益航 (2601)-永豐金-桃盛券商分點個股進出

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

益航

(2601)

可現股當沖

股價
7.81
漲跌
▲0.05
漲幅
+0.64%
成交量
1,313張
產業
上市貿易百貨類股▼0.64%
523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

益航 (2601)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/11/21	0	0.00	1	7.80	7.81	-1	4,686	-0.02%
2024/11/20	0	0.00	1	7.85	7.76	-1	4,674	-0.02%
2024/11/15	0	0.00	1	7.88	7.77	-1	4,633	-0.02%
2024/11/14	2	7.81	0	0.00	7.73	2	4,619	0.04%
2024/11/12	0	0.00	8	7.98	8.00	-8	4,563	-0.18%
2024/11/08	10	7.94	0	0.00	7.92	10	4,497	0.22%
2024/11/07	12	7.96	0	0.00	8.03	12	4,470	0.27%
2024/11/06	2	8.03	0	0.00	8.03	2	4,451	0.04%
2024/11/05	0	0.00	5	8.18	8.11	-5	4,449	-0.11%
2024/10/30	3	8.01	0	0.00	7.81	3	4,485	0.07%
2024/10/29	2	7.95	0	0.00	7.89	2	4,474	0.04%
2024/10/24	7	8.06	7	8.10	8.00	0	4,391	0.00%
2024/10/23	2	8.32	2	8.30	8.26	0	4,337	0.00%
2024/10/21	0	0.00	1	8.04	8.03	-1	4,233	-0.02%
2024/10/18	2	7.87	0	0.00	7.89	2	4,238	0.05%
2024/10/17	0	0.00	2	8.00	7.95	-2	4,157	-0.05%
2024/10/16	10	8.04	28	7.97	8.02	-18	4,092	-0.44%
2024/10/15	5	8.03	4	7.96	7.96	1	4,055	0.02%
2024/10/14	0	0.00	20	8.16	8.14	-20	3,960	-0.51%
2024/10/11	32	8.19	4	8.16	8.18	28	3,921	0.71%
2024/10/09	126	8.64	24	8.50	8.46	102	3,780	2.70%	大買/鉅額交易
2024/10/08	220	9.34	50	9.47	9.24	170	3,375	5.04%	大買/鉅額交易
2024/10/07	5	8.53	22	8.47	8.65	-17	2,228	-0.76%
2024/10/04	5	7.98	8	8.12	8.25	-3	1,918	-0.16%
2024/09/30	0	8.08	3	8.15	8.06	-3	1,783	-0.17%
2024/09/26	2	7.52	2	7.40	7.37	0	1,652	0.00%
2024/09/24	3	7.39	0	0.00	7.39	3	1,629	0.18%
2024/09/23	0	7.26	1	7.32	7.32	-1	1,628	-0.06%
2024/09/09	1	7.05	0	0.00	7.06	1	1,795	0.06%
2024/09/04	1	7.01	0	0.00	7.01	1	1,908	0.05%
2024/09/03	0	0.00	4	7.22	7.25	-4	1,928	-0.21%
2024/08/23	0	0.00	1	7.20	7.24	-1	2,273	-0.04%
2024/08/06	1	7.09	0	0.00	7.06	1	3,096	0.03%
2024/08/01	2	7.78	2	7.84	7.85	0	3,149	0.00%
2024/07/23	0	0.00	1	7.83	7.89	-1	3,187	-0.03%
2024/07/22	1	7.66	0	0.00	7.77	1	3,204	0.03%
2024/07/19	1	7.89	0	0.00	7.89	1	3,165	0.03%
2024/07/17	0	0.00	1	8.09	8.05	-1	3,101	-0.03%
2024/07/16	1	8.03	0	0.00	8.02	1	3,128	0.03%
2024/07/12	1	8.10	0	0.00	8.09	1	3,143	0.03%
2024/07/11	1	8.06	1	8.05	8.04	0	3,143	0.00%
2024/07/09	1	8.03	0	0.00	8.08	1	3,165	0.03%
2024/07/08	1	8.16	3	8.15	8.13	-2	3,149	-0.06%
2024/07/05	0	0.00	2	8.33	8.30	-2	3,129	-0.06%
2024/07/03	0	0.00	5	8.25	8.29	-5	3,100	-0.16%
2024/06/27	2	7.91	2	7.97	7.95	0	3,045	0.00%
2024/06/21	0	0.00	20	8.11	8.11	-20	3,004	-0.67%
2024/06/20	2	8.03	0	0.00	8.08	2	2,978	0.07%
2024/06/19	0	0.00	50	8.00	8.01	-50	2,965	-1.69%
2024/06/17	0	0.00	20	8.05	8.05	-20	2,943	-0.68%
2024/06/13	20	8.09	0	0.00	8.06	20	2,973	0.67%
2024/06/12	1	8.05	0	0.00	8.05	1	2,988	0.03%
2024/06/11	12	8.28	0	0.00	8.20	12	2,965	0.40%
2024/06/07	3	8.41	3	8.49	8.51	0	2,918	0.00%
2024/06/06	3	8.45	0	0.00	8.43	3	2,892	0.10%
2024/06/04	2	8.41	2	8.47	8.38	0	2,828	0.00%
2024/06/03	2	8.38	2	8.48	8.49	0	2,844	0.00%
2024/05/30	3	8.44	3	8.57	8.45	0	2,795	0.00%
2024/05/29	105	8.67	3	8.67	8.57	102	2,771	3.68%	大買/鉅額交易
2024/05/28	0	0.00	13	8.67	8.46	-13	2,619	-0.50%
2024/05/27	0	0.00	1	8.23	8.31	-1	2,517	-0.04%
2024/05/23	1	8.05	0	0.00	8.04	1	2,468	0.04%
2024/05/16	0	0.00	1	8.25	8.30	-1	2,429	-0.04%
2024/05/14	0	0.00	1	8.24	8.21	-1	2,351	-0.04%
2024/05/13	18	8.36	19	8.44	8.34	-1	2,273	-0.04%
2024/05/10	13	8.18	12	8.22	8.20	1	2,084	0.05%
2024/04/17	1	7.51	0	0.00	7.47	1	1,664	0.06%
2024/04/01	0	0.00	1	7.86	7.84	-1	1,778	-0.06%
2024/03/29	1	7.84	0	0.00	7.84	1	1,783	0.06%
2024/03/28	0	0.00	3	7.93	7.88	-3	1,823	-0.16%
2024/03/27	0	0.00	3	7.89	7.90	-3	1,859	-0.16%
2024/03/21	2	7.86	1	7.89	7.91	1	2,027	0.05%
2024/03/19	4	7.95	0	0.00	7.94	4	2,085	0.19%
2024/03/18	0	0.00	27	7.83	7.81	-27	2,103	-1.28%
2024/03/11	0	0.00	7	8.13	8.12	-7	2,327	-0.30%
2024/03/06	0	0.00	9	8.24	8.21	-9	3,579	-0.25%
2024/02/29	0	0.00	1	8.38	8.36	-1	3,693	-0.03%
2024/02/27	0	0.00	1	8.42	8.26	-1	3,674	-0.03%
2024/02/22	0	0.00	2	8.55	8.54	-2	3,636	-0.06%
2024/02/21	50	8.67	95	8.59	8.56	-45	3,625	-1.24%
2024/02/20	0	0.00	1	8.53	8.52	-1	3,606	-0.03%
2024/02/16	0	0.00	6	8.30	8.31	-6	3,592	-0.17%
2024/02/15	5	8.19	0	0.00	8.28	5	3,604	0.14%
2024/02/05	5	8.27	2	8.25	8.25	3	3,597	0.08%
2024/02/02	0	0.00	1	8.31	8.31	-1	3,591	-0.03%
2024/01/31	5	8.31	2	8.31	8.29	3	3,584	0.08%
2024/01/30	5	8.38	0	0.00	8.35	5	3,576	0.14%
2024/01/25	16	8.37	0	0.00	8.36	16	3,574	0.45%
2024/01/24	10	8.41	0	0.00	8.39	10	3,572	0.28%
2024/01/19	0	0.00	3	8.32	8.35	-3	3,555	-0.08%
2024/01/17	1	8.30	0	0.00	8.22	1	3,544	0.03%
2023/12/27	1	8.94	0	0.00	8.91	1	3,240	0.03%
2023/12/19	0	8.99	0	0.00	8.99	0	3,068	0.00%
2023/12/15	1	8.91	1	8.92	8.88	0	3,013	0.00%
2023/12/14	4.2	8.91	19	8.86	8.79	-14.8	3,000	-0.49%
2023/12/13	0	0.00	6	9.03	8.96	-6	2,994	-0.20%
2023/12/12	2	9.03	4	9.03	8.97	-2	3,103	-0.06%
2023/12/08	1	8.98	0	0.00	9.01	1	3,060	0.03%
2023/12/07	17	8.96	0	0.00	8.95	17	3,022	0.56%
2023/12/06	2	9.05	0	0.00	9.16	2	2,952	0.07%
2023/12/05	25	9.74	105	9.34	9.23	-80	2,839	-2.82%	大賣/
2023/12/04	47	9.24	25	9.38	9.55	22	2,129	1.03%
2023/12/01	0	0.00	1	8.57	8.69	-1	1,661	-0.06%
2023/11/29	5	8.45	0	0.00	8.42	5	1,540	0.32%
2023/11/28	0	0.00	1	8.59	8.52	-1	1,520	-0.07%
2023/11/17	5	8.17	0	0.00	8.17	5	1,438	0.35%
2023/11/14	0.7	8.08	0	0.00	8.02	0.7	1,619	0.04%
2023/11/08	0	0.00	60	8.14	8.14	-60	1,642	-3.65%
2023/10/31	0	0.00	5	8.14	8.08	-5	1,708	-0.29%
2023/10/30	0	0.00	1	8.18	8.15	-1	1,718	-0.06%
2023/10/27	1	8.12	0	0.00	8.13	1	1,718	0.06%
2023/10/20	0	0.00	1	8.21	8.18	-1	1,809	-0.06%
2023/10/17	11	8.22	0	0.00	8.18	11	1,845	0.60%
2023/10/12	0.1	8.30	0	0.00	8.30	0.1	1,879	0.01%
2023/10/11	5	8.37	0	0.00	8.30	5	1,879	0.27%
2023/10/06	1	8.46	0	0.00	8.42	1	1,901	0.05%
2023/10/05	0	0.00	10	8.30	8.30	-10	1,924	-0.52%
2023/09/27	1	8.50	1	8.58	8.42	0	2,010	0.00%
2023/09/22	10	8.55	0	0.00	8.47	10	2,088	0.48%
2023/09/21	20.2	8.67	0	0.00	8.56	20.2	2,091	0.97%
2023/09/20	1.3	8.71	1	8.83	8.68	0.3	2,089	0.01%
2023/09/19	1	8.66	5	8.63	8.61	-4	2,087	-0.19%
2023/09/18	0	0.00	10	8.78	8.70	-10	2,112	-0.47%
2023/09/15	3	8.70	7	8.81	8.79	-4	2,090	-0.19%
2023/09/14	1	8.42	0	0.00	8.40	1	1,955	0.05%
2023/08/29	0	0.00	6	8.45	8.42	-6	2,177	-0.28%
2023/08/24	0	0.00	1	8.56	8.55	-1	2,192	-0.05%
2023/08/23	2	8.91	2	8.73	8.73	0	2,180	0.00%
2023/08/22	2	8.73	11	8.75	8.77	-9	2,190	-0.41%
2023/08/21	12	8.78	0	0.00	8.76	12	2,200	0.55%
2023/08/18	3	8.78	2	8.77	8.77	1	2,163	0.05%
2023/08/17	0	0.00	6	8.35	8.36	-6	2,034	-0.29%
2023/08/16	0	0.00	2	8.20	8.28	-2	2,050	-0.10%
2023/08/10	2	8.55	2	8.55	8.52	0	2,102	0.00%
2023/08/02	0	0.00	4	8.60	8.60	-4	2,189	-0.18%
2023/07/24	1	8.63	0	0.00	8.50	1	2,192	0.05%
2023/07/21	0	0.00	10	8.69	8.63	-10	2,188	-0.46%
2023/07/14	20	8.62	0	0.00	8.64	20	2,380	0.84%
2023/07/10	1	8.75	0	0.00	8.74	1	2,649	0.04%
2023/07/05	0	0.00	2	9.02	8.96	-2	2,615	-0.08%
2023/06/21	0	0.00	1	9.09	9.09	-1	2,573	-0.04%
2023/06/19	0	0.00	2	9.14	9.16	-2	2,593	-0.08%
2023/06/15	0	0.00	6	9.20	9.09	-6	2,603	-0.23%
2023/06/09	1	9.18	2	9.25	9.16	-1	2,667	-0.04%
2023/06/05	1	9.01	19	9.03	9.06	-18	2,889	-0.62%
2023/06/02	0	0.00	1	8.98	8.96	-1	2,941	-0.03%
2023/06/01	30	8.99	0	0.00	8.95	30	3,076	0.98%
2023/05/31	2	9.02	0	0.00	8.99	2	3,263	0.06%
2023/05/24	0	0.00	4	9.18	9.19	-4	5,012	-0.08%
2023/05/23	0	0.00	3	9.14	9.13	-3	5,022	-0.06%
2023/05/12	1	8.81	1	8.81	8.88	0	4,968	0.00%
2023/05/11	13.3	8.86	3	8.89	8.84	10.3	4,960	0.21%
2023/05/09	2	8.97	1	9.07	8.91	1	4,916	0.02%
2023/05/08	1	9.06	1	9.09	9.02	0	4,892	0.00%
2023/04/24	0	0.00	2	9.15	9.21	-2	4,830	-0.04%
2023/04/21	26	9.20	31	9.16	9.13	-5	4,822	-0.10%
2023/04/20	5	9.33	0	0.00	9.32	5	4,773	0.10%
2023/04/19	4	9.52	7	9.61	9.42	-3	4,725	-0.06%
2023/04/18	0	0.00	6.5	9.79	9.69	-6.5	4,613	-0.14%
2023/04/17	3	9.50	0	0.00	9.43	3	4,412	0.07%
2023/04/14	0	0.00	4	9.15	9.16	-4	4,318	-0.09%
2023/04/10	1	9.07	0	0.00	9.06	1	4,306	0.02%
2023/04/07	6	9.15	0	0.00	9.15	6	4,308	0.14%
2023/03/31	2	9.12	0	0.00	9.14	2	4,289	0.05%
2023/03/29	2	9.00	30	8.99	9.00	-28	4,379	-0.64%
2023/03/27	0	0.00	17	9.09	9.10	-17	4,415	-0.39%
2023/03/24	2.5	9.10	0	0.00	9.09	2.5	4,477	0.06%
2023/03/23	5	9.08	2	9.09	9.10	3	4,473	0.07%
2023/03/15	10	9.52	0	0.00	9.34	10	4,390	0.23%
2023/03/13	6	9.64	4	9.60	9.55	2	4,334	0.05%
2023/03/10	3	9.99	3	10.01	9.90	0	4,266	0.00%
2023/03/09	1.2	10.28	1	10.35	10.05	0.2	4,210	0.00%
2023/03/08	7	10.14	0	0.00	10.15	7	4,160	0.17%
2023/03/07	37	10.35	0	0.00	10.30	37	4,100	0.90%
2023/03/06	3	10.25	0	0.00	10.35	3	4,026	0.07%
2023/03/03	15	10.30	55	10.39	10.30	-40	3,898	-1.03%
2023/03/02	14	10.53	20	10.45	10.60	-6	3,710	-0.16%
2023/03/01	67	10.52	65	10.34	10.45	2	3,310	0.06%
2023/02/24	53	9.78	21	9.74	10.00	32	2,637	1.21%
2023/02/23	1	9.14	0	0.00	9.10	1	2,122	0.05%
2023/02/21	20	8.59	0	0.00	8.65	20	1,904	1.05%
2023/02/20	0	0.00	2	8.54	8.52	-2	1,896	-0.11%
2023/02/16	0	0.00	2	8.40	8.37	-2	1,898	-0.11%
2023/02/03	2	8.69	2	8.72	8.68	0	1,949	0.00%
2023/02/01	0	0.00	1	8.68	8.64	-1	1,921	-0.05%
2023/01/30	2	8.47	0	0.00	8.46	2	1,916	0.10%
2023/01/10	1	8.65	0	0.00	8.63	1	1,936	0.05%
2023/01/05	2	8.61	2	8.63	8.62	0	2,025	0.00%
2022/12/28	1	8.91	0	0.00	8.80	1	2,040	0.05%
2022/12/27	9	8.88	9	8.95	8.91	0	2,058	0.00%
2022/12/22	0	0.00	0	9.18	9.08	0	2,100	0.00%
2022/12/20	0	0.00	3	8.94	8.80	-3	2,071	-0.14%
2022/12/19	3	8.81	0	0.00	8.80	3	2,106	0.14%
2022/12/16	1	9.08	0	0.00	9.06	1	2,090	0.05%
2022/12/14	0	0.00	0.1	8.95	8.94	-0.1	2,057	0.00%
2022/12/06	0	0.00	15	9.00	8.91	-15	2,076	-0.72%
2022/12/02	0.1	8.86	0	0.00	8.79	0.1	2,049	0.00%
2022/12/01	0	0.00	10	8.98	9.00	-10	2,045	-0.49%
2022/11/30	0	0.00	10	8.67	8.66	-10	1,991	-0.50%
2022/11/25	0	0.00	0	8.40	8.37	0	2,013	0.00%
2022/11/21	0	0.00	20	8.17	8.13	-20	2,266	-0.88%
2022/11/14	0	0.00	40	8.43	8.44	-40	2,357	-1.70%
2022/11/11	0	8.39	0	0.00	8.35	0	2,351	0.00%
2022/11/07	0	0.00	30	8.25	8.25	-30	2,335	-1.28%
2022/10/17	2	7.91	0	0.00	8.09	2	2,596	0.08%
2022/10/05	0	0.00	11	8.65	8.65	-11	2,847	-0.39%
2022/10/04	0	0.00	1	8.46	8.63	-1	2,889	-0.03%
2022/10/03	0	0.00	1	8.41	8.42	-1	2,868	-0.03%
2022/09/28	3	8.53	4	8.08	8.08	-1	2,889	-0.03%
2022/09/26	3	8.74	3	8.69	8.69	0	2,938	0.00%
2022/09/22	1	9.08	0	0.00	9.08	1	3,001	0.03%
2022/09/20	0	0.00	1	9.10	9.09	-1	3,024	-0.03%
2022/09/15	3	9.36	0	0.00	9.44	3	3,282	0.09%
2022/09/06	2	9.38	2	9.15	9.15	0	3,633	0.00%
2022/09/02	1	9.40	0	0.00	9.33	1	3,684	0.03%
2022/09/01	2	9.55	2	9.53	9.53	0	3,650	0.00%
2022/08/31	2	9.53	2	9.64	9.64	0	3,662	0.00%
2022/08/29	2	9.77	7	9.69	9.67	-5	3,649	-0.14%
2022/08/26	1	10.15	2	9.69	10.10	-1	3,617	-0.03%
2022/08/25	1	9.75	0	0.00	9.72	1	3,450	0.03%
2022/08/17	0	0.00	11	9.43	9.40	-11	3,509	-0.31%
2022/08/15	2	9.45	0	0.00	9.47	2	3,663	0.05%
2022/08/04	0	0.00	50	9.11	9.06	-50	3,834	-1.30%
2022/08/02	1	9.57	17	9.57	9.47	-16	3,888	-0.41%
2022/08/01	3	9.73	0	0.00	9.73	3	3,906	0.08%
2022/07/29	18	9.68	5	9.65	9.69	13	3,915	0.33%
2022/07/28	1	9.53	0	0.00	9.41	1	3,898	0.03%
2022/07/26	0	0.00	4	9.48	9.44	-4	4,074	-0.10%
2022/07/22	2	9.73	0	0.00	9.57	2	4,246	0.05%
2022/07/21	4	9.95	0	0.00	9.74	4	4,295	0.09%
2022/07/20	2	9.87	2	9.90	9.73	0	4,225	0.00%
2022/07/19	2	9.85	0	0.00	9.84	2	4,258	0.05%
2022/07/18	1	9.79	1	9.92	9.85	0	4,257	0.00%
2022/07/15	1	9.33	1	9.39	9.39	0	4,238	0.00%
2022/07/13	0	0.00	5	9.23	9.29	-5	4,650	-0.11%
2022/07/12	1	9.20	1	9.06	9.06	0	4,681	0.00%
2022/07/05	0	0.00	22	9.19	9.37	-22	4,757	-0.46%
2022/07/04	8	8.94	0	0.00	8.92	8	4,719	0.17%
2022/07/01	4	9.27	4	9.11	9.05	0	4,704	0.00%
2022/06/28	2	9.89	0	0.00	9.94	2	4,636	0.04%
2022/06/27	3	10.15	4	10.04	10.10	-1	4,611	-0.02%
2022/06/24	1	9.39	0	0.00	9.42	1	4,468	0.02%
2022/06/22	0	0.00	15	9.43	9.41	-15	4,471	-0.34%
2022/06/21	0	0.00	21	9.45	9.60	-21	4,459	-0.47%
2022/06/20	2	9.42	0	0.00	9.15	2	4,431	0.05%
2022/06/16	50	9.90	1	9.88	9.82	49	4,295	1.14%
2022/06/15	1	10.00	1	10.00	10.05	0	4,230	0.00%
2022/06/14	4	10.00	0	0.00	10.15	4	4,267	0.09%
2022/06/13	1	10.15	8	10.10	10.10	-7	4,294	-0.16%
2022/05/30	0	0.00	1	10.85	10.90	-1	5,137	-0.02%
2022/05/24	0	0.00	1	10.70	10.60	-1	5,385	-0.02%
2022/05/23	2	10.80	3	10.82	10.75	-1	5,522	-0.02%
2022/05/20	0	0.00	3	10.47	10.35	-3	5,475	-0.05%
2022/05/19	2	10.10	1	10.20	10.15	1	5,663	0.02%
2022/05/18	1	10.40	0	0.00	10.45	1	5,867	0.02%
2022/05/13	1	10.10	0	0.00	10.10	1	5,891	0.02%
2022/05/12	5	10.13	3	10.07	10.00	2	5,894	0.03%
2022/05/11	2	10.48	1	10.40	10.40	1	5,835	0.02%
2022/05/10	2	10.85	2	10.75	10.75	0	5,828	0.00%
2022/05/06	1	11.20	10	11.00	11.20	-9	5,924	-0.15%
2022/05/05	2	11.30	0	0.00	11.30	2	5,983	0.03%
2022/05/04	0	0.00	3	11.20	11.35	-3	5,971	-0.05%
2022/05/03	10	10.85	0	0.00	10.85	10	5,860	0.17%
2022/04/29	9	11.01	14	10.92	11.05	-5	5,929	-0.08%
2022/04/27	3	10.45	1	10.55	10.50	2	5,817	0.03%
2022/04/26	2	10.85	0.2	11.00	10.85	1.8	5,767	0.03%
2022/04/25	1	11.10	10	11.15	11.05	-9	5,747	-0.16%
2022/04/22	2	11.38	0	0.00	11.60	2	5,716	0.03%
2022/04/21	2	11.50	2	11.45	11.50	0	5,752	0.00%
2022/04/20	2.2	11.68	8	11.70	11.55	-5.8	5,716	-0.10%
2022/04/19	0	0.00	2	11.30	11.30	-2	5,475	-0.04%
2022/04/18	3	10.83	2	10.80	10.80	1	5,459	0.02%
2022/04/15	0	0.00	11	11.15	11.15	-11	5,469	-0.20%
2022/04/14	3	11.02	0	0.00	11.05	3	5,494	0.05%
2022/04/13	2	11.05	1	11.05	11.05	1	5,548	0.02%
2022/04/12	2	10.75	1	10.75	10.75	1	5,577	0.02%
2022/04/11	5	11.01	29	11.00	11.00	-24	5,562	-0.43%
2022/04/07	12	11.15	10	11.10	11.10	2	5,594	0.04%
2022/04/06	5	11.37	0	0.00	11.35	5	5,589	0.09%
2022/04/01	2	11.45	0	0.00	11.55	2	5,616	0.04%
2022/03/31	1	11.60	0	0.00	11.55	1	5,607	0.02%
2022/03/30	2	11.70	11	11.61	11.70	-9	5,640	-0.16%
2022/03/29	30	11.80	1	11.60	11.60	29	5,645	0.51%
2022/03/28	50	11.55	0	0.00	11.70	50	5,641	0.89%
2022/03/25	35	11.75	0	0.00	11.70	35	5,677	0.62%
2022/03/24	11	11.90	0	0.00	11.90	11	5,661	0.19%
2022/03/22	3	12.07	0	0.00	12.05	3	5,748	0.05%
2022/03/21	0	0.00	2	12.23	12.20	-2	5,786	-0.03%
2022/03/18	2	12.13	0	0.00	12.15	2	5,877	0.03%
2022/03/17	0	0.00	2	12.35	12.35	-2	5,911	-0.03%
2022/03/16	0	0.00	5	12.00	12.05	-5	5,904	-0.08%
2022/03/15	6	12.17	1	12.20	12.05	5	5,907	0.08%
2022/03/14	2	12.55	0	0.00	12.55	2	6,153	0.03%
2022/03/11	0	0.00	2	12.75	12.65	-2	6,243	-0.03%
2022/03/10	2	12.65	8	12.87	12.65	-6	6,365	-0.09%
2022/03/09	21	12.24	2	12.33	12.35	19	6,176	0.31%
2022/03/08	4	11.78	0	0.00	11.70	4	6,362	0.06%
2022/03/07	7	12.12	10	12.01	12.00	-3	6,347	-0.05%
2022/03/04	12	12.71	3	12.60	12.50	9	6,475	0.14%
2022/03/03	2	12.45	4	12.58	12.60	-2	6,494	-0.03%
2022/03/01	1	12.50	1	12.50	12.50	0	6,669	0.00%
2022/02/25	2	12.58	6	12.69	12.50	-4	6,738	-0.06%
2022/02/24	6	12.40	7	12.46	12.25	-1	6,638	-0.02%
2022/02/23	46	12.74	44	12.70	12.70	2	6,621	0.03%
2022/02/22	3	12.23	1	12.20	12.20	2	6,550	0.03%
2022/02/21	10	12.80	7	12.69	12.60	3	6,559	0.05%
2022/02/18	7	12.91	8	12.75	12.85	-1	6,463	-0.02%
2022/02/17	0	0.00	3	12.40	12.30	-3	6,438	-0.05%
2022/02/16	2	12.33	0	0.00	12.20	2	6,497	0.03%
2022/02/11	1	12.35	0	0.00	12.30	1	6,775	0.01%
2022/02/10	1	12.40	3	12.45	12.45	-2	6,926	-0.03%
2022/02/09	0	0.00	1	12.50	12.35	-1	7,067	-0.01%
2022/02/08	1	12.60	12	12.38	12.45	-11	7,074	-0.16%
2022/02/07	0	0.00	2	11.80	12.05	-2	7,097	-0.03%
2022/01/26	0	0.00	1	11.30	11.40	-1	7,355	-0.01%
2022/01/25	1	11.20	0	0.00	11.10	1	7,447	0.01%
2022/01/24	6	11.37	3	11.37	11.40	3	7,499	0.04%
2022/01/21	4	11.53	0	0.00	11.45	4	7,531	0.05%
2022/01/19	1	11.80	4	11.70	11.70	-3	7,560	-0.04%
2022/01/17	1	11.80	6	11.90	11.95	-5	7,722	-0.06%
2022/01/14	3	11.73	1	11.85	11.85	2	7,830	0.03%
2022/01/13	2	12.00	0	0.00	11.95	2	7,821	0.03%
2022/01/12	3	11.97	0	0.00	12.00	3	7,860	0.04%
2022/01/11	5	12.35	0	0.00	12.20	5	7,889	0.06%
2022/01/10	3	12.52	0	0.00	12.40	3	7,999	0.04%
2022/01/07	3	12.58	4	12.51	12.50	-1	8,056	-0.01%
2022/01/06	10	12.76	2	12.70	12.70	8	8,130	0.10%
2022/01/05	3	12.90	1	12.85	12.85	2	8,200	0.02%
2022/01/04	3	12.93	0	0.00	12.95	3	8,284	0.04%
2022/01/03	3	12.92	1	13.00	12.95	2	8,407	0.02%
2021/12/30	3	13.12	1	13.25	13.10	2	8,842	0.02%
2021/12/28	2	13.20	2	13.23	13.00	0	9,068	0.00%
2021/12/27	5	13.10	0	0.00	13.10	5	9,319	0.05%
2021/12/24	4	13.00	0	0.00	12.95	4	9,660	0.04%
2021/12/23	6	13.03	0	0.00	13.05	6	9,953	0.06%
2021/12/22	6	13.13	1	13.20	13.10	5	10,129	0.05%
2021/12/21	4	13.10	7	13.11	13.10	-3	10,191	-0.03%
2021/12/20	8	12.91	3	12.95	12.90	5	10,220	0.05%
2021/12/17	4	12.90	1	13.30	12.90	3	10,295	0.03%
2021/12/15	0	0.00	5	13.16	13.15	-5	10,418	-0.05%
2021/12/14	7	12.96	0	0.00	12.95	7	10,695	0.07%
2021/12/13	2	13.40	0	0.00	13.35	2	10,673	0.02%
2021/12/10	0	0.00	1	13.25	13.30	-1	10,731	-0.01%
2021/12/09	3	13.38	1	13.70	13.40	2	10,845	0.02%
2021/12/08	8	13.75	39	13.73	13.50	-31	10,945	-0.28%
2021/12/07	5	13.48	2	13.60	13.65	3	10,757	0.03%
2021/12/06	0	0.00	6	13.53	13.50	-6	10,699	-0.06%
2021/12/03	2	13.25	0	0.00	13.25	2	10,673	0.02%
2021/12/02	0	0.00	6	13.48	13.40	-6	10,857	-0.06%
2021/12/01	0	0.00	3	13.15	13.25	-3	10,812	-0.03%
2021/11/30	5	13.20	16	13.03	13.20	-11	10,996	-0.10%
2021/11/29	13	12.72	3	12.78	12.60	10	11,113	0.09%
2021/11/26	22	12.88	2	12.75	12.70	20	11,206	0.18%
2021/11/25	5	13.25	3	13.32	13.35	2	11,201	0.02%
2021/11/24	2	13.10	5	13.20	13.25	-3	11,314	-0.03%
2021/11/23	3	12.95	8	13.11	12.90	-5	11,383	-0.04%
2021/11/22	2	12.90	9	13.02	13.00	-7	11,620	-0.06%
2021/11/19	13	12.85	0	0.00	12.75	13	12,032	0.11%
2021/11/18	0	0.00	9	13.06	13.00	-9	13,815	-0.07%
2021/11/17	28	12.90	0	0.00	12.95	28	14,124	0.20%
2021/11/16	2	13.20	11	13.18	13.15	-9	14,280	-0.06%
2021/11/12	3	13.00	1	13.15	13.05	2	15,088	0.01%
2021/11/11	5	13.09	0	0.00	13.00	5	15,223	0.03%
2021/11/10	49	13.39	76	13.45	13.20	-27	15,410	-0.18%
2021/11/09	4	13.39	2	13.48	13.35	2	15,565	0.01%
2021/11/08	21	13.25	26	13.37	13.40	-5	15,700	-0.03%
2021/11/05	16	12.92	3	13.00	12.95	13	15,915	0.08%
2021/11/04	3	13.00	0	0.00	13.00	3	16,065	0.02%
2021/11/03	39	13.46	6	13.30	13.15	33	16,210	0.20%
2021/11/02	0	0.00	2	13.10	13.10	-2	16,647	-0.01%
2021/11/01	0	0.00	1	13.05	12.85	-1	16,764	-0.01%
2021/10/29	1	12.55	6	12.83	12.80	-5	16,858	-0.03%
2021/10/28	10	12.70	5	12.75	12.70	5	17,191	0.03%
2021/10/26	0	0.00	10	12.70	12.75	-10	18,532	-0.05%
2021/10/25	0	0.00	2	12.75	12.85	-2	19,444	-0.01%
2021/10/22	16	12.77	1	12.70	12.55	15	19,950	0.08%
2021/10/21	1	13.05	2	13.20	13.05	-1	20,482	0.00%
2021/10/20	1	13.10	3	13.20	13.00	-2	20,838	-0.01%
2021/10/19	0	0.00	4	13.33	13.10	-4	21,573	-0.02%
2021/10/18	1	12.75	3	12.87	13.00	-2	22,332	-0.01%
2021/10/15	1	13.15	17	13.21	13.20	-16	23,054	-0.07%
2021/10/14	3	13.22	0	0.00	13.25	3	23,435	0.01%
2021/10/13	7	13.28	5	13.55	13.00	2	24,119	0.01%
2021/10/12	5	13.35	0	0.00	13.25	5	26,667	0.02%
2021/10/08	3	13.92	0	0.00	13.85	3	27,153	0.01%
2021/10/07	2	14.10	7	14.35	14.15	-5	28,644	-0.02%
2021/10/06	10	13.51	9	14.05	13.50	1	29,490	0.00%
2021/10/05	3	13.30	5	13.70	13.85	-2	29,918	-0.01%
2021/10/04	16	13.55	3	13.48	13.45	13	30,005	0.04%
2021/10/01	8	14.54	0	0.00	14.30	8	30,106	0.03%
2021/09/30	0	0.00	5	15.41	15.40	-5	30,219	-0.02%
2021/09/29	1	15.15	0	0.00	14.70	1	30,369	0.00%
2021/09/28	2	15.03	0	0.00	15.00	2	30,952	0.01%
2021/09/23	1	15.00	4	14.89	14.80	-3	33,338	-0.01%
2021/09/22	1	14.75	1	14.70	14.65	0	34,894	0.00%
2021/09/17	0	0.00	2	15.63	15.25	-2	40,700	0.00%
2021/09/16	3	15.38	1	15.45	15.50	2	41,501	0.00%
2021/09/15	1	15.15	20	15.50	15.55	-19	44,110	-0.04%
2021/09/14	6	15.38	3	15.45	15.30	3	49,979	0.01%
2021/09/13	2	15.68	1	15.75	15.65	1	51,266	0.00%
2021/09/10	3	15.50	7	15.52	15.45	-4	52,046	-0.01%
2021/09/09	2	15.28	0	0.00	15.30	2	54,348	0.00%
2021/09/08	4	15.35	3	15.40	15.35	1	54,887	0.00%
2021/09/07	154	15.34	129	15.60	15.35	25	55,873	0.04%	大買/大賣/
2021/09/06	6	15.24	0	0.00	15.05	6	56,536	0.01%
2021/09/03	19	15.67	12	15.69	15.65	7	56,744	0.01%
2021/09/02	1	15.50	1	16.20	16.05	0	56,684	0.00%
2021/09/01	12	15.73	4	15.90	15.70	8	56,619	0.01%
2021/08/31	11	16.24	8	16.55	16.20	3	56,883	0.01%
2021/08/30	7	16.88	0	0.00	16.55	7	57,116	0.01%
2021/08/27	12	16.58	10	16.85	16.50	2	57,223	0.00%
2021/08/26	6	16.88	1	17.30	16.85	5	57,614	0.01%
2021/08/25	14	16.97	33	17.11	17.10	-19	58,776	-0.03%
2021/08/24	44	17.76	17	17.76	17.40	27	58,748	0.05%
2021/08/23	0	0.00	43	17.22	17.35	-43	57,294	-0.08%
2021/08/20	1	15.70	6	15.77	15.80	-5	57,264	-0.01%
2021/08/19	27	16.02	23	15.75	15.50	4	57,352	0.01%
2021/08/18	9	15.83	16	16.21	16.20	-7	57,251	-0.01%
2021/08/17	3	15.70	4	15.36	15.20	-1	57,107	0.00%
2021/08/16	5.2	15.16	5	15.50	15.45	0.2	57,776	0.00%
2021/08/13	14	16.56	1	16.75	16.00	13	58,031	0.02%
2021/08/12	0	0.00	23	16.26	16.60	-23	58,216	-0.04%
2021/08/11	2.3	16.03	10	15.95	16.00	-7.7	58,707	-0.01%
2021/08/10	12	16.78	5	16.92	16.55	7	59,187	0.01%
2021/08/09	9.2	16.67	8	16.82	16.80	1.2	59,337	0.00%
2021/08/06	30	16.95	13	16.97	16.50	17	59,634	0.03%
2021/08/05	9	16.52	1	16.40	16.40	8	59,526	0.01%
2021/08/04	30	17.02	1	16.80	16.90	29	60,091	0.05%
2021/08/03	6	16.97	10	17.17	17.05	-4	60,323	-0.01%
2021/08/02	7.1	16.68	2	16.90	16.90	5.1	60,335	0.01%
2021/07/30	34.2	17.28	5	17.72	16.95	29.2	59,903	0.05%
2021/07/29	19	17.83	12	17.99	18.10	7	59,318	0.01%
2021/07/28	18	17.59	15	17.60	17.40	3	58,554	0.01%
2021/07/27	44.2	18.37	13	18.00	17.70	31.2	58,307	0.05%
2021/07/26	5.1	18.76	35	18.71	18.50	-29.9	58,102	-0.05%
2021/07/23	24	19.31	43	19.53	19.00	-19	57,962	-0.03%
2021/07/22	52.1	18.70	7	18.73	18.95	45.1	57,504	0.08%
2021/07/21	29.1	19.26	20	18.62	18.55	9.1	57,610	0.02%
2021/07/20	32.5	19.35	5	19.39	19.30	27.5	58,373	0.05%
2021/07/19	37	20.74	3	20.70	20.10	34	59,732	0.06%
2021/07/16	147	21.25	136	21.29	20.70	11	63,331	0.02%	大買/大賣/
2021/07/15	5	19.66	27	20.13	20.25	-22	63,874	-0.03%
2021/07/14	77	18.56	41	18.85	18.45	36	65,624	0.05%
2021/07/13	79.8	20.18	35.1	21.21	19.80	44.7	66,099	0.07%
2021/07/12	33.8	21.79	3.9	22.05	21.95	29.9	65,306	0.05%
2021/07/09	7.2	22.82	41	23.16	22.70	-33.8	64,979	-0.05%
2021/07/08	54	23.13	26	22.77	23.20	28	65,493	0.04%
2021/07/07	9.2	23.11	42.1	23.94	22.95	-32.9	65,576	-0.05%
2021/07/06	21	23.73	18	23.51	23.65	3	65,427	0.00%
2021/07/05	18.3	22.33	6	22.48	22.90	12.3	65,058	0.02%
2021/07/02	18.4	24.81	20	24.92	24.20	-1.6	64,398	0.00%
2021/07/01	33.2	25.72	16	25.27	25.20	17.2	63,883	0.03%
2021/06/30	70.5	25.03	58	25.14	25.95	12.5	63,153	0.02%
2021/06/29	99.2	25.71	96.5	25.64	25.65	2.8	61,996	0.00%
2021/06/28	872	24.39	740	24.54	25.20	132	60,439	0.22%	大買/大賣/鉅額交易
2021/06/25	9	22.80	55	22.94	22.95	-46	54,533	-0.08%
2021/06/24	37	20.37	48	20.41	20.90	-11	53,511	-0.02%
2021/06/23	120	19.21	172	18.76	19.00	-52	50,871	-0.10%	大買/大賣/
2021/06/22	28	19.10	12	19.10	19.10	16	44,974	0.04%
2021/06/21	38	17.14	33	17.05	17.40	5	43,667	0.01%
2021/06/18	30	15.45	162	15.62	15.85	-132	43,227	-0.31%	大賣/鉅額交易
2021/06/17	3	14.40	1	14.50	14.45	2	41,889	0.00%
2021/06/16	89	14.51	7	14.54	14.15	82	42,135	0.19%
2021/06/15	38	14.55	65	14.65	14.70	-27	41,097	-0.07%
2021/06/11	1	13.90	1	13.80	13.70	0	40,117	0.00%
2021/06/09	2	13.90	1	13.90	13.65	1	39,775	0.00%
2021/06/08	21	14.12	5	13.95	13.85	16	39,544	0.04%
2021/06/07	7	13.44	7	13.61	13.55	0	39,108	0.00%
2021/06/04	2	14.35	22	13.80	13.80	-20	38,810	-0.05%
2021/06/03	41	14.50	5	14.40	14.40	36	38,627	0.09%
2021/06/02	76	14.43	30	14.49	14.40	46	38,086	0.12%
2021/06/01	2	12.73	9	12.86	13.80	-7	36,664	-0.02%
2021/05/31	8	12.83	8	12.91	12.55	0	36,215	0.00%
2021/05/27	52	12.82	50.5	12.55	12.55	1.5	35,565	0.00%
2021/05/26	5	12.75	19	12.55	12.50	-14	35,253	-0.04%
2021/05/25	1	12.05	2	11.90	12.15	-1	34,982	0.00%
2021/05/24	23	12.49	1	12.00	12.35	22	34,524	0.06%
2021/05/21	4	12.10	2	12.23	12.10	2	33,676	0.01%
2021/05/20	1.5	11.60	0	0.00	11.55	1.5	33,181	0.00%
2021/05/19	25	11.79	23	11.97	12.10	2	32,788	0.01%
2021/05/18	11	11.39	9	11.80	11.70	2	32,150	0.01%
2021/05/17	4	10.96	7	11.00	10.95	-3	31,309	-0.01%
2021/05/14	39	12.15	29	11.90	12.15	10	30,958	0.03%
2021/05/13	2	12.15	4	12.56	12.30	-2	30,399	-0.01%
2021/05/12	3	14.15	11	13.66	13.45	-8	29,784	-0.03%
2021/05/11	11	15.57	20	15.97	14.90	-9	29,056	-0.03%
2021/05/10	23	16.12	13	15.82	16.15	10	28,689	0.03%
2021/05/07	4	14.90	1	15.30	15.20	3	28,275	0.01%
2021/05/06	18	14.71	11	15.12	14.60	7	28,035	0.02%
2021/05/05	0	0.00	5	13.96	14.75	-5	27,920	-0.02%
2021/05/04	11	15.65	4	14.15	14.15	7	27,726	0.03%
2021/05/03	26	16.05	3	16.23	15.70	23	27,398	0.08%
2021/04/29	14	15.14	0	0.00	15.70	14	27,035	0.05%
2021/04/28	21	15.87	8	15.50	15.50	13	26,862	0.05%
2021/04/27	38	16.38	28	15.82	15.85	10	26,636	0.04%
2021/04/26	91	16.04	77.1	16.36	16.55	13.9	25,821	0.05%
2021/04/23	58	15.24	92.4	15.39	15.05	-34.4	24,295	-0.14%
2021/04/22	74	16.32	78	16.24	15.80	-4	22,746	-0.02%
2021/04/21	75	15.34	90	15.09	15.40	-15	18,494	-0.08%
2021/04/20	14	13.84	33	13.96	14.00	-19	15,376	-0.12%
2021/04/19	83	12.65	36.1	12.73	12.75	46.9	13,289	0.35%
2021/04/16	11	11.69	12	11.39	11.60	-1	11,336	-0.01%
2021/04/15	2	11.40	10	11.45	11.45	-8	10,933	-0.07%
2021/04/14	8	11.45	11	11.39	11.50	-3	11,016	-0.03%
2021/04/13	10	11.39	5	11.34	11.15	5	10,547	0.05%
2021/04/12	13	11.00	15	10.98	11.00	-2	10,347	-0.02%
2021/04/09	9	10.42	20	10.45	10.40	-11	10,662	-0.10%
2021/04/08	1	10.50	17	10.55	10.50	-16	11,002	-0.15%
2021/04/07	4	10.53	0	0.00	10.55	4	11,328	0.04%
2021/04/06	1	10.70	1	10.65	10.60	0	13,165	0.00%
2021/04/01	1	10.80	1	10.85	10.75	0	14,194	0.00%
2021/03/25	1	10.70	0	0.00	10.75	1	17,343	0.01%
2021/03/24	2	10.88	0	0.00	10.90	2	18,012	0.01%
2021/03/23	14	11.19	25	11.23	11.15	-11	18,042	-0.06%
2021/03/22	15	11.90	7	11.79	11.80	8	17,952	0.04%
2021/03/19	74	10.94	65	10.93	11.30	9	16,982	0.05%
2021/03/18	5	10.55	10	10.50	10.50	-5	16,196	-0.03%
2021/03/17	0	0.00	15	10.50	10.45	-15	16,188	-0.09%
2021/03/16	5	10.58	0	0.00	10.50	5	16,234	0.03%
2021/03/15	0	0.00	12	10.65	10.65	-12	16,217	-0.07%
2021/03/11	0	0.00	10	10.55	10.25	-10	16,478	-0.06%
2021/03/10	0	0.00	3	10.45	10.40	-3	16,567	-0.02%
2021/03/09	10	10.45	0	0.00	10.40	10	16,532	0.06%
2021/03/05	2	10.05	1	10.05	10.05	1	16,422	0.01%
2021/03/04	0	0.00	1	10.15	10.10	-1	16,458	-0.01%
2021/03/03	0	0.00	5	10.10	10.10	-5	16,417	-0.03%
2021/03/02	11	10.18	40	10.00	10.00	-29	16,376	-0.18%
2021/02/26	1	10.00	13	10.09	10.10	-12	16,331	-0.07%
2021/02/25	0	0.00	1	10.10	10.05	-1	16,280	-0.01%
2021/02/24	3	10.05	0	0.00	9.97	3	16,212	0.02%
2021/02/23	20	10.13	1	10.10	10.05	19	16,167	0.12%
2021/02/22	13	10.08	0	0.00	10.05	13	16,120	0.08%
2021/02/19	0	0.00	6	9.81	9.85	-6	16,060	-0.04%
2021/02/18	13	9.89	3	9.78	9.89	10	16,411	0.06%
2021/02/17	0	0.00	1	9.45	9.51	-1	16,251	-0.01%
2021/02/05	1	9.34	0	0.00	9.26	1	16,203	0.01%
2021/02/04	3	9.33	1	9.35	9.35	2	16,184	0.01%
2021/02/03	0	0.00	5	9.43	9.29	-5	16,221	-0.03%
2021/02/02	5	9.27	0	0.00	9.28	5	16,231	0.03%
2021/01/29	1	9.03	7	9.03	9.01	-6	16,103	-0.04%
2021/01/27	0	0.00	6	9.26	9.20	-6	16,022	-0.04%
2021/01/26	2	9.28	18	9.29	9.24	-16	16,012	-0.10%
2021/01/25	0	0.00	2	9.41	9.40	-2	16,026	-0.01%
2021/01/22	10	9.39	0	0.00	9.34	10	16,281	0.06%
2021/01/21	6	9.33	6	9.53	9.31	0	16,305	0.00%
2021/01/20	2	9.40	0	0.00	9.32	2	16,250	0.01%
2021/01/19	5	10.04	2	10.35	9.82	3	16,153	0.02%
2021/01/18	8.1	9.37	11	9.57	9.91	-2.9	16,093	-0.02%
2021/01/15	9	9.91	9	9.96	9.90	0	16,007	0.00%
2021/01/14	26	10.49	56	10.33	10.25	-30	15,764	-0.19%
2021/01/13	15	10.18	1	10.35	10.15	14	16,101	0.09%
2021/01/12	12	10.44	5	10.13	10.10	7	15,973	0.04%
2021/01/11	0	0.00	1	10.80	10.70	-1	15,700	-0.01%
2021/01/08	0	0.00	3	10.50	10.55	-3	15,532	-0.02%
2021/01/07	2	10.43	10	10.30	10.50	-8	15,420	-0.05%
2021/01/06	3	10.77	22	10.61	10.60	-19	15,174	-0.13%
2021/01/05	6	11.30	10	11.45	11.20	-4	14,888	-0.03%
2021/01/04	2	11.70	2	12.05	11.60	0	14,609	0.00%
2020/12/31	1	11.45	5	11.65	11.50	-4	13,953	-0.03%
2020/12/30	24	11.53	8	11.53	11.50	16	13,502	0.12%
2020/12/29	57	11.96	91.5	12.07	12.00	-34.5	13,102	-0.26%
2020/12/28	59	11.61	2	11.65	11.80	57	11,196	0.51%
2020/12/25	31	10.87	0.2	11.00	10.75	30.8	10,028	0.31%
2020/12/24	17	10.66	5	10.70	10.75	12	9,579	0.13%
2020/12/23	6	10.36	10	10.60	10.55	-4	9,127	-0.04%
2020/12/22	73	11.44	84	11.00	10.80	-11	8,730	-0.13%
2020/12/21	217	11.61	182	11.63	11.90	35	7,740	0.45%	大買/大賣/
2020/12/18	25	11.09	30	10.73	11.00	-5	6,473	-0.08%
2020/12/17	9	10.45	22	10.46	10.35	-13	5,707	-0.23%
2020/12/16	71	10.63	21.2	10.40	10.75	49.8	5,518	0.90%
2020/12/15	23	10.20	7	10.16	10.15	16	5,154	0.31%
2020/12/14	0	0.00	15	10.09	10.10	-15	5,026	-0.30%
2020/12/11	19	9.87	13.2	10.00	9.94	5.8	4,949	0.12%
2020/12/10	7	10.01	7	10.14	9.99	0	4,869	0.00%
2020/12/09	2	10.15	8	10.10	10.10	-6	4,793	-0.13%
2020/12/08	26.1	10.07	3	10.00	10.00	23.1	4,708	0.49%
2020/12/07	15	9.96	4	10.05	9.91	11	4,447	0.25%
2020/12/04	3	9.76	6	9.75	9.79	-3	4,255	-0.07%
2020/12/03	6	9.48	1.1	9.62	9.47	5	4,165	0.12%
2020/12/02	6	9.40	2	9.46	9.45	4	4,242	0.09%
2020/12/01	5	9.39	0	0.00	9.35	5	4,209	0.12%
2020/11/30	20	9.52	0	0.00	9.38	20	4,182	0.48%
2020/11/26	0	0.00	2	9.48	9.44	-2	4,177	-0.05%
2020/11/25	0	0.00	1	9.38	9.39	-1	4,209	-0.02%
2020/11/24	2	9.26	0	0.00	9.24	2	4,164	0.05%
2020/11/20	1	9.17	0	0.00	9.24	1	4,197	0.02%
2020/11/19	0	0.00	3	9.28	9.25	-3	4,211	-0.07%
2020/11/17	23	9.20	20	9.19	9.19	3	4,169	0.07%
2020/11/16	3	9.09	0	0.00	9.09	3	3,826	0.08%
2020/11/12	0	0.00	3	9.18	9.19	-3	3,878	-0.08%
2020/11/11	0	0.00	1	9.31	9.31	-1	3,924	-0.03%
2020/11/10	0	0.00	3	9.08	9.10	-3	3,956	-0.08%
2020/11/02	0	0.00	1	8.98	8.98	-1	3,934	-0.03%
2020/10/30	15	8.91	0	0.00	8.78	15	3,874	0.39%
2020/10/28	0	0.00	1	10.05	9.99	-1	3,410	-0.03%
2020/10/22	11	10.00	20	10.00	9.99	-9	3,097	-0.29%
2020/10/21	20	10.10	0	0.00	10.10	20	3,034	0.66%
2020/10/16	0	0.00	2	9.86	9.85	-2	2,486	-0.08%
2020/09/28	2	9.75	0	0.00	9.76	2	2,454	0.08%
2020/09/07	0	0.00	2	10.20	10.20	-2	2,584	-0.08%
2020/08/24	0	0.00	1	9.81	9.81	-1	2,410	-0.04%
2020/08/20	1	9.63	0	0.00	9.60	1	2,513	0.04%
2020/08/14	0	0.00	2	10.10	10.10	-2	2,378	-0.08%
2020/07/30	2	9.48	0	0.00	9.45	2	2,414	0.08%
2020/07/09	0	0.00	1	10.00	10.00	-1	3,492	-0.03%
2020/07/08	2	10.00	0	0.00	10.00	2	3,489	0.06%
2020/07/07	0	0.00	2	10.20	10.05	-2	3,480	-0.06%
2020/07/02	0	0.00	1	10.15	10.10	-1	3,499	-0.03%
2020/06/30	1	9.98	0	0.00	10.00	1	3,507	0.03%
2020/06/18	1	10.00	0	0.00	10.05	1	3,451	0.03%
2020/06/17	2	10.15	2	10.04	10.10	0	3,440	0.00%
2020/06/12	0	0.00	1	9.43	9.57	-1	3,494	-0.03%
2020/06/10	0	0.00	1	10.00	9.99	-1	3,503	-0.03%
2020/06/08	2	10.10	2	10.08	10.05	0	3,597	0.00%
2020/06/05	1	10.00	4	10.03	10.05	-3	3,579	-0.08%
2020/06/04	0	0.00	1	9.82	9.80	-1	3,533	-0.03%
2020/06/03	0	0.00	20	9.74	9.73	-20	3,553	-0.56%
2020/06/02	20	9.59	1	9.65	9.57	19	3,530	0.54%
2020/05/27	2	9.40	0	0.00	9.80	2	3,524	0.06%
2020/05/26	0	0.00	2	9.49	9.43	-2	3,471	-0.06%
2020/05/25	1	9.39	0	0.00	9.40	1	3,459	0.03%
2020/05/22	3	9.41	0	0.00	9.39	3	3,471	0.09%
2020/05/21	1	9.53	0	0.00	9.44	1	3,476	0.03%
2020/05/20	0	0.00	1	9.43	9.40	-1	3,457	-0.03%
2020/05/15	2	9.84	0	0.00	9.71	2	3,414	0.06%
2020/05/14	3	9.75	1	9.92	9.70	2	3,387	0.06%
2020/05/05	0	0.00	1	10.05	10.05	-1	3,467	-0.03%
2020/05/04	0	0.00	1	10.00	10.00	-1	3,319	-0.03%
2020/04/30	0	0.00	1	10.20	10.30	-1	3,282	-0.03%
2020/04/29	25	10.38	0	0.00	10.30	25	3,246	0.77%
2020/04/27	1	9.53	1	9.56	9.63	0	2,926	0.00%
2020/04/24	1	9.33	1	9.48	9.31	0	2,878	0.00%
2020/04/15	2	9.70	0	0.00	9.67	2	3,126	0.06%
2020/03/31	0	0.00	1	8.84	8.63	-1	3,247	-0.03%
2020/03/25	1	8.13	0	0.00	8.12	1	3,186	0.03%
2020/03/19	0	0.00	1	6.84	6.86	-1	3,184	-0.03%
2020/03/17	0	0.00	80	7.69	7.58	-80	3,090	-2.59%
2020/03/13	1	7.65	0	0.00	8.05	1	3,127	0.03%
2020/03/12	2	8.21	0	0.00	8.46	2	3,054	0.07%
2020/02/26	0	0.00	20	9.47	9.48	-20	2,907	-0.69%
2020/02/24	0	0.00	80	9.40	9.50	-80	2,925	-2.74%
2020/02/14	1	9.61	0	0.00	9.52	1	3,022	0.03%
2020/02/13	1	9.71	1	9.60	9.66	0	3,027	0.00%
2020/02/12	0	0.00	1	9.79	9.74	-1	3,038	-0.03%
2020/02/06	0	0.00	10	9.51	9.51	-10	2,870	-0.35%
2020/02/03	11	8.96	0	0.00	9.07	11	2,763	0.40%
2020/01/06	0	0.00	10	11.20	11.20	-10	2,188	-0.46%
2020/01/02	0	0.00	1	11.45	11.35	-1	2,168	-0.05%
2019/12/27	0	0.00	10	11.35	11.25	-10	2,156	-0.46%
2019/12/26	20	11.18	0	0.00	11.10	20	2,023	0.99%
2019/12/11	10	11.20	0	0.00	11.10	10	2,227	0.45%
2019/12/03	0	11.10	0	0.00	11.00	0	2,461	0.00%
2019/11/29	0	0.00	1	11.20	11.15	-1	2,730	-0.04%
2019/11/27	0	0.00	2	11.15	11.15	-2	2,759	-0.07%
2019/11/26	0	0.00	5	11.10	11.10	-5	2,770	-0.18%
2019/11/25	0	0.00	5	11.10	11.10	-5	2,786	-0.18%
2019/11/19	11	10.95	0	0.00	10.80	11	2,912	0.38%
2019/11/15	0.5	10.90	0	0.00	10.90	0.5	2,904	0.02%
2019/11/05	2	11.50	0	0.00	11.50	2	2,967	0.07%
2019/10/29	1	11.65	0	0.00	11.50	1	3,030	0.03%
2019/10/21	1	12.00	0	0.00	11.95	1	3,091	0.03%
2019/10/09	0	0.00	10	11.95	11.90	-10	3,498	-0.29%
2019/10/08	10	11.85	0	0.00	11.85	10	3,503	0.29%
2019/10/07	40	11.93	0	0.00	11.85	40	3,525	1.13%
2019/10/04	0	0.00	10	11.95	11.85	-10	3,545	-0.28%
2019/10/03	10	11.85	0	0.00	11.85	10	3,557	0.28%
2019/09/19	10	12.50	10	12.45	12.50	0	3,758	0.00%
2019/09/11	0	0.00	50	12.40	12.45	-50	3,720	-1.34%
2019/09/10	60	12.60	0	0.00	12.40	60	3,707	1.62%
2019/09/09	0	0.00	3	12.40	12.45	-3	3,652	-0.08%
2019/09/05	10	12.63	0	0.00	12.65	10	3,542	0.28%
2019/09/04	10	12.50	1	12.85	12.70	9	3,461	0.26%
2019/08/27	1	12.15	0	0.00	12.10	1	3,492	0.03%
2019/08/19	1	12.30	0	0.00	12.30	1	3,354	0.03%
2019/08/16	0	0.00	3	12.10	12.10	-3	3,322	-0.09%
2019/08/05	10	12.20	10	12.10	12.10	0	3,385	0.00%
2019/08/01	1	12.45	0	0.00	12.40	1	3,344	0.03%
2019/07/23	14	12.86	8	12.85	12.70	6	3,475	0.17%
2019/07/22	10	12.95	14	13.00	12.95	-4	3,444	-0.12%
2019/07/19	1	12.70	0	0.00	13.00	1	3,315	0.03%
2019/07/11	0	0.00	11	12.60	12.55	-11	3,987	-0.28%
2019/07/09	1	12.60	0	0.00	12.65	1	3,971	0.03%
2019/07/08	14	12.64	0	0.00	12.65	14	3,984	0.35%
2019/06/28	0	0.00	4	12.00	12.00	-4	4,048	-0.10%
2019/06/11	4	12.45	0	0.00	12.30	4	4,515	0.09%
2019/06/06	0	0.00	2	12.38	12.20	-2	4,762	-0.04%
2019/06/03	1	11.65	1	11.80	11.60	0	4,817	0.00%
2019/05/30	20	11.65	21	11.65	11.65	-1	5,092	-0.02%
2019/05/28	0	0.00	5	11.45	11.40	-5	5,456	-0.09%
2019/05/16	1	11.20	10	11.05	11.25	-9	6,318	-0.14%
2019/05/14	1	10.50	0	0.00	10.90	1	6,456	0.02%
2019/05/09	11	11.59	0	0.00	11.30	11	6,362	0.17%
2019/05/03	1	12.20	0	0.00	12.10	1	6,189	0.02%
2019/05/02	3	12.25	0	0.00	12.15	3	6,148	0.05%
2019/04/25	0	0.00	10	12.45	12.45	-10	6,032	-0.17%
2019/04/24	4	12.69	0	0.00	12.50	4	5,994	0.07%
2019/04/23	0	0.00	8	13.02	13.35	-8	5,727	-0.14%
2019/04/22	21	12.75	1	12.90	12.80	20	5,411	0.37%
2019/04/18	2	12.13	0	0.00	12.10	2	5,244	0.04%
2019/04/16	2	12.10	0	0.00	12.10	2	5,063	0.04%
2019/04/15	0	12.15	0	0.00	12.20	0	5,090	0.00%
2019/04/12	3	12.20	3	12.25	12.25	0	5,092	0.00%
2019/04/09	3	12.45	0	0.00	12.45	3	4,939	0.06%
2019/04/01	1	12.05	0	0.00	12.00	1	4,763	0.02%
2019/03/26	0	0.00	1	12.35	12.45	-1	4,899	-0.02%
2019/03/21	2	12.33	0	0.00	12.10	2	4,938	0.04%
2019/03/20	0	0.00	1	12.70	12.60	-1	5,099	-0.02%
2019/03/19	0	0.00	5	12.55	12.55	-5	5,384	-0.09%
2019/03/14	5	12.60	0	0.00	12.60	5	5,685	0.09%
2019/03/13	0	0.00	5	12.70	12.80	-5	5,709	-0.09%
2019/03/11	3	13.40	1	13.25	12.85	2	5,596	0.04%
2019/03/07	0	0.00	24	12.84	12.80	-24	5,531	-0.43%
2019/03/04	11	12.98	10	12.85	12.85	1	5,349	0.02%
2019/02/27	21	12.95	0	0.00	12.95	21	5,145	0.41%
2019/02/26	0	0.00	20	12.29	12.15	-20	4,888	-0.41%
2019/02/19	0	0.00	13	12.30	12.40	-13	4,429	-0.29%
2019/02/18	23	11.87	4	11.95	11.90	19	4,215	0.45%
2019/02/15	0	0.00	1	11.30	11.30	-1	3,999	-0.03%
2019/02/12	0	0.00	2	11.13	11.30	-2	3,977	-0.05%
2019/01/29	0	0.00	3	10.60	10.60	-3	4,164	-0.07%
2019/01/25	0	0.00	5	10.55	10.60	-5	4,247	-0.12%
2019/01/22	5	10.75	0	0.00	10.65	5	4,374	0.11%
2019/01/09	5	10.95	0	0.00	10.90	5	5,142	0.10%
2019/01/07	5	10.75	0	0.00	10.70	5	5,194	0.10%
2019/01/04	5	10.70	0	0.00	10.70	5	5,271	0.09%
2019/01/03	5	10.90	1	11.00	10.80	4	5,391	0.07%
2019/01/02	5	10.83	0	0.00	10.85	5	5,418	0.09%
2018/12/27	0	0.00	7	10.95	10.90	-7	5,545	-0.13%
2018/12/26	0	0.00	1	11.20	10.90	-1	5,538	-0.02%
2018/12/25	12	11.01	0	0.00	11.05	12	5,623	0.21%
2018/12/21	10	11.20	1	11.40	11.35	9	5,728	0.16%
2018/12/20	18	11.32	0	0.00	11.15	18	5,680	0.32%
2018/12/19	10	11.78	0	0.00	11.70	10	5,635	0.18%
2018/12/17	10	12.13	0	0.00	11.95	10	5,756	0.17%
2018/12/13	20	12.10	1	12.20	11.95	19	5,615	0.34%
2018/12/12	0	0.00	1	11.70	11.80	-1	5,299	-0.02%
2018/12/11	1	11.55	1	11.75	11.75	0	4,960	0.00%
2018/12/03	0	0.00	30	10.90	10.90	-30	4,847	-0.62%
2018/11/30	20	10.60	0	0.00	10.50	20	4,715	0.42%
2018/11/29	10	10.60	100	10.60	10.55	-90	4,718	-1.91%
2018/11/28	0	0.00	13	10.75	10.70	-13	4,691	-0.28%
2018/11/27	5	10.60	0	0.00	10.70	5	4,607	0.11%
2018/11/26	0	0.00	2	10.60	10.55	-2	4,632	-0.04%
2018/11/23	10	10.50	140	10.45	10.45	-130	4,666	-2.79%	大賣/鉅額交易
2018/11/19	0	0.00	10	10.70	10.75	-10	4,751	-0.21%
2018/11/15	10	10.55	0	0.00	10.45	10	4,832	0.21%
2018/11/08	61	11.05	0	0.00	10.95	61	4,881	1.25%
2018/11/07	30	10.65	40	10.83	11.00	-10	4,838	-0.21%
2018/11/06	0	0.00	7	10.60	10.45	-7	4,859	-0.14%
2018/11/02	10	10.65	0	0.00	10.60	10	4,868	0.21%
2018/10/29	0	0.00	10	10.90	10.75	-10	4,830	-0.21%
2018/10/26	23	10.75	3	11.05	10.75	20	4,833	0.41%
2018/10/25	0	0.00	1	10.90	10.85	-1	4,742	-0.02%
2018/10/23	0	0.00	1	11.00	10.95	-1	4,631	-0.02%
2018/10/22	2	11.05	10	11.25	11.10	-8	4,579	-0.17%
2018/10/19	5	11.08	0	0.00	11.10	5	4,523	0.11%
2018/10/18	0	0.00	1	10.95	10.95	-1	4,454	-0.02%
2018/10/15	0	0.00	2	10.63	10.60	-2	4,487	-0.04%
2018/10/11	8	10.03	0	0.00	10.05	8	4,381	0.18%
2018/10/09	2	11.05	0	0.00	11.05	2	4,259	0.05%
2018/10/05	1	10.70	0	0.00	10.75	1	4,572	0.02%
2018/10/04	0	0.00	10	11.15	11.15	-10	4,525	-0.22%
2018/10/01	100	11.15	0	0.00	11.00	100	4,698	2.13%
2018/09/28	10	11.00	11	11.05	11.05	-1	4,727	-0.02%
2018/09/26	17	10.86	0	0.00	10.95	17	4,902	0.35%
2018/09/25	58	10.89	0	0.00	10.85	58	5,031	1.15%
2018/09/20	0	0.00	50	10.41	10.40	-50	4,993	-1.00%
2018/09/18	50	10.17	0	0.00	10.20	50	5,145	0.97%
2018/09/12	0	0.00	36	9.87	9.73	-36	5,485	-0.66%
2018/09/10	0	0.00	25	9.25	9.11	-25	5,725	-0.44%
2018/09/07	0	0.00	24	9.41	9.33	-24	5,801	-0.41%
2018/09/06	0	0.00	20	9.98	9.96	-20	5,974	-0.33%
2018/09/04	5	10.25	0	0.00	10.20	5	6,279	0.08%
2018/08/29	10	10.55	10	10.45	10.45	0	7,785	0.00%
2018/08/27	20	10.45	0	0.00	10.40	20	8,263	0.24%
2018/08/23	10	10.60	21	10.45	10.70	-11	9,189	-0.12%
2018/08/22	1	10.25	0	0.00	10.25	1	9,365	0.01%
2018/08/20	5	10.30	0	0.00	10.15	5	9,730	0.05%
2018/08/17	5	10.50	10	10.25	10.25	-5	9,996	-0.05%
2018/08/16	1	10.50	0	0.00	10.45	1	10,561	0.01%
2018/08/13	0	0.00	158	11.34	10.90	-158	10,887	-1.45%	大賣/鉅額交易
2018/08/08	10	11.95	0	0.00	11.85	10	11,956	0.08%
2018/08/07	13	12.06	3	11.95	11.90	10	12,277	0.08%
2018/08/06	0	0.00	10	11.90	11.95	-10	12,654	-0.08%
2018/08/03	10	11.95	0	0.00	11.85	10	13,507	0.07%
2018/08/02	4	11.88	0	0.00	11.85	4	13,867	0.03%
2018/07/27	10	12.04	0	0.00	11.95	10	16,241	0.06%
2018/07/26	20	12.00	70	12.10	12.10	-50	16,729	-0.30%
2018/07/25	7	11.97	0	0.00	11.95	7	17,122	0.04%
2018/07/24	66	11.95	53	12.16	12.00	13	17,654	0.07%
2018/07/19	1	12.00	8	12.00	11.95	-7	19,462	-0.04%
2018/07/16	64.2	12.56	21	12.36	12.35	43.2	20,743	0.21%
2018/07/13	0	0.00	14	11.99	12.45	-14	20,651	-0.07%
2018/07/11	2	12.03	0	0.00	12.05	2	20,602	0.01%
2018/07/10	15	12.02	162	12.35	12.30	-147	20,683	-0.71%	大賣/鉅額交易
2018/07/05	115	11.85	5	11.40	11.30	110	20,969	0.52%	大買/鉅額交易
2018/07/04	113	12.11	27	12.05	11.90	86	20,867	0.41%	大買/
2018/07/03	3	11.90	2	11.85	12.10	1	20,859	0.00%
2018/06/29	2	12.50	6	12.52	12.55	-4	20,687	-0.02%
2018/06/28	5	12.40	0	0.00	12.40	5	20,642	0.02%
2018/06/22	11	12.59	11	12.50	12.40	0	20,254	0.00%
2018/06/21	1	12.45	0	0.00	12.45	1	19,976	0.01%
2018/06/20	80	12.67	5	13.00	12.50	75	19,904	0.38%
2018/06/19	0	0.00	10	13.05	13.05	-10	19,670	-0.05%
2018/06/15	3	13.18	0	0.00	13.10	3	19,593	0.02%
2018/06/13	12	13.28	0	0.00	13.05	12	19,154	0.06%
2018/06/12	30	13.26	22	13.40	13.25	8	18,999	0.04%
2018/06/11	42.9	13.57	160	13.55	13.40	-117.1	18,774	-0.62%	大賣/鉅額交易
2018/06/07	45	13.11	2	13.10	13.20	43	17,858	0.24%
2018/06/06	3	13.02	0	0.00	13.05	3	17,517	0.02%
2018/06/05	2	13.15	0	0.00	13.00	2	17,244	0.01%
2018/06/04	107	13.35	41	13.28	13.15	66	17,113	0.39%	大買/
2018/06/01	80	13.03	80	13.19	13.40	0	16,686	0.00%
2018/05/31	98	13.41	43	13.42	13.10	55	16,337	0.34%
2018/05/30	11	12.96	14	13.01	13.05	-3	15,686	-0.02%
2018/05/29	1	12.80	0	0.00	12.75	1	15,385	0.01%
2018/05/28	0	0.00	262	12.97	12.90	-262	15,238	-1.72%	大賣/鉅額交易
2018/05/25	49	12.81	65	13.08	12.80	-16	15,003	-0.11%
2018/05/24	45	13.35	35	13.06	13.40	10	14,712	0.07%
2018/05/23	31	12.63	28	12.70	12.65	3	14,121	0.02%
2018/05/22	17	12.55	19	12.58	12.55	-2	14,070	-0.01%
2018/05/21	36	12.40	35	12.70	12.40	1	13,848	0.01%
2018/05/18	21	12.70	23	12.52	12.70	-2	13,675	-0.01%
2018/05/17	2	12.30	0	0.00	12.25	2	13,430	0.01%
2018/05/16	376	12.78	37	13.35	12.60	339	13,207	2.57%	大買/鉅額交易
2018/05/15	9	13.35	0	0.00	13.40	9	12,437	0.07%
2018/05/14	78	13.47	73	13.71	13.45	5	12,147	0.04%
2018/05/11	74	13.47	66	13.65	14.05	8	11,695	0.07%
2018/05/10	30	13.27	294	13.34	13.20	-264	10,818	-2.44%	大賣/鉅額交易
2018/05/09	26	13.51	43	13.55	13.15	-17	10,454	-0.16%
2018/05/08	30	13.22	34	13.13	13.25	-4	9,853	-0.04%
2018/05/07	2	13.08	13	12.94	13.30	-11	9,429	-0.12%
2018/05/04	34	11.93	13	12.19	12.10	21.1	8,294	0.25%
2018/05/02	27	11.83	25	12.05	11.80	2	7,487	0.03%
2018/04/30	54	12.51	7	12.46	12.35	47	7,056	0.67%
2018/04/27	79	11.54	107	11.81	12.25	-28	6,483	-0.43%	大賣/
2018/04/26	28	11.74	43	11.76	11.20	-15	5,887	-0.25%
2018/04/25	62	10.30	27	10.62	11.10	35	5,117	0.68%
2018/04/24	104	10.48	25	10.65	10.35	79	4,622	1.71%	大買/
2018/04/23	97	9.94	20	9.88	10.30	77	3,958	1.95%
2018/04/20	0	0.00	1	9.42	9.43	-1	3,383	-0.03%
2018/04/17	1	9.21	0	0.00	9.20	1	3,132	0.03%
2018/04/16	4	9.50	1	9.71	9.40	3	3,080	0.10%
2018/04/13	4	9.47	8	9.51	9.54	-4	3,038	-0.13%
2018/04/12	1	9.04	3	9.19	9.22	-2	2,747	-0.07%
2018/04/11	10	9.13	13.1	9.07	9.07	-3.1	2,690	-0.12%
2018/04/09	0	0.00	2	8.88	8.97	-2	2,485	-0.08%
2018/04/03	2	8.64	1	8.69	8.71	1	2,396	0.04%
2018/04/02	3	8.61	8	8.75	8.71	-5	2,390	-0.21%
2018/03/31	0	0.00	1	8.32	8.34	-1	2,283	-0.04%
2018/03/28	1	8.41	0	0.00	8.41	1	2,335	0.04%
2018/03/27	0	0.00	1	8.52	8.48	-1	2,403	-0.04%
2018/03/23	1	8.41	5	8.40	8.41	-4	2,536	-0.16%
2018/03/22	1	8.57	8	8.52	8.50	-7	2,561	-0.27%
2018/03/16	3	8.63	0	0.00	8.61	3	2,679	0.11%
2018/03/15	1	8.67	0	0.00	8.67	1	2,808	0.04%
2018/03/14	0	0.00	4	8.76	8.74	-4	2,894	-0.14%
2018/03/13	3	8.60	0	0.00	8.58	3	2,885	0.10%
2018/03/09	1	8.53	2	8.52	8.51	-1	3,127	-0.03%
2018/03/05	10	8.50	0	0.00	8.47	10	3,814	0.26%
2018/02/27	1	8.56	0	0.00	8.58	1	3,838	0.03%
2018/02/23	1	8.56	1	8.66	8.58	0	3,927	0.00%
2018/02/22	2	8.56	7	8.62	8.61	-5	3,915	-0.13%
2018/02/21	0	0.00	2	8.29	8.35	-2	3,851	-0.05%
2018/02/09	2	7.88	2	7.99	8.10	0	3,885	0.00%
2018/02/07	2	8.15	4	8.24	8.14	-2	3,851	-0.05%
2018/02/06	4	8.01	0	0.00	7.92	4	3,851	0.10%
2018/02/05	4	8.29	0	0.00	8.32	4	3,797	0.11%
2018/02/02	0	0.00	2	8.45	8.42	-2	3,782	-0.05%
2018/01/31	4	8.35	0	0.00	8.33	4	3,772	0.11%
2018/01/30	7	8.48	0	0.00	8.44	7	3,754	0.19%
2018/01/26	2	8.46	17	8.39	8.36	-15	3,731	-0.40%
2018/01/25	1	8.47	0	0.00	8.46	1	3,794	0.03%
2018/01/24	0	0.00	1	8.55	8.55	-1	3,785	-0.03%
2018/01/23	1	8.47	5	8.52	8.51	-4	3,780	-0.11%
2018/01/22	10	8.55	0	0.00	8.46	10	3,771	0.27%
2018/01/19	2	8.87	0	0.00	8.80	2	3,692	0.05%
2018/01/17	1	8.98	0	0.00	9.07	1	3,665	0.03%
2018/01/15	1	9.04	0	0.00	8.94	1	3,673	0.03%
2018/01/12	2	9.08	0	0.00	9.05	2	3,633	0.06%
2018/01/11	10	9.16	0	0.00	9.05	10	3,610	0.28%
2018/01/09	10	9.30	15	9.25	9.21	-5	3,649	-0.14%
2018/01/08	0	0.00	0.4	9.18	9.18	-0.4	3,554	-0.01%
2018/01/05	1	9.19	0	0.00	9.25	1	3,521	0.03%
2018/01/04	2	9.10	0	0.00	9.10	2	3,443	0.06%
2018/01/03	13	9.07	0	0.00	9.08	13	3,458	0.38%
2018/01/02	5	9.14	0	0.00	9.07	5	3,631	0.14%