永豐金 (2890)-兆豐-來福券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
22.05
漲跌
▼0.10
漲幅
-0.45%
成交量
12,775張
產業
上市金融類股
1385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

永豐金 (2890)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/05/03	1	22.25	5.2	22.13	22.05	-4.2	17,159	-0.02%
2024/05/02	0	0.00	31	21.96	22.15	-31	17,079	-0.18%
2024/04/29	1	22.00	7	21.79	21.95	-6	16,702	-0.04%
2024/04/26	0	0.00	12	21.45	21.30	-12	16,361	-0.07%
2024/04/25	0	0.00	0.3	21.40	21.35	-0.3	16,421	0.00%
2024/04/24	20.2	21.72	0	0.00	21.45	20.2	16,381	0.12%
2024/04/23	15	21.88	12	22.08	21.80	3	16,347	0.02%
2024/04/19	13	21.16	0	0.00	21.20	13	16,406	0.08%
2024/04/18	1	21.40	0	0.00	21.65	1	16,078	0.01%
2024/04/17	0	0.00	0.2	21.50	21.55	-0.2	15,985	0.00%
2024/04/16	26	21.27	8	21.48	21.25	18	15,832	0.11%
2024/04/15	0	0.00	2	22.00	21.80	-2	15,644	-0.01%
2024/04/12	8.8	21.84	0	0.00	21.85	8.8	15,630	0.06%
2024/04/11	5.2	21.86	0	21.90	21.95	5.2	15,508	0.03%
2024/04/10	0	0.00	3	22.03	21.70	-3	15,388	-0.02%
2024/04/09	0	0.00	10	21.50	21.50	-10	15,317	-0.07%
2024/04/03	7	21.09	0	0.00	21.00	7	15,282	0.05%
2024/04/01	1	21.60	1.1	21.50	21.50	-0.1	15,310	0.00%
2024/03/29	1	21.40	5	21.65	21.65	-4	15,260	-0.03%
2024/03/28	12	21.49	0	0.00	21.50	12	15,123	0.08%
2024/03/26	0	0.00	25.4	21.70	21.65	-25.4	15,607	-0.16%
2024/03/25	5	21.10	0	0.00	21.15	5	15,528	0.03%
2024/03/22	0	21.15	0.5	21.22	21.15	-0.5	15,941	0.00%
2024/03/21	0	0.00	1.4	21.10	21.15	-1.4	16,166	-0.01%
2024/03/20	0	0.00	0.3	20.80	20.65	-0.3	16,489	0.00%
2024/03/19	0	20.90	0	0.00	20.80	0	16,585	0.00%
2024/03/18	0	0.00	0.5	21.00	20.95	-0.5	16,612	0.00%
2024/03/15	10	21.15	13.4	21.12	21.35	-3.4	16,667	-0.02%
2024/03/14	6	20.88	4	20.94	21.05	2	16,361	0.01%
2024/03/13	0	0.00	1	20.60	20.70	-1	16,142	-0.01%
2024/03/12	0	0.00	0	20.25	20.30	0	16,023	0.00%
2024/03/11	1	20.30	127.1	20.35	20.25	-126.1	16,155	-0.78%	大賣/鉅額交易
2024/03/08	3	20.12	41.4	20.09	20.30	-38.4	16,127	-0.24%
2024/03/07	0	0.00	11	20.05	20.10	-11	16,087	-0.07%
2024/03/06	0	0.00	1	20.05	20.05	-1	16,043	-0.01%
2024/03/05	1.2	19.96	6	20.01	20.00	-4.8	16,572	-0.03%
2024/03/04	5	19.90	0	0.00	20.00	5	16,661	0.03%
2024/02/29	0	0.00	4	20.04	20.10	-4	16,944	-0.02%
2024/02/27	0.5	19.80	2	19.85	19.85	-1.5	16,705	-0.01%
2024/02/23	10	19.95	0	0.00	19.85	10	16,622	0.06%
2024/02/22	1	19.80	32.2	19.87	19.95	-31.2	16,800	-0.19%
2024/02/21	0	0.00	1	19.85	19.90	-1	16,754	-0.01%
2024/02/20	0	0.00	3	19.82	19.90	-3	16,674	-0.02%
2024/02/19	2	19.70	49	19.75	19.85	-47	16,713	-0.28%
2024/02/16	2	19.45	10	19.60	19.60	-8	16,791	-0.05%
2024/02/15	0	0.00	6	19.38	19.40	-6	16,844	-0.04%
2024/02/05	4	19.23	0	0.00	19.10	4	16,712	0.02%
2024/02/02	2	19.28	2	19.20	19.35	0	16,645	0.00%
2024/01/31	4	19.10	0	0.00	19.20	4	16,537	0.02%
2024/01/29	0	0.00	0	19.25	19.25	0	16,591	0.00%
2024/01/26	0.9	19.10	10.4	19.05	19.15	-9.6	16,612	-0.06%
2024/01/25	7	19.05	3	18.98	18.95	4	16,651	0.02%
2024/01/24	2	18.93	4	18.96	18.90	-2	16,709	-0.01%
2024/01/23	11	18.89	3	18.97	18.90	8	16,832	0.05%
2024/01/22	11	18.97	0	0.00	18.95	11	16,958	0.06%
2024/01/19	14	18.92	0	0.00	18.95	14	16,955	0.08%
2024/01/17	49	18.67	1	18.70	18.60	48	16,856	0.28%
2024/01/16	4	18.83	0	0.00	18.80	4	16,532	0.02%
2024/01/15	3	19.13	5.2	19.19	19.10	-2.2	16,315	-0.01%
2024/01/12	6	19.14	5	19.15	19.15	1	16,653	0.01%
2024/01/11	0	0.00	3.3	19.35	19.35	-3.3	16,778	-0.02%
2024/01/10	28	19.33	0	0.00	19.30	28	16,938	0.17%
2024/01/09	10	19.40	0	0.00	19.40	10	17,031	0.06%
2024/01/08	2	19.45	12	19.68	19.40	-10	17,032	-0.06%
2024/01/05	0	0.00	4	19.50	19.50	-4	17,022	-0.02%
2024/01/04	10	19.40	5	19.45	19.40	5	17,284	0.03%
2024/01/03	15	19.32	0	0.00	19.30	15	17,854	0.08%
2024/01/02	6	19.43	0	0.00	19.35	6	17,799	0.03%
2023/12/29	0	0.00	28.3	19.75	19.70	-28.3	17,637	-0.16%
2023/12/28	10	19.75	1	19.80	19.70	9	17,714	0.05%
2023/12/27	1	19.40	23	19.72	19.80	-22	17,622	-0.12%
2023/12/26	5	19.50	0	0.00	19.40	5	17,512	0.03%
2023/12/25	0	0.00	0.3	19.45	19.45	-0.3	17,495	0.00%
2023/12/22	4	19.30	7	19.25	19.30	-3	17,565	-0.02%
2023/12/21	6	19.25	6	19.45	19.30	0	17,308	0.00%
2023/12/20	0	0.00	3	19.50	19.45	-3	16,876	-0.02%
2023/12/19	13	19.55	0	0.00	19.50	13	16,373	0.08%
2023/12/18	11	19.70	12.5	19.94	19.75	-1.5	16,135	-0.01%
2023/12/15	5	19.90	7.2	19.98	20.00	-2.2	15,757	-0.01%
2023/12/14	24	19.81	27.1	19.97	20.00	-3.1	15,282	-0.02%
2023/12/13	11	19.65	16	19.80	19.80	-5	15,093	-0.03%
2023/12/12	3	19.50	11.4	19.65	19.75	-8.4	15,403	-0.05%
2023/12/11	0	0.00	9	19.47	19.55	-9	15,380	-0.06%
2023/12/08	3	19.22	1	19.20	19.25	2	15,346	0.01%
2023/12/07	4	19.20	0	0.00	19.05	4	15,380	0.03%
2023/12/06	21	19.20	6	19.30	19.35	15	15,410	0.10%
2023/12/05	11	18.95	3	19.13	19.15	8	15,225	0.05%
2023/12/04	0	0.00	3.3	19.07	19.10	-3.3	15,172	-0.02%
2023/12/01	11	18.85	10	19.00	18.95	1	15,165	0.01%
2023/11/30	11	18.91	2	19.00	18.90	9	15,105	0.06%
2023/11/29	5	18.89	0	0.00	18.80	5	14,500	0.03%
2023/11/28	0	0.00	6	18.98	18.85	-6	14,362	-0.04%
2023/11/27	0	0.00	2.6	18.96	18.80	-2.6	14,532	-0.02%
2023/11/24	11	18.90	3.2	18.90	18.85	7.8	14,437	0.05%
2023/11/23	1	18.80	1	18.80	18.85	0	14,387	0.00%
2023/11/22	0	0.00	1	18.85	18.85	-1	14,315	-0.01%
2023/11/21	3.3	18.77	19	18.97	18.95	-15.7	14,288	-0.11%
2023/11/20	4.2	18.72	2	18.75	18.75	2.2	14,077	0.02%
2023/11/17	0	0.00	7.1	18.89	18.85	-7.1	14,087	-0.05%
2023/11/16	0	0.00	10	18.86	18.90	-10	14,042	-0.07%
2023/11/15	10	18.70	13	18.76	18.70	-3	13,952	-0.02%
2023/11/14	0	0.00	13	18.69	18.65	-13	13,867	-0.09%
2023/11/10	1.2	18.36	0	0.00	18.45	1.2	14,109	0.01%
2023/11/08	0.2	18.35	0	0.00	18.40	0.2	14,543	0.00%
2023/11/07	2	18.28	0	0.00	18.35	2	14,571	0.01%
2023/11/06	0	0.00	2.2	18.52	18.45	-2.2	14,681	-0.01%
2023/11/03	0	0.00	1	18.35	18.40	-1	15,058	-0.01%
2023/11/02	0	0.00	1	18.20	18.15	-1	15,598	-0.01%
2023/11/01	0	0.00	7	18.04	18.00	-7	16,002	-0.04%
2023/10/31	0	0.00	2	17.85	17.85	-2	16,308	-0.01%
2023/10/30	10	17.70	1	17.70	17.70	9	16,608	0.05%
2023/10/26	4	17.85	0	0.00	17.85	4	16,943	0.02%
2023/10/25	0	0.00	1	18.05	18.05	-1	16,987	-0.01%
2023/10/24	1	18.00	0.1	18.05	18.15	0.9	17,158	0.01%
2023/10/19	1	18.40	2	18.50	18.40	-1	17,275	-0.01%
2023/10/18	0.2	18.50	13	18.50	18.50	-12.8	17,554	-0.07%
2023/10/17	0.9	18.45	10.1	18.54	18.60	-9.2	17,701	-0.05%
2023/10/16	0.5	18.40	5	18.37	18.40	-4.5	17,897	-0.03%
2023/10/13	0	0.00	26	18.37	18.50	-26	18,312	-0.14%
2023/10/12	1.9	18.38	1	18.45	18.45	0.9	18,402	0.00%
2023/10/11	2	18.25	35.1	18.17	18.25	-33.1	18,262	-0.18%
2023/10/06	0	0.00	16	17.61	17.70	-16	17,744	-0.09%
2023/10/05	0	0.00	6.3	17.28	17.35	-6.3	17,631	-0.04%
2023/10/04	0	0.00	21	17.15	17.15	-21	17,702	-0.12%
2023/10/03	5	17.30	0	0.00	17.30	5	17,607	0.03%
2023/10/02	2	17.35	5.1	17.35	17.35	-3.1	17,813	-0.02%
2023/09/28	9	17.35	0	0.00	17.40	9	18,096	0.05%
2023/09/26	7	17.33	0	0.00	17.35	7	18,519	0.04%
2023/09/25	1	17.40	0	0.00	17.45	1	18,508	0.01%
2023/09/21	17.8	17.36	10.1	17.30	17.25	7.7	18,910	0.04%
2023/09/20	1	17.60	4	17.68	17.60	-3	18,746	-0.02%
2023/09/19	1	17.65	0	0.00	17.60	1	18,864	0.01%
2023/09/18	0.2	17.60	0	0.00	17.55	0.2	19,123	0.00%
2023/09/15	16	17.45	25	17.62	17.65	-9	19,275	-0.05%
2023/09/14	0	0.00	14.1	17.54	17.70	-14.1	19,064	-0.07%
2023/09/13	12	17.42	12.1	17.55	17.50	-0.1	19,014	0.00%
2023/09/11	2	17.20	0	0.00	17.45	2	19,403	0.01%
2023/09/08	3	17.20	10	17.20	17.35	-7	19,433	-0.04%
2023/09/07	1.7	17.17	0	0.00	17.25	1.7	19,619	0.01%
2023/09/06	19	17.24	0	0.00	17.15	19	19,640	0.10%
2023/09/05	6	17.28	0	0.00	17.35	6	19,647	0.03%
2023/09/01	10	17.25	0	0.00	17.25	10	19,822	0.05%
2023/08/31	5	17.15	0	0.00	17.10	5	19,857	0.03%
2023/08/30	4	17.30	0	0.00	17.45	4	19,538	0.02%
2023/08/29	1	17.35	0	0.00	17.30	1	19,597	0.01%
2023/08/28	7	17.28	1	17.35	17.35	6	19,709	0.03%
2023/08/25	3	17.13	0	0.00	17.10	3	21,157	0.01%
2023/08/24	0.7	17.25	0	0.00	17.25	0.7	21,332	0.00%
2023/08/23	1	17.20	0.4	17.20	17.20	0.6	21,377	0.00%
2023/08/22	17	17.17	9	17.17	17.20	8	21,593	0.04%
2023/08/21	21	17.20	0	0.00	17.25	21	21,682	0.10%
2023/08/18	3	17.22	1	17.10	17.10	2	21,775	0.01%
2023/08/17	2	16.85	30	17.00	16.95	-28	21,749	-0.13%
2023/08/16	16	17.13	8	17.11	17.05	8	21,837	0.04%
2023/08/15	6	17.34	0	0.00	17.25	6	21,781	0.03%
2023/08/14	29	17.56	0	17.80	17.50	29	21,837	0.13%
2023/08/11	1.3	17.92	5.6	17.96	18.00	-4.3	21,791	-0.02%
2023/08/10	2	17.80	4	17.80	17.95	-2	21,795	-0.01%
2023/08/09	11	17.86	4.3	17.97	17.85	6.7	21,797	0.03%
2023/08/08	15	18.68	50	18.80	18.70	-35	21,573	-0.16%
2023/08/07	30	18.70	0	0.00	18.80	30	21,175	0.14%
2023/08/04	29	18.65	0.3	18.70	18.70	28.7	20,803	0.14%
2023/08/02	3.3	18.64	1	18.50	18.55	2.3	20,541	0.01%
2023/08/01	3	18.77	0	0.00	18.80	3	20,356	0.01%
2023/07/31	1	18.70	30.4	18.70	18.65	-29.4	20,211	-0.15%
2023/07/28	4	18.56	1	18.60	18.55	3	20,073	0.01%
2023/07/27	0	0.00	11	18.50	18.50	-11	20,033	-0.05%
2023/07/26	0	0.00	21.3	18.36	18.40	-21.3	20,023	-0.11%
2023/07/25	0	0.00	26	18.05	18.05	-26	20,126	-0.13%
2023/07/24	29	18.00	0	0.00	18.00	29	20,119	0.14%
2023/07/21	8	18.11	12.6	18.15	18.10	-4.6	19,886	-0.02%
2023/07/20	0	0.00	21	18.11	18.10	-21	19,514	-0.11%
2023/07/19	10.2	18.05	66	17.96	18.00	-55.8	19,075	-0.29%
2023/07/18	23	18.04	22	18.00	18.05	1	18,736	0.01%
2023/07/17	27	17.89	10	17.97	17.95	17	18,325	0.09%
2023/07/14	2.4	17.68	14	17.73	17.75	-11.6	18,118	-0.06%
2023/07/13	20	17.60	1	17.65	17.60	19	18,051	0.11%
2023/07/12	3	17.53	0	0.00	17.60	3	18,053	0.02%
2023/07/11	4	17.45	8	17.49	17.50	-4	17,982	-0.02%
2023/07/10	12	17.35	0	0.00	17.35	12	18,008	0.07%
2023/07/07	8	17.13	0	0.00	17.15	8	18,013	0.04%
2023/07/06	19	17.34	0	0.00	17.35	19	18,024	0.11%
2023/07/05	0	0.00	1	17.70	17.65	-1	17,734	-0.01%
2023/07/04	4	17.54	11	17.57	17.70	-7	17,614	-0.04%
2023/07/03	1	17.40	50.4	17.40	17.45	-49.4	17,532	-0.28%
2023/06/29	1	17.35	0.2	17.30	17.35	0.8	17,833	0.00%
2023/06/28	0	0.00	7.3	17.30	17.30	-7.3	17,793	-0.04%
2023/06/26	0.2	17.35	1	17.35	17.35	-0.8	17,978	0.00%
2023/06/21	12	17.27	0	0.00	17.25	12	17,850	0.07%
2023/06/19	2	17.25	15	17.25	17.25	-13	17,780	-0.07%
2023/06/16	6	17.38	0	0.00	17.25	6	17,773	0.03%
2023/06/15	10	17.45	0	0.00	17.50	10	17,789	0.06%
2023/06/14	6	17.44	7	17.50	17.45	-1	17,990	-0.01%
2023/06/13	5	17.45	0	0.00	17.40	5	18,241	0.03%
2023/06/12	0	0.00	1	17.50	17.40	-1	18,282	-0.01%
2023/06/09	1.1	17.45	6	17.45	17.40	-4.9	18,567	-0.03%
2023/06/08	0	0.00	1	17.40	17.35	-1	18,651	-0.01%
2023/06/07	1	17.45	1	17.40	17.45	0	18,846	0.00%
2023/06/06	0	0.00	6	17.36	17.35	-6	19,036	-0.03%
2023/06/05	19	17.31	0	0.00	17.30	19	19,084	0.10%
2023/06/02	2	17.20	15	17.20	17.15	-13	19,127	-0.07%
2023/06/01	5	17.25	0.9	17.20	17.15	4.1	19,110	0.02%
2023/05/31	21	17.15	6	17.28	17.30	15	19,035	0.08%
2023/05/30	1	17.25	5	17.24	17.15	-4	17,687	-0.02%
2023/05/29	42	17.25	4	17.25	17.15	38	17,761	0.21%
2023/05/26	18	17.12	0.1	17.15	17.10	17.9	18,039	0.10%
2023/05/25	8	17.19	0	0.00	17.15	8	17,862	0.04%
2023/05/24	17.2	17.30	0	0.00	17.35	17.2	17,953	0.10%
2023/05/23	0	0.00	3	17.42	17.45	-3	17,845	-0.02%
2023/05/22	4	17.35	9.7	17.31	17.40	-5.7	17,791	-0.03%
2023/05/19	1.8	17.20	26	17.25	17.25	-24.2	17,613	-0.14%
2023/05/18	1.1	17.20	0	0.00	17.20	1.1	17,538	0.01%
2023/05/17	2	17.10	2.6	17.16	17.20	-0.6	17,389	0.00%
2023/05/16	2	17.05	8	17.10	17.10	-6	17,166	-0.03%
2023/05/15	0	0.00	2	16.95	16.90	-2	17,287	-0.01%
2023/05/12	12.2	16.88	1	16.95	16.90	11.2	17,287	0.06%
2023/05/11	45	17.13	1	17.10	17.10	44	17,034	0.26%
2023/05/10	2.2	17.23	10	17.30	17.30	-7.8	16,965	-0.05%
2023/05/09	0.1	17.20	3	17.20	17.30	-2.9	16,993	-0.02%
2023/05/08	2	17.15	7	17.18	17.20	-5	17,111	-0.03%
2023/05/05	3	17.02	1	17.05	17.05	2	17,052	0.01%
2023/05/04	2	16.98	4	17.01	17.00	-2	17,176	-0.01%
2023/05/03	5	16.90	8	16.94	16.90	-3	17,257	-0.02%
2023/05/02	7.1	16.86	1	16.85	16.85	6.1	17,639	0.03%
2023/04/28	8	16.78	6	16.85	16.70	2	18,010	0.01%
2023/04/27	10	16.70	0	0.00	16.75	10	18,022	0.06%
2023/04/26	14	16.65	0	0.00	16.65	14	18,048	0.08%
2023/04/25	1	16.65	2	16.73	16.65	-1	17,935	-0.01%
2023/04/24	15	16.65	1	16.70	16.70	14	17,890	0.08%
2023/04/21	20	16.65	0.1	16.65	16.70	19.9	18,127	0.11%
2023/04/20	34	16.65	0	0.00	16.65	34	18,259	0.19%
2023/04/19	3	16.77	2	16.75	16.80	1	18,329	0.01%
2023/04/17	4.6	16.81	0	0.00	16.80	4.6	18,204	0.03%
2023/04/14	7	16.81	1	16.80	16.90	6	18,151	0.03%
2023/04/13	11	16.75	1	16.75	16.80	10	18,258	0.05%
2023/04/12	16	16.59	8	16.65	16.60	8	18,165	0.04%
2023/04/11	27	16.61	0	0.00	16.60	27	18,195	0.15%
2023/04/10	0	0.00	2.1	16.65	16.65	-2.1	18,010	-0.01%
2023/04/07	2	16.55	10.1	16.60	16.60	-8.1	18,017	-0.04%
2023/04/06	4	16.59	1	16.60	16.55	3	17,985	0.02%
2023/03/31	7	16.61	17	16.64	16.60	-10	18,093	-0.06%
2023/03/30	7.1	16.57	16	16.61	16.55	-8.9	18,879	-0.05%
2023/03/28	35	16.63	2	16.65	16.60	33	20,724	0.16%
2023/03/27	5	16.56	10	16.64	16.55	-5	22,084	-0.02%
2023/03/24	12	16.37	5	16.40	16.40	7	23,575	0.03%
2023/03/23	0	0.00	9	16.39	16.40	-9	23,691	-0.04%
2023/03/22	1	16.35	4	16.40	16.40	-3	23,728	-0.01%
2023/03/21	6.4	16.15	16	16.13	16.10	-9.6	24,081	-0.04%
2023/03/20	25.3	15.91	20.4	15.95	15.95	4.9	24,144	0.02%
2023/03/17	4.9	16.37	4	16.38	16.25	0.9	23,839	0.00%
2023/03/16	15	16.33	0	0.00	16.30	15	23,714	0.06%
2023/03/15	6	16.60	2	16.70	16.55	4	23,658	0.02%
2023/03/14	14	16.59	14	16.65	16.55	0	23,632	0.00%
2023/03/13	20	16.83	9	16.73	16.80	11	23,698	0.05%
2023/03/10	15.3	16.93	0.3	17.00	16.85	15	23,864	0.06%
2023/03/09	13.2	17.04	2	17.10	17.00	11.2	24,080	0.05%
2023/03/08	5	17.13	4	17.15	17.20	1	25,429	0.00%
2023/03/07	0.1	17.15	6	17.13	17.15	-6	25,726	-0.02%
2023/03/06	7.7	17.07	4	17.10	17.05	3.7	26,092	0.01%
2023/03/03	12	17.07	0	0.00	17.05	12	26,493	0.05%
2023/03/02	7	17.08	0.8	17.20	17.05	6.2	26,675	0.02%
2023/03/01	5	17.07	4	17.20	17.20	1	26,917	0.00%
2023/02/24	11	17.17	8	17.21	17.20	3	26,976	0.01%
2023/02/23	2	17.25	24	17.32	17.35	-22	26,684	-0.08%
2023/02/22	13.6	17.23	6	17.27	17.20	7.5	26,812	0.03%
2023/02/21	11	17.25	2	17.25	17.30	9	26,617	0.03%
2023/02/20	10	17.36	3	17.35	17.35	7	26,874	0.03%
2023/02/17	1.1	17.30	1	17.35	17.40	0.1	27,038	0.00%
2023/02/16	6	17.23	4	17.34	17.30	2	27,468	0.01%
2023/02/15	4	17.25	2	17.30	17.20	2	27,739	0.01%
2023/02/14	23	17.32	0	0.00	17.35	23	27,774	0.08%
2023/02/10	6.1	17.17	0	0.00	17.20	6.1	28,040	0.02%
2023/02/09	2	17.20	40	17.15	17.20	-38	28,046	-0.14%
2023/02/08	17	17.25	6.1	17.30	17.20	10.9	28,346	0.04%
2023/02/07	2.1	17.30	0	0.00	17.35	2.1	28,453	0.01%
2023/02/06	4	17.39	0	0.00	17.35	4	28,546	0.01%
2023/02/03	0.1	17.35	8	17.40	17.45	-7.9	28,528	-0.03%
2023/02/02	2	17.35	0	0.00	17.35	2	28,644	0.01%
2023/02/01	6	17.23	0	0.00	17.30	6	28,586	0.02%
2023/01/31	16.1	17.48	2.5	17.59	17.30	13.6	28,554	0.05%
2023/01/30	3.4	17.69	6	17.78	17.90	-2.6	28,334	-0.01%
2023/01/17	0	0.00	7	17.59	17.75	-7	28,268	-0.02%
2023/01/16	1.3	17.52	6.4	17.43	17.40	-5.1	28,337	-0.02%
2023/01/13	0.3	17.30	7	17.26	17.30	-6.8	28,308	-0.02%
2023/01/12	11	17.30	0	0.00	17.25	11	28,953	0.04%
2023/01/11	3	17.38	0	0.00	17.35	3	29,129	0.01%
2023/01/10	1	17.20	5.7	17.28	17.40	-4.7	28,988	-0.02%
2023/01/09	0	0.00	10	17.15	17.30	-10	28,967	-0.03%
2023/01/06	1	16.95	5	17.00	16.95	-4	28,967	-0.01%
2023/01/04	1	16.65	2	16.75	16.70	-1	29,312	0.00%
2023/01/03	2	16.60	0	0.00	16.60	2	29,503	0.01%
2022/12/30	1	16.80	34	16.82	16.75	-33	29,370	-0.11%
2022/12/29	3	16.60	1	16.80	16.70	2	29,383	0.01%
2022/12/28	15	16.71	4	16.75	16.75	11	29,352	0.04%
2022/12/27	2	16.75	2	16.78	16.80	0	29,456	0.00%
2022/12/26	8	16.71	45	16.72	16.80	-37	29,608	-0.12%
2022/12/23	47	16.78	0	0.00	16.70	47	29,952	0.16%
2022/12/22	13	16.62	54	17.48	17.55	-41	29,947	-0.14%
2022/12/21	31	16.46	9	16.53	16.60	22	29,092	0.08%
2022/12/20	18.1	16.49	6	16.53	16.60	12.1	28,190	0.04%
2022/12/19	20	16.64	9	16.64	16.70	11	27,307	0.04%
2022/12/16	82	17.12	2	17.20	16.90	80	25,881	0.31%
2022/12/15	6	17.37	4	17.48	17.45	2	24,505	0.01%
2022/12/14	3	17.45	0.6	17.60	17.60	2.4	24,468	0.01%
2022/12/13	3	17.48	2	17.50	17.40	1	24,526	0.00%
2022/12/12	1	17.80	8	17.78	17.80	-7	24,522	-0.03%
2022/12/09	23	17.78	2	17.80	17.75	21	26,595	0.08%
2022/12/08	2	17.75	2	17.90	17.95	0	26,575	0.00%
2022/12/07	0	0.00	32	18.00	17.90	-32	26,541	-0.12%
2022/12/06	1	17.90	11	17.95	17.85	-10	26,459	-0.04%
2022/12/05	0	0.00	6	17.95	17.95	-6	26,541	-0.02%
2022/12/02	6	17.77	2	17.80	17.85	4	26,578	0.02%
2022/12/01	12	17.81	1.1	17.86	17.95	10.9	26,527	0.04%
2022/11/30	4	17.68	1	18.20	18.20	3	26,334	0.01%
2022/11/29	12	17.49	4.1	17.51	17.75	7.9	25,062	0.03%
2022/11/28	0	0.00	0	17.45	17.50	0	24,730	0.00%
2022/11/25	2	17.45	10.1	17.40	17.50	-8.1	24,426	-0.03%
2022/11/24	21	17.20	1	17.35	17.30	20	24,195	0.08%
2022/11/23	0.2	17.17	5	17.22	17.25	-4.8	24,085	-0.02%
2022/11/21	1	16.80	0	0.00	16.85	1	23,528	0.00%
2022/11/18	2	16.95	0	0.00	16.95	2	23,473	0.01%
2022/11/17	0	16.85	10.1	16.80	16.90	-10.1	23,347	-0.04%
2022/11/16	0.8	16.90	0	0.00	16.90	0.8	23,384	0.00%
2022/11/15	0	0.00	1	16.90	17.00	-1	23,123	0.00%
2022/11/14	100	17.00	10	16.89	17.05	90	23,011	0.39%
2022/11/11	0	0.00	24	16.75	16.80	-24	22,582	-0.11%
2022/11/10	0	0.00	132	16.30	16.45	-132	22,261	-0.59%	大賣/鉅額交易
2022/11/07	1	16.25	0	0.00	16.30	1	21,973	0.00%
2022/11/04	3.2	16.09	3	16.08	16.25	0.2	22,088	0.00%
2022/11/03	7.1	15.88	1	15.95	16.05	6.1	22,066	0.03%
2022/11/02	6	16.09	1	16.10	16.10	5	22,844	0.02%
2022/10/31	132	16.20	12	16.15	16.10	120	23,243	0.52%	大買/鉅額交易
2022/10/28	3	16.05	9	16.00	16.00	-6	23,101	-0.03%
2022/10/27	6.3	16.15	0.1	16.23	16.05	6.2	23,111	0.03%
2022/10/26	2	16.00	11.2	16.00	16.05	-9.2	23,069	-0.04%
2022/10/25	9	15.57	0	0.00	15.70	9	22,912	0.04%
2022/10/24	8	15.84	0	0.00	15.80	8	22,812	0.04%
2022/10/21	4	16.15	6	16.25	16.15	-2	22,533	-0.01%
2022/10/20	5	15.78	4	15.98	16.10	1	22,503	0.00%
2022/10/19	2	16.43	0	0.00	16.50	2	21,861	0.01%
2022/10/18	1	16.55	0.7	16.65	16.70	0.3	21,592	0.00%
2022/10/17	6.1	16.48	15	16.40	16.50	-8.9	21,816	-0.04%
2022/10/14	15	16.71	0.1	16.71	16.60	14.9	21,900	0.07%
2022/10/13	5	16.79	0	0.00	16.75	5	22,087	0.02%
2022/10/12	0	0.00	26	17.09	17.10	-26	22,299	-0.12%
2022/10/11	11	16.85	4	17.00	16.85	7	22,635	0.03%
2022/10/07	11	16.99	11	16.95	16.95	0	22,583	0.00%
2022/10/06	0	17.00	7	17.04	17.15	-7	22,696	-0.03%
2022/10/05	4	17.03	2	16.95	16.95	2	22,779	0.01%
2022/10/04	3	16.98	0	0.00	16.95	3	22,910	0.01%
2022/10/03	8	16.93	0	0.00	16.85	8	22,843	0.04%
2022/09/30	3	17.30	24	17.26	17.30	-21	22,822	-0.09%
2022/09/29	2	17.08	16	17.13	17.15	-14	22,650	-0.06%
2022/09/28	35	16.97	20	16.95	16.90	15	22,482	0.07%
2022/09/27	6	17.15	0	0.00	17.20	6	22,410	0.03%
2022/09/23	1	17.35	2	17.50	17.40	-1	22,442	0.00%
2022/09/22	7.4	17.18	2	17.25	17.20	5.4	22,596	0.02%
2022/09/21	3	17.57	3	17.77	17.60	0	22,428	0.00%
2022/09/20	11	17.54	0	0.00	17.60	11	22,293	0.05%
2022/09/19	7	17.84	6	17.92	17.75	1	22,142	0.00%
2022/09/16	0	0.00	9.8	18.58	18.45	-9.8	21,731	-0.05%
2022/09/15	0	0.00	1.2	18.14	18.20	-1.2	19,590	-0.01%
2022/09/14	0.1	18.15	3.5	18.07	18.00	-3.4	19,489	-0.02%
2022/09/13	0	0.00	1	18.25	18.20	-1	19,620	-0.01%
2022/09/12	3	18.10	4	18.23	18.30	-1	19,688	-0.01%
2022/09/08	0	0.00	1	17.95	17.95	-1	19,807	-0.01%
2022/09/07	10	17.50	10	17.40	17.45	0	19,552	0.00%
2022/09/06	0	0.00	11	17.75	17.70	-11	19,360	-0.06%
2022/09/05	0	0.00	84.6	17.54	17.65	-84.6	19,174	-0.44%
2022/09/02	2	17.23	0	0.00	17.15	2	19,054	0.01%
2022/09/01	0	0.00	1	17.15	17.25	-1	19,059	-0.01%
2022/08/31	0	0.00	2	17.33	17.35	-2	18,932	-0.01%
2022/08/30	4	17.15	0	0.00	17.25	4	18,743	0.02%
2022/08/29	3	17.27	0	0.00	17.20	3	18,739	0.02%
2022/08/26	0	0.00	6	17.42	17.45	-6	18,800	-0.03%
2022/08/24	1	17.10	0	0.00	17.10	1	19,083	0.01%
2022/08/23	0	0.00	10	17.10	17.25	-10	19,765	-0.05%
2022/08/19	1	17.10	0	0.00	17.30	1	20,366	0.00%
2022/08/18	1.1	17.20	0	0.00	17.25	1.1	20,415	0.01%
2022/08/16	1	17.10	4	17.10	17.25	-3	20,722	-0.01%
2022/08/15	2	17.18	3	17.23	17.15	-1	21,094	0.00%
2022/08/12	2	17.15	3	17.20	17.20	-1	21,506	0.00%
2022/08/11	4	17.13	11	17.20	17.20	-7	21,697	-0.03%
2022/08/10	9	16.97	2.1	17.07	16.90	6.9	21,725	0.03%
2022/08/09	5	17.60	8	17.60	17.70	-3	21,741	-0.01%
2022/08/08	2	17.15	4	17.33	17.35	-2	21,021	-0.01%
2022/08/05	0	0.00	10	17.00	17.10	-10	20,813	-0.05%
2022/08/04	1	16.80	7	16.79	16.80	-6	20,708	-0.03%
2022/08/03	5.1	16.70	0.4	16.85	16.80	4.7	20,751	0.02%
2022/08/02	4	16.61	1	16.85	16.85	3	20,909	0.01%
2022/08/01	4	16.81	3	16.80	16.80	1	21,102	0.00%
2022/07/29	1	16.75	0	0.00	16.90	1	21,237	0.00%
2022/07/28	5	16.60	0	0.00	16.65	5	20,973	0.02%
2022/07/26	7	16.29	0	0.00	16.35	7	20,907	0.03%
2022/07/25	3	16.22	0	0.00	16.40	3	20,876	0.01%
2022/07/22	4	16.20	5	16.20	16.20	-1	21,084	0.00%
2022/07/21	0	0.00	3	16.00	16.00	-3	20,975	-0.01%
2022/07/20	8	15.94	0	0.00	15.90	8	20,902	0.04%
2022/07/18	0	0.00	27	15.73	15.80	-27	20,526	-0.13%
2022/07/15	25.6	15.33	0	0.00	15.25	25.6	20,201	0.13%
2022/07/14	5	15.60	2	15.75	15.65	3	20,191	0.01%
2022/07/13	10	15.88	0	0.00	15.85	10	20,358	0.05%
2022/07/11	2	16.30	0	0.00	16.15	2	20,367	0.01%
2022/07/07	11	16.30	0	0.00	16.30	11	20,678	0.05%
2022/07/06	1	16.50	0	0.00	16.45	1	20,735	0.00%
2022/07/05	0	0.00	5	16.80	16.85	-5	20,955	-0.02%
2022/07/01	1	16.50	0	0.00	16.65	1	21,873	0.00%
2022/06/30	3	16.82	0	0.00	16.80	3	22,043	0.01%
2022/06/29	0	0.00	1	16.95	17.00	-1	22,104	0.00%
2022/06/28	0	0.00	20	17.08	17.05	-20	22,503	-0.09%
2022/06/27	5	17.10	10	17.25	17.10	-5	23,645	-0.02%
2022/06/24	19	17.13	8	17.25	17.15	11	23,760	0.05%
2022/06/20	3	16.70	0	0.00	16.40	3	23,927	0.01%
2022/06/17	8	16.75	0	0.00	16.75	8	23,783	0.03%
2022/06/16	0	0.00	0.5	17.30	17.10	-0.5	23,540	0.00%
2022/06/14	9	16.95	0	0.00	17.05	9	24,177	0.04%
2022/06/13	12	16.85	5	16.80	16.95	7	24,284	0.03%
2022/06/10	2	17.28	0	0.00	17.20	2	24,136	0.01%
2022/06/09	2	17.45	0	0.00	17.40	2	24,144	0.01%
2022/06/07	6.2	17.51	0	0.00	17.55	6.2	24,289	0.03%
2022/06/06	1	17.65	0	0.00	17.60	1	24,493	0.00%
2022/06/02	1	17.75	0	0.00	17.70	1	24,933	0.00%
2022/06/01	2	17.83	0	0.00	17.75	2	25,284	0.01%
2022/05/31	2	17.40	2	17.58	18.15	0	25,359	0.00%
2022/05/27	0	0.00	3	17.62	17.70	-3	24,579	-0.01%
2022/05/26	0.1	17.40	1	17.30	17.30	-0.9	24,431	0.00%
2022/05/25	5	17.25	25	17.23	17.40	-20	24,834	-0.08%
2022/05/23	6	17.25	29	17.27	17.50	-23	24,994	-0.09%
2022/05/20	4	17.23	6	17.43	17.50	-2	24,744	-0.01%
2022/05/19	0	0.00	2	17.18	17.15	-2	24,332	-0.01%
2022/05/18	2	17.20	0.1	17.50	17.50	1.9	24,102	0.01%
2022/05/17	3.1	16.86	0	0.00	17.05	3.1	23,940	0.01%
2022/05/16	5	16.77	0	0.00	16.85	5	23,664	0.02%
2022/05/13	2	16.75	0	0.00	16.95	2	23,459	0.01%
2022/05/12	6.2	16.92	25	17.00	16.80	-18.9	23,497	-0.08%
2022/05/11	4	17.30	0	0.00	17.35	4	23,285	0.02%
2022/05/10	0	0.00	11	17.29	17.50	-11	23,229	-0.05%
2022/05/09	3	17.15	3	17.20	17.20	0	23,175	0.00%
2022/05/06	3	17.77	1	17.80	17.75	2	23,160	0.01%
2022/05/05	3	18.22	0	0.00	18.05	3	23,325	0.01%
2022/05/04	0	0.00	3	18.30	18.30	-3	23,323	-0.01%
2022/05/03	2	18.18	10	18.20	18.20	-8	23,506	-0.03%
2022/04/29	6	18.20	0	0.00	18.25	6	23,648	0.03%
2022/04/28	0.4	18.15	1	18.10	18.15	-0.6	23,926	0.00%
2022/04/27	3	18.20	1	18.25	18.15	2	23,891	0.01%
2022/04/26	1	18.55	44	18.55	18.55	-43	24,105	-0.18%
2022/04/25	3	18.17	0	0.00	18.25	3	24,352	0.01%
2022/04/22	4	18.34	0	0.00	18.60	4	24,188	0.02%
2022/04/20	1	18.20	1	18.30	18.25	0	24,627	0.00%
2022/04/19	4	18.33	2	18.50	18.35	2	24,943	0.01%
2022/04/18	8	18.06	1	18.10	18.10	7	25,184	0.03%
2022/04/15	1	18.35	2	18.55	18.50	-1	25,193	0.00%
2022/04/14	3	18.57	12	18.68	18.50	-9	25,278	-0.04%
2022/04/13	2	18.80	4	19.10	19.05	-2	25,156	-0.01%
2022/04/12	1	18.85	2	18.90	18.85	-1	25,076	0.00%
2022/04/11	1	18.95	0	0.00	19.00	1	24,971	0.00%
2022/04/08	0	0.00	10	19.00	19.05	-10	24,700	-0.04%
2022/04/07	9.5	18.90	5	18.90	18.65	4.5	24,490	0.02%
2022/04/06	10	19.00	0	0.00	19.10	10	23,729	0.04%
2022/04/01	2	18.60	0	0.00	18.70	2	23,394	0.01%
2022/03/31	6	18.55	0	0.00	18.40	6	23,068	0.03%
2022/03/30	1	18.15	187	18.29	18.35	-186	22,484	-0.83%	大賣/鉅額交易
2022/03/29	2	17.38	0	0.00	17.30	2	21,310	0.01%
2022/03/28	6	17.34	0	0.00	17.55	6	21,088	0.03%
2022/03/24	3	17.65	0	0.00	17.75	3	20,906	0.01%
2022/03/23	6	17.68	17	17.59	17.75	-11	20,874	-0.05%
2022/03/22	0	0.00	5	17.30	17.45	-5	20,749	-0.02%
2022/03/21	0	0.00	11	17.35	17.35	-11	20,844	-0.05%
2022/03/18	12	17.48	24.3	17.43	17.30	-12.3	20,848	-0.06%
2022/03/17	3	17.35	11	17.40	17.40	-8	20,512	-0.04%
2022/03/16	5	17.01	1	17.00	17.10	4	20,532	0.02%
2022/03/15	0	0.00	2	16.90	17.00	-2	20,471	-0.01%
2022/03/14	11	16.99	1	17.05	17.00	10	20,535	0.05%
2022/03/11	1	16.90	0	0.00	16.90	1	20,591	0.00%
2022/03/10	0	0.00	1	16.85	16.90	-1	20,613	0.00%
2022/03/09	22	16.55	0	0.00	16.40	22	20,604	0.11%
2022/03/08	8	16.47	2	16.40	16.40	6	20,374	0.03%
2022/03/07	3	16.77	5.4	16.56	16.80	-2.4	19,954	-0.01%
2022/03/04	6	17.12	0	0.00	17.10	6	20,316	0.03%
2022/03/02	0	0.00	1	17.35	17.40	-1	20,483	0.00%
2022/03/01	1	17.30	2	17.30	17.20	-1	20,422	0.00%
2022/02/25	15	17.05	0	0.00	17.10	15	20,478	0.07%
2022/02/24	1	17.05	11	17.02	17.20	-10	20,247	-0.05%
2022/02/22	7	17.24	0.6	17.25	17.40	6.4	20,043	0.03%
2022/02/21	0	0.00	3	17.45	17.55	-3	20,195	-0.01%
2022/02/16	0	0.00	12	17.49	17.40	-12	20,750	-0.06%
2022/02/15	12	17.28	0	0.00	17.25	12	21,064	0.06%
2022/02/14	6	17.23	8	17.29	17.40	-2	21,227	-0.01%
2022/02/11	0	0.00	14	17.34	17.35	-14	21,089	-0.07%
2022/02/10	8	17.38	11	17.30	17.45	-3	21,082	-0.01%
2022/02/09	3	17.38	5	17.38	17.50	-2	20,990	-0.01%
2022/02/08	6	17.12	0	0.00	17.35	6	20,909	0.03%
2022/02/07	25	16.73	3	16.90	17.05	22	20,573	0.11%
2022/01/26	2.2	16.41	4	16.48	16.45	-1.8	20,166	-0.01%
2022/01/25	3	16.25	11	16.33	16.40	-8	20,142	-0.04%
2022/01/24	4	16.50	36	16.38	16.55	-32	20,008	-0.16%
2022/01/21	0	16.50	1.9	16.52	16.50	-1.9	19,975	-0.01%
2022/01/20	19	16.74	0	0.00	16.75	19	19,706	0.10%
2022/01/19	1	17.05	13	16.97	16.95	-12	19,565	-0.06%
2022/01/18	2	17.20	3	17.17	17.10	-1	19,333	-0.01%
2022/01/17	0	0.00	2	16.70	16.70	-2	18,968	-0.01%
2022/01/14	15	16.66	3	16.62	16.70	12	18,934	0.06%
2022/01/13	7	16.45	6	16.70	16.70	1	18,923	0.01%
2022/01/12	3	16.33	6	16.27	16.45	-3	18,548	-0.02%
2022/01/11	12.1	16.37	4	16.40	16.55	8.1	18,182	0.04%
2022/01/10	2	16.33	0	0.00	16.35	2	17,778	0.01%
2022/01/07	2	16.65	9	16.69	16.55	-7	17,534	-0.04%
2022/01/06	1	16.40	6	16.40	16.50	-5	17,290	-0.03%
2022/01/05	0	0.00	5	16.30	16.30	-5	17,151	-0.03%
2022/01/04	0	0.00	1	16.15	16.20	-1	17,180	-0.01%
2021/12/30	2	16.25	7	16.13	16.15	-5	17,134	-0.03%
2021/12/29	1	16.20	1	16.05	16.25	0	17,244	0.00%
2021/12/28	5	15.90	0	0.00	16.05	5	17,275	0.03%
2021/12/27	7	15.91	1	15.90	15.95	6	17,280	0.03%
2021/12/24	2	15.95	1	15.95	15.95	1	17,601	0.01%
2021/12/23	0	0.00	1	15.95	16.00	-1	17,704	-0.01%
2021/12/21	1	15.75	7	15.86	15.90	-6	17,879	-0.03%
2021/12/20	5	15.70	0	0.00	15.75	5	17,886	0.03%
2021/12/17	10	15.90	1.1	15.85	15.90	8.9	17,835	0.05%
2021/12/16	0	0.00	3	15.85	15.75	-3	17,799	-0.02%
2021/12/15	2	15.90	0	0.00	15.85	2	17,991	0.01%
2021/12/14	5	15.60	0	0.00	15.65	5	18,302	0.03%
2021/12/13	2	15.85	0	0.00	15.85	2	18,314	0.01%
2021/12/10	0	0.00	1	16.00	15.95	-1	18,235	-0.01%
2021/12/09	11	15.70	2	15.70	15.70	9	18,101	0.05%
2021/12/08	2	15.55	1	15.55	15.55	1	18,107	0.01%
2021/12/07	4	15.20	0	0.00	15.50	4	18,006	0.02%
2021/12/03	3	15.20	4	15.23	15.20	-1	18,179	-0.01%
2021/12/02	0	0.00	2	15.15	15.15	-2	18,012	-0.01%
2021/12/01	12	15.08	0	0.00	15.15	12	17,952	0.07%
2021/11/30	4	15.23	0	0.00	15.30	4	18,025	0.02%
2021/11/29	0	0.00	5	15.00	15.00	-5	17,460	-0.03%
2021/11/26	0	0.00	3	15.20	15.15	-3	17,556	-0.02%
2021/11/24	11	15.51	17.1	15.55	15.50	-6.1	17,728	-0.03%
2021/11/23	0	0.00	14.2	15.35	15.30	-14.2	17,949	-0.08%
2021/11/22	4	15.18	0	0.00	15.20	4	17,786	0.02%
2021/11/19	0	0.00	4	15.15	15.10	-4	17,608	-0.02%
2021/11/18	4	15.15	2.6	15.19	15.20	1.4	17,542	0.01%
2021/11/17	0	0.00	8.3	14.98	15.00	-8.3	17,430	-0.05%
2021/11/15	5	14.75	1	14.70	14.70	4	17,500	0.02%
2021/11/12	0	0.00	4	14.45	14.55	-4	17,586	-0.02%
2021/11/11	0	0.00	1	14.30	14.35	-1	17,621	-0.01%
2021/11/08	1.1	14.15	1	14.15	14.20	0.1	19,488	0.00%
2021/11/05	2	14.00	0	0.00	14.15	2	20,771	0.01%
2021/11/03	0	0.00	5.8	14.11	14.20	-5.8	21,662	-0.03%
2021/11/01	0	0.00	2	14.15	14.15	-2	22,375	-0.01%
2021/10/29	2	14.15	13	14.12	14.15	-11	22,652	-0.05%
2021/10/27	0	0.00	1	14.15	14.20	-1	22,965	0.00%
2021/10/26	2	14.15	9	14.15	14.15	-7	23,721	-0.03%
2021/10/25	0	0.00	3	14.07	14.10	-3	23,925	-0.01%
2021/10/21	0	0.00	7	14.00	14.00	-7	24,666	-0.03%
2021/10/20	0	0.00	3.4	13.95	13.95	-3.4	24,530	-0.01%
2021/10/18	9	14.00	13	13.91	13.90	-4	24,547	-0.02%
2021/10/13	0	0.00	1	13.90	13.90	-1	25,692	0.00%
2021/10/12	2	13.85	0	0.00	13.85	2	26,213	0.01%
2021/10/07	5	13.95	10	13.90	13.90	-5	26,798	-0.02%
2021/10/05	0	0.00	15	13.70	13.80	-15	27,872	-0.05%
2021/10/04	12	13.70	20	13.70	13.75	-8	28,243	-0.03%
2021/09/29	5	13.82	35	13.89	13.90	-30	28,591	-0.10%
2021/09/27	100	13.98	0	0.00	14.00	100	28,525	0.35%
2021/09/24	8	13.92	0.1	13.95	13.95	8	28,613	0.03%
2021/09/23	1	13.90	0	0.00	13.85	1	28,694	0.00%
2021/09/22	5	13.80	19	13.78	13.85	-14	28,663	-0.05%
2021/09/17	13	14.02	60	14.02	13.95	-47	28,334	-0.17%
2021/09/16	10	14.10	0	0.00	14.10	10	28,048	0.04%
2021/09/15	5	14.00	0	0.00	14.05	5	27,964	0.02%
2021/09/14	53	14.05	20	14.05	14.05	33	28,046	0.12%
2021/09/13	0	0.00	0	14.00	14.10	0	27,890	0.00%
2021/09/10	5	14.00	5	14.05	14.05	0	28,048	0.00%
2021/09/09	1	13.95	0	0.00	14.00	1	28,506	0.00%
2021/09/08	10	14.01	10	13.95	14.05	0	28,496	0.00%
2021/09/03	0	0.00	4	14.03	14.10	-4	29,075	-0.01%
2021/09/02	11	13.90	0.3	14.00	14.00	10.7	28,902	0.04%
2021/09/01	6	14.05	11	14.05	14.00	-5	28,728	-0.02%
2021/08/31	2	14.15	0	0.00	14.25	2	28,492	0.01%
2021/08/30	0	0.00	29	14.20	14.25	-29	28,405	-0.10%
2021/08/27	0	0.00	17.1	13.97	14.05	-17.1	28,191	-0.06%
2021/08/26	0	0.00	2	13.70	13.70	-2	27,771	-0.01%
2021/08/25	7	13.58	2	13.60	13.65	5	27,745	0.02%
2021/08/24	14	13.57	3	13.45	13.60	11	27,751	0.04%
2021/08/23	46	13.53	0	0.00	13.50	46	27,758	0.17%
2021/08/20	3	13.55	6	13.62	13.60	-3	27,850	-0.01%
2021/08/19	5	13.60	74	13.62	13.65	-69	28,567	-0.24%
2021/08/18	0	0.00	7	13.54	13.65	-7	28,331	-0.02%
2021/08/17	1	13.45	29	13.30	13.55	-28	28,179	-0.10%
2021/08/16	6	13.25	2	13.33	13.30	4	27,834	0.01%
2021/08/13	1	13.30	10	13.30	13.35	-9	27,802	-0.03%
2021/08/12	24	13.31	4	13.30	13.30	20	27,698	0.07%
2021/08/11	53	14.25	18	14.19	14.20	35	26,185	0.13%
2021/08/10	2	14.20	0	0.00	14.20	2	25,336	0.01%
2021/08/09	11	14.20	30	14.20	14.20	-19	25,405	-0.07%
2021/08/06	33	14.21	0	0.00	14.20	33	25,402	0.13%
2021/08/04	50	14.20	2	14.23	14.20	48	26,968	0.18%
2021/08/03	1	14.15	0	0.00	14.15	1	27,254	0.00%
2021/08/02	5	14.05	0	0.00	14.20	5	27,897	0.02%
2021/07/30	4	13.98	0	0.00	14.05	4	28,077	0.01%
2021/07/26	10	14.30	1	14.35	14.30	9	28,917	0.03%
2021/07/23	0.2	14.25	0	0.00	14.25	0.2	29,021	0.00%
2021/07/22	3	14.25	0	0.00	14.30	3	29,081	0.01%
2021/07/21	0	0.00	1	14.15	14.20	-1	29,214	0.00%
2021/07/20	10	14.10	0	0.00	14.20	10	29,501	0.03%
2021/07/19	4	14.36	1	14.40	14.45	3	29,049	0.01%
2021/07/16	48	14.38	0.1	14.35	14.35	47.9	29,167	0.16%
2021/07/15	10	14.25	0	0.00	14.25	10	28,795	0.03%
2021/07/14	0	0.00	31	14.20	14.15	-31	28,720	-0.11%
2021/07/13	0	0.00	9	14.23	14.10	-9	28,766	-0.03%
2021/07/12	2	14.05	0	0.00	14.00	2	28,224	0.01%
2021/07/09	0	0.00	2	14.05	13.95	-2	27,986	-0.01%
2021/07/08	0.1	13.90	42.1	13.90	13.95	-42	27,623	-0.15%
2021/07/07	0	0.00	1	13.80	13.80	-1	27,511	0.00%
2021/07/06	0	0.00	25	13.79	13.80	-25	27,494	-0.09%
2021/07/05	20	13.65	27.7	13.70	13.75	-7.7	27,400	-0.03%
2021/07/01	1.1	13.70	0	0.00	13.70	1.1	27,361	0.00%
2021/06/30	0	0.00	1	13.75	13.75	-1	27,344	0.00%
2021/06/29	5	13.70	3	13.70	13.75	2	27,500	0.01%
2021/06/28	0	0.00	20.2	13.75	13.75	-20.2	27,729	-0.07%
2021/06/25	0	0.00	5.1	13.79	13.80	-5.1	27,891	-0.02%
2021/06/24	3	13.70	0	0.00	13.70	3	27,840	0.01%
2021/06/23	0	0.00	12	13.70	13.60	-12	27,924	-0.04%
2021/06/22	0	0.00	5	13.58	13.50	-5	28,024	-0.02%
2021/06/18	0.1	13.55	10	13.50	13.55	-9.9	28,091	-0.04%
2021/06/15	2	13.70	0	0.00	13.55	2	29,313	0.01%
2021/06/11	0	13.70	12	13.75	13.75	-12	29,216	-0.04%
2021/06/10	0	0.00	2	13.60	13.65	-2	29,178	-0.01%
2021/06/09	2	13.55	0.8	13.60	13.60	1.2	29,494	0.00%
2021/06/08	4	13.66	0.4	13.70	13.65	3.6	29,606	0.01%
2021/06/07	0	0.00	2	13.60	13.65	-2	29,961	-0.01%
2021/06/04	0	13.65	1	13.65	13.70	-1	30,063	0.00%
2021/06/02	10	13.55	5	13.55	13.65	5	30,346	0.02%
2021/05/31	1	13.45	3	13.50	13.55	-2	30,598	-0.01%
2021/05/28	0	0.00	1	13.55	13.45	-1	30,808	0.00%
2021/05/27	1	13.40	3	13.45	13.50	-2	30,605	-0.01%
2021/05/26	0	0.00	3	13.40	13.45	-3	30,188	-0.01%
2021/05/25	40	13.38	1	13.40	13.30	39	30,352	0.13%
2021/05/24	22	13.25	0	0.00	13.25	22	30,325	0.07%
2021/05/21	0	0.00	1	13.20	13.20	-1	30,476	0.00%
2021/05/19	3	13.03	0	0.00	13.05	3	30,503	0.01%
2021/05/18	0	0.00	3	12.92	13.05	-3	30,639	-0.01%
2021/05/17	8	12.71	14	12.66	12.60	-6	30,849	-0.02%
2021/05/14	19.1	13.13	2	13.10	13.15	17.1	30,394	0.06%
2021/05/13	15	13.15	0	0.00	13.00	15	29,935	0.05%
2021/05/12	16	13.25	27.6	13.43	13.05	-11.6	29,135	-0.04%
2021/05/11	77	13.92	56	13.68	13.70	21	27,745	0.08%
2021/05/10	11	13.91	28.3	13.81	14.00	-17.3	27,192	-0.06%
2021/05/07	12	13.70	10	13.69	13.65	2	26,614	0.01%
2021/05/06	35	13.80	26	13.68	13.60	9	26,375	0.03%
2021/05/05	4	13.26	0	0.00	13.25	4	25,430	0.02%
2021/05/04	55	13.04	10	13.10	13.20	45	25,044	0.18%
2021/05/03	12	13.38	0.2	13.30	13.35	11.8	24,410	0.05%
2021/04/29	18	13.39	0	0.00	13.30	18	24,074	0.07%
2021/04/28	23	13.44	17	13.41	13.50	6	23,998	0.03%
2021/04/27	19	13.47	1	13.45	13.50	18	24,345	0.07%
2021/04/26	61.1	13.49	12.5	13.52	13.50	48.6	24,159	0.20%
2021/04/23	26	13.30	0	0.00	13.30	26	23,710	0.11%
2021/04/22	5	13.55	10.2	13.35	13.30	-5.2	23,796	-0.02%
2021/04/21	0	0.00	11	13.30	13.30	-11	23,455	-0.05%
2021/04/20	5	13.25	6	13.29	13.35	-1	23,374	0.00%
2021/04/19	2	13.15	1	13.25	13.25	1	23,273	0.00%
2021/04/16	5	12.95	5	13.00	13.00	0	22,927	0.00%
2021/04/15	11	12.90	12	12.97	12.95	-1	23,202	0.00%
2021/04/14	0	0.00	34	12.74	12.80	-34	22,925	-0.15%
2021/04/13	1	12.80	5	12.80	12.75	-4	23,111	-0.02%
2021/04/12	3	12.70	8	12.76	12.80	-5	23,049	-0.02%
2021/04/09	0.9	12.55	7	12.55	12.55	-6.1	23,028	-0.03%
2021/04/07	18.1	12.60	11	12.60	12.65	7.1	23,674	0.03%
2021/04/06	1	12.60	0	0.00	12.60	1	23,659	0.00%
2021/04/01	12	12.65	0	0.00	12.65	12	23,543	0.05%
2021/03/31	1	12.75	16	12.71	12.85	-15	23,224	-0.06%
2021/03/30	0	0.00	11	12.60	12.70	-11	22,972	-0.05%
2021/03/29	8	12.57	1	12.55	12.60	7	22,771	0.03%
2021/03/26	10	12.50	1	12.50	12.45	9	22,643	0.04%
2021/03/25	2.1	12.45	10.6	12.45	12.50	-8.5	22,525	-0.04%
2021/03/24	15	12.38	6	12.30	12.35	9	22,371	0.04%
2021/03/23	0	0.00	50	12.35	12.35	-50	22,113	-0.23%
2021/03/22	0	0.00	4	12.30	12.30	-4	22,136	-0.02%
2021/03/19	5	12.05	0	0.00	12.05	5	21,967	0.02%
2021/03/17	0	0.00	1	12.30	12.30	-1	20,614	0.00%
2021/03/15	17	12.20	4	12.28	12.30	13	20,506	0.06%
2021/03/12	1	12.00	0	0.00	12.15	1	20,884	0.00%
2021/03/11	4	12.08	1.4	12.05	12.00	2.6	20,963	0.01%
2021/03/10	34	12.01	19	12.01	12.05	15	20,806	0.07%
2021/03/09	21	11.93	1	11.90	11.95	20	20,687	0.10%
2021/03/08	1	11.75	1	11.80	11.80	0	20,685	0.00%
2021/03/05	13	11.70	8	11.70	11.75	5	20,716	0.02%
2021/03/04	15	11.76	0	0.00	11.80	15	21,420	0.07%
2021/03/03	0	0.00	10	11.83	11.85	-10	21,538	-0.05%
2021/03/02	5.3	11.67	0	0.00	11.65	5.3	21,289	0.02%
2021/02/26	6.1	11.73	11	11.75	11.65	-5	21,348	-0.02%
2021/02/25	10	11.90	68	11.91	11.95	-58	21,039	-0.28%
2021/02/24	17	11.75	20	11.80	11.80	-3	20,831	-0.01%
2021/02/23	11	11.69	3	11.68	11.75	8	20,776	0.04%
2021/02/22	1	11.60	2	11.65	11.65	-1	21,140	0.00%
2021/02/19	12	11.50	0	0.00	11.60	12	21,098	0.06%
2021/02/18	1	11.60	7	11.60	11.60	-6	21,118	-0.03%
2021/02/17	0	0.00	35	11.52	11.60	-35	21,064	-0.17%
2021/02/05	0	0.00	9.5	11.15	11.20	-9.5	20,483	-0.05%
2021/02/01	0	0.00	18	11.00	11.10	-18	21,457	-0.08%
2021/01/29	37	10.98	0	0.00	10.95	37	21,382	0.17%
2021/01/28	31	11.01	0	0.00	11.05	31	21,133	0.15%
2021/01/27	10	11.10	0	0.00	11.10	10	20,957	0.05%
2021/01/26	0.1	11.10	0	0.00	11.10	0.1	20,843	0.00%
2021/01/25	0	0.00	10	11.10	11.15	-10	20,842	-0.05%
2021/01/22	8	11.13	0	0.00	11.10	8	20,843	0.04%
2021/01/21	0	0.00	2	11.30	11.15	-2	20,762	-0.01%
2021/01/20	18	11.18	0	0.00	11.10	18	20,578	0.09%
2021/01/18	3	11.30	1	11.30	11.35	2	19,999	0.01%
2021/01/15	2	11.45	0	0.00	11.40	2	19,886	0.01%
2021/01/14	0	0.00	1	11.60	11.50	-1	19,878	-0.01%
2021/01/13	2	11.45	1	11.55	11.50	1	19,627	0.01%
2021/01/12	12	11.50	5	11.50	11.45	7	19,492	0.04%
2021/01/11	0.3	11.65	1	11.60	11.65	-0.8	19,396	0.00%
2021/01/08	0	0.00	22	11.55	11.65	-22	19,235	-0.11%
2021/01/07	0	0.00	7	11.45	11.45	-7	18,714	-0.04%
2021/01/06	4	11.45	0	0.00	11.40	4	18,662	0.02%
2020/12/31	0	0.00	2	11.45	11.45	-2	18,243	-0.01%
2020/12/30	0	0.00	16.7	11.33	11.50	-16.7	18,132	-0.09%
2020/12/29	0	0.00	21	11.20	11.20	-21	17,641	-0.12%
2020/12/23	0	0.00	1.1	11.10	11.10	-1.1	17,667	-0.01%
2020/12/22	0	0.00	14	11.15	11.15	-14	17,863	-0.08%
2020/12/21	2	11.10	0	0.00	11.20	2	18,096	0.01%
2020/12/16	5	11.15	0	0.00	11.20	5	18,052	0.03%
2020/12/15	2	11.05	0	0.00	11.05	2	18,033	0.01%
2020/12/11	0.8	11.15	2	11.20	11.20	-1.2	17,762	-0.01%
2020/12/10	22	11.07	0.5	11.05	11.05	21.5	17,577	0.12%
2020/12/08	24	11.04	4.7	11.12	11.00	19.3	17,191	0.11%
2020/12/07	0.1	11.20	0	0.00	11.20	0.1	16,444	0.00%
2020/12/04	0	0.00	1	11.30	11.30	-1	16,266	-0.01%
2020/12/02	4	11.18	0	0.00	11.25	4	15,982	0.03%
2020/11/26	0.7	11.25	3	11.25	11.30	-2.3	14,864	-0.02%
2020/11/24	0	0.00	0.6	11.15	11.20	-0.6	14,853	0.00%
2020/11/23	2	11.25	0	0.00	11.30	2	14,730	0.01%
2020/11/19	12	11.34	0	0.00	11.30	12	14,630	0.08%
2020/11/18	4	11.15	5	11.19	11.20	-1	14,077	-0.01%
2020/11/17	4	11.18	2	11.20	11.15	2	13,986	0.01%
2020/11/16	0	0.00	0.7	11.20	11.25	-0.7	14,065	0.00%
2020/11/12	2	11.10	0	0.00	11.20	2	13,888	0.01%
2020/11/11	40	11.35	0	0.00	11.35	40	13,541	0.30%
2020/11/10	0	0.00	5	11.20	11.20	-5	13,181	-0.04%
2020/11/09	0.8	11.00	0	11.00	11.05	0.7	12,813	0.01%
2020/11/05	0	0.00	10	11.00	11.00	-10	12,937	-0.08%
2020/11/04	0	0.00	0.2	10.90	10.95	-0.2	13,056	0.00%
2020/10/30	2	10.70	0	0.00	10.70	2	13,445	0.01%
2020/10/29	0	0.00	2	10.80	10.75	-2	13,386	-0.01%
2020/10/27	0	0.00	1	10.85	10.80	-1	13,811	-0.01%
2020/10/26	2	10.90	4	10.85	10.90	-2	14,071	-0.01%
2020/10/22	0	0.00	0.1	10.80	10.80	-0.1	14,830	0.00%
2020/10/16	10	10.80	0	0.00	10.75	10	15,901	0.06%
2020/10/12	1	10.80	0	0.00	10.85	1	17,365	0.01%
2020/10/07	2	10.80	0	0.00	10.75	2	17,565	0.01%
2020/10/06	2	10.80	0	0.00	10.80	2	17,752	0.01%
2020/09/29	0	0.00	5	10.90	10.85	-5	18,353	-0.03%
2020/09/25	0	0.00	45	10.62	10.60	-45	19,196	-0.23%
2020/09/24	12	10.60	10	10.60	10.50	2	19,267	0.01%
2020/09/23	1	10.75	0	0.00	10.75	1	19,539	0.01%
2020/09/22	2	10.78	0	0.00	10.75	2	19,631	0.01%
2020/09/21	0	0.00	2.2	10.90	10.85	-2.2	19,843	-0.01%
2020/09/18	0	0.00	70	10.95	10.95	-70	20,153	-0.35%
2020/09/17	0	0.00	1	10.90	10.85	-1	20,263	0.00%
2020/09/16	0.1	10.95	36	10.90	10.95	-35.9	20,517	-0.18%
2020/09/15	2	10.90	0	0.00	10.85	2	20,668	0.01%
2020/09/11	2	10.85	0	0.00	10.90	2	21,529	0.01%
2020/09/09	3	10.85	0	0.00	10.90	3	21,981	0.01%
2020/09/08	4	10.88	0	0.00	10.95	4	22,184	0.02%
2020/09/07	1	10.85	0	0.00	10.85	1	22,626	0.00%
2020/09/04	30	10.80	0	0.00	10.80	30	24,121	0.12%
2020/08/31	2	10.83	1	10.90	10.80	1	25,998	0.00%
2020/08/28	2	10.83	0	0.00	10.85	2	26,037	0.01%
2020/08/27	2	10.85	0	0.00	10.85	2	26,543	0.01%
2020/08/24	2	10.85	0	0.00	10.90	2	27,900	0.01%
2020/08/20	4	10.80	0	0.00	10.75	4	28,221	0.01%
2020/08/19	4	10.98	0	0.00	10.90	4	28,147	0.01%
2020/08/17	4	10.98	0.7	11.00	11.00	3.3	28,316	0.01%
2020/08/14	0	0.00	1	10.95	11.00	-1	28,417	0.00%
2020/08/13	10	10.95	20	10.93	11.00	-10	28,396	-0.04%
2020/08/12	16	10.95	2	11.00	10.95	14	28,450	0.05%
2020/08/10	4	10.95	1	11.00	10.95	3	28,346	0.01%
2020/08/06	2	10.85	20.2	10.90	10.95	-18.2	28,149	-0.06%
2020/08/05	0	0.00	5	10.80	10.70	-5	28,162	-0.02%
2020/08/04	25	10.75	16	10.71	10.75	9	28,163	0.03%
2020/08/03	1	10.65	2	10.70	10.65	-1	28,128	0.00%
2020/07/31	6	10.67	1	10.75	10.65	5	27,928	0.02%
2020/07/30	19	10.69	1	10.70	10.65	18	27,797	0.06%
2020/07/29	3	10.72	3	10.70	10.65	0	27,581	0.00%
2020/07/28	66	10.62	5	10.65	10.60	61	27,535	0.22%
2020/07/27	11	10.75	9	10.69	10.65	2	27,380	0.01%
2020/07/24	2	10.83	0	0.00	10.80	2	26,991	0.01%
2020/07/22	4	10.90	0.5	10.90	10.90	3.5	26,563	0.01%
2020/07/21	23	10.91	0	0.00	10.85	23	26,351	0.09%
2020/07/20	50	10.90	0	0.00	11.00	50	25,928	0.19%
2020/07/17	20	10.90	1	10.95	10.95	19	25,808	0.07%
2020/07/14	19	10.93	1	10.90	10.90	18	25,419	0.07%
2020/07/13	1	10.95	2	11.00	10.95	-1	25,406	0.00%
2020/07/10	4	10.95	0	0.00	10.95	4	25,351	0.02%
2020/07/09	0	0.00	4	11.01	11.00	-4	25,248	-0.02%
2020/07/08	3	11.03	0	0.00	11.05	3	25,004	0.01%
2020/07/07	2	11.05	5	11.10	11.10	-3	24,785	-0.01%
2020/07/06	8	11.15	5	11.10	11.15	3	24,398	0.01%
2020/07/03	6	10.91	5	11.00	10.90	1	24,077	0.00%
2020/07/02	29	10.80	4	10.81	10.90	25	24,048	0.10%
2020/07/01	15	10.92	0	0.00	10.90	15	23,759	0.06%
2020/06/29	12	10.90	0	0.00	10.90	12	23,714	0.05%
2020/06/24	1	11.10	0	0.00	11.10	1	23,594	0.00%
2020/06/22	1	11.10	1	11.10	11.10	0	23,417	0.00%
2020/06/19	7	11.00	0	0.00	11.00	7	23,659	0.03%
2020/06/18	2	11.10	0	0.00	11.10	2	23,343	0.01%
2020/06/15	15	11.17	0	0.00	11.05	15	24,606	0.06%
2020/06/12	7	11.19	1	11.20	11.20	6	24,833	0.02%
2020/06/11	18	11.53	1	11.50	11.45	17	24,917	0.07%
2020/06/10	4	12.33	19.3	12.35	12.35	-15.3	23,727	-0.06%
2020/06/09	21	12.25	0	0.00	12.25	21	23,423	0.09%
2020/06/08	12	12.25	0	0.00	12.30	12	23,384	0.05%
2020/06/05	5	12.20	0	0.00	12.20	5	23,100	0.02%
2020/06/04	4	12.31	0	0.00	12.20	4	23,129	0.02%
2020/06/03	7	12.26	4	12.35	12.20	3	23,358	0.01%
2020/06/02	2	12.08	1	12.10	12.10	1	23,335	0.00%
2020/06/01	1	12.00	1.2	11.99	11.95	-0.2	23,476	0.00%
2020/05/29	1	11.85	62	11.81	11.80	-61	23,478	-0.26%
2020/05/28	2	11.95	0	0.00	11.75	2	22,685	0.01%
2020/05/27	4	11.80	2	11.85	11.80	2	22,792	0.01%
2020/05/26	0	0.00	2	11.80	11.75	-2	22,934	-0.01%
2020/05/22	3	11.62	0	0.00	11.55	3	22,996	0.01%
2020/05/21	0	0.00	2	11.80	11.80	-2	23,081	-0.01%
2020/05/20	22	11.70	0	0.00	11.65	22	23,185	0.09%
2020/05/18	5	11.52	0.2	11.60	11.50	4.8	23,396	0.02%
2020/05/14	1	11.75	4	11.65	11.70	-3	23,146	-0.01%
2020/05/12	1	11.85	0	0.00	11.80	1	23,016	0.00%
2020/05/11	35	11.83	3	11.80	11.80	32	22,932	0.14%
2020/05/08	22	11.57	0	0.00	11.55	22	22,911	0.10%
2020/05/06	6	11.50	0	0.00	11.50	6	23,037	0.03%
2020/05/05	2	11.75	2	11.70	11.70	0	23,166	0.00%
2020/05/04	14	11.70	1	11.70	11.70	13	23,248	0.06%
2020/04/30	0	0.00	3	12.20	12.20	-3	23,284	-0.01%
2020/04/29	0	0.00	7	11.74	11.75	-7	23,423	-0.03%
2020/04/28	1	11.55	2	11.60	11.55	-1	23,734	0.00%
2020/04/27	20	11.45	0	0.00	11.50	20	24,393	0.08%
2020/04/24	2	11.25	0	0.00	11.25	2	24,472	0.01%
2020/04/23	6	11.31	0	0.00	11.30	6	24,594	0.02%
2020/04/22	2	11.30	0	0.00	11.35	2	24,551	0.01%
2020/04/21	1	11.70	0	0.00	11.40	1	24,596	0.00%
2020/04/20	5	11.80	10	11.80	11.90	-5	24,479	-0.02%
2020/04/17	2	11.95	0.1	11.90	11.90	1.9	24,795	0.01%
2020/04/15	0	0.00	8	11.85	11.90	-8	24,575	-0.03%
2020/04/14	5	11.55	6	11.54	11.55	-1	24,533	0.00%
2020/04/13	3	11.33	0	0.00	11.30	3	24,524	0.01%
2020/04/10	0	0.00	11	11.51	11.60	-11	24,591	-0.04%
2020/04/07	0	0.00	10	11.15	11.10	-10	24,406	-0.04%
2020/04/01	0	0.00	10	11.00	11.00	-10	23,907	-0.04%
2020/03/30	1	10.70	7.1	10.98	10.90	-6.1	23,397	-0.03%
2020/03/27	1.2	11.05	0	0.00	11.05	1.2	23,260	0.01%
2020/03/26	0	0.00	1	10.80	10.95	-1	23,182	0.00%
2020/03/25	10	10.73	4	10.80	10.85	6	23,523	0.03%
2020/03/24	9	10.50	3	10.55	10.35	6	23,229	0.03%
2020/03/23	0	0.00	10	10.10	10.10	-10	23,159	-0.04%
2020/03/20	18	10.10	18	10.23	10.60	0	22,980	0.00%
2020/03/19	31	9.55	0	0.00	9.68	31	22,303	0.14%
2020/03/18	20	10.10	10	10.10	10.10	10	21,844	0.05%
2020/03/17	0	0.00	11	10.30	10.30	-11	21,499	-0.05%
2020/03/16	2	10.73	3	11.00	10.70	-1	20,973	0.00%
2020/03/13	12	10.95	83	10.88	11.30	-71	20,624	-0.34%
2020/03/12	0	0.00	36	11.85	11.75	-36	19,865	-0.18%
2020/03/11	5	12.43	2	12.45	12.35	3	19,337	0.02%
2020/03/10	1	12.40	10	12.30	12.50	-9	19,260	-0.05%
2020/03/09	1.4	12.64	0	0.00	12.55	1.4	19,008	0.01%
2020/03/06	3	12.85	0	0.00	12.80	3	18,500	0.02%
2020/03/05	13	12.90	0	0.00	12.90	13	18,110	0.07%
2020/03/04	1	12.95	0	0.00	13.00	1	17,774	0.01%
2020/03/03	0	0.00	5	13.10	13.05	-5	17,615	-0.03%
2020/03/02	0	13.00	5	12.85	13.00	-5	17,480	-0.03%
2020/02/27	3	12.98	5	13.00	13.00	-2	17,635	-0.01%
2020/02/25	0	0.00	1.4	12.93	13.00	-1.4	17,148	-0.01%
2020/02/24	10	13.00	0	0.00	13.00	10	16,968	0.06%
2020/02/21	9	13.10	0	0.00	13.10	9	16,656	0.05%
2020/02/20	19	13.23	7.5	13.20	13.15	11.5	16,429	0.07%
2020/02/19	0	0.00	5	13.20	13.30	-5	16,209	-0.03%
2020/02/11	0	0.00	2	13.07	13.10	-2	16,129	-0.01%
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/06	0	0.00	15	13.10	13.15	-15	16,107	-0.09%
2020/02/04	0	0.00	2	12.98	13.10	-2	15,710	-0.01%
2020/02/03	0	0.00	50.4	12.74	13.00	-50.4	15,507	-0.33%
2020/01/30	14	13.00	4.1	12.80	12.80	10	14,713	0.07%
2020/01/20	10	13.45	3	13.40	13.50	7	14,010	0.05%
2020/01/17	0	0.00	1	13.30	13.35	-1	13,930	-0.01%
2020/01/16	50	13.15	0	0.00	13.20	50	13,786	0.36%
2020/01/15	0	0.00	2	13.15	13.20	-2	13,730	-0.01%
2020/01/14	0	0.00	2	13.15	13.15	-2	13,614	-0.01%
2020/01/13	16	13.06	0	0.00	13.05	16	13,513	0.12%
2020/01/06	0	0.00	6	13.00	13.00	-6	12,833	-0.05%
2020/01/03	0	0.00	9	13.00	13.05	-9	12,705	-0.07%
2020/01/02	10	13.00	6.4	13.00	13.05	3.6	12,678	0.03%
2019/12/31	10	13.10	0	0.00	13.00	10	12,617	0.08%
2019/12/27	0	0.00	12	13.15	13.20	-12	12,551	-0.10%
2019/12/25	0	0.00	5	13.10	13.10	-5	12,817	-0.04%
2019/12/24	1	13.20	0	0.00	13.15	1	12,953	0.01%
2019/12/20	0	0.00	10	13.30	13.25	-10	13,450	-0.07%
2019/12/19	0	0.00	10.6	13.17	13.15	-10.6	13,203	-0.08%
2019/12/18	0	0.00	4	13.08	13.15	-4	13,333	-0.03%
2019/12/16	0	0.00	4	13.10	13.05	-4	13,379	-0.03%
2019/12/13	0	0.00	3	13.03	13.05	-3	13,405	-0.02%
2019/12/12	0	0.00	7	12.94	12.95	-7	13,011	-0.05%
2019/12/11	0	0.00	1	12.85	12.90	-1	12,873	-0.01%
2019/12/06	0	0.00	1.9	12.90	12.95	-1.9	12,935	-0.01%
2019/12/05	0	0.00	33	12.95	12.95	-33	13,019	-0.25%
2019/12/04	0	0.00	1	12.95	12.95	-1	12,954	-0.01%
2019/11/28	0	0.00	15	13.01	13.05	-15	12,941	-0.12%
2019/11/26	0	0.00	2	12.95	12.85	-2	13,493	-0.01%
2019/11/20	0	0.00	11	12.90	12.90	-11	13,430	-0.08%
2019/11/18	2	12.80	0	0.00	12.90	2	13,623	0.01%
2019/11/15	0	0.00	11	12.90	12.90	-11	13,721	-0.08%
2019/11/13	0.4	12.70	0	0.00	12.75	0.4	13,878	0.00%
2019/11/11	0	0.00	6	12.70	12.70	-6	14,191	-0.04%
2019/11/07	0	0.00	2	12.60	12.60	-2	14,631	-0.01%
2019/11/01	0	0.00	27	12.59	12.55	-27	15,266	-0.18%
2019/10/30	1	12.50	0	0.00	12.60	1	15,754	0.01%
2019/10/25	0	0.00	2	12.60	12.60	-2	16,091	-0.01%
2019/10/24	4	12.45	0	0.00	12.50	4	16,180	0.02%
2019/10/23	4	12.45	0	0.00	12.40	4	16,255	0.02%
2019/10/22	0	0.00	5	12.50	12.55	-5	16,419	-0.03%
2019/10/21	0	0.00	5	12.40	12.45	-5	16,514	-0.03%
2019/10/17	2	12.30	0	0.00	12.30	2	16,639	0.01%
2019/10/14	0	0.00	12	12.24	12.30	-12	16,874	-0.07%
2019/10/08	0	0.00	14	12.21	12.25	-14	17,050	-0.08%
2019/10/07	0	0.00	1	12.15	12.20	-1	17,558	-0.01%
2019/10/01	1	12.15	0	0.00	12.20	1	18,740	0.01%
2019/09/26	2	12.20	0	0.00	12.30	2	18,716	0.01%
2019/09/25	10	12.12	0	0.00	12.20	10	18,702	0.05%
2019/09/24	1	12.20	0	0.00	12.30	1	18,337	0.01%
2019/09/23	18	12.24	0	0.00	12.25	18	18,244	0.10%
2019/09/20	4	12.30	0	0.00	12.45	4	18,128	0.02%
2019/09/18	0	12.50	1	12.60	12.60	-1	17,806	-0.01%
2019/09/16	5	12.40	0	0.00	12.45	5	18,040	0.03%
2019/09/12	3	12.45	0	0.00	12.45	3	18,150	0.02%
2019/09/11	3	12.40	1	12.55	12.50	2	18,546	0.01%
2019/09/10	15	12.45	0	0.00	12.55	15	18,621	0.08%
2019/09/09	2	12.35	1	12.45	12.50	1	18,552	0.01%
2019/09/06	0	0.00	1	12.30	12.35	-1	18,502	-0.01%
2019/09/04	0	0.00	1.9	12.02	12.10	-1.9	18,495	-0.01%
2019/09/03	0	0.00	1	12.00	11.95	-1	18,520	-0.01%
2019/09/02	2.6	11.91	0	0.00	11.95	2.6	18,621	0.01%
2019/08/29	4	11.80	0	0.00	11.75	4	18,232	0.02%
2019/08/27	4	12.05	0	0.00	11.95	4	18,379	0.02%
2019/08/26	1	12.00	0	0.00	12.00	1	18,250	0.01%
2019/08/13	5	12.30	0	0.00	12.30	5	18,862	0.03%
2019/08/08	4	11.95	44	11.96	11.95	-40	18,573	-0.22%
2019/08/07	1	11.95	0	0.00	11.95	1	18,510	0.01%
2019/08/06	1	11.90	0	0.00	12.00	1	18,368	0.01%
2019/08/05	2	12.00	0	0.00	12.05	2	18,254	0.01%
2019/08/01	0	0.00	12	12.30	12.25	-12	17,860	-0.07%
2019/07/31	1	12.40	0	0.00	12.40	1	17,674	0.01%
2019/07/25	0	0.00	1	12.55	12.60	-1	17,784	-0.01%
2019/07/23	2	12.50	0	0.00	12.50	2	17,848	0.01%
2019/07/22	0	0.00	2	12.55	12.60	-2	17,762	-0.01%
2019/07/19	2	12.65	0	0.00	12.65	2	17,664	0.01%
2019/07/18	0.5	12.60	5	12.60	12.65	-4.5	17,553	-0.03%
2019/07/17	0	0.00	2	12.50	12.65	-2	17,564	-0.01%
2019/07/12	0	0.00	11	12.55	12.50	-11	17,339	-0.06%
2019/07/11	1	12.50	4	12.50	12.65	-3	17,221	-0.02%
2019/07/10	0	0.00	2	13.00	13.00	-2	16,641	-0.01%
2019/07/08	0	0.00	5	13.00	13.05	-5	16,079	-0.03%
2019/07/04	0	0.00	2	13.00	13.00	-2	16,217	-0.01%
2019/07/03	2	12.90	0	0.00	12.90	2	16,114	0.01%
2019/07/01	0	0.00	0.8	12.95	13.00	-0.8	16,136	-0.01%
2019/06/26	0	0.00	2.1	12.90	12.90	-2.1	16,340	-0.01%
2019/06/19	0	0.00	14.2	12.63	12.80	-14.2	16,624	-0.09%
2019/06/18	0	0.00	1	12.55	12.55	-1	16,557	-0.01%
2019/06/14	0.5	12.35	0	0.00	12.40	0.5	16,868	0.00%
2019/06/12	1	12.30	0	0.00	12.30	1	17,584	0.01%
2019/06/10	2	12.50	0	0.00	12.45	2	17,352	0.01%
2019/06/06	2	12.30	0	0.00	12.50	2	17,377	0.01%
2019/06/04	3	12.20	0	0.00	12.35	3	17,400	0.02%
2019/06/03	0	0.00	3.7	12.19	12.30	-3.7	17,305	-0.02%
2019/05/30	1	12.20	0	0.00	12.20	1	17,004	0.01%
2019/05/29	10	12.00	0	0.00	12.00	10	16,994	0.06%
2019/05/24	0	0.00	1	12.10	12.20	-1	16,601	-0.01%
2019/05/23	0	0.00	1.1	12.00	12.00	-1.1	16,404	-0.01%
2019/05/21	0	0.00	3.5	11.99	12.05	-3.5	16,474	-0.02%
2019/05/20	0	0.00	1	11.85	11.85	-1	16,211	-0.01%
2019/05/17	1	11.80	5	11.85	11.80	-4	16,193	-0.02%
2019/05/16	1	11.80	0	0.00	11.80	1	16,341	0.01%
2019/05/14	0	0.00	0	11.60	11.60	0	16,469	0.00%
2019/05/13	0.5	11.75	0	0.00	11.75	0.5	16,476	0.00%
2019/05/10	0	0.00	20	11.90	11.85	-20	16,539	-0.12%
2019/05/08	2	11.78	0	11.85	11.85	2	16,696	0.01%
2019/05/07	0	0.00	82	11.90	11.85	-82	16,658	-0.49%
2019/05/02	3	12.00	0	11.90	12.00	3	16,393	0.02%
2019/04/29	1	11.85	0	0.00	11.95	1	16,276	0.01%
2019/04/26	1	11.70	1	11.70	11.75	0	15,972	0.00%
2019/04/24	0	0.00	1	11.70	11.70	-1	15,901	-0.01%
2019/04/18	0	0.00	2	11.63	11.60	-2	15,921	-0.01%
2019/04/17	6	11.73	0	0.00	11.65	6	15,910	0.04%
2019/04/16	1	11.75	2	11.70	11.75	-1	15,893	-0.01%
2019/04/15	0	0.00	11	11.75	11.75	-11	15,970	-0.07%
2019/04/12	1	11.65	0	0.00	11.65	1	15,884	0.01%
2019/04/11	3	11.62	50	11.60	11.65	-47	15,702	-0.30%
2019/04/02	0	0.00	10	11.40	11.45	-10	14,870	-0.07%
2019/03/26	0	0.00	40	11.25	11.30	-40	13,886	-0.29%
2019/03/25	2	11.10	0	0.00	11.20	2	13,959	0.01%
2019/03/21	0	0.00	1	11.20	11.20	-1	13,566	-0.01%
2019/03/20	0	0.00	30	10.90	11.00	-30	13,281	-0.23%
2019/03/19	30	11.00	0	0.00	10.95	30	13,110	0.23%
2019/03/18	0	0.00	10	10.90	10.95	-10	12,978	-0.08%
2019/03/15	11	10.75	0	0.00	10.75	11	12,875	0.09%
2019/03/12	4	10.90	10	10.95	10.95	-6	12,175	-0.05%
2019/03/11	1	10.90	0	0.00	10.90	1	12,076	0.01%
2019/03/07	0	10.80	0	0.00	10.80	0	12,090	0.00%
2019/03/06	0	0.00	5	10.85	10.85	-5	12,050	-0.04%
2019/02/26	5	10.75	0	0.00	10.75	5	11,871	0.04%
2019/02/25	2	10.73	2	10.75	10.75	0	11,769	0.00%
2019/02/22	10	10.70	0	0.00	10.70	10	11,666	0.09%
2019/02/15	10	10.57	0	0.00	10.55	10	11,476	0.09%
2019/02/14	2	10.45	0	10.45	10.45	2	11,394	0.02%
2019/02/13	5	10.40	0	0.00	10.45	5	11,327	0.04%
2019/01/28	0	0.00	0.1	10.35	10.35	-0.1	10,572	0.00%
2019/01/25	0	0.00	2	10.40	10.40	-2	10,651	-0.02%
2019/01/24	1	10.25	0	0.00	10.25	1	10,658	0.01%
2019/01/22	0	0.00	10	10.40	10.35	-10	10,811	-0.09%
2019/01/21	3	10.40	0	0.00	10.40	3	10,717	0.03%
2019/01/17	0	0.00	0.4	10.35	10.35	-0.4	11,150	0.00%
2019/01/11	0	0.00	0.9	10.40	10.40	-0.9	11,585	-0.01%
2019/01/09	10	10.45	1	10.50	10.50	9	11,813	0.08%
2019/01/07	0	0.00	9	10.40	10.40	-9	12,046	-0.07%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2019/01/02	10	10.28	0	0.00	10.15	10	12,789	0.08%
2018/12/28	2	10.20	0	0.00	10.30	2	12,843	0.02%
2018/12/20	0.6	10.20	0	0.00	10.20	0.6	13,891	0.00%
2018/12/19	1	10.20	0	0.00	10.30	1	13,912	0.01%
2018/12/18	2	10.20	0	0.00	10.10	2	13,932	0.01%
2018/12/17	10	10.21	0	0.00	10.25	10	13,899	0.07%
2018/12/04	0	0.00	2	10.70	10.75	-2	14,454	-0.01%
2018/12/03	0	0.00	5.1	10.70	10.75	-5.1	14,449	-0.04%
2018/11/27	35	10.55	0	0.00	10.55	35	14,456	0.24%
2018/11/26	0	0.00	4	10.80	10.70	-4	14,635	-0.03%
2018/11/23	0	0.00	5	10.60	10.70	-5	14,587	-0.03%
2018/11/21	0	0.00	0.2	10.70	10.70	-0.2	14,794	0.00%
2018/11/19	1	10.75	3	10.80	10.80	-2	15,032	-0.01%
2018/11/16	0	0.00	25	10.70	10.70	-25	15,179	-0.16%
2018/11/09	30	10.60	30	10.65	10.70	0	16,118	0.00%
2018/11/08	0	0.00	30	10.65	10.70	-30	16,897	-0.18%
2018/11/07	1	10.50	0	0.00	10.60	1	18,081	0.01%
2018/11/01	30.3	10.25	30	10.30	10.30	0.3	20,453	0.00%
2018/10/30	0	0.00	3	10.15	10.15	-3	20,781	-0.01%
2018/10/29	0	0.00	58.7	10.10	10.10	-58.7	20,844	-0.28%
2018/10/26	0	0.00	8	10.04	10.10	-8	20,889	-0.04%
2018/10/25	1	9.99	9	10.00	9.99	-8	20,960	-0.04%
2018/10/24	12	10.06	0	0.00	10.15	12	20,792	0.06%
2018/10/22	0.6	10.35	0	0.00	10.35	0.6	20,549	0.00%
2018/10/19	0	0.00	4	10.20	10.30	-4	20,710	-0.02%
2018/10/17	47	10.35	52.3	10.38	10.35	-5.3	20,603	-0.03%
2018/10/15	1	10.20	2	10.40	10.20	-1	20,262	0.00%
2018/10/12	23.4	10.25	160	10.33	10.40	-136.6	20,090	-0.68%	大賣/鉅額交易
2018/10/11	122	10.42	70	10.40	10.25	52	19,780	0.26%	大買/
2018/10/09	40	10.90	40	10.95	10.95	0	19,305	0.00%
2018/10/08	42	10.90	80	10.95	10.95	-38	19,294	-0.20%
2018/10/05	82	10.88	11	10.85	10.90	71	19,275	0.37%
2018/10/04	52	10.90	80	10.98	11.00	-28	19,179	-0.15%
2018/10/02	42	11.10	1	11.05	11.10	41	19,171	0.21%
2018/09/28	55	11.17	0	0.00	11.15	55	19,126	0.29%
2018/09/27	85	11.15	40	11.20	11.25	45	18,862	0.24%
2018/09/26	2	11.20	0	0.00	11.15	2	18,663	0.01%
2018/09/25	10	11.25	0	11.30	11.30	10	18,661	0.05%
2018/09/21	15	11.30	2.1	11.30	11.30	12.9	18,658	0.07%
2018/09/20	32	11.20	30	11.25	11.25	2	18,647	0.01%
2018/09/18	0	0.00	1	11.20	11.15	-1	18,770	-0.01%
2018/09/17	0	0.00	2	11.15	11.20	-2	18,721	-0.01%
2018/09/14	0	0.00	3	11.25	11.20	-3	18,690	-0.02%
2018/09/12	0	0.00	6	11.05	11.05	-6	18,450	-0.03%
2018/09/11	2	10.80	20	10.92	10.95	-18	18,385	-0.10%
2018/09/10	32	10.85	30	10.90	10.90	2	18,583	0.01%
2018/09/07	0	0.00	6	10.93	10.90	-6	18,959	-0.03%
2018/09/05	45	10.97	30	11.00	10.90	15	19,075	0.08%
2018/09/04	0	0.00	2	11.10	11.10	-2	19,071	-0.01%
2018/09/03	0	0.00	2	11.13	11.10	-2	19,238	-0.01%
2018/08/31	30	11.00	30	11.05	11.25	0	19,246	0.00%
2018/08/30	4.8	11.09	6.8	11.08	11.10	-2	19,199	-0.01%
2018/08/29	0	0.00	6	11.10	11.15	-6	19,245	-0.03%
2018/08/28	0	0.00	66	10.95	11.05	-66	19,386	-0.34%
2018/08/27	1	10.85	2	10.85	10.85	-1	19,334	-0.01%
2018/08/24	32	10.80	0	0.00	10.75	32	19,424	0.16%
2018/08/23	32	10.85	0	0.00	10.90	32	19,806	0.16%
2018/08/22	2	11.00	0	0.00	11.00	2	19,880	0.01%
2018/08/21	7	11.06	0	0.00	11.05	7	18,374	0.04%
2018/08/20	0	0.00	2	11.00	11.05	-2	18,161	-0.01%
2018/08/17	35	10.71	33	10.75	10.85	2	17,957	0.01%
2018/08/15	8	10.74	3	10.70	10.70	5	17,633	0.03%
2018/08/14	2	11.25	1	11.35	11.45	1	16,894	0.01%
2018/08/13	6	11.32	0	0.00	11.35	6	15,770	0.04%
2018/08/10	16	11.54	0	0.00	11.50	16	15,541	0.10%
2018/08/09	0	0.00	2	11.50	11.50	-2	15,550	-0.01%
2018/08/08	6	11.40	0.1	11.45	11.50	5.9	15,160	0.04%
2018/08/06	4	11.40	2	11.50	11.35	2	14,842	0.01%
2018/08/02	4	11.48	0	0.00	11.40	4	14,471	0.03%
2018/07/31	4	11.45	0	0.00	11.50	4	14,267	0.03%
2018/07/27	5	11.43	0	0.00	11.40	5	14,107	0.04%
2018/07/26	1	11.40	0.1	11.35	11.45	0.9	14,151	0.01%
2018/07/11	1	11.00	0	0.00	11.05	1	14,661	0.01%
2018/07/10	0	0.00	19	11.10	11.15	-19	14,691	-0.13%
2018/07/09	2	11.00	0	0.00	11.05	2	14,651	0.01%
2018/07/04	0	0.00	100	10.80	10.95	-100	14,828	-0.67%
2018/06/28	0	0.00	5	10.85	10.80	-5	14,921	-0.03%
2018/06/22	0	0.00	1	11.10	11.10	-1	14,936	-0.01%
2018/06/19	2	11.05	0	0.00	11.10	2	15,091	0.01%
2018/06/15	1	11.05	0	0.00	11.20	1	14,973	0.01%
2018/06/13	2	11.25	0.5	11.25	11.35	1.5	14,516	0.01%
2018/06/11	1	11.35	2.1	11.35	11.40	-1.1	15,079	-0.01%
2018/06/08	2.1	11.40	7	11.40	11.45	-4.9	15,216	-0.03%
2018/06/07	2	11.45	33	11.41	11.45	-31	16,149	-0.19%
2018/06/06	1	11.25	0	0.00	11.30	1	16,238	0.01%
2018/06/05	0	0.00	24	11.27	11.30	-24	16,375	-0.15%
2018/06/04	0	0.00	4.1	11.10	11.15	-4.1	16,248	-0.03%
2018/06/01	0	0.00	5	11.05	11.10	-5	16,327	-0.03%
2018/05/31	0	0.00	6	10.90	11.10	-6	16,213	-0.04%
2018/05/30	6	10.79	6	10.75	10.70	0	15,760	0.00%
2018/05/29	1	10.90	0	0.00	10.95	1	15,625	0.01%
2018/05/28	0	0.00	1	10.95	11.00	-1	15,648	-0.01%
2018/05/23	100	10.83	0	0.00	10.80	100	16,288	0.61%
2018/05/21	0	0.00	3	10.80	10.85	-3	16,765	-0.02%
2018/05/18	0	0.00	1	10.75	10.75	-1	16,895	-0.01%
2018/05/17	74	10.70	70	10.70	10.65	4	16,856	0.02%
2018/05/16	0	0.00	2	10.62	10.70	-2	16,805	-0.01%
2018/05/14	0	0.00	60.2	10.70	10.75	-60.2	17,645	-0.34%
2018/05/11	0	0.00	3	10.70	10.70	-3	17,740	-0.02%
2018/05/10	2	10.55	0	0.00	10.55	2	17,689	0.01%
2018/05/09	2	10.53	0	0.00	10.50	2	17,672	0.01%
2018/05/08	2	10.55	9.1	10.50	10.55	-7.1	17,738	-0.04%
2018/05/07	0	0.00	10	10.55	10.50	-10	17,840	-0.06%
2018/05/04	2	10.55	0	0.00	10.55	2	17,927	0.01%
2018/05/02	0	0.00	1	10.70	10.70	-1	17,978	-0.01%
2018/04/30	0	0.00	1	10.65	10.70	-1	18,208	-0.01%
2018/04/27	1	10.55	0	0.00	10.60	1	18,182	0.01%
2018/04/23	2	10.60	0	0.00	10.60	2	18,690	0.01%
2018/04/18	1	10.45	0	0.00	10.50	1	19,081	0.01%
2018/04/17	1	10.40	0	0.00	10.40	1	19,199	0.01%
2018/04/16	1	10.50	1	10.55	10.50	0	19,248	0.00%
2018/04/12	5	10.55	2	10.55	10.60	3	19,528	0.02%
2018/04/11	7	10.55	3	10.55	10.60	4	19,645	0.02%
2018/04/10	10	10.45	26	10.53	10.60	-16	19,581	-0.08%
2018/04/09	0.7	10.35	7	10.33	10.40	-6.3	19,446	-0.03%
2018/04/03	5.1	10.20	0	0.00	10.25	5.1	19,249	0.03%
2018/04/02	4	10.30	0	0.00	10.30	4	19,175	0.02%
2018/03/31	4	10.33	5	10.30	10.35	-1	19,139	-0.01%
2018/03/30	4	10.33	0	0.00	10.40	4	19,229	0.02%
2018/03/29	0	0.00	5	10.35	10.30	-5	19,139	-0.03%
2018/03/27	0	0.00	5	10.50	10.50	-5	18,992	-0.03%
2018/03/26	2	10.40	5	10.45	10.45	-3	18,924	-0.02%
2018/03/23	2	10.30	0	0.00	10.35	2	18,935	0.01%
2018/03/22	0	0.00	23	10.55	10.60	-23	18,724	-0.12%
2018/03/16	0	0.00	21.9	10.61	10.80	-21.9	18,913	-0.12%
2018/03/15	0	0.00	6	10.60	10.55	-6	18,450	-0.03%
2018/03/13	1	10.30	13.3	10.50	10.50	-12.3	18,071	-0.07%
2018/03/09	0	0.00	2	10.10	10.05	-2	17,108	-0.01%
2018/03/08	0	0.00	13	10.05	10.05	-13	17,204	-0.08%
2018/03/06	0	0.00	0.5	10.00	10.05	-0.5	17,602	0.00%
2018/03/05	0	0.00	3	10.00	9.97	-3	17,924	-0.02%
2018/03/02	1	10.05	0	0.00	10.05	1	17,842	0.01%
2018/03/01	2	10.05	0	0.00	10.05	2	17,725	0.01%
2018/02/26	2	10.15	5	10.20	10.20	-3	17,440	-0.02%
2018/02/23	4	10.13	2.5	10.14	10.15	1.5	17,077	0.01%
2018/02/22	4	10.03	0	0.00	10.10	4	17,039	0.02%
2018/02/21	2	9.96	29	9.91	10.00	-27	16,915	-0.16%
2018/02/12	13	9.73	0	0.00	9.71	13	16,565	0.08%
2018/02/09	1	9.59	0	0.00	9.60	1	16,476	0.01%
2018/02/08	1	9.69	0	0.00	9.70	1	16,265	0.01%
2018/02/06	2	9.50	10.9	9.50	9.53	-8.9	15,977	-0.06%
2018/02/05	11	9.87	1	9.89	9.86	10	15,254	0.07%
2018/02/02	1	9.99	0	0.00	10.05	1	15,139	0.01%
2018/01/31	2	9.98	0	0.00	10.05	2	15,173	0.01%
2018/01/30	1	10.00	0	0.00	9.99	1	14,967	0.01%
2018/01/29	0	0.00	24.9	10.05	10.10	-24.9	14,879	-0.17%
2018/01/24	10	10.00	6	10.00	10.05	4	14,519	0.03%
2018/01/22	0	0.00	13	10.11	10.20	-13	14,161	-0.09%
2018/01/19	2	10.10	1	10.10	10.20	1	14,002	0.01%
2018/01/18	0	0.00	4	10.11	10.15	-4	13,873	-0.03%
2018/01/17	4	10.05	3	10.15	10.15	1	13,623	0.01%
2018/01/16	5	10.00	2	10.10	10.10	3	13,439	0.02%
2018/01/15	2	10.01	0	0.00	10.00	2	13,237	0.02%
2018/01/12	0	0.00	50	9.81	9.96	-50	12,982	-0.39%
2018/01/11	7.7	9.85	0	0.00	9.84	7.7	12,826	0.06%
2018/01/10	7	9.95	0	0.00	9.97	7	12,842	0.05%
2018/01/09	7	9.96	0	0.00	9.97	7	12,807	0.05%
2018/01/08	59	9.93	5	9.93	10.00	54	12,886	0.42%
2018/01/05	0	0.00	18	9.76	9.80	-18	12,640	-0.14%
2018/01/04	2	9.72	50	9.71	9.73	-48	12,705	-0.38%
2018/01/03	2	9.72	27	9.71	9.75	-25	12,865	-0.19%
2018/01/02	4	9.67	0	0.00	9.70	4	12,827	0.03%