永豐金 (2890)-元大-潮州券商分點個股進出

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
23.35
漲跌
▼0.15
漲幅
-0.64%
成交量
24,125張
產業
上市金融類股
1390人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永豐金 (2890)籌碼相關－元大-潮州券商分點個股進出

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

元大-潮州券商分點個股進出
元大-潮州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
2024/05/28	1	23.35	0	0.00	23.35	1	22,339	0.00%
2024/05/27	1.1	22.85	0	0.00	23.50	1.1	22,357	0.00%
2024/05/24	5	22.90	32	22.85	23.05	-27	21,962	-0.12%
2024/05/23	15.1	22.58	6	22.60	22.75	9.1	21,679	0.04%
2024/05/22	108	23.00	0	0.00	22.70	108	21,024	0.51%	大買/鉅額交易
2024/05/21	13.1	23.00	9	23.15	23.00	4.1	20,469	0.02%
2024/05/20	0	23.25	9	23.71	23.85	-9	19,791	-0.05%
2024/05/17	0	0.00	12	23.20	23.15	-12	18,795	-0.06%
2024/05/15	5	22.70	16	22.95	22.55	-11	18,109	-0.06%
2024/05/13	0	0.00	10.5	23.04	23.05	-10.5	17,947	-0.06%
2024/05/10	1	22.55	0	0.00	22.95	1	17,890	0.01%
2024/05/09	10	22.36	3	22.70	22.35	7	17,744	0.04%
2024/05/08	15	22.62	4	22.65	22.70	11	17,604	0.06%
2024/05/07	0.2	22.70	120	22.63	22.75	-119.8	17,616	-0.68%	大賣/鉅額交易
2024/05/06	0	0.00	2	22.55	22.75	-2	17,443	-0.01%
2024/05/03	0	0.00	0.4	22.22	22.05	-0.4	17,159	0.00%
2024/04/30	6.9	22.00	0	0.00	21.95	6.9	16,847	0.04%
2024/04/29	3.1	21.95	1	22.00	21.95	2.1	16,702	0.01%
2024/04/26	0	21.55	0	0.00	21.30	0	16,361	0.00%
2024/04/25	0.1	21.30	0	0.00	21.35	0.1	16,421	0.00%
2024/04/24	1.1	21.41	0.4	21.65	21.45	0.7	16,381	0.00%
2024/04/22	0	0.00	21	21.60	21.70	-21	16,549	-0.13%
2024/04/19	6.1	21.08	0	0.00	21.20	6.1	16,406	0.04%
2024/04/18	0	0.00	13	21.72	21.65	-13	16,078	-0.08%
2024/04/16	10.2	21.53	0	0.00	21.25	10.2	15,832	0.06%
2024/04/15	0.7	22.00	0	0.00	21.80	0.7	15,644	0.00%
2024/04/12	3	21.85	0	0.00	21.85	3	15,630	0.02%
2024/04/11	0	0.00	6	22.00	21.95	-6	15,508	-0.04%
2024/04/10	7	21.75	4.2	22.18	21.70	2.8	15,388	0.02%
2024/04/09	0	0.00	11	21.51	21.50	-11	15,317	-0.07%
2024/04/08	0	0.00	5.2	21.49	21.35	-5.2	15,433	-0.03%
2024/04/03	7.1	21.09	0	0.00	21.00	7.1	15,282	0.05%
2024/04/02	3.2	21.25	2	21.43	21.35	1.2	15,241	0.01%
2024/03/28	0.1	21.45	0	0.00	21.50	0.1	15,123	0.00%
2024/03/26	1	21.70	11	21.70	21.65	-10	15,607	-0.06%
2024/03/25	0.1	21.15	0	0.00	21.15	0.1	15,528	0.00%
2024/03/22	1	21.20	0	0.00	21.15	1	15,941	0.01%
2024/03/21	0	0.00	2.2	21.08	21.15	-2.2	16,166	-0.01%
2024/03/20	0	0.00	9.3	20.70	20.65	-9.3	16,489	-0.06%
2024/03/19	1.1	20.80	0	0.00	20.80	1.1	16,585	0.01%
2024/03/18	7.1	20.90	0.3	21.00	20.95	6.8	16,612	0.04%
2024/03/15	0	0.00	9	21.17	21.35	-9	16,667	-0.05%
2024/03/14	1	21.00	3	20.97	21.05	-2	16,361	-0.01%
2024/03/13	7	20.66	8	20.54	20.70	-1	16,142	-0.01%
2024/03/12	4.5	20.22	0	0.00	20.30	4.5	16,023	0.03%
2024/03/11	0.5	20.35	12	20.38	20.25	-11.5	16,155	-0.07%
2024/03/08	0.2	20.10	6	20.25	20.30	-5.9	16,127	-0.04%
2024/03/07	0	0.00	4	20.04	20.10	-4	16,087	-0.02%
2024/03/06	0	0.00	1.1	20.15	20.05	-1.1	16,043	-0.01%
2024/03/05	0	0.00	1.2	20.05	20.00	-1.2	16,572	-0.01%
2024/03/04	0.1	19.90	0	0.00	20.00	0.1	16,661	0.00%
2024/03/01	1	20.00	2	20.00	19.95	-1	16,841	-0.01%
2024/02/29	0	0.00	2	20.03	20.10	-2	16,944	-0.01%
2024/02/27	1.1	19.85	1	19.95	19.85	0.1	16,705	0.00%
2024/02/26	0.1	19.80	0.4	19.80	19.80	-0.4	16,629	0.00%
2024/02/23	3.1	19.82	1	19.95	19.85	2.1	16,622	0.01%
2024/02/22	0.2	19.85	9	19.81	19.95	-8.8	16,800	-0.05%
2024/02/21	5	19.80	1	19.75	19.90	4	16,754	0.02%
2024/02/20	8	19.85	1	19.90	19.90	7	16,674	0.04%
2024/02/19	2	19.80	5	19.80	19.85	-3	16,713	-0.02%
2024/02/15	0	0.00	1	19.30	19.40	-1	16,844	-0.01%
2024/02/05	0	0.00	0.2	19.30	19.10	-0.2	16,712	0.00%
2024/01/31	1	19.20	0	0.00	19.20	1	16,537	0.01%
2024/01/30	0	19.15	0	0.00	19.05	0	16,479	0.00%
2024/01/26	0	0.00	3	19.15	19.15	-3	16,612	-0.02%
2024/01/23	5.1	18.80	0	0.00	18.90	5.1	16,832	0.03%
2024/01/19	0	0.00	0	18.95	18.95	0	16,955	0.00%
2024/01/17	3.6	18.66	0	0.00	18.60	3.6	16,856	0.02%
2024/01/16	0.1	18.85	0	0.00	18.80	0.1	16,532	0.00%
2024/01/15	0	0.00	0	19.30	19.10	0	16,315	0.00%
2024/01/12	2.1	19.10	0	0.00	19.15	2.1	16,653	0.01%
2024/01/11	0	0.00	2	19.40	19.35	-2	16,778	-0.01%
2024/01/10	3	19.30	0	0.00	19.30	3	16,938	0.02%
2024/01/09	5	19.45	0	0.00	19.40	5	17,031	0.03%
2024/01/08	15	19.70	0.2	19.60	19.40	14.8	17,032	0.09%
2024/01/05	0	19.45	10.4	19.50	19.50	-10.4	17,022	-0.06%
2024/01/04	0	19.35	0	0.00	19.40	0	17,284	0.00%
2024/01/03	0	19.35	0	0.00	19.30	0	17,854	0.00%
2024/01/02	11.5	19.48	0	0.00	19.35	11.5	17,799	0.06%
2023/12/28	2	19.80	3	19.80	19.70	-1	17,714	-0.01%
2023/12/27	0	0.00	10	19.65	19.80	-10	17,622	-0.06%
2023/12/25	0.1	19.40	0	0.00	19.45	0.1	17,495	0.00%
2023/12/22	0	0.00	4	19.40	19.30	-4	17,565	-0.02%
2023/12/21	0	0.00	1	19.40	19.30	-1	17,308	-0.01%
2023/12/20	0	0.00	8	19.57	19.45	-8	16,876	-0.05%
2023/12/19	8.1	19.51	0	0.00	19.50	8.1	16,373	0.05%
2023/12/18	0.1	19.90	10	19.95	19.75	-10	16,135	-0.06%
2023/12/15	2	19.95	0	0.00	20.00	2	15,757	0.01%
2023/12/14	3.1	19.75	5	19.97	20.00	-2	15,282	-0.01%
2023/12/13	0	0.00	0.1	19.65	19.80	-0.1	15,093	0.00%
2023/12/12	0	0.00	3.7	19.70	19.75	-3.7	15,403	-0.02%
2023/12/11	0	0.00	21.7	19.36	19.55	-21.7	15,380	-0.14%
2023/12/08	4	19.30	0	0.00	19.25	4	15,346	0.03%
2023/12/07	0.2	19.05	1	19.20	19.05	-0.8	15,380	-0.01%
2023/12/06	2	19.20	9.2	19.27	19.35	-7.2	15,410	-0.05%
2023/12/04	2.2	19.00	0.2	19.00	19.10	2	15,172	0.01%
2023/12/01	0	0.00	1	18.90	18.95	-1	15,165	-0.01%
2023/11/29	120	18.95	0	0.00	18.80	120	14,500	0.83%	大買/鉅額交易
2023/11/28	0.2	18.85	1.1	19.04	18.85	-0.9	14,362	-0.01%
2023/11/27	0	0.00	2	19.00	18.80	-2	14,532	-0.01%
2023/11/24	0	0.00	1.2	18.90	18.85	-1.2	14,437	-0.01%
2023/11/23	0.1	18.85	0	0.00	18.85	0.1	14,387	0.00%
2023/11/21	0.1	18.75	7	18.99	18.95	-6.9	14,288	-0.05%
2023/11/20	0	0.00	0.6	18.75	18.75	-0.6	14,077	0.00%
2023/11/16	0	0.00	12	18.77	18.90	-12	14,042	-0.09%
2023/11/15	1	18.75	0	0.00	18.70	1	13,952	0.01%
2023/11/14	0	0.00	3	18.62	18.65	-3	13,867	-0.02%
2023/11/13	0.1	18.35	0	0.00	18.50	0.1	13,856	0.00%
2023/11/09	0.1	18.30	0	0.00	18.45	0.1	14,229	0.00%
2023/11/08	0.2	18.35	1	18.40	18.40	-0.8	14,543	-0.01%
2023/11/06	0	0.00	6.2	18.51	18.45	-6.2	14,681	-0.04%
2023/11/03	0.4	18.15	5.1	18.39	18.40	-4.7	15,058	-0.03%
2023/11/02	0.1	18.05	14	18.20	18.15	-13.9	15,598	-0.09%
2023/10/31	0.1	17.80	50	17.85	17.85	-49.9	16,308	-0.31%
2023/10/30	0	0.00	2	17.80	17.70	-2	16,608	-0.01%
2023/10/27	0.1	17.95	0	0.00	17.95	0.1	16,663	0.00%
2023/10/24	5	18.00	0	0.00	18.15	5	17,158	0.03%
2023/10/19	0	0.00	6	18.41	18.40	-6	17,275	-0.03%
2023/10/18	0	0.00	0.6	18.45	18.50	-0.6	17,554	0.00%
2023/10/17	1	18.55	11	18.54	18.60	-10	17,701	-0.06%
2023/10/12	0	0.00	50	18.27	18.45	-50	18,402	-0.27%
2023/10/11	3	18.13	115.3	17.94	18.25	-112.3	18,262	-0.61%	大賣/鉅額交易
2023/10/06	0	0.00	43.2	17.69	17.70	-43.2	17,744	-0.24%
2023/10/05	0	0.00	1	17.40	17.35	-1	17,631	-0.01%
2023/10/04	1	17.15	3.1	17.20	17.15	-2.1	17,702	-0.01%
2023/10/02	0	17.40	0	0.00	17.35	0	17,813	0.00%
2023/09/28	1	17.45	0	0.00	17.40	1	18,096	0.01%
2023/09/27	1	17.30	0	0.00	17.40	1	18,225	0.01%
2023/09/26	0	0.00	0	17.40	17.35	0	18,519	0.00%
2023/09/22	0	17.35	0.5	17.40	17.30	-0.5	18,769	0.00%
2023/09/21	6.1	17.36	0	0.00	17.25	6.1	18,910	0.03%
2023/09/20	1	17.65	0	0.00	17.60	1	18,746	0.01%
2023/09/19	31	17.65	0	17.65	17.60	31	18,864	0.16%
2023/09/18	0	17.50	0.5	17.60	17.55	-0.5	19,123	0.00%
2023/09/15	0	17.60	0.1	17.75	17.65	-0.1	19,275	0.00%
2023/09/14	0	0.00	5.2	17.60	17.70	-5.2	19,064	-0.03%
2023/09/13	57	17.41	1.1	17.55	17.50	55.9	19,014	0.29%
2023/09/12	0	0.00	1	17.40	17.50	-1	19,374	-0.01%
2023/09/08	0	0.00	1	17.20	17.35	-1	19,433	-0.01%
2023/09/07	0.1	17.20	0	0.00	17.25	0.1	19,619	0.00%
2023/09/06	5	17.20	0	0.00	17.15	5	19,640	0.03%
2023/09/04	0	0.00	2	17.30	17.40	-2	19,701	-0.01%
2023/08/31	2	17.10	0	0.00	17.10	2	19,857	0.01%
2023/08/30	0	0.00	1.4	17.40	17.45	-1.4	19,538	-0.01%
2023/08/29	0	0.00	0.6	17.35	17.30	-0.6	19,597	0.00%
2023/08/28	0	0.00	1	17.25	17.35	-1	19,709	-0.01%
2023/08/25	0	17.15	0	0.00	17.10	0	21,157	0.00%
2023/08/24	0.1	17.25	0	0.00	17.25	0.1	21,332	0.00%
2023/08/23	0.2	17.20	0	0.00	17.20	0.2	21,377	0.00%
2023/08/22	0.1	17.15	0	0.00	17.20	0.1	21,593	0.00%
2023/08/18	1	17.05	3	17.20	17.10	-2	21,775	-0.01%
2023/08/17	1.1	16.95	0	0.00	16.95	1.1	21,749	0.00%
2023/08/16	12.2	17.02	6	17.05	17.05	6.2	21,837	0.03%
2023/08/15	8.2	17.32	0	0.00	17.25	8.2	21,781	0.04%
2023/08/14	5.1	17.68	0	0.00	17.50	5.1	21,837	0.02%
2023/08/11	2	17.90	11	17.92	18.00	-9	21,791	-0.04%
2023/08/10	0	0.00	7	17.86	17.95	-7	21,795	-0.03%
2023/08/09	3.4	17.77	0.1	18.00	17.85	3.3	21,797	0.02%
2023/08/08	6	18.63	0	0.00	18.70	6	21,573	0.03%
2023/08/07	19	18.69	8	18.68	18.80	11	21,175	0.05%
2023/08/04	31	18.62	0	0.00	18.70	31	20,803	0.15%
2023/08/02	8.1	18.55	0	0.00	18.55	8.1	20,541	0.04%
2023/08/01	1.2	18.83	8.1	18.85	18.80	-6.9	20,356	-0.03%
2023/07/31	5.1	18.60	1	18.70	18.65	4.1	20,211	0.02%
2023/07/28	0	0.00	3	18.60	18.55	-3	20,073	-0.01%
2023/07/27	2	18.50	12	18.54	18.50	-10	20,033	-0.05%
2023/07/26	0	0.00	11	18.36	18.40	-11	20,023	-0.05%
2023/07/25	0	0.00	2	18.03	18.05	-2	20,126	-0.01%
2023/07/24	1	18.00	0	0.00	18.00	1	20,119	0.00%
2023/07/21	0.9	18.05	55	18.09	18.10	-54.1	19,886	-0.27%
2023/07/20	32	18.05	10	18.00	18.10	22	19,514	0.11%
2023/07/19	1	17.90	0	0.00	18.00	1	19,075	0.01%
2023/07/18	6	18.00	8	18.05	18.05	-2	18,736	-0.01%
2023/07/17	2	17.70	23	17.95	17.95	-21	18,325	-0.11%
2023/07/14	0	0.00	31	17.70	17.75	-31	18,118	-0.17%
2023/07/13	0	0.00	12	17.61	17.60	-12	18,051	-0.07%
2023/07/12	11	17.50	2	17.53	17.60	9	18,053	0.05%
2023/07/11	2	17.48	11.8	17.50	17.50	-9.8	17,982	-0.05%
2023/07/10	8.5	17.35	0.2	17.35	17.35	8.3	18,008	0.05%
2023/07/07	25.1	17.10	0	0.00	17.15	25.1	18,013	0.14%
2023/07/06	6.2	17.38	0.5	17.40	17.35	5.6	18,024	0.03%
2023/07/05	3	17.65	0	0.00	17.65	3	17,734	0.02%
2023/07/04	0	0.00	7	17.54	17.70	-7	17,614	-0.04%
2023/07/03	3	17.40	0	0.00	17.45	3	17,532	0.02%
2023/06/30	1	17.35	3	17.40	17.35	-2	17,765	-0.01%
2023/06/29	1	17.35	0	0.00	17.35	1	17,833	0.01%
2023/06/28	0	0.00	0	17.30	17.30	0	17,793	0.00%
2023/06/27	6	17.22	0	0.00	17.25	6	17,880	0.03%
2023/06/26	2.2	17.21	10	17.40	17.35	-7.8	17,978	-0.04%
2023/06/21	13	17.25	0	0.00	17.25	13	17,850	0.07%
2023/06/20	14	17.21	0	0.00	17.30	14	17,868	0.08%
2023/06/19	4	17.23	0	0.00	17.25	4	17,780	0.02%
2023/06/16	1	17.49	0	0.00	17.25	1	17,773	0.01%
2023/06/15	3	17.45	0	0.00	17.50	3	17,789	0.02%
2023/06/14	0	0.00	2	17.50	17.45	-2	17,990	-0.01%
2023/06/13	4	17.35	0	0.00	17.40	4	18,241	0.02%
2023/06/12	1.5	17.42	0	0.00	17.40	1.5	18,282	0.01%
2023/06/09	2	17.40	1	17.40	17.40	1	18,567	0.01%
2023/06/08	4	17.35	2	17.35	17.35	2	18,651	0.01%
2023/06/06	0	0.00	17	17.40	17.35	-17	19,036	-0.09%
2023/06/05	0	0.00	1	17.35	17.30	-1	19,084	-0.01%
2023/06/02	5	17.18	1	17.20	17.15	4	19,127	0.02%
2023/06/01	2	17.25	0.2	17.25	17.15	1.8	19,110	0.01%
2023/05/31	1	17.15	0.2	17.20	17.30	0.8	19,035	0.00%
2023/05/26	13.1	17.17	0	0.00	17.10	13.1	18,039	0.07%
2023/05/25	5.1	17.17	0	0.00	17.15	5.1	17,862	0.03%
2023/05/24	9.9	17.32	0	0.00	17.35	9.9	17,953	0.05%
2023/05/23	0.5	17.40	0	0.00	17.45	0.5	17,845	0.00%
2023/05/22	5	17.35	2	17.40	17.40	3	17,791	0.02%
2023/05/19	4	17.21	0	0.00	17.25	4	17,613	0.02%
2023/05/18	5	17.20	0	0.00	17.20	5	17,538	0.03%
2023/05/17	0	0.00	4	17.25	17.20	-4	17,389	-0.02%
2023/05/15	1	16.90	0	0.00	16.90	1	17,287	0.01%
2023/05/12	7.3	16.89	0	0.00	16.90	7.3	17,287	0.04%
2023/05/11	4.1	17.10	0	0.00	17.10	4.1	17,034	0.02%
2023/05/10	0.1	17.25	5	17.25	17.30	-5	16,965	-0.03%
2023/05/09	0	0.00	2	17.25	17.30	-2	16,993	-0.01%
2023/05/08	0	0.00	38.1	17.19	17.20	-38.1	17,111	-0.22%
2023/05/04	0	0.00	2	17.00	17.00	-2	17,176	-0.01%
2023/05/02	0	0.00	8.2	16.88	16.85	-8.2	17,639	-0.05%
2023/04/28	3	16.73	3.5	16.81	16.70	-0.5	18,010	0.00%
2023/04/27	2	16.70	3	16.75	16.75	-1	18,022	-0.01%
2023/04/26	0	0.00	6.3	16.70	16.65	-6.3	18,048	-0.03%
2023/04/25	0.4	16.69	6	16.70	16.65	-5.7	17,935	-0.03%
2023/04/24	1	16.65	0	0.00	16.70	1	17,890	0.01%
2023/04/21	0.7	16.70	0	0.00	16.70	0.7	18,127	0.00%
2023/04/20	31.1	16.65	0	0.00	16.65	31.1	18,259	0.17%
2023/04/19	0.3	16.79	0	0.00	16.80	0.3	18,329	0.00%
2023/04/18	1.1	16.75	2	16.85	16.80	-1	18,298	-0.01%
2023/04/17	2	16.90	1	16.90	16.80	1	18,204	0.01%
2023/04/13	0	0.00	8	16.77	16.80	-8	18,258	-0.04%
2023/04/11	5	16.55	0	0.00	16.60	5	18,195	0.03%
2023/04/10	0	0.00	0.2	16.65	16.65	-0.2	18,010	0.00%
2023/04/07	1.3	16.60	0	0.00	16.60	1.3	18,017	0.01%
2023/04/06	0	0.00	7	16.60	16.55	-7	17,985	-0.04%
2023/03/31	1	16.65	0	0.00	16.60	1	18,093	0.01%
2023/03/30	12.1	16.59	0	0.00	16.55	12.1	18,879	0.06%
2023/03/29	1	16.65	3.5	16.67	16.75	-2.5	19,673	-0.01%
2023/03/27	6	16.56	13	16.60	16.55	-7	22,084	-0.03%
2023/03/24	1	16.40	0	0.00	16.40	1	23,575	0.00%
2023/03/23	1	16.35	1	16.35	16.40	0	23,691	0.00%
2023/03/22	1	16.40	0	0.00	16.40	1	23,728	0.00%
2023/03/21	5	16.06	5	16.20	16.10	0	24,081	0.00%
2023/03/20	2	15.92	13	15.89	15.95	-11	24,144	-0.05%
2023/03/17	0.2	16.35	0.2	16.35	16.25	0	23,839	0.00%
2023/03/16	16.1	16.28	8	16.29	16.30	8	23,714	0.03%
2023/03/15	5.3	16.57	0.2	16.65	16.55	5.1	23,658	0.02%
2023/03/14	11.1	16.60	0	0.00	16.55	11.1	23,632	0.05%
2023/03/13	3.1	16.76	0	0.00	16.80	3.1	23,698	0.01%
2023/03/10	6.3	16.87	0	0.00	16.85	6.3	23,864	0.03%
2023/03/09	5.2	17.00	0	0.00	17.00	5.2	24,080	0.02%
2023/03/08	10	17.10	0	0.00	17.20	10	25,429	0.04%
2023/03/07	1	17.10	2	17.15	17.15	-1	25,726	0.00%
2023/03/06	4	17.09	0	0.00	17.05	4	26,092	0.02%
2023/03/03	10	17.05	0	0.00	17.05	10	26,493	0.04%
2023/03/02	0.2	17.15	0	0.00	17.05	0.2	26,675	0.00%
2023/03/01	0	17.20	1.2	17.25	17.20	-1.2	26,917	0.00%
2023/02/24	5	17.19	1	17.20	17.20	4	26,976	0.01%
2023/02/23	0	17.25	0	0.00	17.35	0	26,684	0.00%
2023/02/22	0	0.00	0	17.20	17.20	0	26,812	0.00%
2023/02/21	0	17.35	0	0.00	17.30	0	26,617	0.00%
2023/02/20	1	17.35	5	17.40	17.35	-4	26,874	-0.01%
2023/02/17	1	17.35	0	0.00	17.40	1	27,038	0.00%
2023/02/16	3	17.20	0	0.00	17.30	3	27,468	0.01%
2023/02/15	0	0.00	3	17.25	17.20	-3	27,739	-0.01%
2023/02/14	0	0.00	2	17.30	17.35	-2	27,774	-0.01%
2023/02/10	8	17.07	1	17.20	17.20	7	28,040	0.02%
2023/02/08	1	17.25	1	17.30	17.20	0	28,346	0.00%
2023/02/07	20	17.35	0	0.00	17.35	20	28,453	0.07%
2023/02/06	0	0.00	4	17.45	17.35	-4	28,546	-0.01%
2023/02/03	0	0.00	3	17.45	17.45	-3	28,528	-0.01%
2023/02/02	30	17.40	0	0.00	17.35	30	28,644	0.10%
2023/02/01	11.1	17.20	10	17.23	17.30	1.1	28,586	0.00%
2023/01/31	34.1	17.50	0	0.00	17.30	34.1	28,554	0.12%
2023/01/30	0	0.00	13	17.78	17.90	-13	28,334	-0.05%
2023/01/17	0	0.00	6	17.63	17.75	-6	28,268	-0.02%
2023/01/12	3	17.35	0	0.00	17.25	3	28,953	0.01%
2023/01/10	5	17.27	2	17.40	17.40	3	28,988	0.01%
2023/01/09	3	17.25	67	17.18	17.30	-64	28,967	-0.22%
2023/01/06	0	0.00	1	16.85	16.95	-1	28,967	0.00%
2023/01/05	0.1	16.80	0	0.00	16.85	0.1	29,208	0.00%
2023/01/03	1	16.60	0	0.00	16.60	1	29,503	0.00%
2022/12/30	0.1	16.80	4	16.90	16.75	-3.9	29,370	-0.01%
2022/12/29	5	16.65	0	0.00	16.70	5	29,383	0.02%
2022/12/26	0	0.00	1.3	16.72	16.80	-1.3	29,608	0.00%
2022/12/23	49.1	16.70	0	0.00	16.70	49.1	29,952	0.16%
2022/12/22	6	16.64	0	0.00	17.55	6	29,947	0.02%
2022/12/21	14.1	16.45	0	0.00	16.60	14.1	29,092	0.05%
2022/12/20	1	16.60	0	0.00	16.60	1	28,190	0.00%
2022/12/19	8.1	16.70	0	0.00	16.70	8.1	27,307	0.03%
2022/12/16	22.1	17.06	0	0.00	16.90	22.1	25,881	0.09%
2022/12/15	4.1	17.40	0	0.00	17.45	4.1	24,505	0.02%
2022/12/14	1	17.50	20	17.55	17.60	-19	24,468	-0.08%
2022/12/13	2.1	17.45	0	0.00	17.40	2.1	24,526	0.01%
2022/12/12	3.1	17.70	0	0.00	17.80	3.1	24,522	0.01%
2022/12/09	1.1	17.85	0	0.00	17.75	1.1	26,595	0.00%
2022/12/08	3.1	17.70	0	0.00	17.95	3.1	26,575	0.01%
2022/12/07	0.2	17.88	16	17.96	17.90	-15.8	26,541	-0.06%
2022/12/06	4	17.83	0	0.00	17.85	4	26,459	0.02%
2022/12/05	0.1	17.90	1	17.90	17.95	-0.9	26,541	0.00%
2022/12/02	1.1	17.80	2	17.75	17.85	-0.9	26,578	0.00%
2022/12/01	2.1	17.93	7	18.00	17.95	-4.9	26,527	-0.02%
2022/11/30	5.1	17.50	6.1	18.20	18.20	-1	26,334	0.00%
2022/11/29	0.1	17.45	8	17.66	17.75	-7.9	25,062	-0.03%
2022/11/25	21.1	17.49	15	17.46	17.50	6.1	24,426	0.02%
2022/11/24	0	0.00	2	17.30	17.30	-2	24,195	-0.01%
2022/11/23	0.1	17.15	3	17.25	17.25	-3	24,085	-0.01%
2022/11/22	0	0.00	2	17.05	17.15	-2	23,860	-0.01%
2022/11/18	0.1	16.90	6	16.95	16.95	-6	23,473	-0.03%
2022/11/17	1.1	16.75	0	0.00	16.90	1.1	23,347	0.00%
2022/11/16	2.2	16.91	0	0.00	16.90	2.2	23,384	0.01%
2022/11/15	9.1	17.00	6	16.95	17.00	3.1	23,123	0.01%
2022/11/14	0.1	16.85	6	17.03	17.05	-6	23,011	-0.03%
2022/11/11	1.3	16.78	9.5	16.76	16.80	-8.2	22,582	-0.04%
2022/11/10	6.1	16.30	0	0.00	16.45	6.1	22,261	0.03%
2022/11/09	0.1	16.55	2	16.60	16.55	-2	22,322	-0.01%
2022/11/08	1	16.50	3	16.50	16.50	-2	22,174	-0.01%
2022/11/07	11	16.27	0	0.00	16.30	11	21,973	0.05%
2022/11/03	0.1	16.00	0	0.00	16.05	0.1	22,066	0.00%
2022/11/02	12.1	16.10	0	0.00	16.10	12.1	22,844	0.05%
2022/11/01	1	16.10	1	16.30	16.30	0	23,061	0.00%
2022/10/31	8.1	16.10	0	0.00	16.10	8.1	23,243	0.03%
2022/10/28	3	16.00	3	16.10	16.00	0	23,101	0.00%
2022/10/27	0.7	16.15	0	0.00	16.05	0.7	23,111	0.00%
2022/10/25	0.1	15.60	0	0.00	15.70	0.1	22,912	0.00%
2022/10/24	10.1	15.80	0	0.00	15.80	10.1	22,812	0.04%
2022/10/21	0.3	16.22	0	0.00	16.15	0.3	22,533	0.00%
2022/10/20	3.9	15.84	0	0.00	16.10	3.9	22,503	0.02%
2022/10/19	5.6	16.53	0	0.00	16.50	5.6	21,861	0.03%
2022/10/18	1	16.55	0	0.00	16.70	1	21,592	0.00%
2022/10/17	3.1	16.45	0	0.00	16.50	3.1	21,816	0.01%
2022/10/14	0	0.00	1	16.80	16.60	-1	21,900	0.00%
2022/10/13	5.1	16.70	0	16.77	16.75	5	22,087	0.02%
2022/10/12	0	0.00	2.1	17.00	17.10	-2.1	22,299	-0.01%
2022/10/11	0.2	16.95	0	0.00	16.85	0.2	22,635	0.00%
2022/10/06	0	0.00	2.1	17.19	17.15	-2.1	22,696	-0.01%
2022/10/05	0	0.00	14.1	16.95	16.95	-14.1	22,779	-0.06%
2022/10/04	2	16.95	0	0.00	16.95	2	22,910	0.01%
2022/10/03	4	16.93	0	16.95	16.85	4	22,843	0.02%
2022/09/30	0	0.00	1	17.30	17.30	-1	22,822	0.00%
2022/09/29	0	0.00	0.5	17.15	17.15	-0.5	22,650	0.00%
2022/09/28	13	16.90	0	0.00	16.90	13	22,482	0.06%
2022/09/26	9	17.12	0	0.00	17.15	9	22,435	0.04%
2022/09/22	13.5	17.22	0	0.00	17.20	13.5	22,596	0.06%
2022/09/20	5.2	17.53	5	17.55	17.60	0.2	22,293	0.00%
2022/09/19	11.9	17.88	0.1	17.75	17.75	11.8	22,142	0.05%
2022/09/16	5	18.56	15	18.57	18.45	-10	21,731	-0.05%
2022/09/15	0	0.00	1.1	18.25	18.20	-1.1	19,590	-0.01%
2022/09/14	0.1	18.20	0	0.00	18.00	0.1	19,489	0.00%
2022/09/12	1	18.15	16.1	18.13	18.30	-15.1	19,688	-0.08%
2022/09/08	2	17.95	9	17.91	17.95	-7	19,807	-0.04%
2022/09/07	6	17.40	0	0.00	17.45	6	19,552	0.03%
2022/09/06	0	0.00	3	17.80	17.70	-3	19,360	-0.02%
2022/09/05	1	17.65	3	17.55	17.65	-2	19,174	-0.01%
2022/09/02	3	17.20	10	17.15	17.15	-7	19,054	-0.04%
2022/09/01	3	17.15	2	17.30	17.25	1	19,059	0.01%
2022/08/31	0.2	17.35	13	17.40	17.35	-12.8	18,932	-0.07%
2022/08/30	0	0.00	3	17.10	17.25	-3	18,743	-0.02%
2022/08/26	0	0.00	2	17.40	17.45	-2	18,800	-0.01%
2022/08/25	0	0.00	3	17.25	17.40	-3	18,931	-0.02%
2022/08/22	0	0.00	46.3	17.23	17.25	-46.3	20,008	-0.23%
2022/08/19	0	0.00	1	17.05	17.30	-1	20,366	0.00%
2022/08/17	0	0.00	2	17.25	17.35	-2	20,648	-0.01%
2022/08/16	2	17.20	0	0.00	17.25	2	20,722	0.01%
2022/08/12	2	17.15	0	0.00	17.20	2	21,506	0.01%
2022/08/10	6.5	16.99	1.2	17.01	16.90	5.3	21,725	0.02%
2022/08/09	11	17.43	34	17.63	17.70	-23	21,741	-0.11%
2022/08/08	3	17.27	11	17.19	17.35	-8	21,021	-0.04%
2022/08/05	1	16.90	1	17.05	17.10	0	20,813	0.00%
2022/08/04	1	16.70	1	16.85	16.80	0	20,708	0.00%
2022/08/03	2	16.70	1	16.70	16.80	1	20,751	0.00%
2022/08/02	2	16.63	0	0.00	16.85	2	20,909	0.01%
2022/08/01	1	16.80	0	0.00	16.80	1	21,102	0.00%
2022/07/29	14	16.65	5	16.80	16.90	9	21,237	0.04%
2022/07/28	3	16.70	0	0.00	16.65	3	20,973	0.01%
2022/07/26	4	16.36	0	0.00	16.35	4	20,907	0.02%
2022/07/25	3	16.38	1	16.35	16.40	2	20,876	0.01%
2022/07/22	6	16.17	5	16.05	16.20	1	21,084	0.00%
2022/07/20	2	16.03	3	15.90	15.90	-1	20,902	0.00%
2022/07/19	0	0.00	0.2	16.00	16.00	-0.2	20,796	0.00%
2022/07/18	5	15.30	0	0.00	15.80	5	20,526	0.02%
2022/07/15	5.1	15.27	0	0.00	15.25	5.1	20,201	0.03%
2022/07/13	1	15.85	0	0.00	15.85	1	20,358	0.00%
2022/07/12	6.1	15.96	0	0.00	15.65	6.1	20,449	0.03%
2022/07/11	5	16.35	0	0.00	16.15	5	20,367	0.02%
2022/07/08	0	0.00	9	16.67	16.60	-9	20,607	-0.04%
2022/07/07	9	16.33	0	0.00	16.30	9	20,678	0.04%
2022/07/06	1.1	16.41	0	0.00	16.45	1.1	20,735	0.01%
2022/07/04	1	16.55	0	0.00	16.60	1	21,173	0.00%
2022/07/01	1	16.75	18	16.73	16.65	-17	21,873	-0.08%
2022/06/30	5	16.80	0	0.00	16.80	5	22,043	0.02%
2022/06/27	3	17.15	8	17.15	17.10	-5	23,645	-0.02%
2022/06/24	0	0.00	5	17.25	17.15	-5	23,760	-0.02%
2022/06/20	1.1	16.78	0	0.00	16.40	1.1	23,927	0.00%
2022/06/17	8	16.84	0	0.00	16.75	8	23,783	0.03%
2022/06/16	3	17.20	0	0.00	17.10	3	23,540	0.01%
2022/06/15	0.2	17.15	0	0.00	17.15	0.2	23,947	0.00%
2022/06/14	0	0.00	0.2	17.15	17.05	-0.2	24,177	0.00%
2022/06/13	4.1	16.92	0	0.00	16.95	4.1	24,284	0.02%
2022/06/10	8.1	17.12	0	0.00	17.20	8.1	24,136	0.03%
2022/06/09	0.1	17.50	0	0.00	17.40	0.1	24,144	0.00%
2022/06/08	0	0.00	1	17.70	17.60	-1	24,150	0.00%
2022/06/06	3	17.60	0	0.00	17.60	3	24,493	0.01%
2022/05/31	1	17.45	0	0.00	18.15	1	25,359	0.00%
2022/05/30	0	0.00	30	17.75	17.80	-30	24,680	-0.12%
2022/05/27	30	17.65	6	17.65	17.70	24	24,579	0.10%
2022/05/26	1	17.20	0	0.00	17.30	1	24,431	0.00%
2022/05/25	0	0.00	3	17.33	17.40	-3	24,834	-0.01%
2022/05/24	1	17.35	0	0.00	17.40	1	25,042	0.00%
2022/05/23	4	17.44	1	17.60	17.50	3	24,994	0.01%
2022/05/20	0	0.00	1	17.50	17.50	-1	24,744	0.00%
2022/05/18	0	0.00	5	17.50	17.50	-5	24,102	-0.02%
2022/05/17	2	17.10	0.2	17.10	17.05	1.8	23,940	0.01%
2022/05/16	13	16.65	0	0.00	16.85	13	23,664	0.05%
2022/05/13	0	0.00	1	16.90	16.95	-1	23,459	0.00%
2022/05/12	3.1	17.02	5	16.92	16.80	-2	23,497	-0.01%
2022/05/11	1	17.25	0	0.00	17.35	1	23,285	0.00%
2022/05/09	16	17.27	0	0.00	17.20	16	23,175	0.07%
2022/05/06	0.5	17.80	0	0.00	17.75	0.5	23,160	0.00%
2022/05/05	1	18.11	0	0.00	18.05	1	23,325	0.00%
2022/05/03	2	18.23	0	0.00	18.20	2	23,506	0.01%
2022/04/28	1	18.05	9	17.95	18.15	-8	23,926	-0.03%
2022/04/27	20	18.08	0	0.00	18.15	20	23,891	0.08%
2022/04/26	0	0.00	0	18.50	18.55	0	24,105	0.00%
2022/04/25	2	18.15	0	0.00	18.25	2	24,352	0.01%
2022/04/22	1	18.10	10	18.50	18.60	-9	24,188	-0.04%
2022/04/21	0	0.00	15	18.30	18.25	-15	24,321	-0.06%
2022/04/20	1	18.30	1	18.20	18.25	0	24,627	0.00%
2022/04/19	1	18.40	10	18.30	18.35	-9	24,943	-0.04%
2022/04/18	11.1	18.01	0	0.00	18.10	11.1	25,184	0.04%
2022/04/14	12	18.60	0	0.00	18.50	12	25,278	0.05%
2022/04/13	0	0.00	1	19.10	19.05	-1	25,156	0.00%
2022/04/12	0	18.90	6	18.81	18.85	-6	25,076	-0.02%
2022/04/11	0	0.00	1	19.05	19.00	-1	24,971	0.00%
2022/04/08	12	18.83	1	19.00	19.05	11	24,700	0.04%
2022/04/07	13	18.87	18.2	19.05	18.65	-5.2	24,490	-0.02%
2022/04/06	7	18.82	1	19.00	19.10	6	23,729	0.03%
2022/04/01	3	18.48	5.9	18.62	18.70	-2.9	23,394	-0.01%
2022/03/31	1	18.25	7	18.59	18.40	-6	23,068	-0.03%
2022/03/30	8	18.09	23.6	18.13	18.35	-15.6	22,484	-0.07%
2022/03/29	12.2	17.31	0	0.00	17.30	12.2	21,310	0.06%
2022/03/25	8	17.47	1	17.60	17.50	7	21,031	0.03%
2022/03/24	0.8	17.75	5.2	17.65	17.75	-4.4	20,906	-0.02%
2022/03/23	18	17.63	16	17.61	17.75	2	20,874	0.01%
2022/03/22	5	17.30	0.3	17.30	17.45	4.7	20,749	0.02%
2022/03/21	0.2	17.35	0.1	17.35	17.35	0.1	20,844	0.00%
2022/03/18	19.2	17.44	2.4	17.51	17.30	16.9	20,848	0.08%
2022/03/17	5.3	17.34	0	17.35	17.40	5.3	20,512	0.03%
2022/03/16	4	17.00	1	17.05	17.10	3	20,532	0.01%
2022/03/15	0	0.00	1	16.90	17.00	-1	20,471	0.00%
2022/03/14	0	17.00	0	0.00	17.00	0	20,535	0.00%
2022/03/11	1	17.10	0	0.00	16.90	1	20,591	0.00%
2022/03/10	6	16.88	0	0.00	16.90	6	20,613	0.03%
2022/03/09	13	16.43	0	0.00	16.40	13	20,604	0.06%
2022/03/08	6	16.59	2	16.38	16.40	4	20,374	0.02%
2022/03/07	2	16.85	1	16.65	16.80	1	19,954	0.01%
2022/03/04	10	17.10	0	0.00	17.10	10	20,316	0.05%
2022/03/01	4	16.90	0	0.00	17.20	4	20,422	0.02%
2022/02/25	6	17.01	1	17.20	17.10	5	20,478	0.02%
2022/02/24	28	17.01	2	17.20	17.20	26	20,247	0.13%
2022/02/23	2	17.35	0	0.00	17.45	2	19,962	0.01%
2022/02/21	0	0.00	10	17.49	17.55	-10	20,195	-0.05%
2022/02/17	3	17.43	0	0.00	17.40	3	20,579	0.01%
2022/02/16	0	0.00	1.2	17.36	17.40	-1.2	20,750	-0.01%
2022/02/15	1	17.30	0.9	17.30	17.25	0.1	21,064	0.00%
2022/02/14	3	17.22	6	17.23	17.40	-3	21,227	-0.01%
2022/02/11	1	17.35	0	0.00	17.35	1	21,089	0.00%
2022/02/10	5	17.30	0	0.00	17.45	5	21,082	0.02%
2022/02/09	28.2	17.45	10	17.45	17.50	18.2	20,990	0.09%
2022/02/08	10	17.08	2	17.20	17.35	8	20,909	0.04%
2022/02/07	2	16.95	1.1	16.86	17.05	0.9	20,573	0.00%
2022/01/26	0	0.00	4	16.46	16.45	-4	20,166	-0.02%
2022/01/25	1	16.30	8	16.36	16.40	-7	20,142	-0.03%
2022/01/24	0	0.00	5	16.21	16.55	-5	20,008	-0.02%
2022/01/21	6.4	16.55	13.2	16.50	16.50	-6.8	19,975	-0.03%
2022/01/20	1	16.75	1	16.80	16.75	0	19,706	0.00%
2022/01/19	15	17.04	7	16.91	16.95	8	19,565	0.04%
2022/01/18	0.5	17.15	2	17.15	17.10	-1.5	19,333	-0.01%
2022/01/17	0	0.00	11	16.63	16.70	-11	18,968	-0.06%
2022/01/14	23	16.70	30	16.62	16.70	-7	18,934	-0.04%
2022/01/13	0	0.00	6	16.59	16.70	-6	18,923	-0.03%
2022/01/12	22.8	16.33	1	16.45	16.45	21.8	18,548	0.12%
2022/01/11	3	16.38	2	16.45	16.55	1	18,182	0.01%
2022/01/10	5	16.38	0	0.00	16.35	5	17,778	0.03%
2022/01/07	16	16.75	3	16.65	16.55	13	17,534	0.07%
2022/01/06	1	16.40	6	16.48	16.50	-5	17,290	-0.03%
2022/01/05	0	0.00	2	16.25	16.30	-2	17,151	-0.01%
2022/01/04	0	0.00	4	16.16	16.20	-4	17,180	-0.02%
2022/01/03	5	16.14	0	0.00	16.10	5	17,144	0.03%
2021/12/30	1	16.15	0	0.00	16.15	1	17,134	0.01%
2021/12/29	1	16.20	0	0.00	16.25	1	17,244	0.01%
2021/12/28	0	0.00	1	16.00	16.05	-1	17,275	-0.01%
2021/12/27	2	15.90	0.2	15.95	15.95	1.8	17,280	0.01%
2021/12/23	0	0.00	9	15.95	16.00	-9	17,704	-0.05%
2021/12/22	6	15.82	0	0.00	15.85	6	17,825	0.03%
2021/12/21	1	15.90	10	15.95	15.90	-9	17,879	-0.05%
2021/12/16	1	15.85	0	0.00	15.75	1	17,799	0.01%
2021/12/14	1	15.60	5	15.60	15.65	-4	18,302	-0.02%
2021/12/13	1	15.90	1.2	16.04	15.85	-0.2	18,314	0.00%
2021/12/10	5.2	16.00	4	15.90	15.95	1.2	18,235	0.01%
2021/12/03	1	15.25	0	0.00	15.20	1	18,179	0.01%
2021/12/02	1	15.00	0	0.00	15.15	1	18,012	0.01%
2021/12/01	0.2	15.15	0	0.00	15.15	0.2	17,952	0.00%
2021/11/24	3	15.62	0	0.00	15.50	3	17,728	0.02%
2021/11/23	2	15.40	13.2	15.36	15.30	-11.2	17,949	-0.06%
2021/11/19	0.1	15.15	0	0.00	15.10	0.1	17,608	0.00%
2021/11/18	0	15.10	14.1	15.15	15.20	-14.1	17,542	-0.08%
2021/11/17	0	0.00	2.2	15.05	15.00	-2.2	17,430	-0.01%
2021/11/16	5	14.70	14	14.68	14.75	-9	17,275	-0.05%
2021/11/15	0	0.00	5.6	14.69	14.70	-5.6	17,500	-0.03%
2021/11/12	5	14.50	3	14.52	14.55	2	17,586	0.01%
2021/11/11	0	0.00	2	14.30	14.35	-2	17,621	-0.01%
2021/11/08	0.2	14.15	0	0.00	14.20	0.2	19,488	0.00%
2021/11/05	0	0.00	13	14.05	14.15	-13	20,771	-0.06%
2021/11/03	10	14.15	0	0.00	14.20	10	21,662	0.05%
2021/11/02	0	0.00	3	14.15	14.15	-3	22,030	-0.01%
2021/11/01	1	14.10	5	14.15	14.15	-4	22,375	-0.02%
2021/10/29	3	14.13	9.3	14.15	14.15	-6.3	22,652	-0.03%
2021/10/26	0	0.00	10	14.20	14.15	-10	23,721	-0.04%
2021/10/22	0.2	14.00	0	0.00	14.05	0.2	24,406	0.00%
2021/10/21	0	0.00	13	14.05	14.00	-13	24,666	-0.05%
2021/10/18	1	13.90	10	13.90	13.90	-9	24,547	-0.04%
2021/10/14	7	13.80	1	13.80	13.80	6	25,194	0.02%
2021/10/13	1	13.85	0	0.00	13.90	1	25,692	0.00%
2021/10/12	0	0.00	1	13.80	13.85	-1	26,213	0.00%
2021/10/06	1	13.75	1	13.85	13.90	0	27,522	0.00%
2021/10/05	2	13.73	1	13.75	13.80	1	27,872	0.00%
2021/10/04	1	13.70	0	0.00	13.75	1	28,243	0.00%
2021/10/01	6.3	13.70	0	0.00	13.70	6.3	28,494	0.02%
2021/09/30	2	13.85	0	0.00	13.90	2	28,465	0.01%
2021/09/29	10	13.80	0	0.00	13.90	10	28,591	0.03%
2021/09/28	0	0.00	0	13.95	13.85	0	28,514	0.00%
2021/09/27	1	14.00	0	0.00	14.00	1	28,525	0.00%
2021/09/24	2.3	13.95	1	13.90	13.95	1.3	28,613	0.00%
2021/09/22	2	13.78	50	13.85	13.85	-48	28,663	-0.17%
2021/09/17	7	13.96	0	0.00	13.95	7	28,334	0.02%
2021/09/16	1.6	14.12	0	0.00	14.10	1.6	28,048	0.01%
2021/09/14	2	14.05	0	0.00	14.05	2	28,046	0.01%
2021/09/13	5	14.10	2.3	14.09	14.10	2.8	27,890	0.01%
2021/09/10	0	0.00	1	14.00	14.05	-1	28,048	0.00%
2021/09/09	0	0.00	10	14.00	14.00	-10	28,506	-0.04%
2021/09/08	6	14.03	10	14.03	14.05	-4	28,496	-0.01%
2021/09/07	0	0.00	2	14.00	14.00	-2	28,448	-0.01%
2021/09/06	0	14.10	0	0.00	14.05	0	28,798	0.00%
2021/09/03	2	14.00	0	0.00	14.10	2	29,075	0.01%
2021/09/02	0.2	13.95	0	0.00	14.00	0.2	28,902	0.00%
2021/09/01	1	14.00	2	14.10	14.00	-1	28,728	0.00%
2021/08/30	0	0.00	1	14.15	14.25	-1	28,405	0.00%
2021/08/27	1.2	13.95	33	13.85	14.05	-31.8	28,191	-0.11%
2021/08/25	0	0.00	0.1	13.60	13.65	-0.1	27,745	0.00%
2021/08/24	0	0.00	40	13.45	13.60	-40	27,751	-0.14%
2021/08/23	0	0.00	10	13.55	13.50	-10	27,758	-0.04%
2021/08/20	1	13.60	6.4	13.61	13.60	-5.4	27,850	-0.02%
2021/08/19	0	0.00	5	13.65	13.65	-5	28,567	-0.02%
2021/08/17	2.3	13.35	11	13.55	13.55	-8.7	28,179	-0.03%
2021/08/16	1	13.35	0	0.00	13.30	1	27,834	0.00%
2021/08/13	3	13.35	1	13.35	13.35	2	27,802	0.01%
2021/08/12	11.4	13.33	0	0.00	13.30	11.4	27,698	0.04%
2021/08/11	2	14.30	5	14.20	14.20	-3	26,185	-0.01%
2021/08/10	0	0.00	2	14.20	14.20	-2	25,336	-0.01%
2021/08/09	24	14.20	0	0.00	14.20	24	25,405	0.09%
2021/08/06	31	14.25	5	14.25	14.20	26	25,402	0.10%
2021/08/05	0	0.00	2	14.25	14.25	-2	25,879	-0.01%
2021/08/04	0	0.00	1.2	14.21	14.20	-1.2	26,968	0.00%
2021/08/03	2	14.15	80	14.10	14.15	-78	27,254	-0.29%
2021/08/02	0	0.00	1.4	14.11	14.20	-1.4	27,897	0.00%
2021/07/30	2	14.05	1	14.20	14.05	1	28,077	0.00%
2021/07/28	8	14.06	1	14.00	14.10	7	28,464	0.02%
2021/07/27	6	14.17	0	0.00	14.15	6	28,764	0.02%
2021/07/26	45	14.32	301	14.30	14.30	-256	28,917	-0.89%	大賣/鉅額交易
2021/07/23	10	14.28	3	14.30	14.25	7	29,021	0.02%
2021/07/22	1	14.25	5	14.25	14.30	-4	29,081	-0.01%
2021/07/21	8	14.15	1	14.20	14.20	7	29,214	0.02%
2021/07/20	6.4	14.07	3	14.30	14.20	3.4	29,501	0.01%
2021/07/19	51	14.35	0.3	14.40	14.45	50.7	29,049	0.17%
2021/07/16	80	14.35	2	14.20	14.35	78	29,167	0.27%
2021/07/14	0	0.00	4	14.15	14.15	-4	28,720	-0.01%
2021/07/13	5	14.10	8	14.24	14.10	-3	28,766	-0.01%
2021/07/12	6	14.15	0	0.00	14.00	6	28,224	0.02%
2021/07/09	9	13.88	10	14.00	13.95	-1	27,986	0.00%
2021/07/08	6	13.90	2.1	13.95	13.95	3.9	27,623	0.01%
2021/07/07	0	0.00	2	13.85	13.80	-2	27,511	-0.01%
2021/07/05	6	13.65	0	0.00	13.75	6	27,400	0.02%
2021/07/02	0.2	13.65	1	13.70	13.65	-0.8	27,374	0.00%
2021/06/30	7	13.80	0	0.00	13.75	7	27,344	0.03%
2021/06/28	0	0.00	3	13.78	13.75	-3	27,729	-0.01%
2021/06/25	0	0.00	1	13.80	13.80	-1	27,891	0.00%
2021/06/23	0	0.00	12.1	13.68	13.60	-12.1	27,924	-0.04%
2021/06/22	0.1	13.50	0	0.00	13.50	0.1	28,024	0.00%
2021/06/21	3	13.48	3	13.50	13.50	0	28,231	0.00%
2021/06/18	1	13.50	11	13.47	13.55	-10	28,091	-0.04%
2021/06/17	8	13.58	0	0.00	13.60	8	28,009	0.03%
2021/06/16	0	0.00	1	13.60	13.70	-1	29,300	0.00%
2021/06/15	1.2	13.60	0	0.00	13.55	1.2	29,313	0.00%
2021/06/11	13	13.74	5	13.73	13.75	8	29,216	0.03%
2021/06/10	1	13.65	11	13.60	13.65	-10	29,178	-0.03%
2021/06/09	1	13.55	1	13.50	13.60	0	29,494	0.00%
2021/06/07	1	13.55	1	13.55	13.65	0	29,961	0.00%
2021/06/04	2	13.65	4	13.65	13.70	-2	30,063	-0.01%
2021/06/03	42	13.65	0	0.00	13.70	42	30,298	0.14%
2021/06/01	0	0.00	1	13.55	13.55	-1	30,381	0.00%
2021/05/31	0	0.00	10	13.50	13.55	-10	30,598	-0.03%
2021/05/28	8	13.44	12	13.50	13.45	-4	30,808	-0.01%
2021/05/27	2	13.35	1	13.50	13.50	1	30,605	0.00%
2021/05/26	7	13.39	0	0.00	13.45	7	30,188	0.02%
2021/05/25	0	0.00	2	13.40	13.30	-2	30,352	-0.01%
2021/05/24	0	0.00	6	13.23	13.25	-6	30,325	-0.02%
2021/05/21	6	13.16	1.3	13.28	13.20	4.7	30,476	0.02%
2021/05/20	1	13.10	1	13.10	13.10	0	30,427	0.00%
2021/05/19	10	13.05	0	0.00	13.05	10	30,503	0.03%
2021/05/18	11	13.05	0	0.00	13.05	11	30,639	0.04%
2021/05/17	1	12.70	56	12.73	12.60	-55	30,849	-0.18%
2021/05/14	7	13.07	2	13.05	13.15	5	30,394	0.02%
2021/05/13	1	13.05	6	12.97	13.00	-5	29,935	-0.02%
2021/05/12	12	13.08	3	13.07	13.05	9	29,135	0.03%
2021/05/11	6	13.73	21	13.94	13.70	-15	27,745	-0.05%
2021/05/10	9	13.94	2	13.83	14.00	7	27,192	0.03%
2021/05/07	13	13.65	2	13.65	13.65	11	26,614	0.04%
2021/05/06	58	13.64	8	13.47	13.60	50	26,375	0.19%
2021/05/05	2	13.15	1	13.20	13.25	1	25,430	0.00%
2021/05/04	22	13.22	11	13.09	13.20	11	25,044	0.04%
2021/05/03	4	13.33	2	13.38	13.35	2	24,410	0.01%
2021/04/29	9.3	13.42	45.1	13.44	13.30	-35.8	24,074	-0.15%
2021/04/27	25	13.49	0	0.00	13.50	25	24,345	0.10%
2021/04/26	41	13.49	20	13.40	13.50	21	24,159	0.09%
2021/04/23	0	0.00	10	13.25	13.30	-10	23,710	-0.04%
2021/04/22	10.9	13.47	21	13.40	13.30	-10.1	23,796	-0.04%
2021/04/21	21	13.30	1	13.35	13.30	20	23,455	0.09%
2021/04/20	1	13.20	5	13.35	13.35	-4	23,374	-0.02%
2021/04/19	8	13.28	0	0.00	13.25	8	23,273	0.03%
2021/04/16	32	12.95	16	13.00	13.00	16	22,927	0.07%
2021/04/15	10	12.93	0	0.00	12.95	10	23,202	0.04%
2021/04/14	5	12.76	0	0.00	12.80	5	22,925	0.02%
2021/04/13	0	0.00	3	12.85	12.75	-3	23,111	-0.01%
2021/04/12	0	0.00	71	12.74	12.80	-71	23,049	-0.31%
2021/04/09	61	12.60	0	0.00	12.55	61	23,028	0.26%
2021/04/08	0	0.00	1	12.65	12.60	-1	23,110	0.00%
2021/04/06	0	0.00	5	12.60	12.60	-5	23,659	-0.02%
2021/04/01	25	12.68	3	12.70	12.65	22	23,543	0.09%
2021/03/31	1	12.75	2.1	12.72	12.85	-1.1	23,224	0.00%
2021/03/30	1	12.60	1	12.70	12.70	0	22,972	0.00%
2021/03/29	1	12.55	0.2	12.55	12.60	0.8	22,771	0.00%
2021/03/26	1	12.50	2.2	12.55	12.45	-1.2	22,643	-0.01%
2021/03/25	0	0.00	12	12.50	12.50	-12	22,525	-0.05%
2021/03/24	2	12.35	2	12.40	12.35	0	22,371	0.00%
2021/03/23	2	12.35	0	0.00	12.35	2	22,113	0.01%
2021/03/22	1	12.30	4	12.28	12.30	-3	22,136	-0.01%
2021/03/19	15	12.05	1.5	12.20	12.05	13.5	21,967	0.06%
2021/03/17	10	12.30	0	0.00	12.30	10	20,614	0.05%
2021/03/16	1	12.40	10	12.35	12.35	-9	20,554	-0.04%
2021/03/15	12	12.33	2	12.30	12.30	10	20,506	0.05%
2021/03/12	0.1	12.05	0	0.00	12.15	0.1	20,884	0.00%
2021/03/11	0	0.00	1	12.14	12.00	-1	20,963	0.00%
2021/03/10	2	12.00	2	12.05	12.05	0	20,806	0.00%
2021/03/09	20	11.90	11	11.95	11.95	9	20,687	0.04%
2021/03/08	0	0.00	7	11.76	11.80	-7	20,685	-0.03%
2021/03/03	0	0.00	4	11.85	11.85	-4	21,538	-0.02%
2021/03/02	1	11.70	0	0.00	11.65	1	21,289	0.00%
2021/02/26	35	11.73	9	11.75	11.65	26	21,348	0.12%
2021/02/25	14	11.91	10	11.85	11.95	4	21,039	0.02%
2021/02/24	10	11.75	1	11.80	11.80	9	20,831	0.04%
2021/02/23	13	11.70	0	0.00	11.75	13	20,776	0.06%
2021/02/22	10	11.60	0	0.00	11.65	10	21,140	0.05%
2021/02/19	10	11.50	2	11.60	11.60	8	21,098	0.04%
2021/02/18	0	0.00	36	11.60	11.60	-36	21,118	-0.17%
2021/02/17	0	0.00	5	11.47	11.60	-5	21,064	-0.02%
2021/02/05	1	11.15	0	0.00	11.20	1	20,483	0.00%
2021/02/03	10.2	11.10	4	11.15	11.10	6.2	20,996	0.03%
2021/02/02	10.8	11.11	9	11.10	11.10	1.8	21,398	0.01%
2021/02/01	5.2	11.05	5	11.10	11.10	0.2	21,457	0.00%
2021/01/29	11	11.05	3	11.00	10.95	8	21,382	0.04%
2021/01/28	31	11.03	0	0.00	11.05	31	21,133	0.15%
2021/01/26	3	11.07	5	11.10	11.10	-2	20,843	-0.01%
2021/01/25	2	11.15	0	0.00	11.15	2	20,842	0.01%
2021/01/21	5	11.20	0	0.00	11.15	5	20,762	0.02%
2021/01/20	1	11.10	0.1	11.15	11.10	0.9	20,578	0.00%
2021/01/19	0	0.00	1	11.35	11.35	-1	20,080	0.00%
2021/01/18	0	0.00	2	11.30	11.35	-2	19,999	-0.01%
2021/01/14	0	0.00	6	11.55	11.50	-6	19,878	-0.03%
2021/01/13	0	0.00	23	11.45	11.50	-23	19,627	-0.12%
2021/01/08	5	11.55	15	11.55	11.65	-10	19,235	-0.05%
2021/01/06	0	0.00	1	11.35	11.40	-1	18,662	-0.01%
2021/01/05	1	11.50	3	11.50	11.45	-2	18,322	-0.01%
2020/12/30	20	11.43	13	11.32	11.50	7	18,132	0.04%
2020/12/29	2	11.20	0	0.00	11.20	2	17,641	0.01%
2020/12/24	2	11.10	2	11.20	11.15	0	17,719	0.00%
2020/12/23	0	0.00	2	11.10	11.10	-2	17,667	-0.01%
2020/12/22	3	11.10	1	11.15	11.15	2	17,863	0.01%
2020/12/21	1	11.20	0	0.00	11.20	1	18,096	0.01%
2020/12/16	0	0.00	3	11.15	11.20	-3	18,052	-0.02%
2020/12/15	9	11.05	0	0.00	11.05	9	18,033	0.05%
2020/12/10	4	11.05	369	11.05	11.05	-365	17,577	-2.08%	大賣/鉅額交易
2020/12/09	0	0.00	6.2	11.02	11.05	-6.2	17,392	-0.04%
2020/12/08	11.5	11.10	0	0.00	11.00	11.5	17,191	0.07%
2020/12/07	10	11.20	12.3	11.21	11.20	-2.3	16,444	-0.01%
2020/12/04	10	11.35	0.3	11.25	11.30	9.7	16,266	0.06%
2020/12/03	10	11.20	0	0.00	11.20	10	16,070	0.06%
2020/12/02	0.3	11.25	0	0.00	11.25	0.3	15,982	0.00%
2020/11/27	10	11.30	1	11.35	11.35	9	15,162	0.06%
2020/11/26	10	11.25	24	11.25	11.30	-14	14,864	-0.09%
2020/11/25	14	11.29	2	11.28	11.30	12	15,083	0.08%
2020/11/24	10	11.20	0	0.00	11.20	10	14,853	0.07%
2020/11/23	10	11.30	0	0.00	11.30	10	14,730	0.07%
2020/11/20	1	11.30	0	0.00	11.25	1	14,677	0.01%
2020/11/19	0	0.00	19	11.26	11.30	-19	14,630	-0.13%
2020/11/18	10	11.15	0	0.00	11.20	10	14,077	0.07%
2020/11/17	0	0.00	2	11.20	11.15	-2	13,986	-0.01%
2020/11/16	1	11.25	2	11.25	11.25	-1	14,065	-0.01%
2020/11/13	3	11.10	4	11.10	11.20	-1	13,903	-0.01%
2020/11/12	13.5	11.20	2	11.15	11.20	11.5	13,888	0.08%
2020/11/11	3	11.35	1	11.30	11.35	2	13,541	0.01%
2020/11/10	0	0.00	82	11.11	11.20	-82	13,181	-0.62%
2020/11/09	0	0.00	4	11.03	11.05	-4	12,813	-0.03%
2020/11/05	0	0.00	40	11.00	11.00	-40	12,937	-0.31%
2020/11/04	1	10.85	60	10.93	10.95	-59	13,056	-0.45%
2020/11/03	21	10.80	40	10.90	10.90	-19	13,190	-0.14%
2020/11/02	3	10.80	51	10.88	10.90	-48	13,403	-0.36%
2020/10/30	43	10.70	2	10.75	10.70	41	13,445	0.30%
2020/10/28	42	10.80	1	10.80	10.80	41	13,527	0.30%
2020/10/26	0	0.00	40	10.90	10.90	-40	14,071	-0.28%
2020/10/23	2	10.80	0	0.00	10.80	2	14,400	0.01%
2020/10/22	0	0.00	1	10.80	10.80	-1	14,830	-0.01%
2020/10/20	2	10.90	0	0.00	10.85	2	15,489	0.01%
2020/10/19	0	0.00	15	10.90	10.90	-15	15,702	-0.10%
2020/10/14	0	0.00	1	10.80	10.80	-1	16,730	-0.01%
2020/10/13	20	10.80	0	0.00	10.80	20	17,140	0.12%
2020/10/12	1	10.75	23	10.89	10.85	-22	17,365	-0.13%
2020/10/07	1	10.80	0	0.00	10.75	1	17,565	0.01%
2020/10/05	41	10.80	0.1	10.95	10.80	40.9	17,833	0.23%
2020/09/30	0	0.00	40	10.90	10.85	-40	18,072	-0.22%
2020/09/29	45	10.86	20	10.90	10.85	25	18,353	0.14%
2020/09/25	1	10.60	10	10.70	10.60	-9	19,196	-0.05%
2020/09/24	114	10.71	2	10.55	10.50	112	19,267	0.58%	大買/鉅額交易
2020/09/23	61	10.75	4	10.75	10.75	57	19,539	0.29%
2020/09/22	73	10.79	0	0.00	10.75	73	19,631	0.37%
2020/09/17	15	10.90	0	0.00	10.85	15	20,263	0.07%
2020/09/11	1	10.85	0	0.00	10.90	1	21,529	0.00%
2020/09/09	3	10.85	0	0.00	10.90	3	21,981	0.01%
2020/09/08	2	10.95	0	0.00	10.95	2	22,184	0.01%
2020/09/07	4	10.85	0.1	10.85	10.85	3.9	22,626	0.02%
2020/09/04	5	10.80	7	10.80	10.80	-2	24,121	-0.01%
2020/09/03	1	10.85	0	0.00	10.90	1	24,993	0.00%
2020/09/02	1	10.85	1	10.85	10.90	0	25,349	0.00%
2020/08/27	2	10.85	0	0.00	10.85	2	26,543	0.01%
2020/08/24	0.2	10.90	209	10.90	10.90	-208.8	27,900	-0.75%	大賣/鉅額交易
2020/08/21	0	0.00	411	10.90	10.90	-411	28,130	-1.46%	大賣/鉅額交易
2020/08/20	7	10.84	2	10.70	10.75	5	28,221	0.02%
2020/08/19	2	10.90	0	0.00	10.90	2	28,147	0.01%
2020/08/18	17	10.95	3	11.00	11.00	14	28,130	0.05%
2020/08/17	1	10.95	3	11.00	11.00	-2	28,316	-0.01%
2020/08/14	5	10.95	0	0.00	11.00	5	28,417	0.02%
2020/08/11	0	0.00	3	10.98	10.90	-3	28,476	-0.01%
2020/08/10	11	10.86	0	0.00	10.95	11	28,346	0.04%
2020/08/07	3	10.92	0	0.00	10.85	3	28,285	0.01%
2020/08/06	1	10.90	5	10.85	10.95	-4	28,149	-0.01%
2020/08/05	6	10.73	0	0.00	10.70	6	28,162	0.02%
2020/08/04	0	0.00	0.3	10.75	10.75	-0.3	28,163	0.00%
2020/08/03	0	0.00	3	10.70	10.65	-3	28,128	-0.01%
2020/07/31	1	10.70	34	10.66	10.65	-33	27,928	-0.12%
2020/07/30	2	10.70	13	10.70	10.65	-11	27,797	-0.04%
2020/07/29	7	10.66	0	0.00	10.65	7	27,581	0.03%
2020/07/27	24	10.78	0	0.00	10.65	24	27,380	0.09%
2020/07/24	25	10.84	6	10.85	10.80	19	26,991	0.07%
2020/07/23	29	10.87	0	10.90	10.90	29	26,697	0.11%
2020/07/21	60	10.90	20	11.00	10.85	40	26,351	0.15%
2020/07/20	53	10.90	20	11.00	11.00	33	25,928	0.13%
2020/07/17	21	10.90	20	11.00	10.95	1	25,808	0.00%
2020/07/16	20	10.90	20	11.00	10.90	0	25,665	0.00%
2020/07/15	20	10.90	20	11.00	10.95	0	25,512	0.00%
2020/07/14	44	10.92	0	0.00	10.90	44	25,419	0.17%
2020/07/13	21	10.95	1	11.00	10.95	20	25,406	0.08%
2020/07/10	44	10.97	5	10.96	10.95	39	25,351	0.15%
2020/07/09	49.9	11.00	0	0.00	11.00	49.9	25,248	0.20%
2020/07/08	1	11.05	0	0.00	11.05	1	25,004	0.00%
2020/07/07	2	11.00	0	0.00	11.10	2	24,785	0.01%
2020/07/06	301	11.15	12	11.11	11.15	289	24,398	1.18%	大買/鉅額交易
2020/07/03	42	10.90	2	11.00	10.90	40	24,077	0.17%
2020/07/02	4	10.76	0	0.00	10.90	4	24,048	0.02%
2020/07/01	1	10.90	0.4	10.90	10.90	0.6	23,759	0.00%
2020/06/30	9	10.89	0	0.00	10.85	9	23,756	0.04%
2020/06/29	75	10.94	1	10.90	10.90	74	23,714	0.31%
2020/06/23	12	11.00	0	0.00	11.05	12	23,556	0.05%
2020/06/22	1	11.05	1	11.10	11.10	0	23,417	0.00%
2020/06/19	3	11.15	0	0.00	11.00	3	23,659	0.01%
2020/06/18	12	11.11	6	11.15	11.10	6	23,343	0.03%
2020/06/17	6	11.19	0	0.00	11.25	6	23,359	0.03%
2020/06/16	0	0.00	11	11.30	11.25	-11	23,853	-0.05%
2020/06/15	7	11.11	0	0.00	11.05	7	24,606	0.03%
2020/06/12	17	11.17	0	0.00	11.20	17	24,833	0.07%
2020/06/11	37.4	11.54	400.1	11.70	11.45	-362.7	24,917	-1.46%	大賣/鉅額交易
2020/06/10	15	12.33	1	12.35	12.35	14	23,727	0.06%
2020/06/09	1	12.25	11	12.25	12.25	-10	23,423	-0.04%
2020/06/08	3	12.27	5	12.30	12.30	-2	23,384	-0.01%
2020/06/05	1	12.20	0	0.00	12.20	1	23,100	0.00%
2020/06/04	10.2	12.25	10	12.20	12.20	0.2	23,129	0.00%
2020/06/03	403	12.25	205	12.25	12.20	198	23,358	0.85%	大買/大賣/鉅額交易
2020/06/02	1	12.15	6	12.11	12.10	-5	23,335	-0.02%
2020/06/01	0	0.00	5	11.95	11.95	-5	23,476	-0.02%
2020/05/28	610	11.91	2	11.95	11.75	608	22,685	2.68%	大買/鉅額交易
2020/05/27	1	11.80	3	11.85	11.80	-2	22,792	-0.01%
2020/05/26	0	11.75	2	11.75	11.75	-2	22,934	-0.01%
2020/05/25	22	11.60	0	0.00	11.60	22	22,875	0.10%
2020/05/22	20	11.57	0	0.00	11.55	20	22,996	0.09%
2020/05/18	36	11.55	0	0.00	11.50	36	23,396	0.15%
2020/05/11	5	11.80	0	0.00	11.80	5	22,932	0.02%
2020/05/08	5	11.55	5	11.70	11.55	0	22,911	0.00%
2020/05/06	15	11.52	0	0.00	11.50	15	23,037	0.07%
2020/05/05	200	11.70	0	0.00	11.70	200	23,166	0.86%	大買/鉅額交易
2020/05/04	6	11.70	0	0.00	11.70	6	23,248	0.03%
2020/04/30	1	12.00	6	12.11	12.20	-5	23,284	-0.02%
2020/04/29	5	11.80	25	11.82	11.75	-20	23,423	-0.09%
2020/04/28	15	11.48	1	11.50	11.55	14	23,734	0.06%
2020/04/27	2	11.45	1	11.50	11.50	1	24,393	0.00%
2020/04/24	3	11.32	0	0.00	11.25	3	24,472	0.01%
2020/04/23	21	11.30	0	0.00	11.30	21	24,594	0.09%
2020/04/21	2	11.48	0	0.00	11.40	2	24,596	0.01%
2020/04/20	2	11.85	0	0.00	11.90	2	24,479	0.01%
2020/04/17	0	0.00	2	12.00	11.90	-2	24,795	-0.01%
2020/04/16	21	11.75	0	0.00	11.80	21	24,653	0.09%
2020/04/15	0	0.00	61.1	11.63	11.90	-61.1	24,575	-0.25%
2020/04/13	2	11.40	10	11.35	11.30	-8	24,524	-0.03%
2020/04/10	0	0.00	10	11.50	11.60	-10	24,591	-0.04%
2020/04/09	10	11.40	6	11.39	11.30	4	24,663	0.02%
2020/04/08	10	11.15	0	0.00	11.25	10	24,577	0.04%
2020/04/01	0	11.05	0	0.00	11.00	0	23,907	0.00%
2020/03/27	16	11.05	0	0.00	11.05	16	23,260	0.07%
2020/03/26	0	0.00	2	10.88	10.95	-2	23,182	-0.01%
2020/03/25	10	11.00	3	11.00	10.85	7	23,523	0.03%
2020/03/24	0	0.00	5	10.55	10.35	-5	23,229	-0.02%
2020/03/20	30	10.35	0	0.00	10.60	30	22,980	0.13%
2020/03/19	6	9.57	0	0.00	9.68	6	22,303	0.03%
2020/03/18	1	10.20	3	10.22	10.10	-2	21,844	-0.01%
2020/03/17	3	10.28	3	10.45	10.30	0	21,499	0.00%
2020/03/16	4	10.75	0	0.00	10.70	4	20,973	0.02%
2020/03/12	5	11.93	230	12.00	11.75	-225	19,865	-1.13%	大賣/鉅額交易
2020/03/10	3	12.37	1	12.55	12.50	2	19,260	0.01%
2020/03/09	6.6	12.60	0	0.00	12.55	6.6	19,008	0.03%
2020/03/06	1	12.85	0	0.00	12.80	1	18,500	0.01%
2020/03/05	21	12.92	0	0.00	12.90	21	18,110	0.12%
2020/03/04	1	13.00	0	0.00	13.00	1	17,774	0.01%
2020/03/03	0	0.00	1	13.10	13.05	-1	17,615	-0.01%
2020/03/02	12	12.86	0	0.00	13.00	12	17,480	0.07%
2020/02/27	1	13.05	4	13.03	13.00	-3	17,635	-0.02%
2020/02/25	2	12.95	0	0.00	13.00	2	17,148	0.01%
2020/02/24	57	12.99	2	13.00	13.00	55	16,968	0.32%
2020/02/21	21	13.10	0	0.00	13.10	21	16,656	0.13%
2020/02/20	63	13.21	0	0.00	13.15	63	16,429	0.38%
2020/02/17	0	0.00	1	13.10	13.10	-1	16,198	-0.01%
2020/02/14	5	13.05	0	0.00	13.10	5	16,306	0.03%
2020/02/13	2.9	13.05	0.2	13.05	13.05	2.7	16,311	0.02%
2020/02/12	11.5	13.09	0	0.00	13.05	11.5	16,310	0.07%
2020/02/11	1	13.05	0	0.00	13.10	1	16,129	0.01%
2020/02/10	40	13.02	52	13.05	13.10	-12	16,075	-0.07%
2020/02/07	20	13.05	0	0.00	13.05	20	15,998	0.13%
2020/02/06	31	13.10	0	0.00	13.15	31	16,107	0.19%
2020/02/04	5	13.00	4	13.05	13.10	1	15,710	0.01%
2020/02/03	20	12.90	3	12.92	13.00	17	15,507	0.11%
2020/01/31	10	12.90	0	0.00	12.90	10	15,112	0.07%
2020/01/30	2	12.88	5	12.95	12.80	-3	14,713	-0.02%
2020/01/20	1	13.45	5	13.45	13.50	-4	14,010	-0.03%
2020/01/17	20	13.25	15	13.30	13.35	5	13,930	0.04%
2020/01/13	0	0.00	1	13.10	13.05	-1	13,513	-0.01%
2020/01/09	0	0.00	10	13.05	13.10	-10	13,201	-0.08%
2020/01/08	0	0.00	2	12.95	12.95	-2	13,060	-0.02%
2020/01/07	0	0.00	1	12.95	13.00	-1	12,953	-0.01%
2020/01/03	0	0.00	10	13.00	13.05	-10	12,705	-0.08%
2019/12/20	0	0.00	4	13.28	13.25	-4	13,450	-0.03%
2019/12/18	0	0.00	2	13.15	13.15	-2	13,333	-0.01%
2019/12/17	2	13.00	0	0.00	13.10	2	13,498	0.01%
2019/12/13	0	0.00	5.9	13.13	13.05	-5.9	13,405	-0.04%
2019/12/10	1	12.75	0	0.00	12.80	1	12,878	0.01%
2019/12/06	5	12.90	0	0.00	12.95	5	12,935	0.04%
2019/12/02	1	12.80	0	0.00	12.85	1	13,036	0.01%
2019/11/29	0	0.00	1	12.95	12.85	-1	12,967	-0.01%
2019/11/28	0	0.00	31.9	13.01	13.05	-31.9	12,941	-0.25%
2019/11/27	1	12.95	0	0.00	13.00	1	13,317	0.01%
2019/11/26	1	12.90	2	12.90	12.85	-1	13,493	-0.01%
2019/11/22	5	12.84	0	0.00	12.80	5	13,329	0.04%
2019/11/15	2	12.90	0	0.00	12.90	2	13,721	0.01%
2019/11/14	0	0.00	3	12.80	12.80	-3	13,679	-0.02%
2019/11/13	0	0.00	7	12.76	12.75	-7	13,878	-0.05%
2019/11/08	0	0.00	0.3	12.60	12.70	-0.3	14,261	0.00%
2019/11/06	0	0.00	2	12.80	12.70	-2	14,742	-0.01%
2019/11/04	6	12.55	60	12.55	12.60	-54	14,944	-0.36%
2019/11/01	0	0.00	5	12.55	12.55	-5	15,266	-0.03%
2019/10/31	30	12.55	0	0.00	12.50	30	15,598	0.19%
2019/10/30	2	12.45	0	0.00	12.60	2	15,754	0.01%
2019/10/29	0	0.00	1	12.55	12.55	-1	15,907	-0.01%
2019/10/25	0	0.00	13.3	12.52	12.60	-13.3	16,091	-0.08%
2019/10/24	10	12.45	0	0.00	12.50	10	16,180	0.06%
2019/10/21	0	0.00	5	12.45	12.45	-5	16,514	-0.03%
2019/10/17	0	0.00	2	12.25	12.30	-2	16,639	-0.01%
2019/10/16	10	12.30	0	0.00	12.35	10	16,672	0.06%
2019/10/03	1	12.15	0	0.00	12.15	1	18,493	0.01%
2019/10/02	50	12.10	70	12.10	12.15	-20	18,614	-0.11%
2019/09/26	0	0.00	2	12.30	12.30	-2	18,716	-0.01%
2019/09/25	0	0.00	3	12.10	12.20	-3	18,702	-0.02%
2019/09/24	5	12.30	6	12.30	12.30	-1	18,337	-0.01%
2019/09/23	70	12.35	0	0.00	12.25	70	18,244	0.38%
2019/09/18	0	0.00	13	12.49	12.60	-13	17,806	-0.07%
2019/09/16	0	0.00	2	12.45	12.45	-2	18,040	-0.01%
2019/09/09	10	12.45	2	12.40	12.50	8	18,552	0.04%
2019/09/05	0	0.00	2	12.20	12.20	-2	18,447	-0.01%
2019/09/04	0	0.00	4	12.03	12.10	-4	18,495	-0.02%
2019/09/03	0	0.00	3	12.00	11.95	-3	18,520	-0.02%
2019/09/02	12	11.89	0.5	11.95	11.95	11.5	18,621	0.06%
2019/08/30	1	11.80	0.2	11.85	11.85	0.8	18,682	0.00%
2019/08/29	9	11.81	30	11.85	11.75	-21	18,232	-0.12%
2019/08/28	33	11.90	0	0.00	11.90	33	18,205	0.18%
2019/08/20	5	12.30	0	0.00	12.35	5	18,899	0.03%
2019/08/19	7	12.34	4	12.35	12.35	3	19,130	0.02%
2019/08/16	15	12.10	16	12.45	12.40	-1	19,102	-0.01%
2019/08/14	10	12.35	0	0.00	12.30	10	18,896	0.05%
2019/08/13	10	12.28	0	0.00	12.30	10	18,862	0.05%
2019/08/12	0	0.00	2	12.45	12.45	-2	18,809	-0.01%
2019/08/08	0.3	11.95	0	0.00	11.95	0.3	18,573	0.00%
2019/08/05	20	12.02	0	0.00	12.05	20	18,254	0.11%
2019/07/31	1	12.40	0	0.00	12.40	1	17,674	0.01%
2019/07/30	1	12.40	1	12.40	12.45	0	17,631	0.00%
2019/07/24	1	12.45	0	0.00	12.45	1	17,770	0.01%
2019/07/23	5	12.50	6	12.45	12.50	-1	17,848	-0.01%
2019/07/22	2	12.60	5	12.55	12.60	-3	17,762	-0.02%
2019/07/19	8	12.72	2	12.80	12.65	6	17,664	0.03%
2019/07/17	50	12.50	5.1	12.50	12.65	44.9	17,564	0.26%
2019/07/16	1	12.45	3	12.50	12.60	-2	17,366	-0.01%
2019/07/15	1	12.50	0	0.00	12.55	1	17,203	0.01%
2019/07/11	1	12.45	0	0.00	12.65	1	17,221	0.01%
2019/07/10	1	12.95	0	0.00	13.00	1	16,641	0.01%
2019/07/05	0	0.00	16	13.00	13.05	-16	16,255	-0.10%
2019/07/03	0	0.00	5	12.90	12.90	-5	16,114	-0.03%
2019/07/02	0	0.00	58.9	12.95	13.00	-58.9	16,230	-0.36%
2019/06/27	0	0.00	1	13.00	13.00	-1	16,247	-0.01%
2019/06/24	1	12.85	0	0.00	13.00	1	16,589	0.01%
2019/06/21	0	0.00	9	13.00	12.80	-9	16,688	-0.05%
2019/06/19	0	0.00	16	12.78	12.80	-16	16,624	-0.10%
2019/06/17	5	12.50	0	0.00	12.45	5	16,706	0.03%
2019/06/13	0	0.00	3	12.40	12.45	-3	17,007	-0.02%
2019/06/12	1.7	12.23	0	0.00	12.30	1.7	17,584	0.01%
2019/06/11	0	0.00	0	12.35	12.40	0	17,457	0.00%
2019/06/10	4	12.44	0	12.45	12.45	4	17,352	0.02%
2019/06/05	2.2	12.27	37	12.30	12.30	-34.8	17,393	-0.20%
2019/06/03	0	0.00	10	12.35	12.30	-10	17,305	-0.06%
2019/05/30	1	12.10	1	12.05	12.20	0	17,004	0.00%
2019/05/29	0.2	11.95	0	0.00	12.00	0.2	16,994	0.00%
2019/05/27	0	0.00	1	12.25	12.25	-1	16,575	-0.01%
2019/05/24	0	0.00	3	12.12	12.20	-3	16,601	-0.02%
2019/05/22	1	11.95	0	0.00	12.05	1	16,430	0.01%
2019/05/21	0	0.00	10	11.95	12.05	-10	16,474	-0.06%
2019/05/17	0	0.00	2	11.85	11.80	-2	16,193	-0.01%
2019/05/16	21	11.75	5	11.85	11.80	16	16,341	0.10%
2019/05/15	5	11.80	0	0.00	11.75	5	16,325	0.03%
2019/05/13	7	11.85	0	0.00	11.75	7	16,476	0.04%
2019/05/10	0	0.00	50	11.90	11.85	-50	16,539	-0.30%
2019/05/09	3	11.75	0	0.00	11.75	3	16,733	0.02%
2019/05/08	0	0.00	1	11.85	11.85	-1	16,696	-0.01%
2019/05/07	6	11.93	3	11.90	11.85	3	16,658	0.02%
2019/05/06	0	0.00	18	11.85	11.85	-18	16,598	-0.11%
2019/05/03	1	12.05	0	0.00	12.05	1	16,556	0.01%
2019/05/02	0	0.00	14.2	11.99	12.00	-14.2	16,393	-0.09%
2019/04/30	18	11.96	0	0.00	11.90	18	16,363	0.11%
2019/04/29	0	0.00	8	11.93	11.95	-8	16,276	-0.05%
2019/04/26	0	0.00	60	11.70	11.75	-60	15,972	-0.38%
2019/04/24	0	0.00	1	11.70	11.70	-1	15,901	-0.01%
2019/04/23	0	0.00	9	11.63	11.70	-9	15,912	-0.06%
2019/04/15	0	0.00	1	11.75	11.75	-1	15,970	-0.01%
2019/04/12	0	0.00	7	11.65	11.65	-7	15,884	-0.04%
2019/04/11	0	0.00	7	11.66	11.65	-7	15,702	-0.04%
2019/04/08	1.3	11.49	1	11.45	11.50	0.3	15,241	0.00%
2019/04/03	2	11.43	0	0.00	11.45	2	14,963	0.01%
2019/04/02	10	11.43	3.1	11.40	11.45	6.9	14,870	0.05%
2019/04/01	3	11.37	2	11.40	11.35	1	14,644	0.01%
2019/03/29	1	11.35	0	0.00	11.40	1	14,299	0.01%
2019/03/28	0	0.00	2.1	11.30	11.30	-2.1	14,159	-0.02%
2019/03/27	2	11.25	1	11.25	11.25	1	14,018	0.01%
2019/03/26	2	11.20	0	0.00	11.30	2	13,886	0.01%
2019/03/22	11.3	11.20	0	0.00	11.20	11.3	13,688	0.08%
2019/03/21	0	0.00	1	11.15	11.20	-1	13,566	-0.01%
2019/03/20	0	0.00	5	11.00	11.00	-5	13,281	-0.04%
2019/03/18	10	10.85	0	0.00	10.95	10	12,978	0.08%
2019/03/14	0	0.00	5	10.90	10.85	-5	12,225	-0.04%
2019/03/13	7	10.94	0	0.00	10.90	7	12,286	0.06%
2019/03/12	0	0.00	2	10.95	10.95	-2	12,175	-0.02%
2019/03/11	0	0.00	0.9	10.90	10.90	-0.9	12,076	-0.01%
2019/03/04	0	0.00	5	10.85	10.85	-5	12,108	-0.04%
2019/02/22	0	0.00	0.2	10.70	10.70	-0.2	11,666	0.00%
2019/02/20	0	0.00	3	10.70	10.70	-3	11,497	-0.03%
2019/02/18	0	0.00	2	10.65	10.70	-2	11,541	-0.02%
2019/01/29	1	10.35	0	0.00	10.40	1	10,673	0.01%
2019/01/28	0	0.00	10	10.35	10.35	-10	10,572	-0.09%
2019/01/24	7	10.31	0.2	10.35	10.25	6.8	10,658	0.06%
2019/01/18	0	0.00	1	10.40	10.45	-1	10,847	-0.01%
2018/12/26	2	10.10	0	0.00	10.10	2	13,074	0.02%
2018/12/21	0	0.00	1	10.25	10.20	-1	13,811	-0.01%
2018/12/17	0	0.00	5	10.20	10.25	-5	13,899	-0.04%
2018/12/14	2	10.25	0	0.00	10.25	2	13,884	0.01%
2018/12/13	0	0.00	25	10.25	10.35	-25	13,924	-0.18%
2018/12/12	0.3	10.30	0	0.00	10.30	0.3	13,921	0.00%
2018/12/10	1.3	10.35	0	0.00	10.30	1.3	14,180	0.01%
2018/12/05	5	10.65	0	0.00	10.60	5	14,269	0.04%
2018/12/04	0	0.00	1	10.65	10.75	-1	14,454	-0.01%
2018/11/12	2	10.63	0	0.00	10.60	2	15,864	0.01%
2018/11/09	0	0.00	2	10.65	10.70	-2	16,118	-0.01%
2018/11/08	1	10.60	0	0.00	10.70	1	16,897	0.01%
2018/11/07	1	10.50	2	10.50	10.60	-1	18,081	-0.01%
2018/11/05	0	0.00	5	10.45	10.45	-5	19,931	-0.03%
2018/11/02	0	0.00	1	10.35	10.40	-1	20,138	0.00%
2018/10/31	0	0.00	85	10.35	10.50	-85	20,635	-0.41%
2018/10/29	3	10.10	0	0.00	10.10	3	20,844	0.01%
2018/10/25	2	10.00	0	0.00	9.99	2	20,960	0.01%
2018/10/24	85	10.15	0	0.00	10.15	85	20,792	0.41%
2018/10/22	0	0.00	75	10.35	10.35	-75	20,549	-0.36%
2018/10/19	77	10.15	0	0.00	10.30	77	20,710	0.37%
2018/10/18	0	0.00	11	10.30	10.30	-11	20,641	-0.05%
2018/10/11	12	10.35	0	0.00	10.25	12	19,780	0.06%
2018/10/09	3	10.95	0	0.00	10.95	3	19,305	0.02%
2018/10/05	0	0.00	0.5	10.95	10.90	-0.5	19,275	0.00%
2018/10/03	8	11.04	0	0.00	11.05	8	19,103	0.04%
2018/09/27	0.2	11.20	0	0.00	11.25	0.2	18,862	0.00%
2018/09/26	5	11.20	0	0.00	11.15	5	18,663	0.03%
2018/09/25	17	11.25	0	0.00	11.30	17	18,661	0.09%
2018/09/21	30	11.25	0	0.00	11.30	30	18,658	0.16%
2018/09/19	0	0.00	8.2	11.25	11.25	-8.2	18,793	-0.04%
2018/09/17	0	0.00	82	11.20	11.20	-82	18,721	-0.44%
2018/09/14	0	0.00	2.4	11.28	11.20	-2.4	18,690	-0.01%
2018/09/12	0	0.00	2	11.10	11.05	-2	18,450	-0.01%
2018/09/10	0	0.00	2	10.90	10.90	-2	18,583	-0.01%
2018/09/06	0	0.00	2	11.00	11.05	-2	19,031	-0.01%
2018/08/31	0	0.00	0.2	11.15	11.25	-0.2	19,246	0.00%
2018/08/30	0.5	11.05	0	0.00	11.10	0.5	19,199	0.00%
2018/08/29	0	0.00	1	11.10	11.15	-1	19,245	-0.01%
2018/08/28	0	0.00	0.6	10.95	11.05	-0.6	19,386	0.00%
2018/08/27	1	10.90	0	0.00	10.85	1	19,334	0.01%
2018/08/24	0	0.00	0.2	10.80	10.75	-0.2	19,424	0.00%
2018/08/23	2	10.85	3	11.00	10.90	-1	19,806	-0.01%
2018/08/22	0.5	11.00	0.1	11.00	11.00	0.4	19,880	0.00%
2018/08/17	3.3	10.83	0	0.00	10.85	3.3	17,957	0.02%
2018/08/16	6	10.55	0	0.00	10.65	6	17,839	0.03%
2018/08/15	5	10.75	0	0.00	10.70	5	17,633	0.03%
2018/08/14	0	0.00	62	11.35	11.45	-62	16,894	-0.37%
2018/08/13	3	11.50	0	11.35	11.35	3	15,770	0.02%
2018/08/10	0	0.00	4.4	11.50	11.50	-4.4	15,541	-0.03%
2018/08/09	0	0.00	7	11.50	11.50	-7	15,550	-0.04%
2018/08/07	0	0.00	0.1	11.35	11.40	-0.1	15,064	0.00%
2018/08/03	0	0.00	7.9	11.47	11.55	-7.9	14,468	-0.05%
2018/07/31	0	0.00	1	11.45	11.50	-1	14,267	-0.01%
2018/07/30	0	0.00	1	11.45	11.40	-1	14,102	-0.01%
2018/07/27	1	11.40	0	0.00	11.40	1	14,107	0.01%
2018/07/23	0	0.00	0.1	11.15	11.20	-0.1	14,135	0.00%
2018/06/22	0	0.00	1	11.15	11.10	-1	14,936	-0.01%
2018/06/19	0.5	11.10	0	0.00	11.10	0.5	15,091	0.00%
2018/06/15	1	11.10	0	0.00	11.20	1	14,973	0.01%
2018/06/14	1	11.25	20	11.30	11.25	-19	14,550	-0.13%
2018/06/12	0	0.00	21	11.40	11.35	-21	15,072	-0.14%
2018/06/06	1	11.30	0	0.00	11.30	1	16,238	0.01%
2018/06/05	0	0.00	0	11.20	11.30	0	16,375	0.00%
2018/06/04	0	0.00	1	11.15	11.15	-1	16,248	-0.01%
2018/06/01	0	0.00	5.3	11.09	11.10	-5.3	16,327	-0.03%
2018/05/31	0	0.00	2	10.95	11.10	-2	16,213	-0.01%
2018/05/30	0	0.00	150	10.80	10.70	-150	15,760	-0.95%	大賣/鉅額交易
2018/05/25	0.1	10.90	1	10.90	11.00	-0.9	15,885	-0.01%
2018/05/24	50	10.80	151	10.88	10.90	-101	16,135	-0.63%	大賣/鉅額交易
2018/05/21	0	0.00	0.1	10.75	10.85	-0.1	16,765	0.00%
2018/05/18	0.6	10.70	0	0.00	10.75	0.6	16,895	0.00%
2018/05/17	50	10.65	0	0.00	10.65	50	16,856	0.30%
2018/05/16	0	0.00	1	10.70	10.70	-1	16,805	-0.01%
2018/05/15	102	10.65	0	0.00	10.65	102	17,022	0.60%	大買/鉅額交易
2018/05/14	0	0.00	20	10.75	10.75	-20	17,645	-0.11%
2018/05/11	100.3	10.65	0	0.00	10.70	100.3	17,740	0.57%
2018/05/10	0.6	10.50	0	0.00	10.55	0.6	17,689	0.00%
2018/05/09	0	0.00	3	10.52	10.50	-3	17,672	-0.02%
2018/05/08	0	0.00	1	10.55	10.55	-1	17,738	-0.01%
2018/05/04	1	10.55	0	0.00	10.55	1	17,927	0.01%
2018/05/02	0	0.00	2	10.73	10.70	-2	17,978	-0.01%
2018/04/30	0	0.00	0.6	10.60	10.70	-0.6	18,208	0.00%
2018/04/24	0.3	10.50	1	10.55	10.55	-0.7	18,617	0.00%
2018/04/19	1	10.55	0	0.00	10.60	1	19,042	0.01%
2018/04/18	0	0.00	1	10.45	10.50	-1	19,081	-0.01%
2018/04/16	3	10.50	0	0.00	10.50	3	19,248	0.02%
2018/04/10	0	0.00	25	10.60	10.60	-25	19,581	-0.13%
2018/04/09	3	10.27	0	0.00	10.40	3	19,446	0.02%
2018/04/02	1	10.35	0	0.00	10.30	1	19,175	0.01%
2018/03/29	2	10.30	0	0.00	10.30	2	19,139	0.01%
2018/03/27	3	10.52	0	0.00	10.50	3	18,992	0.02%
2018/03/26	1	10.45	0	0.00	10.45	1	18,924	0.01%
2018/03/23	0.3	10.35	0	0.00	10.35	0.3	18,935	0.00%
2018/03/22	0	0.00	1	10.55	10.60	-1	18,724	-0.01%
2018/03/21	0	0.00	1	10.55	10.50	-1	18,542	-0.01%
2018/03/16	0	0.00	8	10.74	10.80	-8	18,913	-0.04%
2018/03/15	2	10.55	1	10.60	10.55	1	18,450	0.01%
2018/03/14	25	10.40	2.1	10.50	10.55	22.9	18,302	0.13%
2018/03/13	26	10.30	27	10.30	10.50	-1	18,071	-0.01%
2018/03/12	0	0.00	2	10.15	10.15	-2	17,094	-0.01%
2018/03/09	0.3	10.05	0	0.00	10.05	0.3	17,108	0.00%
2018/03/07	20	10.00	0	0.00	10.10	20	17,557	0.11%
2018/03/06	0	0.00	1	10.05	10.05	-1	17,602	-0.01%
2018/03/05	19	10.00	0	0.00	9.97	19	17,924	0.11%
2018/03/02	2	10.00	0	0.00	10.05	2	17,842	0.01%
2018/03/01	10	10.05	0	0.00	10.05	10	17,725	0.06%
2018/02/27	1	10.15	0	0.00	10.10	1	17,676	0.01%
2018/02/23	10	10.13	2	10.15	10.15	8	17,077	0.05%
2018/02/22	0.5	10.00	0	0.00	10.10	0.5	17,039	0.00%
2018/02/21	0	0.00	5	9.94	10.00	-5	16,915	-0.03%
2018/02/06	3	9.58	1	9.56	9.53	2	15,977	0.01%
2018/02/01	4	10.00	0	0.00	10.00	4	15,176	0.03%
2018/01/31	0	0.00	0.2	10.00	10.05	-0.2	15,173	0.00%
2018/01/29	0	0.00	5	10.05	10.10	-5	14,879	-0.03%
2018/01/25	1	10.00	0	0.00	10.10	1	14,720	0.01%
2018/01/24	0	0.00	3	10.00	10.05	-3	14,519	-0.02%
2018/01/19	0.2	10.10	0	0.00	10.20	0.2	14,002	0.00%
2018/01/18	1	10.10	2	10.15	10.15	-1	13,873	-0.01%
2018/01/17	0	0.00	0.1	10.10	10.15	-0.1	13,623	0.00%
2018/01/15	3	10.05	0	0.00	10.00	3	13,237	0.02%
2018/01/12	0	0.00	1	9.92	9.96	-1	12,982	-0.01%
2018/01/11	1	9.90	0	0.00	9.84	1	12,826	0.01%
2018/01/10	0	0.00	5	9.95	9.97	-5	12,842	-0.04%
2018/01/09	0	0.00	15	9.95	9.97	-15	12,807	-0.12%
2018/01/08	13	9.97	12	9.97	10.00	1	12,886	0.01%
2018/01/05	1	9.72	0	0.00	9.80	1	12,640	0.01%
2018/01/02	1	9.64	10	9.65	9.70	-9	12,827	-0.07%