臺企銀 (2834)-玉山-南京東路券商分點個股進出

台股 » 個股 » 臺企銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臺企銀

(2834)

可現股當沖

股價
17.90
漲跌
▼0.10
漲幅
-0.56%
成交量
17,544張
產業
上市金融類股
1305人加入追蹤

立即追蹤
本地時間:14:30

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

臺企銀 (2834)籌碼相關－玉山-南京東路券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	8.2	17.94	0	0.00	17.90	8.2	22,570	0.04%
2024/06/25	6.2	17.98	0	0.00	18.00	6.2	22,607	0.03%
2024/06/24	1.2	18.12	34.2	18.01	18.15	-33	22,878	-0.14%
2024/06/21	10	17.90	1.5	17.92	17.95	8.5	22,807	0.04%
2024/06/20	12	17.87	2	17.85	17.90	10	22,779	0.04%
2024/06/19	1	17.65	12.1	17.87	17.80	-11.1	22,931	-0.05%
2024/06/18	0	0.00	4	17.36	17.55	-4	23,072	-0.02%
2024/06/17	0	0.00	0.1	17.20	17.25	-0.1	23,134	0.00%
2024/06/14	1.1	17.15	0	0.00	17.15	1.1	23,829	0.00%
2024/06/13	41.3	17.20	0	0.00	17.15	41.3	25,056	0.16%
2024/06/12	9	17.13	0	0.00	17.15	9	28,341	0.03%
2024/06/11	7.3	17.16	9	17.15	17.10	-1.7	30,407	-0.01%
2024/06/07	1	17.25	5	17.23	17.30	-4	30,818	-0.01%
2024/06/06	6	17.05	7.2	17.05	17.10	-1.3	30,635	0.00%
2024/06/05	5.1	16.80	1	16.95	16.95	4.1	30,897	0.01%
2024/06/04	19.8	16.74	0	0.00	16.75	19.8	31,453	0.06%
2024/06/03	0	16.90	0	0.00	16.85	0	31,646	0.00%
2024/05/31	1.3	16.82	2	16.85	16.90	-0.7	31,800	0.00%
2024/05/30	26.4	16.76	3	16.78	16.70	23.4	31,736	0.07%
2024/05/29	15.1	16.87	0	0.00	16.85	15.1	31,609	0.05%
2024/05/28	0	0.00	0.7	17.00	17.00	-0.7	31,538	0.00%
2024/05/27	12.1	16.90	7	16.86	16.90	5.1	32,009	0.02%
2024/05/24	2	16.90	0	0.00	16.90	2	32,139	0.01%
2024/05/23	8.5	16.98	0	0.00	16.95	8.5	32,196	0.03%
2024/05/22	29	17.06	0	0.00	17.10	29	32,027	0.09%
2024/05/21	8	16.94	0.3	17.00	17.00	7.8	31,994	0.02%
2024/05/20	3.3	17.09	11	17.10	17.15	-7.8	31,735	-0.02%
2024/05/17	1	17.05	0.1	17.15	17.15	0.9	31,547	0.00%
2024/05/16	0	0.00	2	17.10	17.15	-2	31,510	-0.01%
2024/05/15	6	17.13	2.5	17.11	17.05	3.5	31,346	0.01%
2024/05/14	5.5	17.00	0	0.00	16.95	5.5	31,189	0.02%
2024/05/13	6.3	17.06	10.1	17.05	17.10	-3.8	30,991	-0.01%
2024/05/10	11.2	16.91	10	17.00	17.10	1.2	30,748	0.00%
2024/05/09	19.6	17.02	0	0.00	16.80	19.6	30,467	0.06%
2024/05/08	3	17.07	1.2	17.05	17.10	1.8	30,063	0.01%
2024/05/07	0.3	17.10	10.1	17.00	17.10	-9.8	29,949	-0.03%
2024/05/06	6	17.13	5	17.19	17.25	1	29,607	0.00%
2024/05/03	19.2	17.11	0	0.00	17.05	19.2	29,025	0.07%
2024/05/02	12	17.05	20	17.07	17.10	-8	28,687	-0.03%
2024/04/30	10	16.90	47.1	16.92	16.95	-37.1	28,225	-0.13%
2024/04/29	0.5	16.70	10.6	16.77	16.90	-10.1	27,917	-0.04%
2024/04/26	0	0.00	8	16.45	16.45	-8	26,995	-0.03%
2024/04/25	0.4	16.45	0	0.00	16.40	0.4	26,972	0.00%
2024/04/24	0.5	16.60	0	0.00	16.55	0.5	26,838	0.00%
2024/04/23	30	16.55	8	16.47	16.60	22	26,739	0.08%
2024/04/22	0	0.00	87.9	16.23	16.35	-87.9	26,384	-0.33%
2024/04/19	7.5	15.99	12.2	16.15	16.15	-4.7	25,973	-0.02%
2024/04/18	0.3	16.00	2	16.05	16.20	-1.7	25,429	-0.01%
2024/04/17	0.2	15.90	1	15.95	16.00	-0.8	25,246	0.00%
2024/04/16	14	15.90	2	15.93	15.80	12	25,095	0.05%
2024/04/15	14.4	15.97	5	16.00	16.05	9.4	24,599	0.04%
2024/04/12	18.3	16.05	0	0.00	16.05	18.3	24,303	0.08%
2024/04/11	22	16.10	20	16.10	16.10	2	24,153	0.01%
2024/04/10	2.2	16.15	60	16.16	16.20	-57.8	24,125	-0.24%
2024/04/09	20	16.08	23	16.12	16.10	-3	24,050	-0.01%
2024/04/08	0	0.00	1	16.00	16.05	-1	24,003	0.00%
2024/04/03	12.2	15.91	2	15.93	15.90	10.2	23,789	0.04%
2024/04/02	16	15.93	0	0.00	16.00	16	23,700	0.07%
2024/04/01	3.4	16.11	1	16.05	16.05	2.4	23,358	0.01%
2024/03/29	74	16.16	33	16.15	16.15	41	23,044	0.18%
2024/03/28	2	15.93	1	15.95	15.90	1	22,583	0.00%
2024/03/27	8	15.84	53	15.85	15.80	-45	22,318	-0.20%
2024/03/26	6	15.82	0	0.00	15.75	6	21,850	0.03%
2024/03/25	0	0.00	33.7	15.77	15.75	-33.7	21,596	-0.16%
2024/03/22	19.2	15.76	0.3	15.80	15.75	18.9	21,398	0.09%
2024/03/21	37	15.74	0.2	15.80	15.75	36.8	21,065	0.17%
2024/03/20	121	15.53	0.6	15.61	15.55	120.4	20,641	0.58%	大買/鉅額交易
2024/03/19	15.7	15.58	1.1	15.55	15.60	14.6	20,231	0.07%
2024/03/18	55.3	15.89	1	15.80	15.80	54.3	19,440	0.28%
2024/03/15	119.6	16.29	40.5	16.26	16.35	79	18,148	0.44%	大買/
2024/03/14	30	16.55	19.7	16.55	16.55	10.3	14,994	0.07%
2024/03/13	2	15.00	6.6	14.95	15.05	-4.6	12,874	-0.04%
2024/03/12	6	14.85	23.1	14.79	14.85	-17.1	12,265	-0.14%
2024/03/11	19.5	14.64	4	14.66	14.55	15.5	11,872	0.13%
2024/03/08	1	14.50	25.2	14.47	14.60	-24.2	11,414	-0.21%
2024/03/07	0.7	14.25	6	14.33	14.45	-5.3	10,739	-0.05%
2024/03/06	1.5	14.20	16.3	14.26	14.25	-14.8	10,403	-0.14%
2024/03/05	12	14.15	14.4	14.12	14.15	-2.4	10,760	-0.02%
2024/03/04	0.5	14.00	21.5	14.00	13.95	-21	10,473	-0.20%
2024/03/01	11.9	14.08	0	0.00	14.00	11.9	10,426	0.11%
2024/02/29	10	13.95	99	13.99	14.00	-89	10,318	-0.86%
2024/02/27	3.3	13.75	152	13.80	13.75	-148.7	9,824	-1.51%	大賣/鉅額交易
2024/02/26	0	0.00	12.2	13.60	13.60	-12.2	9,562	-0.13%
2024/02/23	1	13.45	0	0.00	13.45	1	9,457	0.01%
2024/02/22	0	0.00	70	13.55	13.50	-70	9,608	-0.73%
2024/02/21	2	13.55	0	0.00	13.50	2	9,617	0.02%
2024/02/20	0	0.00	7.3	13.56	13.55	-7.3	9,731	-0.08%
2024/02/19	0.5	13.45	16.6	13.45	13.50	-16.1	9,669	-0.17%
2024/02/16	20	13.40	0	0.00	13.40	20	9,819	0.20%
2024/02/15	0.2	13.45	1	13.35	13.35	-0.8	9,793	-0.01%
2024/02/02	0.5	13.35	0	0.00	13.40	0.5	9,728	0.01%
2024/01/30	10	13.38	0	0.00	13.30	10	9,713	0.10%
2024/01/29	0	0.00	0	13.40	13.45	0	9,756	0.00%
2024/01/25	0.1	13.30	23	13.28	13.30	-22.9	9,824	-0.23%
2024/01/24	0	0.00	2	13.25	13.20	-2	9,823	-0.02%
2024/01/22	13.1	13.16	0	0.00	13.15	13.1	9,973	0.13%
2024/01/19	1	13.20	24.1	13.15	13.25	-23.1	9,922	-0.23%
2024/01/18	20.1	13.25	0	0.00	13.20	20.1	10,037	0.20%
2024/01/17	51.3	13.25	0	0.00	13.20	51.3	10,044	0.51%
2024/01/16	66.5	13.41	2	13.33	13.30	64.5	9,931	0.65%
2024/01/15	51	13.50	0	0.00	13.50	51	9,769	0.52%
2024/01/11	0	0.00	0.2	13.65	13.60	-0.2	10,111	0.00%
2024/01/10	0.3	13.60	0	0.00	13.50	0.3	10,203	0.00%
2024/01/09	0.6	13.55	0	0.00	13.55	0.6	10,200	0.01%
2024/01/08	0	0.00	5.1	13.55	13.60	-5.1	10,201	-0.05%
2024/01/05	0	0.00	10	13.50	13.55	-10	10,218	-0.10%
2024/01/04	2.1	13.50	0	0.00	13.55	2.1	10,286	0.02%
2023/12/29	0	0.00	0.3	13.70	13.70	-0.3	10,266	0.00%
2023/12/28	10.2	13.65	0.1	13.70	13.75	10.1	10,416	0.10%
2023/12/27	0	0.00	3	13.70	13.70	-3	10,468	-0.03%
2023/12/26	0.2	13.55	28.2	13.57	13.60	-28	10,426	-0.27%
2023/12/25	21	13.55	4	13.55	13.55	17	10,417	0.16%
2023/12/21	71	13.51	0	0.00	13.55	71	10,577	0.67%
2023/12/20	10.7	13.60	45	13.60	13.55	-34.3	10,591	-0.32%
2023/12/19	0.4	13.60	0	0.00	13.65	0.4	10,582	0.00%
2023/12/18	10.2	13.70	0	0.00	13.75	10.2	10,705	0.10%
2023/12/15	2.1	13.80	0	0.00	13.80	2.1	10,695	0.02%
2023/12/14	0	0.00	75	13.85	13.85	-75	10,527	-0.71%
2023/12/13	20	13.70	0	0.00	13.70	20	10,340	0.19%
2023/12/12	0	0.00	7.7	13.65	13.70	-7.7	10,418	-0.07%
2023/12/11	0.2	13.60	130	13.68	13.70	-129.8	10,417	-1.25%	大賣/鉅額交易
2023/12/08	0	13.50	0	0.00	13.50	0	10,275	0.00%
2023/12/07	31	13.50	2	13.50	13.50	29	10,224	0.28%
2023/12/06	0	13.50	3	13.55	13.55	-3	10,289	-0.03%
2023/12/05	0.5	13.47	0	0.00	13.45	0.5	10,265	0.01%
2023/12/04	0	0.00	5	13.55	13.50	-5	10,276	-0.05%
2023/12/01	0.1	13.55	0	0.00	13.55	0.1	10,313	0.00%
2023/11/30	0	0.00	1.2	13.59	13.50	-1.2	10,316	-0.01%
2023/11/29	0	0.00	2	13.50	13.50	-2	9,741	-0.02%
2023/11/28	0.1	13.50	0	0.00	13.55	0.1	9,719	0.00%
2023/11/27	0.4	13.55	0	0.00	13.45	0.4	9,959	0.00%
2023/11/24	0	0.00	1	13.50	13.55	-1	10,085	-0.01%
2023/11/22	2.4	13.43	22.2	13.45	13.40	-19.8	10,085	-0.20%
2023/11/21	0.2	13.45	1.1	13.45	13.45	-0.9	10,043	-0.01%
2023/11/20	3.3	13.35	0	0.00	13.40	3.3	9,855	0.03%
2023/11/17	0	0.00	3.4	13.30	13.30	-3.4	9,792	-0.03%
2023/11/16	0	0.00	3	13.20	13.20	-3	9,644	-0.03%
2023/11/15	0	0.00	35	13.15	13.20	-35	9,739	-0.36%
2023/11/14	5.4	13.05	0.2	13.09	13.00	5.2	9,649	0.05%
2023/11/10	20.4	13.00	2.6	13.05	13.00	17.8	10,603	0.17%
2023/11/09	1	13.10	6	13.10	13.10	-5	11,007	-0.05%
2023/11/08	1	13.05	17	13.09	13.10	-16	11,476	-0.14%
2023/11/07	0	0.00	3	13.15	13.15	-3	11,620	-0.03%
2023/11/06	3.4	13.20	11.4	13.20	13.20	-8.1	11,718	-0.07%
2023/11/03	0.1	13.05	0.4	13.00	13.10	-0.3	11,840	0.00%
2023/11/02	1	12.90	0	12.90	12.90	1	12,187	0.01%
2023/10/31	1	12.84	0	0.00	12.75	1	12,229	0.01%
2023/10/30	1	12.90	2	12.80	12.85	-1	12,456	-0.01%
2023/10/27	2	12.85	0.4	12.90	12.80	1.6	12,467	0.01%
2023/10/26	0.6	12.80	1	12.70	12.70	-0.4	12,772	0.00%
2023/10/25	4	12.88	6.5	12.85	12.85	-2.5	12,845	-0.02%
2023/10/24	3.4	12.91	2	12.80	12.80	1.4	13,276	0.01%
2023/10/23	1.4	12.93	0	0.00	12.90	1.4	13,392	0.01%
2023/10/20	3.3	12.89	14	12.80	13.00	-10.7	13,534	-0.08%
2023/10/19	2.1	13.10	3.9	13.10	13.05	-1.8	13,402	-0.01%
2023/10/18	33	13.20	6.6	13.20	13.20	26.4	13,425	0.20%
2023/10/17	0.1	13.30	0	0.00	13.20	0.1	13,419	0.00%
2023/10/16	1.4	13.31	0	0.00	13.30	1.4	13,598	0.01%
2023/10/13	20	13.35	2	13.35	13.35	18	13,918	0.13%
2023/10/12	0.1	13.45	22.5	13.40	13.45	-22.4	14,076	-0.16%
2023/10/11	5.5	13.37	3.3	13.35	13.40	2.2	14,094	0.02%
2023/10/06	0	13.24	3.3	13.11	13.25	-3.3	14,117	-0.02%
2023/10/05	22.6	13.05	0	0.00	13.05	22.6	14,290	0.16%
2023/10/04	2	13.00	0	0.00	13.00	2	14,432	0.01%
2023/10/03	13.5	13.24	20	13.23	13.15	-6.5	14,419	-0.05%
2023/10/02	1.1	13.26	0	0.00	13.30	1.1	14,589	0.01%
2023/09/28	13	13.20	5.4	13.25	13.20	7.6	14,817	0.05%
2023/09/27	16	13.15	0	0.00	13.15	16	14,913	0.11%
2023/09/26	2	13.25	0	0.00	13.20	2	15,006	0.01%
2023/09/25	2.2	13.30	2	13.30	13.35	0.2	15,014	0.00%
2023/09/22	1.5	13.23	2	13.15	13.20	-0.5	15,093	0.00%
2023/09/21	22.5	13.38	1	13.40	13.25	21.5	15,103	0.14%
2023/09/20	25	13.45	2.2	13.45	13.45	22.8	14,960	0.15%
2023/09/19	0	0.00	1	13.50	13.50	-1	15,038	-0.01%
2023/09/18	0	0.00	0.2	13.60	13.55	-0.2	15,178	0.00%
2023/09/15	0.4	13.60	0.2	13.58	13.60	0.2	15,265	0.00%
2023/09/14	0.6	13.53	2	13.50	13.60	-1.4	15,208	-0.01%
2023/09/13	1	13.45	0	0.00	13.45	1	15,274	0.01%
2023/09/12	0.1	13.40	1	13.45	13.40	-0.9	15,711	-0.01%
2023/09/11	2.6	13.34	1	13.35	13.35	1.6	15,744	0.01%
2023/09/07	1.3	13.36	11	13.35	13.35	-9.7	15,850	-0.06%
2023/09/06	45.5	13.38	0.3	13.43	13.35	45.2	16,189	0.28%
2023/09/05	8.2	13.47	0	0.00	13.45	8.2	16,350	0.05%
2023/09/04	25.1	13.50	5	13.50	13.50	20.1	16,445	0.12%
2023/09/01	0	0.00	3	13.50	13.45	-3	16,718	-0.02%
2023/08/31	6	13.48	2.6	13.55	13.35	3.4	16,781	0.02%
2023/08/30	25	13.90	27	13.90	13.90	-2	16,689	-0.01%
2023/08/29	0.2	13.90	0.6	13.90	13.90	-0.4	16,603	0.00%
2023/08/28	0.2	13.90	0.6	13.85	13.85	-0.4	16,659	0.00%
2023/08/25	1.2	13.80	0.3	13.85	13.80	0.9	16,976	0.01%
2023/08/24	1.4	13.85	46	13.80	13.80	-44.6	17,196	-0.26%
2023/08/23	0	0.00	3.2	13.80	13.75	-3.2	17,307	-0.02%
2023/08/22	6	13.80	1	13.80	13.80	5	17,432	0.03%
2023/08/21	1.1	13.75	1	13.75	13.75	0.1	17,541	0.00%
2023/08/18	1.1	13.65	2.5	13.66	13.65	-1.4	17,540	-0.01%
2023/08/17	0	0.00	3.1	13.59	13.65	-3.1	17,476	-0.02%
2023/08/16	16.5	13.51	16	13.52	13.50	0.5	17,206	0.00%
2023/08/15	14	13.83	1	13.90	13.80	13	16,752	0.08%
2023/08/14	3	13.97	0.3	13.95	13.95	2.7	16,693	0.02%
2023/08/11	18	14.20	0	0.00	14.20	18	16,535	0.11%
2023/08/10	1.2	14.26	5	14.20	14.25	-3.8	16,533	-0.02%
2023/08/09	4	14.15	0	0.00	14.20	4	16,585	0.02%
2023/08/08	6	14.18	0	0.00	14.15	6	16,420	0.04%
2023/08/07	0.3	14.40	0	0.00	14.35	0.3	16,195	0.00%
2023/08/04	10	14.35	1	14.35	14.30	9	16,266	0.06%
2023/08/02	4.1	14.41	2	14.30	14.25	2.1	16,308	0.01%
2023/08/01	3	14.45	0	0.00	14.55	3	16,121	0.02%
2023/07/31	1	14.40	3.1	14.50	14.40	-2.1	16,196	-0.01%
2023/07/27	0	0.00	3	14.50	14.50	-3	15,738	-0.02%
2023/07/26	2.1	14.25	0	0.00	14.30	2.1	15,432	0.01%
2023/07/25	4	14.10	0	0.00	14.15	4	15,296	0.03%
2023/07/24	0.3	14.15	2.6	14.16	14.10	-2.3	15,144	-0.02%
2023/07/21	4	14.25	14.1	14.25	14.25	-10.1	15,017	-0.07%
2023/07/20	0.2	14.25	10.2	14.25	14.25	-10	15,085	-0.07%
2023/07/19	0	0.00	10.3	14.25	14.25	-10.3	15,029	-0.07%
2023/07/18	10	14.25	13.3	14.25	14.30	-3.3	14,937	-0.02%
2023/07/17	8	14.10	0	0.00	14.20	8	14,741	0.05%
2023/07/14	1.9	14.05	30	14.05	14.10	-28.1	14,680	-0.19%
2023/07/13	5	14.00	0	14.05	14.00	5	14,754	0.03%
2023/07/12	13	14.05	0	0.00	14.05	13	14,756	0.09%
2023/07/11	0	0.00	3	14.20	14.20	-3	14,772	-0.02%
2023/07/10	1.2	14.15	1	14.20	14.15	0.2	14,848	0.00%
2023/07/07	4	13.99	13	14.00	14.05	-9	15,060	-0.06%
2023/07/06	2.7	14.10	1.4	14.18	14.10	1.2	15,328	0.01%
2023/07/05	6.4	14.26	7.2	14.26	14.30	-0.8	15,200	-0.01%
2023/07/04	5	14.25	7	14.29	14.30	-2	15,200	-0.01%
2023/07/03	1.2	14.25	10.5	14.30	14.30	-9.3	15,331	-0.06%
2023/06/30	0	0.00	1	14.20	14.25	-1	15,665	-0.01%
2023/06/29	1	14.20	0.5	14.20	14.20	0.5	15,681	0.00%
2023/06/28	2	14.10	1.9	14.15	14.20	0.1	15,748	0.00%
2023/06/27	1	14.10	1	14.10	14.10	0	15,799	0.00%
2023/06/26	0	0.00	2	14.15	14.10	-2	15,936	-0.01%
2023/06/21	0.6	14.20	0	0.00	14.20	0.6	16,064	0.00%
2023/06/20	0.4	14.10	0	0.00	14.20	0.4	16,188	0.00%
2023/06/19	1	14.10	0	0.00	14.10	1	16,521	0.01%
2023/06/16	5.4	14.13	10	14.20	14.10	-4.6	17,043	-0.03%
2023/06/15	2.1	14.25	0	0.00	14.30	2.1	17,340	0.01%
2023/06/14	0	0.00	0.8	14.25	14.30	-0.8	18,580	0.00%
2023/06/13	5	14.25	1.7	14.25	14.25	3.3	22,190	0.01%
2023/06/12	5.2	14.25	60.4	14.30	14.25	-55.2	22,395	-0.25%
2023/06/09	0	0.00	2.3	14.20	14.25	-2.3	22,676	-0.01%
2023/06/08	0	0.00	1	14.25	14.20	-1	23,003	0.00%
2023/06/07	0	0.00	1	14.20	14.25	-1	23,254	0.00%
2023/06/06	1	14.15	7.2	14.15	14.10	-6.2	23,226	-0.03%
2023/06/05	10.7	14.15	7	14.14	14.15	3.7	23,292	0.02%
2023/06/02	0.1	14.00	1	14.00	14.00	-0.9	23,192	0.00%
2023/06/01	2.2	14.00	3	14.00	14.00	-0.9	23,304	0.00%
2023/05/31	10.5	13.95	0	0.00	14.10	10.5	23,959	0.04%
2023/05/30	9.4	13.97	0	0.00	13.95	9.4	24,096	0.04%
2023/05/29	0	0.00	0.4	14.05	14.10	-0.4	24,780	0.00%
2023/05/26	8	14.06	2	14.05	14.05	6	25,304	0.02%
2023/05/25	23	14.05	0	0.00	14.05	23	26,087	0.09%
2023/05/24	2	14.10	0	0.00	14.15	2	26,755	0.01%
2023/05/23	0	0.00	0	14.25	14.25	0	26,782	0.00%
2023/05/22	0.1	14.25	4	14.25	14.25	-3.9	27,071	-0.01%
2023/05/18	0	0.00	28.5	14.20	14.25	-28.5	27,030	-0.11%
2023/05/17	0	0.00	24.1	14.12	14.10	-24.1	26,873	-0.09%
2023/05/16	0.1	14.00	7	14.00	14.00	-6.9	26,805	-0.03%
2023/05/15	1.2	13.81	7	13.87	13.90	-5.8	27,224	-0.02%
2023/05/12	1	13.80	1	13.80	13.85	0	27,201	0.00%
2023/05/11	20.5	13.88	3	13.88	13.90	17.5	27,265	0.06%
2023/05/10	4.5	13.91	4.1	13.91	13.95	0.4	27,236	0.00%
2023/05/09	3.4	13.97	0.6	14.05	14.00	2.9	27,606	0.01%
2023/05/08	1	14.05	23.9	14.10	14.05	-22.9	27,581	-0.08%
2023/05/05	0.1	14.05	0	0.00	14.05	0.1	27,759	0.00%
2023/05/04	0.2	13.90	2.2	14.00	14.00	-2	27,817	-0.01%
2023/05/03	7.2	13.97	0	0.00	13.95	7.2	27,939	0.03%
2023/05/02	3	14.03	11	14.00	14.05	-8	28,106	-0.03%
2023/04/28	0	0.00	2	13.95	13.95	-2	28,418	-0.01%
2023/04/27	4	13.83	0	13.85	13.90	4	28,449	0.01%
2023/04/26	2.1	13.85	0	0.00	13.90	2.1	28,829	0.01%
2023/04/25	4.4	13.90	0	0.00	13.85	4.4	28,906	0.02%
2023/04/24	0	0.00	5.3	13.85	13.90	-5.3	28,892	-0.02%
2023/04/21	1	13.80	2.1	13.85	13.80	-1.1	29,097	0.00%
2023/04/20	2.1	13.76	0	0.00	13.80	2.1	29,579	0.01%
2023/04/19	0.2	13.80	0	0.00	13.85	0.2	30,165	0.00%
2023/04/18	5	13.88	15	13.87	13.90	-10	30,042	-0.03%
2023/04/17	0	0.00	1	13.90	13.95	-1	29,966	0.00%
2023/04/13	3	13.85	3.2	13.90	13.95	-0.2	29,723	0.00%
2023/04/11	10	13.75	5	13.77	13.80	5	29,431	0.02%
2023/04/10	3.3	13.48	0	0.00	13.45	3.3	29,026	0.01%
2023/04/07	2	13.40	16	13.40	13.40	-14	29,014	-0.05%
2023/04/06	2.4	13.46	0	0.00	13.45	2.4	28,917	0.01%
2023/03/31	8	13.41	12.2	13.40	13.45	-4.2	28,685	-0.01%
2023/03/30	6.4	13.25	0	0.00	13.25	6.4	28,308	0.02%
2023/03/29	5.4	13.24	0	0.00	13.25	5.4	28,289	0.02%
2023/03/28	0.1	13.25	3.2	13.23	13.25	-3.1	28,379	-0.01%
2023/03/27	16.9	13.10	20	13.09	13.20	-3.1	28,513	-0.01%
2023/03/24	3.5	13.18	20	13.18	13.20	-16.5	28,595	-0.06%
2023/03/23	3.2	13.25	3.5	13.21	13.30	-0.3	28,463	0.00%
2023/03/22	12.2	13.26	1	13.34	13.30	11.2	28,483	0.04%
2023/03/21	13.8	13.28	78.2	13.18	13.25	-64.5	28,224	-0.23%
2023/03/20	29.4	12.92	55.1	12.99	12.95	-25.7	27,781	-0.09%
2023/03/17	107.3	12.70	10	12.77	12.80	97.3	27,322	0.36%	大買/
2023/03/16	185.3	12.79	181.1	12.72	12.70	4.2	26,504	0.02%	大買/大賣/
2023/03/15	46.6	14.06	0.2	14.10	14.00	46.4	23,843	0.19%
2023/03/14	6.8	14.05	0	0.00	14.05	6.8	24,110	0.03%
2023/03/13	14.4	14.20	15	14.22	14.30	-0.6	23,728	0.00%
2023/03/10	4.7	14.49	30	14.47	14.50	-25.3	23,591	-0.11%
2023/03/09	6	14.62	2	14.55	14.65	4	24,567	0.02%
2023/03/08	10	14.55	0.4	14.65	14.65	9.6	31,210	0.03%
2023/03/07	10.2	14.50	32	14.51	14.60	-21.8	31,561	-0.07%
2023/03/06	8.3	14.45	28	14.50	14.50	-19.7	31,889	-0.06%
2023/03/03	61.3	14.40	10	14.35	14.40	51.3	32,117	0.16%
2023/03/02	10.3	14.61	36.7	14.53	14.65	-26.4	31,913	-0.08%
2023/03/01	39.8	14.79	158	14.78	14.80	-118.2	31,936	-0.37%	大賣/鉅額交易
2023/02/24	6.1	14.35	5	14.39	14.40	1.1	31,427	0.00%
2023/02/23	3.3	14.50	19.1	14.43	14.40	-15.9	31,242	-0.05%
2023/02/22	82.3	14.14	14.4	14.10	14.20	67.9	30,649	0.22%
2023/02/21	1	13.95	10.4	13.95	13.95	-9.4	30,113	-0.03%
2023/02/20	10.9	13.99	16.6	13.95	14.00	-5.7	30,767	-0.02%
2023/02/17	0	0.00	5.4	13.80	13.80	-5.4	30,761	-0.02%
2023/02/16	5	13.75	5	13.80	13.70	0	31,054	0.00%
2023/02/15	0	0.00	1.3	13.66	13.70	-1.3	31,915	0.00%
2023/02/14	10.9	13.75	1.3	13.78	13.80	9.6	32,032	0.03%
2023/02/13	1.2	13.73	48.4	13.65	13.75	-47.2	32,530	-0.15%
2023/02/10	3.1	13.43	7.5	13.40	13.45	-4.4	32,387	-0.01%
2023/02/09	1	13.35	3.1	13.40	13.35	-2.1	32,615	-0.01%
2023/02/08	2	13.38	15	13.35	13.35	-13	32,683	-0.04%
2023/02/07	4	13.42	52	13.45	13.40	-48	32,751	-0.15%
2023/02/06	2.4	13.21	0	0.00	13.15	2.4	32,462	0.01%
2023/02/03	14.7	13.16	0	0.00	13.25	14.7	32,754	0.04%
2023/02/02	30	13.28	0	0.00	13.25	30	32,713	0.09%
2023/02/01	29.1	13.31	92.4	13.32	13.35	-63.3	32,824	-0.19%
2023/01/31	27	13.40	2	13.40	13.35	25	32,899	0.08%
2023/01/30	22.6	13.56	16.1	13.52	13.55	6.5	32,867	0.02%
2023/01/17	5	13.40	0	0.00	13.45	5	32,782	0.02%
2023/01/16	0	0.00	14.5	13.43	13.45	-14.5	32,943	-0.04%
2023/01/13	1	13.30	0	0.00	13.30	1	33,036	0.00%
2023/01/11	5	13.40	0	0.00	13.35	5	33,883	0.01%
2023/01/10	13	13.28	0.4	13.25	13.35	12.6	33,922	0.04%
2023/01/09	0.1	13.10	36.9	13.11	13.20	-36.8	34,169	-0.11%
2023/01/05	0.4	13.00	22.8	12.96	13.00	-22.4	34,894	-0.06%
2023/01/04	0.1	12.95	0.1	12.95	12.95	0	35,213	0.00%
2023/01/03	0.3	12.99	9.1	12.97	13.00	-8.8	35,608	-0.02%
2022/12/30	0.1	12.90	1	13.00	12.95	-0.9	35,721	0.00%
2022/12/29	8	12.84	23	12.77	12.85	-15	36,228	-0.04%
2022/12/28	11.2	12.90	0	0.00	12.90	11.2	36,336	0.03%
2022/12/27	0	0.00	0.1	12.95	12.95	-0.1	36,603	0.00%
2022/12/26	1.4	12.96	20	12.95	12.90	-18.6	36,887	-0.05%
2022/12/23	4	12.90	0	0.00	12.90	4	37,208	0.01%
2022/12/21	5.1	12.94	1	13.00	12.90	4.1	38,268	0.01%
2022/12/20	1.2	12.98	6.6	13.04	13.00	-5.4	38,560	-0.01%
2022/12/19	0	0.00	15.1	13.05	13.10	-15.1	38,902	-0.04%
2022/12/16	0	0.00	0.3	12.95	13.05	-0.3	39,253	0.00%
2022/12/15	0	0.00	1.1	12.95	12.95	-1.1	39,758	0.00%
2022/12/14	0	0.00	12.6	13.00	13.00	-12.6	39,966	-0.03%
2022/12/13	5.1	13.00	10	13.05	12.90	-5	39,996	-0.01%
2022/12/12	3.4	12.94	7.7	12.97	13.00	-4.3	39,892	-0.01%
2022/12/09	0	0.00	7	12.99	13.00	-7	39,932	-0.02%
2022/12/08	50	12.84	6.1	12.88	12.75	43.9	39,854	0.11%
2022/12/07	0	0.00	73.1	12.99	13.05	-73.1	39,843	-0.18%
2022/12/06	10	12.78	19.7	12.83	12.85	-9.7	39,997	-0.02%
2022/12/05	10.6	12.80	0	0.00	12.75	10.6	40,374	0.03%
2022/12/02	3	12.85	5	12.90	12.90	-2	40,494	0.00%
2022/12/01	30	12.90	10.4	13.05	13.00	19.6	40,339	0.05%
2022/11/30	10	12.63	21.3	12.78	13.10	-11.3	39,172	-0.03%
2022/11/29	19.1	12.64	20	12.68	12.65	-0.9	32,392	0.00%
2022/11/28	15	12.62	19	12.63	12.70	-4	32,085	-0.01%
2022/11/25	6.2	12.62	1.1	12.65	12.60	5.2	31,790	0.02%
2022/11/24	7.1	12.64	0	0.00	12.65	7.1	31,530	0.02%
2022/11/23	1	12.80	11.1	12.80	12.75	-10.1	31,243	-0.03%
2022/11/22	5.2	12.75	0	0.00	12.75	5.2	31,072	0.02%
2022/11/21	0.1	12.65	5.1	12.75	12.75	-5	30,788	-0.02%
2022/11/18	16	12.65	0.4	12.65	12.65	15.6	30,589	0.05%
2022/11/17	20	12.55	1.1	12.65	12.65	18.9	30,543	0.06%
2022/11/16	6.1	12.61	34	12.67	12.55	-27.9	30,357	-0.09%
2022/11/15	0.1	12.60	12.5	12.60	12.55	-12.4	29,658	-0.04%
2022/11/14	0	0.00	9.2	12.65	12.60	-9.2	29,585	-0.03%
2022/11/11	0	0.00	30.1	12.62	12.60	-30.1	29,497	-0.10%
2022/11/10	6.4	12.43	0	0.00	12.40	6.4	28,694	0.02%
2022/11/09	47	12.54	0	0.00	12.45	47	28,685	0.16%
2022/11/08	1	12.45	2.1	12.38	12.40	-1.1	28,618	0.00%
2022/11/07	0	0.00	3.1	12.22	12.20	-3.1	28,777	-0.01%
2022/11/04	1.1	12.05	1	12.05	12.00	0.1	29,449	0.00%
2022/11/03	0.4	12.03	0	0.00	12.05	0.4	29,875	0.00%
2022/11/02	1	11.95	26.1	12.05	12.00	-25.1	29,917	-0.08%
2022/11/01	1	12.05	0	0.00	12.05	1	29,845	0.00%
2022/10/31	0.2	12.00	0	0.00	11.95	0.2	29,750	0.00%
2022/10/28	0.4	12.04	0	0.00	11.95	0.4	29,733	0.00%
2022/10/27	10.1	12.10	0	0.00	12.15	10.1	29,723	0.03%
2022/10/26	0	0.00	5	12.20	12.15	-5	30,098	-0.02%
2022/10/25	0.5	12.22	18.2	12.20	12.10	-17.7	30,738	-0.06%
2022/10/24	0	0.00	10.1	12.17	12.15	-10.1	30,913	-0.03%
2022/10/21	0	0.00	3	12.05	12.05	-3	31,132	-0.01%
2022/10/20	1.1	11.70	3	11.70	11.70	-1.9	30,880	-0.01%
2022/10/19	11.9	11.86	11	12.04	11.85	0.9	30,356	0.00%
2022/10/18	10.2	11.95	4.2	11.99	12.00	6	30,391	0.02%
2022/10/17	7.3	11.87	33	11.75	11.90	-25.7	30,381	-0.08%
2022/10/14	2.1	12.31	0	0.00	12.30	2.1	29,670	0.01%
2022/10/13	17.4	12.35	8.3	12.35	12.30	9.1	29,490	0.03%
2022/10/12	0	12.75	0	0.00	12.75	0	28,844	0.00%
2022/10/11	2.7	12.71	0.1	12.65	12.65	2.6	28,717	0.01%
2022/10/07	0	0.00	7	12.80	12.80	-7	28,503	-0.02%
2022/10/06	1	12.65	4	12.79	12.85	-3	28,387	-0.01%
2022/10/05	1.7	12.63	2.1	12.62	12.65	-0.4	28,018	0.00%
2022/10/04	0.1	12.55	2	12.60	12.60	-1.9	27,977	-0.01%
2022/10/03	0	0.00	9	12.55	12.55	-9	27,645	-0.03%
2022/09/30	11.1	12.50	5.1	12.50	12.60	6	27,632	0.02%
2022/09/29	0.4	12.60	6.5	12.59	12.65	-6.1	27,574	-0.02%
2022/09/28	103	12.58	32	12.51	12.45	71	27,384	0.26%	大買/
2022/09/27	0.1	12.70	1	12.70	12.70	-0.9	26,904	0.00%
2022/09/26	2.9	12.66	60	12.63	12.70	-57.1	26,817	-0.21%
2022/09/23	8	12.76	134.2	12.77	12.80	-126.2	26,909	-0.47%	大賣/鉅額交易
2022/09/22	23.6	12.69	154.2	12.76	12.80	-130.6	26,598	-0.49%	大賣/鉅額交易
2022/09/21	15.4	12.50	170.1	12.50	12.55	-154.7	25,918	-0.60%	大賣/鉅額交易
2022/09/20	10	12.42	0	0.00	12.45	10	25,696	0.04%
2022/09/19	0.3	12.40	0	0.00	12.35	0.3	25,589	0.00%
2022/09/16	0.5	12.41	55.4	12.40	12.40	-54.9	25,776	-0.21%
2022/09/15	5.1	12.40	50.1	12.40	12.40	-45	25,850	-0.17%
2022/09/14	56	12.15	13	12.30	12.30	43	25,889	0.17%
2022/09/13	428.5	12.48	36.8	12.49	12.35	391.6	25,796	1.52%	大買/鉅額交易
2022/09/12	39	12.81	267.7	12.69	12.70	-228.7	25,451	-0.90%	大賣/鉅額交易
2022/09/08	11	12.85	289.7	12.88	12.95	-278.7	25,411	-1.10%	大賣/鉅額交易
2022/09/07	1.7	12.77	6.2	12.78	12.80	-4.5	25,755	-0.02%
2022/09/06	2.4	12.88	2	12.90	12.85	0.4	25,666	0.00%
2022/09/05	1.5	12.85	0	12.85	12.85	1.5	25,927	0.01%
2022/09/02	0	0.00	11.2	12.85	12.85	-11.2	26,181	-0.04%
2022/09/01	0	12.85	33	12.78	12.80	-33	26,109	-0.13%
2022/08/31	0.1	12.80	49	12.80	12.85	-48.9	25,965	-0.19%
2022/08/30	1	12.80	12.1	12.79	12.85	-11.1	25,837	-0.04%
2022/08/29	10.2	12.60	52	12.67	12.80	-41.8	25,673	-0.16%
2022/08/26	2	12.75	0	0.00	12.75	2	25,500	0.01%
2022/08/25	2.4	12.79	5.1	12.80	12.75	-2.7	25,546	-0.01%
2022/08/24	0	0.00	6	12.65	12.65	-6	25,672	-0.02%
2022/08/23	0	0.00	18	12.51	12.50	-18	25,666	-0.07%
2022/08/22	15.1	12.48	0.1	12.55	12.55	15	26,045	0.06%
2022/08/19	7	12.50	0.4	12.55	12.55	6.6	26,201	0.03%
2022/08/18	1.1	12.65	1.3	12.61	12.60	-0.2	26,129	0.00%
2022/08/17	0	0.00	0.1	12.75	12.70	-0.1	26,044	0.00%
2022/08/16	0.4	12.70	1	12.70	12.70	-0.6	26,263	0.00%
2022/08/15	23.1	12.82	2	13.00	12.80	21.1	26,302	0.08%
2022/08/12	12	12.98	69.4	12.92	12.95	-57.4	25,890	-0.22%
2022/08/11	20.2	12.90	125	12.73	12.95	-104.8	25,664	-0.41%	大賣/鉅額交易
2022/08/10	11.2	12.50	51.4	12.52	12.55	-40.2	25,217	-0.16%
2022/08/09	5	12.30	92.3	12.21	12.35	-87.3	24,954	-0.35%
2022/08/08	7.5	12.17	0	0.00	12.20	7.5	25,289	0.03%
2022/08/05	1.5	12.07	7	12.14	12.20	-5.5	25,866	-0.02%
2022/08/04	1.3	11.86	2	11.90	12.00	-0.7	26,426	0.00%
2022/08/03	90.4	11.93	0	0.00	11.90	90.4	26,604	0.34%
2022/08/02	72.7	12.00	0	0.00	12.00	72.7	27,434	0.26%
2022/08/01	13	12.49	140.1	12.46	12.50	-127.1	28,609	-0.44%	大賣/鉅額交易
2022/07/29	42	12.39	3	12.40	12.40	39	28,753	0.14%
2022/07/28	11	12.40	1.1	12.35	12.40	9.9	29,063	0.03%
2022/07/27	5	12.15	50.2	12.15	12.25	-45.2	28,714	-0.16%
2022/07/26	22	12.16	0.2	12.15	12.20	21.8	28,726	0.08%
2022/07/25	10.4	12.14	0.7	12.19	12.20	9.7	28,886	0.03%
2022/07/22	17	11.91	11	11.95	12.00	6	29,133	0.02%
2022/07/21	0.2	11.75	11	11.80	11.80	-10.8	29,771	-0.04%
2022/07/20	15.1	11.86	10	11.90	11.70	5.1	30,255	0.02%
2022/07/19	0.4	11.80	1	11.70	11.75	-0.6	31,332	0.00%
2022/07/18	0.4	11.60	1.4	11.61	11.60	-0.9	33,225	0.00%
2022/07/15	21	11.55	0	0.00	11.45	21	33,496	0.06%
2022/07/14	20	11.55	0	0.00	11.60	20	34,212	0.06%
2022/07/13	1.2	11.55	45.3	11.60	11.55	-44.1	34,828	-0.13%
2022/07/12	0	0.00	0.3	11.45	11.45	-0.3	36,695	0.00%
2022/07/11	2.8	11.56	0.3	11.55	11.50	2.6	37,752	0.01%
2022/07/08	8	11.53	0.3	11.55	11.50	7.8	40,259	0.02%
2022/07/07	0	0.00	53.4	11.35	11.35	-53.4	41,252	-0.13%
2022/07/06	1	11.30	10	11.37	11.30	-9	43,611	-0.02%
2022/07/05	12.9	11.45	23	11.49	11.55	-10.1	46,829	-0.02%
2022/07/04	2.4	11.27	42.3	11.32	11.35	-39.9	49,139	-0.08%
2022/07/01	10.8	11.32	2.3	11.31	11.30	8.6	52,166	0.02%
2022/06/30	2.2	11.62	1	11.68	11.55	1.2	53,085	0.00%
2022/06/29	13	11.70	2.1	11.80	11.80	10.9	53,692	0.02%
2022/06/27	6	11.85	6.1	11.89	11.85	-0.1	55,479	0.00%
2022/06/24	3.4	11.86	6.2	11.76	11.80	-2.8	56,383	0.00%
2022/06/23	0	0.00	10	11.65	11.75	-10	57,833	-0.02%
2022/06/22	0.2	11.70	0	0.00	11.70	0.2	58,833	0.00%
2022/06/21	12.9	11.73	0	0.00	11.90	12.9	59,701	0.02%
2022/06/20	8.6	11.59	0	0.00	11.55	8.6	61,376	0.01%
2022/06/17	25.9	12.04	21	12.05	11.95	4.9	61,274	0.01%
2022/06/16	4	12.38	6.4	12.52	12.20	-2.4	62,224	0.00%
2022/06/15	20	12.25	1.4	12.29	12.25	18.6	63,451	0.03%
2022/06/14	5	12.20	5	12.20	12.20	0	63,815	0.00%
2022/06/10	2.5	12.13	0	0.00	12.15	2.5	63,772	0.00%
2022/06/09	0.4	12.16	2	12.10	12.20	-1.6	63,967	0.00%
2022/06/08	3.1	12.15	0	12.20	12.15	3	64,113	0.00%
2022/06/07	11.3	12.10	0	0.00	12.10	11.3	64,608	0.02%
2022/06/06	0.7	12.19	13	12.20	12.20	-12.3	65,264	-0.02%
2022/06/02	0.1	12.15	10	12.05	12.10	-9.9	66,074	-0.01%
2022/06/01	7.8	12.19	0	0.00	12.10	7.8	67,225	0.01%
2022/05/31	40.2	12.30	0	0.00	12.30	40.2	67,276	0.06%
2022/05/30	17.2	12.45	2	12.50	12.50	15.2	67,580	0.02%
2022/05/27	0.3	12.25	25	12.25	12.30	-24.7	67,699	-0.04%
2022/05/26	1.1	12.06	2	12.15	12.10	-0.9	68,364	0.00%
2022/05/25	10	11.95	0.5	12.00	12.10	9.5	69,034	0.01%
2022/05/24	0	0.00	57	12.29	12.10	-57	70,115	-0.08%
2022/05/23	6	12.09	0	0.00	12.05	6	70,133	0.01%
2022/05/20	20	11.95	4.3	12.01	12.00	15.8	70,981	0.02%
2022/05/19	40	11.85	7	11.95	11.95	33	71,285	0.05%
2022/05/18	17.9	11.95	23	12.09	12.10	-5.1	71,812	-0.01%
2022/05/17	35.2	11.78	1	11.80	11.85	34.2	73,342	0.05%
2022/05/16	11.2	11.65	43	11.67	11.85	-31.8	73,675	-0.04%
2022/05/13	15.3	11.51	54	11.54	11.50	-38.7	73,941	-0.05%
2022/05/12	35.3	11.52	0	0.00	11.40	35.3	75,124	0.05%
2022/05/11	19.4	11.86	0	0.00	11.85	19.4	76,703	0.03%
2022/05/10	14.2	11.83	19	11.59	11.90	-4.8	76,668	-0.01%
2022/05/09	63.7	11.87	18	11.83	11.65	45.7	75,733	0.06%
2022/05/06	71.3	12.13	13	12.14	12.15	58.3	74,503	0.08%
2022/05/05	45.2	12.46	6.3	12.49	12.45	39	74,101	0.05%
2022/05/04	3.3	12.71	6	12.65	12.65	-2.7	73,468	0.00%
2022/05/03	15.1	12.60	2.3	12.61	12.65	12.9	73,638	0.02%
2022/04/29	5.2	12.76	0	0.00	12.75	5.2	73,948	0.01%
2022/04/28	7	12.55	12.3	12.60	12.70	-5.3	73,954	-0.01%
2022/04/27	60.1	12.61	129.4	12.65	12.60	-69.3	73,848	-0.09%	大賣/
2022/04/26	5.4	12.89	18	12.92	12.90	-12.6	73,441	-0.02%
2022/04/25	172.1	12.78	55.8	12.80	12.80	116.3	73,357	0.16%	大買/鉅額交易
2022/04/22	102	13.02	90.7	12.81	13.15	11.3	72,550	0.02%	大買/
2022/04/21	37.1	12.46	1	12.40	12.50	36.1	71,267	0.05%
2022/04/20	62.7	12.43	68.5	12.55	12.70	-5.9	72,078	-0.01%
2022/04/19	28.2	12.61	90	12.70	12.60	-61.8	72,110	-0.09%
2022/04/18	95.5	12.67	355	12.77	12.55	-259.6	73,264	-0.35%	大賣/鉅額交易
2022/04/15	79	13.08	54.1	13.09	13.10	24.9	71,864	0.03%
2022/04/14	161.6	13.21	293	13.10	13.05	-131.4	71,552	-0.18%	大買/大賣/鉅額交易
2022/04/13	119	13.70	15.3	13.67	13.60	103.8	69,236	0.15%	大買/鉅額交易
2022/04/12	656	13.81	141.5	13.74	13.70	514.6	68,126	0.76%	大買/大賣/鉅額交易
2022/04/11	216.7	14.09	145.9	14.18	14.25	70.8	65,855	0.11%	大買/大賣/
2022/04/08	17.2	13.21	72.9	13.59	13.85	-55.7	62,694	-0.09%
2022/04/07	67.5	13.54	41.6	13.35	13.20	25.9	60,620	0.04%
2022/04/06	72.1	13.30	64.6	13.23	13.40	7.5	57,848	0.01%
2022/04/01	6	12.98	36.5	12.92	12.95	-30.5	56,666	-0.05%
2022/03/31	55	12.90	96.5	12.91	12.85	-41.5	55,887	-0.07%
2022/03/30	240.1	12.85	189.2	12.80	12.85	50.9	55,075	0.09%	大買/大賣/
2022/03/29	229.2	12.95	7	12.85	12.90	222.2	54,101	0.41%	大買/鉅額交易
2022/03/28	138	12.65	293.2	12.81	12.95	-155.2	53,147	-0.29%	大買/大賣/鉅額交易
2022/03/25	119.4	12.55	89.7	12.54	12.60	29.7	51,543	0.06%	大買/
2022/03/24	235	12.66	32.6	12.73	12.75	202.4	50,376	0.40%	大買/鉅額交易
2022/03/23	223	12.63	134	12.59	12.70	89	49,443	0.18%	大買/大賣/
2022/03/22	162.1	12.08	71	12.15	12.20	91.1	47,518	0.19%	大買/
2022/03/21	93	12.09	22.1	12.08	12.10	70.9	46,878	0.15%
2022/03/18	30.3	11.78	37.5	11.85	11.75	-7.3	45,209	-0.02%
2022/03/17	27	11.40	10	11.44	11.45	17	43,396	0.04%
2022/03/16	0	0.00	5.3	11.30	11.30	-5.3	42,969	-0.01%
2022/03/15	0	0.00	14	11.22	11.30	-14	42,664	-0.03%
2022/03/14	5	11.20	1	11.25	11.25	4	42,591	0.01%
2022/03/11	6.1	11.15	3	11.15	11.15	3.1	42,403	0.01%
2022/03/10	17	11.25	287.1	11.23	11.20	-270.1	42,316	-0.64%	大賣/鉅額交易
2022/03/09	2	11.00	4	11.00	10.95	-2	41,911	0.00%
2022/03/08	12.2	10.83	8.4	10.80	10.75	3.8	41,269	0.01%
2022/03/07	190.6	10.95	1	11.00	10.95	189.6	40,489	0.47%	大買/鉅額交易
2022/03/04	97.2	11.26	0	0.00	11.25	97.2	39,562	0.25%
2022/03/03	19.3	11.37	28	11.46	11.40	-8.7	39,500	-0.02%
2022/03/02	30.6	11.30	1.8	11.37	11.45	28.8	39,333	0.07%
2022/03/01	86.2	11.23	120	11.37	11.40	-33.8	38,924	-0.09%	大賣/
2022/02/25	26	11.06	60	11.01	11.10	-34	38,241	-0.09%
2022/02/24	122.8	11.08	78	11.02	11.10	44.8	37,697	0.12%	大買/
2022/02/23	36	11.26	0.1	11.30	11.30	35.9	36,765	0.10%
2022/02/22	70	11.31	49.4	11.35	11.25	20.6	36,958	0.06%
2022/02/21	51.1	11.49	103	11.55	11.55	-51.9	37,209	-0.14%	大賣/
2022/02/18	27	11.59	16.3	11.60	11.60	10.7	37,487	0.03%
2022/02/17	40	11.61	9	11.57	11.50	31	36,858	0.08%
2022/02/16	4	11.24	0	0.00	11.20	4	35,204	0.01%
2022/02/15	26.5	11.22	16.1	11.24	11.20	10.4	34,749	0.03%
2022/02/14	71	11.15	31.5	11.10	11.20	39.5	33,942	0.12%
2022/02/11	4	11.01	228.5	10.88	11.15	-224.5	32,137	-0.70%	大賣/鉅額交易
2022/02/10	13	10.62	14	10.70	10.60	-1	29,808	0.00%
2022/02/09	0.5	10.65	1	10.65	10.65	-0.5	29,472	0.00%
2022/02/08	14	10.70	36	10.65	10.70	-22	29,376	-0.07%
2022/02/07	0.3	10.40	7	10.40	10.50	-6.7	28,942	-0.02%
2022/01/26	20	10.35	1	10.35	10.30	19	28,407	0.07%
2022/01/25	2.3	10.21	0	0.00	10.25	2.3	28,342	0.01%
2022/01/24	31	10.33	23.9	10.28	10.35	7.1	28,096	0.03%
2022/01/21	2.3	10.33	9.6	10.33	10.35	-7.3	27,713	-0.03%
2022/01/20	8	10.45	11	10.40	10.50	-3	27,290	-0.01%
2022/01/19	78.5	10.55	0	0.00	10.50	78.5	26,904	0.29%
2022/01/18	13.3	10.67	13.5	10.72	10.70	-0.2	26,424	0.00%
2022/01/17	18.7	10.62	19.2	10.61	10.65	-0.5	25,951	0.00%
2022/01/14	113.1	10.70	7	10.76	10.75	106.1	25,421	0.42%	大買/鉅額交易
2022/01/13	5	10.75	15.8	10.63	10.85	-10.8	24,736	-0.04%
2022/01/12	10.1	10.54	4.5	10.50	10.55	5.6	23,544	0.02%
2022/01/11	28	10.51	17.1	10.38	10.50	10.9	22,728	0.05%
2022/01/10	3	10.08	6	10.13	10.20	-3	21,019	-0.01%
2022/01/07	11.4	10.00	1.6	10.00	10.00	9.8	20,423	0.05%
2022/01/06	3	9.90	1	9.87	9.92	2	19,555	0.01%
2022/01/05	0.3	9.86	3.2	9.88	9.89	-2.9	19,409	-0.01%
2022/01/04	10	9.83	25	9.82	9.84	-15	19,371	-0.08%
2022/01/03	1	9.86	1	9.88	9.87	0	19,063	0.00%
2021/12/30	2	9.96	16	9.92	9.90	-14	18,894	-0.07%
2021/12/29	5	9.98	4.1	9.96	9.96	0.9	18,786	0.00%
2021/12/28	5	9.83	2.2	9.88	9.90	2.8	18,418	0.02%
2021/12/27	1.2	9.80	3.6	9.80	9.81	-2.5	18,088	-0.01%
2021/12/24	0	0.00	21.7	9.79	9.78	-21.7	18,340	-0.12%
2021/12/23	0.3	9.74	6	9.72	9.75	-5.7	18,275	-0.03%
2021/12/22	0.1	9.72	0	0.00	9.73	0.1	18,373	0.00%
2021/12/21	4.1	9.69	0	0.00	9.70	4.1	18,387	0.02%
2021/12/20	1	9.63	1	9.64	9.66	0	18,381	0.00%
2021/12/17	2.1	9.63	7	9.66	9.65	-4.9	18,493	-0.03%
2021/12/16	1.6	9.64	0	0.00	9.64	1.6	18,590	0.01%
2021/12/15	5.5	9.64	2	9.62	9.63	3.5	18,942	0.02%
2021/12/14	3	9.66	2	9.66	9.64	1	19,213	0.01%
2021/12/13	0.3	9.73	0	0.00	9.71	0.3	19,453	0.00%
2021/12/10	4	9.75	0	0.00	9.74	4	19,431	0.02%
2021/12/09	3.1	9.74	0	0.00	9.76	3.1	19,562	0.02%
2021/12/08	0	0.00	5	9.76	9.76	-5	19,575	-0.03%
2021/12/07	0	0.00	52	9.68	9.73	-52	19,505	-0.27%
2021/12/06	13.6	9.63	0	0.00	9.64	13.6	19,782	0.07%
2021/12/02	2.7	9.63	0	0.00	9.62	2.7	21,843	0.01%
2021/12/01	0.5	9.65	0	0.00	9.64	0.5	22,729	0.00%
2021/11/29	2.5	9.69	2	9.70	9.68	0.5	23,208	0.00%
2021/11/26	1	9.75	11	9.78	9.78	-10	23,861	-0.04%
2021/11/25	1	9.86	0.7	9.89	9.89	0.4	30,780	0.00%
2021/11/24	0.2	9.91	5	9.90	9.90	-4.8	31,431	-0.02%
2021/11/23	1	9.86	12.4	9.90	9.82	-11.4	32,004	-0.04%
2021/11/22	2	9.91	53	9.88	9.92	-51	32,278	-0.16%
2021/11/19	7	9.86	9	9.89	9.83	-2	32,184	-0.01%
2021/11/18	15	9.90	45.3	9.97	9.95	-30.3	32,082	-0.09%
2021/11/17	16.5	9.71	13	9.67	9.74	3.5	30,771	0.01%
2021/11/16	1	9.58	6	9.61	9.60	-5	30,073	-0.02%
2021/11/15	11	9.61	21.6	9.63	9.61	-10.6	30,022	-0.04%
2021/11/12	11.9	9.49	14	9.51	9.52	-2.1	29,755	-0.01%
2021/11/11	4	9.49	0	0.00	9.49	4	29,951	0.01%
2021/11/10	2.5	9.50	5	9.49	9.50	-2.5	30,329	-0.01%
2021/11/09	5	9.48	2	9.48	9.49	3	30,597	0.01%
2021/11/08	1	9.47	0	0.00	9.48	1	31,052	0.00%
2021/11/05	1.3	9.48	1	9.46	9.47	0.3	31,889	0.00%
2021/11/04	3.9	9.49	0	0.00	9.47	3.9	32,087	0.01%
2021/11/02	2	9.48	6	9.52	9.49	-4	32,237	-0.01%
2021/11/01	11	9.47	0	0.00	9.47	11	32,168	0.03%
2021/10/29	2	9.48	0	0.00	9.46	2	32,179	0.01%
2021/10/28	1	9.50	0	0.00	9.51	1	32,125	0.00%
2021/10/27	20	9.51	0.3	9.53	9.50	19.7	32,230	0.06%
2021/10/26	1	9.52	4	9.52	9.53	-3	32,177	-0.01%
2021/10/25	1	9.49	12.2	9.51	9.49	-11.2	32,201	-0.03%
2021/10/22	3	9.52	0	0.00	9.51	3	32,448	0.01%
2021/10/21	0	0.00	30	9.55	9.51	-30	32,493	-0.09%
2021/10/20	5	9.51	0	0.00	9.51	5	32,493	0.02%
2021/10/19	0.4	9.51	0	0.00	9.50	0.4	32,557	0.00%
2021/10/18	21	9.50	148	9.52	9.50	-127	32,598	-0.39%	大賣/鉅額交易
2021/10/15	0.7	9.49	103	9.49	9.50	-102.3	32,642	-0.31%	大賣/鉅額交易
2021/10/14	141	9.43	0	0.00	9.44	141	32,675	0.43%	大買/鉅額交易
2021/10/13	22	9.45	0.3	9.49	9.44	21.7	32,887	0.07%
2021/10/12	3	9.49	14	9.49	9.49	-11	33,142	-0.03%
2021/10/07	4	9.49	0	0.00	9.53	4	33,112	0.01%
2021/10/06	4	9.44	0.2	9.46	9.47	3.8	33,163	0.01%
2021/10/05	120	9.44	0	0.00	9.44	120	33,129	0.36%	大買/鉅額交易
2021/10/04	6	9.44	0	0.00	9.47	6	33,084	0.02%
2021/10/01	4.2	9.45	5	9.46	9.46	-0.8	33,206	0.00%
2021/09/30	3	9.53	0	0.00	9.56	3	32,949	0.01%
2021/09/29	4	9.54	0	0.00	9.57	4	32,979	0.01%
2021/09/28	4	9.56	0	0.00	9.59	4	32,969	0.01%
2021/09/27	3	9.56	0	0.00	9.55	3	33,024	0.01%
2021/09/24	11	9.58	31	9.61	9.59	-20	33,153	-0.06%
2021/09/23	0	0.00	20	9.59	9.59	-20	33,048	-0.06%
2021/09/22	85	9.43	20	9.43	9.43	65	32,859	0.20%
2021/09/17	46.2	9.61	1	9.67	9.55	45.2	32,504	0.14%
2021/09/16	2	9.58	135	9.64	9.70	-133	32,248	-0.41%	大賣/鉅額交易
2021/09/15	43	9.56	0	0.00	9.55	43	31,979	0.13%
2021/09/14	1	9.51	0	0.00	9.56	1	31,977	0.00%
2021/09/13	1	9.45	0	0.00	9.49	1	31,820	0.00%
2021/09/10	1.2	9.42	1	9.47	9.45	0.2	31,914	0.00%
2021/09/09	49	9.43	0	0.00	9.40	49	32,094	0.15%
2021/09/08	67.2	9.46	0	0.00	9.44	67.2	31,733	0.21%
2021/09/07	5	9.79	0.1	9.79	9.82	5	30,699	0.02%
2021/09/06	12	9.80	2	9.79	9.78	10	29,785	0.03%
2021/09/03	4	9.72	1	9.75	9.74	3	28,869	0.01%
2021/09/02	5	9.66	3	9.67	9.67	2	28,384	0.01%
2021/09/01	5	9.71	0.1	9.73	9.73	5	27,973	0.02%
2021/08/31	3	9.69	2.1	9.73	9.69	0.9	27,120	0.00%
2021/08/30	30	9.64	24.1	9.66	9.75	5.9	19,958	0.03%
2021/08/27	2	9.57	0	0.00	9.56	2	19,212	0.01%
2021/08/26	1	9.53	0	0.00	9.54	1	18,482	0.01%
2021/08/24	5	9.55	0	0.00	9.59	5	17,924	0.03%
2021/08/23	0	0.00	11.3	9.62	9.61	-11.3	17,600	-0.06%
2021/08/19	1	9.60	0	0.00	9.62	1	19,070	0.01%
2021/08/18	1	9.60	5	9.59	9.65	-4	19,009	-0.02%
2021/08/17	2	9.54	2	9.53	9.57	0	19,062	0.00%
2021/08/16	3	9.58	1	9.56	9.55	2	18,842	0.01%
2021/08/13	10	9.66	7	9.67	9.69	3	18,673	0.02%
2021/08/12	10	9.74	13	9.73	9.70	-3	18,627	-0.02%
2021/08/11	0	0.00	17	9.81	9.82	-17	18,506	-0.09%
2021/08/10	1	9.54	112	9.63	9.65	-111	18,020	-0.62%	大賣/鉅額交易
2021/08/06	1	9.51	0	0.00	9.57	1	18,375	0.01%
2021/08/04	1	9.49	0	0.00	9.55	1	19,830	0.01%
2021/08/03	44	9.46	1	9.50	9.50	43	20,136	0.21%
2021/08/02	2	9.47	6.2	9.48	9.50	-4.2	20,460	-0.02%
2021/07/30	0	0.00	0	9.49	9.49	0	20,546	0.00%
2021/07/29	0.1	9.49	1.1	9.48	9.48	-1	20,647	0.00%
2021/07/28	50	9.45	0	0.00	9.46	50	20,734	0.24%
2021/07/27	0	0.00	36	9.53	9.53	-36	21,060	-0.17%
2021/07/26	9	9.60	0	0.00	9.51	9	21,256	0.04%
2021/07/23	1	9.59	24	9.62	9.59	-23	21,324	-0.11%
2021/07/22	11	9.60	98	9.60	9.60	-87	21,426	-0.41%
2021/07/21	4	9.57	16	9.55	9.54	-12	21,449	-0.06%
2021/07/20	2	9.56	2	9.57	9.54	0	21,618	0.00%
2021/07/16	15	9.54	2	9.52	9.56	13	21,899	0.06%
2021/07/14	0	0.00	10	9.47	9.46	-10	22,099	-0.05%
2021/07/12	8	9.50	12	9.50	9.49	-4	23,037	-0.02%
2021/07/09	10	9.45	1	9.45	9.48	9	22,974	0.04%
2021/07/08	1	9.42	0.3	9.45	9.48	0.8	23,047	0.00%
2021/07/07	1	9.43	17.5	9.43	9.44	-16.5	23,134	-0.07%
2021/07/06	2.2	9.43	0	0.00	9.48	2.2	23,259	0.01%
2021/07/05	1	9.43	1	9.41	9.46	0	23,258	0.00%
2021/07/02	12	9.41	1.3	9.41	9.40	10.7	23,253	0.05%
2021/07/01	7.1	9.42	1	9.43	9.42	6.1	23,245	0.03%
2021/06/30	51.2	9.44	0.1	9.46	9.45	51.1	23,302	0.22%
2021/06/28	2	9.47	2	9.47	9.46	0	23,586	0.00%
2021/06/25	1.1	9.45	0	0.00	9.44	1.1	23,805	0.00%
2021/06/24	2	9.45	0	0.00	9.44	2	23,893	0.01%
2021/06/22	11	9.38	0	0.00	9.38	11	23,842	0.05%
2021/06/21	10	9.36	0	0.00	9.36	10	23,768	0.04%
2021/06/18	5	9.43	0	0.00	9.40	5	23,606	0.02%
2021/06/16	10	9.45	1.1	9.47	9.45	9	23,480	0.04%
2021/06/15	2	9.48	0	0.00	9.49	2	23,388	0.01%
2021/06/11	0	0.00	3	9.52	9.51	-3	23,504	-0.01%
2021/06/10	1	9.50	0	0.00	9.52	1	23,674	0.00%
2021/06/09	0	0.00	1	9.51	9.48	-1	23,698	0.00%
2021/06/08	4	9.48	0.1	9.54	9.48	3.9	23,658	0.02%
2021/06/07	8	9.51	0.1	9.53	9.51	8	23,796	0.03%
2021/06/04	7	9.61	0	0.00	9.61	7	23,786	0.03%
2021/06/02	1	9.65	0	0.00	9.65	1	23,997	0.00%
2021/06/01	3	9.59	1	9.59	9.59	2	23,803	0.01%
2021/05/31	5.5	9.58	11	9.61	9.61	-5.6	23,956	-0.02%
2021/05/28	1	9.55	6.6	9.55	9.56	-5.6	24,026	-0.02%
2021/05/27	3	9.39	0	0.00	9.39	3	23,860	0.01%
2021/05/24	9	9.36	0	0.00	9.37	9	22,981	0.04%
2021/05/21	2.2	9.41	1	9.40	9.41	1.2	22,952	0.01%
2021/05/19	4	9.38	0	0.00	9.36	4	22,619	0.02%
2021/05/18	4	9.40	1.2	9.46	9.48	2.8	22,314	0.01%
2021/05/17	35	9.38	10	9.42	9.31	25	22,238	0.11%
2021/05/14	7	9.61	6	9.62	9.63	1	21,804	0.00%
2021/05/13	9.4	9.51	5	9.58	9.53	4.4	21,612	0.02%
2021/05/12	107	9.67	115.1	9.92	9.64	-8.1	21,153	-0.04%	大買/大賣/
2021/05/11	20	10.00	0	0.00	9.95	20	19,954	0.10%
2021/05/10	3	10.05	20	10.05	10.15	-17	19,577	-0.09%
2021/05/06	1	9.90	0	0.00	9.92	1	19,365	0.01%
2021/05/05	1	9.94	5	9.93	9.90	-4	19,256	-0.02%
2021/05/04	84	9.98	8	9.83	9.83	76	19,167	0.40%
2021/04/29	0	10.10	6	10.15	10.20	-6	18,676	-0.03%
2021/04/28	0	0.00	2	10.10	10.15	-2	18,571	-0.01%
2021/04/26	5	10.20	28.1	10.09	10.20	-23.1	18,503	-0.12%
2021/04/23	5	10.05	2	10.05	10.05	3	18,318	0.02%
2021/04/22	10	10.10	10	10.10	10.10	0	18,307	0.00%
2021/04/21	0	0.00	6	10.10	10.05	-6	17,748	-0.03%
2021/04/20	2	10.15	0.1	10.15	10.20	1.9	17,597	0.01%
2021/04/19	5	10.10	134.1	10.11	10.20	-129.1	17,294	-0.75%	大賣/鉅額交易
2021/04/16	0	0.00	91.5	9.93	9.97	-91.5	16,507	-0.55%
2021/04/15	0	0.00	3	9.86	9.89	-3	16,369	-0.02%
2021/04/14	1	9.81	0	0.00	9.80	1	16,255	0.01%
2021/04/13	2	9.88	22	9.88	9.85	-20	16,212	-0.12%
2021/04/12	51	9.88	37	9.82	9.88	14	16,000	0.09%
2021/04/09	0	0.00	16.4	9.78	9.77	-16.4	15,884	-0.10%
2021/04/08	39	9.81	27	9.80	9.80	12	15,897	0.08%
2021/04/07	0	0.00	13	9.83	9.84	-13	16,107	-0.08%
2021/04/06	66	9.90	19	9.89	9.87	47	16,001	0.29%
2021/04/01	1.1	9.89	10.5	9.90	9.93	-9.4	15,792	-0.06%
2021/03/31	10	9.95	14	9.93	9.96	-4	15,638	-0.03%
2021/03/30	15	10.02	56	10.00	10.00	-41	15,260	-0.27%
2021/03/29	50	9.91	5	9.90	9.98	45	15,007	0.30%
2021/03/26	8	9.85	10	9.85	9.86	-2	14,856	-0.01%
2021/03/25	40	9.81	1	9.80	9.82	39	14,973	0.26%
2021/03/24	1	9.77	0	0.00	9.76	1	15,066	0.01%
2021/03/23	15	9.74	0	0.00	9.73	15	15,029	0.10%
2021/03/22	16	9.74	10	9.73	9.77	6	15,067	0.04%
2021/03/19	4	9.69	0	0.00	9.69	4	15,238	0.03%
2021/03/18	2	9.76	0	0.00	9.76	2	15,139	0.01%
2021/03/17	21.1	9.82	24	9.84	9.77	-2.9	15,139	-0.02%
2021/03/15	0	9.77	20.2	9.78	9.80	-20.2	15,058	-0.13%
2021/03/12	20	9.69	0	0.00	9.75	20	15,253	0.13%
2021/03/11	3	9.75	22.4	9.74	9.73	-19.4	15,310	-0.13%
2021/03/10	17	9.68	2	9.68	9.70	15	15,122	0.10%
2021/03/09	5	9.65	0	0.00	9.63	5	14,985	0.03%
2021/03/08	0	0.00	22	9.61	9.52	-22	14,772	-0.15%
2021/03/05	2.1	9.55	15	9.53	9.55	-12.9	14,755	-0.09%
2021/03/04	23.1	9.53	10	9.48	9.54	13.1	15,234	0.09%
2021/03/03	19.1	9.58	10.1	9.60	9.61	9	15,068	0.06%
2021/03/02	4.1	9.49	0	0.00	9.40	4.1	14,804	0.03%
2021/02/26	8.1	9.58	0	0.00	9.47	8.1	14,663	0.06%
2021/02/25	21	9.64	6	9.66	9.68	15	14,092	0.11%
2021/02/24	4.1	9.64	3	9.65	9.59	1.1	13,992	0.01%
2021/02/23	2.3	9.53	4	9.53	9.56	-1.7	13,850	-0.01%
2021/02/22	4.1	9.47	0	0.00	9.45	4.1	13,764	0.03%
2021/02/19	4	9.39	0	0.00	9.47	4	13,731	0.03%
2021/02/18	0.8	9.44	0	0.00	9.42	0.8	13,697	0.01%
2021/02/17	1.1	9.37	21	9.39	9.44	-19.9	13,765	-0.14%
2021/02/05	3.5	9.30	0	0.00	9.29	3.5	13,509	0.03%
2021/02/04	11.2	9.25	0	0.00	9.29	11.2	13,549	0.08%
2021/02/03	0.3	9.24	1	9.25	9.30	-0.7	13,897	-0.01%
2021/02/02	3	9.26	0	0.00	9.25	3	14,162	0.02%
2021/02/01	4.2	9.22	0	0.00	9.23	4.2	14,241	0.03%
2021/01/29	34	9.17	0	0.00	9.10	34	14,235	0.24%
2021/01/28	2	9.22	0	0.00	9.21	2	13,922	0.01%
2021/01/27	3	9.29	0	0.00	9.26	3	13,776	0.02%
2021/01/26	12	9.31	0	0.00	9.28	12	13,733	0.09%
2021/01/25	1.5	9.26	2	9.26	9.36	-0.5	13,666	0.00%
2021/01/22	51	9.29	54.8	9.27	9.26	-3.8	13,710	-0.03%
2021/01/21	6.1	9.38	27	9.35	9.34	-20.9	13,475	-0.16%
2021/01/20	37	9.40	10	9.40	9.35	27	13,317	0.20%
2021/01/19	0	0.00	10.2	9.52	9.48	-10.2	12,957	-0.08%
2021/01/18	2	9.48	2.3	9.50	9.47	-0.3	12,963	0.00%
2021/01/15	12	9.58	0	0.00	9.56	12	12,782	0.09%
2021/01/14	0.1	9.66	2	9.64	9.65	-1.9	12,701	-0.01%
2021/01/13	3	9.70	33	9.69	9.65	-30	12,669	-0.24%
2021/01/12	27.4	9.67	7.9	9.70	9.64	19.5	12,630	0.15%
2021/01/11	3	9.78	14	9.80	9.80	-11	12,524	-0.09%
2021/01/08	0	0.00	3	9.70	9.75	-3	12,363	-0.02%
2021/01/07	0	0.00	7.1	9.67	9.65	-7.1	12,187	-0.06%
2021/01/06	1.1	9.65	120	9.68	9.64	-118.9	12,166	-0.98%	大賣/鉅額交易
2021/01/05	1	9.71	2	9.73	9.73	-1	12,020	-0.01%
2021/01/04	3.1	9.70	0	0.00	9.71	3.1	12,041	0.03%
2020/12/31	2	9.70	0	0.00	9.73	2	11,960	0.02%
2020/12/30	4	9.67	30	9.68	9.69	-26	11,869	-0.22%
2020/12/29	12.5	9.59	1	9.57	9.59	11.5	11,584	0.10%
2020/12/28	1	9.59	0	0.00	9.59	1	11,587	0.01%
2020/12/25	1	9.59	0	0.00	9.58	1	11,630	0.01%
2020/12/24	0	0.00	13	9.58	9.58	-13	11,685	-0.11%
2020/12/23	40	9.50	0	0.00	9.50	40	11,787	0.34%
2020/12/22	9.5	9.58	0	0.00	9.52	9.5	11,791	0.08%
2020/12/21	20	9.52	1	9.59	9.61	19	12,034	0.16%
2020/12/18	0	0.00	8	9.57	9.43	-8	12,087	-0.07%
2020/12/17	4	9.58	0	0.00	9.57	4	12,111	0.03%
2020/12/16	2.1	9.58	0	0.00	9.59	2.1	12,281	0.02%
2020/12/15	19.3	9.50	0	0.00	9.48	19.3	12,309	0.16%
2020/12/14	4	9.60	7.1	9.62	9.56	-3.1	12,111	-0.03%
2020/12/11	1	9.61	24.3	9.61	9.61	-23.3	12,125	-0.19%
2020/12/10	4.3	9.59	1	9.61	9.60	3.3	12,017	0.03%
2020/12/09	20.3	9.51	3.1	9.54	9.53	17.2	11,917	0.14%
2020/12/08	10.1	9.70	36.1	9.67	9.67	-26	11,665	-0.22%
2020/12/07	5	9.84	0	0.00	9.86	5	11,400	0.04%
2020/12/04	2	9.87	48	9.87	9.88	-46	11,377	-0.40%
2020/12/03	0.1	9.87	10	9.86	9.87	-9.9	11,349	-0.09%
2020/12/02	2	9.87	36	9.86	9.85	-34	11,477	-0.30%
2020/12/01	20	9.86	31.1	9.88	9.91	-11.1	11,536	-0.10%
2020/11/30	5	9.88	30	9.86	9.95	-25	11,692	-0.21%
2020/11/26	0	0.00	4	9.88	9.90	-4	11,696	-0.03%
2020/11/25	0	0.00	3	9.89	9.88	-3	12,227	-0.02%
2020/11/23	2	9.90	0	0.00	9.90	2	12,304	0.02%
2020/11/20	1.8	9.87	0	0.00	9.89	1.8	12,294	0.02%
2020/11/19	6	9.85	0	0.00	9.85	6	12,323	0.05%
2020/11/18	0	0.00	2.1	9.90	9.93	-2.1	12,310	-0.02%
2020/11/17	0	0.00	3	9.86	9.89	-3	12,298	-0.02%
2020/11/16	11.9	9.82	0.4	9.84	9.89	11.4	12,725	0.09%
2020/11/13	31	9.84	2	9.87	9.83	29	12,610	0.23%
2020/11/12	4.1	9.96	0	0.00	9.90	4.1	12,607	0.03%
2020/11/11	3	10.01	0	0.00	10.10	3	12,516	0.02%
2020/11/10	10	9.92	6	9.86	9.93	4.1	12,177	0.03%
2020/11/09	0	0.00	1	9.76	9.76	-1	11,894	-0.01%
2020/11/06	0	0.00	16	9.65	9.66	-16	11,817	-0.14%
2020/11/05	10	9.58	0	0.00	9.62	10	11,868	0.08%
2020/11/03	0	0.00	8.3	9.61	9.60	-8.3	12,020	-0.07%
2020/11/02	1	9.41	12	9.45	9.57	-11	12,110	-0.09%
2020/10/30	22.3	9.44	87.5	9.42	9.40	-65.2	12,215	-0.53%
2020/10/29	6	9.49	0	0.00	9.50	6	12,145	0.05%
2020/10/28	4	9.63	0	0.00	9.59	4	12,260	0.03%
2020/10/27	0	0.00	4	9.66	9.68	-4	12,322	-0.03%
2020/10/26	0	0.00	6	9.80	9.75	-6	12,402	-0.05%
2020/10/23	10	9.52	0	0.00	9.63	10	12,500	0.08%
2020/10/21	6	9.50	0	0.00	9.46	6	12,874	0.05%
2020/10/20	1	9.51	0.5	9.55	9.50	0.5	13,003	0.00%
2020/10/19	7	9.56	10.5	9.58	9.57	-3.5	13,238	-0.03%
2020/10/16	2	9.58	30	9.56	9.55	-28	13,925	-0.20%
2020/10/15	4	9.56	0	0.00	9.57	4	14,678	0.03%
2020/10/14	3	9.62	0	0.00	9.63	3	15,015	0.02%
2020/10/13	1.1	9.70	2	9.66	9.67	-0.9	15,231	-0.01%
2020/10/12	1.1	9.74	1	9.73	9.77	0.1	15,530	0.00%
2020/10/08	6	9.81	110.3	9.75	9.79	-104.3	15,562	-0.67%	大賣/鉅額交易
2020/10/07	11	9.81	0	0.00	9.84	11	15,558	0.07%
2020/10/06	1	9.75	0	0.00	9.78	1	15,614	0.01%
2020/09/29	13	9.58	0	0.00	9.55	13	15,895	0.08%
2020/09/28	2	9.55	8	9.53	9.56	-6	16,090	-0.04%
2020/09/25	1.9	9.31	1	9.32	9.33	0.9	16,178	0.01%
2020/09/24	17	9.28	35	9.27	9.21	-18	16,178	-0.11%
2020/09/23	4	9.53	25.2	9.51	9.52	-21.2	15,949	-0.13%
2020/09/22	4.1	9.66	0	0.00	9.63	4.1	15,678	0.03%
2020/09/18	6	9.86	0	0.00	9.87	6	15,476	0.04%
2020/09/17	11	9.86	30	9.86	9.87	-19	15,425	-0.12%
2020/09/16	2	9.87	0	0.00	9.86	2	15,579	0.01%
2020/09/15	2	9.89	0.4	9.92	9.90	1.7	15,501	0.01%
2020/09/14	1.6	9.90	11.2	9.90	9.89	-9.6	15,719	-0.06%
2020/09/11	4.3	9.91	10	9.93	9.93	-5.7	15,741	-0.04%
2020/09/09	10	9.96	0	0.00	9.90	10	15,876	0.06%
2020/09/08	2	9.97	0	10.00	9.98	2	16,085	0.01%
2020/09/07	6	9.93	0.1	9.95	9.93	5.9	16,374	0.04%
2020/09/04	7	9.86	0	0.00	9.87	7	16,597	0.04%
2020/09/03	3	9.89	0	0.00	9.92	3	16,620	0.02%
2020/09/02	21	9.91	2	9.91	9.91	19	16,552	0.11%
2020/09/01	21.3	9.99	1.8	9.99	9.97	19.5	16,624	0.12%
2020/08/31	5	10.00	6	10.00	10.00	-1	16,532	-0.01%
2020/08/28	3	10.05	0	0.00	10.05	3	16,311	0.02%
2020/08/27	0	0.00	4.2	10.09	10.05	-4.2	16,618	-0.02%
2020/08/26	1	10.05	0	0.00	10.10	1	16,673	0.01%
2020/08/25	2	10.05	7	10.10	10.05	-5	16,880	-0.03%
2020/08/24	2	10.05	0	0.00	10.00	2	17,337	0.01%
2020/08/21	2.4	10.06	2	10.05	10.10	0.4	17,590	0.00%
2020/08/20	23.1	10.03	0	0.00	10.00	23.1	17,626	0.13%
2020/08/19	2	10.15	5	10.20	10.15	-3	17,359	-0.02%
2020/08/18	0	0.00	5.7	10.20	10.20	-5.7	17,412	-0.03%
2020/08/17	0	0.00	4	10.19	10.20	-4	17,460	-0.02%
2020/08/14	1	10.10	1	10.10	10.15	0	17,574	0.00%
2020/08/13	0	0.00	5	10.10	10.10	-5	17,579	-0.03%
2020/08/12	0	10.15	2	10.10	10.10	-2	17,686	-0.01%
2020/08/11	3	10.15	0	0.00	10.10	3	17,703	0.02%
2020/08/10	2	10.20	1	10.20	10.20	1	17,809	0.01%
2020/08/07	3.1	10.10	1	10.10	10.10	2.1	17,786	0.01%
2020/08/06	1.2	10.11	0	0.00	10.15	1.2	17,849	0.01%
2020/08/05	3.2	10.06	0	0.00	10.05	3.2	17,961	0.02%
2020/08/04	3.8	10.06	0	0.00	10.05	3.8	18,197	0.02%
2020/08/03	6	10.05	0	0.00	10.00	6	18,131	0.03%
2020/07/31	2	10.10	10.5	10.10	10.10	-8.5	18,189	-0.05%
2020/07/29	14	10.15	9	10.18	10.10	5	18,256	0.03%
2020/07/28	4	10.10	4	10.05	10.10	0	18,338	0.00%
2020/07/27	18	10.26	0	0.00	10.15	18	18,541	0.10%
2020/07/24	19	10.38	0	0.00	10.35	19	18,667	0.10%
2020/07/23	15	10.50	0	0.00	10.45	15	18,661	0.08%
2020/07/22	24.2	10.58	0	0.00	10.60	24.2	18,583	0.13%
2020/07/21	13	11.06	0	0.00	11.15	13	17,981	0.07%
2020/07/20	25	11.09	0.4	11.15	11.10	24.7	17,350	0.14%
2020/07/17	0	0.00	30	11.10	11.10	-30	17,135	-0.18%
2020/07/16	0	0.00	2	11.10	11.10	-2	17,182	-0.01%
2020/07/15	0.8	11.00	10	11.00	11.00	-9.2	17,023	-0.05%
2020/07/14	1	11.00	0	0.00	10.95	1	17,162	0.01%
2020/07/10	1	10.95	10	10.95	10.95	-9	17,741	-0.05%
2020/07/09	6.5	11.08	1	11.15	11.05	5.5	17,843	0.03%
2020/07/08	3	11.00	3	11.10	11.15	0	18,064	0.00%
2020/07/07	26	10.96	4	11.00	11.00	22	18,325	0.12%
2020/07/06	0.3	11.05	0	0.00	11.05	0.3	18,546	0.00%
2020/07/03	1	10.95	26	10.95	10.90	-25	18,613	-0.13%
2020/07/02	2	10.85	0.4	10.95	10.95	1.6	18,838	0.01%
2020/07/01	34	10.85	0.3	10.90	10.85	33.7	19,013	0.18%
2020/06/29	3	10.77	0	0.00	10.75	3	19,503	0.02%
2020/06/24	1	10.85	0	0.00	10.85	1	19,721	0.01%
2020/06/23	3	10.83	0	0.00	10.90	3	20,159	0.01%
2020/06/22	0	0.00	11	10.90	10.90	-11	20,145	-0.05%
2020/06/19	3	10.80	0	0.00	10.80	3	20,664	0.01%
2020/06/17	6	10.90	1	10.95	11.00	5	21,170	0.02%
2020/06/16	4	10.94	6	10.95	10.95	-2	21,783	-0.01%
2020/06/15	6.1	10.79	0	0.00	10.80	6.1	22,865	0.03%
2020/06/12	7	10.81	13	10.82	10.90	-6	23,260	-0.03%
2020/06/11	59.1	11.07	4	11.05	11.00	55.1	23,838	0.23%
2020/06/09	6	11.11	7	11.15	11.15	-1	25,167	0.00%
2020/06/08	13.1	11.19	2	11.20	11.20	11.1	25,780	0.04%
2020/06/05	1	11.15	2	11.30	11.20	-1	25,765	0.00%
2020/06/04	7	11.17	0.1	11.20	11.20	6.9	26,450	0.03%
2020/06/03	1	11.05	1	11.05	11.15	0	27,285	0.00%
2020/06/02	13	10.87	0	0.00	10.85	13	27,129	0.05%
2020/06/01	4	10.80	14	10.77	10.85	-10	27,072	-0.04%
2020/05/29	9	10.62	0	0.00	10.60	9	26,992	0.03%
2020/05/28	22	10.68	0	0.00	10.65	22	26,681	0.08%
2020/05/27	12	10.75	0	0.00	10.80	12	27,044	0.04%
2020/05/26	1	10.75	7	10.80	10.70	-6	27,325	-0.02%
2020/05/25	6	10.65	0	0.00	10.65	6	27,340	0.02%
2020/05/22	8	10.66	0	0.00	10.65	8	27,448	0.03%
2020/05/21	0	0.00	4	10.80	10.80	-4	27,603	-0.01%
2020/05/20	1	10.70	0	0.00	10.75	1	28,065	0.00%
2020/05/19	10.1	10.70	1	10.70	10.75	9.1	28,154	0.03%
2020/05/18	5	10.55	2	10.60	10.60	3	28,191	0.01%
2020/05/15	10	10.65	0	0.00	10.60	10	28,229	0.04%
2020/05/14	7	10.69	16	10.72	10.70	-9	28,086	-0.03%
2020/05/12	21	10.76	0	0.00	10.75	21	28,035	0.07%
2020/05/11	2	10.85	1	10.85	10.85	1	28,067	0.00%
2020/05/08	4	10.64	0	0.00	10.60	4	27,904	0.01%
2020/05/07	1	10.50	0	0.00	10.60	1	28,301	0.00%
2020/05/06	13	10.51	0	0.00	10.55	13	28,191	0.05%
2020/05/05	1	10.55	0	0.00	10.55	1	28,282	0.00%
2020/05/04	3	10.58	3	10.45	10.55	0	28,321	0.00%
2020/04/30	1	10.80	2	10.80	10.85	-1	28,349	0.00%
2020/04/29	0	0.00	60	10.55	10.65	-60	28,719	-0.21%
2020/04/28	9	10.36	3	10.35	10.35	6	28,685	0.02%
2020/04/27	8	10.20	0	0.00	10.30	8	29,638	0.03%
2020/04/24	4	10.16	1	10.15	10.15	3	29,920	0.01%
2020/04/23	22.1	10.15	0	0.00	10.25	22.1	30,030	0.07%
2020/04/22	0	0.00	4.5	10.07	10.15	-4.5	29,989	-0.02%
2020/04/21	7	10.14	12	10.13	10.10	-5	29,929	-0.02%
2020/04/20	2	10.43	0	0.00	10.35	2	29,768	0.01%
2020/04/17	4	10.63	20	10.65	10.50	-16	29,919	-0.05%
2020/04/16	2	10.50	0	0.00	10.55	2	29,751	0.01%
2020/04/15	6	10.60	0	0.00	10.65	6	29,474	0.02%
2020/04/14	4.1	10.45	0	0.00	10.45	4.1	29,437	0.01%
2020/04/13	2	10.18	0	0.00	10.20	2	29,348	0.01%
2020/04/10	13	10.43	16	10.32	10.45	-3	29,087	-0.01%
2020/04/09	3	9.93	16	9.93	10.05	-13	28,815	-0.05%
2020/04/08	1	9.74	0	0.00	9.84	1	28,381	0.00%
2020/04/07	24	9.72	0	0.00	9.72	24	28,152	0.09%
2020/04/06	6	9.54	0	0.00	9.59	6	27,910	0.02%
2020/03/31	14	9.64	0	0.00	9.69	14	27,994	0.05%
2020/03/30	3	9.65	1	9.69	9.68	2	27,578	0.01%
2020/03/27	1	9.78	0	0.00	9.86	1	27,234	0.00%
2020/03/25	6	9.79	2	9.80	9.80	4	26,882	0.01%
2020/03/24	25	9.39	10	9.41	9.30	15	26,531	0.06%
2020/03/23	5	9.03	0	0.00	9.00	5	26,312	0.02%
2020/03/20	16	9.25	47	9.21	9.46	-31	26,101	-0.12%
2020/03/19	20	8.88	12	8.85	8.61	8	25,510	0.03%
2020/03/18	13	9.61	29	9.62	9.48	-16	24,421	-0.07%
2020/03/17	19	9.80	10.6	9.76	9.73	8.4	23,846	0.04%
2020/03/16	299	10.26	48	10.06	10.00	251	22,979	1.09%	大買/鉅額交易
2020/03/13	12	10.06	30	10.01	10.30	-18	22,372	-0.08%
2020/03/12	29.8	10.79	89	10.77	10.70	-59.2	21,272	-0.28%
2020/03/11	32	11.20	23	11.29	11.20	9	20,545	0.04%
2020/03/10	7	11.07	30	11.09	11.20	-23	20,254	-0.11%
2020/03/09	71	11.38	5	11.35	11.30	66	19,438	0.34%
2020/03/06	37	11.83	0	0.00	11.80	37	18,286	0.20%
2020/03/05	8	11.94	0	0.00	12.00	8	18,272	0.04%
2020/03/04	2	11.88	0	0.00	11.90	2	18,257	0.01%
2020/03/03	8	11.91	0	0.00	11.90	8	18,140	0.04%
2020/03/02	33	11.80	3	11.82	11.80	30	18,055	0.17%
2020/02/27	7	12.04	0.1	12.05	12.00	6.9	17,920	0.04%
2020/02/26	8	12.05	0	0.00	12.05	8	17,701	0.05%
2020/02/25	37	12.05	2	12.05	12.05	35	17,525	0.20%
2020/02/24	13	12.10	2	12.10	12.10	11	17,463	0.06%
2020/02/21	34	12.15	1	12.20	12.15	33	17,300	0.19%
2020/02/20	5	12.27	0	0.00	12.25	5	16,697	0.03%
2020/02/19	3	12.23	4	12.23	12.30	-1	16,645	-0.01%
2020/02/18	6	12.20	0	0.00	12.25	6	16,650	0.04%
2020/02/17	7	12.16	0	0.00	12.15	7	16,780	0.04%
2020/02/14	0	0.00	8	12.16	12.15	-8	16,886	-0.05%
2020/02/13	3	12.20	2	12.20	12.20	1	16,934	0.01%
2020/02/12	13	12.15	13	12.15	12.15	0	17,307	0.00%
2020/02/11	4	12.16	1	12.15	12.15	3	17,243	0.02%
2020/02/10	28	12.09	0	0.00	12.20	28	17,214	0.16%
2020/02/07	13	12.31	0	0.00	12.30	13	17,079	0.08%
2020/02/05	9	12.28	0	0.00	12.30	9	17,096	0.05%
2020/02/04	21	12.32	2	12.25	12.30	19	17,042	0.11%
2020/02/03	28	12.06	70	12.10	12.10	-42	17,173	-0.24%
2020/01/31	54	12.37	2	12.35	12.35	52	16,566	0.31%
2020/01/30	83	12.32	0	0.00	12.30	83	16,285	0.51%
2020/01/20	0	0.00	2.5	12.76	12.75	-2.5	15,191	-0.02%
2020/01/17	0	0.00	12	12.65	12.65	-12	14,756	-0.08%
2020/01/16	0	0.00	2	12.55	12.55	-2	14,604	-0.01%
2020/01/15	7	12.54	0	0.00	12.50	7	14,593	0.05%
2020/01/14	2	12.60	5	12.59	12.60	-3	14,515	-0.02%
2020/01/13	14.9	12.55	0	0.00	12.60	14.9	14,462	0.10%
2020/01/10	16.1	12.45	12	12.50	12.50	4.1	14,313	0.03%
2020/01/09	17	12.45	0	0.00	12.45	17	14,208	0.12%
2020/01/08	16	12.46	0	0.00	12.40	16	14,297	0.11%
2020/01/07	9	12.53	0	0.00	12.50	9	13,964	0.06%
2020/01/06	0	0.00	10	12.55	12.55	-10	13,862	-0.07%
2020/01/03	12	12.64	0	0.00	12.65	12	13,910	0.09%
2020/01/02	23	12.61	0	0.00	12.60	23	13,900	0.17%
2019/12/31	5	12.63	0	0.00	12.60	5	14,012	0.04%
2019/12/30	14.1	12.62	0.1	12.65	12.65	14	14,121	0.10%
2019/12/27	25.6	12.65	0	0.00	12.60	25.6	15,582	0.16%
2019/12/26	2	12.55	4	12.55	12.55	-2	15,811	-0.01%
2019/12/25	0	0.00	20	12.55	12.55	-20	15,934	-0.13%
2019/12/24	66	12.59	0	0.00	12.60	66	16,059	0.41%
2019/12/23	6	12.53	0	0.00	12.60	6	16,221	0.04%
2019/12/20	1	12.55	0	0.00	12.55	1	16,348	0.01%
2019/12/19	5	12.60	0	0.00	12.55	5	16,260	0.03%
2019/12/18	0	0.00	1.9	12.57	12.60	-1.9	16,479	-0.01%
2019/12/17	30	12.55	0	0.00	12.55	30	16,753	0.18%
2019/12/16	20	12.50	0	0.00	12.45	20	17,372	0.12%
2019/12/13	15	12.50	2	12.50	12.45	13	17,457	0.07%
2019/12/11	2	12.43	0	0.00	12.40	2	17,508	0.01%
2019/12/06	2.8	12.43	1	12.40	12.40	1.8	17,780	0.01%
2019/12/05	1	12.45	0	0.00	12.40	1	17,882	0.01%
2019/12/04	15	12.40	0	0.00	12.40	15	17,945	0.08%
2019/12/03	1	12.45	4	12.43	12.45	-3	17,934	-0.02%
2019/11/28	1	12.55	0	0.00	12.55	1	17,857	0.01%
2019/11/27	5	12.55	0	0.00	12.55	5	17,908	0.03%
2019/11/26	5	12.50	2	12.60	12.60	3	17,876	0.02%
2019/11/25	4	12.46	0.1	12.55	12.55	4	17,415	0.02%
2019/11/21	8	12.45	2	12.45	12.40	6	17,601	0.03%
2019/11/20	5	12.50	0	0.00	12.50	5	17,604	0.03%
2019/11/19	3	12.50	2	12.50	12.50	1	17,676	0.01%
2019/11/18	6	12.46	0	0.00	12.55	6	17,909	0.03%
2019/11/15	0	0.00	1	12.45	12.45	-1	18,040	-0.01%
2019/11/14	6	12.40	0	0.00	12.40	6	18,048	0.03%
2019/11/13	5	12.47	0	0.00	12.45	5	18,177	0.03%
2019/11/12	14	12.50	0	0.00	12.55	14	18,323	0.08%
2019/11/11	2	12.50	18.9	12.50	12.50	-16.9	18,937	-0.09%
2019/11/08	1	12.70	1	12.70	12.70	0	19,216	0.00%
2019/11/07	1	12.65	8	12.70	12.75	-7	19,685	-0.04%
2019/11/06	5	12.66	2	12.70	12.75	3	19,622	0.02%
2019/11/05	2	12.70	0	0.00	12.80	2	19,560	0.01%
2019/11/04	5	12.73	0	0.00	12.80	5	19,833	0.03%
2019/11/01	2	12.85	0	0.00	12.75	2	19,890	0.01%
2019/10/31	1.4	12.85	0	0.00	12.85	1.4	20,106	0.01%
2019/10/30	2	12.63	0	0.00	12.65	2	19,862	0.01%
2019/10/29	6	12.55	0	0.00	12.60	6	19,881	0.03%
2019/10/28	7	12.56	5	12.55	12.55	2	20,008	0.01%
2019/10/25	1	12.60	0	0.00	12.65	1	20,115	0.00%
2019/10/24	5	12.55	0	0.00	12.65	5	20,125	0.02%
2019/10/23	12	12.57	4	12.58	12.55	8	20,177	0.04%
2019/10/21	5	12.55	0	0.00	12.60	5	20,245	0.02%
2019/10/18	10	12.63	0	0.00	12.60	10	20,224	0.05%
2019/10/16	10	12.65	0.1	12.70	12.65	10	20,374	0.05%
2019/10/15	1	12.60	6.3	12.60	12.65	-5.3	20,423	-0.03%
2019/10/09	6	12.47	0	0.00	12.45	6	20,699	0.03%
2019/10/07	10	12.49	10	12.50	12.50	0	20,640	0.00%
2019/10/04	6	12.53	0	0.00	12.55	6	20,633	0.03%
2019/10/03	3.5	12.51	3	12.57	12.55	0.5	20,551	0.00%
2019/10/02	18.5	12.43	4	12.85	12.40	14.5	19,129	0.08%
2019/10/01	0	0.00	20	12.78	12.85	-20	18,562	-0.11%
2019/09/26	1	12.85	0	0.00	12.85	1	19,772	0.01%
2019/09/25	2	12.78	0	0.00	12.85	2	21,143	0.01%
2019/09/24	10	12.80	0	0.00	12.90	10	21,140	0.05%
2019/09/23	26	12.83	10.5	12.95	12.80	15.5	21,062	0.07%
2019/09/20	21.1	12.90	43	12.99	13.00	-21.9	20,802	-0.11%
2019/09/19	9	12.63	0	0.00	12.75	9	20,400	0.04%
2019/09/18	3	12.38	0	0.00	12.45	3	19,723	0.02%
2019/09/17	2	12.28	0	0.00	12.30	2	19,723	0.01%
2019/09/16	2	12.30	0	0.00	12.30	2	20,123	0.01%
2019/09/12	0	0.00	4	12.30	12.25	-4	20,284	-0.02%
2019/09/11	1	12.30	0	0.00	12.30	1	20,609	0.00%
2019/09/10	2	12.25	0	0.00	12.30	2	20,811	0.01%
2019/09/09	1	12.25	5	12.25	12.25	-4	20,857	-0.02%
2019/09/06	3	12.30	0	0.00	12.25	3	20,924	0.01%
2019/09/05	0	0.00	1	12.35	12.35	-1	21,157	0.00%
2019/09/04	2	12.18	0	12.30	12.25	2	22,128	0.01%
2019/09/03	8	12.20	2	12.20	12.20	6	22,444	0.03%
2019/09/02	1	12.20	4	12.25	12.25	-3	22,875	-0.01%
2019/08/30	8	12.23	0	0.00	12.30	8	23,752	0.03%
2019/08/29	8	12.21	0	0.00	12.20	8	24,257	0.03%
2019/08/28	6	12.24	11	12.15	12.25	-5	24,762	-0.02%
2019/08/27	5	12.09	0	0.00	12.05	5	25,238	0.02%
2019/08/26	23	12.07	0	0.00	12.05	23	25,454	0.09%
2019/08/23	18.1	12.21	0	0.00	12.20	18.1	25,491	0.07%
2019/08/22	8	12.26	6	12.30	12.30	2	25,413	0.01%
2019/08/21	15	12.35	0	0.00	12.30	15	25,569	0.06%
2019/08/20	5	12.47	0	0.00	12.45	5	25,381	0.02%
2019/08/19	13	12.51	0	0.00	12.50	13	25,279	0.05%
2019/08/16	20	12.41	0	0.00	12.50	20	25,381	0.08%
2019/08/15	11	12.50	0	0.00	12.50	11	25,253	0.04%
2019/08/14	44.1	12.62	8	12.65	12.65	36.1	25,443	0.14%
2019/08/13	24	13.41	0	0.00	13.40	24	24,937	0.10%
2019/08/12	1	13.35	0	0.00	13.50	1	24,365	0.00%
2019/08/08	37	13.38	0	0.00	13.35	37	23,843	0.16%
2019/08/07	2	13.20	0	0.00	13.30	2	23,835	0.01%
2019/08/06	10	13.10	0	0.00	13.15	10	23,884	0.04%
2019/08/05	13	13.26	0	0.00	13.25	13	23,735	0.05%
2019/08/02	6	13.30	5	13.26	13.30	1	23,835	0.00%
2019/08/01	9	13.42	10	13.43	13.40	-1	23,730	0.00%
2019/07/31	3	13.40	0	0.00	13.40	3	23,808	0.01%
2019/07/30	10	13.40	1	13.45	13.40	9	23,957	0.04%
2019/07/25	7	13.36	0	0.00	13.45	7	24,450	0.03%
2019/07/24	10	13.35	0	0.00	13.30	10	24,777	0.04%
2019/07/23	5	13.40	0	0.00	13.35	5	25,485	0.02%
2019/07/22	5	13.40	0	0.00	13.40	5	25,918	0.02%
2019/07/18	4	13.29	0	0.00	13.30	4	26,096	0.02%
2019/07/17	3	13.32	1	13.30	13.35	2	25,998	0.01%
2019/07/16	12	13.37	7	13.40	13.35	5	25,934	0.02%
2019/07/15	1	13.45	0	0.00	13.50	1	25,743	0.00%
2019/07/12	0.5	13.60	0	0.00	13.60	0.5	25,765	0.00%
2019/07/10	0	0.00	5	13.45	13.45	-5	25,915	-0.02%
2019/07/09	2	13.30	0	0.00	13.30	2	25,950	0.01%
2019/07/08	2	13.35	0	0.00	13.35	2	26,083	0.01%
2019/07/05	10	13.38	0	0.00	13.40	10	26,099	0.04%
2019/07/04	15	13.30	30	13.28	13.30	-15	26,095	-0.06%
2019/07/03	41	12.97	9	12.92	13.15	32	26,036	0.12%
2019/07/02	89	13.37	25	13.37	13.25	64	25,012	0.26%
2019/07/01	2	13.65	0.4	13.70	13.65	1.6	23,602	0.01%
2019/06/28	4	13.68	0	0.00	13.65	4	23,551	0.02%
2019/06/27	5	13.65	0	0.00	13.70	5	23,814	0.02%
2019/06/26	1	13.65	0	0.00	13.60	1	24,015	0.00%
2019/06/25	1	13.65	0	0.00	13.70	1	24,129	0.00%
2019/06/21	12	13.54	1	13.60	13.50	11	24,497	0.04%
2019/06/20	5	13.73	0	0.00	13.70	5	24,204	0.02%
2019/06/19	14	13.72	32	13.80	13.80	-18	23,961	-0.08%
2019/06/18	4	13.70	9	13.67	13.70	-5	23,797	-0.02%
2019/06/17	2	13.60	0	0.00	13.60	2	23,937	0.01%
2019/06/14	25	13.45	0	0.00	13.50	25	23,723	0.11%
2019/06/13	1	13.30	2	13.30	13.40	-1	23,748	0.00%
2019/06/12	15	13.26	35	13.48	13.30	-20	23,564	-0.08%
2019/06/11	16	13.71	0	0.00	13.60	16	22,669	0.07%
2019/06/10	3	13.65	0	0.00	13.75	3	22,516	0.01%
2019/06/06	50	13.64	10	13.60	13.55	40	22,198	0.18%
2019/06/05	20.1	13.55	15	13.60	13.65	5.1	21,558	0.02%
2019/06/04	47	13.26	0	0.00	13.35	47	21,161	0.22%
2019/06/03	42.5	12.94	1	13.00	13.10	41.5	21,471	0.19%
2019/05/31	5.5	12.95	1	12.95	12.95	4.5	21,664	0.02%
2019/05/30	3	12.72	80	12.70	12.75	-77	21,342	-0.36%
2019/05/28	32	12.65	0	0.00	12.65	32	21,565	0.15%
2019/05/27	4	12.68	0	0.00	12.65	4	21,544	0.02%
2019/05/22	7.1	12.64	0	0.00	12.75	7.1	22,330	0.03%
2019/05/21	0.1	12.70	12	12.64	12.70	-11.9	22,286	-0.05%
2019/05/20	10	12.45	0	0.00	12.45	10	21,829	0.05%
2019/05/17	12	12.44	0	0.00	12.35	12	21,715	0.06%
2019/05/16	18	12.46	0	0.00	12.40	18	21,671	0.08%
2019/05/15	3	12.47	0	0.00	12.50	3	22,186	0.01%
2019/05/14	12	12.31	0	0.00	12.40	12	22,276	0.05%
2019/05/13	7	12.48	0	0.00	12.45	7	22,088	0.03%
2019/05/10	20.1	12.50	0	0.00	12.50	20.1	21,997	0.09%
2019/05/09	3	12.42	1	12.40	12.35	2	21,797	0.01%
2019/05/08	4	12.39	0	0.00	12.50	4	21,662	0.02%
2019/05/07	5	12.50	0	0.00	12.50	5	21,626	0.02%
2019/05/06	8	12.49	2	12.45	12.50	6	21,399	0.03%
2019/05/03	2	12.65	0	0.00	12.60	2	21,137	0.01%
2019/05/02	8	12.74	6	12.72	12.75	2	20,837	0.01%
2019/04/30	18	12.75	2	12.73	12.75	16	20,642	0.08%
2019/04/29	51.2	12.55	0	0.00	12.65	51.2	20,241	0.25%
2019/04/26	9	12.17	2	12.20	12.20	7	19,491	0.04%
2019/04/25	8	12.01	0	0.00	12.10	8	19,131	0.04%
2019/04/24	9	11.95	2	11.95	12.00	7	18,973	0.04%
2019/04/23	4	11.95	0	0.00	11.95	4	19,051	0.02%
2019/04/19	15	11.90	0	0.00	11.90	15	18,949	0.08%
2019/04/18	8	11.85	0	0.00	11.90	8	18,964	0.04%
2019/04/17	2	11.95	1	11.95	11.95	1	19,003	0.01%
2019/04/16	7	11.95	0	0.00	11.95	7	18,879	0.04%
2019/04/15	22	12.00	0	0.00	11.95	22	18,844	0.12%
2019/04/12	5	12.00	0	0.00	12.00	5	18,753	0.03%
2019/04/09	0	0.00	1	12.05	12.05	-1	18,382	-0.01%
2019/04/03	8	12.05	1	12.00	12.10	7	18,095	0.04%
2019/04/02	12	12.04	10	12.00	12.00	2	18,020	0.01%
2019/04/01	8	12.05	2	12.03	12.05	6	17,875	0.03%
2019/03/28	15	11.77	0	0.00	11.80	15	17,402	0.09%
2019/03/27	1	11.75	24	11.80	11.80	-23	17,282	-0.13%
2019/03/26	21	11.74	0	0.00	11.70	21	17,075	0.12%
2019/03/25	6	11.65	0	0.00	11.70	6	17,207	0.03%
2019/03/21	60	11.80	0	0.00	11.80	60	17,114	0.35%
2019/03/20	13.1	11.80	11	11.80	11.85	2.1	17,059	0.01%
2019/03/19	3	11.95	0	0.00	11.90	3	16,686	0.02%
2019/03/18	0.5	11.95	0	0.00	11.95	0.5	16,684	0.00%
2019/03/15	3	11.85	0	0.00	11.85	3	16,586	0.02%
2019/03/14	3	11.83	0	0.00	11.85	3	16,562	0.02%
2019/03/13	0	0.00	2	11.90	11.90	-2	16,603	-0.01%
2019/03/12	1	11.95	0	0.00	11.95	1	16,423	0.01%
2019/03/11	0	0.00	9	11.90	11.85	-9	16,506	-0.05%
2019/03/08	9	11.76	3	11.85	11.75	6	16,446	0.04%
2019/03/07	4.1	11.91	7	11.95	11.85	-2.9	16,474	-0.02%
2019/03/06	13.1	11.67	1	11.80	11.75	12.1	15,875	0.08%
2019/03/04	0	0.00	3	11.35	11.35	-3	15,342	-0.02%
2019/02/27	5	11.35	15	11.35	11.35	-10	15,300	-0.07%
2019/02/26	4	11.41	2	11.45	11.40	2	15,099	0.01%
2019/02/25	3	11.45	0	0.00	11.45	3	14,936	0.02%
2019/02/22	7	11.26	0	0.00	11.30	7	14,282	0.05%
2019/02/21	10	11.25	2	11.25	11.25	8	14,074	0.06%
2019/02/20	2	11.25	10	11.25	11.30	-8	14,015	-0.06%
2019/02/19	0	0.00	6	11.25	11.25	-6	13,912	-0.04%
2019/02/18	10	11.25	1	11.30	11.25	9	14,073	0.06%
2019/02/15	0	0.00	6	11.20	11.20	-6	14,233	-0.04%
2019/02/14	2	11.25	0	0.00	11.25	2	14,319	0.01%
2019/02/13	6	11.08	0	0.00	11.05	6	13,880	0.04%
2019/02/12	2	11.10	0	0.00	11.10	2	13,905	0.01%
2019/02/11	8.5	11.12	0	0.00	11.10	8.5	14,328	0.06%
2019/01/30	32	11.05	0	0.00	11.05	32	14,660	0.22%
2019/01/29	10	10.98	1	11.00	11.00	9	14,581	0.06%
2019/01/28	13	11.02	0	0.00	11.00	13	14,562	0.09%
2019/01/24	2	10.85	3	10.85	10.85	-1	14,444	-0.01%
2019/01/23	0	0.00	10	10.85	10.80	-10	14,890	-0.07%
2019/01/22	7	10.81	0	0.00	10.80	7	15,011	0.05%
2019/01/21	3	10.85	0	0.00	10.90	3	15,035	0.02%
2019/01/18	0	0.00	0.1	10.85	10.85	-0.1	15,408	0.00%
2019/01/17	0	0.00	0.8	10.85	10.85	-0.8	15,881	-0.01%
2019/01/16	2	10.80	0	0.00	10.80	2	16,606	0.01%
2019/01/15	0	0.00	4	10.85	10.80	-4	16,783	-0.02%
2019/01/14	2	10.75	17	10.75	10.75	-15	16,649	-0.09%
2019/01/11	4	10.74	12	10.75	10.75	-8	16,931	-0.05%
2019/01/09	0	0.00	2	10.75	10.75	-2	17,784	-0.01%
2019/01/07	0	0.00	6.2	10.58	10.60	-6.2	18,151	-0.03%
2019/01/04	0	0.00	7	10.34	10.35	-7	18,539	-0.04%
2019/01/02	3	10.33	0	0.00	10.30	3	20,286	0.01%
2018/12/28	0.5	10.35	0	0.00	10.35	0.5	20,558	0.00%
2018/12/27	2	10.35	0	0.00	10.40	2	21,070	0.01%
2018/12/25	4	10.25	14	10.25	10.25	-10	21,515	-0.05%
2018/12/24	6	10.35	1	10.40	10.40	5	21,777	0.02%
2018/12/22	4	10.25	1	10.30	10.30	3	22,284	0.01%
2018/12/21	0.5	10.25	0.8	10.25	10.25	-0.3	22,630	0.00%
2018/12/20	6	10.35	0	0.00	10.30	6	22,520	0.03%
2018/12/19	1.5	10.37	0	0.00	10.40	1.5	23,005	0.01%
2018/12/18	2	10.45	5	10.45	10.40	-3	23,139	-0.01%
2018/12/17	0.3	10.65	0	0.00	10.60	0.3	23,086	0.00%
2018/12/14	4.5	10.69	0	0.00	10.65	4.5	23,098	0.02%
2018/12/12	1	10.70	19	10.75	10.70	-18	23,488	-0.08%
2018/12/06	0.1	10.60	0.3	10.60	10.60	-0.2	24,943	0.00%
2018/12/03	1	10.65	5	10.65	10.65	-4	25,925	-0.02%
2018/11/30	0	0.00	1	10.60	10.55	-1	27,469	0.00%
2018/11/29	0.3	10.60	0	0.00	10.55	0.3	28,788	0.00%
2018/11/28	1	10.60	0	0.00	10.65	1	29,189	0.00%
2018/11/26	4	10.50	0	0.00	10.50	4	30,269	0.01%
2018/11/22	5	10.55	0	0.00	10.50	5	30,852	0.02%
2018/11/21	1	10.50	0	0.00	10.60	1	31,289	0.00%
2018/11/16	0	0.00	0	10.70	10.70	0	32,595	0.00%
2018/11/15	0	0.00	17	10.69	10.75	-17	33,629	-0.05%
2018/11/13	10	10.50	2	10.60	10.60	8	34,279	0.02%
2018/11/08	1	10.65	1	10.60	10.65	0	34,590	0.00%
2018/11/07	15	10.45	12	10.35	10.50	3	34,389	0.01%
2018/11/06	10	10.25	0	0.00	10.25	10	34,703	0.03%
2018/11/02	100	10.20	12	10.20	10.25	88	35,425	0.25%
2018/11/01	0	0.00	10	10.20	10.20	-10	35,496	-0.03%
2018/10/31	11	10.15	1	10.10	10.20	10	35,768	0.03%
2018/10/30	1	10.00	0	0.00	10.10	1	35,458	0.00%
2018/10/29	11	10.05	1	10.05	10.05	10	35,505	0.03%
2018/10/26	15	9.91	0	0.00	10.05	15	35,975	0.04%
2018/10/25	6.6	9.93	6	9.91	9.99	0.6	35,847	0.00%
2018/10/24	3	10.12	2	10.10	10.05	1	36,192	0.00%
2018/10/23	15	10.43	0	0.00	10.30	15	35,953	0.04%
2018/10/22	0	0.00	1	10.55	10.55	-1	36,000	0.00%
2018/10/19	0	0.00	8	10.27	10.45	-8	36,142	-0.02%
2018/10/18	3	10.38	0	0.00	10.40	3	36,238	0.01%
2018/10/17	8	10.53	0	0.00	10.50	8	36,104	0.02%
2018/10/15	2	10.70	0	0.00	10.65	2	35,864	0.01%
2018/10/12	0.1	10.75	0	0.00	10.70	0.1	35,651	0.00%
2018/10/11	21	10.70	10	10.67	10.45	11	35,340	0.03%
2018/10/09	0	0.00	4	11.05	11.10	-4	34,044	-0.01%
2018/10/08	5	10.90	1	10.90	10.95	4	33,828	0.01%
2018/10/05	9	10.85	17	10.94	10.85	-8	33,762	-0.02%
2018/10/04	3	11.13	2	11.15	11.05	1	33,559	0.00%
2018/10/02	0	0.00	10	11.25	11.25	-10	33,764	-0.03%
2018/10/01	0	0.00	3	11.25	11.25	-3	34,232	-0.01%
2018/09/28	4	11.00	14	11.09	11.10	-10	34,062	-0.03%
2018/09/27	6	11.05	0	0.00	11.05	6	34,050	0.02%
2018/09/25	12	10.87	2	10.95	11.00	10	34,015	0.03%
2018/09/21	27.2	10.92	0	0.00	10.85	27.2	34,225	0.08%
2018/09/20	0.1	10.95	3	10.95	10.95	-2.9	34,227	-0.01%
2018/09/19	0	0.00	2	10.95	10.95	-2	34,239	-0.01%
2018/09/18	0.1	10.85	0	0.00	10.85	0.1	34,135	0.00%
2018/09/17	7	10.89	0	0.00	10.90	7	33,966	0.02%
2018/09/14	5.1	11.03	0	0.00	11.00	5.1	33,661	0.02%
2018/09/13	10	10.85	1	10.85	10.95	9	33,336	0.03%
2018/09/12	0	0.00	0.2	10.75	10.70	-0.2	32,950	0.00%
2018/09/11	1	10.60	11	10.50	10.55	-10	32,807	-0.03%
2018/09/10	6	10.57	20	10.50	10.55	-14	32,732	-0.04%
2018/09/07	3	10.72	2	10.65	10.65	1	32,650	0.00%
2018/09/06	22	10.51	5	10.55	10.55	17	32,230	0.05%
2018/09/05	6.2	11.14	14	11.15	11.10	-7.8	30,621	-0.03%
2018/09/04	5	11.15	12	11.20	11.20	-7	29,357	-0.02%
2018/09/03	10	11.20	5	11.20	11.20	5	29,023	0.02%
2018/08/31	0	0.00	10	11.15	11.10	-10	28,851	-0.03%
2018/08/30	5.2	11.16	15.3	11.12	11.10	-10.1	28,746	-0.04%
2018/08/29	6.2	11.20	0	0.00	11.20	6.2	28,626	0.02%
2018/08/28	9	11.21	0	0.00	11.20	9	28,523	0.03%
2018/08/27	2.1	11.25	7	11.25	11.25	-4.9	28,033	-0.02%
2018/08/24	3	10.95	0	0.00	11.05	3	27,687	0.01%
2018/08/23	24	10.99	0	0.00	11.00	24	28,050	0.09%
2018/08/22	9	11.02	0	0.00	11.00	9	27,843	0.03%
2018/08/21	4.5	10.71	0	0.00	10.80	4.5	26,787	0.02%
2018/08/20	7	10.51	0	0.00	10.55	7	26,148	0.03%
2018/08/17	20	10.40	19	10.42	10.40	1	25,796	0.00%
2018/08/16	4.1	10.28	0	0.00	10.35	4.1	25,640	0.02%
2018/08/15	4	10.35	0	0.00	10.35	4	25,556	0.02%
2018/08/14	7	10.37	0	0.00	10.45	7	25,459	0.03%
2018/08/13	50	10.47	15	10.47	10.40	35	25,417	0.14%
2018/08/10	8	10.48	2	10.48	10.45	6	24,773	0.02%
2018/08/09	0	0.00	10	10.25	10.25	-10	24,163	-0.04%
2018/08/08	5	10.22	0	0.00	10.25	5	24,152	0.02%
2018/08/07	11	10.25	5	10.25	10.20	6	24,203	0.02%
2018/08/06	1	10.10	11	10.15	10.15	-10	24,187	-0.04%
2018/08/03	2	10.00	0	0.00	10.05	2	24,349	0.01%
2018/08/02	29	9.98	6	9.99	9.98	23	24,515	0.09%
2018/08/01	2	10.10	0.2	10.10	10.10	1.8	24,181	0.01%
2018/07/31	1	10.00	0	0.00	10.10	1	24,097	0.00%
2018/07/30	2	9.96	2	9.89	9.97	0	23,304	0.00%
2018/07/26	0	0.00	7	9.75	9.76	-7	22,896	-0.03%
2018/07/25	2	9.74	1	9.74	9.72	1	22,881	0.00%
2018/07/23	0	0.00	1	9.62	9.62	-1	22,788	0.00%
2018/07/20	4	9.58	0	0.00	9.58	4	22,650	0.02%
2018/07/19	4	9.57	0	0.00	9.57	4	22,668	0.02%
2018/07/18	1	9.58	0	0.00	9.61	1	22,716	0.00%
2018/07/17	0	0.00	5	9.57	9.57	-5	22,769	-0.02%
2018/07/16	4	9.60	0	0.00	9.60	4	22,807	0.02%
2018/07/13	0	0.00	1	9.60	9.63	-1	22,731	0.00%
2018/07/12	1	9.42	12	9.53	9.57	-11	22,632	-0.05%
2018/07/11	8	9.46	1	9.44	9.46	7	22,515	0.03%
2018/07/09	0.3	9.30	0	0.00	9.30	0.3	22,191	0.00%
2018/07/06	27	9.22	0	0.00	9.21	27	21,646	0.12%
2018/07/05	25.1	9.30	2	9.32	9.29	23.1	21,957	0.11%
2018/07/04	2	9.36	0	0.00	9.38	2	22,200	0.01%
2018/07/03	1	9.38	2	9.38	9.38	-1	22,338	0.00%
2018/07/02	2	9.48	0	0.00	9.49	2	22,035	0.01%
2018/06/29	13	9.33	2	9.40	9.41	11	21,560	0.05%
2018/06/28	2	9.38	0	0.00	9.41	2	21,285	0.01%
2018/06/27	0.1	9.40	0	0.00	9.40	0.1	21,352	0.00%
2018/06/26	5	9.45	0	0.00	9.46	5	21,376	0.02%
2018/06/22	6	9.46	0	0.00	9.47	6	21,444	0.03%
2018/06/21	0.2	9.55	0	0.00	9.53	0.2	21,465	0.00%
2018/06/20	4	9.57	0	0.00	9.58	4	21,763	0.02%
2018/06/19	3	9.57	0	0.00	9.56	3	22,657	0.01%
2018/06/14	21.3	9.62	0	0.00	9.61	21.3	22,225	0.10%
2018/06/13	12	9.71	2	9.71	9.71	10	22,044	0.05%
2018/06/12	1	9.82	0	0.00	9.76	1	22,203	0.00%
2018/06/11	48	9.78	3	9.80	9.82	45	21,931	0.21%
2018/06/08	8	9.67	0	0.00	9.69	8	21,642	0.04%
2018/06/07	1	9.56	3	9.58	9.74	-2	21,194	-0.01%
2018/06/06	0	0.00	3	9.40	9.44	-3	20,754	-0.01%
2018/05/29	0	0.00	0.2	9.31	9.33	-0.2	18,721	0.00%
2018/05/28	10	9.33	0	0.00	9.33	10	18,757	0.05%
2018/05/25	2	9.30	0	0.00	9.30	2	18,877	0.01%
2018/05/24	2	9.30	0	0.00	9.30	2	18,946	0.01%
2018/05/23	2	9.25	12	9.25	9.25	-10	19,274	-0.05%
2018/05/22	2	9.29	13	9.31	9.27	-11	19,354	-0.06%
2018/05/21	8	9.32	0	0.00	9.32	8	19,297	0.04%
2018/05/18	3	9.29	0	0.00	9.32	3	19,112	0.02%
2018/05/17	0	0.00	2	9.30	9.30	-2	19,223	-0.01%
2018/05/16	1	9.26	0	0.00	9.26	1	19,189	0.01%
2018/05/11	0	0.00	6	9.19	9.23	-6	19,390	-0.03%
2018/05/09	2	9.07	0	0.00	9.05	2	18,673	0.01%
2018/05/07	5	9.00	0	0.00	9.04	5	18,757	0.03%
2018/05/04	10	9.00	0	0.00	9.00	10	18,723	0.05%
2018/04/30	7	9.10	9	9.08	9.12	-2	18,541	-0.01%
2018/04/26	2	8.88	0	0.00	8.87	2	18,176	0.01%
2018/04/24	1	8.93	0	0.00	8.92	1	18,177	0.01%
2018/04/23	10	8.90	6	8.92	8.93	4	18,153	0.02%
2018/04/20	5	8.85	0	0.00	8.88	5	17,996	0.03%
2018/04/19	2	8.85	0	0.00	8.85	2	18,314	0.01%
2018/04/18	0	0.00	28	8.82	8.82	-28	18,518	-0.15%
2018/04/16	2	8.86	1	8.86	8.87	1	18,549	0.01%
2018/04/13	1	8.86	0	0.00	8.87	1	18,467	0.01%
2018/04/12	2	8.87	0	0.00	8.89	2	18,466	0.01%
2018/04/11	7	8.92	0	0.00	8.90	7	18,271	0.04%
2018/04/10	10	8.79	0	0.00	8.84	10	17,584	0.06%
2018/04/03	5	8.69	0	0.00	8.71	5	16,589	0.03%
2018/03/31	2	8.72	3	8.73	8.72	-1	16,314	-0.01%
2018/03/28	6	8.69	0	0.00	8.69	6	15,649	0.04%
2018/03/27	1	8.72	0	0.00	8.72	1	15,439	0.01%
2018/03/26	1	8.70	0	0.00	8.70	1	15,193	0.01%
2018/03/23	9	8.73	1	8.73	8.73	8	14,992	0.05%
2018/03/22	17	8.78	0	0.00	8.78	17	14,498	0.12%
2018/03/21	0.8	8.63	0	0.00	8.63	0.8	13,372	0.01%
2018/03/14	1	8.65	0	0.00	8.66	1	12,718	0.01%
2018/03/12	0	8.65	0	0.00	8.69	0	12,574	0.00%
2018/03/06	0.2	8.58	0	0.00	8.59	0.2	12,612	0.00%
2018/02/27	0	8.64	0.4	8.64	8.64	-0.4	12,664	0.00%
2018/02/22	0	0.00	4	8.69	8.70	-4	12,152	-0.03%
2018/02/07	1	8.48	0	0.00	8.40	1	11,232	0.01%
2018/02/06	0	0.00	1	8.40	8.36	-1	11,065	-0.01%
2018/01/25	0	0.00	6	8.81	8.78	-6	9,776	-0.06%
2018/01/24	0	0.00	6	8.77	8.77	-6	9,600	-0.06%
2018/01/23	3	8.83	0	0.00	8.80	3	9,296	0.03%
2018/01/22	0	0.00	4	8.83	8.86	-4	9,163	-0.04%
2018/01/15	2	8.76	0	0.00	8.74	2	8,494	0.02%
2018/01/11	0	0.00	0.6	8.53	8.54	-0.6	7,682	-0.01%
2018/01/10	2	8.49	0	0.00	8.53	2	7,633	0.03%
2018/01/09	0	0.00	10	8.49	8.49	-10	7,385	-0.14%
2018/01/05	0	0.00	1	8.43	8.44	-1	7,331	-0.01%
2018/01/04	0	0.00	1	8.41	8.41	-1	7,277	-0.01%