.95	0.7	10,761	0.01%
2022/03/03	0	0.00	0.1	13.30	13.20	-0.1	10,745	0.00%
2022/03/02	0	0.00	0.1	13.45	13.30	-0.1	10,826	0.00%
2022/03/01	2	13.28	2	13.55	13.35	0	10,850	0.00%
2022/02/25	0.2	13.12	70	13.20	13.20	-69.8	10,845	-0.64%
2022/02/24	0	0.00	4	13.05	13.05	-4	11,172	-0.04%
2022/02/22	0	0.00	35	13.35	13.40	-35	11,370	-0.31%
2022/02/18	3	13.65	3	13.50	13.45	0	12,066	0.00%
2022/02/17	0	0.00	2	13.30	13.25	-2	11,902	-0.02%
2022/02/15	2	12.85	0.3	12.93	12.75	1.7	12,145	0.01%
2022/02/14	0.3	12.80	1.1	12.91	12.85	-0.9	12,167	-0.01%
2022/02/11	5	13.15	0	0.00	13.20	5	12,199	0.04%
2022/02/10	0.2	13.25	4	13.15	13.30	-3.8	12,280	-0.03%
2022/02/09	5.2	13.05	3	13.05	13.25	2.2	12,294	0.02%
2022/02/08	0.6	12.55	8	12.47	12.70	-7.4	12,183	-0.06%
2022/02/07	5.2	12.47	2.6	12.41	12.40	2.6	12,198	0.02%
2022/01/26	5	11.95	0	0.00	11.95	5	11,269	0.04%
2022/01/25	0.3	12.00	0	0.00	12.10	0.3	11,440	0.00%
2022/01/24	0	0.00	0.1	12.10	12.30	-0.1	11,536	0.00%
2022/01/19	0	0.00	0	12.85	12.75	0	12,023	0.00%
2022/01/18	5	12.60	1.1	12.76	12.60	3.9	12,001	0.03%
2022/01/17	0.7	12.50	0	0.00	12.60	0.7	11,971	0.01%
2022/01/14	0.5	12.20	0	0.00	12.25	0.5	11,931	0.00%
2022/01/12	2	12.75	0	0.00	12.70	2	11,793	0.02%
2022/01/11	5	12.75	0	0.00	12.70	5	11,734	0.04%
2022/01/10	0	0.00	1.3	12.92	12.90	-1.3	11,677	-0.01%
2022/01/07	5	13.05	1.1	13.38	12.95	3.9	11,702	0.03%
2022/01/05	15	13.45	0	0.00	13.50	15	11,580	0.13%
2022/01/04	0.5	13.40	0.9	13.75	13.50	-0.5	11,524	0.00%
2022/01/03	2	13.95	3	13.68	13.60	-1	11,481	-0.01%
2021/12/30	2.8	13.94	5	13.95	13.95	-2.2	11,397	-0.02%
2021/12/29	8.2	13.84	58.1	13.82	13.85	-49.9	11,120	-0.45%
2021/12/28	59	13.71	0	0.00	13.55	59	10,839	0.54%
2021/12/27	1	13.45	11.6	13.24	13.50	-10.6	10,476	-0.10%
2021/12/24	0.2	13.00	0	0.00	13.05	0.2	10,274	0.00%
2021/12/23	0	0.00	2	12.85	12.85	-2	10,353	-0.02%
2021/12/22	0	0.00	2	13.10	12.85	-2	10,361	-0.02%
2021/12/20	0.2	12.75	0	0.00	12.80	0.2	10,338	0.00%
2021/12/17	0	0.00	0	12.85	12.75	0	10,339	0.00%
2021/12/16	2.3	13.16	0	0.00	13.00	2.3	10,306	0.02%
2021/12/15	0	12.95	0	0.00	13.00	0	10,194	0.00%
2021/12/14	2.1	12.90	1.4	13.18	12.95	0.6	10,184	0.01%
2021/12/13	1.2	14.02	3	13.75	13.65	-1.8	9,898	-0.02%
2021/12/10	1	13.10	9	13.24	13.20	-8	8,691	-0.09%
2021/12/09	3.8	12.98	3	13.05	13.15	0.8	8,396	0.01%
2021/12/08	0.5	12.80	6	12.95	12.85	-5.5	8,259	-0.07%
2021/12/07	0.6	12.90	2	12.65	13.00	-1.4	8,230	-0.02%
2021/12/06	0.4	12.25	0	0.00	12.40	0.4	8,047	0.00%
2021/12/03	2.1	12.35	0	0.00	12.35	2.1	8,055	0.03%
2021/12/02	5	12.85	20.5	12.70	12.30	-15.5	8,077	-0.19%
2021/11/30	0	0.00	0.5	12.75	12.60	-0.5	7,775	-0.01%
2021/11/29	25.2	12.50	0	0.00	12.50	25.2	7,805	0.32%
2021/11/26	0.5	12.66	0.2	13.00	12.70	0.3	7,793	0.00%
2021/11/25	5	13.10	0.1	13.40	13.05	4.9	7,713	0.06%
2021/11/24	0	0.00	0.1	13.25	13.25	-0.1	7,669	0.00%
2021/11/23	2.5	13.35	3.9	13.35	13.15	-1.4	7,627	-0.02%
2021/11/22	0.2	13.05	5	13.20	13.25	-4.8	7,890	-0.06%
2021/11/19	2	13.15	7.9	13.19	13.10	-5.9	7,885	-0.08%
2021/11/18	26.3	13.26	24	13.22	13.50	2.3	7,654	0.03%
2021/11/17	2	12.75	1	12.70	12.75	1	6,899	0.01%
2021/11/16	1	12.60	1	12.65	12.60	0	6,896	0.00%
2021/11/15	2	12.80	14	12.64	12.60	-12	6,874	-0.17%
2021/11/12	2	12.20	0	0.00	12.20	2	6,793	0.03%
2021/11/11	0.4	12.60	0	0.00	12.55	0.4	6,704	0.01%
2021/11/09	0	0.00	7.5	12.72	12.35	-7.5	6,706	-0.11%
2021/11/08	1.9	12.63	2	12.88	12.85	-0.1	6,632	0.00%
2021/11/05	3.4	12.67	14	12.61	12.55	-10.7	6,681	-0.16%
2021/11/04	0	0.00	1	12.50	12.45	-1	6,611	-0.02%
2021/11/03	1.1	12.41	9	12.49	12.45	-7.9	6,652	-0.12%
2021/11/02	0.7	12.40	10	12.25	12.20	-9.3	6,821	-0.14%
2021/11/01	5	11.96	42	12.15	12.15	-37	6,944	-0.53%
2021/10/29	0.7	11.80	0	0.00	11.90	0.7	7,824	0.01%
2021/10/28	37.1	12.07	14	12.17	11.80	23.1	8,212	0.28%
2021/10/27	10.5	11.68	5	11.80	11.95	5.5	8,325	0.07%
2021/10/26	15	11.45	1	11.45	11.50	14	9,751	0.14%
2021/10/22	0	0.00	40	11.40	11.40	-40	13,065	-0.31%
2021/10/20	0.1	11.26	50	11.35	11.30	-49.9	13,896	-0.36%
2021/10/18	30	11.18	59	11.30	11.20	-29	14,259	-0.20%
2021/10/15	1	11.30	0	0.00	11.35	1	14,346	0.01%
2021/10/14	0	11.10	0	0.00	11.10	0	14,340	0.00%
2021/10/13	0	0.00	21	11.15	11.10	-21	14,420	-0.15%
2021/10/12	0	0.00	2	11.20	11.20	-2	14,632	-0.01%
2021/10/08	0	0.00	3	11.15	11.00	-3	14,685	-0.02%
2021/10/07	0	0.00	7	10.79	10.90	-7	14,703	-0.05%
2021/10/06	20	10.50	0	0.00	10.55	20	14,742	0.14%
2021/10/05	0	0.00	4	10.30	10.70	-4	14,800	-0.03%
2021/10/04	4	11.05	0.8	10.74	10.50	3.2	14,806	0.02%
2021/10/01	25.2	11.04	4.2	11.20	11.00	21	14,887	0.14%
2021/09/30	12	11.48	6	11.55	11.30	6	14,883	0.04%
2021/09/29	0.8	11.00	4	11.30	11.25	-3.2	14,784	-0.02%
2021/09/28	4	11.15	4.3	11.17	11.15	-0.3	14,879	0.00%
2021/09/27	1	11.31	10	11.43	11.35	-9	14,936	-0.06%
2021/09/24	35.3	11.17	0	0.00	11.15	35.3	14,920	0.24%
2021/09/23	2	11.05	0	11.10	11.00	2	14,929	0.01%
2021/09/17	2.5	11.18	3	11.25	11.15	-0.5	14,988	0.00%
2021/09/16	2	11.15	2	11.25	11.15	0	14,961	0.00%
2021/09/15	0	11.10	30.1	11.15	11.20	-30.1	14,992	-0.20%
2021/09/13	0.4	11.20	0	0.00	11.25	0.4	15,152	0.00%
2021/09/08	0	11.10	0	0.00	10.95	0	15,437	0.00%
2021/09/07	0	0.00	1.4	11.19	11.15	-1.4	15,635	-0.01%
2021/09/06	2	11.18	0.1	11.25	11.05	1.9	15,661	0.01%
2021/09/03	0.4	11.30	0	0.00	11.30	0.4	15,686	0.00%
2021/09/02	2	11.35	0	0.00	11.35	2	15,827	0.01%
2021/09/01	0.1	11.40	0.1	11.80	11.45	0	15,807	0.00%
2021/08/31	2	11.35	4.4	11.45	11.40	-2.4	15,799	-0.02%
2021/08/30	0.2	11.50	0	11.70	11.55	0.2	15,873	0.00%
2021/08/27	6	11.62	0	0.00	11.70	6	15,907	0.04%
2021/08/26	12	11.65	13	11.68	11.70	-1	15,956	-0.01%
2021/08/25	0	0.00	0.6	11.55	11.40	-0.6	15,401	0.00%
2021/08/24	0	11.20	20.1	11.33	11.20	-20.1	15,368	-0.13%
2021/08/23	1	11.30	3.3	11.38	11.55	-2.3	15,639	-0.01%
2021/08/20	21	11.27	5.1	11.15	11.15	15.9	15,654	0.10%
2021/08/19	10	11.30	0	0.00	11.30	10	15,676	0.06%
2021/08/18	0.7	11.35	0	0.00	11.65	0.7	15,693	0.00%
2021/08/17	0	0.00	0.1	11.50	11.20	-0.1	15,953	0.00%
2021/08/16	1	11.35	1.5	11.45	11.40	-0.5	16,061	0.00%
2021/08/13	10.2	11.95	15	11.93	11.80	-4.8	16,109	-0.03%
2021/08/12	5.2	12.10	2	12.10	12.15	3.2	16,187	0.02%
2021/08/11	0.2	12.30	5	12.20	11.95	-4.8	16,454	-0.03%
2021/08/09	2	12.65	0.1	12.85	12.55	1.9	16,867	0.01%
2021/08/06	3	12.85	20	13.00	12.90	-17	16,923	-0.10%
2021/08/05	31.1	13.32	3.6	13.31	13.30	27.6	16,932	0.16%
2021/08/04	64	13.63	27	13.56	13.60	37	17,023	0.22%
2021/08/03	51.3	13.21	32	13.32	13.30	19.3	16,393	0.12%
2021/08/02	31.3	12.95	20.1	12.85	13.15	11.2	16,154	0.07%
2021/07/30	81.1	13.07	49	13.07	13.05	32.1	15,914	0.20%
2021/07/29	23	13.32	97.9	13.45	12.35	-74.9	14,490	-0.52%
2021/07/28	0.9	12.20	0	0.00	12.50	0.9	11,572	0.01%
2021/07/27	2	12.30	82	12.06	12.00	-80	11,635	-0.69%
2021/07/26	46	11.94	7.9	12.21	12.50	38.1	11,747	0.32%
2021/07/23	0.2	11.60	1	11.55	11.65	-0.8	11,397	-0.01%
2021/07/22	1.6	11.17	0	0.00	11.35	1.6	11,732	0.01%
2021/07/21	0	0.00	0.3	11.20	11.00	-0.3	11,836	0.00%
2021/07/20	3	11.20	0	0.00	11.25	3	12,023	0.02%
2021/07/19	0.1	11.40	0	0.00	11.50	0.1	12,734	0.00%
2021/07/16	4.3	11.69	4	11.85	11.70	0.3	14,045	0.00%
2021/07/15	0	0.00	0.2	11.50	11.45	-0.2	14,999	0.00%
2021/07/14	10.3	11.25	0	0.00	11.25	10.3	15,111	0.07%
2021/07/13	2	11.50	0	11.50	11.35	2	15,487	0.01%
2021/07/12	10	11.38	5	11.50	11.45	5	15,936	0.03%
2021/07/08	55	11.69	2.1	11.85	11.85	52.9	16,904	0.31%
2021/07/07	20	11.53	0	0.00	11.50	20	17,602	0.11%
2021/07/05	2.1	11.69	50	11.62	11.70	-47.9	19,485	-0.25%
2021/07/02	6	11.50	0	0.00	11.40	6	19,684	0.03%
2021/06/30	0	0.00	21.3	11.31	11.30	-21.3	20,433	-0.10%
2021/06/28	0.1	11.50	0	0.00	11.60	0.1	20,834	0.00%
2021/06/25	40	11.50	5	11.50	11.40	35	21,709	0.16%
2021/06/24	0.2	11.50	0	0.00	11.60	0.2	22,350	0.00%
2021/06/23	0	11.35	10	11.60	11.65	-10	22,522	-0.04%
2021/06/22	0	0.00	5	11.15	11.20	-5	23,084	-0.02%
2021/06/21	2	11.20	0	0.00	11.20	2	23,786	0.01%
2021/06/18	3	11.55	0.3	11.75	11.55	2.7	25,493	0.01%
2021/06/17	5.3	11.56	0	0.00	11.80	5.3	26,013	0.02%
2021/06/16	0	0.00	0.2	11.40	11.15	-0.2	26,203	0.00%
2021/06/15	2	11.65	0	0.00	11.50	2	26,170	0.01%
2021/06/11	2	11.95	0.1	11.90	11.65	1.9	26,194	0.01%
2021/06/10	0	0.00	0.1	12.14	11.80	-0.1	26,175	0.00%
2021/06/09	0	0.00	0.4	12.00	11.80	-0.4	26,109	0.00%
2021/06/08	2	12.05	0	0.00	11.95	2	26,180	0.01%
2021/06/07	2	11.95	2.2	12.10	12.05	-0.2	26,242	0.00%
2021/06/04	0	0.00	26.2	12.15	12.15	-26.2	26,165	-0.10%
2021/06/03	0.4	12.40	5.3	12.26	12.30	-5	26,223	-0.02%
2021/06/02	12.3	12.24	0.1	12.55	12.20	12.2	26,178	0.05%
2021/06/01	0	0.00	3	12.57	12.50	-3	26,269	-0.01%
2021/05/31	10.4	12.50	12.1	12.40	12.50	-1.7	26,394	-0.01%
2021/05/28	2.4	12.30	5	12.35	12.35	-2.6	26,205	-0.01%
2021/05/27	5	12.15	0.5	12.15	12.15	4.5	26,375	0.02%
2021/05/26	2	12.20	41	12.20	12.15	-39	26,401	-0.15%
2021/05/25	46.7	12.42	5.5	12.45	12.40	41.2	26,516	0.16%
2021/05/24	3.4	11.89	3.2	12.10	12.05	0.2	26,429	0.00%
2021/05/21	0.2	11.70	8	11.86	11.80	-7.8	26,381	-0.03%
2021/05/20	7.3	11.75	0.3	11.76	11.50	7	26,613	0.03%
2021/05/19	0.2	11.70	60	11.58	12.00	-59.8	26,719	-0.22%
2021/05/18	62	11.31	7	10.86	11.50	55	26,525	0.21%
2021/05/17	0.8	10.98	0.1	10.65	10.50	0.7	26,358	0.00%
2021/05/14	26.3	11.60	0.3	12.50	11.65	26	26,166	0.10%
2021/05/13	1.3	11.88	0	0.00	11.95	1.3	26,413	0.00%
2021/05/12	0	0.00	1	11.92	11.75	-1	26,771	0.00%
2021/05/11	0	0.00	0.1	13.82	13.00	-0.1	26,607	0.00%
2021/05/10	2	14.00	1.9	13.96	14.15	0.1	26,789	0.00%
2021/05/07	1.3	13.45	5	13.95	13.95	-3.7	26,767	-0.01%
2021/05/06	0.2	13.30	2.3	13.39	13.20	-2.1	26,740	-0.01%
2021/05/05	0	0.00	1.2	13.27	13.10	-1.2	26,634	0.00%
2021/05/04	0.9	12.60	31	12.56	12.85	-30.1	26,510	-0.11%
2021/05/03	2	13.40	6.7	13.69	13.35	-4.7	26,245	-0.02%
2021/04/29	16	14.41	0.7	14.50	14.25	15.3	25,936	0.06%
2021/04/28	11	14.70	11	14.59	14.45	0	25,808	0.00%
2021/04/27	0.4	14.50	5.2	14.46	14.25	-4.9	25,454	-0.02%
2021/04/26	15	14.28	0.3	14.48	14.35	14.7	25,485	0.06%
2021/04/23	10.5	14.72	7	14.44	14.45	3.5	25,339	0.01%
2021/04/22	53	15.52	30.4	15.19	14.35	22.6	24,646	0.09%
2021/04/21	10.9	14.87	12	14.95	15.05	-1.1	23,272	0.00%
2021/04/20	19	14.38	5	14.45	14.35	14	22,211	0.06%
2021/04/19	12	14.56	11.1	14.26	14.45	0.9	22,078	0.00%
2021/04/16	12	14.46	0	0.00	14.45	12	21,693	0.06%
2021/04/15	6.5	14.05	6.3	14.13	14.15	0.2	21,250	0.00%
2021/04/14	13.4	13.70	3	13.52	13.80	10.4	21,014	0.05%
2021/04/13	5	15.25	6.3	14.72	14.55	-1.3	20,398	-0.01%
2021/04/12	13.3	15.13	42.2	15.60	15.65	-28.9	19,774	-0.15%
2021/04/09	23.2	14.45	17	14.39	14.65	6.2	18,724	0.03%
2021/04/08	3	14.00	9.3	13.98	14.00	-6.3	17,974	-0.03%
2021/04/07	9.5	14.03	19.4	13.97	14.05	-9.9	17,879	-0.06%
2021/04/06	14.9	13.74	6	13.79	13.75	8.9	17,628	0.05%
2021/04/01	0	0.00	11	13.25	13.25	-11	17,533	-0.06%
2021/03/31	5.2	13.26	3	13.33	13.40	2.2	17,469	0.01%
2021/03/30	39	13.85	33.3	13.64	13.55	5.7	17,255	0.03%
2021/03/29	16.3	13.33	12	13.07	13.10	4.3	16,369	0.03%
2021/03/26	0	0.00	1	12.45	12.55	-1	15,905	-0.01%
2021/03/25	32	12.63	2	12.75	12.50	30	15,819	0.19%
2021/03/24	1	13.10	2	13.08	12.90	-1	15,210	-0.01%
2021/03/23	8	13.06	153.2	12.83	12.55	-145.2	14,514	-1.00%	大賣/鉅額交易
2021/03/22	0.7	12.55	0	0.00	13.10	0.7	12,823	0.01%
2021/03/19	1	11.91	17	11.99	11.95	-16	12,461	-0.13%
2021/03/17	0.5	11.60	0	0.00	11.65	0.5	12,507	0.00%
2021/03/16	0	0.00	3	11.50	11.40	-3	12,937	-0.02%
2021/03/15	34	11.68	0	0.00	11.65	34	13,657	0.25%
2021/03/12	0	0.00	7	11.54	11.70	-7	13,808	-0.05%
2021/03/05	3	11.52	10	11.50	11.40	-7	16,418	-0.04%
2021/03/04	25	11.65	79	11.70	11.80	-54	16,413	-0.33%
2021/03/03	2	11.50	11	11.51	11.60	-9	16,233	-0.06%
2021/03/02	19	11.66	15.8	11.47	11.30	3.2	16,289	0.02%
2021/02/26	4	11.53	12	11.55	11.50	-8	16,095	-0.05%
2021/02/25	55	11.55	5	11.65	11.80	50	16,047	0.31%
2021/02/24	0	0.00	5	11.95	11.50	-5	15,955	-0.03%
2021/02/23	5	11.75	5	11.60	11.70	0	15,673	0.00%
2021/02/22	9	11.90	50	11.93	11.85	-41	15,761	-0.26%
2021/02/19	0.8	11.45	40	11.50	11.60	-39.2	15,520	-0.25%
2021/02/18	7	11.36	7	11.39	11.40	0	15,408	0.00%
2021/02/17	0	0.00	13	11.31	11.45	-13	15,463	-0.08%
2021/02/05	15	11.22	10	11.10	11.15	5	15,237	0.03%
2021/02/04	10	11.68	10	11.30	11.25	0	15,141	0.00%
2021/02/03	76	11.71	19.2	11.65	11.65	56.8	14,736	0.39%
2021/02/02	50	11.20	20	11.21	11.25	30	14,095	0.21%
2021/02/01	25	11.36	5	11.15	11.05	20	13,875	0.14%
2021/01/29	63	11.01	50.2	11.15	11.10	12.8	13,357	0.10%
2021/01/28	0	0.00	2	10.95	10.85	-2	13,140	-0.02%
2021/01/22	0.4	10.30	0	0.00	10.50	0.4	13,115	0.00%
2021/01/21	5	10.90	0	0.00	10.50	5	13,091	0.04%
2021/01/19	6	11.35	1	11.20	11.15	5	12,978	0.04%
2021/01/15	0	0.00	0.4	10.83	10.55	-0.4	12,670	0.00%
2021/01/13	0.5	10.80	5	11.10	10.95	-4.6	13,017	-0.03%
2021/01/12	5	10.95	0	0.00	10.65	5	13,721	0.04%
2021/01/11	25	10.95	25	11.00	11.00	0	13,935	0.00%
2021/01/07	30	11.05	0	0.00	11.00	30	13,974	0.21%
2021/01/06	0	0.00	0.2	11.34	11.00	-0.2	13,965	0.00%
2021/01/05	0	0.00	7	11.39	11.35	-7	13,796	-0.05%
2021/01/04	1.7	10.98	25	11.10	11.10	-23.3	13,582	-0.17%
2020/12/31	25	11.00	0.4	11.15	11.05	24.6	13,581	0.18%
2020/12/30	0.6	11.20	0	0.00	11.25	0.6	13,492	0.00%
2020/12/29	0	0.00	50	11.83	11.70	-50	13,294	-0.38%
2020/12/28	69	11.52	16.1	11.81	11.80	52.9	13,080	0.40%
2020/12/25	0	0.00	1.5	11.50	11.45	-1.5	12,768	-0.01%
2020/12/24	1	11.40	30	11.55	11.45	-29	12,656	-0.23%
2020/12/23	25.4	11.20	1	11.25	11.30	24.4	12,595	0.19%
2020/12/22	20	11.50	11	11.63	11.20	9	12,625	0.07%
2020/12/21	1.6	11.24	0	0.00	11.30	1.6	12,515	0.01%
2020/12/18	0	0.00	67	11.23	11.20	-67	12,411	-0.54%
2020/12/17	0.1	11.10	0	0.00	11.45	0.1	12,386	0.00%
2020/12/16	20	11.35	0	0.00	11.35	20	12,364	0.16%
2020/12/15	85.3	11.47	11	11.34	11.20	74.3	12,320	0.60%
2020/12/14	0.6	11.50	8	11.79	11.75	-7.4	12,078	-0.06%
2020/12/11	39.1	11.71	32.3	11.73	11.60	6.9	11,969	0.06%
2020/12/10	50	12.17	106.4	11.68	12.10	-56.4	11,624	-0.49%	大賣/
2020/12/09	17.7	12.41	16.4	12.55	12.50	1.3	11,190	0.01%
2020/12/08	1.6	11.68	2	11.80	11.85	-0.4	10,609	0.00%
2020/12/07	58	12.03	5.8	12.02	11.70	52.2	10,529	0.50%
2020/12/04	68.9	11.11	45	11.48	11.65	23.9	10,005	0.24%
2020/12/03	90	11.34	65	11.47	11.00	25	9,614	0.26%
2020/12/02	28	10.86	2.2	10.85	10.80	25.8	10,043	0.26%
2020/12/01	16.6	10.71	71.1	10.95	10.65	-54.5	10,052	-0.54%
2020/11/30	60.3	10.51	7	10.38	10.25	53.3	9,694	0.55%
2020/11/27	1.3	10.10	49	10.24	10.20	-47.7	9,601	-0.50%
2020/11/26	0.9	10.15	0	0.00	10.15	0.9	9,871	0.01%
2020/11/25	0.2	10.00	2	10.05	10.05	-1.8	10,053	-0.02%
2020/11/24	0.1	10.00	13	10.10	10.05	-12.9	10,364	-0.12%
2020/11/23	27.3	10.18	75	10.07	10.10	-47.7	10,802	-0.44%
2020/11/19	52	10.05	2	10.10	10.15	50	11,146	0.45%
2020/11/18	0	9.90	0	0.00	10.00	0	11,015	0.00%
2020/11/17	22	9.94	20	10.05	9.72	2	10,996	0.02%
2020/11/16	36	9.90	3	9.84	9.78	33	11,319	0.29%
2020/11/13	0.3	9.40	2	9.27	9.43	-1.7	11,288	-0.01%
2020/11/12	2	9.35	0	9.39	9.30	2	11,303	0.02%
2020/11/11	0.5	9.30	0	0.00	9.31	0.5	11,339	0.00%
2020/11/10	3	9.20	5	9.22	9.22	-2	11,377	-0.02%
2020/11/09	2	9.52	0	9.52	9.34	2	11,358	0.02%
2020/11/06	16	9.44	2.6	9.37	9.33	13.5	11,346	0.12%
2020/11/04	0	0.00	3	9.57	9.50	-3	11,362	-0.03%
2020/11/03	8	9.55	0	0.00	9.50	8	11,358	0.07%
2020/11/02	0.4	9.30	0	0.00	9.40	0.4	11,423	0.00%
2020/10/28	1	9.57	10	9.62	9.57	-9	11,134	-0.08%
2020/10/27	10	9.88	3	9.80	9.77	7	11,073	0.06%
2020/10/26	0	0.00	1	9.97	9.95	-1	11,010	-0.01%
2020/10/23	1.5	9.80	11	9.98	9.86	-9.5	10,901	-0.09%
2020/10/22	4	9.98	2	10.20	9.86	2	10,886	0.02%
2020/10/21	5	10.10	4	10.05	10.05	1	10,713	0.01%
2020/10/20	10	10.40	15	10.39	10.20	-5	10,522	-0.05%
2020/10/19	4	9.59	20	9.62	9.90	-16	9,696	-0.17%
2020/10/16	0.4	9.00	15	9.42	9.10	-14.6	9,415	-0.16%
2020/10/15	0	0.00	2	9.34	9.32	-2	9,311	-0.02%
2020/10/14	23	9.19	3	9.19	9.22	20	9,261	0.22%
2020/10/13	4.1	9.11	3	9.07	9.02	1.1	9,245	0.01%
2020/10/12	5	9.17	2	9.16	8.96	3	9,484	0.03%
2020/10/08	1	9.12	8	9.11	9.12	-7	9,556	-0.07%
2020/10/07	0.5	8.88	0	0.00	8.92	0.5	9,512	0.01%
2020/10/06	3	8.79	3	8.62	8.85	0	9,606	0.00%
2020/09/28	0.7	8.20	0	0.00	8.25	0.7	9,772	0.01%
2020/09/25	2	8.01	0	0.00	8.08	2	10,042	0.02%
2020/09/24	4	8.51	0	0.00	8.26	4	10,109	0.04%
2020/09/23	2	8.84	0.3	8.95	8.83	1.7	10,031	0.02%
2020/09/21	0	0.00	1	9.10	9.04	-1	10,059	-0.01%
2020/09/18	1.3	9.10	0	0.00	9.13	1.3	10,033	0.01%
2020/09/16	5	9.11	0	0.00	8.96	5	9,978	0.05%
2020/09/14	2	9.07	2	8.96	8.96	0	9,939	0.00%
2020/09/11	3	8.99	0	0.00	8.98	3	10,074	0.03%
2020/09/10	5	9.46	3	9.32	9.39	2	9,977	0.02%
2020/09/08	5	9.54	0	0.00	9.40	5	9,676	0.05%
2020/09/07	39	9.99	30	10.08	9.60	9	9,394	0.10%
2020/09/04	5	9.43	0	0.00	9.46	5	8,451	0.06%
2020/09/03	5	9.42	2.7	9.56	9.31	2.3	8,146	0.03%
2020/09/02	6	9.17	0	0.00	9.14	6	7,746	0.08%
2020/08/31	5	9.09	1	9.08	9.04	4	7,445	0.05%
2020/08/28	13	9.38	17	9.07	9.00	-4	7,153	-0.06%
2020/08/27	4	9.20	30	9.43	9.45	-26	6,863	-0.38%
2020/08/26	7	8.80	7	8.82	8.83	0	6,382	0.00%
2020/08/25	0	0.00	1	8.68	8.73	-1	6,038	-0.02%
2020/08/24	1	8.35	10	8.15	8.20	-9	5,857	-0.15%
2020/08/20	10	9.16	15	8.79	8.10	-5	5,655	-0.09%
2020/08/14	0	0.00	3	8.16	8.16	-3	4,928	-0.06%
2020/08/10	12	8.18	1	8.13	8.14	11	4,791	0.23%
2020/08/07	1.1	8.00	0	0.00	8.04	1.1	4,728	0.02%
2020/08/06	10	8.06	0	0.00	8.08	10	4,690	0.21%
2020/08/05	0	0.00	2	8.06	8.05	-2	4,608	-0.04%
2020/08/04	1.5	7.90	13	7.93	7.93	-11.5	4,544	-0.25%
2020/08/03	0.8	7.70	0	0.00	7.73	0.8	4,519	0.02%
2020/07/31	0.2	7.60	2	7.76	7.70	-1.8	4,871	-0.04%
2020/07/30	1.5	7.62	0	0.00	7.72	1.5	4,860	0.03%
2020/07/28	0	0.00	1	7.32	7.21	-1	5,126	-0.02%
2020/07/27	0.8	7.60	1	7.62	7.65	-0.2	5,083	0.00%
2020/07/24	1	7.80	0	0.00	7.87	1	5,055	0.02%
2020/07/23	0.4	7.90	1	7.95	7.96	-0.6	5,044	-0.01%
2020/07/22	1.2	7.80	20.5	7.82	7.82	-19.3	5,002	-0.39%
2020/07/21	0	0.00	3	7.84	7.78	-3	4,975	-0.06%
2020/07/20	0	0.00	2	7.79	7.76	-2	4,956	-0.04%
2020/07/17	1.5	7.77	5	8.03	7.93	-3.5	4,927	-0.07%
2020/07/16	2	8.35	17	8.10	8.07	-15	4,856	-0.31%
2020/07/15	15	7.95	0	0.00	7.96	15	4,564	0.33%
2020/07/13	0	0.00	1	7.94	8.00	-1	4,412	-0.02%
2020/07/10	1.5	7.60	0	0.00	7.77	1.5	4,261	0.04%
2020/07/09	0.1	7.90	0	0.00	7.96	0.1	4,229	0.00%
2020/07/07	1	7.96	0	0.00	7.96	1	4,092	0.02%
2020/07/06	50	8.10	0	0.00	8.13	50	4,028	1.24%
2020/07/03	8.1	7.96	82.5	7.83	8.02	-74.4	3,720	-2.00%
2020/07/02	0	0.00	11	7.80	7.68	-11	3,716	-0.30%
2020/07/01	0.5	7.78	0	0.00	7.81	0.5	3,669	0.01%
2020/06/30	13.2	7.73	0	0.00	7.75	13.2	3,626	0.36%
2020/06/29	0.1	7.50	2	7.52	7.55	-1.9	3,518	-0.05%
2020/06/24	1.5	7.47	0	0.00	7.63	1.5	3,480	0.04%
2020/06/23	2	7.68	2	7.62	7.68	0	3,458	0.00%
2020/06/22	0.1	7.70	1	7.81	7.72	-0.9	3,420	-0.03%
2020/06/19	1.5	7.77	3	7.93	7.93	-1.5	3,371	-0.04%
2020/06/18	3.5	8.17	13	8.21	8.23	-9.5	3,278	-0.29%
2020/06/17	10	7.44	10	7.55	7.84	0	3,032	0.00%
2020/06/16	0	7.10	0	0.00	7.13	0	2,907	0.00%
2020/06/15	0	0.00	1	7.09	7.07	-1	2,890	-0.03%
2020/06/12	7.5	7.04	2	7.02	7.11	5.5	2,851	0.19%
2020/06/11	1.5	6.81	0	0.00	6.95	1.5	2,830	0.05%
2020/06/10	0.2	6.90	0	0.00	6.98	0.2	2,798	0.01%
2020/06/01	0	6.10	0	0.00	6.11	0	2,375	0.00%
2020/05/07	4	6.88	4	6.93	6.90	0	1,991	0.00%
2020/05/06	5	6.90	0	0.00	6.86	5	1,618	0.31%
2020/04/30	0	7.10	0	0.00	7.12	0	1,234	0.00%
2020/04/29	0	0.00	0.3	7.30	7.23	-0.3	1,217	-0.02%
2020/04/27	0.7	6.80	0	0.00	6.83	0.7	1,152	0.06%
2020/04/21	0	0.00	0.6	7.13	6.89	-0.6	1,091	-0.05%
2020/04/14	0	0.00	5	7.08	7.13	-5	1,041	-0.48%
2020/04/10	5	6.74	0	0.00	6.70	5	1,002	0.50%
2020/03/26	0	0.00	0.2	4.25	4.25	-0.2	930	-0.02%
2020/03/19	0	0.00	5	3.90	3.73	-5	998	-0.50%
2020/03/13	0	0.00	30	4.88	4.95	-30	885	-3.39%
2020/02/03	3	7.38	0	0.00	7.40	3	1,048	0.29%
2019/12/13	0	0.00	2	6.13	6.14	-2	874	-0.23%
2019/12/10	0	0.00	2	6.20	6.16	-2	925	-0.22%
2019/12/04	2	6.14	0	0.00	6.08	2	956	0.21%
2019/11/27	0	0.00	5	6.06	6.19	-5	975	-0.51%
2019/11/26	0	0.00	20	6.10	6.20	-20	958	-2.09%
2019/11/11	0	0.00	2	7.52	7.50	-2	936	-0.21%
2019/11/08	0	0.00	3	7.41	7.48	-3	946	-0.32%
2019/11/04	0	0.00	6	7.12	7.23	-6	969	-0.62%
2019/11/01	0	0.00	20	7.77	7.60	-20	972	-2.06%
2019/10/31	3	7.90	0	0.00	7.89	3	969	0.31%
2019/10/23	3	8.05	0	0.00	8.00	3	1,005	0.30%
2019/10/17	1	8.09	0	0.00	8.05	1	1,034	0.10%
2019/10/08	3	8.45	0	0.00	8.31	3	1,074	0.28%
2019/10/07	3	8.50	0	0.00	8.40	3	1,084	0.28%
2019/08/05	1	10.30	0	0.00	10.15	1	2,052	0.05%
2019/07/31	2	10.70	0	0.00	10.70	2	2,047	0.10%
2019/07/19	1	9.83	0	0.00	9.72	1	2,414	0.04%
2019/07/17	1	9.83	0	0.00	9.87	1	2,533	0.04%
2019/07/15	2	9.58	0	0.00	9.60	2	2,677	0.07%
2019/07/10	2	9.29	0	0.00	9.30	2	2,994	0.07%
2019/07/09	1	9.11	0	0.00	9.10	1	3,097	0.03%
2019/04/22	0	0.00	4	13.70	13.70	-4	30,052	-0.01%
2019/04/19	1	13.40	0	0.00	13.40	1	29,992	0.00%
2019/04/18	0	0.00	3	13.50	13.15	-3	29,954	-0.01%
2019/04/12	0	0.00	10	13.00	12.90	-10	29,658	-0.03%
2019/04/11	10	13.25	10	13.81	13.15	0	29,576	0.00%
2019/04/10	0	0.00	10	13.20	13.40	-10	29,403	-0.03%
2019/04/08	20	12.50	8	12.70	12.45	12	29,211	0.04%
2019/04/03	0	0.00	21	11.54	11.55	-21	28,963	-0.07%
2019/04/02	270.5	11.69	272	11.73	12.10	-1.5	28,025	-0.01%	大買/大賣/
2019/04/01	11.5	12.37	10	12.44	12.15	1.5	27,076	0.01%
2019/03/29	76.5	11.66	23	11.39	11.75	53.5	26,060	0.21%
2019/03/28	22	11.85	56	11.36	11.40	-34	25,581	-0.13%
2019/03/27	13	12.33	9.2	12.47	12.40	3.8	24,740	0.02%
2019/03/26	25.5	11.94	16.1	12.13	11.75	9.4	24,156	0.04%
2019/03/25	25	11.60	86	11.58	11.50	-61	23,420	-0.26%
2019/03/22	38	12.75	35	13.17	12.75	3	21,780	0.01%
2019/03/21	1	12.95	23	13.10	13.00	-22	21,534	-0.10%
2019/03/20	92	12.90	90	12.86	12.90	2	21,572	0.01%
2019/03/19	10	13.50	20	13.34	13.15	-10	21,200	-0.05%
2019/03/18	41	13.30	41	13.17	13.15	0	20,888	0.00%
2019/03/15	10	13.65	26	13.66	13.40	-16	20,624	-0.08%
2019/03/14	24	13.60	30	13.63	13.55	-6	20,056	-0.03%
2019/03/13	208	13.85	216	14.10	13.45	-8	19,531	-0.04%	大買/大賣/
2019/03/12	227	13.13	239	12.97	13.70	-12	17,720	-0.07%	大買/大賣/
2019/03/11	134	12.74	123	12.71	12.65	11	16,400	0.07%	大買/大賣/
2019/03/08	215.4	12.03	300	11.72	12.05	-84.6	15,515	-0.55%	大買/大賣/
2019/03/07	13	11.65	0	0.00	11.60	13	15,259	0.09%
2019/03/06	42	11.90	62.3	11.99	11.85	-20.3	15,043	-0.13%
2019/03/05	29	11.85	16	11.70	12.00	13	14,708	0.09%
2019/03/04	131	11.93	51	11.75	11.75	80	14,311	0.56%	大買/
2019/02/27	86	11.43	82	11.28	11.65	4	14,169	0.03%
2019/02/26	3	11.63	7	11.67	11.50	-4	13,991	-0.03%
2019/02/25	12	12.16	8	12.12	11.95	4	13,752	0.03%
2019/02/22	26.5	11.89	21	11.92	11.90	5.5	13,228	0.04%
2019/02/21	10	11.65	8	11.73	11.90	2	13,077	0.02%
2019/02/20	72	11.91	53	11.94	11.80	19	12,800	0.15%
2019/02/19	12	11.34	14	11.41	11.40	-2	12,061	-0.02%
2019/02/18	201	11.57	192.5	11.79	11.10	8.5	11,857	0.07%	大買/大賣/
2019/02/15	256.5	12.21	244	12.28	12.10	12.5	11,219	0.11%	大買/大賣/
2019/02/14	4	12.19	9	12.28	12.20	-5	10,901	-0.05%
2019/02/13	35	12.91	79	12.47	12.60	-44	10,431	-0.42%
2019/02/12	12.5	12.88	7	12.80	12.85	5.5	9,358	0.06%
2019/02/11	18.5	12.30	27	12.39	12.50	-8.5	8,842	-0.10%
2019/01/30	115	12.04	67	11.97	12.40	48	7,833	0.61%	大買/
2019/01/29	34	11.07	104	11.22	11.30	-70	6,775	-1.03%	大賣/
2019/01/28	53	10.99	11	10.65	11.10	42	6,062	0.69%
2019/01/25	28	9.79	176	9.91	10.10	-148	5,297	-2.79%	大賣/鉅額交易
2019/01/23	15	9.51	0	0.00	9.53	15	4,956	0.30%
2019/01/22	62	9.69	10	9.70	9.62	52	4,860	1.07%
2019/01/21	75	10.05	13	10.08	9.94	62	4,785	1.30%
2019/01/18	87	9.42	242	9.57	9.51	-155	4,552	-3.40%	大賣/鉅額交易
2019/01/17	60	9.01	0	0.00	8.97	60	4,386	1.37%
2019/01/16	0	0.00	1.4	8.92	8.90	-1.4	4,319	-0.03%
2019/01/15	1	9.10	15	9.01	9.14	-14	4,333	-0.32%
2019/01/14	20	9.15	0	0.00	9.08	20	4,281	0.47%
2019/01/11	95	9.45	0	0.00	9.36	95	4,296	2.21%
2019/01/10	0.4	9.20	9	9.33	9.26	-8.6	4,255	-0.20%
2019/01/09	9	9.42	94	9.30	9.38	-85	4,249	-2.00%
2019/01/08	12	9.08	20	9.10	9.14	-8	4,215	-0.19%
2018/12/28	10	8.80	7	8.80	8.80	3	4,550	0.07%
2018/12/27	101	8.95	7	8.99	8.84	94	4,584	2.05%	大買/
2018/12/24	14	8.83	9	8.77	8.79	5	4,523	0.11%
2018/12/22	0	0.00	5	8.58	8.59	-5	4,511	-0.11%
2018/12/18	5	8.83	0	0.00	8.91	5	4,473	0.11%
2018/12/13	25	10.30	20.3	9.82	9.84	4.7	4,225	0.11%
2018/12/11	0	0.00	20	10.05	9.94	-20	3,953	-0.51%
2018/12/10	10	10.20	0	0.00	9.98	10	3,944	0.25%
2018/12/06	5	10.10	1	9.74	9.62	4	3,821	0.10%
2018/12/05	5.8	10.10	0	0.00	10.15	5.8	3,733	0.15%
2018/12/04	1.5	10.10	0	0.00	10.15	1.5	3,749	0.04%
2018/12/03	11	10.20	10.1	10.15	10.10	1	3,650	0.03%
2018/11/26	0	0.00	10.6	9.87	9.97	-10.6	3,348	-0.32%
2018/11/23	0	0.00	10	9.80	9.66	-10	3,284	-0.30%
2018/11/22	0.3	9.90	6	9.99	9.94	-5.7	3,232	-0.18%
2018/11/19	0	0.00	10	9.86	9.90	-10	3,082	-0.32%
2018/11/16	0	0.00	0.5	9.39	9.30	-0.5	2,955	-0.02%
2018/11/15	0.8	8.90	0	0.00	8.94	0.8	2,852	0.03%
2018/11/14	15	8.73	10	8.75	8.60	5	2,745	0.18%
2018/11/13	1	7.93	1	8.31	8.31	0	2,623	0.00%
2018/11/08	5	8.16	0	0.00	8.18	5	2,541	0.20%
2018/10/30	0	0.00	5	6.85	6.90	-5	2,470	-0.20%
2018/10/25	20	7.04	0	0.00	7.05	20	2,500	0.80%
2018/10/24	0	0.00	8	7.39	7.38	-8	2,462	-0.32%
2018/10/23	15	7.55	2	7.55	7.46	13	2,470	0.53%
2018/10/18	2	7.41	0	0.00	7.36	2	2,338	0.09%
2018/10/08	0	0.00	2	9.17	9.10	-2	2,368	-0.08%
2018/10/05	0	0.00	5	9.41	9.48	-5	2,349	-0.21%
2018/10/03	5	10.00	0	0.00	9.88	5	2,364	0.21%
2018/09/21	0	0.00	16	9.82	9.82	-16	2,438	-0.66%
2018/09/17	0	0.00	2	10.00	10.00	-2	2,564	-0.08%
2018/09/13	0	0.00	4	10.00	10.00	-4	2,835	-0.14%
2018/09/11	6	9.94	0	0.00	9.95	6	2,837	0.21%
2018/09/07	15	10.05	0.4	10.20	10.00	14.6	2,919	0.50%
2018/09/05	0	0.00	0.1	10.40	10.30	-0.1	2,934	0.00%
2018/09/04	0	0.00	2	10.25	10.25	-2	3,118	-0.06%
2018/09/03	7	10.41	0	0.00	10.25	7	3,132	0.22%
2018/08/31	6.1	10.25	2	10.25	10.25	4.1	3,211	0.13%
2018/08/30	5	10.35	0	0.00	10.35	5	3,237	0.15%
2018/08/28	2	10.40	2	10.25	10.30	0	3,322	0.00%
2018/08/27	5	10.20	0	0.00	10.25	5	3,314	0.15%
2018/08/23	0.4	10.00	0	0.00	10.05	0.4	3,503	0.01%
2018/08/21	6	10.03	0	0.00	9.98	6	3,529	0.17%
2018/08/15	0	0.00	0.2	10.15	9.95	-0.2	3,706	0.00%
2018/08/13	0	0.00	3	10.10	9.97	-3	3,820	-0.08%
2018/08/10	2	10.35	0	0.00	10.25	2	3,781	0.05%
2018/08/08	3	10.45	3	10.40	10.40	0	3,861	0.00%
2018/08/07	0	0.00	14	10.45	10.40	-14	3,932	-0.36%
2018/08/03	0	0.00	1	10.60	10.60	-1	3,940	-0.03%
2018/08/02	7	10.62	0	0.00	10.55	7	3,939	0.18%
2018/08/01	10	10.70	0	0.00	10.75	10	3,903	0.26%
2018/07/24	0	0.00	18	10.65	10.60	-18	3,883	-0.46%
2018/07/23	29	10.77	0	0.00	10.70	29	3,869	0.75%
2018/07/17	6	10.50	6	10.50	10.45	0	3,740	0.00%
2018/07/13	0	0.00	10	10.25	10.30	-10	3,651	-0.27%
2018/07/12	0	0.00	1	10.25	10.25	-1	3,639	-0.03%
2018/07/11	0	0.00	0	10.20	10.10	0	3,614	0.00%
2018/07/10	3	10.10	3	9.96	9.97	0	3,592	0.00%
2018/07/09	10.2	9.99	0	0.00	10.00	10.2	3,571	0.28%
2018/07/06	2	9.80	10	9.81	9.87	-8	3,560	-0.22%
2018/07/05	20	10.05	0	0.00	10.05	20	3,656	0.55%
2018/07/03	2	10.10	5	10.15	10.10	-3	3,668	-0.08%
2018/07/02	0	0.00	0.1	10.60	10.10	-0.1	3,642	0.00%
2018/06/28	0	0.00	2	10.10	10.10	-2	3,617	-0.06%
2018/06/27	2	10.20	0	0.00	10.20	2	3,610	0.06%
2018/06/25	9	10.56	22	10.36	10.40	-13	3,591	-0.36%
2018/06/22	0	0.00	81	10.33	10.30	-81	3,342	-2.42%
2018/06/21	0	0.00	5	10.35	10.45	-5	3,352	-0.15%
2018/06/13	0	0.00	7	10.85	10.70	-7	3,272	-0.21%
2018/06/12	7	11.05	0	0.00	10.90	7	3,269	0.21%
2018/06/07	5	10.70	5	10.65	10.65	0	3,058	0.00%
2018/06/05	0	0.00	0.5	10.55	10.45	-0.5	3,012	-0.01%
2018/06/04	0	0.00	5	10.50	10.50	-5	3,217	-0.16%
2018/06/01	6	10.53	2	10.68	10.65	4	3,210	0.12%
2018/05/31	1.5	10.40	0	0.00	10.45	1.5	3,150	0.05%
2018/05/30	3	10.30	0	0.00	10.30	3	3,051	0.10%
2018/05/28	0	0.00	3	10.35	10.35	-3	3,034	-0.10%
2018/05/25	10	10.52	2	10.40	10.45	8	3,063	0.26%
2018/05/23	0	0.00	7	10.16	10.20	-7	3,049	-0.23%
2018/05/22	16.5	10.26	14	10.23	10.25	2.5	3,049	0.08%
2018/05/21	5	10.05	0	0.00	10.10	5	2,987	0.17%
2018/05/17	0.5	10.10	0	0.00	10.15	0.5	3,034	0.02%
2018/05/11	3	10.90	3	10.75	10.65	0	3,225	0.00%
2018/05/07	0	0.00	0	10.70	10.60	0	3,311	0.00%
2018/05/03	2	10.90	0	0.00	10.85	2	3,504	0.06%
2018/04/24	4	10.71	0	0.00	10.95	4	4,058	0.10%
2018/04/20	6	11.20	0	0.00	11.20	6	4,958	0.12%
2018/04/13	0	0.00	0	12.50	11.60	0	5,580	0.00%
2018/04/12	0	0.00	14	11.55	11.55	-14	5,617	-0.25%
2018/04/11	14	11.65	0	0.00	11.60	14	5,653	0.25%
2018/04/10	0	0.00	3	11.25	11.25	-3	5,572	-0.05%
2018/04/09	0	0.00	10	11.18	11.15	-10	5,802	-0.17%
2018/03/31	0	0.00	5	11.20	11.25	-5	6,250	-0.08%
2018/03/30	0	0.00	10	11.35	11.35	-10	6,286	-0.16%
2018/03/29	0	0.00	9	11.15	11.10	-9	6,333	-0.14%
2018/03/27	0	0.00	0.1	11.55	11.45	-0.1	6,389	0.00%
2018/03/23	0	0.00	0.1	11.45	11.35	-0.1	6,723	0.00%
2018/03/22	0	0.00	20	11.75	11.65	-20	6,719	-0.30%
2018/03/19	1	11.90	0	0.00	11.85	1	7,178	0.01%
2018/03/15	0.3	12.00	0	0.00	12.05	0.3	7,249	0.00%
2018/03/12	0	0.00	25	11.78	11.80	-25	7,450	-0.34%
2018/03/08	15	12.07	12	11.98	11.90	3	7,688	0.04%
2018/03/06	2	12.00	2	11.80	11.75	0	7,622	0.00%
2018/02/23	5	12.10	0	0.00	12.05	5	8,127	0.06%
2018/02/22	0	0.00	16	11.50	11.55	-16	8,272	-0.19%
2018/02/09	9	10.85	0	0.00	11.05	9	9,706	0.09%
2018/02/08	0	0.00	0	11.35	11.20	0	9,747	0.00%
2018/02/06	4	11.35	10	11.05	11.05	-6	9,910	-0.06%
2018/02/05	0	0.00	0	12.15	12.05	0	9,897	0.00%
2018/01/31	20	12.18	0	0.00	12.25	20	10,423	0.19%
2018/01/30	0	0.00	1	12.40	12.35	-1	10,500	-0.01%
2018/01/29	3	12.90	3.2	12.66	12.65	-0.2	10,595	0.00%
2018/01/26	6.2	12.58	0	0.00	12.60	6.2	11,014	0.06%
2018/01/25	5	12.60	1	12.55	12.50	4	11,747	0.03%
2018/01/24	11	12.55	0	0.00	12.60	11	11,752	0.09%
2018/01/22	37	12.77	0	0.00	12.50	37	11,771	0.31%
2018/01/19	5	12.60	0	0.00	12.55	5	11,762	0.04%
2018/01/18	20	12.81	0	0.00	12.75	20	11,649	0.17%
2018/01/17	94	13.11	37	13.18	13.00	57	11,554	0.49%
2018/01/16	16	13.01	8	12.85	13.05	8	11,251	0.07%
2018/01/15	75	12.64	72	12.61	12.60	3	10,747	0.03%
2018/01/12	0	0.00	3	12.40	12.40	-3	10,511	-0.03%
2018/01/09	0	0.00	0.1	12.95	11.95	-0.1	10,661	0.00%
2018/01/08	0	0.00	0.4	12.10	12.00	-0.4	10,657	0.00%
2018/01/03	12	12.33	2	12.25	12.25	10	10,682	0.09%
2018/01/02	5.5	12.34	7	12.25	12.25	-1.5	10,551	-0.01%