永豐金 (2890)-凱基-竹北券商分點個股進出

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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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	42	22.83	0	0.00	22.70	42	21,024	0.20%
2024/05/21	73	22.98	75	22.83	23.00	-2	20,469	-0.01%
2024/05/20	70	23.59	8.4	23.75	23.85	61.7	19,791	0.31%
2024/05/17	0	0.00	11	23.12	23.15	-11	18,795	-0.06%
2024/05/16	0	0.00	2	22.87	22.90	-2	18,164	-0.01%
2024/05/15	0	0.00	5	22.80	22.55	-5	18,109	-0.03%
2024/05/14	11	22.59	300	22.50	22.45	-289	18,022	-1.60%	大賣/鉅額交易
2024/05/13	0	0.00	9	22.98	23.05	-9	17,947	-0.05%
2024/05/10	60	22.95	1	22.85	22.95	59	17,890	0.33%
2024/05/09	3	22.50	1	22.45	22.35	2	17,744	0.01%
2024/05/08	0	22.65	1	22.70	22.70	-1	17,604	-0.01%
2024/05/07	122	22.74	1.2	22.76	22.75	120.8	17,616	0.69%	大買/鉅額交易
2024/05/06	30	22.55	1.5	22.15	22.75	28.5	17,443	0.16%
2024/05/03	65	22.27	0	0.00	22.05	65	17,159	0.38%
2024/05/02	30	22.20	2	22.20	22.15	28	17,079	0.16%
2024/04/30	30	22.03	2.2	22.05	21.95	27.8	16,847	0.17%
2024/04/29	4	21.88	6.3	22.12	21.95	-2.3	16,702	-0.01%
2024/04/26	5	21.35	0	0.00	21.30	5	16,361	0.03%
2024/04/24	0.4	21.60	10	21.65	21.45	-9.6	16,381	-0.06%
2024/04/19	1.3	21.18	0	0.00	21.20	1.3	16,406	0.01%
2024/04/17	0	0.00	3	21.45	21.55	-3	15,985	-0.02%
2024/04/16	1	21.25	11	21.53	21.25	-10	15,832	-0.06%
2024/04/15	0	21.95	0.2	22.05	21.80	-0.2	15,644	0.00%
2024/04/11	2	22.00	10	21.85	21.95	-8	15,508	-0.05%
2024/04/10	1	21.65	2.2	22.08	21.70	-1.2	15,388	-0.01%
2024/04/09	0	0.00	0	21.50	21.50	0	15,317	0.00%
2024/04/08	6	21.09	2	21.45	21.35	4	15,433	0.03%
2024/04/03	1	21.05	1	21.20	21.00	0	15,282	0.00%
2024/04/02	1	21.45	2	21.25	21.35	-1	15,241	-0.01%
2024/04/01	5	21.45	0	0.00	21.50	5	15,310	0.03%
2024/03/29	0	21.65	0.5	21.65	21.65	-0.5	15,260	0.00%
2024/03/28	6.2	21.59	5.5	21.50	21.50	0.7	15,123	0.00%
2024/03/27	16	21.61	0	0.00	21.50	16	15,300	0.10%
2024/03/26	1	21.65	3.5	21.70	21.65	-2.5	15,607	-0.02%
2024/03/25	0	0.00	0.2	21.20	21.15	-0.2	15,528	0.00%
2024/03/22	5	21.15	0.5	21.25	21.15	4.5	15,941	0.03%
2024/03/21	1	20.75	1.6	21.10	21.15	-0.6	16,166	0.00%
2024/03/20	4	20.70	1	20.85	20.65	3	16,489	0.02%
2024/03/19	0	0.00	22.3	20.70	20.80	-22.3	16,585	-0.13%
2024/03/18	2	20.93	0	0.00	20.95	2	16,612	0.01%
2024/03/15	0	0.00	3	21.10	21.35	-3	16,667	-0.02%
2024/03/14	0	0.00	1	20.95	21.05	-1	16,361	-0.01%
2024/03/13	2	20.60	2	20.65	20.70	0	16,142	0.00%
2024/03/12	20	20.28	0	0.00	20.30	20	16,023	0.12%
2024/03/11	4	20.30	8	20.35	20.25	-4	16,155	-0.02%
2024/03/08	0	0.00	10	20.21	20.30	-10	16,127	-0.06%
2024/03/06	0	0.00	10	20.15	20.05	-10	16,043	-0.06%
2024/03/05	1	20.00	13	20.05	20.00	-12	16,572	-0.07%
2024/03/04	0	20.00	0.1	19.95	20.00	-0.1	16,661	0.00%
2024/03/01	0	0.00	11.9	20.00	19.95	-11.9	16,841	-0.07%
2024/02/29	0	0.00	7	20.02	20.10	-7	16,944	-0.04%
2024/02/27	1	19.90	0	0.00	19.85	1	16,705	0.01%
2024/02/26	0	0.00	0.1	19.80	19.80	-0.1	16,629	0.00%
2024/02/23	5	19.90	300	19.80	19.85	-295	16,622	-1.77%	大賣/鉅額交易
2024/02/22	0	0.00	13	19.82	19.95	-13	16,800	-0.08%
2024/02/21	1	19.80	0	0.00	19.90	1	16,754	0.01%
2024/02/20	0	0.00	15	19.88	19.90	-15	16,674	-0.09%
2024/02/19	0	0.00	7	19.78	19.85	-7	16,713	-0.04%
2024/02/16	1	19.50	2	19.45	19.60	-1	16,791	-0.01%
2024/02/15	0	0.00	4	19.35	19.40	-4	16,844	-0.02%
2024/02/01	0	0.00	30	19.20	19.25	-30	16,624	-0.18%
2024/01/31	0.8	19.15	1.4	19.19	19.20	-0.6	16,537	0.00%
2024/01/30	1	19.15	0	0.00	19.05	1	16,479	0.01%
2024/01/29	0	19.25	1.1	19.16	19.25	-1.1	16,591	-0.01%
2024/01/26	0	0.00	2.1	19.15	19.15	-2.1	16,612	-0.01%
2024/01/25	0	0.00	0	19.00	18.95	0	16,651	0.00%
2024/01/24	10	18.99	0.1	18.99	18.90	9.9	16,709	0.06%
2024/01/23	2	18.80	0	0.00	18.90	2	16,832	0.01%
2024/01/22	5	19.00	0	19.00	18.95	5	16,958	0.03%
2024/01/19	0	0.00	1	18.90	18.95	-1	16,955	-0.01%
2024/01/18	0	0.00	0	18.75	18.85	0	16,929	0.00%
2024/01/17	1	18.60	0	0.00	18.60	1	16,856	0.01%
2024/01/16	5	18.82	0	19.00	18.80	5	16,532	0.03%
2024/01/15	7	19.14	0	0.00	19.10	7	16,315	0.04%
2024/01/12	30	19.20	30	19.15	19.15	0	16,653	0.00%
2024/01/11	0	19.45	3	19.33	19.35	-3	16,778	-0.02%
2024/01/10	10	19.30	11	19.35	19.30	-1	16,938	-0.01%
2024/01/09	23	19.37	0	0.00	19.40	23	17,031	0.14%
2024/01/08	26	19.49	1	19.60	19.40	25	17,032	0.15%
2024/01/03	2	19.35	2	19.30	19.30	0	17,854	0.00%
2024/01/02	30	19.65	0	19.60	19.35	30	17,799	0.17%
2023/12/27	0	0.00	1	19.80	19.80	-1	17,622	-0.01%
2023/12/26	0	0.00	0	19.60	19.40	0	17,512	0.00%
2023/12/22	2	19.30	0	0.00	19.30	2	17,565	0.01%
2023/12/20	5	19.55	0	0.00	19.45	5	16,876	0.03%
2023/12/18	2	19.85	3.2	19.87	19.75	-1.2	16,135	-0.01%
2023/12/15	1	19.90	0.3	19.95	20.00	0.7	15,757	0.00%
2023/12/14	0	19.80	0	0.00	20.00	0	15,282	0.00%
2023/12/13	1	19.65	4	19.75	19.80	-3	15,093	-0.02%
2023/12/12	0	0.00	1	19.70	19.75	-1	15,403	-0.01%
2023/12/11	0.1	19.20	4	19.20	19.55	-4	15,380	-0.03%
2023/12/08	0	0.00	0.5	19.20	19.25	-0.5	15,346	0.00%
2023/12/07	300	19.22	0	19.21	19.05	300	15,380	1.95%	大買/鉅額交易
2023/12/06	2	19.25	22.6	19.30	19.35	-20.6	15,410	-0.13%
2023/12/04	1	19.05	0	0.00	19.10	1	15,172	0.01%
2023/11/30	4	18.88	1	19.00	18.90	3	15,105	0.02%
2023/11/29	2	18.90	2	18.90	18.80	0	14,500	0.00%
2023/11/28	0	0.00	0.1	18.95	18.85	-0.1	14,362	0.00%
2023/11/27	0.9	18.75	2	19.05	18.80	-1.1	14,532	-0.01%
2023/11/23	10	18.75	0	0.00	18.85	10	14,387	0.07%
2023/11/22	14	18.87	0	0.00	18.85	14	14,315	0.10%
2023/11/21	0	0.00	3.4	18.94	18.95	-3.4	14,288	-0.02%
2023/11/17	0	0.00	0.1	18.85	18.85	-0.1	14,087	0.00%
2023/11/16	5	18.75	5	18.76	18.90	0	14,042	0.00%
2023/11/15	0	0.00	0.1	18.72	18.70	-0.1	13,952	0.00%
2023/11/14	0	0.00	18.7	18.58	18.65	-18.7	13,867	-0.14%
2023/11/13	2	18.45	18	18.44	18.50	-16	13,856	-0.12%
2023/11/10	0	0.00	11	18.50	18.45	-11	14,109	-0.08%
2023/11/06	0	0.00	7	18.54	18.45	-7	14,681	-0.05%
2023/10/31	0	0.00	5	17.80	17.85	-5	16,308	-0.03%
2023/10/30	0.5	17.91	26	17.65	17.70	-25.5	16,608	-0.15%
2023/10/27	0	0.00	2	18.00	17.95	-2	16,663	-0.01%
2023/10/26	1	17.90	0	0.00	17.85	1	16,943	0.01%
2023/10/25	0	0.00	7	18.10	18.05	-7	16,987	-0.04%
2023/10/20	4	18.08	40	18.00	18.20	-36	17,283	-0.21%
2023/10/19	10	18.45	4	18.50	18.40	6	17,275	0.03%
2023/10/18	30	18.50	2	18.50	18.50	28	17,554	0.16%
2023/10/17	3	18.55	5.1	18.50	18.60	-2.1	17,701	-0.01%
2023/10/16	0	0.00	10	18.50	18.40	-10	17,897	-0.06%
2023/10/13	0.1	18.40	13	18.41	18.50	-12.9	18,312	-0.07%
2023/10/12	23	18.25	3	18.35	18.45	20	18,402	0.11%
2023/10/11	0	0.00	3	17.93	18.25	-3	18,262	-0.02%
2023/10/06	0	0.00	12.2	17.70	17.70	-12.2	17,744	-0.07%
2023/10/04	5	17.19	1	17.20	17.15	4	17,702	0.02%
2023/10/03	1	17.25	0	0.00	17.30	1	17,607	0.01%
2023/10/02	0	0.00	0.1	17.45	17.35	-0.1	17,813	0.00%
2023/09/27	1	17.30	0	0.00	17.40	1	18,225	0.01%
2023/09/22	1	17.35	0	0.00	17.30	1	18,769	0.01%
2023/09/21	14.5	17.27	0	0.00	17.25	14.5	18,910	0.08%
2023/09/20	1	17.65	0	0.00	17.60	1	18,746	0.01%
2023/09/19	0	0.00	19	17.64	17.60	-19	18,864	-0.10%
2023/09/18	1.1	17.55	0	0.00	17.55	1.1	19,123	0.01%
2023/09/15	16.5	17.60	0	0.00	17.65	16.5	19,275	0.09%
2023/09/14	13	17.55	0.1	17.55	17.70	12.9	19,064	0.07%
2023/09/13	4.5	17.50	0	0.00	17.50	4.5	19,014	0.02%
2023/09/12	100	17.40	0.6	17.45	17.50	99.4	19,374	0.51%
2023/09/11	1.5	17.27	4	17.45	17.45	-2.5	19,403	-0.01%
2023/09/08	0	0.00	0.5	17.35	17.35	-0.5	19,433	0.00%
2023/09/07	15	17.18	0	0.00	17.25	15	19,619	0.08%
2023/09/06	0	0.00	0	17.20	17.15	0	19,640	0.00%
2023/09/04	4	17.33	1	17.40	17.40	3	19,701	0.02%
2023/09/01	5	17.21	0	0.00	17.25	5	19,822	0.03%
2023/08/31	10.1	17.17	0	0.00	17.10	10.1	19,857	0.05%
2023/08/30	0	0.00	1	17.45	17.45	-1	19,538	-0.01%
2023/08/29	5	17.30	2	17.38	17.30	3	19,597	0.02%
2023/08/28	0	0.00	1	17.30	17.35	-1	19,709	-0.01%
2023/08/25	16.2	17.11	0	0.00	17.10	16.2	21,157	0.08%
2023/08/23	0	0.00	10.1	17.15	17.20	-10.1	21,377	-0.05%
2023/08/21	2	17.20	22	17.20	17.25	-20	21,682	-0.09%
2023/08/18	7	17.06	10	17.08	17.10	-3	21,775	-0.01%
2023/08/17	9	16.94	2	16.90	16.95	7	21,749	0.03%
2023/08/16	4.4	17.04	3.7	17.13	17.05	0.7	21,837	0.00%
2023/08/15	11	17.34	13	17.35	17.25	-2	21,781	-0.01%
2023/08/14	18	17.47	8.3	17.56	17.50	9.7	21,837	0.04%
2023/08/11	0.4	18.00	2	18.00	18.00	-1.6	21,791	-0.01%
2023/08/10	6	17.84	6	17.84	17.95	0	21,795	0.00%
2023/08/09	22.3	17.82	0	0.00	17.85	22.3	21,797	0.10%
2023/08/08	8	18.66	9	18.70	18.70	-1	21,573	0.00%
2023/08/07	4	18.66	30	18.74	18.80	-26	21,175	-0.12%
2023/08/04	7	18.61	11	18.65	18.70	-4	20,803	-0.02%
2023/08/02	5	18.58	4.3	18.64	18.55	0.7	20,541	0.00%
2023/08/01	3	18.78	11	18.81	18.80	-8	20,356	-0.04%
2023/07/31	29	18.65	17.1	18.66	18.65	11.9	20,211	0.06%
2023/07/28	1	18.50	0	18.50	18.55	1	20,073	0.00%
2023/07/27	0.1	18.45	7	18.57	18.50	-6.9	20,033	-0.03%
2023/07/26	0	0.00	12.3	18.32	18.40	-12.3	20,023	-0.06%
2023/07/25	1	18.00	16	18.04	18.05	-15	20,126	-0.07%
2023/07/24	6.1	18.04	0	0.00	18.00	6.1	20,119	0.03%
2023/07/21	13	18.10	0	0.00	18.10	13	19,886	0.07%
2023/07/20	0	0.00	42	18.15	18.10	-42	19,514	-0.22%
2023/07/19	1	18.00	0	0.00	18.00	1	19,075	0.01%
2023/07/18	15	18.02	13	18.10	18.05	2	18,736	0.01%
2023/07/17	25	17.90	2	17.87	17.95	23	18,325	0.13%
2023/07/14	0	0.00	3	17.73	17.75	-3	18,118	-0.02%
2023/07/13	10.1	17.55	2.1	17.60	17.60	8	18,051	0.04%
2023/07/12	0	0.00	1	17.55	17.60	-1	18,053	-0.01%
2023/07/11	0	0.00	15	17.50	17.50	-15	17,982	-0.08%
2023/07/07	11.1	17.15	0	0.00	17.15	11.1	18,013	0.06%
2023/07/06	3.3	17.34	0	0.00	17.35	3.3	18,024	0.02%
2023/07/05	1.1	17.60	5.1	17.67	17.65	-4	17,734	-0.02%
2023/07/04	0	0.00	0.2	17.50	17.70	-0.2	17,614	0.00%
2023/07/03	0	0.00	1	17.40	17.45	-1	17,532	-0.01%
2023/06/29	1	17.30	5	17.40	17.35	-4	17,833	-0.02%
2023/06/27	1	17.20	0	0.00	17.25	1	17,880	0.01%
2023/06/26	10.1	17.15	21	17.33	17.35	-10.9	17,978	-0.06%
2023/06/20	2.6	17.24	0	0.00	17.30	2.6	17,868	0.01%
2023/06/16	10.1	17.25	10	17.30	17.25	0.1	17,773	0.00%
2023/06/15	0	0.00	11.5	17.45	17.50	-11.5	17,789	-0.06%
2023/06/13	0.1	17.40	0	0.00	17.40	0.1	18,241	0.00%
2023/06/09	0	0.00	0.7	17.44	17.40	-0.7	18,567	0.00%
2023/06/08	0.1	17.40	0	0.00	17.35	0.1	18,651	0.00%
2023/06/07	0.2	17.40	5	17.40	17.45	-4.8	18,846	-0.03%
2023/06/06	1	17.35	20	17.35	17.35	-19	19,036	-0.10%
2023/06/05	30	17.38	13.1	17.33	17.30	16.9	19,084	0.09%
2023/06/02	3	17.20	3	17.20	17.15	0	19,127	0.00%
2023/06/01	0.5	17.25	1	17.25	17.15	-0.5	19,110	0.00%
2023/05/30	2	17.23	1	17.25	17.15	1	17,687	0.01%
2023/05/29	4	17.20	27	17.25	17.15	-23	17,761	-0.13%
2023/05/26	5	17.16	35	17.06	17.10	-30	18,039	-0.17%
2023/05/25	6	17.29	0	0.00	17.15	6	17,862	0.03%
2023/05/24	2	17.30	3.5	17.31	17.35	-1.5	17,953	-0.01%
2023/05/23	0.3	17.40	23	17.41	17.45	-22.7	17,845	-0.13%
2023/05/22	0.1	17.35	8	17.35	17.40	-7.9	17,791	-0.04%
2023/05/17	0	0.00	23	17.18	17.20	-23	17,389	-0.13%
2023/05/16	2	17.10	5	17.05	17.10	-3	17,166	-0.02%
2023/05/15	1	16.80	0	0.00	16.90	1	17,287	0.01%
2023/05/12	15	16.83	0	0.00	16.90	15	17,287	0.09%
2023/05/11	3.1	17.10	1	17.15	17.10	2.1	17,034	0.01%
2023/05/10	1	17.25	5	17.20	17.30	-4	16,965	-0.02%
2023/05/09	0	0.00	21	17.27	17.30	-21	16,993	-0.12%
2023/05/08	0	0.00	2	17.15	17.20	-2	17,111	-0.01%
2023/05/05	11	17.00	4	17.05	17.05	7	17,052	0.04%
2023/05/04	3.5	16.94	1	17.00	17.00	2.5	17,176	0.01%
2023/05/03	3	16.80	0	0.00	16.90	3	17,257	0.02%
2023/05/02	1.5	16.85	0	0.00	16.85	1.5	17,639	0.01%
2023/04/28	5	16.77	1	16.80	16.70	4	18,010	0.02%
2023/04/27	0	0.00	2	16.65	16.75	-2	18,022	-0.01%
2023/04/26	0.8	16.65	0	0.00	16.65	0.8	18,048	0.00%
2023/04/25	6	16.69	0	0.00	16.65	6	17,935	0.03%
2023/04/21	6.4	16.67	0	0.00	16.70	6.4	18,127	0.04%
2023/04/19	3	16.77	0.6	16.75	16.80	2.4	18,329	0.01%
2023/04/18	3	16.85	2	16.80	16.80	1	18,298	0.01%
2023/04/17	2	16.80	0	0.00	16.80	2	18,204	0.01%
2023/04/14	27	16.78	0	0.00	16.90	27	18,151	0.15%
2023/04/13	2.1	16.75	9	16.75	16.80	-6.9	18,258	-0.04%
2023/04/12	0.3	16.65	0	0.00	16.60	0.3	18,165	0.00%
2023/04/11	8.2	16.56	0	0.00	16.60	8.2	18,195	0.04%
2023/04/10	10.2	16.65	4.1	16.63	16.65	6.1	18,010	0.03%
2023/04/07	3	16.57	0	16.60	16.60	3	18,017	0.02%
2023/04/06	5	16.55	0	0.00	16.55	5	17,985	0.03%
2023/03/31	3	16.60	0	0.00	16.60	3	18,093	0.02%
2023/03/30	2	16.53	0	0.00	16.55	2	18,879	0.01%
2023/03/29	0.1	16.70	2	16.73	16.75	-1.9	19,673	-0.01%
2023/03/28	28	16.70	1.9	16.62	16.60	26.1	20,724	0.13%
2023/03/27	3	16.62	13	16.64	16.55	-10	22,084	-0.05%
2023/03/23	1	16.35	1	16.35	16.40	0	23,691	0.00%
2023/03/22	5.3	16.35	10.1	16.38	16.40	-4.7	23,728	-0.02%
2023/03/21	6.4	16.08	0	16.15	16.10	6.4	24,081	0.03%
2023/03/20	26.6	15.94	19	15.92	15.95	7.6	24,144	0.03%
2023/03/17	8.1	16.30	0	0.00	16.25	8.1	23,839	0.03%
2023/03/16	9.1	16.27	9.7	16.35	16.30	-0.6	23,714	0.00%
2023/03/15	6	16.58	0	0.00	16.55	6	23,658	0.03%
2023/03/14	10.1	16.60	76	16.60	16.55	-65.9	23,632	-0.28%
2023/03/13	8	16.73	2	16.85	16.80	6	23,698	0.03%
2023/03/10	9	16.87	0	0.00	16.85	9	23,864	0.04%
2023/03/09	19	17.06	0	0.00	17.00	19	24,080	0.08%
2023/03/07	10	17.14	0.1	17.10	17.15	9.9	25,726	0.04%
2023/03/06	2.1	17.10	0	0.00	17.05	2.1	26,092	0.01%
2023/03/03	0	0.00	1	17.10	17.05	-1	26,493	0.00%
2023/02/24	4	17.18	0	0.00	17.20	4	26,976	0.01%
2023/02/22	0	0.00	1	17.30	17.20	-1	26,812	0.00%
2023/02/21	0.5	17.30	0	0.00	17.30	0.5	26,617	0.00%
2023/02/20	1	17.30	1.2	17.37	17.35	-0.2	26,874	0.00%
2023/02/17	0	0.00	1	17.30	17.40	-1	27,038	0.00%
2023/02/15	3.1	17.30	1	17.20	17.20	2.1	27,739	0.01%
2023/02/13	2	17.35	0	0.00	17.40	2	27,930	0.01%
2023/02/09	0	17.15	0	0.00	17.20	0	28,046	0.00%
2023/02/08	4	17.24	0	0.00	17.20	4	28,346	0.01%
2023/02/06	1	17.30	0	0.00	17.35	1	28,546	0.00%
2023/02/03	1	17.40	0	0.00	17.45	1	28,528	0.00%
2023/02/02	16	17.27	14	17.40	17.35	2	28,644	0.01%
2023/02/01	1	17.30	0	0.00	17.30	1	28,586	0.00%
2023/01/31	2	17.48	0	0.00	17.30	2	28,554	0.01%
2023/01/30	11	17.78	1	17.90	17.90	10	28,334	0.04%
2023/01/17	0	0.00	1	17.75	17.75	-1	28,268	0.00%
2023/01/16	0	0.00	2	17.50	17.40	-2	28,337	-0.01%
2023/01/12	2	17.25	0	0.00	17.25	2	28,953	0.01%
2023/01/11	1	17.30	15	17.40	17.35	-14	29,129	-0.05%
2023/01/10	0	0.00	37	17.31	17.40	-37	28,988	-0.13%
2023/01/09	0	0.00	3	17.25	17.30	-3	28,967	-0.01%
2023/01/06	5	16.95	0	0.00	16.95	5	28,967	0.02%
2023/01/05	0	0.00	1	16.80	16.85	-1	29,208	0.00%
2023/01/04	2	16.70	1	16.70	16.70	1	29,312	0.00%
2023/01/03	0.8	16.65	19	16.60	16.60	-18.2	29,503	-0.06%
2022/12/29	35	16.65	0	0.00	16.70	35	29,383	0.12%
2022/12/28	2	16.70	0	0.00	16.75	2	29,352	0.01%
2022/12/27	19	16.80	0	0.00	16.80	19	29,456	0.06%
2022/12/23	1.3	16.76	0	0.00	16.70	1.3	29,952	0.00%
2022/12/22	1	16.50	1	16.65	17.55	0	29,947	0.00%
2022/12/21	2.1	16.48	0	0.00	16.60	2.1	29,092	0.01%
2022/12/20	4.1	16.53	0	0.00	16.60	4.1	28,190	0.01%
2022/12/19	1.6	16.58	3	16.62	16.70	-1.4	27,307	-0.01%
2022/12/16	2.6	16.92	0.1	17.30	16.90	2.5	25,881	0.01%
2022/12/15	1	17.40	0	0.00	17.45	1	24,505	0.00%
2022/12/13	5.1	17.75	2	17.70	17.40	3.1	24,526	0.01%
2022/12/12	5	17.85	0	0.00	17.80	5	24,522	0.02%
2022/12/08	0	0.00	2	17.85	17.95	-2	26,575	-0.01%
2022/12/07	0	0.00	14.5	17.96	17.90	-14.5	26,541	-0.05%
2022/12/06	0	0.00	1.1	17.90	17.85	-1.1	26,459	0.00%
2022/12/05	1	17.95	0	0.00	17.95	1	26,541	0.00%
2022/12/01	3	17.88	0	0.00	17.95	3	26,527	0.01%
2022/11/30	2.1	17.66	13	18.09	18.20	-10.9	26,334	-0.04%
2022/11/29	0	0.00	62.5	17.58	17.75	-62.5	25,062	-0.25%
2022/11/25	0	0.00	1	17.45	17.50	-1	24,426	0.00%
2022/11/24	1	17.15	0	0.00	17.30	1	24,195	0.00%
2022/11/23	1	17.15	1	17.20	17.25	0	24,085	0.00%
2022/11/22	2	17.00	0	0.00	17.15	2	23,860	0.01%
2022/11/21	3	16.85	0	0.00	16.85	3	23,528	0.01%
2022/11/17	0	0.00	0.5	16.90	16.90	-0.5	23,347	0.00%
2022/11/16	0	0.00	0	17.00	16.90	0	23,384	0.00%
2022/11/15	1	16.90	0.1	17.00	17.00	0.9	23,123	0.00%
2022/11/14	0	17.00	1	17.10	17.05	-1	23,011	0.00%
2022/11/10	1	16.35	0	0.00	16.45	1	22,261	0.00%
2022/11/09	0	0.00	0.1	16.55	16.55	-0.1	22,322	0.00%
2022/11/08	0	0.00	1.5	16.47	16.50	-1.5	22,174	-0.01%
2022/11/07	2	16.18	0	0.00	16.30	2	21,973	0.01%
2022/11/03	16	15.94	0	0.00	16.05	16	22,066	0.07%
2022/11/02	0.1	16.21	0	0.00	16.10	0.1	22,844	0.00%
2022/11/01	5.8	16.21	0	0.00	16.30	5.8	23,061	0.03%
2022/10/28	1	15.90	0	0.00	16.00	1	23,101	0.00%
2022/10/26	0	0.00	3	15.83	16.05	-3	23,069	-0.01%
2022/10/25	2	15.45	16	15.60	15.70	-14	22,912	-0.06%
2022/10/24	1.1	15.70	0	0.00	15.80	1.1	22,812	0.00%
2022/10/20	13.5	15.84	2	15.70	16.10	11.5	22,503	0.05%
2022/10/19	14	16.37	1.2	16.54	16.50	12.8	21,861	0.06%
2022/10/17	1	16.35	0	0.00	16.50	1	21,816	0.00%
2022/10/14	6	16.60	1.2	16.66	16.60	4.8	21,900	0.02%
2022/10/13	7	16.75	0	0.00	16.75	7	22,087	0.03%
2022/10/12	30	17.10	11	17.06	17.10	19	22,299	0.09%
2022/10/11	3.5	16.85	0	0.00	16.85	3.5	22,635	0.02%
2022/10/06	0	0.00	2	17.15	17.15	-2	22,696	-0.01%
2022/10/04	13	16.80	0	0.00	16.95	13	22,910	0.06%
2022/10/03	12.2	16.94	0	0.00	16.85	12.2	22,843	0.05%
2022/09/30	0	0.00	11	17.12	17.30	-11	22,822	-0.05%
2022/09/29	5	17.03	4	17.16	17.15	1	22,650	0.00%
2022/09/28	17	16.85	0	0.00	16.90	17	22,482	0.08%
2022/09/27	2	17.20	2	17.15	17.20	0	22,410	0.00%
2022/09/22	2	17.15	2.2	17.30	17.20	-0.2	22,596	0.00%
2022/09/21	0.5	17.70	0	17.65	17.60	0.5	22,428	0.00%
2022/09/20	0	17.65	56	17.52	17.60	-56	22,293	-0.25%
2022/09/19	1.1	17.67	3	17.67	17.75	-1.9	22,142	-0.01%
2022/09/16	1.1	18.50	23.2	18.61	18.45	-22.1	21,731	-0.10%
2022/09/15	0.1	18.15	3	18.25	18.20	-2.9	19,590	-0.01%
2022/09/13	0.2	18.25	0.5	18.20	18.20	-0.3	19,620	0.00%
2022/09/12	0.1	18.15	20	18.13	18.30	-19.9	19,688	-0.10%
2022/09/08	6.1	17.86	2	17.85	17.95	4.1	19,807	0.02%
2022/09/07	1.1	17.55	59	17.40	17.45	-58	19,552	-0.30%
2022/09/06	0	0.00	37	17.75	17.70	-37	19,360	-0.19%
2022/09/05	0	0.00	11	17.56	17.65	-11	19,174	-0.06%
2022/09/02	0.3	17.20	0	0.00	17.15	0.3	19,054	0.00%
2022/09/01	0	17.20	0	0.00	17.25	0	19,059	0.00%
2022/08/31	15	17.35	2	17.35	17.35	13	18,932	0.07%
2022/08/30	1.1	17.20	0	0.00	17.25	1.1	18,743	0.01%
2022/08/29	0	17.20	5	17.10	17.20	-5	18,739	-0.03%
2022/08/26	1	17.40	0	0.00	17.45	1	18,800	0.01%
2022/08/25	1	17.20	0	0.00	17.40	1	18,931	0.01%
2022/08/23	2	17.10	0	0.00	17.25	2	19,765	0.01%
2022/08/22	29	17.30	0	0.00	17.25	29	20,008	0.14%
2022/08/19	0	0.00	6.3	17.30	17.30	-6.3	20,366	-0.03%
2022/08/18	1	17.20	0	0.00	17.25	1	20,415	0.00%
2022/08/17	0	17.30	0	0.00	17.35	0	20,648	0.00%
2022/08/16	0	0.00	2	17.15	17.25	-2	20,722	-0.01%
2022/08/15	0	0.00	4	17.16	17.15	-4	21,094	-0.02%
2022/08/12	1	17.05	0	0.00	17.20	1	21,506	0.00%
2022/08/11	30	17.13	5	17.10	17.20	25	21,697	0.12%
2022/08/10	5	16.96	20	16.90	16.90	-15	21,725	-0.07%
2022/08/09	6	17.71	4	17.68	17.70	2	21,741	0.01%
2022/08/08	22.1	17.23	1	17.30	17.35	21.1	21,021	0.10%
2022/08/05	1	16.80	12	16.92	17.10	-11	20,813	-0.05%
2022/08/04	1	16.70	0	0.00	16.80	1	20,708	0.00%
2022/08/03	2	16.65	0	0.00	16.80	2	20,751	0.01%
2022/08/02	2	16.68	0	0.00	16.85	2	20,909	0.01%
2022/08/01	1	16.80	20	16.75	16.80	-19	21,102	-0.09%
2022/07/29	0	0.00	25.1	16.82	16.90	-25.1	21,237	-0.12%
2022/07/28	0	0.00	5	16.65	16.65	-5	20,973	-0.02%
2022/07/26	5	16.30	0	0.00	16.35	5	20,907	0.02%
2022/07/25	0	0.00	8	16.35	16.40	-8	20,876	-0.04%
2022/07/22	10.5	16.20	0	0.00	16.20	10.5	21,084	0.05%
2022/07/21	0	0.00	0	16.00	16.00	0	20,975	0.00%
2022/07/20	20	16.15	0	0.00	15.90	20	20,902	0.10%
2022/07/19	0	0.00	2	15.90	16.00	-2	20,796	-0.01%
2022/07/15	11	15.30	0	0.00	15.25	11	20,201	0.05%
2022/07/14	12	15.64	0	0.00	15.65	12	20,191	0.06%
2022/07/13	5	15.95	1	15.85	15.85	4	20,358	0.02%
2022/07/12	8.1	15.66	10	15.75	15.65	-1.9	20,449	-0.01%
2022/07/11	11	16.19	0	0.00	16.15	11	20,367	0.05%
2022/07/07	0	0.00	0.1	16.40	16.30	-0.1	20,678	0.00%
2022/07/06	3	16.40	2	16.80	16.45	1	20,735	0.00%
2022/07/05	0	0.00	3	16.92	16.85	-3	20,955	-0.01%
2022/07/04	2	16.75	8	16.69	16.60	-6	21,173	-0.03%
2022/07/01	1	16.60	6	16.60	16.65	-5	21,873	-0.02%
2022/06/30	3	16.77	8	16.80	16.80	-5	22,043	-0.02%
2022/06/29	0	0.00	3	17.13	17.00	-3	22,104	-0.01%
2022/06/28	0	0.00	1	17.10	17.05	-1	22,503	0.00%
2022/06/27	0	0.00	2.2	17.24	17.10	-2.2	23,645	-0.01%
2022/06/24	0	0.00	1	17.10	17.15	-1	23,760	0.00%
2022/06/23	0	0.00	1	17.10	17.00	-1	23,773	0.00%
2022/06/21	0	0.00	10	16.95	16.95	-10	23,936	-0.04%
2022/06/20	0.1	16.45	18	16.78	16.40	-17.9	23,927	-0.07%
2022/06/17	16	16.79	2	16.80	16.75	14	23,783	0.06%
2022/06/15	0	17.10	0	0.00	17.15	0	23,947	0.00%
2022/06/14	1.1	17.05	2	17.10	17.05	-0.9	24,177	0.00%
2022/06/13	4.1	16.86	0	0.00	16.95	4.1	24,284	0.02%
2022/06/10	0.1	17.20	0	0.00	17.20	0.1	24,136	0.00%
2022/06/09	8	17.48	0	0.00	17.40	8	24,144	0.03%
2022/06/07	1	17.55	0	0.00	17.55	1	24,289	0.00%
2022/06/06	1	17.40	0	0.00	17.60	1	24,493	0.00%
2022/06/02	0.1	17.70	0	0.00	17.70	0.1	24,933	0.00%
2022/05/31	2	17.55	1	18.15	18.15	1	25,359	0.00%
2022/05/30	3	17.80	4	17.78	17.80	-1	24,680	0.00%
2022/05/27	5	17.70	1	17.65	17.70	4	24,579	0.02%
2022/05/25	0.1	17.30	0	0.00	17.40	0.1	24,834	0.00%
2022/05/24	0	17.50	0	0.00	17.40	0	25,042	0.00%
2022/05/23	0	17.20	0	0.00	17.50	0	24,994	0.00%
2022/05/20	0	0.00	1	17.40	17.50	-1	24,744	0.00%
2022/05/19	1.5	17.12	1	17.15	17.15	0.5	24,332	0.00%
2022/05/18	0	0.00	1	17.15	17.50	-1	24,102	0.00%
2022/05/17	8.5	17.17	0	0.00	17.05	8.5	23,940	0.04%
2022/05/16	11	16.62	0	0.00	16.85	11	23,664	0.05%
2022/05/13	1	16.90	2	16.95	16.95	-1	23,459	0.00%
2022/05/12	6	16.94	5	16.90	16.80	1	23,497	0.00%
2022/05/11	0	17.40	0	0.00	17.35	0	23,285	0.00%
2022/05/10	2.5	17.20	3	17.53	17.50	-0.5	23,229	0.00%
2022/05/09	16.3	17.23	1	17.25	17.20	15.3	23,175	0.07%
2022/05/06	12	17.69	2	17.65	17.75	10	23,160	0.04%
2022/05/05	3	18.15	0	0.00	18.05	3	23,325	0.01%
2022/05/04	1	18.30	5	18.20	18.30	-4	23,323	-0.02%
2022/04/28	6	17.98	0	0.00	18.15	6	23,926	0.03%
2022/04/27	9	18.14	0	0.00	18.15	9	23,891	0.04%
2022/04/26	0	0.00	7	18.43	18.55	-7	24,105	-0.03%
2022/04/25	3	18.05	0	0.00	18.25	3	24,352	0.01%
2022/04/21	2	18.28	0	0.00	18.25	2	24,321	0.01%
2022/04/20	2.5	18.30	0	0.00	18.25	2.5	24,627	0.01%
2022/04/19	11	18.35	0	0.00	18.35	11	24,943	0.04%
2022/04/18	5	18.04	1	18.20	18.10	4	25,184	0.02%
2022/04/15	2	18.55	1	18.55	18.50	1	25,193	0.00%
2022/04/14	10	18.69	12	18.72	18.50	-2	25,278	-0.01%
2022/04/13	0	0.00	1	19.00	19.05	-1	25,156	0.00%
2022/04/12	3	18.88	21	18.97	18.85	-18	25,076	-0.07%
2022/04/11	33	19.05	6	18.98	19.00	27	24,971	0.11%
2022/04/08	3	18.80	8	18.90	19.05	-5	24,700	-0.02%
2022/04/07	8	18.88	33.1	19.10	18.65	-25.1	24,490	-0.10%
2022/04/06	10	18.82	8	18.85	19.10	2	23,729	0.01%
2022/04/01	9	18.66	4	18.64	18.70	5	23,394	0.02%
2022/03/31	13	18.41	5	18.58	18.40	8	23,068	0.03%
2022/03/30	0	0.00	31	18.23	18.35	-31	22,484	-0.14%
2022/03/29	12	17.33	0	0.00	17.30	12	21,310	0.06%
2022/03/28	2	17.33	0	0.00	17.55	2	21,088	0.01%
2022/03/25	12	17.50	0	0.00	17.50	12	21,031	0.06%
2022/03/24	0	17.73	0	0.00	17.75	0	20,906	0.00%
2022/03/23	24	17.62	0	0.00	17.75	24	20,874	0.11%
2022/03/22	27.1	17.31	3	17.30	17.45	24.1	20,749	0.12%
2022/03/21	3	17.35	0	0.00	17.35	3	20,844	0.01%
2022/03/18	15	17.40	1	17.60	17.30	14	20,848	0.07%
2022/03/17	3	17.27	5	17.35	17.40	-2	20,512	-0.01%
2022/03/16	1	17.00	1	17.05	17.10	0	20,532	0.00%
2022/03/15	2	16.95	1	16.90	17.00	1	20,471	0.00%
2022/03/14	1	17.05	5	17.00	17.00	-4	20,535	-0.02%
2022/03/11	1.1	16.81	0	0.00	16.90	1.1	20,591	0.01%
2022/03/10	1	16.95	0	0.00	16.90	1	20,613	0.00%
2022/03/09	1	16.55	6	16.46	16.40	-5	20,604	-0.02%
2022/03/08	17	16.53	10	16.48	16.40	7	20,374	0.03%
2022/03/07	9	16.64	2	16.68	16.80	7	19,954	0.04%
2022/03/04	15	17.20	0	0.00	17.10	15	20,316	0.07%
2022/03/03	3	17.50	31	17.40	17.50	-28	20,250	-0.14%
2022/03/02	7	17.14	0	0.00	17.40	7	20,483	0.03%
2022/03/01	0	0.00	1	17.10	17.20	-1	20,422	0.00%
2022/02/25	7	17.02	61	17.17	17.10	-54	20,478	-0.26%
2022/02/24	12.4	17.16	10	17.10	17.20	2.4	20,247	0.01%
2022/02/23	6.1	17.40	1	17.50	17.45	5.1	19,962	0.03%
2022/02/22	4	17.34	0	0.00	17.40	4	20,043	0.02%
2022/02/21	0	0.00	25	17.41	17.55	-25	20,195	-0.12%
2022/02/17	5	17.41	0.8	17.45	17.40	4.2	20,579	0.02%
2022/02/16	0	0.00	3	17.45	17.40	-3	20,750	-0.01%
2022/02/15	0	0.00	2	17.35	17.25	-2	21,064	-0.01%
2022/02/10	0	0.00	2	17.35	17.45	-2	21,082	-0.01%
2022/02/09	7.2	17.42	3	17.42	17.50	4.2	20,990	0.02%
2022/02/08	0	0.00	6.2	17.15	17.35	-6.2	20,909	-0.03%
2022/02/07	11.2	16.77	1	16.80	17.05	10.2	20,573	0.05%
2022/01/26	2	16.43	0	0.00	16.45	2	20,166	0.01%
2022/01/25	9.1	16.23	0.1	16.35	16.40	9	20,142	0.04%
2022/01/24	0.1	16.15	11	16.10	16.55	-10.9	20,008	-0.05%
2022/01/21	3.1	16.50	1.1	16.50	16.50	2	19,975	0.01%
2022/01/20	1	16.70	1	16.90	16.75	0	19,706	0.00%
2022/01/19	10.1	16.96	1	17.00	16.95	9.1	19,565	0.05%
2022/01/18	1	17.15	5	17.05	17.10	-4	19,333	-0.02%
2022/01/17	0	0.00	0	16.70	16.70	0	18,968	0.00%
2022/01/14	13	16.71	0	0.00	16.70	13	18,934	0.07%
2022/01/13	6	16.63	10	16.65	16.70	-4	18,923	-0.02%
2022/01/12	15	16.34	0	0.00	16.45	15	18,548	0.08%
2022/01/11	2	16.25	0	0.00	16.55	2	18,182	0.01%
2022/01/10	4.1	16.38	20	16.30	16.35	-15.9	17,778	-0.09%
2022/01/07	5	16.65	9	16.64	16.55	-4	17,534	-0.02%
2022/01/06	1	16.20	13	16.34	16.50	-12	17,290	-0.07%
2022/01/05	0.1	16.25	3	16.30	16.30	-2.9	17,151	-0.02%
2022/01/03	2	16.10	2	16.25	16.10	0	17,144	0.00%
2021/12/30	2	16.15	1	16.30	16.15	1	17,134	0.01%
2021/12/29	0	0.00	8	16.14	16.25	-8	17,244	-0.05%
2021/12/28	0.2	15.95	2	16.05	16.05	-1.9	17,275	-0.01%
2021/12/27	2.1	15.93	0	0.00	15.95	2.1	17,280	0.01%
2021/12/24	0.1	16.00	0	0.00	15.95	0.1	17,601	0.00%
2021/12/22	0.2	15.87	0	0.00	15.85	0.2	17,825	0.00%
2021/12/21	1	15.75	2	15.93	15.90	-1	17,879	-0.01%
2021/12/20	11.1	15.79	0	15.85	15.75	11.1	17,886	0.06%
2021/12/17	2	15.85	2	15.75	15.90	0	17,835	0.00%
2021/12/16	6	15.78	0	15.80	15.75	6	17,799	0.03%
2021/12/15	0.2	15.73	2	15.90	15.85	-1.9	17,991	-0.01%
2021/12/14	9	15.66	0.9	15.65	15.65	8.1	18,302	0.04%
2021/12/13	7.1	15.89	2	16.05	15.85	5.1	18,314	0.03%
2021/12/10	1	15.75	8	15.96	15.95	-7	18,235	-0.04%
2021/12/09	1	15.65	8	15.66	15.70	-7	18,101	-0.04%
2021/12/08	2	15.50	10	15.55	15.55	-8	18,107	-0.04%
2021/12/07	0	0.00	7	15.40	15.50	-7	18,006	-0.04%
2021/12/06	0	0.00	4	15.20	15.35	-4	18,022	-0.02%
2021/12/03	3	15.20	0	0.00	15.20	3	18,179	0.02%
2021/12/02	1	15.10	0	0.00	15.15	1	18,012	0.01%
2021/11/30	4	15.03	1	15.10	15.30	3	18,025	0.02%
2021/11/29	0	0.00	35	15.01	15.00	-35	17,460	-0.20%
2021/11/26	0.1	15.25	7	15.18	15.15	-6.9	17,556	-0.04%
2021/11/24	0.2	15.45	1.8	15.43	15.50	-1.6	17,728	-0.01%
2021/11/23	0	0.00	2	15.30	15.30	-2	17,949	-0.01%
2021/11/22	0	0.00	27	15.16	15.20	-27	17,786	-0.15%
2021/11/19	0	0.00	4	15.10	15.10	-4	17,608	-0.02%
2021/11/18	4	15.13	25	15.15	15.20	-21	17,542	-0.12%
2021/11/17	0	0.00	3	14.95	15.00	-3	17,430	-0.02%
2021/11/16	0	0.00	1	14.70	14.75	-1	17,275	-0.01%
2021/11/15	2	14.55	0	0.00	14.70	2	17,500	0.01%
2021/11/12	0	0.00	26	14.51	14.55	-26	17,586	-0.15%
2021/11/11	1	14.30	9	14.24	14.35	-8	17,621	-0.05%
2021/11/09	0.1	14.15	0	0.00	14.15	0.1	17,849	0.00%
2021/11/08	0	0.00	10	14.15	14.20	-10	19,488	-0.05%
2021/11/05	5	14.10	0.5	14.10	14.15	4.5	20,771	0.02%
2021/11/04	0.1	14.15	1	14.15	14.15	-0.9	21,225	0.00%
2021/11/03	0.1	14.15	0	0.00	14.20	0.1	21,662	0.00%
2021/11/02	15	14.15	5	14.15	14.15	10	22,030	0.05%
2021/11/01	0.3	14.15	0	0.00	14.15	0.3	22,375	0.00%
2021/10/29	10	14.10	0	0.00	14.15	10	22,652	0.04%
2021/10/28	0	0.00	1	14.10	14.15	-1	22,738	0.00%
2021/10/27	0	0.00	2.5	14.14	14.20	-2.5	22,965	-0.01%
2021/10/26	10	14.15	12	14.15	14.15	-2	23,721	-0.01%
2021/10/25	0	0.00	4	14.05	14.10	-4	23,925	-0.02%
2021/10/22	0	0.00	11	14.05	14.05	-11	24,406	-0.05%
2021/10/21	0	0.00	51	14.03	14.00	-51	24,666	-0.21%
2021/10/19	2	13.90	0	0.00	14.00	2	24,549	0.01%
2021/10/18	5	13.90	0	0.00	13.90	5	24,547	0.02%
2021/10/15	0	0.00	2	13.85	13.85	-2	24,705	-0.01%
2021/10/14	2	13.85	2.2	13.85	13.80	-0.2	25,194	0.00%
2021/10/12	0	0.00	5	13.75	13.85	-5	26,213	-0.02%
2021/10/08	1	13.80	15	13.85	13.80	-14	26,397	-0.05%
2021/10/07	0	0.00	3	13.93	13.90	-3	26,798	-0.01%
2021/10/06	2	13.73	25	13.80	13.90	-23	27,522	-0.08%
2021/10/05	6	13.70	0	0.00	13.80	6	27,872	0.02%
2021/10/04	5	13.75	6	13.72	13.75	-1	28,243	0.00%
2021/10/01	17	13.70	1	13.75	13.70	16	28,494	0.06%
2021/09/30	1.4	13.86	1	13.85	13.90	0.4	28,465	0.00%
2021/09/29	2	13.80	0	0.00	13.90	2	28,591	0.01%
2021/09/28	5	13.85	0	0.00	13.85	5	28,514	0.02%
2021/09/27	0.1	13.95	7	14.00	14.00	-6.9	28,525	-0.02%
2021/09/24	0	0.00	4	13.95	13.95	-4	28,613	-0.01%
2021/09/23	0.1	13.95	10	13.90	13.85	-9.9	28,694	-0.03%
2021/09/22	7.3	13.86	2	13.85	13.85	5.3	28,663	0.02%
2021/09/17	18	13.99	2	14.08	13.95	16	28,334	0.06%
2021/09/16	2	14.05	0	0.00	14.10	2	28,048	0.01%
2021/09/15	2	13.95	0	0.00	14.05	2	27,964	0.01%
2021/09/14	5	14.00	0	0.00	14.05	5	28,046	0.02%
2021/09/13	5	14.05	0	0.00	14.10	5	27,890	0.02%
2021/09/10	0	0.00	2	14.05	14.05	-2	28,048	-0.01%
2021/09/08	1.2	14.00	1	14.00	14.05	0.2	28,496	0.00%
2021/09/07	1.5	14.00	0	0.00	14.00	1.5	28,448	0.01%
2021/09/06	0	0.00	3	14.05	14.05	-3	28,798	-0.01%
2021/09/02	13	13.88	102	14.00	14.00	-89	28,902	-0.31%	大賣/
2021/09/01	19.3	14.06	11	14.14	14.00	8.3	28,728	0.03%
2021/08/31	3	14.13	17.5	14.07	14.25	-14.5	28,492	-0.05%
2021/08/30	12	14.16	2	14.20	14.25	10	28,405	0.04%
2021/08/27	12	13.90	23	13.99	14.05	-11	28,191	-0.04%
2021/08/26	2	13.60	1	13.70	13.70	1	27,771	0.00%
2021/08/25	1	13.60	23	13.62	13.65	-22	27,745	-0.08%
2021/08/23	12	13.56	6	13.59	13.50	6	27,758	0.02%
2021/08/20	5	13.54	10	13.53	13.60	-5	27,850	-0.02%
2021/08/19	2	13.60	64	13.65	13.65	-62	28,567	-0.22%
2021/08/18	1	13.45	5	13.54	13.65	-4	28,331	-0.01%
2021/08/17	0.8	13.37	12	13.37	13.55	-11.2	28,179	-0.04%
2021/08/16	1	13.35	0	0.00	13.30	1	27,834	0.00%
2021/08/13	3	13.30	1	13.30	13.35	2	27,802	0.01%
2021/08/12	124.3	13.31	0	0.00	13.30	124.3	27,698	0.45%	大買/鉅額交易
2021/08/11	15	14.22	16	14.27	14.20	-1	26,185	0.00%
2021/08/10	8	14.20	21	14.25	14.20	-13	25,336	-0.05%
2021/08/09	7	14.20	31	14.23	14.20	-24	25,405	-0.09%
2021/08/06	2.3	14.21	3	14.28	14.20	-0.8	25,402	0.00%
2021/08/05	5	14.20	6	14.29	14.25	-1	25,879	0.00%
2021/08/04	0	0.00	69	14.16	14.20	-69	26,968	-0.26%
2021/08/02	10	14.07	0	0.00	14.20	10	27,897	0.04%
2021/07/30	12	14.03	0	0.00	14.05	12	28,077	0.04%
2021/07/29	0	0.00	2	14.15	14.20	-2	28,354	-0.01%
2021/07/28	3	14.07	11	14.09	14.10	-8	28,464	-0.03%
2021/07/27	13.1	14.33	0.5	14.30	14.15	12.6	28,764	0.04%
2021/07/26	11	14.30	3.1	14.35	14.30	7.9	28,917	0.03%
2021/07/23	1	14.25	0	0.00	14.25	1	29,021	0.00%
2021/07/22	0	0.00	3	14.25	14.30	-3	29,081	-0.01%
2021/07/21	9	14.20	1	14.15	14.20	8	29,214	0.03%
2021/07/20	14.1	14.13	0	0.00	14.20	14.1	29,501	0.05%
2021/07/19	7	14.39	0	0.00	14.45	7	29,049	0.02%
2021/07/16	112	14.30	2	14.35	14.35	110	29,167	0.38%	大買/鉅額交易
2021/07/15	16	14.23	9	14.22	14.25	7	28,795	0.02%
2021/07/14	5	14.15	0	0.00	14.15	5	28,720	0.02%
2021/07/13	7	14.18	15	14.22	14.10	-8	28,766	-0.03%
2021/07/12	29.1	14.08	0	0.00	14.00	29.1	28,224	0.10%
2021/07/09	30	13.95	115	13.95	13.95	-85	27,986	-0.30%	大賣/
2021/07/08	22	13.90	1	13.85	13.95	21	27,623	0.08%
2021/07/07	0	0.00	3	13.80	13.80	-3	27,511	-0.01%
2021/07/06	0	0.00	19	13.77	13.80	-19	27,494	-0.07%
2021/07/05	0	0.00	3	13.73	13.75	-3	27,400	-0.01%
2021/07/02	3	13.67	3.9	13.73	13.65	-0.9	27,374	0.00%
2021/07/01	1	13.70	0.1	13.75	13.70	0.9	27,361	0.00%
2021/06/30	4	13.80	67	13.77	13.75	-63	27,344	-0.23%
2021/06/29	1	13.70	2	13.75	13.75	-1	27,500	0.00%
2021/06/28	2	13.75	2	13.75	13.75	0	27,729	0.00%
2021/06/25	23	13.80	19	13.78	13.80	4	27,891	0.01%
2021/06/24	4	13.65	3	13.70	13.70	1	27,840	0.00%
2021/06/23	0	0.00	4	13.70	13.60	-4	27,924	-0.01%
2021/06/22	2	13.50	0	0.00	13.50	2	28,024	0.01%
2021/06/21	19	13.42	25	13.41	13.50	-6	28,231	-0.02%
2021/06/18	2	13.50	2	13.60	13.55	0	28,091	0.00%
2021/06/17	5	13.55	0	0.00	13.60	5	28,009	0.02%
2021/06/16	1	13.60	0.1	13.55	13.70	1	29,300	0.00%
2021/06/15	10	13.60	13	13.66	13.55	-3	29,313	-0.01%
2021/06/11	50	13.75	14	13.74	13.75	36	29,216	0.12%
2021/06/10	2	13.50	1	13.60	13.65	1	29,178	0.00%
2021/06/09	5	13.55	1	13.55	13.60	4	29,494	0.01%
2021/06/08	2	13.65	2	13.65	13.65	0	29,606	0.00%
2021/06/07	6	13.55	8	13.65	13.65	-2	29,961	-0.01%
2021/06/04	13	13.65	0	0.00	13.70	13	30,063	0.04%
2021/06/03	7	13.64	4	13.66	13.70	3	30,298	0.01%
2021/06/02	0	0.00	7	13.59	13.65	-7	30,346	-0.02%
2021/06/01	0	0.00	2	13.58	13.55	-2	30,381	-0.01%
2021/05/31	1	13.50	1	13.50	13.55	0	30,598	0.00%
2021/05/28	8	13.44	22	13.50	13.45	-14	30,808	-0.05%
2021/05/27	0	0.00	2	13.25	13.50	-2	30,605	-0.01%
2021/05/26	0	0.00	26	13.41	13.45	-26	30,188	-0.09%
2021/05/25	2	13.35	75.5	13.35	13.30	-73.5	30,352	-0.24%
2021/05/24	12	13.25	0	0.00	13.25	12	30,325	0.04%
2021/05/21	1	13.20	11	13.35	13.20	-10	30,476	-0.03%
2021/05/20	60	13.05	0	0.00	13.10	60	30,427	0.20%
2021/05/19	5	13.10	2	13.08	13.05	3	30,503	0.01%
2021/05/18	44	13.01	2.2	12.68	13.05	41.8	30,639	0.14%
2021/05/17	31.1	12.82	25	12.66	12.60	6.1	30,849	0.02%
2021/05/14	58	13.05	1	13.10	13.15	57	30,394	0.19%
2021/05/13	20	12.96	7	12.86	13.00	13	29,935	0.04%
2021/05/12	49.1	13.05	29	13.08	13.05	20.1	29,135	0.07%
2021/05/11	21	13.76	11.2	13.79	13.70	9.8	27,745	0.04%
2021/05/10	45	13.90	5	13.99	14.00	40	27,192	0.15%
2021/05/07	15	13.67	1	13.70	13.65	14	26,614	0.05%
2021/05/06	43	13.57	22	13.59	13.60	21	26,375	0.08%
2021/05/05	9	13.21	0.1	13.30	13.25	8.9	25,430	0.04%
2021/05/04	37.2	13.13	0	0.00	13.20	37.2	25,044	0.15%
2021/05/03	6	13.37	10	13.35	13.35	-4	24,410	-0.02%
2021/04/29	8.1	13.39	6	13.45	13.30	2.1	24,074	0.01%
2021/04/28	3	13.45	0	0.00	13.50	3	23,998	0.01%
2021/04/27	5	13.48	3	13.45	13.50	2	24,345	0.01%
2021/04/26	31.2	13.47	40	13.50	13.50	-8.8	24,159	-0.04%
2021/04/23	22.2	13.26	1.1	13.30	13.30	21.1	23,710	0.09%
2021/04/22	7	13.39	0	0.00	13.30	7	23,796	0.03%
2021/04/21	5	13.30	5	13.29	13.30	0	23,455	0.00%
2021/04/20	33	13.17	4	13.21	13.35	29	23,374	0.12%
2021/04/19	2	13.00	113	13.26	13.25	-111	23,273	-0.48%	大賣/鉅額交易
2021/04/16	8	12.96	2	12.98	13.00	6	22,927	0.03%
2021/04/15	23	12.86	1.2	12.93	12.95	21.8	23,202	0.09%
2021/04/14	1	12.75	15.5	12.70	12.80	-14.5	22,925	-0.06%
2021/04/13	5	12.70	0.2	12.70	12.75	4.8	23,111	0.02%
2021/04/12	6.1	12.78	10	12.75	12.80	-3.9	23,049	-0.02%
2021/04/09	11	12.55	56	12.55	12.55	-45	23,028	-0.20%
2021/04/08	1	12.60	160	12.60	12.60	-159	23,110	-0.69%	大賣/鉅額交易
2021/04/07	4	12.58	66	12.60	12.65	-62	23,674	-0.26%
2021/04/06	25.1	12.60	6.2	12.60	12.60	18.9	23,659	0.08%
2021/04/01	2	12.73	0	0.00	12.65	2	23,543	0.01%
2021/03/31	5	12.70	2	12.85	12.85	3	23,224	0.01%
2021/03/30	0	0.00	4.4	12.60	12.70	-4.4	22,972	-0.02%
2021/03/29	10	12.50	2	12.58	12.60	8	22,771	0.04%
2021/03/26	4	12.49	4	12.49	12.45	0	22,643	0.00%
2021/03/25	11.1	12.45	0	0.00	12.50	11.1	22,525	0.05%
2021/03/24	104	12.35	0.7	12.35	12.35	103.3	22,371	0.46%	大買/鉅額交易
2021/03/23	5	12.32	1	12.35	12.35	4	22,113	0.02%
2021/03/22	6	12.15	0	0.00	12.30	6	22,136	0.03%
2021/03/19	7.1	12.09	1	12.25	12.05	6.1	21,967	0.03%
2021/03/18	6	12.29	3	12.35	12.25	3	20,599	0.01%
2021/03/17	160	12.30	13	12.35	12.30	147	20,614	0.71%	大買/鉅額交易
2021/03/15	12	12.32	31.5	12.30	12.30	-19.5	20,506	-0.10%
2021/03/12	1	12.00	23	12.14	12.15	-22	20,884	-0.11%
2021/03/11	5	12.00	25	12.14	12.00	-20	20,963	-0.10%
2021/03/09	2	11.90	20	11.90	11.95	-18	20,687	-0.09%
2021/03/08	4	11.75	0	0.00	11.80	4	20,685	0.02%
2021/03/05	1	11.70	0	0.00	11.75	1	20,716	0.00%
2021/03/04	1.3	11.76	1	11.70	11.80	0.3	21,420	0.00%
2021/03/03	1	11.85	0	0.00	11.85	1	21,538	0.00%
2021/03/02	24	11.66	1.1	11.65	11.65	22.9	21,289	0.11%
2021/02/26	3	11.78	0	0.00	11.65	3	21,348	0.01%
2021/02/24	2	11.75	1	11.75	11.80	1	20,831	0.00%
2021/02/23	2	11.70	24	11.65	11.75	-22	20,776	-0.11%
2021/02/22	15	11.60	0	0.00	11.65	15	21,140	0.07%
2021/02/19	0.1	11.60	0	0.00	11.60	0.1	21,098	0.00%
2021/02/18	10	11.63	34.7	11.60	11.60	-24.7	21,118	-0.12%
2021/02/17	5.2	11.47	66	11.49	11.60	-60.8	21,064	-0.29%
2021/02/05	2	11.15	30	11.20	11.20	-28	20,483	-0.14%
2021/02/03	3.3	11.10	2	11.15	11.10	1.3	20,996	0.01%
2021/02/02	0	0.00	26	11.20	11.10	-26	21,398	-0.12%
2021/02/01	0	0.00	5	10.95	11.10	-5	21,457	-0.02%
2021/01/29	45	10.98	0	0.00	10.95	45	21,382	0.21%
2021/01/28	13	11.00	0	0.00	11.05	13	21,133	0.06%
2021/01/27	20	11.10	0	0.00	11.10	20	20,957	0.10%
2021/01/26	11	11.10	0	0.00	11.10	11	20,843	0.05%
2021/01/25	21	11.05	0	0.00	11.15	21	20,842	0.10%
2021/01/22	13	11.10	0	0.00	11.10	13	20,843	0.06%
2021/01/21	0	0.00	19.6	11.20	11.15	-19.6	20,762	-0.09%
2021/01/20	19	11.21	5.2	11.21	11.10	13.8	20,578	0.07%
2021/01/19	1	11.40	2	11.35	11.35	-1	20,080	0.00%
2021/01/18	0	0.00	106	11.35	11.35	-106	19,999	-0.53%	大賣/鉅額交易
2021/01/15	2	11.50	0	0.00	11.40	2	19,886	0.01%
2021/01/14	3	11.60	5	11.60	11.50	-2	19,878	-0.01%
2021/01/12	2	11.55	0	0.00	11.45	2	19,492	0.01%
2021/01/11	0	0.00	4	11.60	11.65	-4	19,396	-0.02%
2021/01/08	0	0.00	11.2	11.55	11.65	-11.2	19,235	-0.06%
2021/01/07	0	0.00	73	11.45	11.45	-73	18,714	-0.39%
2021/01/06	1	11.30	6	11.45	11.40	-5	18,662	-0.03%
2021/01/05	3	11.50	0	0.00	11.45	3	18,322	0.02%
2021/01/04	0	0.00	22	11.41	11.45	-22	18,419	-0.12%
2020/12/31	0	0.00	21	11.45	11.45	-21	18,243	-0.12%
2020/12/30	6.1	11.45	84	11.38	11.50	-77.9	18,132	-0.43%
2020/12/25	5	11.15	0	0.00	11.15	5	17,590	0.03%
2020/12/24	105	11.15	0.4	11.15	11.15	104.6	17,719	0.59%	大買/鉅額交易
2020/12/23	5	11.10	0	0.00	11.10	5	17,667	0.03%
2020/12/22	3	11.10	0	0.00	11.15	3	17,863	0.02%
2020/12/21	0	0.00	6	11.10	11.20	-6	18,096	-0.03%
2020/12/15	10	11.05	0	0.00	11.05	10	18,033	0.06%
2020/12/14	4	11.18	2	11.15	11.15	2	17,810	0.01%
2020/12/11	10	11.15	0	0.00	11.20	10	17,762	0.06%
2020/12/10	23	11.05	0	0.00	11.05	23	17,577	0.13%
2020/12/08	35	11.10	10	11.10	11.00	25	17,191	0.15%
2020/12/07	25	11.20	0	0.00	11.20	25	16,444	0.15%
2020/12/04	11	11.30	11	11.30	11.30	0	16,266	0.00%
2020/12/03	20	11.20	0	0.00	11.20	20	16,070	0.12%
2020/12/01	6	11.15	1	11.20	11.25	5	15,858	0.03%
2020/11/30	10	11.30	130	11.15	11.10	-120	15,879	-0.76%	大賣/鉅額交易
2020/11/27	100	11.30	0	0.00	11.35	100	15,162	0.66%
2020/11/26	0	0.00	16	11.30	11.30	-16	14,864	-0.11%
2020/11/25	1	11.25	0	0.00	11.30	1	15,083	0.01%
2020/11/24	7	11.19	0	0.00	11.20	7	14,853	0.05%
2020/11/23	0	0.00	10.4	11.25	11.30	-10.4	14,730	-0.07%
2020/11/20	5	11.22	0	0.00	11.25	5	14,677	0.03%
2020/11/19	0	0.00	77	11.30	11.30	-77	14,630	-0.53%
2020/11/18	6	11.16	0	0.00	11.20	6	14,077	0.04%
2020/11/17	10	11.18	0	0.00	11.15	10	13,986	0.07%
2020/11/12	4	11.19	0	0.00	11.20	4	13,888	0.03%
2020/11/11	14	11.33	11	11.35	11.35	3	13,541	0.02%
2020/11/10	16	11.13	18	11.20	11.20	-2	13,181	-0.02%
2020/11/09	12	11.05	10	11.05	11.05	2	12,813	0.02%
2020/11/05	0	0.00	14	10.95	11.00	-14	12,937	-0.11%
2020/11/02	0	0.00	1	10.80	10.90	-1	13,403	-0.01%
2020/10/30	1	10.70	0.4	10.80	10.70	0.6	13,445	0.00%
2020/10/29	6	10.79	0	0.00	10.75	6	13,386	0.04%
2020/10/28	0	0.00	10	10.85	10.80	-10	13,527	-0.07%
2020/10/23	2	10.80	0	0.00	10.80	2	14,400	0.01%
2020/10/22	0	0.00	6	10.85	10.80	-6	14,830	-0.04%
2020/10/21	11	10.80	0	0.00	10.80	11	15,157	0.07%
2020/10/19	0	0.00	30	10.85	10.90	-30	15,702	-0.19%
2020/10/16	0	0.00	5	10.80	10.75	-5	15,901	-0.03%
2020/10/15	0	0.00	0.5	10.80	10.75	-0.5	16,494	0.00%
2020/10/13	2	10.75	0	0.00	10.80	2	17,140	0.01%
2020/10/12	0	0.00	1	10.80	10.85	-1	17,365	-0.01%
2020/10/08	2	10.75	40	10.75	10.85	-38	17,365	-0.22%
2020/10/05	0	0.00	5	10.90	10.80	-5	17,833	-0.03%
2020/09/30	1	10.85	0	0.00	10.85	1	18,072	0.01%
2020/09/29	2	10.85	0	0.00	10.85	2	18,353	0.01%
2020/09/28	0	0.00	5	10.80	10.85	-5	18,747	-0.03%
2020/09/25	2	10.70	10	10.68	10.60	-8	19,196	-0.04%
2020/09/24	7	10.59	2	10.60	10.50	5	19,267	0.03%
2020/09/23	3	10.75	0	0.00	10.75	3	19,539	0.02%
2020/09/22	5	10.82	1	10.80	10.75	4	19,631	0.02%
2020/09/15	10	10.90	11	10.85	10.85	-1	20,668	0.00%
2020/09/14	26	10.95	0	0.00	10.90	26	21,232	0.12%
2020/09/11	1	10.90	5	10.85	10.90	-4	21,529	-0.02%
2020/09/10	0	0.00	10	10.90	10.90	-10	21,819	-0.05%
2020/09/09	3	10.85	2.4	10.83	10.90	0.6	21,981	0.00%
2020/09/08	10	10.90	0	0.00	10.95	10	22,184	0.05%
2020/09/07	1	10.80	0	0.00	10.85	1	22,626	0.00%
2020/09/04	2	10.85	0	0.00	10.80	2	24,121	0.01%
2020/09/03	0	10.90	20	10.85	10.90	-20	24,993	-0.08%
2020/09/02	1	10.85	0	0.00	10.90	1	25,349	0.00%
2020/09/01	2	10.83	1.1	10.85	10.85	0.9	25,713	0.00%
2020/08/31	0	10.90	0	0.00	10.80	0	25,998	0.00%
2020/08/28	0	0.00	24.5	10.85	10.85	-24.5	26,037	-0.09%
2020/08/27	3.7	10.87	0	0.00	10.85	3.7	26,543	0.01%
2020/08/26	3	10.85	0	0.00	10.90	3	26,793	0.01%
2020/08/25	3	10.90	0	0.00	10.85	3	27,043	0.01%
2020/08/21	9	10.90	0	0.00	10.90	9	28,130	0.03%
2020/08/20	11	10.80	0	0.00	10.75	11	28,221	0.04%
2020/08/19	2	10.93	0	0.00	10.90	2	28,147	0.01%
2020/08/18	0	0.00	10	10.95	11.00	-10	28,130	-0.04%
2020/08/17	1	10.95	0	0.00	11.00	1	28,316	0.00%
2020/08/13	10	10.95	0	0.00	11.00	10	28,396	0.04%
2020/08/10	7	10.97	5	10.95	10.95	2	28,346	0.01%
2020/08/07	0	0.00	0.1	10.90	10.85	-0.1	28,285	0.00%
2020/08/06	40	10.88	0	0.00	10.95	40	28,149	0.14%
2020/08/04	1	10.65	0	0.00	10.75	1	28,163	0.00%
2020/08/03	0	0.00	80	10.65	10.65	-80	28,128	-0.28%
2020/07/31	20	10.70	2.3	10.75	10.65	17.7	27,928	0.06%
2020/07/30	6	10.70	0	0.00	10.65	6	27,797	0.02%
2020/07/28	8	10.60	0	0.00	10.60	8	27,535	0.03%
2020/07/27	0	10.75	0	0.00	10.65	0	27,380	0.00%
2020/07/24	10	10.85	15	10.80	10.80	-5	26,991	-0.02%
2020/07/23	10	10.89	20.5	10.90	10.90	-10.5	26,697	-0.04%
2020/07/22	0.9	10.90	0	0.00	10.90	0.9	26,563	0.00%
2020/07/21	22.6	10.89	0	0.00	10.85	22.6	26,351	0.09%
2020/07/20	7	10.94	1	10.90	11.00	6	25,928	0.02%
2020/07/17	0	10.95	0	0.00	10.95	0	25,808	0.00%
2020/07/16	30	10.97	5	11.00	10.90	25	25,665	0.10%
2020/07/15	21	10.90	0	0.00	10.95	21	25,512	0.08%
2020/07/14	1	10.90	10	11.00	10.90	-9	25,419	-0.04%
2020/07/13	4.1	11.00	10	11.03	10.95	-5.9	25,406	-0.02%
2020/07/10	20	10.95	0	0.00	10.95	20	25,351	0.08%
2020/07/09	14	11.05	0	0.00	11.00	14	25,248	0.06%
2020/07/08	25.7	11.00	0	0.00	11.05	25.7	25,004	0.10%
2020/07/07	25	11.05	0	0.00	11.10	25	24,785	0.10%
2020/07/06	2	11.00	35	11.10	11.15	-33	24,398	-0.14%
2020/07/03	23	10.91	1	10.90	10.90	22	24,077	0.09%
2020/07/02	45	10.75	50	10.85	10.90	-5	24,048	-0.02%
2020/07/01	11.1	10.90	14	10.95	10.90	-2.9	23,759	-0.01%
2020/06/30	17	10.97	0	0.00	10.85	17	23,756	0.07%
2020/06/29	25	10.90	0	0.00	10.90	25	23,714	0.11%
2020/06/24	3	11.05	28.1	11.05	11.10	-25.1	23,594	-0.11%
2020/06/23	30	11.00	2	11.05	11.05	28	23,556	0.12%
2020/06/19	5	11.03	0	0.00	11.00	5	23,659	0.02%
2020/06/18	22	11.10	0.2	11.15	11.10	21.8	23,343	0.09%
2020/06/17	1	11.15	0	0.00	11.25	1	23,359	0.00%
2020/06/16	2	11.30	3.5	11.25	11.25	-1.5	23,853	-0.01%
2020/06/15	52	11.14	1	11.10	11.05	51	24,606	0.21%
2020/06/12	33	11.20	0	0.00	11.20	33	24,833	0.13%
2020/06/11	56	11.57	10	11.50	11.45	46	24,917	0.18%
2020/06/10	3	12.33	95	12.35	12.35	-92	23,727	-0.39%
2020/06/09	72	12.30	1	12.25	12.25	71	23,423	0.30%
2020/06/08	0	0.00	3	12.35	12.30	-3	23,384	-0.01%
2020/06/05	1	12.25	0	0.00	12.20	1	23,100	0.00%
2020/06/04	29	12.21	16	12.20	12.20	13	23,129	0.06%
2020/06/03	8	12.25	1	12.20	12.20	7	23,358	0.03%
2020/06/02	3	12.05	21.4	12.15	12.10	-18.4	23,335	-0.08%
2020/06/01	0	0.00	18	11.97	11.95	-18	23,476	-0.08%
2020/05/28	31	11.85	3	11.90	11.75	28	22,685	0.12%
2020/05/27	10	11.80	25	11.85	11.80	-15	22,792	-0.07%
2020/05/26	6	11.75	2	11.80	11.75	4	22,934	0.02%
2020/05/22	20	11.57	0	0.00	11.55	20	22,996	0.09%
2020/05/19	3.8	11.66	0	0.00	11.70	3.8	23,348	0.02%
2020/05/18	2	11.50	0	0.00	11.50	2	23,396	0.01%
2020/05/15	1	11.75	0	0.00	11.65	1	23,265	0.00%
2020/05/14	8	11.76	0.2	11.75	11.70	7.9	23,146	0.03%
2020/05/13	11.8	11.85	0	0.00	11.80	11.8	23,010	0.05%
2020/05/12	20	11.80	0	0.00	11.80	20	23,016	0.09%
2020/05/11	0	0.00	40	11.70	11.80	-40	22,932	-0.17%
2020/05/08	21	11.55	0	0.00	11.55	21	22,911	0.09%
2020/05/07	2	11.55	0	0.00	11.55	2	22,995	0.01%
2020/05/06	35	11.53	0	11.55	11.50	35	23,037	0.15%
2020/05/05	1	11.70	0	0.00	11.70	1	23,166	0.00%
2020/05/04	12	11.68	1	11.75	11.70	11	23,248	0.05%
2020/04/30	0	0.00	0.1	12.10	12.20	-0.1	23,284	0.00%
2020/04/29	1	11.75	0	0.00	11.75	1	23,423	0.00%
2020/04/27	10	11.45	0	0.00	11.50	10	24,393	0.04%
2020/04/24	1	11.30	0	0.00	11.25	1	24,472	0.00%
2020/04/23	13	11.25	0	0.00	11.30	13	24,594	0.05%
2020/04/22	13	11.28	0	0.00	11.35	13	24,551	0.05%
2020/04/21	72	11.63	0	0.00	11.40	72	24,596	0.29%
2020/04/20	2	11.78	0	0.00	11.90	2	24,479	0.01%
2020/04/16	1	11.80	0	0.00	11.80	1	24,653	0.00%
2020/04/15	80	11.79	0	0.00	11.90	80	24,575	0.33%
2020/04/14	1	11.60	0	0.00	11.55	1	24,533	0.00%
2020/04/13	3	11.37	2	11.30	11.30	1	24,524	0.00%
2020/04/10	3	11.55	0	0.00	11.60	3	24,591	0.01%
2020/04/09	4	11.35	0	0.00	11.30	4	24,663	0.02%
2020/04/08	1	11.25	5	11.25	11.25	-4	24,577	-0.02%
2020/04/07	1	11.20	0	0.00	11.10	1	24,406	0.00%
2020/04/06	7	11.04	0	0.00	11.05	7	24,254	0.03%
2020/04/01	2	11.05	0	0.00	11.00	2	23,907	0.01%
2020/03/31	2.6	10.99	1	11.00	11.05	1.6	23,710	0.01%
2020/03/30	1	10.70	5	11.00	10.90	-4	23,397	-0.02%
2020/03/27	51	11.05	0	0.00	11.05	51	23,260	0.22%
2020/03/26	1	10.85	30	10.89	10.95	-29	23,182	-0.13%
2020/03/25	15	10.83	17	10.94	10.85	-2	23,523	-0.01%
2020/03/24	45	10.55	1	10.45	10.35	44	23,229	0.19%
2020/03/23	5	10.20	13	10.20	10.10	-8	23,159	-0.03%
2020/03/20	3.8	10.32	1	9.96	10.60	2.8	22,980	0.01%
2020/03/19	2.5	9.66	3	9.64	9.68	-0.5	22,303	0.00%
2020/03/18	47	10.17	0	0.00	10.10	47	21,844	0.22%
2020/03/17	21	10.33	8	10.33	10.30	13	21,499	0.06%
2020/03/16	10	10.70	7	10.95	10.70	3	20,973	0.01%
2020/03/13	2	10.85	0	0.00	11.30	2	20,624	0.01%
2020/03/12	5	11.90	2	11.70	11.75	3	19,865	0.02%
2020/03/11	2	12.50	20	12.50	12.35	-18	19,337	-0.09%
2020/03/10	15	12.38	0	0.00	12.50	15	19,260	0.08%
2020/03/09	11	12.60	0	0.00	12.55	11	19,008	0.06%
2020/03/05	49	12.94	0	12.90	12.90	49	18,110	0.27%
2020/03/03	0	0.00	2.8	13.07	13.05	-2.8	17,615	-0.02%
2020/03/02	5	12.90	3	13.00	13.00	2	17,480	0.01%
2020/02/27	2	13.00	0	0.00	13.00	2	17,635	0.01%
2020/02/24	35	13.01	0	0.00	13.00	35	16,968	0.21%
2020/02/21	0	0.00	1	13.20	13.10	-1	16,656	-0.01%
2020/02/20	1	13.15	0	0.00	13.15	1	16,429	0.01%
2020/02/19	0.6	13.20	5	13.17	13.30	-4.4	16,209	-0.03%
2020/02/18	0.2	13.05	0	0.00	13.10	0.2	16,155	0.00%
2020/02/17	0	0.00	11	13.05	13.10	-11	16,198	-0.07%
2020/02/12	1	13.05	0	0.00	13.05	1	16,310	0.01%
2020/02/11	10	13.10	0	0.00	13.10	10	16,129	0.06%
2020/02/06	0.1	13.10	0	0.00	13.15	0.1	16,107	0.00%
2020/02/05	0	0.00	2	13.05	13.05	-2	15,816	-0.01%
2020/02/03	1	12.95	41	12.66	13.00	-40	15,507	-0.26%
2020/01/31	3	12.95	0	0.00	12.90	3	15,112	0.02%
2020/01/30	5	12.94	29	12.98	12.80	-24	14,713	-0.16%
2020/01/20	3	13.47	0	0.00	13.50	3	14,010	0.02%
2020/01/17	4	13.30	4	13.30	13.35	0	13,930	0.00%
2020/01/16	0	0.00	4.4	13.15	13.20	-4.4	13,786	-0.03%
2020/01/15	0	0.00	10	13.15	13.20	-10	13,730	-0.07%
2020/01/13	2	13.05	0.6	13.05	13.05	1.4	13,513	0.01%
2020/01/10	0	0.00	10	13.10	13.15	-10	13,197	-0.08%
2020/01/09	1	13.05	3	13.10	13.10	-2	13,201	-0.02%
2020/01/07	0.2	12.95	20	13.00	13.00	-19.8	12,953	-0.15%
2020/01/06	2	13.00	0	0.00	13.00	2	12,833	0.02%
2020/01/03	3	13.00	0	0.00	13.05	3	12,705	0.02%
2020/01/02	2	13.05	1	13.10	13.05	1	12,678	0.01%
2019/12/31	1	13.05	0	0.00	13.00	1	12,617	0.01%
2019/12/25	0	0.00	0.4	13.05	13.10	-0.4	12,817	0.00%
2019/12/24	4	13.15	0	0.00	13.15	4	12,953	0.03%
2019/12/23	3	13.30	0	0.00	13.25	3	13,059	0.02%
2019/12/19	0	0.00	10	13.20	13.15	-10	13,203	-0.08%
2019/12/18	1	13.05	0	0.00	13.15	1	13,333	0.01%
2019/12/17	0	0.00	0	13.00	13.10	0	13,498	0.00%
2019/12/16	0	0.00	2.2	13.09	13.05	-2.2	13,379	-0.02%
2019/12/13	2	13.05	24	13.07	13.05	-22	13,405	-0.16%
2019/12/12	2	13.00	0.2	12.90	12.95	1.8	13,011	0.01%
2019/12/06	0	0.00	9	12.95	12.95	-9	12,935	-0.07%
2019/12/05	0.2	12.90	0	0.00	12.95	0.2	13,019	0.00%
2019/11/29	1	12.85	0	0.00	12.85	1	12,967	0.01%
2019/11/28	3	13.00	0	0.00	13.05	3	12,941	0.02%
2019/11/20	2	12.85	0	0.00	12.90	2	13,430	0.01%
2019/11/19	0	0.00	1	12.85	12.90	-1	13,416	-0.01%
2019/11/18	0	0.00	1	12.90	12.90	-1	13,623	-0.01%
2019/11/15	0	0.00	9	12.87	12.90	-9	13,721	-0.07%
2019/11/14	0	0.00	2	12.80	12.80	-2	13,679	-0.01%
2019/11/08	0	0.00	0.4	12.60	12.70	-0.4	14,261	0.00%
2019/11/07	2	12.65	0	0.00	12.60	2	14,631	0.01%
2019/11/06	2	12.75	5.7	12.70	12.70	-3.7	14,742	-0.03%
2019/11/04	0	0.00	46	12.55	12.60	-46	14,944	-0.31%
2019/10/30	6	12.47	0	0.00	12.60	6	15,754	0.04%
2019/10/29	0	0.00	0	12.50	12.55	0	15,907	0.00%
2019/10/24	0	0.00	2	12.48	12.50	-2	16,180	-0.01%
2019/10/23	1.4	12.47	0	0.00	12.40	1.4	16,255	0.01%
2019/10/22	1	12.50	2	12.50	12.55	-1	16,419	-0.01%
2019/10/21	0	0.00	1	12.40	12.45	-1	16,514	-0.01%
2019/10/18	0	0.00	1	12.30	12.35	-1	16,557	-0.01%
2019/10/08	0	0.00	0.9	12.20	12.25	-0.9	17,050	-0.01%
2019/10/07	5	12.15	0	0.00	12.20	5	17,558	0.03%
2019/10/02	1	12.10	0	0.00	12.15	1	18,614	0.01%
2019/10/01	1	12.10	0	0.00	12.20	1	18,740	0.01%
2019/09/27	1	12.10	0	0.00	12.10	1	18,755	0.01%
2019/09/25	1	12.05	0	0.00	12.20	1	18,702	0.01%
2019/09/23	3	12.27	0	0.00	12.25	3	18,244	0.02%
2019/09/20	1	12.40	0	0.00	12.45	1	18,128	0.01%
2019/09/19	6	12.54	0	0.00	12.55	6	17,766	0.03%
2019/09/18	2	12.45	16	12.55	12.60	-14	17,806	-0.08%
2019/09/16	0.3	12.45	0	0.00	12.45	0.3	18,040	0.00%
2019/09/12	0	0.00	2	12.55	12.45	-2	18,150	-0.01%
2019/09/11	1	12.50	0	0.00	12.50	1	18,546	0.01%
2019/09/10	0	0.00	1	12.55	12.55	-1	18,621	-0.01%
2019/09/09	1.1	12.45	5	12.50	12.50	-3.9	18,552	-0.02%
2019/09/06	0	0.00	17	12.31	12.35	-17	18,502	-0.09%
2019/09/05	0.3	12.15	0	0.00	12.20	0.3	18,447	0.00%
2019/09/04	0	0.00	59	12.01	12.10	-59	18,495	-0.32%
2019/08/30	2	11.75	0	0.00	11.85	2	18,682	0.01%
2019/08/29	9	11.81	10	11.75	11.75	-1	18,232	-0.01%
2019/08/28	1	11.90	0	0.00	11.90	1	18,205	0.01%
2019/08/27	0	0.00	50	11.95	11.95	-50	18,379	-0.27%
2019/08/26	7	12.01	0	0.00	12.00	7	18,250	0.04%
2019/08/23	0.2	12.25	0	0.00	12.30	0.2	18,405	0.00%
2019/08/22	1	12.35	0	0.00	12.40	1	18,466	0.01%
2019/08/20	0	0.00	0	12.30	12.35	0	18,899	0.00%
2019/08/19	0	0.00	1	12.40	12.35	-1	19,130	-0.01%
2019/08/15	1	12.20	0	0.00	12.15	1	18,908	0.01%
2019/08/14	0	0.00	1	12.35	12.30	-1	18,896	-0.01%
2019/08/12	13	12.11	6.1	12.25	12.45	6.9	18,809	0.04%
2019/08/08	11	11.97	1.4	11.99	11.95	9.6	18,573	0.05%
2019/08/07	5	11.95	0	0.00	11.95	5	18,510	0.03%
2019/08/06	3	11.95	0	0.00	12.00	3	18,368	0.02%
2019/08/05	2	12.00	6	12.00	12.05	-4	18,254	-0.02%
2019/08/02	1	12.05	6	12.10	12.05	-5	17,997	-0.03%
2019/08/01	12	12.34	0	0.00	12.25	12	17,860	0.07%
2019/07/29	0	0.00	1	12.45	12.45	-1	17,753	-0.01%
2019/07/26	5	12.50	0	0.00	12.45	5	17,784	0.03%
2019/07/25	0	0.00	1	12.60	12.60	-1	17,784	-0.01%
2019/07/23	0.1	12.50	5.1	12.45	12.50	-5	17,848	-0.03%
2019/07/22	1	12.60	0	0.00	12.60	1	17,762	0.01%
2019/07/19	0	0.00	1	12.70	12.65	-1	17,664	-0.01%
2019/07/18	0	0.00	1	12.60	12.65	-1	17,553	-0.01%
2019/07/17	1	12.65	6	12.51	12.65	-5	17,564	-0.03%
2019/07/16	0	0.00	1	12.50	12.60	-1	17,366	-0.01%
2019/07/15	0	0.00	1	12.50	12.55	-1	17,203	-0.01%
2019/07/12	6.3	12.52	0	0.00	12.50	6.3	17,339	0.04%
2019/07/11	6	12.56	13	12.52	12.65	-7	17,221	-0.04%
2019/07/10	0	0.00	51	12.95	13.00	-51	16,641	-0.31%
2019/07/08	0	0.00	1	13.00	13.05	-1	16,079	-0.01%
2019/07/04	0	0.00	2	13.00	13.00	-2	16,217	-0.01%
2019/07/02	1	12.95	0	0.00	13.00	1	16,230	0.01%
2019/06/26	0	0.00	0.6	12.85	12.90	-0.6	16,340	0.00%
2019/06/25	0.2	12.90	1	12.95	13.00	-0.8	16,479	0.00%
2019/06/24	0	0.00	10.1	12.85	13.00	-10.1	16,589	-0.06%
2019/06/21	0	0.00	1	13.00	12.80	-1	16,688	-0.01%
2019/06/20	0	0.00	5	12.95	12.95	-5	16,610	-0.03%
2019/06/19	0	0.00	2	12.73	12.80	-2	16,624	-0.01%
2019/06/18	20	12.50	2	12.48	12.55	18	16,557	0.11%
2019/06/14	0	0.00	50	12.40	12.40	-50	16,868	-0.30%
2019/06/12	0	0.00	6	12.20	12.30	-6	17,584	-0.03%
2019/06/11	1	12.40	202	12.35	12.40	-201	17,457	-1.15%	大賣/鉅額交易
2019/06/06	0	0.00	38	12.30	12.50	-38	17,377	-0.22%
2019/06/05	20	12.30	30	12.32	12.30	-10	17,393	-0.06%
2019/06/04	8	12.25	8	12.21	12.35	0	17,400	0.00%
2019/06/03	4	12.18	0	0.00	12.30	4	17,305	0.02%
2019/05/29	0	0.00	20	12.00	12.00	-20	16,994	-0.12%
2019/05/28	1	12.15	23	12.19	12.10	-22	17,005	-0.13%
2019/05/27	15	12.25	0	0.00	12.25	15	16,575	0.09%
2019/05/24	20	12.15	10	12.20	12.20	10	16,601	0.06%
2019/05/23	2	11.98	0	0.00	12.00	2	16,404	0.01%
2019/05/17	0	0.00	1	11.85	11.80	-1	16,193	-0.01%
2019/05/14	5	11.65	21	11.60	11.60	-16	16,469	-0.10%
2019/05/13	3	11.75	0	0.00	11.75	3	16,476	0.02%
2019/05/10	1	11.90	11	11.85	11.85	-10	16,539	-0.06%
2019/05/09	6	11.71	3	11.80	11.75	3	16,733	0.02%
2019/05/06	0	0.00	12	11.98	11.85	-12	16,598	-0.07%
2019/05/03	1	12.00	9	12.03	12.05	-8	16,556	-0.05%
2019/05/02	10	11.95	3	12.00	12.00	7	16,393	0.04%
2019/04/30	0	0.00	0.2	11.90	11.90	-0.2	16,363	0.00%
2019/04/29	0	0.00	4	11.88	11.95	-4	16,276	-0.02%
2019/04/26	0	0.00	3	11.75	11.75	-3	15,972	-0.02%
2019/04/25	0.8	11.65	0	0.00	11.70	0.8	15,871	0.00%
2019/04/24	9	11.70	0	0.00	11.70	9	15,901	0.06%
2019/04/23	0	0.00	30	11.60	11.70	-30	15,912	-0.19%
2019/04/22	0	0.00	41	11.56	11.55	-41	15,799	-0.26%
2019/04/19	1	11.55	0	0.00	11.60	1	15,896	0.01%
2019/04/18	1	11.60	16.4	11.57	11.60	-15.4	15,921	-0.10%
2019/04/17	0	0.00	3	11.75	11.65	-3	15,910	-0.02%
2019/04/16	12	11.75	0	0.00	11.75	12	15,893	0.08%
2019/04/12	3	11.65	4	11.65	11.65	-1	15,884	-0.01%
2019/04/11	30	11.55	3.9	11.63	11.65	26.1	15,702	0.17%
2019/04/10	36	11.50	10	11.55	11.55	26	15,376	0.17%
2019/04/09	1	11.55	0	0.00	11.55	1	15,248	0.01%
2019/04/08	5	11.45	3	11.45	11.50	2	15,241	0.01%
2019/04/03	100	11.40	0	0.00	11.45	100	14,963	0.67%
2019/04/02	9	11.40	0	0.00	11.45	9	14,870	0.06%
2019/04/01	10	11.40	0	0.00	11.35	10	14,644	0.07%
2019/03/29	1	11.30	5	11.35	11.40	-4	14,299	-0.03%
2019/03/28	10	11.30	3	11.30	11.30	7	14,159	0.05%
2019/03/27	10	11.30	0	0.00	11.25	10	14,018	0.07%
2019/03/26	0	0.00	1	11.25	11.30	-1	13,886	-0.01%
2019/03/25	10	11.20	0	0.00	11.20	10	13,959	0.07%
2019/03/22	1	11.15	1	11.10	11.20	0	13,688	0.00%
2019/03/21	22	11.18	2	11.15	11.20	20	13,566	0.15%
2019/03/19	20	11.00	21	11.00	10.95	-1	13,110	-0.01%
2019/03/18	1	10.90	0	0.00	10.95	1	12,978	0.01%
2019/03/15	5	10.80	0	0.00	10.75	5	12,875	0.04%
2019/03/14	12.6	10.90	0	0.00	10.85	12.6	12,225	0.10%
2019/03/12	20	10.98	3	10.95	10.95	17	12,175	0.14%
2019/03/11	3	10.90	0	0.00	10.90	3	12,076	0.02%
2019/03/07	12	10.85	0	0.00	10.80	12	12,090	0.10%
2019/03/06	0.1	10.85	0	0.00	10.85	0.1	12,050	0.00%
2019/03/04	6	10.83	0	0.00	10.85	6	12,108	0.05%
2019/02/26	1	10.75	2.1	10.75	10.75	-1.1	11,871	-0.01%
2019/02/25	0	0.00	3	10.70	10.75	-3	11,769	-0.03%
2019/02/22	2	10.70	0	0.00	10.70	2	11,666	0.02%
2019/02/20	0	0.00	10	10.65	10.70	-10	11,497	-0.09%
2019/02/18	0	0.00	1	10.70	10.70	-1	11,541	-0.01%
2019/02/15	6	10.55	0	0.00	10.55	6	11,476	0.05%
2019/02/13	1.2	10.41	0	0.00	10.45	1.2	11,327	0.01%
2019/02/11	3	10.35	0	0.00	10.40	3	11,037	0.03%
2019/01/30	0	0.00	5	10.35	10.35	-5	10,953	-0.05%
2019/01/24	2	10.30	0	0.00	10.25	2	10,658	0.02%
2019/01/23	5	10.35	0	0.00	10.40	5	10,809	0.05%
2019/01/18	1	10.40	0	0.00	10.45	1	10,847	0.01%
2019/01/16	1	10.25	0	0.00	10.35	1	11,369	0.01%
2019/01/11	1	10.30	0	0.00	10.40	1	11,585	0.01%
2019/01/08	0	0.00	3.1	10.30	10.25	-3.1	11,849	-0.03%
2019/01/04	10	10.15	0	0.00	10.05	10	12,234	0.08%
2019/01/03	0.2	10.20	0	0.00	10.20	0.2	12,711	0.00%
2018/12/26	0	0.00	10	10.10	10.10	-10	13,074	-0.08%
2018/12/25	0	0.00	10	10.10	10.15	-10	13,156	-0.08%
2018/12/24	0.6	10.20	0	0.00	10.20	0.6	13,334	0.00%
2018/12/17	10	10.25	0	0.00	10.25	10	13,899	0.07%
2018/12/14	21	10.25	0.4	10.25	10.25	20.6	13,884	0.15%
2018/12/12	0	10.30	0	0.00	10.30	0	13,921	0.00%
2018/12/11	15	10.24	0	0.00	10.15	15	13,894	0.11%
2018/12/10	25	10.31	0	0.00	10.30	25	14,180	0.18%
2018/12/03	0.8	10.70	0.2	10.70	10.75	0.6	14,449	0.00%
2018/11/26	0	0.00	3	10.80	10.70	-3	14,635	-0.02%
2018/11/20	0	0.00	2.1	10.70	10.70	-2.1	14,817	-0.01%
2018/11/19	1	10.70	2	10.75	10.80	-1	15,032	-0.01%
2018/11/16	11	10.65	13	10.70	10.70	-2	15,179	-0.01%
2018/11/14	0	0.00	12	10.60	10.70	-12	15,410	-0.08%
2018/11/07	0	0.00	5	10.50	10.60	-5	18,081	-0.03%
2018/10/31	105	10.30	5	10.50	10.50	100	20,635	0.48%	大買/
2018/10/29	3	10.00	0	0.00	10.10	3	20,844	0.01%
2018/10/26	1	10.00	0	0.00	10.10	1	20,889	0.00%
2018/10/25	19	10.00	1	10.05	9.99	18	20,960	0.09%
2018/10/24	0	0.00	2	10.00	10.15	-2	20,792	-0.01%
2018/10/19	0	10.30	0	0.00	10.30	0	20,710	0.00%
2018/10/18	0	0.00	3	10.25	10.30	-3	20,641	-0.01%
2018/10/15	5	10.20	0	0.00	10.20	5	20,262	0.02%
2018/10/11	14	10.41	2	10.40	10.25	12	19,780	0.06%
2018/10/05	6	11.00	180	10.90	10.90	-174	19,275	-0.90%	大賣/鉅額交易
2018/10/04	181	10.95	28	10.90	11.00	153	19,179	0.80%	大買/鉅額交易
2018/10/01	0.3	11.15	0	0.00	11.15	0.3	19,122	0.00%
2018/09/25	2	11.25	0	0.00	11.30	2	18,661	0.01%
2018/09/21	0	0.00	3.6	11.30	11.30	-3.6	18,658	-0.02%
2018/09/20	15	11.20	1	11.25	11.25	14	18,647	0.08%
2018/09/14	1	11.20	0	0.00	11.20	1	18,690	0.01%
2018/09/13	28	11.15	1	11.10	11.15	27	18,501	0.15%
2018/09/12	2	11.10	5.5	11.09	11.05	-3.5	18,450	-0.02%
2018/09/07	0	0.00	30	10.90	10.90	-30	18,959	-0.16%
2018/09/06	3	10.80	0	0.00	11.05	3	19,031	0.02%
2018/08/31	0	0.00	1	11.15	11.25	-1	19,246	-0.01%
2018/08/30	0	0.00	3	11.10	11.10	-3	19,199	-0.02%
2018/08/29	0	0.00	2.1	11.12	11.15	-2.1	19,245	-0.01%
2018/08/20	2	11.00	24.7	11.00	11.05	-22.7	18,161	-0.12%
2018/08/17	0	0.00	25.8	10.80	10.85	-25.8	17,957	-0.14%
2018/08/16	10	10.60	0	0.00	10.65	10	17,839	0.06%
2018/08/15	7	10.75	0	0.00	10.70	7	17,633	0.04%
2018/08/14	30	11.35	0	0.00	11.45	30	16,894	0.18%
2018/08/13	9	11.38	30	11.42	11.35	-21	15,770	-0.13%
2018/08/09	0	0.00	5	11.50	11.50	-5	15,550	-0.03%
2018/08/08	0.7	11.45	24	11.45	11.50	-23.3	15,160	-0.15%
2018/08/07	0.2	11.35	0	0.00	11.40	0.2	15,064	0.00%
2018/08/06	26	11.42	0	0.00	11.35	26	14,842	0.18%
2018/08/03	0	0.00	61	11.50	11.55	-61	14,468	-0.42%
2018/08/01	10.7	11.60	1	11.60	11.60	9.7	14,494	0.07%
2018/07/31	6	11.43	0	0.00	11.50	6	14,267	0.04%
2018/07/30	0	0.00	100	11.40	11.40	-100	14,102	-0.71%
2018/07/27	0	0.00	3	11.45	11.40	-3	14,107	-0.02%
2018/07/26	1	11.40	21	11.35	11.45	-20	14,151	-0.14%
2018/07/24	100	11.20	0	0.00	11.20	100	14,162	0.71%
2018/07/23	4	11.20	0	0.00	11.20	4	14,135	0.03%
2018/07/20	0	0.00	0	11.05	11.15	0	14,256	0.00%
2018/07/16	3	11.10	0	0.00	11.10	3	14,456	0.02%
2018/07/11	2	10.95	6	11.00	11.05	-4	14,661	-0.03%
2018/07/05	3	10.93	2	10.90	10.85	1	14,628	0.01%
2018/07/04	3	10.80	0	0.00	10.95	3	14,828	0.02%
2018/06/29	0	0.00	1	10.80	11.00	-1	15,100	-0.01%
2018/06/28	3	10.80	0	0.00	10.80	3	14,921	0.02%
2018/06/27	2	11.00	0	0.00	11.00	2	14,801	0.01%
2018/06/25	0	0.00	0.5	11.10	11.15	-0.5	14,880	0.00%
2018/06/21	5	11.10	9.3	11.10	11.15	-4.3	14,835	-0.03%
2018/06/20	0	0.00	2	11.15	11.15	-2	14,993	-0.01%
2018/06/19	0	0.00	21	11.15	11.10	-21	15,091	-0.14%
2018/06/15	3	11.10	5	11.12	11.20	-2	14,973	-0.01%
2018/06/13	9	11.25	0	0.00	11.35	9	14,516	0.06%
2018/06/12	0.1	11.30	2	11.35	11.35	-1.9	15,072	-0.01%
2018/06/11	0	0.00	2	11.35	11.40	-2	15,079	-0.01%
2018/06/08	22	11.40	0	0.00	11.45	22	15,216	0.14%
2018/06/07	31	11.37	8.2	11.35	11.45	22.8	16,149	0.14%
2018/06/06	0	0.00	1	11.30	11.30	-1	16,238	-0.01%
2018/06/05	0	0.00	1	11.30	11.30	-1	16,375	-0.01%
2018/06/04	0	0.00	12	11.10	11.15	-12	16,248	-0.07%
2018/05/31	0	0.00	2	10.80	11.10	-2	16,213	-0.01%
2018/05/30	0	0.00	2	10.80	10.70	-2	15,760	-0.01%
2018/05/25	0	0.00	8.6	10.95	11.00	-8.6	15,885	-0.05%
2018/05/24	0	0.00	1	10.80	10.90	-1	16,135	-0.01%
2018/05/21	45	10.85	15	10.85	10.85	30	16,765	0.18%
2018/05/18	0	0.00	10	10.70	10.75	-10	16,895	-0.06%
2018/05/17	0	0.00	77.2	10.70	10.65	-77.2	16,856	-0.46%
2018/05/14	0	0.00	1	10.70	10.75	-1	17,645	-0.01%
2018/05/11	0.5	10.60	15	10.70	10.70	-14.5	17,740	-0.08%
2018/05/10	0	0.00	4	10.50	10.55	-4	17,689	-0.02%
2018/05/08	1	10.55	0	0.00	10.55	1	17,738	0.01%
2018/05/04	5	10.55	0	0.00	10.55	5	17,927	0.03%
2018/05/03	7	10.69	0	0.00	10.60	7	17,881	0.04%
2018/04/30	1	10.60	0.1	10.60	10.70	0.9	18,208	0.00%
2018/04/27	0	10.55	0	0.00	10.60	0	18,182	0.00%
2018/04/26	10	10.60	5.2	10.55	10.60	4.8	18,399	0.03%
2018/04/25	5	10.55	0	0.00	10.55	5	18,451	0.03%
2018/04/24	6.1	10.57	2	10.55	10.55	4.1	18,617	0.02%
2018/04/19	2	10.55	0	0.00	10.60	2	19,042	0.01%
2018/04/18	0	0.00	2	10.50	10.50	-2	19,081	-0.01%
2018/04/16	0	0.00	3	10.50	10.50	-3	19,248	-0.02%
2018/04/11	0	10.50	1	10.55	10.60	-1	19,645	-0.01%
2018/04/10	0	0.00	7	10.50	10.60	-7	19,581	-0.04%
2018/04/09	0	0.00	1.1	10.35	10.40	-1.1	19,446	-0.01%
2018/04/03	21	10.20	0	0.00	10.25	21	19,249	0.11%
2018/04/02	50	10.32	0	0.00	10.30	50	19,175	0.26%
2018/03/31	40	10.35	0	0.00	10.35	40	19,139	0.21%
2018/03/30	40	10.35	2.4	10.35	10.40	37.7	19,229	0.20%
2018/03/27	0	0.00	3.4	10.45	10.50	-3.4	18,992	-0.02%
2018/03/23	10.1	10.30	0	0.00	10.35	10.1	18,935	0.05%
2018/03/22	0	10.55	2	10.55	10.60	-2	18,724	-0.01%
2018/03/21	0	0.00	0	10.50	10.50	0	18,542	0.00%
2018/03/20	0	0.00	20	10.55	10.60	-20	18,676	-0.11%
2018/03/19	8.1	10.73	2	10.68	10.70	6.1	18,817	0.03%
2018/03/14	11	10.46	14	10.49	10.55	-3	18,302	-0.02%
2018/03/13	0	0.00	303.1	10.10	10.50	-303.1	18,071	-1.68%	大賣/鉅額交易
2018/03/09	0	0.00	1	10.10	10.05	-1	17,108	-0.01%
2018/03/07	0	0.00	25	10.10	10.10	-25	17,557	-0.14%
2018/03/06	1	10.05	0	0.00	10.05	1	17,602	0.01%
2018/03/05	1	10.05	0	0.00	9.97	1	17,924	0.01%
2018/03/02	3	9.99	0	0.00	10.05	3	17,842	0.02%
2018/03/01	2	10.08	0	0.00	10.05	2	17,725	0.01%
2018/02/27	0	0.00	7	10.15	10.10	-7	17,676	-0.04%
2018/02/26	4	10.15	13	10.15	10.20	-9	17,440	-0.05%
2018/02/23	0	0.00	30	10.15	10.15	-30	17,077	-0.18%
2018/02/22	5	9.97	0	0.00	10.10	5	17,039	0.03%
2018/02/21	2	9.94	5	9.95	10.00	-3	16,915	-0.02%
2018/02/12	3	9.75	1	9.76	9.71	2	16,565	0.01%
2018/02/09	0	0.00	15.1	9.64	9.60	-15.1	16,476	-0.09%
2018/02/08	302	9.68	0	0.00	9.70	302	16,265	1.86%	大買/鉅額交易
2018/02/07	5	9.68	8	9.71	9.75	-3	16,245	-0.02%
2018/02/06	2	9.64	5	9.51	9.53	-3	15,977	-0.02%
2018/02/05	5	9.89	11.7	9.88	9.86	-6.7	15,254	-0.04%
2018/02/01	0.3	10.00	0	0.00	10.00	0.3	15,176	0.00%
2018/01/25	0	0.00	1	10.00	10.10	-1	14,720	-0.01%
2018/01/24	5	9.99	1.2	9.99	10.05	3.8	14,519	0.03%
2018/01/23	5	10.05	130.1	10.05	10.10	-125.1	14,263	-0.88%	大賣/鉅額交易
2018/01/22	11	10.10	0	0.00	10.20	11	14,161	0.08%
2018/01/19	0	0.00	1.3	10.10	10.20	-1.3	14,002	-0.01%
2018/01/17	0	0.00	0.1	10.10	10.15	-0.1	13,623	0.00%
2018/01/15	10.1	10.05	11	9.99	10.00	-0.9	13,237	-0.01%
2018/01/12	6	9.91	1	9.92	9.96	5	12,982	0.04%
2018/01/11	12	9.83	1	9.95	9.84	11	12,826	0.09%
2018/01/10	10	9.96	0	0.00	9.97	10	12,842	0.08%
2018/01/09	2	9.94	0	0.00	9.97	2	12,807	0.02%
2018/01/08	3	9.97	19.7	9.81	10.00	-16.7	12,886	-0.13%
2018/01/05	0	0.00	4	9.80	9.80	-4	12,640	-0.03%
2018/01/03	10	9.71	0	0.00	9.75	10	12,865	0.08%