永豐金 (2890)-凱基-基隆券商分點個股進出

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
22.70
漲跌
▼0.30
漲幅
-1.30%
成交量
45,115張
產業
上市金融類股
1388人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	11.2	22.87	1	22.95	22.70	10.2	21,024	0.05%
2024/05/21	8.1	22.97	10	23.20	23.00	-1.9	20,469	-0.01%
2024/05/20	3.1	23.67	45.9	23.83	23.85	-42.8	19,791	-0.22%
2024/05/17	0	0.00	6.5	23.23	23.15	-6.5	18,795	-0.03%
2024/05/16	0.7	22.85	0	0.00	22.90	0.7	18,164	0.00%
2024/05/15	1	22.80	0	0.00	22.55	1	18,109	0.01%
2024/05/14	0	0.00	2	22.45	22.45	-2	18,022	-0.01%
2024/05/13	0	0.00	10	22.95	23.05	-10	17,947	-0.06%
2024/05/10	0	0.00	1.2	22.89	22.95	-1.2	17,890	-0.01%
2024/05/09	0	0.00	20	22.65	22.35	-20	17,744	-0.11%
2024/05/07	1	22.65	6	22.77	22.75	-5	17,616	-0.03%
2024/05/06	0	0.00	12	22.60	22.75	-12	17,443	-0.07%
2024/05/03	5	22.15	1	22.35	22.05	4	17,159	0.02%
2024/05/02	0	0.00	16	22.22	22.15	-16	17,079	-0.09%
2024/04/30	4	22.04	2	22.05	21.95	2	16,847	0.01%
2024/04/29	20	22.00	14	21.87	21.95	6	16,702	0.04%
2024/04/25	2	21.30	0	0.00	21.35	2	16,421	0.01%
2024/04/24	20	21.56	0	0.00	21.45	20	16,381	0.12%
2024/04/19	7.8	21.37	0	0.00	21.20	7.8	16,406	0.05%
2024/04/18	3	21.60	2.2	21.61	21.65	0.8	16,078	0.00%
2024/04/17	1	21.60	0	0.00	21.55	1	15,985	0.01%
2024/04/16	4.3	21.38	0	0.00	21.25	4.3	15,832	0.03%
2024/04/15	8.4	21.98	20	22.03	21.80	-11.6	15,644	-0.07%
2024/04/11	5	21.95	3	21.95	21.95	2	15,508	0.01%
2024/04/10	0.7	22.05	3	22.08	21.70	-2.3	15,388	-0.01%
2024/04/08	0	0.00	7.1	21.34	21.35	-7.1	15,433	-0.05%
2024/04/02	0	0.00	0.8	21.30	21.35	-0.8	15,241	-0.01%
2024/04/01	4.2	21.55	0	0.00	21.50	4.2	15,310	0.03%
2024/03/28	0	0.00	0	21.45	21.50	0	15,123	0.00%
2024/03/27	2	21.50	10	21.55	21.50	-8	15,300	-0.05%
2024/03/26	0	0.00	1.8	21.48	21.65	-1.8	15,607	-0.01%
2024/03/25	0	21.05	0	0.00	21.15	0	15,528	0.00%
2024/03/21	0	0.00	0.1	20.75	21.15	-0.1	16,166	0.00%
2024/03/20	0	20.85	0	0.00	20.65	0	16,489	0.00%
2024/03/19	1.3	20.76	0	0.00	20.80	1.3	16,585	0.01%
2024/03/18	1.3	21.22	0	0.00	20.95	1.3	16,612	0.01%
2024/03/15	15	21.10	5.1	21.21	21.35	9.9	16,667	0.06%
2024/03/14	1	20.95	4	20.98	21.05	-3	16,361	-0.02%
2024/03/13	0	20.60	11	20.61	20.70	-11	16,142	-0.07%
2024/03/12	0	0.00	0.1	20.30	20.30	-0.1	16,023	0.00%
2024/03/11	0	0.00	1	20.30	20.25	-1	16,155	-0.01%
2024/03/08	8	20.09	15	20.17	20.30	-7	16,127	-0.04%
2024/03/07	0.8	20.05	0	0.00	20.10	0.8	16,087	0.01%
2024/03/06	0.2	20.05	41.1	20.05	20.05	-40.9	16,043	-0.25%
2024/03/05	10.2	20.05	6.1	20.08	20.00	4.1	16,572	0.02%
2024/03/04	0	0.00	5	19.95	20.00	-5	16,661	-0.03%
2024/02/29	0	0.00	77	19.94	20.10	-77	16,944	-0.45%
2024/02/27	0	0.00	4	19.95	19.85	-4	16,705	-0.02%
2024/02/26	2	19.75	0.2	20.00	19.80	1.8	16,629	0.01%
2024/02/22	0	19.85	0.3	19.85	19.95	-0.3	16,800	0.00%
2024/02/21	0.2	19.80	1	19.75	19.90	-0.8	16,754	0.00%
2024/02/19	0.6	19.73	1	19.75	19.85	-0.4	16,713	0.00%
2024/02/16	2	19.60	6	19.48	19.60	-4	16,791	-0.02%
2024/02/15	0	0.00	10	19.30	19.40	-10	16,844	-0.06%
2024/02/05	0.2	19.15	0	0.00	19.10	0.2	16,712	0.00%
2024/02/01	0.1	19.15	0	0.00	19.25	0.1	16,624	0.00%
2024/01/30	0.1	19.20	10	19.10	19.05	-9.9	16,479	-0.06%
2024/01/29	0	0.00	10	19.25	19.25	-10	16,591	-0.06%
2024/01/26	0	0.00	1	19.20	19.15	-1	16,612	-0.01%
2024/01/25	0.3	18.95	0	0.00	18.95	0.3	16,651	0.00%
2024/01/24	5	18.95	1.2	18.91	18.90	3.8	16,709	0.02%
2024/01/23	2	18.88	0	0.00	18.90	2	16,832	0.01%
2024/01/22	1	19.00	1	19.00	18.95	0	16,958	0.00%
2024/01/18	2	18.72	2	18.70	18.85	0	16,929	0.00%
2024/01/17	2	18.60	1	18.65	18.60	1	16,856	0.01%
2024/01/16	1.2	18.91	0	0.00	18.80	1.2	16,532	0.01%
2024/01/15	1	19.10	0	0.00	19.10	1	16,315	0.01%
2024/01/12	3.1	19.12	0	0.00	19.15	3.1	16,653	0.02%
2024/01/11	1	19.40	0	0.00	19.35	1	16,778	0.01%
2024/01/10	2	19.33	0	0.00	19.30	2	16,938	0.01%
2024/01/08	1	19.70	0	0.00	19.40	1	17,032	0.01%
2024/01/05	1.1	19.45	0	0.00	19.50	1.1	17,022	0.01%
2024/01/04	0.8	19.40	0	19.40	19.40	0.8	17,284	0.00%
2024/01/03	4.7	19.35	0.8	19.35	19.30	3.9	17,854	0.02%
2024/01/02	2	19.62	3	19.65	19.35	-1	17,799	-0.01%
2023/12/29	0.1	19.75	20	19.75	19.70	-20	17,637	-0.11%
2023/12/28	7.1	19.74	0	0.00	19.70	7.1	17,714	0.04%
2023/12/27	3.3	19.70	1	19.75	19.80	2.3	17,622	0.01%
2023/12/26	3	19.55	0.9	19.40	19.40	2.1	17,512	0.01%
2023/12/25	0.6	19.45	1.2	19.41	19.45	-0.6	17,495	0.00%
2023/12/22	0	0.00	0.1	19.35	19.30	-0.1	17,565	0.00%
2023/12/21	0.1	19.35	0	0.00	19.30	0.1	17,308	0.00%
2023/12/20	0.9	19.60	0	0.00	19.45	0.9	16,876	0.01%
2023/12/19	0.1	19.60	0	0.00	19.50	0.1	16,373	0.00%
2023/12/18	6	19.98	4.7	19.90	19.75	1.2	16,135	0.01%
2023/12/15	0.1	19.95	1	19.95	20.00	-0.9	15,757	-0.01%
2023/12/14	3	19.90	12	19.98	20.00	-9	15,282	-0.06%
2023/12/13	1	19.70	0	0.00	19.80	1	15,093	0.01%
2023/12/12	0	0.00	12	19.73	19.75	-12	15,403	-0.08%
2023/12/11	5	19.33	5	19.50	19.55	0	15,380	0.00%
2023/12/08	2	19.20	1.1	19.20	19.25	0.9	15,346	0.01%
2023/12/07	0.1	19.10	0	0.00	19.05	0.1	15,380	0.00%
2023/12/06	0.7	19.15	12.2	19.30	19.35	-11.5	15,410	-0.07%
2023/12/05	0	0.00	1	19.10	19.15	-1	15,225	-0.01%
2023/12/04	0	0.00	4	19.10	19.10	-4	15,172	-0.03%
2023/12/01	1	18.90	10.1	18.99	18.95	-9.1	15,165	-0.06%
2023/11/30	0.1	18.95	0	0.00	18.90	0.1	15,105	0.00%
2023/11/29	1	18.85	0	0.00	18.80	1	14,500	0.01%
2023/11/28	6	19.00	0	0.00	18.85	6	14,362	0.04%
2023/11/27	1	18.85	12	18.96	18.80	-11	14,532	-0.08%
2023/11/24	4.7	18.88	0	0.00	18.85	4.7	14,437	0.03%
2023/11/23	3	18.88	0	0.00	18.85	3	14,387	0.02%
2023/11/20	0.1	18.75	0	0.00	18.75	0.1	14,077	0.00%
2023/11/16	0	0.00	16	18.83	18.90	-16	14,042	-0.11%
2023/11/15	1	18.75	22	18.85	18.70	-21	13,952	-0.15%
2023/11/14	0	0.00	7.8	18.63	18.65	-7.8	13,867	-0.06%
2023/11/13	0	0.00	2	18.45	18.50	-2	13,856	-0.01%
2023/11/10	0	0.00	1	18.40	18.45	-1	14,109	-0.01%
2023/11/08	0	0.00	3	18.40	18.40	-3	14,543	-0.02%
2023/11/02	1	18.10	27	18.20	18.15	-26	15,598	-0.17%
2023/11/01	1	18.00	0	0.00	18.00	1	16,002	0.01%
2023/10/31	0	0.00	0	17.75	17.85	0	16,308	0.00%
2023/10/30	1	17.70	0	18.00	17.70	1	16,608	0.01%
2023/10/27	2	17.90	0	0.00	17.95	2	16,663	0.01%
2023/10/26	2	17.85	0	0.00	17.85	2	16,943	0.01%
2023/10/25	0	0.00	0	18.10	18.05	0	16,987	0.00%
2023/10/23	0	0.00	6	18.23	18.15	-6	17,342	-0.03%
2023/10/20	0.1	18.20	0	0.00	18.20	0.1	17,283	0.00%
2023/10/19	0.9	18.40	1	18.45	18.40	-0.1	17,275	0.00%
2023/10/18	0	0.00	13.2	18.50	18.50	-13.2	17,554	-0.08%
2023/10/13	1.2	18.44	0.3	18.40	18.50	0.9	18,312	0.00%
2023/10/12	0	0.00	19	18.34	18.45	-19	18,402	-0.10%
2023/10/11	3	18.15	52.7	18.07	18.25	-49.7	18,262	-0.27%
2023/10/06	0.9	17.65	68	17.64	17.70	-67.1	17,744	-0.38%
2023/10/04	5.9	17.16	0	0.00	17.15	5.9	17,702	0.03%
2023/10/03	2	17.25	0	0.00	17.30	2	17,607	0.01%
2023/10/02	1	17.35	0	0.00	17.35	1	17,813	0.01%
2023/09/28	10	17.40	0	0.00	17.40	10	18,096	0.06%
2023/09/27	10	17.40	0	0.00	17.40	10	18,225	0.05%
2023/09/26	12	17.38	0	0.00	17.35	12	18,519	0.06%
2023/09/25	10.5	17.45	0	0.00	17.45	10.5	18,508	0.06%
2023/09/22	0.2	17.30	0	0.00	17.30	0.2	18,769	0.00%
2023/09/21	5	17.29	0.1	17.60	17.25	4.9	18,910	0.03%
2023/09/20	0.9	17.65	28	17.64	17.60	-27.1	18,746	-0.14%
2023/09/19	0	0.00	15.1	17.57	17.60	-15.1	18,864	-0.08%
2023/09/18	7	17.49	5	17.50	17.55	2	19,123	0.01%
2023/09/15	6	17.48	0	0.00	17.65	6	19,275	0.03%
2023/09/14	0	0.00	4	17.63	17.70	-4	19,064	-0.02%
2023/09/13	7.2	17.49	1	17.55	17.50	6.2	19,014	0.03%
2023/09/12	0	17.45	3	17.42	17.50	-3	19,374	-0.02%
2023/09/11	2	17.30	0	0.00	17.45	2	19,403	0.01%
2023/09/08	0	0.00	1.2	17.27	17.35	-1.2	19,433	-0.01%
2023/09/07	5	17.15	0	0.00	17.25	5	19,619	0.03%
2023/09/06	10	17.19	0	0.00	17.15	10	19,640	0.05%
2023/09/05	3	17.30	0	0.00	17.35	3	19,647	0.02%
2023/09/04	9	17.31	0	0.00	17.40	9	19,701	0.05%
2023/09/01	1	17.25	1	17.30	17.25	0	19,822	0.00%
2023/08/31	3	17.13	0	0.00	17.10	3	19,857	0.02%
2023/08/30	0	0.00	10	17.35	17.45	-10	19,538	-0.05%
2023/08/29	1	17.30	2	17.30	17.30	-1	19,597	-0.01%
2023/08/28	2	17.25	2	17.30	17.35	0	19,709	0.00%
2023/08/25	11	17.15	0	17.15	17.10	11	21,157	0.05%
2023/08/23	0.5	17.25	0	0.00	17.20	0.5	21,377	0.00%
2023/08/22	0.8	17.15	0	0.00	17.20	0.8	21,593	0.00%
2023/08/18	11	17.10	0	0.00	17.10	11	21,775	0.05%
2023/08/17	1.1	16.91	0	0.00	16.95	1.1	21,749	0.00%
2023/08/16	7.3	17.04	0	0.00	17.05	7.3	21,837	0.03%
2023/08/15	30.1	17.37	17	17.30	17.25	13.1	21,781	0.06%
2023/08/14	27.7	17.49	3	17.50	17.50	24.7	21,837	0.11%
2023/08/10	0.5	17.90	0	0.00	17.95	0.5	21,795	0.00%
2023/08/09	45	17.82	8	18.00	17.85	37	21,797	0.17%
2023/08/08	14.1	18.69	1	18.70	18.70	13.1	21,573	0.06%
2023/08/07	15.7	18.72	0	0.00	18.80	15.7	21,175	0.07%
2023/08/04	7	18.64	1	18.70	18.70	6	20,803	0.03%
2023/08/02	22.1	18.60	0	0.00	18.55	22.1	20,541	0.11%
2023/08/01	15.4	18.71	3	18.65	18.80	12.4	20,356	0.06%
2023/07/31	34	18.65	0.3	18.70	18.65	33.7	20,211	0.17%
2023/07/28	1.3	18.51	1	18.60	18.55	0.2	20,073	0.00%
2023/07/27	17	18.55	2	18.50	18.50	15	20,033	0.07%
2023/07/26	0	0.00	3	18.30	18.40	-3	20,023	-0.02%
2023/07/25	4.2	18.05	0	0.00	18.05	4.2	20,126	0.02%
2023/07/24	3.7	17.97	10	18.05	18.00	-6.3	20,119	-0.03%
2023/07/21	6.3	18.20	0	0.00	18.10	6.3	19,886	0.03%
2023/07/20	6.2	17.90	0	0.00	18.10	6.2	19,514	0.03%
2023/07/19	2	17.95	0	0.00	18.00	2	19,075	0.01%
2023/07/18	2	18.05	7.9	18.06	18.05	-5.9	18,736	-0.03%
2023/07/17	2	17.95	0.6	17.90	17.95	1.4	18,325	0.01%
2023/07/14	0	0.00	7	17.75	17.75	-7	18,118	-0.04%
2023/07/13	0	0.00	3	17.55	17.60	-3	18,051	-0.02%
2023/07/10	4.5	17.37	2	17.35	17.35	2.5	18,008	0.01%
2023/07/07	15	17.10	0	0.00	17.15	15	18,013	0.08%
2023/07/06	14	17.42	0	0.00	17.35	14	18,024	0.08%
2023/07/05	1	17.60	0	0.00	17.65	1	17,734	0.01%
2023/07/04	0	0.00	11	17.55	17.70	-11	17,614	-0.06%
2023/07/03	1	17.40	8	17.40	17.45	-7	17,532	-0.04%
2023/06/30	1	17.36	0	0.00	17.35	1	17,765	0.01%
2023/06/29	3	17.37	0	0.00	17.35	3	17,833	0.02%
2023/06/28	0	0.00	3	17.30	17.30	-3	17,793	-0.02%
2023/06/27	1	17.25	0	0.00	17.25	1	17,880	0.01%
2023/06/26	5	17.34	1	17.40	17.35	4	17,978	0.02%
2023/06/21	1	17.20	2	17.25	17.25	-1	17,850	-0.01%
2023/06/20	6	17.21	1	17.25	17.30	5	17,868	0.03%
2023/06/19	13	17.23	0	0.00	17.25	13	17,780	0.07%
2023/06/16	12	17.28	0	0.00	17.25	12	17,773	0.07%
2023/06/14	0.9	17.45	0	0.00	17.45	0.9	17,990	0.01%
2023/06/13	0.3	17.43	0	0.00	17.40	0.3	18,241	0.00%
2023/06/12	5	17.44	0	0.00	17.40	5	18,282	0.03%
2023/06/09	5	17.42	0	0.00	17.40	5	18,567	0.03%
2023/06/08	50	17.43	8	17.40	17.35	42	18,651	0.23%
2023/06/07	0	0.00	2	17.45	17.45	-2	18,846	-0.01%
2023/06/06	2	17.35	0	17.35	17.35	2	19,036	0.01%
2023/06/05	0	0.00	6	17.34	17.30	-6	19,084	-0.03%
2023/06/02	0	0.00	0.3	17.25	17.15	-0.3	19,127	0.00%
2023/05/31	0.1	17.20	0	0.00	17.30	0.1	19,035	0.00%
2023/05/29	1	17.25	2	17.20	17.15	-1	17,761	-0.01%
2023/05/26	0	0.00	1	17.10	17.10	-1	18,039	-0.01%
2023/05/25	2	17.20	0	0.00	17.15	2	17,862	0.01%
2023/05/24	3	17.30	0	0.00	17.35	3	17,953	0.02%
2023/05/23	0.2	17.43	0	0.00	17.45	0.2	17,845	0.00%
2023/05/22	0.9	17.35	1	17.35	17.40	-0.1	17,791	0.00%
2023/05/18	4.3	17.20	11.3	17.20	17.20	-7	17,538	-0.04%
2023/05/16	1	17.05	0	0.00	17.10	1	17,166	0.01%
2023/05/15	3	16.85	0	0.00	16.90	3	17,287	0.02%
2023/05/12	13.2	16.91	0	0.00	16.90	13.2	17,287	0.08%
2023/05/11	17	17.07	7	17.07	17.10	10	17,034	0.06%
2023/05/10	0	0.00	1	17.25	17.30	-1	16,965	-0.01%
2023/05/09	0	0.00	10	17.30	17.30	-10	16,993	-0.06%
2023/05/08	1	17.20	16	17.22	17.20	-15	17,111	-0.09%
2023/05/05	0	0.00	1	17.05	17.05	-1	17,052	-0.01%
2023/05/04	0	0.00	18	17.02	17.00	-18	17,176	-0.10%
2023/05/03	10	16.90	30	16.90	16.90	-20	17,257	-0.12%
2023/05/02	1	16.80	9	16.87	16.85	-8	17,639	-0.05%
2023/04/28	2	16.85	0	0.00	16.70	2	18,010	0.01%
2023/04/27	13	16.66	0	0.00	16.75	13	18,022	0.07%
2023/04/26	6	16.65	40	16.70	16.65	-34	18,048	-0.19%
2023/04/25	0	0.00	10	16.75	16.65	-10	17,935	-0.06%
2023/04/21	2	16.65	0	0.00	16.70	2	18,127	0.01%
2023/04/20	35	16.65	0	0.00	16.65	35	18,259	0.19%
2023/04/19	2	16.75	0	0.00	16.80	2	18,329	0.01%
2023/04/17	1	16.80	1	16.90	16.80	0	18,204	0.00%
2023/04/13	0	0.00	3	16.78	16.80	-3	18,258	-0.02%
2023/04/12	9	16.57	3	16.70	16.60	6	18,165	0.03%
2023/04/11	2	16.58	0	0.00	16.60	2	18,195	0.01%
2023/04/10	1	16.70	0	0.00	16.65	1	18,010	0.01%
2023/04/07	0.4	16.65	0	0.00	16.60	0.4	18,017	0.00%
2023/04/06	2	16.55	0	0.00	16.55	2	17,985	0.01%
2023/03/31	4	16.60	0	0.00	16.60	4	18,093	0.02%
2023/03/30	7	16.55	0	0.00	16.55	7	18,879	0.04%
2023/03/29	0	0.00	1	16.65	16.75	-1	19,673	-0.01%
2023/03/28	0.1	16.65	0	0.00	16.60	0.1	20,724	0.00%
2023/03/27	5.1	16.59	0	0.00	16.55	5.1	22,084	0.02%
2023/03/24	0	0.00	66	16.45	16.40	-66	23,575	-0.28%
2023/03/23	66	16.35	1	16.45	16.40	65	23,691	0.27%
2023/03/22	2	16.25	4	16.36	16.40	-2	23,728	-0.01%
2023/03/21	2	16.10	2	16.20	16.10	0	24,081	0.00%
2023/03/20	67.1	15.94	21	15.95	15.95	46.1	24,144	0.19%
2023/03/17	16	16.44	17.8	16.25	16.25	-1.8	23,839	-0.01%
2023/03/16	0	0.00	4	16.35	16.30	-4	23,714	-0.02%
2023/03/15	32	16.55	0	0.00	16.55	32	23,658	0.14%
2023/03/14	11.1	16.60	0	0.00	16.55	11.1	23,632	0.05%
2023/03/10	2	16.85	0	0.00	16.85	2	23,864	0.01%
2023/03/09	20	17.04	0	0.00	17.00	20	24,080	0.08%
2023/03/08	0.1	17.15	0	0.00	17.20	0.1	25,429	0.00%
2023/03/07	13	17.06	0.2	17.10	17.15	12.8	25,726	0.05%
2023/03/06	5	17.07	0	0.00	17.05	5	26,092	0.02%
2023/03/03	1	17.05	3	17.10	17.05	-2	26,493	-0.01%
2023/03/02	44.6	17.07	0	0.00	17.05	44.6	26,675	0.17%
2023/03/01	1	17.15	1	17.15	17.20	0	26,917	0.00%
2023/02/24	0	0.00	1	17.15	17.20	-1	26,976	0.00%
2023/02/22	0.1	17.20	0	0.00	17.20	0.1	26,812	0.00%
2023/02/21	4	17.25	2	17.25	17.30	2	26,617	0.01%
2023/02/20	1.1	17.40	0	0.00	17.35	1.1	26,874	0.00%
2023/02/17	0	0.00	0.5	17.35	17.40	-0.5	27,038	0.00%
2023/02/16	1	17.35	1	17.40	17.30	0	27,468	0.00%
2023/02/15	1	17.30	0	0.00	17.20	1	27,739	0.00%
2023/02/14	1	17.45	0	0.00	17.35	1	27,774	0.00%
2023/02/10	1	17.10	0	0.00	17.20	1	28,040	0.00%
2023/02/09	50.1	17.15	0	0.00	17.20	50.1	28,046	0.18%
2023/02/08	13.3	17.25	0	0.00	17.20	13.3	28,346	0.05%
2023/02/06	0	0.00	2	17.40	17.35	-2	28,546	-0.01%
2023/02/03	5	17.40	0	0.00	17.45	5	28,528	0.02%
2023/02/02	5.5	17.26	0	0.00	17.35	5.5	28,644	0.02%
2023/02/01	1	17.20	0	0.00	17.30	1	28,586	0.00%
2023/01/31	3.1	17.40	0	0.00	17.30	3.1	28,554	0.01%
2023/01/30	1	17.75	32	17.85	17.90	-31	28,334	-0.11%
2023/01/17	0.1	17.50	65	17.58	17.75	-64.9	28,268	-0.23%
2023/01/16	1	17.50	0	0.00	17.40	1	28,337	0.00%
2023/01/13	0	0.00	1	17.30	17.30	-1	28,308	0.00%
2023/01/12	0	0.00	101	17.35	17.25	-101	28,953	-0.35%	大賣/鉅額交易
2023/01/10	3	17.35	0	0.00	17.40	3	28,988	0.01%
2023/01/09	2	17.25	4.6	17.19	17.30	-2.6	28,967	-0.01%
2023/01/06	0	0.00	5	17.00	16.95	-5	28,967	-0.02%
2023/01/05	0.6	16.85	0	0.00	16.85	0.6	29,208	0.00%
2023/01/03	0.1	16.65	0	0.00	16.60	0.1	29,503	0.00%
2022/12/30	1	16.75	0	0.00	16.75	1	29,370	0.00%
2022/12/29	0.2	16.65	0	0.00	16.70	0.2	29,383	0.00%
2022/12/28	0.1	16.80	0	0.00	16.75	0.1	29,352	0.00%
2022/12/27	0	0.00	1	16.80	16.80	-1	29,456	0.00%
2022/12/23	83.2	16.80	0	0.00	16.70	83.2	29,952	0.28%
2022/12/22	57	17.53	66	17.55	17.55	-9	29,947	-0.03%
2022/12/21	2.1	16.45	0	0.00	16.60	2.1	29,092	0.01%
2022/12/20	12.2	16.49	0	16.60	16.60	12.2	28,190	0.04%
2022/12/19	2	16.55	1	16.65	16.70	1	27,307	0.00%
2022/12/16	1	17.05	0	0.00	16.90	1	25,881	0.00%
2022/12/15	1.2	17.41	0	0.00	17.45	1.2	24,505	0.00%
2022/12/14	0	0.00	4	17.60	17.60	-4	24,468	-0.02%
2022/12/12	2	17.70	0	0.00	17.80	2	24,522	0.01%
2022/12/09	2	17.75	1.1	17.80	17.75	0.9	26,595	0.00%
2022/12/07	1	17.90	0	0.00	17.90	1	26,541	0.00%
2022/12/06	1	17.85	1	17.85	17.85	0	26,459	0.00%
2022/12/05	5	17.75	8	17.90	17.95	-3	26,541	-0.01%
2022/12/02	4	17.78	0	0.00	17.85	4	26,578	0.02%
2022/11/30	0.6	17.60	2	17.55	18.20	-1.4	26,334	-0.01%
2022/11/29	1	17.60	0	0.00	17.75	1	25,062	0.00%
2022/11/25	0	0.00	1	17.40	17.50	-1	24,426	0.00%
2022/11/24	0.2	17.20	2	17.25	17.30	-1.9	24,195	-0.01%
2022/11/22	1	17.15	14	17.00	17.15	-13	23,860	-0.05%
2022/11/21	1	16.80	0	0.00	16.85	1	23,528	0.00%
2022/11/18	0	0.00	2	16.95	16.95	-2	23,473	-0.01%
2022/11/17	3	16.80	0	0.00	16.90	3	23,347	0.01%
2022/11/16	1	17.00	11	17.09	16.90	-10	23,384	-0.04%
2022/11/15	10	17.00	0	0.00	17.00	10	23,123	0.04%
2022/11/14	0	0.00	3	16.95	17.05	-3	23,011	-0.01%
2022/11/11	4	16.74	5	16.71	16.80	-1	22,582	0.00%
2022/11/08	1	16.30	0	0.00	16.50	1	22,174	0.00%
2022/11/04	1	16.05	0	0.00	16.25	1	22,088	0.00%
2022/11/03	2	15.80	0	0.00	16.05	2	22,066	0.01%
2022/11/02	2	16.10	0	16.20	16.10	2	22,844	0.01%
2022/10/27	1	16.15	0	0.00	16.05	1	23,111	0.00%
2022/10/26	13	16.00	2	15.98	16.05	11	23,069	0.05%
2022/10/25	1.1	15.40	3	15.60	15.70	-1.9	22,912	-0.01%
2022/10/24	4	15.80	0	0.00	15.80	4	22,812	0.02%
2022/10/21	0	0.00	1	16.20	16.15	-1	22,533	0.00%
2022/10/20	4.1	15.78	2	15.90	16.10	2.1	22,503	0.01%
2022/10/19	2	16.25	1	16.35	16.50	1	21,861	0.00%
2022/10/18	0	0.00	1	16.65	16.70	-1	21,592	0.00%
2022/10/14	3	16.72	2	16.75	16.60	1	21,900	0.00%
2022/10/13	4	16.85	0	0.00	16.75	4	22,087	0.02%
2022/10/11	2	16.80	15.1	17.00	16.85	-13.1	22,635	-0.06%
2022/10/07	11	16.95	0	0.00	16.95	11	22,583	0.05%
2022/10/06	0	0.00	2	17.15	17.15	-2	22,696	-0.01%
2022/10/04	1	16.95	7	16.82	16.95	-6	22,910	-0.03%
2022/10/03	2	16.95	1	17.00	16.85	1	22,843	0.00%
2022/09/30	4	17.30	10.1	17.23	17.30	-6.1	22,822	-0.03%
2022/09/29	1	17.05	4	17.11	17.15	-3	22,650	-0.01%
2022/09/28	3	16.93	5	16.98	16.90	-2	22,482	-0.01%
2022/09/27	2	17.18	2	17.23	17.20	0	22,410	0.00%
2022/09/26	1	17.15	3	17.17	17.15	-2	22,435	-0.01%
2022/09/23	1.1	17.40	1	17.20	17.40	0.1	22,442	0.00%
2022/09/22	5	17.19	1	17.20	17.20	4	22,596	0.02%
2022/09/21	2	17.60	2	17.58	17.60	0	22,428	0.00%
2022/09/20	6	17.55	1	17.60	17.60	5	22,293	0.02%
2022/09/19	6.1	17.81	2	17.78	17.75	4.1	22,142	0.02%
2022/09/16	2	18.30	7	18.38	18.45	-5	21,731	-0.02%
2022/09/15	1.3	18.20	1	18.00	18.20	0.3	19,590	0.00%
2022/09/14	2	18.10	3.2	18.06	18.00	-1.2	19,489	-0.01%
2022/09/13	1	18.20	23	18.25	18.20	-22	19,620	-0.11%
2022/09/12	1	18.30	1	18.00	18.30	0	19,688	0.00%
2022/09/08	1	17.65	9	17.89	17.95	-8	19,807	-0.04%
2022/09/07	2	17.45	2	17.53	17.45	0	19,552	0.00%
2022/09/06	1	17.70	1	17.75	17.70	0	19,360	0.00%
2022/09/05	2.5	17.64	7	17.58	17.65	-4.5	19,174	-0.02%
2022/09/02	1	17.15	1	17.25	17.15	0	19,054	0.00%
2022/09/01	1	17.25	4	17.15	17.25	-3	19,059	-0.02%
2022/08/31	1	17.35	1	17.25	17.35	0	18,932	0.00%
2022/08/30	2	17.25	0	0.00	17.25	2	18,743	0.01%
2022/08/29	1	17.20	1	17.15	17.20	0	18,739	0.00%
2022/08/25	1	17.40	1	17.25	17.40	0	18,931	0.00%
2022/08/24	3	17.10	1	17.10	17.10	2	19,083	0.01%
2022/08/23	1	17.25	1	17.10	17.25	0	19,765	0.00%
2022/08/22	1	17.25	9	17.28	17.25	-8	20,008	-0.04%
2022/08/19	1	17.30	1	17.10	17.30	0	20,366	0.00%
2022/08/18	2	17.18	0.6	17.25	17.25	1.4	20,415	0.01%
2022/08/17	1	17.35	3	17.23	17.35	-2	20,648	-0.01%
2022/08/16	0	0.00	5	17.10	17.25	-5	20,722	-0.02%
2022/08/15	0.9	17.20	2	17.15	17.15	-1.1	21,094	-0.01%
2022/08/12	0	0.00	5	17.10	17.20	-5	21,506	-0.02%
2022/08/11	1.5	17.13	2	17.15	17.20	-0.5	21,697	0.00%
2022/08/10	14	16.99	21	17.00	16.90	-7	21,725	-0.03%
2022/08/09	21	17.66	5.3	17.70	17.70	15.7	21,741	0.07%
2022/08/08	1	17.15	10	17.30	17.35	-9	21,021	-0.04%
2022/08/05	4	17.03	10	17.00	17.10	-6	20,813	-0.03%
2022/08/04	2	16.80	2	16.70	16.80	0	20,708	0.00%
2022/08/03	5.2	16.68	1	16.65	16.80	4.2	20,751	0.02%
2022/08/02	2	16.78	1	16.65	16.85	1	20,909	0.00%
2022/08/01	16	16.81	1	16.70	16.80	15	21,102	0.07%
2022/07/29	1	16.60	5	16.85	16.90	-4	21,237	-0.02%
2022/07/28	3.1	16.65	2	16.58	16.65	1.1	20,973	0.01%
2022/07/27	1	16.40	7	16.37	16.50	-6	20,913	-0.03%
2022/07/26	3.1	16.33	2	16.33	16.35	1.1	20,907	0.01%
2022/07/25	13	16.35	1	16.30	16.40	12	20,876	0.06%
2022/07/22	5	16.20	10	16.15	16.20	-5	21,084	-0.02%
2022/07/21	1	16.00	1	15.90	16.00	0	20,975	0.00%
2022/07/20	2	16.10	1	16.15	15.90	1	20,902	0.00%
2022/07/19	4	16.00	2	15.85	16.00	2	20,796	0.01%
2022/07/18	1	15.80	1.3	15.45	15.80	-0.3	20,526	0.00%
2022/07/15	12	15.27	0	0.00	15.25	12	20,201	0.06%
2022/07/14	1	15.65	1	15.65	15.65	0	20,191	0.00%
2022/07/13	1	15.85	1	15.80	15.85	0	20,358	0.00%
2022/07/12	2.1	15.63	1	15.75	15.65	1.1	20,449	0.01%
2022/07/11	3.1	16.25	0	0.00	16.15	3.1	20,367	0.02%
2022/07/08	11	16.55	8.1	16.69	16.60	2.9	20,607	0.01%
2022/07/07	0.1	16.40	0	0.00	16.30	0.1	20,678	0.00%
2022/07/06	7.1	16.54	3	16.65	16.45	4.1	20,735	0.02%
2022/07/05	3	16.73	6	16.83	16.85	-3	20,955	-0.01%
2022/07/04	6	16.68	73	16.65	16.60	-67	21,173	-0.32%
2022/07/01	3	16.62	3	16.67	16.65	0	21,873	0.00%
2022/06/30	3	16.80	3	16.85	16.80	0	22,043	0.00%
2022/06/29	1.1	17.00	9	17.02	17.00	-7.9	22,104	-0.04%
2022/06/28	1	17.05	1	17.10	17.05	0	22,503	0.00%
2022/06/27	1	17.10	2	17.28	17.10	-1	23,645	0.00%
2022/06/24	4	17.11	10	17.24	17.15	-6	23,760	-0.03%
2022/06/23	1	16.95	1	17.00	17.00	0	23,773	0.00%
2022/06/22	4	16.81	4	16.91	16.85	0	23,808	0.00%
2022/06/21	2	16.95	4	16.95	16.95	-2	23,936	-0.01%
2022/06/20	9	16.60	2	16.78	16.40	7	23,927	0.03%
2022/06/17	18	16.79	2	16.85	16.75	16	23,783	0.07%
2022/06/16	6	17.18	15	17.32	17.10	-9	23,540	-0.04%
2022/06/15	2	17.15	1	17.10	17.15	1	23,947	0.00%
2022/06/14	1	17.05	1	16.90	17.05	0	24,177	0.00%
2022/06/13	11	16.87	2	16.85	16.95	9	24,284	0.04%
2022/06/10	3	17.10	1	17.15	17.20	2	24,136	0.01%
2022/06/09	2	17.45	0	0.00	17.40	2	24,144	0.01%
2022/06/08	0	0.00	3	17.70	17.60	-3	24,150	-0.01%
2022/06/07	1	17.55	1	17.65	17.55	0	24,289	0.00%
2022/06/06	5	17.52	1	17.55	17.60	4	24,493	0.02%
2022/06/02	2	17.70	1	17.60	17.70	1	24,933	0.00%
2022/06/01	3	17.83	2	17.90	17.75	1	25,284	0.00%
2022/05/31	4	17.58	2	17.50	18.15	2	25,359	0.01%
2022/05/30	4	17.74	3	17.80	17.80	1	24,680	0.00%
2022/05/27	11	17.70	5	17.55	17.70	6	24,579	0.02%
2022/05/26	2	17.30	2	17.35	17.30	0	24,431	0.00%
2022/05/25	1	17.40	1	17.25	17.40	0	24,834	0.00%
2022/05/24	4	17.41	1	17.55	17.40	3	25,042	0.01%
2022/05/23	3	17.27	6	17.48	17.50	-3	24,994	-0.01%
2022/05/20	1	17.50	24	17.40	17.50	-23	24,744	-0.09%
2022/05/19	2.1	17.15	0	0.00	17.15	2.1	24,332	0.01%
2022/05/18	0	0.00	2	17.23	17.50	-2	24,102	-0.01%
2022/05/17	0	0.00	2	17.08	17.05	-2	23,940	-0.01%
2022/05/16	4	16.76	1	16.85	16.85	3	23,664	0.01%
2022/05/13	3	16.88	1	16.95	16.95	2	23,459	0.01%
2022/05/12	1.2	17.00	44	16.86	16.80	-42.8	23,497	-0.18%
2022/05/11	1	17.35	2	17.30	17.35	-1	23,285	0.00%
2022/05/10	1	17.50	2	17.28	17.50	-1	23,229	0.00%
2022/05/09	15	17.20	2	17.30	17.20	13	23,175	0.06%
2022/05/06	1.1	17.75	2	17.78	17.75	-0.9	23,160	0.00%
2022/05/05	3.6	18.18	2	18.28	18.05	1.6	23,325	0.01%
2022/05/04	2	18.30	2	18.28	18.30	0	23,323	0.00%
2022/05/03	3	18.20	1.3	18.19	18.20	1.7	23,506	0.01%
2022/04/29	1	18.25	2	18.20	18.25	-1	23,648	0.00%
2022/04/28	3	18.05	1	18.10	18.15	2	23,926	0.01%
2022/04/27	4.1	18.15	2	18.18	18.15	2.1	23,891	0.01%
2022/04/26	3	18.52	3	18.43	18.55	0	24,105	0.00%
2022/04/25	3.1	18.25	1	18.20	18.25	2.1	24,352	0.01%
2022/04/22	3	18.30	3	18.40	18.60	0	24,188	0.00%
2022/04/21	1	18.25	1	18.25	18.25	0	24,321	0.00%
2022/04/20	3.5	18.28	11	18.29	18.25	-7.6	24,627	-0.03%
2022/04/19	4	18.39	13	18.29	18.35	-9	24,943	-0.04%
2022/04/18	12.2	17.95	11	18.21	18.10	1.2	25,184	0.00%
2022/04/15	6	18.54	6	18.46	18.50	0	25,193	0.00%
2022/04/14	4.2	18.60	10	18.70	18.50	-5.8	25,278	-0.02%
2022/04/13	1	19.05	6	19.09	19.05	-5	25,156	-0.02%
2022/04/12	1.1	18.85	3	18.88	18.85	-1.9	25,076	-0.01%
2022/04/11	12	18.95	3	18.98	19.00	9	24,971	0.04%
2022/04/08	10	18.75	4	18.78	19.05	6	24,700	0.02%
2022/04/07	15	18.98	13	18.84	18.65	2	24,490	0.01%
2022/04/06	5	18.84	3	18.82	19.10	2	23,729	0.01%
2022/04/01	3	18.60	3	18.58	18.70	0	23,394	0.00%
2022/03/31	4	18.53	14	18.48	18.40	-10	23,068	-0.04%
2022/03/30	2	18.17	47	18.17	18.35	-45	22,484	-0.20%
2022/03/29	6	17.37	0	0.00	17.30	6	21,310	0.03%
2022/03/28	16	17.35	0	0.00	17.55	16	21,088	0.08%
2022/03/25	7.1	17.57	3	17.47	17.50	4.1	21,031	0.02%
2022/03/24	0	0.00	1	17.65	17.75	-1	20,906	0.00%
2022/03/23	0	0.00	7	17.67	17.75	-7	20,874	-0.03%
2022/03/22	0	0.00	10	17.30	17.45	-10	20,749	-0.05%
2022/03/21	4	17.34	9	17.42	17.35	-5	20,844	-0.02%
2022/03/18	33	17.41	5.1	17.42	17.30	27.9	20,848	0.13%
2022/03/17	2	17.30	7	17.38	17.40	-5	20,512	-0.02%
2022/03/16	7	17.01	1	17.00	17.10	6	20,532	0.03%
2022/03/15	18.1	16.94	5	16.91	17.00	13.1	20,471	0.06%
2022/03/14	1	17.00	4	17.05	17.00	-3	20,535	-0.01%
2022/03/11	21.5	16.99	3	16.93	16.90	18.5	20,591	0.09%
2022/03/10	6	16.90	5	16.86	16.90	1	20,613	0.00%
2022/03/09	3.9	16.48	14	16.52	16.40	-10.1	20,604	-0.05%
2022/03/08	33.1	16.51	8.6	16.59	16.40	24.5	20,374	0.12%
2022/03/07	20	16.67	5	16.61	16.80	15	19,954	0.08%
2022/03/04	3	17.10	1	17.25	17.10	2	20,316	0.01%
2022/03/03	1	17.50	3	17.40	17.50	-2	20,250	-0.01%
2022/03/02	1	17.40	31	17.25	17.40	-30	20,483	-0.15%
2022/03/01	8	17.18	18	17.23	17.20	-10	20,422	-0.05%
2022/02/25	10	17.05	2	17.00	17.10	8	20,478	0.04%
2022/02/24	13	17.10	21	17.15	17.20	-8	20,247	-0.04%
2022/02/23	13	17.36	1	17.45	17.45	12	19,962	0.06%
2022/02/22	7.2	17.20	2	17.38	17.40	5.2	20,043	0.03%
2022/02/21	1	17.55	51	17.50	17.55	-50	20,195	-0.25%
2022/02/18	40	17.41	0	0.00	17.40	40	20,490	0.20%
2022/02/17	14	17.49	1	17.35	17.40	13	20,579	0.06%
2022/02/16	1	17.40	1.8	17.37	17.40	-0.8	20,750	0.00%
2022/02/15	0	0.00	1.6	17.30	17.25	-1.6	21,064	-0.01%
2022/02/14	2	17.33	1	17.20	17.40	1	21,227	0.00%
2022/02/11	5	17.30	1	17.25	17.35	4	21,089	0.02%
2022/02/10	2	17.38	3	17.30	17.45	-1	21,082	0.00%
2022/02/09	1.8	17.48	3.1	17.42	17.50	-1.3	20,990	-0.01%
2022/02/08	1.6	17.35	1	17.15	17.35	0.6	20,909	0.00%
2022/02/07	1	17.05	97	16.66	17.05	-96	20,573	-0.47%
2022/01/26	2	16.43	7	16.49	16.45	-5	20,166	-0.02%
2022/01/25	6.2	16.31	1	16.35	16.40	5.2	20,142	0.03%
2022/01/24	6	16.43	3	16.32	16.55	3	20,008	0.01%
2022/01/21	3	16.52	6	16.52	16.50	-3	19,975	-0.02%
2022/01/20	3	16.72	3	16.83	16.75	0	19,706	0.00%
2022/01/19	3	16.92	1.3	16.95	16.95	1.7	19,565	0.01%
2022/01/18	3	17.08	25	17.07	17.10	-22	19,333	-0.11%
2022/01/17	1.1	16.70	2.4	16.69	16.70	-1.3	18,968	-0.01%
2022/01/14	11	16.63	18	16.64	16.70	-7	18,934	-0.04%
2022/01/13	2	16.63	7	16.54	16.70	-5	18,923	-0.03%
2022/01/12	7.2	16.30	3	16.38	16.45	4.2	18,548	0.02%
2022/01/11	2.2	16.38	1	16.30	16.55	1.2	18,182	0.01%
2022/01/10	4	16.38	3	16.35	16.35	1	17,778	0.01%
2022/01/07	7	16.56	1	16.65	16.55	6	17,534	0.03%
2022/01/06	1	16.50	1	16.25	16.50	0	17,290	0.00%
2022/01/05	3	16.23	4	16.21	16.30	-1	17,151	-0.01%
2022/01/04	1	16.20	4.6	16.11	16.20	-3.6	17,180	-0.02%
2022/01/03	1	16.10	3	16.13	16.10	-2	17,144	-0.01%
2021/12/30	4.1	16.26	2	16.25	16.15	2.1	17,134	0.01%
2021/12/29	2	16.20	1	16.05	16.25	1	17,244	0.01%
2021/12/24	4	15.95	1	15.95	15.95	3	17,601	0.02%
2021/12/23	3	16.00	2	15.90	16.00	1	17,704	0.01%
2021/12/22	4.1	15.85	1	15.90	15.85	3.1	17,825	0.02%
2021/12/21	4	15.93	1	15.75	15.90	3	17,879	0.02%
2021/12/20	3.3	15.73	11	15.75	15.75	-7.8	17,886	-0.04%
2021/12/17	1	15.90	1	15.80	15.90	0	17,835	0.00%
2021/12/16	9	15.77	4	15.79	15.75	5	17,799	0.03%
2021/12/15	3	15.85	1	15.70	15.85	2	17,991	0.01%
2021/12/14	1.3	15.66	1	15.60	15.65	0.3	18,302	0.00%
2021/12/13	2.5	15.89	4.5	15.94	15.85	-2	18,314	-0.01%
2021/12/10	3.5	15.95	5	15.90	15.95	-1.5	18,235	-0.01%
2021/12/09	1	15.70	3	15.63	15.70	-2	18,101	-0.01%
2021/12/08	1	15.55	3.8	15.51	15.55	-2.8	18,107	-0.02%
2021/12/07	1	15.50	21.5	15.35	15.50	-20.5	18,006	-0.11%
2021/12/06	3	15.32	1	15.15	15.35	2	18,022	0.01%
2021/12/03	1	15.20	14	15.21	15.20	-13	18,179	-0.07%
2021/12/02	1	15.15	2	15.05	15.15	-1	18,012	-0.01%
2021/12/01	1	15.00	0	0.00	15.15	1	17,952	0.01%
2021/11/30	0	0.00	1.7	15.20	15.30	-1.7	18,025	-0.01%
2021/11/29	6	15.02	3	14.93	15.00	3	17,460	0.02%
2021/11/26	4	15.24	30	15.24	15.15	-26	17,556	-0.15%
2021/11/25	1	15.50	1	15.45	15.50	0	17,543	0.00%
2021/11/24	3	15.60	7.1	15.42	15.50	-4.1	17,728	-0.02%
2021/11/23	12	15.39	6.1	15.29	15.30	5.9	17,949	0.03%
2021/11/22	1	15.20	5	15.10	15.20	-4	17,786	-0.02%
2021/11/19	2.3	15.17	12	15.06	15.10	-9.7	17,608	-0.06%
2021/11/18	1	15.20	6.8	15.14	15.20	-5.8	17,542	-0.03%
2021/11/17	6	15.00	14	14.97	15.00	-8	17,430	-0.05%
2021/11/15	21	14.75	4.4	14.73	14.70	16.6	17,500	0.09%
2021/11/12	11	14.55	20	14.54	14.55	-9	17,586	-0.05%
2021/11/11	1	14.35	6	14.30	14.35	-5	17,621	-0.03%
2021/11/05	1	14.05	2	14.13	14.15	-1	20,771	0.00%
2021/11/04	0	0.00	2	14.15	14.15	-2	21,225	-0.01%
2021/11/03	0	0.00	2	14.15	14.20	-2	21,662	-0.01%
2021/10/29	1	14.15	2	14.08	14.15	-1	22,652	0.00%
2021/10/28	1	14.15	1	14.15	14.15	0	22,738	0.00%
2021/10/27	1	14.20	12	14.15	14.20	-11	22,965	-0.05%
2021/10/26	2	14.15	1.9	14.12	14.15	0.1	23,721	0.00%
2021/10/22	1	14.05	1	14.00	14.05	0	24,406	0.00%
2021/10/21	2	14.00	2	14.00	14.00	0	24,666	0.00%
2021/10/18	7	13.90	6	13.94	13.90	1	24,547	0.00%
2021/10/15	2	13.80	2	13.85	13.85	0	24,705	0.00%
2021/10/14	2	13.83	1	13.80	13.80	1	25,194	0.00%
2021/10/13	0	0.00	1	13.85	13.90	-1	25,692	0.00%
2021/10/12	1	13.85	1	13.80	13.85	0	26,213	0.00%
2021/10/08	7	13.85	5	13.94	13.80	2	26,397	0.01%
2021/10/07	3	13.90	0	0.00	13.90	3	26,798	0.01%
2021/10/06	2	13.83	1	13.80	13.90	1	27,522	0.00%
2021/10/05	4	13.75	1	13.75	13.80	3	27,872	0.01%
2021/10/04	5	13.72	1	13.75	13.75	4	28,243	0.01%
2021/10/01	5	13.71	0	0.00	13.70	5	28,494	0.02%
2021/09/30	2.3	13.88	1	13.85	13.90	1.3	28,465	0.00%
2021/09/29	3	13.85	3	13.80	13.90	0	28,591	0.00%
2021/09/28	2	13.88	2	13.90	13.85	0	28,514	0.00%
2021/09/24	2	13.95	11	13.90	13.95	-9	28,613	-0.03%
2021/09/23	5	13.91	1	13.95	13.85	4	28,694	0.01%
2021/09/22	3.1	13.82	5	13.87	13.85	-1.9	28,663	-0.01%
2021/09/17	7	13.98	0	0.00	13.95	7	28,334	0.02%
2021/09/16	1	14.10	19	14.06	14.10	-18	28,048	-0.06%
2021/09/14	1	14.05	1.4	14.05	14.05	-0.4	28,046	0.00%
2021/09/13	7.2	14.10	17.2	14.00	14.10	-10	27,890	-0.04%
2021/09/10	1	14.00	0	0.00	14.05	1	28,048	0.00%
2021/09/09	1	14.00	11	13.95	14.00	-10	28,506	-0.04%
2021/09/08	1	14.00	3	14.03	14.05	-2	28,496	-0.01%
2021/09/07	1	14.00	7	14.00	14.00	-6	28,448	-0.02%
2021/09/03	3	14.07	8	14.06	14.10	-5	29,075	-0.02%
2021/09/02	13	13.98	1.3	13.91	14.00	11.7	28,902	0.04%
2021/09/01	4	14.01	1	14.15	14.00	3	28,728	0.01%
2021/08/31	4	14.23	0	0.00	14.25	4	28,492	0.01%
2021/08/30	1	14.25	1	14.10	14.25	0	28,405	0.00%
2021/08/27	2	13.95	34.2	13.96	14.05	-32.2	28,191	-0.11%
2021/08/26	2	13.65	5.1	13.64	13.70	-3.1	27,771	-0.01%
2021/08/25	6	13.64	3	13.60	13.65	3	27,745	0.01%
2021/08/24	3	13.50	8	13.51	13.60	-5	27,751	-0.02%
2021/08/20	3	13.57	4	13.59	13.60	-1	27,850	0.00%
2021/08/19	1	13.65	2	13.68	13.65	-1	28,567	0.00%
2021/08/18	1.2	13.64	9	13.46	13.65	-7.8	28,331	-0.03%
2021/08/17	3	13.58	9	13.52	13.55	-6	28,179	-0.02%
2021/08/16	4	13.30	2	13.33	13.30	2	27,834	0.01%
2021/08/13	10	13.28	0	0.00	13.35	10	27,802	0.04%
2021/08/12	62	13.26	0	0.00	13.30	62	27,698	0.22%
2021/08/11	9	14.20	0	0.00	14.20	9	26,185	0.03%
2021/08/10	12	14.20	3	14.22	14.20	9	25,336	0.04%
2021/08/09	5.1	14.21	2	14.20	14.20	3.1	25,405	0.01%
2021/08/06	7	14.25	6	14.20	14.20	1	25,402	0.00%
2021/08/05	6.1	14.24	2	14.23	14.25	4.1	25,879	0.02%
2021/08/04	4.1	14.20	11	14.25	14.20	-6.9	26,968	-0.03%
2021/08/03	2	14.13	12.6	14.15	14.15	-10.6	27,254	-0.04%
2021/08/02	2	14.15	1	14.10	14.20	1	27,897	0.00%
2021/07/30	3	14.05	1	14.20	14.05	2	28,077	0.01%
2021/07/29	5	14.16	1	14.15	14.20	4	28,354	0.01%
2021/07/28	6	14.01	6	14.05	14.10	0	28,464	0.00%
2021/07/27	2	14.18	5	14.15	14.15	-3	28,764	-0.01%
2021/07/26	9	14.30	2	14.33	14.30	7	28,917	0.02%
2021/07/23	1	14.25	4	14.28	14.25	-3	29,021	-0.01%
2021/07/22	1	14.30	1	14.25	14.30	0	29,081	0.00%
2021/07/21	8	14.20	2	14.18	14.20	6	29,214	0.02%
2021/07/20	15.1	14.17	8	14.30	14.20	7.1	29,501	0.02%
2021/07/19	2	14.38	5	14.41	14.45	-3	29,049	-0.01%
2021/07/16	2.1	14.30	2	14.28	14.35	0.1	29,167	0.00%
2021/07/15	1	14.15	0	0.00	14.25	1	28,795	0.00%
2021/07/14	6	14.17	4	14.19	14.15	2	28,720	0.01%
2021/07/13	2	14.13	2	14.18	14.10	0	28,766	0.00%
2021/07/12	7	14.09	1	14.15	14.00	6	28,224	0.02%
2021/07/09	1	13.95	10	14.02	13.95	-9	27,986	-0.03%
2021/07/08	7	13.91	16.5	13.85	13.95	-9.5	27,623	-0.03%
2021/07/07	2	13.78	30	13.80	13.80	-28	27,511	-0.10%
2021/07/06	1	13.80	21	13.80	13.80	-20	27,494	-0.07%
2021/07/05	2	13.73	52	13.66	13.75	-50	27,400	-0.18%
2021/07/02	13	13.70	4.1	13.70	13.65	8.9	27,374	0.03%
2021/07/01	27	13.70	2.2	13.70	13.70	24.8	27,361	0.09%
2021/06/30	1	13.75	9	13.79	13.75	-8	27,344	-0.03%
2021/06/29	3	13.72	2	13.70	13.75	1	27,500	0.00%
2021/06/28	1	13.75	1	13.80	13.75	0	27,729	0.00%
2021/06/25	2	13.80	4	13.76	13.80	-2	27,891	-0.01%
2021/06/24	1	13.70	7	13.61	13.70	-6	27,840	-0.02%
2021/06/23	4	13.60	30	13.69	13.60	-26	27,924	-0.09%
2021/06/22	19	13.55	4	13.55	13.50	15	28,024	0.05%
2021/06/21	3	13.45	3	13.48	13.50	0	28,231	0.00%
2021/06/18	0	0.00	6	13.59	13.55	-6	28,091	-0.02%
2021/06/17	14	13.55	6	13.51	13.60	8	28,009	0.03%
2021/06/16	22	13.65	3	13.55	13.70	19	29,300	0.06%
2021/06/15	7	13.63	1	13.65	13.55	6	29,313	0.02%
2021/06/11	2	13.75	1	13.70	13.75	1	29,216	0.00%
2021/06/10	22	13.55	7	13.58	13.65	15	29,178	0.05%
2021/06/09	3	13.58	4	13.59	13.60	-1	29,494	0.00%
2021/06/08	3	13.65	1	13.65	13.65	2	29,606	0.01%
2021/06/07	0	0.00	1	13.50	13.65	-1	29,961	0.00%
2021/06/04	4	13.65	2.9	13.62	13.70	1.1	30,063	0.00%
2021/06/03	3	13.65	2	13.65	13.70	1	30,298	0.00%
2021/06/02	3	13.58	1	13.60	13.65	2	30,346	0.01%
2021/06/01	3	13.55	1	13.55	13.55	2	30,381	0.01%
2021/05/31	1	13.55	1.3	13.49	13.55	-0.3	30,598	0.00%
2021/05/28	12	13.45	2	13.43	13.45	10	30,808	0.03%
2021/05/27	15	13.36	1	13.30	13.50	14	30,605	0.05%
2021/05/26	4.3	13.40	5	13.37	13.45	-0.8	30,188	0.00%
2021/05/25	21	13.31	11	13.37	13.30	10	30,352	0.03%
2021/05/24	2	13.23	4	13.18	13.25	-2	30,325	-0.01%
2021/05/21	2	13.23	5	13.18	13.20	-3	30,476	-0.01%
2021/05/20	1	13.10	1	13.05	13.10	0	30,427	0.00%
2021/05/19	4	13.13	2	13.10	13.05	2	30,503	0.01%
2021/05/18	2	13.08	70	12.91	13.05	-68	30,639	-0.22%
2021/05/17	14	12.71	4	12.75	12.60	10	30,849	0.03%
2021/05/14	2	13.10	9.6	13.08	13.15	-7.6	30,394	-0.02%
2021/05/13	19	12.97	34	12.91	13.00	-15	29,935	-0.05%
2021/05/12	50	13.04	166	12.99	13.05	-116	29,135	-0.40%	大賣/鉅額交易
2021/05/11	16.3	13.81	10	13.70	13.70	6.3	27,745	0.02%
2021/05/10	78	13.98	29.3	13.84	14.00	48.7	27,192	0.18%
2021/05/07	21	13.65	60	13.67	13.65	-39	26,614	-0.15%
2021/05/06	51	13.66	109	13.54	13.60	-58	26,375	-0.22%	大賣/
2021/05/05	2	13.20	1	13.20	13.25	1	25,430	0.00%
2021/05/04	95	13.05	12	13.21	13.20	83	25,044	0.33%
2021/05/03	40	13.35	1	13.40	13.35	39	24,410	0.16%
2021/04/29	17	13.41	17	13.42	13.30	0	24,074	0.00%
2021/04/28	1	13.45	1	13.45	13.50	0	23,998	0.00%
2021/04/27	4	13.46	2	13.45	13.50	2	24,345	0.01%
2021/04/26	26	13.41	1	13.50	13.50	25	24,159	0.10%
2021/04/23	2	13.30	2	13.33	13.30	0	23,710	0.00%
2021/04/22	2	13.30	26	13.42	13.30	-24	23,796	-0.10%
2021/04/21	5	13.29	11	13.34	13.30	-6	23,455	-0.03%
2021/04/20	35	13.24	13	13.27	13.35	22	23,374	0.09%
2021/04/19	12	13.08	18	13.22	13.25	-6	23,273	-0.03%
2021/04/16	3	12.97	13	12.99	13.00	-10	22,927	-0.04%
2021/04/15	2	12.90	1	12.85	12.95	1	23,202	0.00%
2021/04/14	11	12.75	16	12.75	12.80	-5	22,925	-0.02%
2021/04/13	8	12.79	5	12.84	12.75	3	23,111	0.01%
2021/04/12	1	12.75	11.2	12.75	12.80	-10.2	23,049	-0.04%
2021/04/09	6.4	12.56	1	12.55	12.55	5.4	23,028	0.02%
2021/04/08	1	12.60	11	12.60	12.60	-10	23,110	-0.04%
2021/04/07	1	12.65	2	12.60	12.65	-1	23,674	0.00%
2021/04/06	1	12.60	103	12.55	12.60	-102	23,659	-0.43%	大賣/鉅額交易
2021/04/01	26.2	12.65	1	12.65	12.65	25.2	23,543	0.11%
2021/03/31	8	12.72	6	12.69	12.85	2	23,224	0.01%
2021/03/30	0	0.00	3	12.70	12.70	-3	22,972	-0.01%
2021/03/29	50	12.52	7	12.55	12.60	43	22,771	0.19%
2021/03/26	0.1	12.45	2	12.55	12.45	-1.9	22,643	-0.01%
2021/03/25	13.2	12.50	33.1	12.45	12.50	-19.9	22,525	-0.09%
2021/03/24	12	12.35	0.5	12.40	12.35	11.5	22,371	0.05%
2021/03/23	2	12.35	0	0.00	12.35	2	22,113	0.01%
2021/03/22	1	12.30	16	12.29	12.30	-15	22,136	-0.07%
2021/03/19	13	12.15	1.7	12.16	12.05	11.3	21,967	0.05%
2021/03/18	6	12.29	12.1	12.35	12.25	-6.1	20,599	-0.03%
2021/03/17	25	12.33	0	0.00	12.30	25	20,614	0.12%
2021/03/16	2	12.35	1	12.35	12.35	1	20,554	0.00%
2021/03/15	5	12.33	23	12.33	12.30	-18	20,506	-0.09%
2021/03/12	2	12.10	4	12.03	12.15	-2	20,884	-0.01%
2021/03/11	0	0.00	0.6	12.00	12.00	-0.6	20,963	0.00%
2021/03/10	0	0.00	2	12.05	12.05	-2	20,806	-0.01%
2021/03/09	6	11.90	27	11.91	11.95	-21	20,687	-0.10%
2021/03/08	2	11.80	1	11.80	11.80	1	20,685	0.00%
2021/03/05	8	11.74	1	11.75	11.75	7	20,716	0.03%
2021/03/04	2	11.80	2	11.73	11.80	0	21,420	0.00%
2021/03/03	2	11.85	3	11.77	11.85	-1	21,538	0.00%
2021/03/02	3	11.68	3	11.73	11.65	0	21,289	0.00%
2021/02/26	4	11.75	1	11.80	11.65	3	21,348	0.01%
2021/02/25	1	11.95	1	11.90	11.95	0	21,039	0.00%
2021/02/24	6	11.79	6	11.80	11.80	0	20,831	0.00%
2021/02/23	3	11.68	3	11.67	11.75	0	20,776	0.00%
2021/02/22	1	11.65	5	11.64	11.65	-4	21,140	-0.02%
2021/02/19	1	11.50	1.2	11.51	11.60	-0.2	21,098	0.00%
2021/02/18	2	11.60	3	11.60	11.60	-1	21,118	0.00%
2021/02/17	2	11.45	6	11.48	11.60	-4	21,064	-0.02%
2021/02/05	1	11.20	1	11.15	11.20	0	20,483	0.00%
2021/02/04	1	11.15	1	11.10	11.15	0	20,569	0.00%
2021/02/03	4	11.10	1	11.10	11.10	3	20,996	0.01%
2021/02/02	4	11.15	1	11.15	11.10	3	21,398	0.01%
2021/02/01	2	11.00	0	0.00	11.10	2	21,457	0.01%
2021/01/29	24.2	11.03	5	11.00	10.95	19.2	21,382	0.09%
2021/01/28	17	11.00	1	11.00	11.05	16	21,133	0.08%
2021/01/27	1	11.10	1	11.10	11.10	0	20,957	0.00%
2021/01/26	10	11.08	0	0.00	11.10	10	20,843	0.05%
2021/01/25	6	11.11	1	11.10	11.15	5	20,842	0.02%
2021/01/22	16	11.10	1	11.15	11.10	15	20,843	0.07%
2021/01/21	6	11.20	2	11.20	11.15	4	20,762	0.02%
2021/01/20	28	11.21	3	11.20	11.10	25	20,578	0.12%
2021/01/19	20	11.35	113.9	11.35	11.35	-93.9	20,080	-0.47%	大賣/
2021/01/18	11	11.30	4	11.35	11.35	7	19,999	0.04%
2021/01/15	2.1	11.42	32	11.45	11.40	-29.9	19,886	-0.15%
2021/01/14	1	11.50	1	11.60	11.50	0	19,878	0.00%
2021/01/13	1	11.55	2	11.58	11.50	-1	19,627	-0.01%
2021/01/12	8	11.48	0	0.00	11.45	8	19,492	0.04%
2021/01/11	36	11.64	1.1	11.65	11.65	34.9	19,396	0.18%
2021/01/08	32	11.60	5	11.57	11.65	27	19,235	0.14%
2021/01/07	7	11.41	2	11.40	11.45	5	18,714	0.03%
2021/01/06	2	11.35	1	11.45	11.40	1	18,662	0.01%
2021/01/05	1	11.45	0	0.00	11.45	1	18,322	0.01%
2021/01/04	0	0.00	5	11.46	11.45	-5	18,419	-0.03%
2020/12/31	1	11.45	2	11.45	11.45	-1	18,243	-0.01%
2020/12/30	2	11.40	3	11.35	11.50	-1	18,132	-0.01%
2020/12/29	1	11.20	2	11.18	11.20	-1	17,641	-0.01%
2020/12/25	2	11.15	2	11.15	11.15	0	17,590	0.00%
2020/12/24	1	11.15	1	11.15	11.15	0	17,719	0.00%
2020/12/23	1	11.10	1	11.10	11.10	0	17,667	0.00%
2020/12/22	6	11.15	1	11.15	11.15	5	17,863	0.03%
2020/12/21	4	11.20	1	11.15	11.20	3	18,096	0.02%
2020/12/18	1	11.15	1	11.15	11.10	0	18,120	0.00%
2020/12/17	1	11.20	1	11.10	11.20	0	18,075	0.00%
2020/12/15	1	11.05	1	11.05	11.05	0	18,033	0.00%
2020/12/14	28	11.15	2	11.18	11.15	26	17,810	0.15%
2020/12/11	1	11.20	6.2	11.19	11.20	-5.2	17,762	-0.03%
2020/12/10	4	11.05	1.3	11.05	11.05	2.7	17,577	0.02%
2020/12/09	1	11.05	11.3	11.05	11.05	-10.3	17,392	-0.06%
2020/12/08	3	11.12	16	11.11	11.00	-13	17,191	-0.08%
2020/12/04	1	11.30	4	11.29	11.30	-3	16,266	-0.02%
2020/12/03	1	11.20	4	11.24	11.20	-3	16,070	-0.02%
2020/12/02	2	11.23	2	11.18	11.25	0	15,982	0.00%
2020/12/01	1	11.20	1	11.20	11.25	0	15,858	0.00%
2020/11/30	1	11.10	1	11.25	11.10	0	15,879	0.00%
2020/11/27	0	0.00	6	11.35	11.35	-6	15,162	-0.04%
2020/11/25	1	11.30	29	11.25	11.30	-28	15,083	-0.19%
2020/11/24	1	11.20	1	11.20	11.20	0	14,853	0.00%
2020/11/20	3	11.30	0	0.00	11.25	3	14,677	0.02%
2020/11/19	1	11.30	11	11.29	11.30	-10	14,630	-0.07%
2020/11/18	1	11.20	1	11.20	11.20	0	14,077	0.00%
2020/11/17	1	11.15	4.2	11.20	11.15	-3.2	13,986	-0.02%
2020/11/16	3	11.22	1	11.25	11.25	2	14,065	0.01%
2020/11/13	40	11.18	1	11.10	11.20	39	13,903	0.28%
2020/11/12	15	11.25	0	0.00	11.20	15	13,888	0.11%
2020/11/11	3	11.37	3	11.33	11.35	0	13,541	0.00%
2020/11/10	4.3	11.17	10	11.16	11.20	-5.7	13,181	-0.04%
2020/11/09	1	11.05	3	11.02	11.05	-2	12,813	-0.02%
2020/11/06	1	10.95	1	10.95	10.95	0	12,750	0.00%
2020/11/05	3	11.00	4	10.95	11.00	-1	12,937	-0.01%
2020/11/04	1	10.95	1	10.85	10.95	0	13,056	0.00%
2020/11/03	1	10.90	1	10.85	10.90	0	13,190	0.00%
2020/11/02	1	10.90	3	10.82	10.90	-2	13,403	-0.01%
2020/10/30	1	10.70	1	10.75	10.70	0	13,445	0.00%
2020/10/29	1.5	10.77	1	10.75	10.75	0.5	13,386	0.00%
2020/10/27	0	0.00	2	10.80	10.80	-2	13,811	-0.01%
2020/10/26	1.1	10.90	1	10.85	10.90	0.1	14,071	0.00%
2020/10/22	0	0.00	2	10.85	10.80	-2	14,830	-0.01%
2020/10/21	2	10.80	0	0.00	10.80	2	15,157	0.01%
2020/10/16	1	10.75	1	10.80	10.75	0	15,901	0.00%
2020/10/14	1	10.80	1	10.80	10.80	0	16,730	0.00%
2020/10/13	0	0.00	10	10.80	10.80	-10	17,140	-0.06%
2020/10/12	11	10.85	1	10.80	10.85	10	17,365	0.06%
2020/10/07	10	10.80	0	0.00	10.75	10	17,565	0.06%
2020/10/06	2	10.80	0	0.00	10.80	2	17,752	0.01%
2020/10/05	1	10.80	1	10.90	10.80	0	17,833	0.00%
2020/09/30	1	10.85	1	10.90	10.85	0	18,072	0.00%
2020/09/29	2	10.85	2	10.88	10.85	0	18,353	0.00%
2020/09/28	1	10.85	1	10.70	10.85	0	18,747	0.00%
2020/09/25	1	10.60	13	10.65	10.60	-12	19,196	-0.06%
2020/09/24	6	10.62	3	10.60	10.50	3	19,267	0.02%
2020/09/23	12	10.75	2	10.75	10.75	10	19,539	0.05%
2020/09/22	3	10.80	2	10.83	10.75	1	19,631	0.01%
2020/09/21	0	0.00	1	10.90	10.85	-1	19,843	-0.01%
2020/09/17	11	10.90	1	10.90	10.85	10	20,263	0.05%
2020/09/16	1	10.95	11	10.90	10.95	-10	20,517	-0.05%
2020/09/15	60	10.90	0	0.00	10.85	60	20,668	0.29%
2020/09/14	16	10.90	1	10.90	10.90	15	21,232	0.07%
2020/09/11	1	10.90	1	10.90	10.90	0	21,529	0.00%
2020/09/10	11	10.90	7	10.85	10.90	4	21,819	0.02%
2020/09/09	1	10.85	41.5	10.80	10.90	-40.5	21,981	-0.18%
2020/09/07	11	10.85	1	10.85	10.85	10	22,626	0.04%
2020/09/04	6	10.80	1	10.80	10.80	5	24,121	0.02%
2020/09/03	1	10.90	1	10.85	10.90	0	24,993	0.00%
2020/09/02	41	10.85	2	10.85	10.90	39	25,349	0.15%
2020/09/01	1	10.85	1	10.80	10.85	0	25,713	0.00%
2020/08/31	3	10.83	1	10.90	10.80	2	25,998	0.01%
2020/08/28	1	10.85	1.4	10.85	10.85	-0.4	26,037	0.00%
2020/08/27	51	10.85	1	10.85	10.85	50	26,543	0.19%
2020/08/24	1	10.90	1	10.85	10.90	0	27,900	0.00%
2020/08/21	1	10.90	1	10.80	10.90	0	28,130	0.00%
2020/08/20	111	10.75	1	10.90	10.75	110	28,221	0.39%	大買/鉅額交易
2020/08/19	1	10.90	1	10.95	10.90	0	28,147	0.00%
2020/08/18	9	10.97	1	10.95	11.00	8	28,130	0.03%
2020/08/17	0	0.00	10	11.00	11.00	-10	28,316	-0.04%
2020/08/14	1	10.95	0	0.00	11.00	1	28,417	0.00%
2020/08/13	1	10.95	1	10.95	11.00	0	28,396	0.00%
2020/08/12	2	10.93	2	10.93	10.95	0	28,450	0.00%
2020/08/11	1	10.90	2	10.98	10.90	-1	28,476	0.00%
2020/08/10	1	10.95	1	10.90	10.95	0	28,346	0.00%
2020/08/07	1	10.85	1	10.90	10.85	0	28,285	0.00%
2020/08/06	1	10.95	16	10.89	10.95	-15	28,149	-0.05%
2020/08/05	0	0.00	21	10.75	10.70	-21	28,162	-0.07%
2020/08/04	2	10.75	2	10.73	10.75	0	28,163	0.00%
2020/08/03	3	10.67	5.3	10.70	10.65	-2.3	28,128	-0.01%
2020/07/31	10	10.65	0	0.00	10.65	10	27,928	0.04%
2020/07/30	21	10.68	1	10.70	10.65	20	27,797	0.07%
2020/07/29	1	10.65	2	10.65	10.65	-1	27,581	0.00%
2020/07/28	3	10.60	3	10.60	10.60	0	27,535	0.00%
2020/07/27	14	10.76	0	0.00	10.65	14	27,380	0.05%
2020/07/24	3	10.80	1	10.85	10.80	2	26,991	0.01%
2020/07/23	2	10.95	0	0.00	10.90	2	26,697	0.01%
2020/07/22	3	10.90	1	10.90	10.90	2	26,563	0.01%
2020/07/21	16	10.89	1	10.90	10.85	15	26,351	0.06%
2020/07/20	6	10.92	1	10.95	11.00	5	25,928	0.02%
2020/07/17	1	10.95	1	11.00	10.95	0	25,808	0.00%
2020/07/16	4	10.94	11	11.00	10.90	-7	25,665	-0.03%
2020/07/15	11	10.90	1	10.90	10.95	10	25,512	0.04%
2020/07/14	4	10.93	1	11.00	10.90	3	25,419	0.01%
2020/07/13	1	11.00	1	11.00	10.95	0	25,406	0.00%
2020/07/10	19	10.99	2	10.93	10.95	17	25,351	0.07%
2020/07/09	12	11.00	1	11.05	11.00	11	25,248	0.04%
2020/07/08	3	11.05	1	11.05	11.05	2	25,004	0.01%
2020/07/07	16	11.06	3	11.10	11.10	13	24,785	0.05%
2020/07/06	14	11.03	1	11.05	11.15	13	24,398	0.05%
2020/07/03	7	10.90	11	10.95	10.90	-4	24,077	-0.02%
2020/07/02	6	10.78	1	10.80	10.90	5	24,048	0.02%
2020/07/01	2	10.93	1	10.90	10.90	1	23,759	0.00%
2020/06/30	3	10.87	1	10.95	10.85	2	23,756	0.01%
2020/06/29	12	10.90	1	10.95	10.90	11	23,714	0.05%
2020/06/24	10	11.05	1	11.10	11.10	9	23,594	0.04%
2020/06/23	2	11.03	6	11.02	11.05	-4	23,556	-0.02%
2020/06/22	1	11.10	1	11.05	11.10	0	23,417	0.00%
2020/06/19	17	11.09	0	0.00	11.00	17	23,659	0.07%
2020/06/18	3.2	11.20	0	0.00	11.10	3.2	23,343	0.01%
2020/06/17	5	11.20	0	0.00	11.25	5	23,359	0.02%
2020/06/16	0	0.00	1	11.25	11.25	-1	23,853	0.00%
2020/06/15	28	11.09	0	0.00	11.05	28	24,606	0.11%
2020/06/12	30	11.15	1	11.20	11.20	29	24,833	0.12%
2020/06/11	34.5	11.60	5	11.60	11.45	29.5	24,917	0.12%
2020/06/10	25	12.30	6	12.35	12.35	19	23,727	0.08%
2020/06/09	27	12.25	20	12.30	12.25	7	23,423	0.03%
2020/06/08	10.1	12.30	3	12.30	12.30	7.1	23,384	0.03%
2020/06/05	0	0.00	5	12.20	12.20	-5	23,100	-0.02%
2020/06/04	5	12.20	7	12.21	12.20	-2	23,129	-0.01%
2020/06/03	3	12.22	7	12.28	12.20	-4	23,358	-0.02%
2020/06/02	1	12.10	5	12.15	12.10	-4	23,335	-0.02%
2020/06/01	1	11.95	26	11.91	11.95	-25	23,476	-0.11%
2020/05/29	1	11.80	1	11.75	11.80	0	23,478	0.00%
2020/05/28	2	11.78	10	11.91	11.75	-8	22,685	-0.04%
2020/05/27	6	11.84	1	11.80	11.80	5	22,792	0.02%
2020/05/26	4	11.73	1	11.70	11.75	3	22,934	0.01%
2020/05/25	9	11.59	1	11.60	11.60	8	22,875	0.03%
2020/05/22	25	11.61	0	0.00	11.55	25	22,996	0.11%
2020/05/21	16	11.71	1	11.70	11.80	15	23,081	0.06%
2020/05/20	2	11.73	2	11.75	11.65	0	23,185	0.00%
2020/05/19	1	11.70	1	11.70	11.70	0	23,348	0.00%
2020/05/18	45	11.53	2	11.60	11.50	43	23,396	0.18%
2020/05/15	6	11.68	1	11.65	11.65	5	23,265	0.02%
2020/05/14	1	11.70	1	11.70	11.70	0	23,146	0.00%
2020/05/13	2	11.83	6.5	11.84	11.80	-4.5	23,010	-0.02%
2020/05/12	31	11.81	7.6	11.88	11.80	23.4	23,016	0.10%
2020/05/11	8	11.78	1	11.70	11.80	7	22,932	0.03%
2020/05/08	1.2	11.59	1	11.70	11.55	0.2	22,911	0.00%
2020/05/07	6	11.55	1	11.55	11.55	5	22,995	0.02%
2020/05/06	5	11.50	1	11.55	11.50	4	23,037	0.02%
2020/05/05	2	11.70	1	11.75	11.70	1	23,166	0.00%
2020/05/04	1	11.70	1	11.75	11.70	0	23,248	0.00%
2020/04/30	2	12.15	12	12.11	12.20	-10	23,284	-0.04%
2020/04/29	2	11.80	3	11.75	11.75	-1	23,423	0.00%
2020/04/28	3	11.52	2	11.58	11.55	1	23,734	0.00%
2020/04/27	1	11.50	1	11.40	11.50	0	24,393	0.00%
2020/04/24	6	11.29	1	11.30	11.25	5	24,472	0.02%
2020/04/23	2	11.28	1	11.40	11.30	1	24,594	0.00%
2020/04/22	1	11.35	1	11.30	11.35	0	24,551	0.00%
2020/04/21	5	11.50	3	11.60	11.40	2	24,596	0.01%
2020/04/20	7	11.85	2	11.80	11.90	5	24,479	0.02%
2020/04/17	2	11.90	2	11.93	11.90	0	24,795	0.00%
2020/04/16	1	11.80	3	11.80	11.80	-2	24,653	-0.01%
2020/04/15	1	11.90	6	11.80	11.90	-5	24,575	-0.02%
2020/04/14	0	0.00	1	11.50	11.55	-1	24,533	0.00%
2020/04/13	1	11.30	50	11.35	11.30	-49	24,524	-0.20%
2020/04/10	3	11.60	5	11.44	11.60	-2	24,591	-0.01%
2020/04/09	4	11.33	2	11.28	11.30	2	24,663	0.01%
2020/04/08	10	11.25	1	11.20	11.25	9	24,577	0.04%
2020/04/07	1	11.15	1	11.20	11.10	0	24,406	0.00%
2020/04/06	3	11.02	3	11.02	11.05	0	24,254	0.00%
2020/04/01	11	11.00	72	10.95	11.00	-61	23,907	-0.26%
2020/03/31	9	11.01	4	11.04	11.05	5	23,710	0.02%
2020/03/30	1	10.90	1	10.80	10.90	0	23,397	0.00%
2020/03/27	17.2	11.09	4	11.08	11.05	13.2	23,260	0.06%
2020/03/26	3	10.95	2	10.85	10.95	1	23,182	0.00%
2020/03/25	4	10.89	4	10.68	10.85	0	23,523	0.00%
2020/03/24	7	10.47	2.1	10.42	10.35	4.9	23,229	0.02%
2020/03/23	4	10.13	2	9.91	10.10	2	23,159	0.01%
2020/03/20	2	10.43	3	10.02	10.60	-1	22,980	0.00%
2020/03/19	170	9.50	1	9.72	9.68	169	22,303	0.76%	大買/鉅額交易
2020/03/18	16	10.10	12	10.15	10.10	4	21,844	0.02%
2020/03/17	25	10.38	10	10.33	10.30	15	21,499	0.07%
2020/03/16	20	10.87	0	0.00	10.70	20	20,973	0.10%
2020/03/13	0	0.00	9	10.83	11.30	-9	20,624	-0.04%
2020/03/12	12	11.85	2	11.80	11.75	10	19,865	0.05%
2020/03/11	5	12.37	1	12.45	12.35	4	19,337	0.02%
2020/03/10	19	12.33	0	0.00	12.50	19	19,260	0.10%
2020/03/09	4	12.54	4	12.55	12.55	0	19,008	0.00%
2020/03/06	18	12.85	4	12.88	12.80	14	18,500	0.08%
2020/03/05	33	12.91	14	12.91	12.90	19	18,110	0.10%
2020/03/04	11	13.00	1	13.05	13.00	10	17,774	0.06%
2020/03/03	2	13.05	4	13.10	13.05	-2	17,615	-0.01%
2020/03/02	2	12.95	2	12.90	13.00	0	17,480	0.00%
2020/02/27	6	13.01	2	12.98	13.00	4	17,635	0.02%
2020/02/26	3	12.98	1	12.90	13.05	2	17,324	0.01%
2020/02/25	2	12.98	3	12.93	13.00	-1	17,148	-0.01%
2020/02/24	7	12.97	3.3	13.00	13.00	3.7	16,968	0.02%
2020/02/21	6	13.11	4	13.16	13.10	2	16,656	0.01%
2020/02/20	6	13.20	14.4	13.18	13.15	-8.4	16,429	-0.05%
2020/02/19	1	13.30	1.1	13.20	13.30	-0.1	16,209	0.00%
2020/02/17	0	0.00	20	13.05	13.10	-20	16,198	-0.12%
2020/02/14	2	13.08	16.9	13.05	13.10	-14.9	16,306	-0.09%
2020/02/13	1	13.05	16	13.05	13.05	-15	16,311	-0.09%
2020/02/12	3	13.08	1	13.10	13.05	2	16,310	0.01%
2020/02/11	0	0.00	2	13.05	13.10	-2	16,129	-0.01%
2020/02/10	2	13.08	1	13.00	13.10	1	16,075	0.01%
2020/02/07	2	13.05	5	13.05	13.05	-3	15,998	-0.02%
2020/02/06	12	13.15	2	13.13	13.15	10	16,107	0.06%
2020/02/05	1	13.05	41	13.05	13.05	-40	15,816	-0.25%
2020/02/04	2	13.00	2	13.00	13.10	0	15,710	0.00%
2020/02/03	1	13.00	1	12.65	13.00	0	15,507	0.00%
2020/01/31	1	12.95	2	13.00	12.90	-1	15,112	-0.01%
2020/01/30	14	12.81	12	13.05	12.80	2	14,713	0.01%
2020/01/20	2	13.48	1	13.40	13.50	1	14,010	0.01%
2020/01/17	1	13.35	5	13.28	13.35	-4	13,930	-0.03%
2020/01/16	1	13.15	1	13.15	13.20	0	13,786	0.00%
2020/01/15	1	13.20	1	13.15	13.20	0	13,730	0.00%
2020/01/14	1.1	13.14	1	13.10	13.15	0.1	13,614	0.00%
2020/01/13	2	13.05	1.8	13.08	13.05	0.2	13,513	0.00%
2020/01/10	2	13.13	14	13.14	13.15	-12	13,197	-0.09%
2020/01/09	12	13.10	1	13.00	13.10	11	13,201	0.08%
2020/01/08	3	12.92	4	12.94	12.95	-1	13,060	-0.01%
2020/01/07	2	13.00	2	12.98	13.00	0	12,953	0.00%
2020/01/06	2	13.00	4	12.99	13.00	-2	12,833	-0.02%
2020/01/03	3	13.02	3	13.02	13.05	0	12,705	0.00%
2019/12/31	3.8	13.03	1	13.10	13.00	2.8	12,617	0.02%
2019/12/30	5	13.13	1	13.15	13.15	4	12,575	0.03%
2019/12/27	1	13.20	1	13.10	13.20	0	12,551	0.00%
2019/12/26	1	13.10	1	13.05	13.10	0	12,628	0.00%
2019/12/25	30	13.13	0	0.00	13.10	30	12,817	0.23%
2019/12/24	2	13.13	1	13.20	13.15	1	12,953	0.01%
2019/12/23	4	13.25	2	13.30	13.25	2	13,059	0.02%
2019/12/20	3	13.28	2	13.25	13.25	1	13,450	0.01%
2019/12/19	1	13.15	14	13.20	13.15	-13	13,203	-0.10%
2019/12/18	23	13.02	3	13.08	13.15	20	13,333	0.15%
2019/12/16	1	13.05	1.8	13.06	13.05	-0.8	13,379	-0.01%
2019/12/13	2	13.05	18	13.07	13.05	-16	13,405	-0.12%
2019/12/12	1	12.95	3	12.97	12.95	-2	13,011	-0.02%
2019/12/11	1	12.90	1	12.80	12.90	0	12,873	0.00%
2019/12/10	32	12.80	0	0.00	12.80	32	12,878	0.25%
2019/12/09	1.6	12.80	0	0.00	12.85	1.6	12,859	0.01%
2019/12/05	2	12.93	2	12.88	12.95	0	13,019	0.00%
2019/12/04	2	12.93	2	12.90	12.95	0	12,954	0.00%
2019/12/03	1	12.95	1	12.85	12.95	0	12,994	0.00%
2019/12/02	3	12.87	3	12.88	12.85	0	13,036	0.00%
2019/11/29	2	12.90	2	12.90	12.85	0	12,967	0.00%
2019/11/28	1	13.00	11	13.00	13.05	-10	12,941	-0.08%
2019/11/27	2	12.95	2	12.93	13.00	0	13,317	0.00%
2019/11/26	3	12.95	3.2	12.96	12.85	-0.2	13,493	0.00%
2019/11/25	0	0.00	1	12.85	12.80	-1	13,008	-0.01%
2019/11/22	10	12.83	0	0.00	12.80	10	13,329	0.08%
2019/11/21	1	12.90	2	12.85	12.90	-1	13,447	-0.01%
2019/11/20	1	12.90	1	12.85	12.90	0	13,430	0.00%
2019/11/18	2	12.85	2	12.85	12.90	0	13,623	0.00%
2019/11/15	1	12.90	1	12.95	12.90	0	13,721	0.00%
2019/11/14	1.1	12.79	1	12.75	12.80	0.1	13,679	0.00%
2019/11/13	1	12.75	1	12.70	12.75	0	13,878	0.00%
2019/11/12	1	12.70	1	12.70	12.70	0	14,051	0.00%
2019/11/11	0	0.00	30	12.60	12.70	-30	14,191	-0.21%
2019/11/08	1	12.70	1	12.65	12.70	0	14,261	0.00%
2019/11/07	2	12.70	3.2	12.72	12.60	-1.2	14,631	-0.01%
2019/11/06	1	12.75	1.2	12.74	12.70	-0.2	14,742	0.00%
2019/11/05	1	12.65	51	12.60	12.65	-50	14,906	-0.34%
2019/11/04	30	12.60	3	12.57	12.60	27	14,944	0.18%
2019/11/01	1	12.55	1	12.55	12.55	0	15,266	0.00%
2019/10/31	2	12.55	1	12.55	12.50	1	15,598	0.01%
2019/10/29	0	0.00	3	12.60	12.55	-3	15,907	-0.02%
2019/10/28	15	12.54	25	12.55	12.55	-10	15,957	-0.06%
2019/10/25	1	12.60	1	12.50	12.60	0	16,091	0.00%
2019/10/24	1	12.45	1.5	12.43	12.50	-0.5	16,180	0.00%
2019/10/23	1	12.45	1	12.50	12.40	0	16,255	0.00%
2019/10/18	1	12.35	1	12.35	12.35	0	16,557	0.00%
2019/10/14	1	12.30	1	12.20	12.30	0	16,874	0.00%
2019/10/09	2	12.10	0	0.00	12.10	2	16,923	0.01%
2019/10/08	18	12.11	1	12.20	12.25	17	17,050	0.10%
2019/10/07	1	12.20	1	12.10	12.20	0	17,558	0.00%
2019/10/01	1	12.20	1	12.15	12.20	0	18,740	0.00%
2019/09/27	5	12.13	1	12.20	12.10	4	18,755	0.02%
2019/09/26	1	12.30	1	12.25	12.30	0	18,716	0.00%
2019/09/25	11	12.15	1	12.15	12.20	10	18,702	0.05%
2019/09/24	1	12.30	1	12.30	12.30	0	18,337	0.00%
2019/09/23	1	12.35	1	12.40	12.25	0	18,244	0.00%
2019/09/20	1	12.45	1	12.40	12.45	0	18,128	0.00%
2019/09/19	0	0.00	17	12.65	12.55	-17	17,766	-0.10%
2019/09/18	0	0.00	2	12.55	12.60	-2	17,806	-0.01%
2019/09/17	1	12.45	2.4	12.42	12.50	-1.4	17,688	-0.01%
2019/09/12	1	12.45	1	12.45	12.45	0	18,150	0.00%
2019/09/10	1	12.55	2.8	12.48	12.55	-1.8	18,621	-0.01%
2019/09/09	1	12.50	1	12.45	12.50	0	18,552	0.00%
2019/09/06	1	12.35	1	12.25	12.35	0	18,502	0.00%
2019/09/05	3.4	12.16	3	12.18	12.20	0.4	18,447	0.00%
2019/09/03	1	11.95	1	11.95	11.95	0	18,520	0.00%
2019/09/02	1	11.95	1	11.95	11.95	0	18,621	0.00%
2019/08/30	3.9	11.81	2	11.80	11.85	1.9	18,682	0.01%
2019/08/29	1	11.75	1	11.80	11.75	0	18,232	0.00%
2019/08/28	2	11.95	2.8	11.94	11.90	-0.8	18,205	0.00%
2019/08/27	1	11.95	1	12.00	11.95	0	18,379	0.00%
2019/08/26	1	12.00	1	12.10	12.00	0	18,250	0.00%
2019/08/23	1	12.25	0	0.00	12.30	1	18,405	0.01%
2019/08/22	1	12.40	1	12.35	12.40	0	18,466	0.00%
2019/08/20	1	12.35	1	12.30	12.35	0	18,899	0.00%
2019/08/19	1.8	12.35	1	12.40	12.35	0.8	19,130	0.00%
2019/08/16	1	12.40	1	12.15	12.40	0	19,102	0.00%
2019/08/15	2	12.20	4	12.23	12.15	-2	18,908	-0.01%
2019/08/12	2	12.43	2	12.45	12.45	0	18,809	0.00%
2019/08/08	1	11.95	1	12.00	11.95	0	18,573	0.00%
2019/08/07	1	11.95	1	11.95	11.95	0	18,510	0.00%
2019/08/06	0	0.00	30	12.00	12.00	-30	18,368	-0.16%
2019/08/05	1	12.05	27	12.01	12.05	-26	18,254	-0.14%
2019/08/02	0	0.00	116	12.10	12.05	-116	17,997	-0.64%	大賣/鉅額交易
2019/08/01	0	0.00	100	12.40	12.25	-100	17,860	-0.56%
2019/07/31	0	0.00	1	12.50	12.40	-1	17,674	-0.01%
2019/07/26	3	12.45	1	12.45	12.45	2	17,784	0.01%
2019/07/25	1	12.50	1	12.45	12.60	0	17,784	0.00%
2019/07/24	1	12.45	1	12.50	12.45	0	17,770	0.00%
2019/07/22	1	12.60	0.1	12.60	12.60	0.9	17,762	0.01%
2019/07/19	0	0.00	2	12.75	12.65	-2	17,664	-0.01%
2019/07/18	1	12.65	2	12.60	12.65	-1	17,553	-0.01%
2019/07/17	1.5	12.63	2	12.55	12.65	-0.5	17,564	0.00%
2019/07/16	1	12.45	5	12.60	12.60	-4	17,366	-0.02%
2019/07/15	0	0.00	9	12.55	12.55	-9	17,203	-0.05%
2019/07/12	4	12.55	1	12.55	12.50	3	17,339	0.02%
2019/07/11	0	0.00	3	12.55	12.65	-3	17,221	-0.02%
2019/07/10	60	13.00	0	0.00	13.00	60	16,641	0.36%
2019/07/09	10	12.95	0	0.00	12.95	10	16,066	0.06%
2019/07/08	0	0.00	4	13.00	13.05	-4	16,079	-0.02%
2019/07/05	1	13.05	27	13.05	13.05	-26	16,255	-0.16%
2019/07/04	5	12.96	11	13.00	13.00	-6	16,217	-0.04%
2019/07/03	123	12.90	1	12.95	12.90	122	16,114	0.76%	大買/鉅額交易
2019/07/02	2	12.98	1	13.00	13.00	1	16,230	0.01%
2019/07/01	1	13.00	20	13.00	13.00	-19	16,136	-0.12%
2019/06/28	1	13.05	1	12.90	13.05	0	16,130	0.00%
2019/06/27	1	12.90	0	0.00	13.00	1	16,247	0.01%
2019/06/25	1	13.00	1	12.95	13.00	0	16,479	0.00%
2019/06/21	3	12.85	2.2	12.89	12.80	0.8	16,688	0.00%
2019/06/20	0	0.00	10	12.90	12.95	-10	16,610	-0.06%
2019/06/19	1	12.80	5	12.76	12.80	-4	16,624	-0.02%
2019/06/18	1	12.55	1	12.45	12.55	0	16,557	0.00%
2019/06/17	1	12.45	1	12.45	12.45	0	16,706	0.00%
2019/06/14	1	12.35	0	0.00	12.40	1	16,868	0.01%
2019/06/13	1	12.45	1	12.25	12.45	0	17,007	0.00%
2019/06/12	2	12.28	1	12.25	12.30	1	17,584	0.01%
2019/06/11	2	12.40	1	12.45	12.40	1	17,457	0.01%
2019/06/10	11	12.50	4	12.50	12.45	7	17,352	0.04%
2019/06/03	1	12.30	1	12.30	12.30	0	17,305	0.00%
2019/05/31	2	12.15	1	12.20	12.25	1	17,149	0.01%
2019/05/30	1	12.20	1	12.05	12.20	0	17,004	0.00%
2019/05/29	1	12.00	3	11.98	12.00	-2	16,994	-0.01%
2019/05/28	1	12.20	6.6	12.23	12.10	-5.6	17,005	-0.03%
2019/05/27	1	12.25	2	12.23	12.25	-1	16,575	-0.01%
2019/05/24	1	12.20	12.2	12.06	12.20	-11.2	16,601	-0.07%
2019/05/23	1	11.95	1.2	11.95	12.00	-0.2	16,404	0.00%
2019/05/22	1	12.05	1	12.05	12.05	0	16,430	0.00%
2019/05/21	1	12.05	22	11.96	12.05	-21	16,474	-0.13%
2019/05/20	1	11.85	1	11.85	11.85	0	16,211	0.00%
2019/05/16	1	11.80	6	11.83	11.80	-5	16,341	-0.03%
2019/05/15	1	11.75	8	11.65	11.75	-7	16,325	-0.04%
2019/05/14	1	11.60	8	11.69	11.60	-7	16,469	-0.04%
2019/05/13	4	11.75	1	11.85	11.75	3	16,476	0.02%
2019/05/10	4	11.89	5	11.86	11.85	-1	16,539	-0.01%
2019/05/09	7	11.76	1	11.80	11.75	6	16,733	0.04%
2019/05/08	9	11.81	5	11.80	11.85	4	16,696	0.02%
2019/05/07	1	11.90	0	0.00	11.85	1	16,658	0.01%
2019/05/06	5	11.91	4	12.00	11.85	1	16,598	0.01%
2019/05/03	25	12.00	1	12.05	12.05	24	16,556	0.14%
2019/05/02	1	12.00	1	12.00	12.00	0	16,393	0.00%
2019/04/30	1	11.90	4	11.95	11.90	-3	16,363	-0.02%
2019/04/29	1	11.95	8	11.95	11.95	-7	16,276	-0.04%
2019/04/26	0	0.00	1	11.75	11.75	-1	15,972	-0.01%
2019/04/23	10	11.55	13	11.66	11.70	-3	15,912	-0.02%
2019/04/19	2	11.65	0	0.00	11.60	2	15,896	0.01%
2019/04/18	0	0.00	25	11.58	11.60	-25	15,921	-0.16%
2019/04/16	0	0.00	4	11.75	11.75	-4	15,893	-0.03%
2019/04/15	0	0.00	11	11.73	11.75	-11	15,970	-0.07%
2019/04/12	6	11.66	2	11.65	11.65	4	15,884	0.03%
2019/04/11	0	0.00	5	11.69	11.65	-5	15,702	-0.03%
2019/04/10	0	0.00	0	11.50	11.55	0	15,376	0.00%
2019/04/09	5	11.50	0	0.00	11.55	5	15,248	0.03%
2019/04/08	0	0.00	0.3	11.45	11.50	-0.3	15,241	0.00%
2019/04/02	0	0.00	3	11.45	11.45	-3	14,870	-0.02%
2019/04/01	1	11.40	0	0.00	11.35	1	14,644	0.01%
2019/03/29	4	11.36	1	11.35	11.40	3	14,299	0.02%
2019/03/28	1	11.30	16	11.30	11.30	-15	14,159	-0.11%
2019/03/27	22	11.30	11	11.30	11.25	11	14,018	0.08%
2019/03/26	0	0.00	10	11.23	11.30	-10	13,886	-0.07%
2019/03/25	2	11.20	1	11.10	11.20	1	13,959	0.01%
2019/03/22	1	11.15	3	11.15	11.20	-2	13,688	-0.01%
2019/03/21	0	0.00	61	11.05	11.20	-61	13,566	-0.45%
2019/03/20	1	11.00	0	0.00	11.00	1	13,281	0.01%
2019/03/19	3	10.97	0	0.00	10.95	3	13,110	0.02%
2019/03/18	9	10.90	3	10.85	10.95	6	12,978	0.05%
2019/03/15	42	10.77	0	0.00	10.75	42	12,875	0.33%
2019/03/14	5	10.89	1	10.95	10.85	4	12,225	0.03%
2019/03/13	2	10.90	1	10.95	10.90	1	12,286	0.01%
2019/03/12	2	10.95	1	10.95	10.95	1	12,175	0.01%
2019/03/11	3	10.90	2	10.90	10.90	1	12,076	0.01%
2019/03/08	0	0.00	3	10.75	10.80	-3	11,937	-0.03%
2019/03/07	1	10.80	1	10.85	10.80	0	12,090	0.00%
2019/03/06	2	10.88	1	10.85	10.85	1	12,050	0.01%
2019/03/04	0	0.00	12	10.78	10.85	-12	12,108	-0.10%
2019/02/27	7	10.75	3	10.73	10.75	4	11,927	0.03%
2019/02/26	6	10.75	1	10.75	10.75	5	11,871	0.04%
2019/02/25	0	0.00	4	10.71	10.75	-4	11,769	-0.03%
2019/02/22	2	10.70	0	0.00	10.70	2	11,666	0.02%
2019/02/21	4	10.70	0	0.00	10.75	4	11,522	0.03%
2019/02/20	5	10.65	8.2	10.65	10.70	-3.2	11,497	-0.03%
2019/02/19	1	10.65	6	10.65	10.65	-5	11,450	-0.04%
2019/02/18	5	10.65	0	0.00	10.70	5	11,541	0.04%
2019/02/15	5	10.55	1	10.55	10.55	4	11,476	0.03%
2019/02/14	11	10.45	0	0.00	10.45	11	11,394	0.10%
2019/02/13	2	10.45	0.9	10.45	10.45	1.1	11,327	0.01%
2019/02/12	5	10.41	0	0.00	10.40	5	11,084	0.05%
2019/02/11	0	0.00	0.3	10.40	10.40	-0.3	11,037	0.00%
2019/01/30	3	10.33	0	0.00	10.35	3	10,953	0.03%
2019/01/29	2	10.35	0	0.00	10.40	2	10,673	0.02%
2019/01/25	3	10.40	11.9	10.39	10.40	-8.9	10,651	-0.08%
2019/01/24	0	0.00	2	10.25	10.25	-2	10,658	-0.02%
2019/01/23	1	10.35	0	0.00	10.40	1	10,809	0.01%
2019/01/22	1	10.35	1	10.40	10.35	0	10,811	0.00%
2019/01/21	1.8	10.40	1	10.40	10.40	0.8	10,717	0.01%
2019/01/11	2	10.38	2	10.38	10.40	0	11,585	0.00%
2019/01/10	0	0.00	2	10.35	10.40	-2	11,613	-0.02%
2019/01/09	3	10.40	3	10.38	10.50	0	11,813	0.00%
2019/01/07	1	10.40	1	10.25	10.40	0	12,046	0.00%
2019/01/03	1	10.20	1	10.15	10.20	0	12,711	0.00%
2018/12/27	0	0.00	3	10.25	10.25	-3	13,000	-0.02%
2018/12/26	3	10.10	0	0.00	10.10	3	13,074	0.02%
2018/12/20	1	10.20	0	0.00	10.20	1	13,891	0.01%
2018/12/19	0	0.00	11	10.15	10.30	-11	13,912	-0.08%
2018/12/18	1	10.10	1	10.25	10.10	0	13,932	0.00%
2018/12/17	0	0.00	1	10.20	10.25	-1	13,899	-0.01%
2018/12/14	5	10.23	0	0.00	10.25	5	13,884	0.04%
2018/12/13	2	10.25	4	10.35	10.35	-2	13,924	-0.01%
2018/12/07	11	10.40	1	10.45	10.45	10	14,213	0.07%
2018/12/06	6	10.50	0	0.00	10.40	6	14,377	0.04%
2018/12/05	1	10.60	1	10.65	10.60	0	14,269	0.00%
2018/11/30	4	10.58	1	10.55	10.65	3	14,511	0.02%
2018/11/28	2	10.68	2	10.65	10.70	0	14,441	0.00%
2018/11/27	3	10.53	0	0.00	10.55	3	14,456	0.02%
2018/11/26	3	10.70	1	10.75	10.70	2	14,635	0.01%
2018/11/23	2	10.68	1	10.60	10.70	1	14,587	0.01%
2018/11/21	0	0.00	1.8	10.64	10.70	-1.8	14,794	-0.01%
2018/11/19	1	10.80	1	10.75	10.80	0	15,032	0.00%
2018/11/16	1	10.70	1	10.70	10.70	0	15,179	0.00%
2018/11/15	1	10.65	11	10.65	10.65	-10	15,260	-0.07%
2018/11/14	1	10.60	0	0.00	10.70	1	15,410	0.01%
2018/11/12	0	0.00	5	10.55	10.60	-5	15,864	-0.03%
2018/11/09	0	0.00	1	10.60	10.70	-1	16,118	-0.01%
2018/11/08	0	0.00	0.6	10.65	10.70	-0.6	16,897	0.00%
2018/11/06	0	0.00	0	10.45	10.45	0	18,515	0.00%
2018/11/02	0	0.00	0.4	10.40	10.40	-0.4	20,138	0.00%
2018/11/01	3	10.25	4	10.25	10.30	-1	20,453	0.00%
2018/10/31	3	10.25	1	10.35	10.50	2	20,635	0.01%
2018/10/29	3	10.00	0	0.00	10.10	3	20,844	0.01%
2018/10/25	23	10.00	0	0.00	9.99	23	20,960	0.11%
2018/10/23	1	10.25	0	0.00	10.20	1	20,634	0.00%
2018/10/22	0	0.00	0	10.35	10.35	0	20,549	0.00%
2018/10/18	2	10.30	0	0.00	10.30	2	20,641	0.01%
2018/10/16	0	0.00	1	10.20	10.30	-1	20,438	0.00%
2018/10/12	10	10.23	0	0.00	10.40	10	20,090	0.05%
2018/10/11	2	10.60	2	10.35	10.25	0	19,780	0.00%
2018/10/05	0	0.00	10	10.90	10.90	-10	19,275	-0.05%
2018/10/04	0	0.00	1.8	10.97	11.00	-1.8	19,179	-0.01%
2018/09/27	0.6	11.20	0	0.00	11.25	0.6	18,862	0.00%
2018/09/21	0	0.00	1	11.30	11.30	-1	18,658	-0.01%
2018/09/20	0	0.00	2	11.25	11.25	-2	18,647	-0.01%
2018/09/19	0.9	11.25	0	0.00	11.25	0.9	18,793	0.00%
2018/09/17	3	11.20	0	0.00	11.20	3	18,721	0.02%
2018/09/13	1	11.10	2	11.10	11.15	-1	18,501	-0.01%
2018/09/11	2	10.80	0	0.00	10.95	2	18,385	0.01%
2018/09/07	3	10.90	0	0.00	10.90	3	18,959	0.02%
2018/09/04	2	11.05	0	0.00	11.10	2	19,071	0.01%
2018/09/03	15	11.10	0	0.00	11.10	15	19,238	0.08%
2018/08/31	2	11.00	0	0.00	11.25	2	19,246	0.01%
2018/08/30	0.5	11.05	0	0.00	11.10	0.5	19,199	0.00%
2018/08/29	0	0.00	0.2	11.05	11.15	-0.2	19,245	0.00%
2018/08/23	3	10.85	0	0.00	10.90	3	19,806	0.02%
2018/08/20	0	0.00	5	11.02	11.05	-5	18,161	-0.03%
2018/08/17	0	0.00	10	10.85	10.85	-10	17,957	-0.06%
2018/08/16	22	10.62	0	0.00	10.65	22	17,839	0.12%
2018/08/15	10	10.75	5	10.75	10.70	5	17,633	0.03%
2018/08/14	15.7	11.34	0	0.00	11.45	15.7	16,894	0.09%
2018/08/13	8	11.35	3	11.40	11.35	5	15,770	0.03%
2018/08/10	10	11.55	0	0.00	11.50	10	15,541	0.06%
2018/08/09	0	0.00	10	11.45	11.50	-10	15,550	-0.06%
2018/08/08	2	11.40	0.2	11.45	11.50	1.8	15,160	0.01%
2018/08/07	1	11.35	0	0.00	11.40	1	15,064	0.01%
2018/08/06	2	11.43	1	11.55	11.35	1	14,842	0.01%
2018/08/02	6	11.42	0	0.00	11.40	6	14,471	0.04%
2018/07/31	0.8	11.40	8	11.50	11.50	-7.2	14,267	-0.05%
2018/07/30	3	11.35	0	0.00	11.40	3	14,102	0.02%
2018/07/27	0	0.00	2	11.40	11.40	-2	14,107	-0.01%
2018/07/26	0	0.00	10	11.45	11.45	-10	14,151	-0.07%
2018/07/23	0	0.00	4	11.10	11.20	-4	14,135	-0.03%
2018/07/11	1	11.00	0	0.00	11.05	1	14,661	0.01%
2018/07/09	0	0.00	1	10.95	11.05	-1	14,651	-0.01%
2018/06/29	5	11.00	0	0.00	11.00	5	15,100	0.03%
2018/06/28	0	0.00	1	10.85	10.80	-1	14,921	-0.01%
2018/06/26	0.6	11.10	0.6	11.10	11.10	0	14,904	0.00%
2018/06/22	0	0.00	5	11.15	11.10	-5	14,936	-0.03%
2018/06/20	0	0.00	5	11.20	11.15	-5	14,993	-0.03%
2018/06/12	1.9	11.33	20	11.35	11.35	-18.1	15,072	-0.12%
2018/06/11	0	0.00	1	11.35	11.40	-1	15,079	-0.01%
2018/06/08	0	0.00	9	11.45	11.45	-9	15,216	-0.06%
2018/06/07	0	0.00	2	11.35	11.45	-2	16,149	-0.01%
2018/06/06	0	0.00	7.2	11.28	11.30	-7.2	16,238	-0.04%
2018/06/05	1	11.20	0.6	11.20	11.30	0.4	16,375	0.00%
2018/06/04	1	11.10	1	11.10	11.15	0	16,248	0.00%
2018/06/01	0	0.00	0.2	11.00	11.10	-0.2	16,327	0.00%
2018/05/31	0	0.00	15	11.07	11.10	-15	16,213	-0.09%
2018/05/29	0	0.00	33	10.90	10.95	-33	15,625	-0.21%
2018/05/28	3	11.00	0	0.00	11.00	3	15,648	0.02%
2018/05/25	0	0.00	5	11.00	11.00	-5	15,885	-0.03%
2018/05/24	0	0.00	21.7	10.90	10.90	-21.7	16,135	-0.13%
2018/05/23	16	10.80	0	0.00	10.80	16	16,288	0.10%
2018/05/18	0	0.00	5	10.80	10.75	-5	16,895	-0.03%
2018/05/16	1	10.65	0	0.00	10.70	1	16,805	0.01%
2018/05/15	5	10.80	0	0.00	10.65	5	17,022	0.03%
2018/05/11	0	0.00	18	10.66	10.70	-18	17,740	-0.10%
2018/05/10	0	0.00	1	10.60	10.55	-1	17,689	-0.01%
2018/05/08	3	10.55	0	0.00	10.55	3	17,738	0.02%
2018/05/07	0	0.00	2	10.58	10.50	-2	17,840	-0.01%
2018/05/04	1	10.60	6	10.60	10.55	-5	17,927	-0.03%
2018/05/02	0	0.00	10	10.70	10.70	-10	17,978	-0.06%
2018/04/24	20	10.53	20	10.55	10.55	0	18,617	0.00%
2018/04/23	10	10.55	10	10.60	10.60	0	18,690	0.00%
2018/04/20	5	10.55	5	10.60	10.60	0	18,896	0.00%
2018/04/19	10	10.60	4	10.60	10.60	6	19,042	0.03%
2018/04/17	3	10.40	0	0.00	10.40	3	19,199	0.02%
2018/04/16	2	10.53	0	0.00	10.50	2	19,248	0.01%
2018/04/10	0	0.00	2	10.45	10.60	-2	19,581	-0.01%
2018/04/09	2	10.25	0	0.00	10.40	2	19,446	0.01%
2018/04/02	1.3	10.30	0	0.00	10.30	1.3	19,175	0.01%
2018/03/31	2	10.30	2	10.30	10.35	0	19,139	0.00%
2018/03/30	0	0.00	0.1	10.35	10.40	-0.1	19,229	0.00%
2018/03/29	10	10.31	0	0.00	10.30	10	19,139	0.05%
2018/03/28	5	10.40	0	0.00	10.40	5	18,883	0.03%
2018/03/27	4	10.50	0	0.00	10.50	4	18,992	0.02%
2018/03/23	4	10.34	10	10.30	10.35	-6	18,935	-0.03%
2018/03/22	0	0.00	1	10.55	10.60	-1	18,724	-0.01%
2018/03/21	15	10.50	3	10.50	10.50	12	18,542	0.06%
2018/03/20	3	10.58	0	0.00	10.60	3	18,676	0.02%
2018/03/19	0	0.00	3	10.70	10.70	-3	18,817	-0.02%
2018/03/16	23	10.55	24	10.60	10.80	-1	18,913	-0.01%
2018/03/14	11	10.50	1.2	10.50	10.55	9.8	18,302	0.05%
2018/03/13	6	10.37	38	10.40	10.50	-32	18,071	-0.18%
2018/03/12	0	0.00	1	10.15	10.15	-1	17,094	-0.01%
2018/03/09	1.6	10.05	50	10.05	10.05	-48.4	17,108	-0.28%
2018/03/06	2	10.00	0	0.00	10.05	2	17,602	0.01%
2018/03/05	10	9.97	7	10.01	9.97	3	17,924	0.02%
2018/03/02	2	10.00	16	9.98	10.05	-14	17,842	-0.08%
2018/03/01	2	10.10	0	0.00	10.05	2	17,725	0.01%
2018/02/26	0.3	10.15	20	10.15	10.20	-19.7	17,440	-0.11%
2018/02/23	4.3	10.10	0	0.00	10.15	4.3	17,077	0.03%
2018/02/22	0	0.00	36.4	10.08	10.10	-36.4	17,039	-0.21%
2018/02/21	0	0.00	1	9.95	10.00	-1	16,915	-0.01%
2018/02/12	4	9.74	2	9.76	9.71	2	16,565	0.01%
2018/02/09	0	0.00	6	9.57	9.60	-6	16,476	-0.04%
2018/02/08	1	9.67	0	0.00	9.70	1	16,265	0.01%
2018/02/07	7	9.74	22	9.70	9.75	-15	16,245	-0.09%
2018/02/06	26	9.59	0	0.00	9.53	26	15,977	0.16%
2018/02/05	26	9.86	0	0.00	9.86	26	15,254	0.17%
2018/02/02	10	10.00	0	0.00	10.05	10	15,139	0.07%
2018/02/01	0	0.00	7.1	10.00	10.00	-7.1	15,176	-0.05%
2018/01/31	6	9.97	9	10.05	10.05	-3	15,173	-0.02%
2018/01/29	3	10.05	6	10.10	10.10	-3	14,879	-0.02%
2018/01/26	0	0.00	5	10.05	10.10	-5	14,759	-0.03%
2018/01/24	3	10.00	2	9.99	10.05	1	14,519	0.01%
2018/01/23	2	10.10	0	0.00	10.10	2	14,263	0.01%
2018/01/18	7	10.15	2	10.15	10.15	5	13,873	0.04%
2018/01/17	0	0.00	3	10.10	10.15	-3	13,623	-0.02%
2018/01/16	0	0.00	3	10.00	10.10	-3	13,439	-0.02%
2018/01/15	63	9.99	0	0.00	10.00	63	13,237	0.48%
2018/01/11	0	0.00	4	9.83	9.84	-4	12,826	-0.03%
2018/01/10	0.4	9.94	44	9.95	9.97	-43.6	12,842	-0.34%
2018/01/09	5	9.96	5	9.95	9.97	0	12,807	0.00%
2018/01/08	5	9.96	5	9.88	10.00	0	12,886	0.00%
2018/01/05	0	0.00	0.2	9.75	9.80	-0.2	12,640	0.00%
2018/01/04	3	9.72	0	0.00	9.73	3	12,705	0.02%
2018/01/03	1	9.71	5	9.70	9.75	-4	12,865	-0.03%
2018/01/02	0	0.00	5	9.64	9.70	-5	12,827	-0.04%