永豐金 (2890)-中國信託-中壢券商分點個股進出

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
23.85
漲跌
▲0.70
漲幅
+3.02%
成交量
73,801張
產業
上市金融類股
1387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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/20	0	0.00	1.2	23.61	23.85	-1.2	19,791	-0.01%
2024/05/17	1	23.20	0	23.20	23.15	1	18,795	0.01%
2024/05/16	0	0.00	0.1	22.80	22.90	-0.1	18,164	0.00%
2024/05/15	0	0.00	2	22.80	22.55	-2	18,109	-0.01%
2024/05/14	2	22.73	1	22.60	22.45	1	18,022	0.01%
2024/05/13	0.1	22.90	0	0.00	23.05	0.1	17,947	0.00%
2024/05/10	0	0.00	2	22.75	22.95	-2	17,890	-0.01%
2024/05/09	20	22.65	1	22.45	22.35	19	17,744	0.11%
2024/05/08	1	22.55	2	22.65	22.70	-1	17,604	-0.01%
2024/05/07	2	22.75	0	0.00	22.75	2	17,616	0.01%
2024/05/06	1	22.55	0	0.00	22.75	1	17,443	0.01%
2024/05/03	0	0.00	3	22.22	22.05	-3	17,159	-0.02%
2024/05/02	0	0.00	14	22.14	22.15	-14	17,079	-0.08%
2024/04/30	2	22.00	0	0.00	21.95	2	16,847	0.01%
2024/04/29	0	21.75	0.2	22.00	21.95	-0.2	16,702	0.00%
2024/04/22	1	21.60	1	21.50	21.70	0	16,549	0.00%
2024/04/19	2	21.25	6	21.23	21.20	-4	16,406	-0.02%
2024/04/18	0	0.00	2	21.48	21.65	-2	16,078	-0.01%
2024/04/16	0.5	21.35	5	21.30	21.25	-4.5	15,832	-0.03%
2024/04/15	2	22.00	11	21.81	21.80	-9	15,644	-0.06%
2024/04/12	0.1	21.80	1	21.85	21.85	-0.9	15,630	-0.01%
2024/04/11	2.1	21.90	4.2	21.96	21.95	-2.1	15,508	-0.01%
2024/04/10	1	21.90	0.1	21.85	21.70	1	15,388	0.01%
2024/04/09	0	0.00	1.3	21.46	21.50	-1.3	15,317	-0.01%
2024/04/08	0	21.50	0.2	21.50	21.35	-0.2	15,433	0.00%
2024/04/03	2	21.05	0	0.00	21.00	2	15,282	0.01%
2024/04/02	2	21.35	0	0.00	21.35	2	15,241	0.01%
2024/04/01	0.1	21.69	0	21.60	21.50	0.1	15,310	0.00%
2024/03/29	0	21.50	3.9	21.65	21.65	-3.9	15,260	-0.03%
2024/03/27	2	21.45	0	0.00	21.50	2	15,300	0.01%
2024/03/26	1	21.55	14.2	21.72	21.65	-13.2	15,607	-0.08%
2024/03/25	3	21.15	1	21.20	21.15	2	15,528	0.01%
2024/03/22	1	21.15	1.1	21.25	21.15	-0.1	15,941	0.00%
2024/03/21	0	0.00	1.1	20.91	21.15	-1.1	16,166	-0.01%
2024/03/20	0	20.80	0	0.00	20.65	0	16,489	0.00%
2024/03/19	0	0.00	3	20.75	20.80	-3	16,585	-0.02%
2024/03/18	14	20.89	1.1	20.94	20.95	12.9	16,612	0.08%
2024/03/15	2	21.15	9	21.12	21.35	-7	16,667	-0.04%
2024/03/14	42	20.90	2	20.95	21.05	40	16,361	0.24%
2024/03/13	1	20.20	7	20.64	20.70	-6	16,142	-0.04%
2024/03/12	1.4	20.21	0	0.00	20.30	1.4	16,023	0.01%
2024/03/08	6	20.14	1	20.30	20.30	5	16,127	0.03%
2024/03/07	1	20.05	0	0.00	20.10	1	16,087	0.01%
2024/03/06	1	20.00	0	0.00	20.05	1	16,043	0.01%
2024/03/05	3	19.90	1	20.00	20.00	2	16,572	0.01%
2024/03/04	4	19.85	1	19.90	20.00	3	16,661	0.02%
2024/03/01	54	19.95	1	20.00	19.95	53	16,841	0.31%
2024/02/29	0	19.85	1.2	20.07	20.10	-1.2	16,944	-0.01%
2024/02/27	18	19.76	2	19.90	19.85	16	16,705	0.10%
2024/02/26	0	0.00	91	19.85	19.80	-91	16,629	-0.55%
2024/02/23	3	19.90	0	0.00	19.85	3	16,622	0.02%
2024/02/21	1	19.80	5	19.90	19.90	-4	16,754	-0.02%
2024/02/20	4	19.85	3	19.90	19.90	1	16,674	0.01%
2024/02/19	3	19.70	20	19.80	19.85	-17	16,713	-0.10%
2024/02/15	0.1	19.35	1.3	19.41	19.40	-1.2	16,844	-0.01%
2024/02/05	23	19.18	0	19.30	19.10	23	16,712	0.14%
2024/02/02	1	19.25	0	0.00	19.35	1	16,645	0.01%
2024/01/31	0	0.00	1	19.15	19.20	-1	16,537	-0.01%
2024/01/30	2	19.10	0	0.00	19.05	2	16,479	0.01%
2024/01/29	2	19.20	0	0.00	19.25	2	16,591	0.01%
2024/01/26	2	19.03	1	19.05	19.15	1	16,612	0.01%
2024/01/25	10	18.90	0	0.00	18.95	10	16,651	0.06%
2024/01/24	1	19.00	0	0.00	18.90	1	16,709	0.01%
2024/01/23	5	18.94	0	0.00	18.90	5	16,832	0.03%
2024/01/22	3	18.98	1	19.00	18.95	2	16,958	0.01%
2024/01/19	1	18.95	1	19.00	18.95	0	16,955	0.00%
2024/01/18	1	18.70	0	0.00	18.85	1	16,929	0.01%
2024/01/17	3	18.63	0	0.00	18.60	3	16,856	0.02%
2024/01/16	6	18.88	0	0.00	18.80	6	16,532	0.04%
2024/01/15	20	19.15	0	0.00	19.10	20	16,315	0.12%
2024/01/12	0.1	19.28	0	0.00	19.15	0.1	16,653	0.00%
2024/01/11	20	19.35	0	0.00	19.35	20	16,778	0.12%
2024/01/10	1	19.35	0	0.00	19.30	1	16,938	0.01%
2024/01/08	0.3	19.66	11	19.55	19.40	-10.7	17,032	-0.06%
2024/01/05	0	0.00	20	19.50	19.50	-20	17,022	-0.12%
2024/01/04	1	19.35	5	19.35	19.40	-4	17,284	-0.02%
2024/01/02	2	19.58	2	19.70	19.35	0	17,799	0.00%
2023/12/29	0	19.67	0	0.00	19.70	0	17,637	0.00%
2023/12/28	3	19.78	0	0.00	19.70	3	17,714	0.02%
2023/12/27	0	0.00	0.4	19.70	19.80	-0.4	17,622	0.00%
2023/12/25	0.1	19.45	0	0.00	19.45	0.1	17,495	0.00%
2023/12/22	3	19.30	0	0.00	19.30	3	17,565	0.02%
2023/12/20	1	19.50	0	0.00	19.45	1	16,876	0.01%
2023/12/19	0	0.00	105	19.63	19.50	-105	16,373	-0.64%	大賣/鉅額交易
2023/12/18	0	0.00	2	19.88	19.75	-2	16,135	-0.01%
2023/12/15	0	0.00	1	19.95	20.00	-1	15,757	-0.01%
2023/12/14	0	0.00	2	20.00	20.00	-2	15,282	-0.01%
2023/12/13	1	19.65	0	0.00	19.80	1	15,093	0.01%
2023/12/11	0	0.00	11	19.25	19.55	-11	15,380	-0.07%
2023/12/08	0	19.15	1	19.20	19.25	-1	15,346	-0.01%
2023/12/07	0.1	19.10	0	0.00	19.05	0.1	15,380	0.00%
2023/12/06	0	0.00	21	19.30	19.35	-21	15,410	-0.14%
2023/12/05	20	19.05	0	19.05	19.15	20	15,225	0.13%
2023/11/30	0	18.80	0	0.00	18.90	0	15,105	0.00%
2023/11/29	1	18.80	1	18.95	18.80	0	14,500	0.00%
2023/11/28	0	0.00	4	19.08	18.85	-4	14,362	-0.03%
2023/11/27	0	0.00	1	19.00	18.80	-1	14,532	-0.01%
2023/11/24	0	0.00	3	18.90	18.85	-3	14,437	-0.02%
2023/11/23	5.1	18.80	0	0.00	18.85	5.1	14,387	0.04%
2023/11/22	31	18.90	1	18.85	18.85	30	14,315	0.21%
2023/11/21	0	0.00	5	18.96	18.95	-5	14,288	-0.03%
2023/11/20	0.2	18.80	5	18.70	18.75	-4.8	14,077	-0.03%
2023/11/16	1	18.75	1	18.85	18.90	0	14,042	0.00%
2023/11/15	0.1	18.75	0	0.00	18.70	0.1	13,952	0.00%
2023/11/14	0	0.00	2	18.70	18.65	-2	13,867	-0.01%
2023/11/13	0	0.00	1	18.50	18.50	-1	13,856	-0.01%
2023/11/10	0	0.00	1	18.50	18.45	-1	14,109	-0.01%
2023/11/08	0	18.35	41	18.35	18.40	-41	14,543	-0.28%
2023/11/06	0.7	18.45	0	0.00	18.45	0.7	14,681	0.00%
2023/11/03	0	0.00	2	18.28	18.40	-2	15,058	-0.01%
2023/11/02	0	0.00	1	18.20	18.15	-1	15,598	-0.01%
2023/11/01	6	18.00	0.9	18.00	18.00	5.1	16,002	0.03%
2023/10/31	2	17.80	0	0.00	17.85	2	16,308	0.01%
2023/10/30	4	17.70	0	0.00	17.70	4	16,608	0.02%
2023/10/27	0	0.00	3	17.85	17.95	-3	16,663	-0.02%
2023/10/26	4	17.85	0	0.00	17.85	4	16,943	0.02%
2023/10/25	0	0.00	4	18.10	18.05	-4	16,987	-0.02%
2023/10/24	1	18.05	0	0.00	18.15	1	17,158	0.01%
2023/10/23	0.1	18.15	0	0.00	18.15	0.1	17,342	0.00%
2023/10/19	0	0.00	1	18.45	18.40	-1	17,275	-0.01%
2023/10/17	0	0.00	2.3	18.47	18.60	-2.3	17,701	-0.01%
2023/10/16	0.1	18.40	0	0.00	18.40	0.1	17,897	0.00%
2023/10/13	1	18.35	0.2	18.35	18.50	0.8	18,312	0.00%
2023/10/12	0	0.00	3	18.25	18.45	-3	18,402	-0.02%
2023/10/11	0	17.85	61.9	18.16	18.25	-61.9	18,262	-0.34%
2023/10/06	0	0.00	13	17.65	17.70	-13	17,744	-0.07%
2023/10/05	0	0.00	20	17.30	17.35	-20	17,631	-0.11%
2023/10/04	1	17.15	0	0.00	17.15	1	17,702	0.01%
2023/10/02	0.1	17.45	1	17.35	17.35	-1	17,813	-0.01%
2023/09/28	10	17.40	0	0.00	17.40	10	18,096	0.06%
2023/09/22	30.8	17.30	0	17.35	17.30	30.8	18,769	0.16%
2023/09/21	7.3	17.31	0	0.00	17.25	7.3	18,910	0.04%
2023/09/19	1	17.65	10.1	17.65	17.60	-9.1	18,864	-0.05%
2023/09/18	1	17.50	10	17.50	17.55	-9	19,123	-0.05%
2023/09/15	2.7	17.55	0	0.00	17.65	2.7	19,275	0.01%
2023/09/14	0.9	17.60	14.1	17.61	17.70	-13.1	19,064	-0.07%
2023/09/13	0.3	17.45	2	17.40	17.50	-1.7	19,014	-0.01%
2023/09/12	0	0.00	2	17.45	17.50	-2	19,374	-0.01%
2023/09/11	1.3	17.31	0	0.00	17.45	1.3	19,403	0.01%
2023/09/08	5	17.20	0	0.00	17.35	5	19,433	0.03%
2023/09/07	0	0.00	1	17.15	17.25	-1	19,619	-0.01%
2023/09/06	52	17.20	0	0.00	17.15	52	19,640	0.26%
2023/09/05	2	17.28	0	0.00	17.35	2	19,647	0.01%
2023/09/01	0	0.00	1	17.25	17.25	-1	19,822	-0.01%
2023/08/31	6.5	17.23	10	17.20	17.10	-3.5	19,857	-0.02%
2023/08/30	0	17.40	0	0.00	17.45	0	19,538	0.00%
2023/08/29	0	17.40	1	17.30	17.30	-1	19,597	0.00%
2023/08/28	0	0.00	0.2	17.20	17.35	-0.2	19,709	0.00%
2023/08/25	0.5	17.15	0	0.00	17.10	0.5	21,157	0.00%
2023/08/24	0.1	17.30	1	17.25	17.25	-1	21,332	0.00%
2023/08/23	1.4	17.14	0	0.00	17.20	1.4	21,377	0.01%
2023/08/22	1.2	17.21	0	0.00	17.20	1.2	21,593	0.01%
2023/08/21	22.6	17.20	0	0.00	17.25	22.6	21,682	0.10%
2023/08/18	0	0.00	200	17.05	17.10	-200	21,775	-0.92%	大賣/鉅額交易
2023/08/17	24.3	16.90	0	0.00	16.95	24.3	21,749	0.11%
2023/08/16	34	17.12	10	17.10	17.05	24	21,837	0.11%
2023/08/15	4.1	17.34	0	0.00	17.25	4.1	21,781	0.02%
2023/08/14	2.7	17.56	0	0.00	17.50	2.7	21,837	0.01%
2023/08/11	1.9	17.95	0	0.00	18.00	1.9	21,791	0.01%
2023/08/10	1	17.85	1	17.80	17.95	0	21,795	0.00%
2023/08/09	207.2	18.02	0	0.00	17.85	207.2	21,797	0.95%	大買/鉅額交易
2023/08/08	14	18.67	0	18.80	18.70	14	21,573	0.06%
2023/08/07	2	18.65	9.1	18.71	18.80	-7.1	21,175	-0.03%
2023/08/04	17	18.70	1	18.70	18.70	16	20,803	0.08%
2023/08/02	6	18.62	53	18.69	18.55	-47	20,541	-0.23%
2023/08/01	0	0.00	130	18.72	18.80	-130	20,356	-0.64%	大賣/鉅額交易
2023/07/31	15	18.66	1.1	18.70	18.65	13.9	20,211	0.07%
2023/07/28	1.2	18.50	3	18.60	18.55	-1.8	20,073	-0.01%
2023/07/27	1	18.45	2	18.52	18.50	-1	20,033	0.00%
2023/07/26	0	0.00	6	18.32	18.40	-6	20,023	-0.03%
2023/07/24	2	18.00	2	18.00	18.00	0	20,119	0.00%
2023/07/21	1	18.05	0	0.00	18.10	1	19,886	0.01%
2023/07/20	0	0.00	33.1	18.14	18.10	-33.1	19,514	-0.17%
2023/07/19	1.5	17.95	11	18.07	18.00	-9.5	19,075	-0.05%
2023/07/18	65	17.95	7.4	18.08	18.05	57.6	18,736	0.31%
2023/07/17	46.1	17.97	21.4	17.76	17.95	24.7	18,325	0.13%
2023/07/14	0	0.00	16	17.72	17.75	-16	18,118	-0.09%
2023/07/13	1	17.55	5	17.60	17.60	-4	18,051	-0.02%
2023/07/12	5	17.50	10	17.53	17.60	-5	18,053	-0.03%
2023/07/11	5.1	17.45	0	0.00	17.50	5.1	17,982	0.03%
2023/07/10	0	17.45	1	17.40	17.35	-1	18,008	-0.01%
2023/07/07	8.6	17.15	5	17.20	17.15	3.6	18,013	0.02%
2023/07/06	7	17.35	6	17.30	17.35	1	18,024	0.01%
2023/07/05	1	17.60	0	0.00	17.65	1	17,734	0.01%
2023/07/03	1	17.40	5	17.42	17.45	-4	17,532	-0.02%
2023/06/30	9	17.33	0	0.00	17.35	9	17,765	0.05%
2023/06/29	2	17.35	13	17.36	17.35	-11	17,833	-0.06%
2023/06/28	1	17.25	0	0.00	17.30	1	17,793	0.01%
2023/06/27	5	17.23	5	17.25	17.25	0	17,880	0.00%
2023/06/26	0	0.00	7.4	17.20	17.35	-7.4	17,978	-0.04%
2023/06/21	4	17.26	0	0.00	17.25	4	17,850	0.02%
2023/06/20	0.9	17.30	0	0.00	17.30	0.9	17,868	0.01%
2023/06/19	4	17.25	0	0.00	17.25	4	17,780	0.02%
2023/06/16	14	17.34	0	0.00	17.25	14	17,773	0.08%
2023/06/15	2.1	17.50	0	0.00	17.50	2.1	17,789	0.01%
2023/06/13	9	17.41	0	0.00	17.40	9	18,241	0.05%
2023/06/08	0	17.45	6	17.40	17.35	-6	18,651	-0.03%
2023/06/07	0	0.00	2	17.40	17.45	-2	18,846	-0.01%
2023/06/06	0	0.00	1.3	17.40	17.35	-1.3	19,036	-0.01%
2023/06/02	0	0.00	6	17.20	17.15	-6	19,127	-0.03%
2023/06/01	1	17.20	0	0.00	17.15	1	19,110	0.01%
2023/05/31	6	17.20	1	17.20	17.30	5	19,035	0.03%
2023/05/29	0	0.00	3	17.22	17.15	-3	17,761	-0.02%
2023/05/26	6	17.10	0	0.00	17.10	6	18,039	0.03%
2023/05/25	2	17.23	1	17.15	17.15	1	17,862	0.01%
2023/05/24	9	17.30	0	0.00	17.35	9	17,953	0.05%
2023/05/23	0	0.00	2	17.40	17.45	-2	17,845	-0.01%
2023/05/22	0	0.00	1	17.35	17.40	-1	17,791	-0.01%
2023/05/19	5	17.25	0.8	17.25	17.25	4.2	17,613	0.02%
2023/05/18	16	17.17	0	0.00	17.20	16	17,538	0.09%
2023/05/17	1.2	17.07	0	0.00	17.20	1.2	17,389	0.01%
2023/05/15	3.1	16.87	1	16.95	16.90	2.1	17,287	0.01%
2023/05/12	8	16.94	16.1	16.90	16.90	-8.1	17,287	-0.05%
2023/05/11	2	17.05	0.4	17.20	17.10	1.6	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	3	17.30	17.30	-3	16,993	-0.02%
2023/05/08	2	17.15	2	17.18	17.20	0	17,111	0.00%
2023/05/04	0.3	17.00	0.1	16.95	17.00	0.2	17,176	0.00%
2023/05/03	2	16.85	10	16.85	16.90	-8	17,257	-0.05%
2023/05/02	0	0.00	3	16.83	16.85	-3	17,639	-0.02%
2023/04/28	1	16.75	5	16.75	16.70	-4	18,010	-0.02%
2023/04/27	0.6	16.70	1	16.75	16.75	-0.4	18,022	0.00%
2023/04/26	1	16.65	50	16.70	16.65	-49	18,048	-0.27%
2023/04/25	3	16.75	0	0.00	16.65	3	17,935	0.02%
2023/04/24	0	0.00	4	16.65	16.70	-4	17,890	-0.02%
2023/04/21	0	0.00	1	16.65	16.70	-1	18,127	-0.01%
2023/04/20	17	16.65	0	0.00	16.65	17	18,259	0.09%
2023/04/19	4	16.75	7	16.80	16.80	-3	18,329	-0.02%
2023/04/17	0.6	17.00	0.6	17.00	16.80	0	18,204	0.00%
2023/04/13	1	16.75	4	16.76	16.80	-3	18,258	-0.02%
2023/04/11	11.8	16.56	0	0.00	16.60	11.8	18,195	0.06%
2023/04/10	0	0.00	6	16.65	16.65	-6	18,010	-0.03%
2023/04/07	60	16.55	8.3	16.60	16.60	51.7	18,017	0.29%
2023/04/06	34	16.54	10	16.60	16.55	24	17,985	0.13%
2023/03/31	0.6	16.65	0	0.00	16.60	0.6	18,093	0.00%
2023/03/30	3.5	16.56	0	0.00	16.55	3.5	18,879	0.02%
2023/03/29	0	0.00	10	16.63	16.75	-10	19,673	-0.05%
2023/03/28	1	16.60	0	0.00	16.60	1	20,724	0.00%
2023/03/27	3	16.60	11.6	16.64	16.55	-8.6	22,084	-0.04%
2023/03/24	2.6	16.36	0	0.00	16.40	2.6	23,575	0.01%
2023/03/23	1	16.35	7	16.31	16.40	-6	23,691	-0.03%
2023/03/22	3	16.28	35.3	16.34	16.40	-32.3	23,728	-0.14%
2023/03/21	37.1	16.13	6	16.09	16.10	31.1	24,081	0.13%
2023/03/20	12	15.93	46.5	15.97	15.95	-34.5	24,144	-0.14%
2023/03/17	7	16.31	0	0.00	16.25	7	23,839	0.03%
2023/03/16	3.7	16.32	21	16.28	16.30	-17.3	23,714	-0.07%
2023/03/15	7.1	16.55	0	0.00	16.55	7.1	23,658	0.03%
2023/03/14	4	16.58	2	16.65	16.55	2	23,632	0.01%
2023/03/13	1	16.80	0	0.00	16.80	1	23,698	0.00%
2023/03/10	9.9	16.88	1	16.90	16.85	8.9	23,864	0.04%
2023/03/09	17	16.98	3	17.07	17.00	14	24,080	0.06%
2023/03/08	1	17.10	2	17.20	17.20	-1	25,429	0.00%
2023/03/07	2.3	17.08	0	0.00	17.15	2.3	25,726	0.01%
2023/03/06	0	0.00	3	17.10	17.05	-3	26,092	-0.01%
2023/03/03	22.9	17.05	2	17.10	17.05	20.9	26,493	0.08%
2023/03/02	5	17.06	0	0.00	17.05	5	26,675	0.02%
2023/03/01	2	17.15	1.2	17.16	17.20	0.8	26,917	0.00%
2023/02/24	2.2	17.21	0	0.00	17.20	2.2	26,976	0.01%
2023/02/23	1	17.30	0.6	17.35	17.35	0.4	26,684	0.00%
2023/02/22	7	17.14	0	0.00	17.20	7	26,812	0.03%
2023/02/21	1	17.25	0	0.00	17.30	1	26,617	0.00%
2023/02/20	0	0.00	1	17.40	17.35	-1	26,874	0.00%
2023/02/17	0	0.00	2	17.40	17.40	-2	27,038	-0.01%
2023/02/16	0	0.00	0	17.30	17.30	0	27,468	0.00%
2023/02/15	3.1	17.25	0	0.00	17.20	3.1	27,739	0.01%
2023/02/14	2	17.30	2.4	17.40	17.35	-0.4	27,774	0.00%
2023/02/13	0.2	17.25	0.2	17.25	17.40	0	27,930	0.00%
2023/02/08	3	17.20	0	0.00	17.20	3	28,346	0.01%
2023/02/06	1	17.35	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	0	0.00	0	17.30	17.35	0	28,644	0.00%
2023/02/01	3	17.17	0	0.00	17.30	3	28,586	0.01%
2023/01/31	7	17.40	3	17.63	17.30	4	28,554	0.01%
2023/01/30	7	17.66	2	17.70	17.90	5	28,334	0.02%
2023/01/17	0	0.00	1	17.65	17.75	-1	28,268	0.00%
2023/01/16	0.1	17.45	0	0.00	17.40	0.1	28,337	0.00%
2023/01/13	1	17.30	4	17.35	17.30	-3	28,308	-0.01%
2023/01/12	2	17.25	0	0.00	17.25	2	28,953	0.01%
2023/01/11	0.2	17.45	0.5	17.40	17.35	-0.3	29,129	0.00%
2023/01/10	0	0.00	2	17.32	17.40	-2	28,988	-0.01%
2023/01/09	5	17.20	1	17.25	17.30	4	28,967	0.01%
2023/01/06	0	0.00	0.2	16.90	16.95	-0.2	28,967	0.00%
2023/01/05	0.6	16.85	0	0.00	16.85	0.6	29,208	0.00%
2023/01/03	2	16.65	0	0.00	16.60	2	29,503	0.01%
2022/12/27	22	16.84	0	0.00	16.80	22	29,456	0.07%
2022/12/26	1	16.70	0	0.00	16.80	1	29,608	0.00%
2022/12/23	12	16.74	0	0.00	16.70	12	29,952	0.04%
2022/12/21	3	16.47	0	0.00	16.60	3	29,092	0.01%
2022/12/20	3	16.47	0	0.00	16.60	3	28,190	0.01%
2022/12/19	3	16.65	0	0.00	16.70	3	27,307	0.01%
2022/12/16	2	17.13	0	0.00	16.90	2	25,881	0.01%
2022/12/15	0.1	17.55	0	0.00	17.45	0.1	24,505	0.00%
2022/12/14	0	0.00	0	17.55	17.60	0	24,468	0.00%
2022/12/13	0	0.00	1	17.80	17.40	-1	24,526	0.00%
2022/12/07	1	17.90	0	0.00	17.90	1	26,541	0.00%
2022/12/05	0	0.00	53	18.00	17.95	-53	26,541	-0.20%
2022/12/01	6	17.85	0	0.00	17.95	6	26,527	0.02%
2022/11/25	0	0.00	1	17.50	17.50	-1	24,426	0.00%
2022/11/24	0	0.00	1	17.25	17.30	-1	24,195	0.00%
2022/11/23	0	0.00	2.3	17.20	17.25	-2.3	24,085	-0.01%
2022/11/22	0	0.00	3.4	17.03	17.15	-3.4	23,860	-0.01%
2022/11/21	0	0.00	1	16.80	16.85	-1	23,528	0.00%
2022/11/18	0	0.00	1	17.00	16.95	-1	23,473	0.00%
2022/11/16	0.2	16.95	5	16.85	16.90	-4.8	23,384	-0.02%
2022/11/15	3.1	16.98	1.5	17.02	17.00	1.6	23,123	0.01%
2022/11/14	2	16.95	3	16.95	17.05	-1	23,011	0.00%
2022/11/11	0.2	16.65	1	16.70	16.80	-0.8	22,582	0.00%
2022/11/10	0.9	16.50	5	16.35	16.45	-4.1	22,261	-0.02%
2022/11/07	11	16.25	10	16.30	16.30	1	21,973	0.00%
2022/11/04	0	0.00	2	16.08	16.25	-2	22,088	-0.01%
2022/11/03	13	15.90	0	0.00	16.05	13	22,066	0.06%
2022/11/01	1	16.10	1	16.20	16.30	0	23,061	0.00%
2022/10/31	0	0.00	10.1	16.25	16.10	-10.1	23,243	-0.04%
2022/10/28	10	15.98	0	0.00	16.00	10	23,101	0.04%
2022/10/27	1	16.20	6	16.18	16.05	-5.1	23,111	-0.02%
2022/10/25	7	15.54	2	15.50	15.70	5	22,912	0.02%
2022/10/24	11	15.81	6	15.65	15.80	5	22,812	0.02%
2022/10/21	0	0.00	0	16.20	16.15	0	22,533	0.00%
2022/10/20	10	15.78	1	16.10	16.10	9	22,503	0.04%
2022/10/17	1.1	16.40	0	0.00	16.50	1.1	21,816	0.00%
2022/10/14	4	16.74	6	16.78	16.60	-2	21,900	-0.01%
2022/10/13	3	16.72	1	17.00	16.75	2	22,087	0.01%
2022/10/12	1.1	17.14	0	0.00	17.10	1.1	22,299	0.00%
2022/10/11	3.2	16.84	8.1	16.91	16.85	-4.9	22,635	-0.02%
2022/10/07	0.2	17.05	0	0.00	16.95	0.2	22,583	0.00%
2022/10/05	0	0.00	1	17.00	16.95	-1	22,779	0.00%
2022/10/03	1	16.85	0	0.00	16.85	1	22,843	0.00%
2022/09/30	0.9	17.30	6.2	17.26	17.30	-5.3	22,822	-0.02%
2022/09/29	0	0.00	2	17.20	17.15	-2	22,650	-0.01%
2022/09/28	2	16.90	4	17.00	16.90	-2	22,482	-0.01%
2022/09/27	1	17.05	1	17.15	17.20	0	22,410	0.00%
2022/09/26	7	17.14	2	17.25	17.15	5	22,435	0.02%
2022/09/21	0	0.00	1	17.55	17.60	-1	22,428	0.00%
2022/09/20	4.3	17.60	1	17.65	17.60	3.3	22,293	0.01%
2022/09/19	2	17.70	16.1	17.81	17.75	-14.1	22,142	-0.06%
2022/09/16	0	0.00	1	18.60	18.45	-1	21,731	0.00%
2022/09/15	8.7	18.02	2	18.22	18.20	6.6	19,590	0.03%
2022/09/14	2	17.93	3	18.07	18.00	-1	19,489	-0.01%
2022/09/13	1	18.10	5	18.20	18.20	-4	19,620	-0.02%
2022/09/12	1	18.05	9	18.20	18.30	-8	19,688	-0.04%
2022/09/08	4	17.78	11	17.73	17.95	-7	19,807	-0.04%
2022/09/07	0	0.00	1	17.45	17.45	-1	19,552	-0.01%
2022/09/05	1	17.30	2	17.58	17.65	-1	19,174	-0.01%
2022/09/02	1	17.15	0	0.00	17.15	1	19,054	0.01%
2022/09/01	1	17.30	1	17.30	17.25	0	19,059	0.00%
2022/08/31	0	0.00	5	17.36	17.35	-5	18,932	-0.03%
2022/08/29	1	17.15	0	0.00	17.20	1	18,739	0.01%
2022/08/26	0	0.00	4	17.40	17.45	-4	18,800	-0.02%
2022/08/25	0	0.00	15	17.34	17.40	-15	18,931	-0.08%
2022/08/24	1	17.10	0	0.00	17.10	1	19,083	0.01%
2022/08/19	0	0.00	1	17.30	17.30	-1	20,366	0.00%
2022/08/18	10	17.22	0	0.00	17.25	10	20,415	0.05%
2022/08/17	10	17.20	0	0.00	17.35	10	20,648	0.05%
2022/08/16	1	17.05	5	17.15	17.25	-4	20,722	-0.02%
2022/08/15	0.1	17.30	3	17.18	17.15	-3	21,094	-0.01%
2022/08/12	10	17.15	1	17.05	17.20	9	21,506	0.04%
2022/08/10	7	16.94	0	0.00	16.90	7	21,725	0.03%
2022/08/09	6	17.62	6	17.72	17.70	0	21,741	0.00%
2022/08/08	10	17.25	0	0.00	17.35	10	21,021	0.05%
2022/08/05	1	16.90	1	17.00	17.10	0	20,813	0.00%
2022/08/04	0	0.00	2.1	16.70	16.80	-2.1	20,708	-0.01%
2022/08/03	1	16.65	0	0.00	16.80	1	20,751	0.00%
2022/08/02	1	16.60	1	16.75	16.85	0	20,909	0.00%
2022/08/01	2	16.85	1	16.75	16.80	1	21,102	0.00%
2022/07/29	8	16.79	2	16.88	16.90	6	21,237	0.03%
2022/07/28	1	16.55	1	16.55	16.65	0	20,973	0.00%
2022/07/27	0	0.00	7	16.40	16.50	-7	20,913	-0.03%
2022/07/26	2	16.35	30	16.30	16.35	-28	20,907	-0.13%
2022/07/25	4	16.40	2	16.40	16.40	2	20,876	0.01%
2022/07/21	0	0.00	2	16.00	16.00	-2	20,975	-0.01%
2022/07/20	56	16.08	0	0.00	15.90	56	20,902	0.27%
2022/07/19	1	15.65	7	15.91	16.00	-6	20,796	-0.03%
2022/07/18	1	15.55	3	15.65	15.80	-2	20,526	-0.01%
2022/07/15	2.1	15.35	0	0.00	15.25	2.1	20,201	0.01%
2022/07/14	7	15.65	0	0.00	15.65	7	20,191	0.03%
2022/07/13	0.1	15.75	0	0.00	15.85	0.1	20,358	0.00%
2022/07/12	3.2	15.69	35	15.65	15.65	-31.9	20,449	-0.16%
2022/07/11	3	16.23	0	0.00	16.15	3	20,367	0.01%
2022/07/08	0.1	16.60	1	16.65	16.60	-0.9	20,607	0.00%
2022/07/07	5.3	16.37	1	16.40	16.30	4.3	20,678	0.02%
2022/07/06	1	16.40	0	0.00	16.45	1	20,735	0.00%
2022/07/05	1	16.65	1	16.70	16.85	0	20,955	0.00%
2022/07/04	2	16.55	0	0.00	16.60	2	21,173	0.01%
2022/07/01	2	16.60	0	0.00	16.65	2	21,873	0.01%
2022/06/30	14	16.84	1	16.80	16.80	13	22,043	0.06%
2022/06/29	0	0.00	1	17.10	17.00	-1	22,104	0.00%
2022/06/27	2	17.13	0	0.00	17.10	2	23,645	0.01%
2022/06/23	1	16.90	1	16.90	17.00	0	23,773	0.00%
2022/06/22	0	0.00	3	17.00	16.85	-3	23,808	-0.01%
2022/06/21	1	16.95	2	16.98	16.95	-1	23,936	0.00%
2022/06/20	2	16.63	1	16.95	16.40	1	23,927	0.00%
2022/06/17	4	16.80	1	17.00	16.75	3	23,783	0.01%
2022/06/16	2	17.35	1	17.10	17.10	1	23,540	0.00%
2022/06/15	1.1	17.10	0	0.00	17.15	1.1	23,947	0.00%
2022/06/14	2	17.00	1	16.95	17.05	1	24,177	0.00%
2022/06/13	4	16.89	0	0.00	16.95	4	24,284	0.02%
2022/06/10	1	17.20	0	0.00	17.20	1	24,136	0.00%
2022/06/06	2	17.55	0	0.00	17.60	2	24,493	0.01%
2022/06/02	3	17.67	1	17.75	17.70	2	24,933	0.01%
2022/05/30	2	17.75	1	17.80	17.80	1	24,680	0.00%
2022/05/27	2	17.55	13	17.59	17.70	-11	24,579	-0.04%
2022/05/26	5	17.30	0	0.00	17.30	5	24,431	0.02%
2022/05/25	1	17.35	0	0.00	17.40	1	24,834	0.00%
2022/05/20	2	17.05	2	17.38	17.50	0	24,744	0.00%
2022/05/17	2	17.00	1	17.05	17.05	1	23,940	0.00%
2022/05/16	1.1	17.00	0	0.00	16.85	1.1	23,664	0.00%
2022/05/13	1	16.90	3	16.82	16.95	-2	23,459	-0.01%
2022/05/12	8	16.81	0	0.00	16.80	8	23,497	0.03%
2022/05/11	2	17.35	0	0.00	17.35	2	23,285	0.01%
2022/05/10	7.3	17.42	5	17.38	17.50	2.3	23,229	0.01%
2022/05/09	6	17.21	26	17.20	17.20	-20	23,175	-0.09%
2022/05/06	2	17.73	0	0.00	17.75	2	23,160	0.01%
2022/05/05	1	18.10	1.2	18.21	18.05	-0.2	23,325	0.00%
2022/05/04	0	0.00	4	18.30	18.30	-4	23,323	-0.02%
2022/05/03	4	18.11	4	18.23	18.20	0	23,506	0.00%
2022/04/29	1	18.15	0	0.00	18.25	1	23,648	0.00%
2022/04/28	0	0.00	2	18.10	18.15	-2	23,926	-0.01%
2022/04/26	0	0.00	33	18.50	18.55	-33	24,105	-0.14%
2022/04/25	3	18.27	0	0.00	18.25	3	24,352	0.01%
2022/04/21	0	0.00	2	18.30	18.25	-2	24,321	-0.01%
2022/04/20	1	18.35	0	0.00	18.25	1	24,627	0.00%
2022/04/19	0	0.00	10	18.20	18.35	-10	24,943	-0.04%
2022/04/18	12	18.13	10	18.10	18.10	2	25,184	0.01%
2022/04/15	2	18.58	8	18.51	18.50	-6	25,193	-0.02%
2022/04/14	2	18.53	1	18.70	18.50	1	25,278	0.00%
2022/04/13	1	19.00	0	0.00	19.05	1	25,156	0.00%
2022/04/12	2	18.85	0	0.00	18.85	2	25,076	0.01%
2022/04/11	4	19.08	56	19.01	19.00	-52	24,971	-0.21%
2022/04/08	2	18.83	0	0.00	19.05	2	24,700	0.01%
2022/04/07	16	18.89	2	18.68	18.65	14	24,490	0.06%
2022/04/06	33.1	18.93	5	19.00	19.10	28.1	23,729	0.12%
2022/04/01	52	18.69	5	18.60	18.70	47	23,394	0.20%
2022/03/31	8	18.51	8	18.60	18.40	0	23,068	0.00%
2022/03/30	1	17.90	9	18.21	18.35	-8	22,484	-0.04%
2022/03/29	17	17.48	0	0.00	17.30	17	21,310	0.08%
2022/03/28	2	17.35	2	17.48	17.55	0	21,088	0.00%
2022/03/25	9	17.49	0	0.00	17.50	9	21,031	0.04%
2022/03/24	6	17.67	0	0.00	17.75	6	20,906	0.03%
2022/03/23	4	17.59	10	17.75	17.75	-6	20,874	-0.03%
2022/03/21	2	17.35	0	0.00	17.35	2	20,844	0.01%
2022/03/18	27	17.39	0	0.00	17.30	27	20,848	0.13%
2022/03/17	1	17.30	70	17.35	17.40	-69	20,512	-0.34%
2022/03/16	0	0.00	2	17.00	17.10	-2	20,532	-0.01%
2022/03/15	3	16.90	2	17.00	17.00	1	20,471	0.00%
2022/03/14	1	17.00	0	0.00	17.00	1	20,535	0.00%
2022/03/11	2	16.90	2	17.05	16.90	0	20,591	0.00%
2022/03/10	1	16.95	1	16.80	16.90	0	20,613	0.00%
2022/03/09	4	16.50	0	0.00	16.40	4	20,604	0.02%
2022/03/08	3	16.60	2.6	16.60	16.40	0.4	20,374	0.00%
2022/03/07	7.1	16.59	6	16.58	16.80	1.1	19,954	0.01%
2022/03/04	75.6	17.09	0	0.00	17.10	75.6	20,316	0.37%
2022/03/02	0	0.00	15	17.37	17.40	-15	20,483	-0.07%
2022/02/25	0	17.15	11	17.01	17.10	-11	20,478	-0.05%
2022/02/24	3	17.05	2	17.20	17.20	1	20,247	0.00%
2022/02/23	0.2	17.45	0	0.00	17.45	0.2	19,962	0.00%
2022/02/22	1	17.35	24	17.32	17.40	-23	20,043	-0.11%
2022/02/21	1	17.50	5	17.55	17.55	-4	20,195	-0.02%
2022/02/18	0	0.00	3	17.42	17.40	-3	20,490	-0.01%
2022/02/17	1	17.50	0	0.00	17.40	1	20,579	0.00%
2022/02/16	1	17.40	1	17.45	17.40	0	20,750	0.00%
2022/02/15	10	17.32	0	0.00	17.25	10	21,064	0.05%
2022/02/14	0	17.25	4	17.29	17.40	-4	21,227	-0.02%
2022/02/09	0	0.00	1	17.40	17.50	-1	20,990	0.00%
2022/02/08	26	17.28	8.4	17.34	17.35	17.6	20,909	0.08%
2022/02/07	1	16.45	0	0.00	17.05	1	20,573	0.00%
2022/01/26	5	16.50	1	16.50	16.45	4	20,166	0.02%
2022/01/25	1	16.30	1	16.35	16.40	0	20,142	0.00%
2022/01/24	0	0.00	62	16.12	16.55	-62	20,008	-0.31%
2022/01/21	8	16.51	2	16.40	16.50	6	19,975	0.03%
2022/01/20	0	0.00	4	16.83	16.75	-4	19,706	-0.02%
2022/01/19	5	16.99	1	17.10	16.95	4	19,565	0.02%
2022/01/18	0	0.00	1	16.85	17.10	-1	19,333	-0.01%
2022/01/17	0	0.00	12.5	16.61	16.70	-12.5	18,968	-0.07%
2022/01/14	19	16.71	24	16.66	16.70	-5	18,934	-0.03%
2022/01/13	3	16.50	0	0.00	16.70	3	18,923	0.02%
2022/01/12	6	16.31	1	16.55	16.45	5	18,548	0.03%
2022/01/11	4	16.33	3.1	16.35	16.55	0.9	18,182	0.01%
2022/01/10	5	16.39	3	16.35	16.35	2	17,778	0.01%
2022/01/07	6	16.65	7	16.61	16.55	-1	17,534	-0.01%
2022/01/04	10	16.10	6	16.19	16.20	4	17,180	0.02%
2022/01/03	28	16.19	9	16.22	16.10	19	17,144	0.11%
2021/12/30	8	16.21	0	0.00	16.15	8	17,134	0.05%
2021/12/29	0	0.00	8	16.13	16.25	-8	17,244	-0.05%
2021/12/28	6	16.05	2	15.98	16.05	4	17,275	0.02%
2021/12/27	1	15.95	2	15.93	15.95	-1	17,280	-0.01%
2021/12/24	0	0.00	1	16.00	15.95	-1	17,601	-0.01%
2021/12/23	1	15.90	2	16.00	16.00	-1	17,704	-0.01%
2021/12/22	3	15.90	0	0.00	15.85	3	17,825	0.02%
2021/12/21	2	15.90	0	0.00	15.90	2	17,879	0.01%
2021/12/20	21	15.70	0	0.00	15.75	21	17,886	0.12%
2021/12/17	2.2	15.85	0	0.00	15.90	2.2	17,835	0.01%
2021/12/16	2	15.85	2	15.75	15.75	0	17,799	0.00%
2021/12/15	2	15.95	0	0.00	15.85	2	17,991	0.01%
2021/12/14	5	15.64	9	15.60	15.65	-4	18,302	-0.02%
2021/12/13	6	15.88	0	0.00	15.85	6	18,314	0.03%
2021/12/10	1	15.75	2	15.90	15.95	-1	18,235	-0.01%
2021/12/09	0	0.00	1	15.70	15.70	-1	18,101	-0.01%
2021/12/08	10	15.50	0	0.00	15.55	10	18,107	0.06%
2021/12/06	3	15.30	0	0.00	15.35	3	18,022	0.02%
2021/12/02	2.3	15.06	0	0.00	15.15	2.3	18,012	0.01%
2021/12/01	25.6	15.08	0	0.00	15.15	25.6	17,952	0.14%
2021/11/30	1	15.10	0	0.00	15.30	1	18,025	0.01%
2021/11/29	5	15.03	1	15.00	15.00	4	17,460	0.02%
2021/11/26	4.8	15.27	1	15.35	15.15	3.8	17,556	0.02%
2021/11/25	0	0.00	144	15.45	15.50	-144	17,543	-0.82%	大賣/鉅額交易
2021/11/24	1.2	15.46	2	15.55	15.50	-0.8	17,728	0.00%
2021/11/23	3	15.35	0	0.00	15.30	3	17,949	0.02%
2021/11/19	2.2	15.10	2	15.20	15.10	0.2	17,608	0.00%
2021/11/18	6.5	15.13	5	15.09	15.20	1.5	17,542	0.01%
2021/11/17	5	14.98	2	15.03	15.00	3	17,430	0.02%
2021/11/12	3	14.55	5.1	14.51	14.55	-2.1	17,586	-0.01%
2021/11/11	1	14.30	2	14.30	14.35	-1	17,621	-0.01%
2021/11/09	2	14.15	0	0.00	14.15	2	17,849	0.01%
2021/11/05	4	14.06	0	0.00	14.15	4	20,771	0.02%
2021/11/04	2	14.15	0	0.00	14.15	2	21,225	0.01%
2021/11/03	1	14.15	0	0.00	14.20	1	21,662	0.00%
2021/11/01	4	14.14	0	0.00	14.15	4	22,375	0.02%
2021/10/27	2	14.10	4	14.10	14.20	-2	22,965	-0.01%
2021/10/26	0	0.00	8	14.15	14.15	-8	23,721	-0.03%
2021/10/22	0	0.00	9	14.01	14.05	-9	24,406	-0.04%
2021/10/21	0	0.00	29	14.03	14.00	-29	24,666	-0.12%
2021/10/20	2	13.95	0	0.00	13.95	2	24,530	0.01%
2021/10/19	0	0.00	3	13.98	14.00	-3	24,549	-0.01%
2021/10/18	0	0.00	7	13.96	13.90	-7	24,547	-0.03%
2021/10/14	1	13.80	0	0.00	13.80	1	25,194	0.00%
2021/10/13	1	13.85	0	0.00	13.90	1	25,692	0.00%
2021/10/12	1	13.80	0	0.00	13.85	1	26,213	0.00%
2021/10/07	0.3	13.95	0	0.00	13.90	0.3	26,798	0.00%
2021/10/06	3	13.80	0	13.80	13.90	3	27,522	0.01%
2021/10/05	10	13.70	0	0.00	13.80	10	27,872	0.04%
2021/10/04	0	0.00	10	13.75	13.75	-10	28,243	-0.04%
2021/10/01	4	13.70	0	0.00	13.70	4	28,494	0.01%
2021/09/29	0	0.00	2	13.80	13.90	-2	28,591	-0.01%
2021/09/28	3	13.90	0	0.00	13.85	3	28,514	0.01%
2021/09/24	0	0.00	6	13.90	13.95	-6	28,613	-0.02%
2021/09/23	2	13.95	0	0.00	13.85	2	28,694	0.01%
2021/09/22	11	13.80	5	13.78	13.85	6	28,663	0.02%
2021/09/16	2	14.05	0	0.00	14.10	2	28,048	0.01%
2021/09/15	2.4	14.01	2	14.05	14.05	0.4	27,964	0.00%
2021/09/14	3	14.08	1.2	14.05	14.05	1.8	28,046	0.01%
2021/09/13	0	0.00	0.2	14.10	14.10	-0.2	27,890	0.00%
2021/09/10	1.3	14.09	10	14.05	14.05	-8.7	28,048	-0.03%
2021/09/08	3.1	14.00	1	14.05	14.05	2.1	28,496	0.01%
2021/09/07	0	0.00	2	13.98	14.00	-2	28,448	-0.01%
2021/09/03	4.7	14.04	0	0.00	14.10	4.7	29,075	0.02%
2021/09/02	1	13.90	5	13.90	14.00	-4	28,902	-0.01%
2021/09/01	0	0.00	0.1	14.05	14.00	-0.1	28,728	0.00%
2021/08/31	0.1	14.10	0	0.00	14.25	0.1	28,492	0.00%
2021/08/30	3	14.15	1	14.20	14.25	2	28,405	0.01%
2021/08/27	6	14.00	1.4	13.93	14.05	4.6	28,191	0.02%
2021/08/25	2	13.65	1	13.65	13.65	1	27,745	0.00%
2021/08/23	11	13.50	0	0.00	13.50	11	27,758	0.04%
2021/08/20	5	13.55	0	0.00	13.60	5	27,850	0.02%
2021/08/19	31	13.60	0	0.00	13.65	31	28,567	0.11%
2021/08/18	1.1	13.55	9	13.59	13.65	-7.9	28,331	-0.03%
2021/08/17	3	13.38	3	13.40	13.55	0	28,179	0.00%
2021/08/16	5	13.25	0	0.00	13.30	5	27,834	0.02%
2021/08/13	13	13.30	1	13.30	13.35	12	27,802	0.04%
2021/08/12	54	13.27	2	13.30	13.30	52	27,698	0.19%
2021/08/11	16	14.24	0	0.00	14.20	16	26,185	0.06%
2021/08/10	41	14.20	0	0.00	14.20	41	25,336	0.16%
2021/08/06	1	14.20	0	0.00	14.20	1	25,402	0.00%
2021/08/05	0	0.00	10	14.25	14.25	-10	25,879	-0.04%
2021/08/04	2	14.15	10	14.20	14.20	-8	26,968	-0.03%
2021/08/03	1	14.10	0	0.00	14.15	1	27,254	0.00%
2021/08/02	10	14.08	0	0.00	14.20	10	27,897	0.04%
2021/07/30	2	14.08	0	0.00	14.05	2	28,077	0.01%
2021/07/28	2	14.00	1	14.10	14.10	1	28,464	0.00%
2021/07/27	4	14.11	0	0.00	14.15	4	28,764	0.01%
2021/07/26	1	14.30	3	14.30	14.30	-2	28,917	-0.01%
2021/07/22	0	0.00	2	14.30	14.30	-2	29,081	-0.01%
2021/07/21	1	14.20	2	14.15	14.20	-1	29,214	0.00%
2021/07/20	1	14.25	0	0.00	14.20	1	29,501	0.00%
2021/07/19	1	14.35	0	0.00	14.45	1	29,049	0.00%
2021/07/16	0	0.00	0.1	14.25	14.35	-0.1	29,167	0.00%
2021/07/15	0	0.00	2	14.18	14.25	-2	28,795	-0.01%
2021/07/14	5	14.18	1	14.20	14.15	4	28,720	0.01%
2021/07/13	14	14.15	7	14.16	14.10	7	28,766	0.02%
2021/07/12	2	14.15	2	14.00	14.00	0	28,224	0.00%
2021/07/09	5	13.99	1.9	13.97	13.95	3.1	27,986	0.01%
2021/07/08	0	0.00	7	13.90	13.95	-7	27,623	-0.03%
2021/07/07	1	13.80	6	13.82	13.80	-5	27,511	-0.02%
2021/07/06	5	13.80	3	13.80	13.80	2	27,494	0.01%
2021/07/05	2	13.70	6	13.68	13.75	-4	27,400	-0.01%
2021/07/02	1	13.70	0	0.00	13.65	1	27,374	0.00%
2021/07/01	3	13.70	0	0.00	13.70	3	27,361	0.01%
2021/06/29	2	13.70	20	13.70	13.75	-18	27,500	-0.07%
2021/06/25	0	0.00	3	13.80	13.80	-3	27,891	-0.01%
2021/06/24	1	13.70	0	0.00	13.70	1	27,840	0.00%
2021/06/23	2	13.70	11	13.70	13.60	-9	27,924	-0.03%
2021/06/22	0	0.00	0.5	13.54	13.50	-0.5	28,024	0.00%
2021/06/21	15	13.43	1	13.55	13.50	14	28,231	0.05%
2021/06/18	14	13.53	0	0.00	13.55	14	28,091	0.05%
2021/06/17	0	0.00	2	13.53	13.60	-2	28,009	-0.01%
2021/06/16	0	0.00	1	13.65	13.70	-1	29,300	0.00%
2021/06/15	3	13.55	0	0.00	13.55	3	29,313	0.01%
2021/06/11	0	0.00	12	13.70	13.75	-12	29,216	-0.04%
2021/06/10	0	0.00	3	13.55	13.65	-3	29,178	-0.01%
2021/06/07	2	13.48	0	0.00	13.65	2	29,961	0.01%
2021/06/04	3	13.65	1	13.70	13.70	2	30,063	0.01%
2021/06/03	20	13.63	0	0.00	13.70	20	30,298	0.07%
2021/06/02	0	0.00	2	13.63	13.65	-2	30,346	-0.01%
2021/06/01	0	0.00	1	13.55	13.55	-1	30,381	0.00%
2021/05/31	11	13.50	1	13.50	13.55	10	30,598	0.03%
2021/05/28	0	0.00	8	13.50	13.45	-8	30,808	-0.03%
2021/05/27	1	13.30	1	13.35	13.50	0	30,605	0.00%
2021/05/25	0	0.00	4	13.35	13.30	-4	30,352	-0.01%
2021/05/24	2	13.30	0	0.00	13.25	2	30,325	0.01%
2021/05/21	1.2	13.24	3	13.30	13.20	-1.8	30,476	-0.01%
2021/05/20	0	0.00	3.2	13.07	13.10	-3.2	30,427	-0.01%
2021/05/19	8	13.13	0	0.00	13.05	8	30,503	0.03%
2021/05/18	13	13.00	0	0.00	13.05	13	30,639	0.04%
2021/05/17	23.8	12.65	5	12.74	12.60	18.8	30,849	0.06%
2021/05/14	24	12.99	0	0.00	13.15	24	30,394	0.08%
2021/05/13	3	13.00	3	12.98	13.00	0	29,935	0.00%
2021/05/12	23	13.10	42	13.27	13.05	-19	29,135	-0.07%
2021/05/11	64.4	13.82	33	13.80	13.70	31.4	27,745	0.11%
2021/05/10	23	13.95	32	13.95	14.00	-9	27,192	-0.03%
2021/05/07	15	13.68	0.2	13.65	13.65	14.8	26,614	0.06%
2021/05/06	32.5	13.68	15	13.53	13.60	17.5	26,375	0.07%
2021/05/05	0	0.00	3	13.23	13.25	-3	25,430	-0.01%
2021/05/04	8	13.11	6	13.18	13.20	2	25,044	0.01%
2021/05/03	10	13.36	2	13.40	13.35	8	24,410	0.03%
2021/04/29	8	13.37	0	0.00	13.30	8	24,074	0.03%
2021/04/28	0	0.00	14	13.45	13.50	-14	23,998	-0.06%
2021/04/27	5	13.45	0	0.00	13.50	5	24,345	0.02%
2021/04/26	3	13.45	12	13.49	13.50	-9	24,159	-0.04%
2021/04/23	0	0.00	4	13.30	13.30	-4	23,710	-0.02%
2021/04/22	10	13.31	8.7	13.41	13.30	1.4	23,796	0.01%
2021/04/21	5	13.30	1	13.30	13.30	4	23,455	0.02%
2021/04/20	0	0.00	11	13.22	13.35	-11	23,374	-0.05%
2021/04/19	4	13.23	13	13.23	13.25	-9	23,273	-0.04%
2021/04/16	5	12.95	13	13.00	13.00	-8	22,927	-0.03%
2021/04/15	3	12.90	0	0.00	12.95	3	23,202	0.01%
2021/04/14	6.8	12.73	0	0.00	12.80	6.8	22,925	0.03%
2021/04/13	0	0.00	1	12.80	12.75	-1	23,111	0.00%
2021/04/12	3	12.75	0	0.00	12.80	3	23,049	0.01%
2021/04/08	3	12.63	2	12.55	12.60	1	23,110	0.00%
2021/04/07	0	0.00	13	12.60	12.65	-13	23,674	-0.05%
2021/04/06	22	12.65	0	0.00	12.60	22	23,659	0.09%
2021/04/01	0	0.00	13	12.70	12.65	-13	23,543	-0.06%
2021/03/31	1	12.70	8	12.81	12.85	-7	23,224	-0.03%
2021/03/30	0	0.00	2	12.65	12.70	-2	22,972	-0.01%
2021/03/29	5	12.58	3	12.52	12.60	2	22,771	0.01%
2021/03/26	5	12.47	1	12.50	12.45	4	22,643	0.02%
2021/03/25	0	12.50	3	12.50	12.50	-3	22,525	-0.01%
2021/03/24	5.5	12.34	2	12.35	12.35	3.5	22,371	0.02%
2021/03/23	0	0.00	1	12.35	12.35	-1	22,113	0.00%
2021/03/22	24	12.16	32	12.27	12.30	-8	22,136	-0.04%
2021/03/19	3	12.08	4	12.20	12.05	-1	21,967	0.00%
2021/03/18	7	12.33	5	12.34	12.25	2	20,599	0.01%
2021/03/16	0	0.00	10	12.35	12.35	-10	20,554	-0.05%
2021/03/15	1	12.30	2	12.35	12.30	-1	20,506	0.00%
2021/03/12	0	0.00	2	12.13	12.15	-2	20,884	-0.01%
2021/03/11	1	12.00	3	12.15	12.00	-2	20,963	-0.01%
2021/03/10	12	12.00	2	12.00	12.05	10	20,806	0.05%
2021/03/09	0	0.00	4	11.94	11.95	-4	20,687	-0.02%
2021/03/05	15	11.71	0	0.00	11.75	15	20,716	0.07%
2021/03/04	5	11.74	1	11.70	11.80	4	21,420	0.02%
2021/03/03	0	0.00	3.4	11.84	11.85	-3.4	21,538	-0.02%
2021/03/02	0	0.00	5.5	11.78	11.65	-5.5	21,289	-0.03%
2021/02/26	9	11.72	3	11.73	11.65	6	21,348	0.03%
2021/02/25	1	11.90	4	11.90	11.95	-3	21,039	-0.01%
2021/02/24	1	11.75	5	11.80	11.80	-4	20,831	-0.02%
2021/02/23	1	11.65	2	11.65	11.75	-1	20,776	0.00%
2021/02/22	4	11.60	9	11.60	11.65	-5	21,140	-0.02%
2021/02/19	16	11.50	1	11.55	11.60	15	21,098	0.07%
2021/02/18	0	0.00	1	11.65	11.60	-1	21,118	0.00%
2021/02/17	0	0.00	15	11.52	11.60	-15	21,064	-0.07%
2021/02/05	0	0.00	31	11.19	11.20	-31	20,483	-0.15%
2021/02/03	10	11.13	0	0.00	11.10	10	20,996	0.05%
2021/02/02	22	11.10	35	11.17	11.10	-13	21,398	-0.06%
2021/02/01	0	0.00	2	11.10	11.10	-2	21,457	-0.01%
2021/01/29	7	10.99	0	0.00	10.95	7	21,382	0.03%
2021/01/28	6	11.02	3	11.05	11.05	3	21,133	0.01%
2021/01/27	16	11.10	0	0.00	11.10	16	20,957	0.08%
2021/01/26	4	11.10	10	11.10	11.10	-6	20,843	-0.03%
2021/01/25	1	11.10	2	11.10	11.15	-1	20,842	0.00%
2021/01/22	12	11.10	0	0.00	11.10	12	20,843	0.06%
2021/01/21	0	0.00	1	11.25	11.15	-1	20,762	0.00%
2021/01/20	8	11.22	3	11.20	11.10	5	20,578	0.02%
2021/01/19	1	11.35	0	0.00	11.35	1	20,080	0.00%
2021/01/18	1	11.35	3	11.30	11.35	-2	19,999	-0.01%
2021/01/15	1	11.45	12	11.45	11.40	-11	19,886	-0.06%
2021/01/14	2	11.50	7	11.55	11.50	-5	19,878	-0.03%
2021/01/13	2	11.45	0	0.00	11.50	2	19,627	0.01%
2021/01/12	1	11.50	1.3	11.49	11.45	-0.3	19,492	0.00%
2021/01/11	10	11.60	2	11.70	11.65	8	19,396	0.04%
2021/01/08	7	11.62	12	11.53	11.65	-5	19,235	-0.03%
2021/01/07	0	0.00	2	11.45	11.45	-2	18,714	-0.01%
2021/01/06	11	11.35	0	0.00	11.40	11	18,662	0.06%
2021/01/05	1	11.45	0	0.00	11.45	1	18,322	0.01%
2021/01/04	12	11.46	3	11.48	11.45	9	18,419	0.05%
2020/12/31	0	0.00	5	11.50	11.45	-5	18,243	-0.03%
2020/12/30	0	0.00	51	11.43	11.50	-51	18,132	-0.28%
2020/12/29	0	0.00	20	11.20	11.20	-20	17,641	-0.11%
2020/12/28	20	11.10	0	0.00	11.20	20	17,606	0.11%
2020/12/24	0	0.00	17.4	11.19	11.15	-17.4	17,719	-0.10%
2020/12/23	15	11.10	0	0.00	11.10	15	17,667	0.08%
2020/12/22	0	0.00	6	11.20	11.15	-6	17,863	-0.03%
2020/12/21	3	11.12	4	11.15	11.20	-1	18,096	-0.01%
2020/12/18	3	11.15	47.4	11.15	11.10	-44.4	18,120	-0.24%
2020/12/16	3	11.15	30	11.15	11.20	-27	18,052	-0.15%
2020/12/15	78	11.07	1	11.05	11.05	77	18,033	0.43%
2020/12/14	11	11.15	0	0.00	11.15	11	17,810	0.06%
2020/12/11	2	11.15	26	11.20	11.20	-24	17,762	-0.14%
2020/12/10	1	11.10	10	11.10	11.05	-9	17,577	-0.05%
2020/12/09	13	11.05	0	0.00	11.05	13	17,392	0.07%
2020/12/08	22	11.06	10	11.15	11.00	12	17,191	0.07%
2020/12/04	0	0.00	4	11.30	11.30	-4	16,266	-0.02%
2020/12/01	0	0.00	4	11.20	11.25	-4	15,858	-0.03%
2020/11/30	11	11.30	0	0.00	11.10	11	15,879	0.07%
2020/11/27	1	11.30	0	0.00	11.35	1	15,162	0.01%
2020/11/26	2	11.28	1	11.30	11.30	1	14,864	0.01%
2020/11/25	0	0.00	1	11.25	11.30	-1	15,083	-0.01%
2020/11/24	14	11.22	1	11.25	11.20	13	14,853	0.09%
2020/11/23	2	11.30	3	11.30	11.30	-1	14,730	-0.01%
2020/11/20	1	11.25	0	0.00	11.25	1	14,677	0.01%
2020/11/19	0	0.00	4	11.30	11.30	-4	14,630	-0.03%
2020/11/17	0.3	11.20	0	0.00	11.15	0.3	13,986	0.00%
2020/11/16	1	11.20	8	11.22	11.25	-7	14,065	-0.05%
2020/11/13	1	11.15	0	0.00	11.20	1	13,903	0.01%
2020/11/12	5	11.15	0	0.00	11.20	5	13,888	0.04%
2020/11/11	4	11.35	4	11.39	11.35	0	13,541	0.00%
2020/11/10	0	0.00	67	11.18	11.20	-67	13,181	-0.51%
2020/11/09	3.2	11.02	7	11.04	11.05	-3.8	12,813	-0.03%
2020/11/05	1	11.00	1	11.00	11.00	0	12,937	0.00%
2020/11/04	4	10.85	10.4	10.90	10.95	-6.4	13,056	-0.05%
2020/10/30	3	10.70	0	0.00	10.70	3	13,445	0.02%
2020/10/28	0	0.00	2	10.80	10.80	-2	13,527	-0.01%
2020/10/27	0	0.00	3	10.85	10.80	-3	13,811	-0.02%
2020/10/26	1	10.90	0	0.00	10.90	1	14,071	0.01%
2020/10/23	1	10.80	0	0.00	10.80	1	14,400	0.01%
2020/10/21	2.1	10.85	0	0.00	10.80	2.1	15,157	0.01%
2020/10/16	0	0.00	2	10.80	10.75	-2	15,901	-0.01%
2020/10/13	1	10.80	0	0.00	10.80	1	17,140	0.01%
2020/10/12	6	10.80	1	10.85	10.85	5	17,365	0.03%
2020/10/08	4	10.76	2	10.85	10.85	2	17,365	0.01%
2020/10/07	2	10.80	0	0.00	10.75	2	17,565	0.01%
2020/10/06	0	0.00	0.6	10.85	10.80	-0.6	17,752	0.00%
2020/09/30	2	10.85	1	10.85	10.85	1	18,072	0.01%
2020/09/29	1	10.80	4	10.90	10.85	-3	18,353	-0.02%
2020/09/28	2	10.85	6	10.82	10.85	-4	18,747	-0.02%
2020/09/25	0	0.00	15	10.66	10.60	-15	19,196	-0.08%
2020/09/24	16	10.59	5	10.70	10.50	11	19,267	0.06%
2020/09/23	1	10.75	0	0.00	10.75	1	19,539	0.01%
2020/09/22	1	10.80	1	10.80	10.75	0	19,631	0.00%
2020/09/21	2	10.90	0	0.00	10.85	2	19,843	0.01%
2020/09/18	0	0.00	5	10.95	10.95	-5	20,153	-0.02%
2020/09/17	1	10.85	0	0.00	10.85	1	20,263	0.00%
2020/09/15	1	10.90	0	0.00	10.85	1	20,668	0.00%
2020/09/14	0	0.00	5	10.90	10.90	-5	21,232	-0.02%
2020/09/11	0	0.00	2	10.90	10.90	-2	21,529	-0.01%
2020/09/09	0	10.95	0	0.00	10.90	0	21,981	0.00%
2020/09/08	0	0.00	4	10.90	10.95	-4	22,184	-0.02%
2020/09/04	7	10.84	5	10.83	10.80	2	24,121	0.01%
2020/08/31	1	10.80	3	10.88	10.80	-2	25,998	-0.01%
2020/08/28	0	0.00	1	10.85	10.85	-1	26,037	0.00%
2020/08/27	0	0.00	1	10.85	10.85	-1	26,543	0.00%
2020/08/26	0	0.00	1	10.90	10.90	-1	26,793	0.00%
2020/08/25	4.1	10.86	0	0.00	10.85	4.1	27,043	0.01%
2020/08/21	0	0.00	7.2	10.87	10.90	-7.2	28,130	-0.03%
2020/08/20	1	10.70	3	10.72	10.75	-2	28,221	-0.01%
2020/08/19	1	10.95	1	10.95	10.90	0	28,147	0.00%
2020/08/18	0.1	11.00	0	0.00	11.00	0.1	28,130	0.00%
2020/08/17	0	0.00	3.2	10.97	11.00	-3.2	28,316	-0.01%
2020/08/13	1	10.95	11	10.91	11.00	-10	28,396	-0.04%
2020/08/11	10.1	11.00	0	0.00	10.90	10.1	28,476	0.04%
2020/08/10	2	10.95	1	11.00	10.95	1	28,346	0.00%
2020/08/07	6	10.94	0	0.00	10.85	6	28,285	0.02%
2020/08/06	1	10.85	4	10.85	10.95	-3	28,149	-0.01%
2020/08/05	13	10.79	0	0.00	10.70	13	28,162	0.05%
2020/08/04	3	10.70	0	0.00	10.75	3	28,163	0.01%
2020/08/03	3	10.65	0	0.00	10.65	3	28,128	0.01%
2020/07/31	0	0.00	0.1	10.75	10.65	-0.1	27,928	0.00%
2020/07/30	5.1	10.65	0	0.00	10.65	5.1	27,797	0.02%
2020/07/29	6	10.70	0	0.00	10.65	6	27,581	0.02%
2020/07/28	0	0.00	5	10.65	10.60	-5	27,535	-0.02%
2020/07/27	8	10.71	0	0.00	10.65	8	27,380	0.03%
2020/07/24	29	10.84	2	10.80	10.80	27	26,991	0.10%
2020/07/23	90	10.88	10	10.90	10.90	80	26,697	0.30%
2020/07/22	6.1	10.90	0	0.00	10.90	6.1	26,563	0.02%
2020/07/21	35	10.87	1	10.95	10.85	34	26,351	0.13%
2020/07/20	3	10.93	2	10.95	11.00	1	25,928	0.00%
2020/07/17	10	10.94	1	10.95	10.95	9	25,808	0.03%
2020/07/16	3	10.97	6	10.96	10.90	-3	25,665	-0.01%
2020/07/15	0	0.00	2	10.95	10.95	-2	25,512	-0.01%
2020/07/14	9	10.91	1	10.90	10.90	8	25,419	0.03%
2020/07/13	7	10.99	0	0.00	10.95	7	25,406	0.03%
2020/07/10	4	11.00	2	10.95	10.95	2	25,351	0.01%
2020/07/09	32	11.04	2	11.05	11.00	30	25,248	0.12%
2020/07/08	14	11.04	0	0.00	11.05	14	25,004	0.06%
2020/07/07	59	11.05	3	11.05	11.10	56	24,785	0.23%
2020/07/06	25	11.14	15	11.10	11.15	10	24,398	0.04%
2020/07/03	7	10.90	0	0.00	10.90	7	24,077	0.03%
2020/07/02	19	10.80	16	10.90	10.90	3	24,048	0.01%
2020/07/01	2	10.90	0	0.00	10.90	2	23,759	0.01%
2020/06/30	4	10.91	0	0.00	10.85	4	23,756	0.02%
2020/06/29	22.1	10.91	0	0.00	10.90	22.1	23,714	0.09%
2020/06/24	17	11.06	0	0.00	11.10	17	23,594	0.07%
2020/06/23	12	11.00	0	0.00	11.05	12	23,556	0.05%
2020/06/22	4	11.05	0	0.00	11.10	4	23,417	0.02%
2020/06/19	5	11.06	0	0.00	11.00	5	23,659	0.02%
2020/06/18	8	11.11	0	0.00	11.10	8	23,343	0.03%
2020/06/17	0	0.00	1	11.20	11.25	-1	23,359	0.00%
2020/06/16	4	11.25	0	0.00	11.25	4	23,853	0.02%
2020/06/15	12.1	11.09	5	11.18	11.05	7.1	24,606	0.03%
2020/06/12	18	11.18	11	11.15	11.20	7	24,833	0.03%
2020/06/11	36	11.63	0	0.00	11.45	36	24,917	0.14%
2020/06/10	9	12.30	3	12.32	12.35	6	23,727	0.03%
2020/06/09	0	0.00	3	12.28	12.25	-3	23,423	-0.01%
2020/06/08	1	12.30	17	12.31	12.30	-16	23,384	-0.07%
2020/06/05	0	0.00	30	12.23	12.20	-30	23,100	-0.13%
2020/06/04	6	12.18	2	12.23	12.20	4	23,129	0.02%
2020/06/03	6	12.25	14	12.26	12.20	-8	23,358	-0.03%
2020/06/02	7	12.12	5	12.13	12.10	2	23,335	0.01%
2020/06/01	5	11.95	13	12.00	11.95	-8	23,476	-0.03%
2020/05/29	1	11.80	25	11.80	11.80	-24	23,478	-0.10%
2020/05/28	31	11.83	0	0.00	11.75	31	22,685	0.14%
2020/05/27	0	0.00	1	11.85	11.80	-1	22,792	0.00%
2020/05/26	0	11.75	0	0.00	11.75	0	22,934	0.00%
2020/05/22	2	11.55	1	11.55	11.55	1	22,996	0.00%
2020/05/21	3	11.72	2	11.80	11.80	1	23,081	0.00%
2020/05/19	0	0.00	8	11.70	11.70	-8	23,348	-0.03%
2020/05/18	1	11.50	0	0.00	11.50	1	23,396	0.00%
2020/05/15	11	11.70	0	0.00	11.65	11	23,265	0.05%
2020/05/14	9	11.72	0	0.00	11.70	9	23,146	0.04%
2020/05/12	2	11.85	1	11.85	11.80	1	23,016	0.00%
2020/05/11	3.1	11.87	15	11.88	11.80	-12	22,932	-0.05%
2020/05/08	6	11.55	0	0.00	11.55	6	22,911	0.03%
2020/05/07	8	11.53	0	0.00	11.55	8	22,995	0.03%
2020/05/06	2	11.55	0	0.00	11.50	2	23,037	0.01%
2020/05/05	1	11.65	0	0.00	11.70	1	23,166	0.00%
2020/05/04	18.1	11.67	5	11.75	11.70	13.1	23,248	0.06%
2020/04/29	0	0.00	3	11.83	11.75	-3	23,423	-0.01%
2020/04/28	7	11.50	1	11.65	11.55	6	23,734	0.03%
2020/04/24	6.6	11.29	0	0.00	11.25	6.6	24,472	0.03%
2020/04/23	5	11.25	0	0.00	11.30	5	24,594	0.02%
2020/04/22	2.1	11.21	1	11.25	11.35	1.1	24,551	0.00%
2020/04/21	43	11.57	0	0.00	11.40	43	24,596	0.17%
2020/04/20	25	11.79	0	0.00	11.90	25	24,479	0.10%
2020/04/17	0	0.00	26	12.00	11.90	-26	24,795	-0.10%
2020/04/16	5	11.75	5	11.80	11.80	0	24,653	0.00%
2020/04/15	5	11.65	0	0.00	11.90	5	24,575	0.02%
2020/04/14	2	11.50	0	0.00	11.55	2	24,533	0.01%
2020/04/13	2	11.40	0	0.00	11.30	2	24,524	0.01%
2020/04/10	0	0.00	2	11.45	11.60	-2	24,591	-0.01%
2020/04/09	1	11.40	0	0.00	11.30	1	24,663	0.00%
2020/04/06	2.1	11.03	11	11.05	11.05	-8.9	24,254	-0.04%
2020/04/01	0.2	11.05	20	11.05	11.00	-19.8	23,907	-0.08%
2020/03/27	2.2	11.03	0	0.00	11.05	2.2	23,260	0.01%
2020/03/26	12	10.85	0	0.00	10.95	12	23,182	0.05%
2020/03/25	11	10.82	2	10.90	10.85	9	23,523	0.04%
2020/03/24	6	10.52	8	10.50	10.35	-2	23,229	-0.01%
2020/03/23	8	10.15	0	0.00	10.10	8	23,159	0.03%
2020/03/20	40	10.02	25	10.06	10.60	15	22,980	0.07%
2020/03/19	10	9.64	74.1	9.54	9.68	-64.1	22,303	-0.29%
2020/03/18	0	0.00	7	10.25	10.10	-7	21,844	-0.03%
2020/03/17	3	10.20	9	10.36	10.30	-6	21,499	-0.03%
2020/03/16	62	10.85	0	10.80	10.70	62	20,973	0.30%
2020/03/13	3	10.90	16.1	11.03	11.30	-13.1	20,624	-0.06%
2020/03/12	1	11.75	1	12.05	11.75	0	19,865	0.00%
2020/03/11	1	12.40	1	12.35	12.35	0	19,337	0.00%
2020/03/10	1	12.40	0	0.00	12.50	1	19,260	0.01%
2020/03/09	14	12.60	2	12.60	12.55	12	19,008	0.06%
2020/03/06	1	12.90	0	0.00	12.80	1	18,500	0.01%
2020/03/05	3	12.92	0	0.00	12.90	3	18,110	0.02%
2020/03/03	0	0.00	1	13.05	13.05	-1	17,615	-0.01%
2020/03/02	3	12.98	8	12.95	13.00	-5	17,480	-0.03%
2020/02/27	1	13.00	0	0.00	13.00	1	17,635	0.01%
2020/02/24	2	13.00	0	0.00	13.00	2	16,968	0.01%
2020/02/20	1	13.15	0.5	13.20	13.15	0.5	16,429	0.00%
2020/02/14	1	13.10	0	0.00	13.10	1	16,306	0.01%
2020/02/11	0	0.00	1.1	13.10	13.10	-1.1	16,129	-0.01%
2020/02/10	1	12.95	0	0.00	13.10	1	16,075	0.01%
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/06	2	13.13	0	0.00	13.15	2	16,107	0.01%
2020/02/05	1	13.05	0	0.00	13.05	1	15,816	0.01%
2020/02/03	2	13.00	0.2	12.95	13.00	1.8	15,507	0.01%
2020/01/31	1	12.95	3	13.00	12.90	-2	15,112	-0.01%
2020/01/30	9	12.95	3	13.00	12.80	6	14,713	0.04%
2020/01/20	3	13.45	0	0.00	13.50	3	14,010	0.02%
2020/01/17	3	13.20	0	0.00	13.35	3	13,930	0.02%
2020/01/16	3.5	13.16	0	0.00	13.20	3.5	13,786	0.03%
2020/01/14	1	13.15	0	0.00	13.15	1	13,614	0.01%
2020/01/10	1	13.05	12	13.10	13.15	-11	13,197	-0.08%
2020/01/09	0	0.00	11	13.05	13.10	-11	13,201	-0.08%
2020/01/07	0	0.00	1	13.00	13.00	-1	12,953	-0.01%
2020/01/03	2	13.00	4	13.00	13.05	-2	12,705	-0.02%
2020/01/02	3	13.03	0	0.00	13.05	3	12,678	0.02%
2019/12/30	5	13.15	0	0.00	13.15	5	12,575	0.04%
2019/12/26	2	13.10	0	0.00	13.10	2	12,628	0.02%
2019/12/24	4	13.16	0	0.00	13.15	4	12,953	0.03%
2019/12/20	1	13.30	1	13.35	13.25	0	13,450	0.00%
2019/12/17	3	13.02	0	0.00	13.10	3	13,498	0.02%
2019/12/16	7	13.07	0	0.00	13.05	7	13,379	0.05%
2019/12/13	1	13.10	20	13.05	13.05	-19	13,405	-0.14%
2019/12/09	5	12.85	0	0.00	12.85	5	12,859	0.04%
2019/12/06	1	12.90	0	0.00	12.95	1	12,935	0.01%
2019/12/05	2	12.88	0	0.00	12.95	2	13,019	0.02%
2019/12/02	1	12.80	0	0.00	12.85	1	13,036	0.01%
2019/11/29	1	12.90	0	0.00	12.85	1	12,967	0.01%
2019/11/28	2	12.95	0	0.00	13.05	2	12,941	0.02%
2019/11/27	1	12.95	0	0.00	13.00	1	13,317	0.01%
2019/11/26	0	0.00	1	12.85	12.85	-1	13,493	-0.01%
2019/11/21	0	0.00	0.3	12.85	12.90	-0.3	13,447	0.00%
2019/11/19	1	12.80	0	0.00	12.90	1	13,416	0.01%
2019/11/18	1	12.85	0	0.00	12.90	1	13,623	0.01%
2019/11/12	3	12.70	0	0.00	12.70	3	14,051	0.02%
2019/11/11	0	0.00	8.2	12.60	12.70	-8.2	14,191	-0.06%
2019/11/06	0	0.00	3	12.70	12.70	-3	14,742	-0.02%
2019/11/05	0	0.00	2	12.65	12.65	-2	14,906	-0.01%
2019/10/29	0	0.00	1	12.55	12.55	-1	15,907	-0.01%
2019/10/28	0	0.00	2	12.55	12.55	-2	15,957	-0.01%
2019/10/25	2	12.50	0	0.00	12.60	2	16,091	0.01%
2019/10/24	1	12.45	0	0.00	12.50	1	16,180	0.01%
2019/10/21	3	12.45	0	0.00	12.45	3	16,514	0.02%
2019/10/18	0	0.00	2	12.35	12.35	-2	16,557	-0.01%
2019/10/17	1.8	12.30	0	0.00	12.30	1.8	16,639	0.01%
2019/10/16	0	0.00	50	12.30	12.35	-50	16,672	-0.30%
2019/10/15	4	12.26	0	0.00	12.30	4	16,818	0.02%
2019/10/09	5	12.14	0	0.00	12.10	5	16,923	0.03%
2019/10/08	3	12.25	0	0.00	12.25	3	17,050	0.02%
2019/10/07	5	12.15	0	0.00	12.20	5	17,558	0.03%
2019/10/02	0	0.00	1	12.15	12.15	-1	18,614	-0.01%
2019/10/01	2	12.15	0	0.00	12.20	2	18,740	0.01%
2019/09/27	1	12.10	0	0.00	12.10	1	18,755	0.01%
2019/09/26	0	0.00	50	12.25	12.30	-50	18,716	-0.27%
2019/09/25	51	12.05	0	0.00	12.20	51	18,702	0.27%
2019/09/23	2	12.25	0	0.00	12.25	2	18,244	0.01%
2019/09/20	1	12.45	0	0.00	12.45	1	18,128	0.01%
2019/09/17	0.1	12.40	0	0.00	12.50	0.1	17,688	0.00%
2019/09/16	0	0.00	7	12.41	12.45	-7	18,040	-0.04%
2019/09/12	0	0.00	1	12.55	12.45	-1	18,150	-0.01%
2019/09/09	0	0.00	5	12.45	12.50	-5	18,552	-0.03%
2019/09/06	0	0.00	100	12.35	12.35	-100	18,502	-0.54%
2019/09/05	6	12.20	245	12.21	12.20	-239	18,447	-1.30%	大賣/鉅額交易
2019/09/04	0	0.00	5	12.15	12.10	-5	18,495	-0.03%
2019/09/03	350	11.95	0	0.00	11.95	350	18,520	1.89%	大買/鉅額交易
2019/08/30	7	11.84	0	0.00	11.85	7	18,682	0.04%
2019/08/26	2	12.00	0	0.00	12.00	2	18,250	0.01%
2019/08/22	0	0.00	2	12.35	12.40	-2	18,466	-0.01%
2019/08/19	0.1	12.35	0	0.00	12.35	0.1	19,130	0.00%
2019/08/16	0	0.00	1	12.40	12.40	-1	19,102	-0.01%
2019/08/15	0	0.00	1	12.15	12.15	-1	18,908	-0.01%
2019/08/12	0	0.00	2	12.30	12.45	-2	18,809	-0.01%
2019/08/08	5	11.95	0	0.00	11.95	5	18,573	0.03%
2019/08/07	0.3	11.95	0	0.00	11.95	0.3	18,510	0.00%
2019/08/05	1	12.00	0	0.00	12.05	1	18,254	0.01%
2019/08/02	6	12.10	0	0.00	12.05	6	17,997	0.03%
2019/08/01	5	12.30	0	0.00	12.25	5	17,860	0.03%
2019/07/25	5	12.45	0.5	12.50	12.60	4.5	17,784	0.03%
2019/07/23	1	12.45	1	12.50	12.50	0	17,848	0.00%
2019/07/22	7.3	12.65	0	0.00	12.60	7.3	17,762	0.04%
2019/07/19	1	12.75	0	0.00	12.65	1	17,664	0.01%
2019/07/18	2	12.60	2	12.60	12.65	0	17,553	0.00%
2019/07/17	0	0.00	6	12.58	12.65	-6	17,564	-0.03%
2019/07/16	2	12.50	0	0.00	12.60	2	17,366	0.01%
2019/07/15	2	12.45	0	0.00	12.55	2	17,203	0.01%
2019/07/12	1	12.60	0	0.00	12.50	1	17,339	0.01%
2019/07/11	9	12.58	0	0.00	12.65	9	17,221	0.05%
2019/07/09	2	13.00	0	0.00	12.95	2	16,066	0.01%
2019/07/08	0	0.00	2	13.05	13.05	-2	16,079	-0.01%
2019/07/03	0.1	12.85	0.2	12.85	12.90	-0.1	16,114	0.00%
2019/06/27	0	0.00	2	13.00	13.00	-2	16,247	-0.01%
2019/06/21	2	12.85	0	0.00	12.80	2	16,688	0.01%
2019/06/19	0	0.00	1	12.80	12.80	-1	16,624	-0.01%
2019/06/18	0	0.00	2	12.53	12.55	-2	16,557	-0.01%
2019/06/17	0	0.00	3	12.45	12.45	-3	16,706	-0.02%
2019/06/14	1	12.35	0	0.00	12.40	1	16,868	0.01%
2019/06/12	5	12.30	3.9	12.20	12.30	1.1	17,584	0.01%
2019/06/11	40	12.35	0	0.00	12.40	40	17,457	0.23%
2019/06/10	0	0.00	3	12.50	12.45	-3	17,352	-0.02%
2019/06/06	0.1	12.40	5	12.42	12.50	-4.9	17,377	-0.03%
2019/06/05	1	12.30	0	0.00	12.30	1	17,393	0.01%
2019/06/04	0	0.00	0.3	12.25	12.35	-0.3	17,400	0.00%
2019/06/03	0	0.00	18	12.22	12.30	-18	17,305	-0.10%
2019/05/31	0	0.00	1	12.25	12.25	-1	17,149	-0.01%
2019/05/30	0	0.00	4	12.20	12.20	-4	17,004	-0.02%
2019/05/24	0	0.00	1	12.15	12.20	-1	16,601	-0.01%
2019/05/23	4	11.95	0	0.00	12.00	4	16,404	0.02%
2019/05/22	0	0.00	39	12.00	12.05	-39	16,430	-0.24%
2019/05/20	0.3	11.80	0	0.00	11.85	0.3	16,211	0.00%
2019/05/17	0	0.00	1	11.80	11.80	-1	16,193	-0.01%
2019/05/13	0	0.00	20	11.80	11.75	-20	16,476	-0.12%
2019/05/09	3	11.72	0	0.00	11.75	3	16,733	0.02%
2019/05/07	1	11.85	0	0.00	11.85	1	16,658	0.01%
2019/05/06	11	11.90	25	11.88	11.85	-14	16,598	-0.08%
2019/05/03	3	11.98	0	0.00	12.05	3	16,556	0.02%
2019/04/29	0	0.00	34	11.86	11.95	-34	16,276	-0.21%
2019/04/26	0	0.00	4	11.70	11.75	-4	15,972	-0.03%
2019/04/25	6	11.70	0	0.00	11.70	6	15,871	0.04%
2019/04/23	0	0.00	2	11.68	11.70	-2	15,912	-0.01%
2019/04/18	1	11.65	7	11.65	11.60	-6	15,921	-0.04%
2019/04/17	1	11.75	1	11.70	11.65	0	15,910	0.00%
2019/04/16	1	11.75	0	0.00	11.75	1	15,893	0.01%
2019/04/15	3	11.73	0.2	11.70	11.75	2.8	15,970	0.02%
2019/04/12	0	0.00	1	11.65	11.65	-1	15,884	-0.01%
2019/04/11	1	11.65	0	0.00	11.65	1	15,702	0.01%
2019/04/10	10	11.50	0	0.00	11.55	10	15,376	0.07%
2019/04/09	5	11.50	0	0.00	11.55	5	15,248	0.03%
2019/04/08	2	11.48	0	0.00	11.50	2	15,241	0.01%
2019/04/02	0	0.00	5	11.45	11.45	-5	14,870	-0.03%
2019/04/01	10	11.40	0	0.00	11.35	10	14,644	0.07%
2019/03/29	20	11.35	1	11.35	11.40	19	14,299	0.13%
2019/03/28	0	0.00	4	11.30	11.30	-4	14,159	-0.03%
2019/03/26	10	11.20	0	0.00	11.30	10	13,886	0.07%
2019/03/25	0	0.00	5	11.15	11.20	-5	13,959	-0.04%
2019/03/22	0	0.00	3	11.12	11.20	-3	13,688	-0.02%
2019/03/21	0	0.00	50	11.10	11.20	-50	13,566	-0.37%
2019/03/20	22	10.93	0	0.00	11.00	22	13,281	0.17%
2019/03/19	38	11.00	0	0.00	10.95	38	13,110	0.29%
2019/03/18	0	0.00	6	10.89	10.95	-6	12,978	-0.05%
2019/03/15	17	10.75	0	0.00	10.75	17	12,875	0.13%
2019/03/14	1	10.90	0	0.00	10.85	1	12,225	0.01%
2019/03/12	1	10.90	0	0.00	10.95	1	12,175	0.01%
2019/03/11	8	10.90	0	0.00	10.90	8	12,076	0.07%
2019/03/08	10	10.75	10	10.80	10.80	0	11,937	0.00%
2019/03/06	0.1	10.85	0	0.00	10.85	0.1	12,050	0.00%
2019/03/05	1	10.80	0	0.00	10.80	1	12,067	0.01%
2019/03/04	1	10.70	0	0.00	10.85	1	12,108	0.01%
2019/02/27	1	10.80	0	0.00	10.75	1	11,927	0.01%
2019/02/22	4	10.70	0	0.00	10.70	4	11,666	0.03%
2019/02/21	1	10.70	0	0.00	10.75	1	11,522	0.01%
2019/02/20	1	10.65	0	0.00	10.70	1	11,497	0.01%
2019/02/18	2	10.65	0	0.00	10.70	2	11,541	0.02%
2019/02/15	1	10.55	0	0.00	10.55	1	11,476	0.01%
2019/02/14	0	0.00	18	10.45	10.45	-18	11,394	-0.16%
2019/02/13	3	10.40	0	0.00	10.45	3	11,327	0.03%
2019/02/11	16	10.35	0	0.00	10.40	16	11,037	0.14%
2019/01/30	10	10.35	0	0.00	10.35	10	10,953	0.09%
2019/01/29	10	10.35	0	0.00	10.40	10	10,673	0.09%
2019/01/28	11	10.40	0	0.00	10.35	11	10,572	0.10%
2019/01/25	1	10.30	0	0.00	10.40	1	10,651	0.01%
2019/01/22	0	10.35	0	0.00	10.35	0	10,811	0.00%
2019/01/21	3	10.40	0	0.00	10.40	3	10,717	0.03%
2019/01/14	1	10.35	0	0.00	10.35	1	11,467	0.01%
2019/01/10	1	10.35	0	0.00	10.40	1	11,613	0.01%
2019/01/09	0	0.00	19	10.40	10.50	-19	11,813	-0.16%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2019/01/02	11	10.24	0	10.25	10.15	11	12,789	0.09%
2018/12/25	3	10.10	0	0.00	10.15	3	13,156	0.02%
2018/12/17	6	10.25	1	10.25	10.25	5	13,899	0.04%
2018/12/12	2	10.30	0	0.00	10.30	2	13,921	0.01%
2018/12/11	1	10.25	0	0.00	10.15	1	13,894	0.01%
2018/12/07	2	10.43	0	0.00	10.45	2	14,213	0.01%
2018/12/06	1	10.45	0	0.00	10.40	1	14,377	0.01%
2018/12/05	1	10.60	0	0.00	10.60	1	14,269	0.01%
2018/12/04	1	10.65	0	0.00	10.75	1	14,454	0.01%
2018/12/03	0	0.00	9	10.75	10.75	-9	14,449	-0.06%
2018/11/30	1	10.55	0	0.00	10.65	1	14,511	0.01%
2018/11/29	1	10.55	0	0.00	10.50	1	14,464	0.01%
2018/11/28	1	10.55	7	10.65	10.70	-6	14,441	-0.04%
2018/11/27	8	10.54	0	0.00	10.55	8	14,456	0.06%
2018/11/26	1	10.70	0	0.00	10.70	1	14,635	0.01%
2018/11/22	1	10.60	2	10.65	10.60	-1	14,666	-0.01%
2018/11/20	1	10.70	0	0.00	10.70	1	14,817	0.01%
2018/11/16	2	10.65	0	0.00	10.70	2	15,179	0.01%
2018/11/15	0	0.00	20	10.66	10.65	-20	15,260	-0.13%
2018/11/08	11	10.70	0	0.00	10.70	11	16,897	0.07%
2018/11/05	2	10.30	0	0.00	10.45	2	19,931	0.01%
2018/11/01	0	0.00	0.6	10.35	10.30	-0.6	20,453	0.00%
2018/10/31	0	0.00	10	10.35	10.50	-10	20,635	-0.05%
2018/10/30	4	10.15	0	0.00	10.15	4	20,781	0.02%
2018/10/29	12.6	10.05	0	0.00	10.10	12.6	20,844	0.06%
2018/10/26	10	10.00	0.1	10.10	10.10	9.9	20,889	0.05%
2018/10/25	5	10.00	0	0.00	9.99	5	20,960	0.02%
2018/10/24	2	10.05	0	0.00	10.15	2	20,792	0.01%
2018/10/23	0	0.00	1	10.20	10.20	-1	20,634	0.00%
2018/10/22	3	10.30	0	0.00	10.35	3	20,549	0.01%
2018/10/19	4	10.18	0	0.00	10.30	4	20,710	0.02%
2018/10/18	1	10.30	2	10.25	10.30	-1	20,641	0.00%
2018/10/16	1	10.20	0	0.00	10.30	1	20,438	0.00%
2018/10/15	3	10.25	3	10.25	10.20	0	20,262	0.00%
2018/10/12	20	10.15	23.1	10.35	10.40	-3.1	20,090	-0.02%
2018/10/11	9	10.40	20	10.40	10.25	-11	19,780	-0.06%
2018/10/09	1	10.90	0	0.00	10.95	1	19,305	0.01%
2018/10/08	1	10.90	0	0.00	10.95	1	19,294	0.01%
2018/10/05	4	10.90	1	10.85	10.90	3	19,275	0.02%
2018/10/04	3	11.00	2	11.00	11.00	1	19,179	0.01%
2018/10/03	1	11.05	14	11.05	11.05	-13	19,103	-0.07%
2018/10/02	14	11.08	0	0.00	11.10	14	19,171	0.07%
2018/10/01	10	11.15	2	11.15	11.15	8	19,122	0.04%
2018/09/28	1.2	11.12	2	11.10	11.15	-0.8	19,126	0.00%
2018/09/26	1	11.20	14	11.20	11.15	-13	18,663	-0.07%
2018/09/25	3	11.28	0.1	11.30	11.30	2.9	18,661	0.02%
2018/09/21	1	11.25	0	0.00	11.30	1	18,658	0.01%
2018/09/20	4	11.23	6.1	11.25	11.25	-2.1	18,647	-0.01%
2018/09/19	0	0.00	1	11.25	11.25	-1	18,793	-0.01%
2018/09/18	0	11.15	0	0.00	11.15	0	18,770	0.00%
2018/09/17	1	11.15	0	0.00	11.20	1	18,721	0.01%
2018/09/14	0	0.00	6	11.25	11.20	-6	18,690	-0.03%
2018/09/13	0	0.00	8	11.15	11.15	-8	18,501	-0.04%
2018/09/11	0	0.00	0.2	10.95	10.95	-0.2	18,385	0.00%
2018/09/10	4	10.81	5	10.85	10.90	-1	18,583	-0.01%
2018/09/07	1	10.90	1	10.95	10.90	0	18,959	0.00%
2018/09/06	0	0.00	3	11.05	11.05	-3	19,031	-0.02%
2018/09/04	4	11.06	0	0.00	11.10	4	19,071	0.02%
2018/08/29	0	0.00	4	11.14	11.15	-4	19,245	-0.02%
2018/08/28	0	0.00	1	11.00	11.05	-1	19,386	-0.01%
2018/08/27	1	10.85	1	10.85	10.85	0	19,334	0.00%
2018/08/24	3	10.80	0	0.00	10.75	3	19,424	0.02%
2018/08/21	1	11.00	0.2	11.05	11.05	0.8	18,374	0.00%
2018/08/20	3	11.00	0	0.00	11.05	3	18,161	0.02%
2018/08/16	3	10.62	0	0.00	10.65	3	17,839	0.02%
2018/08/15	20	10.75	1	10.70	10.70	19	17,633	0.11%
2018/08/14	0	0.00	0	11.45	11.45	0	16,894	0.00%
2018/08/13	5	11.41	0	0.00	11.35	5	15,770	0.03%
2018/08/10	0	0.00	3	11.50	11.50	-3	15,541	-0.02%
2018/08/09	0	0.00	6	11.50	11.50	-6	15,550	-0.04%
2018/08/08	3	11.45	3	11.45	11.50	0	15,160	0.00%
2018/08/01	0.2	11.55	0	0.00	11.60	0.2	14,494	0.00%
2018/07/30	0	0.00	4	11.40	11.40	-4	14,102	-0.03%
2018/07/27	0	0.00	2	11.40	11.40	-2	14,107	-0.01%
2018/07/26	6	11.35	5	11.30	11.45	1	14,151	0.01%
2018/07/24	0	0.00	0.2	11.15	11.20	-0.2	14,162	0.00%
2018/07/23	0	0.00	3	11.20	11.20	-3	14,135	-0.02%
2018/07/18	0.5	11.05	0	0.00	11.10	0.5	14,426	0.00%
2018/07/09	0.5	11.00	4	11.00	11.05	-3.5	14,651	-0.02%
2018/07/04	0	0.00	18	10.83	10.95	-18	14,828	-0.12%
2018/07/03	1	10.80	0	0.00	10.85	1	15,026	0.01%
2018/07/02	0	10.95	0	0.00	10.95	0	15,111	0.00%
2018/06/25	0	0.00	10	11.15	11.15	-10	14,880	-0.07%
2018/06/21	2.3	11.15	0	0.00	11.15	2.3	14,835	0.02%
2018/06/20	2	11.10	0	0.00	11.15	2	14,993	0.01%
2018/06/19	4	11.10	0	0.00	11.10	4	15,091	0.03%
2018/06/14	1	11.25	0	0.00	11.25	1	14,550	0.01%
2018/06/13	0.5	11.25	0	0.00	11.35	0.5	14,516	0.00%
2018/06/07	1	11.40	0	0.00	11.45	1	16,149	0.01%
2018/06/06	1	11.25	0	0.00	11.30	1	16,238	0.01%
2018/06/04	0	0.00	7	11.10	11.15	-7	16,248	-0.04%
2018/05/28	0	0.00	20	11.00	11.00	-20	15,648	-0.13%
2018/05/14	0.5	10.70	0	0.00	10.75	0.5	17,645	0.00%
2018/05/02	0	0.00	1	10.75	10.70	-1	17,978	-0.01%
2018/04/30	0.5	10.60	20	10.60	10.70	-19.5	18,208	-0.11%
2018/04/27	0.8	10.55	0	0.00	10.60	0.8	18,182	0.00%
2018/04/26	0	0.00	25	10.65	10.60	-25	18,399	-0.14%
2018/04/24	3	10.55	0	0.00	10.55	3	18,617	0.02%
2018/04/23	0.2	10.55	0	0.00	10.60	0.2	18,690	0.00%
2018/04/20	0.1	10.55	72	10.59	10.60	-71.9	18,896	-0.38%
2018/04/19	0	0.00	141	10.59	10.60	-141	19,042	-0.74%	大賣/鉅額交易
2018/04/18	0	0.00	6.3	10.50	10.50	-6.3	19,081	-0.03%
2018/04/17	0	10.35	0	0.00	10.40	0	19,199	0.00%
2018/04/16	0	0.00	2	10.55	10.50	-2	19,248	-0.01%
2018/04/09	0.5	10.35	1	10.35	10.40	-0.5	19,446	0.00%
2018/03/29	4	10.31	0	0.00	10.30	4	19,139	0.02%
2018/03/28	1	10.40	0	0.00	10.40	1	18,883	0.01%
2018/03/23	6.2	10.31	0	0.00	10.35	6.2	18,935	0.03%
2018/03/22	0.4	10.55	0	0.00	10.60	0.4	18,724	0.00%
2018/03/20	1	10.60	170.2	10.60	10.60	-169.2	18,676	-0.91%	大賣/鉅額交易
2018/03/16	1	10.50	1	10.55	10.80	0	18,913	0.00%
2018/03/13	2.5	10.32	4	10.30	10.50	-1.5	18,071	-0.01%
2018/03/12	0	0.00	2	10.10	10.15	-2	17,094	-0.01%
2018/03/07	4	10.10	0	0.00	10.10	4	17,557	0.02%
2018/03/05	1	10.05	0	0.00	9.97	1	17,924	0.01%
2018/03/02	0	0.00	2.2	10.00	10.05	-2.2	17,842	-0.01%
2018/02/27	1	10.20	10	10.15	10.10	-9	17,676	-0.05%
2018/02/23	0	0.00	2	10.15	10.15	-2	17,077	-0.01%
2018/02/22	0	0.00	8	10.04	10.10	-8	17,039	-0.05%
2018/02/12	1	9.74	4	9.75	9.71	-3	16,565	-0.02%
2018/02/08	2	9.70	0	0.00	9.70	2	16,265	0.01%
2018/02/07	20	9.72	0	0.00	9.75	20	16,245	0.12%
2018/02/06	1	9.62	12	9.66	9.53	-11	15,977	-0.07%
2018/02/05	1	9.87	0	0.00	9.86	1	15,254	0.01%
2018/01/30	0.1	9.99	0	0.00	9.99	0.1	14,967	0.00%
2018/01/29	21	10.05	0	0.00	10.10	21	14,879	0.14%
2018/01/25	0	0.00	5	10.00	10.10	-5	14,720	-0.03%
2018/01/24	0	0.00	0	10.00	10.05	0	14,519	0.00%
2018/01/19	2	10.15	0	0.00	10.20	2	14,002	0.01%
2018/01/17	55	10.05	0	0.00	10.15	55	13,623	0.40%
2018/01/15	10	10.00	6	10.00	10.00	4	13,237	0.03%
2018/01/12	10.1	9.80	0	0.00	9.96	10.1	12,982	0.08%
2018/01/11	83	9.88	0	0.00	9.84	83	12,826	0.65%
2018/01/10	20	9.99	0	0.00	9.97	20	12,842	0.16%
2018/01/09	0	0.00	21	9.99	9.97	-21	12,807	-0.16%
2018/01/08	7.1	9.93	127	9.98	10.00	-119.9	12,886	-0.93%	大賣/鉅額交易
2018/01/05	1.9	9.74	0.1	9.75	9.80	1.9	12,640	0.01%
2018/01/04	0.3	9.71	0	0.00	9.73	0.3	12,705	0.00%
2018/01/02	0	9.66	2	9.70	9.70	-2	12,827	-0.02%