永豐金 (2890)-群益金鼎-丹鳳券商分點個股進出

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
21.45
漲跌
▼0.35
漲幅
-1.61%
成交量
31,955張
產業
上市金融類股
1383人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永豐金 (2890)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/24	1	21.50	0	0.00	21.45	1	16,381	0.01%
2024/04/22	0	0.00	10	21.75	21.70	-10	16,549	-0.06%
2024/04/19	10	21.05	12	21.35	21.20	-2	16,406	-0.01%
2024/04/17	0.1	21.65	0	0.00	21.55	0.1	15,985	0.00%
2024/04/16	11	21.52	8	21.75	21.25	3	15,832	0.02%
2024/04/15	1	21.75	1	22.05	21.80	0	15,644	0.00%
2024/04/12	2	21.90	0	0.00	21.85	2	15,630	0.01%
2024/04/11	0	0.00	21	22.00	21.95	-21	15,508	-0.14%
2024/04/10	2	21.93	8	21.99	21.70	-6	15,388	-0.04%
2024/04/09	3	21.47	3	21.55	21.50	0	15,317	0.00%
2024/04/08	0	0.00	2	21.60	21.35	-2	15,433	-0.01%
2024/04/01	0	0.00	9	21.71	21.50	-9	15,310	-0.06%
2024/03/29	0	0.00	1	21.70	21.65	-1	15,260	-0.01%
2024/03/28	8	21.42	0	0.00	21.50	8	15,123	0.05%
2024/03/26	11	20.91	10	21.75	21.65	1	15,607	0.01%
2024/03/22	0	0.00	11	21.35	21.15	-11	15,941	-0.07%
2024/03/21	0	0.00	3	21.07	21.15	-3	16,166	-0.02%
2024/03/19	0	0.00	0.1	20.75	20.80	-0.1	16,585	0.00%
2024/03/18	10.1	20.95	0	0.00	20.95	10.1	16,612	0.06%
2024/03/13	0	0.00	5	20.48	20.70	-5	16,142	-0.03%
2024/03/12	1	20.15	0	0.00	20.30	1	16,023	0.01%
2024/03/08	0	0.00	1	20.25	20.30	-1	16,127	-0.01%
2024/03/07	0.1	20.05	20.7	20.05	20.10	-20.7	16,087	-0.13%
2024/03/06	0.3	20.05	2	20.00	20.05	-1.7	16,043	-0.01%
2024/03/05	0	20.00	1	20.05	20.00	-1	16,572	-0.01%
2024/03/04	2	19.88	1	19.95	20.00	1	16,661	0.01%
2024/03/01	21	19.94	3	20.05	19.95	18	16,841	0.11%
2024/02/29	0	0.00	2	19.97	20.10	-2	16,944	-0.01%
2024/02/27	0	19.80	1	19.90	19.85	-1	16,705	-0.01%
2024/02/26	0	20.00	0	0.00	19.80	0	16,629	0.00%
2024/02/22	1	19.75	0	0.00	19.95	1	16,800	0.01%
2024/02/21	1	19.75	2	19.85	19.90	-1	16,754	-0.01%
2024/02/20	1.2	19.81	2	19.90	19.90	-0.8	16,674	0.00%
2024/02/19	0.1	19.75	2	19.85	19.85	-1.9	16,713	-0.01%
2024/02/16	0	0.00	6	19.60	19.60	-6	16,791	-0.04%
2024/02/15	0	0.00	1	19.30	19.40	-1	16,844	-0.01%
2024/02/05	1	19.10	0	0.00	19.10	1	16,712	0.01%
2024/02/02	0	19.30	0.1	19.25	19.35	-0.1	16,645	0.00%
2024/02/01	0	0.00	1	19.30	19.25	-1	16,624	-0.01%
2024/01/26	5	18.95	0	0.00	19.15	5	16,612	0.03%
2024/01/25	0	0.00	1	19.05	18.95	-1	16,651	-0.01%
2024/01/23	3	18.90	0	0.00	18.90	3	16,832	0.02%
2024/01/22	0	0.00	0.1	19.00	18.95	-0.1	16,958	0.00%
2024/01/19	1	18.75	1	18.90	18.95	0	16,955	0.00%
2024/01/18	0	0.00	0	18.75	18.85	0	16,929	0.00%
2024/01/17	17	18.60	0	0.00	18.60	17	16,856	0.10%
2024/01/16	3	18.82	2	18.88	18.80	1	16,532	0.01%
2024/01/15	0	0.00	1	19.15	19.10	-1	16,315	-0.01%
2024/01/10	1	19.30	3	19.35	19.30	-2	16,938	-0.01%
2024/01/02	2	19.45	0	0.00	19.35	2	17,799	0.01%
2023/12/28	0	0.00	2	19.78	19.70	-2	17,714	-0.01%
2023/12/27	0	0.00	4	19.70	19.80	-4	17,622	-0.02%
2023/12/26	2	19.60	0	0.00	19.40	2	17,512	0.01%
2023/12/22	0	0.00	1	19.45	19.30	-1	17,565	-0.01%
2023/12/21	5	19.30	0	0.00	19.30	5	17,308	0.03%
2023/12/19	0.3	19.60	0	0.00	19.50	0.3	16,373	0.00%
2023/12/15	0	0.00	11.1	19.95	20.00	-11.1	15,757	-0.07%
2023/12/14	0	0.00	1	19.85	20.00	-1	15,282	-0.01%
2023/12/13	3	19.65	5	19.75	19.80	-2	15,093	-0.01%
2023/12/12	10	19.55	0	0.00	19.75	10	15,403	0.06%
2023/12/11	1	19.20	12	19.44	19.55	-11	15,380	-0.07%
2023/12/08	1	19.15	1	19.30	19.25	0	15,346	0.00%
2023/12/07	1	19.00	0	0.00	19.05	1	15,380	0.01%
2023/12/06	1	19.30	11	19.30	19.35	-10	15,410	-0.06%
2023/12/05	0	0.00	0	19.05	19.15	0	15,225	0.00%
2023/12/04	0	0.00	0.3	18.95	19.10	-0.3	15,172	0.00%
2023/12/01	1	18.90	0.1	18.90	18.95	0.9	15,165	0.01%
2023/11/30	0	0.00	1	18.95	18.90	-1	15,105	-0.01%
2023/11/29	1	18.90	0	0.00	18.80	1	14,500	0.01%
2023/11/28	1	18.95	1.3	19.04	18.85	-0.3	14,362	0.00%
2023/11/27	1	18.90	3	19.00	18.80	-2	14,532	-0.01%
2023/11/23	0	0.00	0.1	18.90	18.85	-0.1	14,387	0.00%
2023/11/22	2	18.83	1.2	18.90	18.85	0.8	14,315	0.01%
2023/11/21	0	0.00	7	18.96	18.95	-7	14,288	-0.05%
2023/11/17	0	0.00	2	18.90	18.85	-2	14,087	-0.01%
2023/11/16	0	0.00	25	18.80	18.90	-25	14,042	-0.18%
2023/11/15	0	0.00	5	18.70	18.70	-5	13,952	-0.04%
2023/11/14	0	0.00	2	18.55	18.65	-2	13,867	-0.01%
2023/11/08	10	18.40	0	0.00	18.40	10	14,543	0.07%
2023/11/07	0	0.00	0.2	18.35	18.35	-0.2	14,571	0.00%
2023/11/06	0	0.00	21.3	18.55	18.45	-21.3	14,681	-0.14%
2023/11/03	0	0.00	12	18.35	18.40	-12	15,058	-0.08%
2023/11/02	0	0.00	3	18.20	18.15	-3	15,598	-0.02%
2023/10/31	0	0.00	3	17.80	17.85	-3	16,308	-0.02%
2023/10/30	2	17.75	0	0.00	17.70	2	16,608	0.01%
2023/10/27	0	0.00	0.2	17.85	17.95	-0.2	16,663	0.00%
2023/10/26	1	17.85	1	17.95	17.85	0	16,943	0.00%
2023/10/25	0	0.00	0	18.20	18.05	0	16,987	0.00%
2023/10/24	0	0.00	0	18.10	18.15	0	17,158	0.00%
2023/10/20	3	18.00	0	0.00	18.20	3	17,283	0.02%
2023/10/17	1	18.60	2.1	18.50	18.60	-1.1	17,701	-0.01%
2023/10/16	1	18.40	3.1	18.35	18.40	-2.1	17,897	-0.01%
2023/10/12	0	0.00	46	18.42	18.45	-46	18,402	-0.25%
2023/10/11	0	0.00	3.2	18.15	18.25	-3.2	18,262	-0.02%
2023/10/06	0	0.00	1	17.60	17.70	-1	17,744	-0.01%
2023/10/05	0	0.00	1	17.35	17.35	-1	17,631	-0.01%
2023/10/04	2.5	17.16	4	17.20	17.15	-1.5	17,702	-0.01%
2023/10/03	0	0.00	0	17.30	17.30	0	17,607	0.00%
2023/10/02	20	17.40	1	17.45	17.35	19	17,813	0.11%
2023/09/26	0	17.35	0	0.00	17.35	0	18,519	0.00%
2023/09/22	0	0.00	0.1	17.30	17.30	-0.1	18,769	0.00%
2023/09/15	2	17.50	2.2	17.46	17.65	-0.2	19,275	0.00%
2023/09/13	8.4	17.43	0.4	17.55	17.50	8	19,014	0.04%
2023/09/12	0	0.00	0	17.45	17.50	0	19,374	0.00%
2023/09/11	0	0.00	1	17.30	17.45	-1	19,403	-0.01%
2023/09/07	0	0.00	5	17.19	17.25	-5	19,619	-0.03%
2023/09/06	1	17.15	5	17.20	17.15	-4	19,640	-0.02%
2023/09/05	4	17.35	32	17.35	17.35	-28	19,647	-0.14%
2023/09/04	0	0.00	3	17.40	17.40	-3	19,701	-0.02%
2023/09/01	0	0.00	0.5	17.25	17.25	-0.5	19,822	0.00%
2023/08/29	0.1	17.30	0	0.00	17.30	0.1	19,597	0.00%
2023/08/28	1	17.30	0	0.00	17.35	1	19,709	0.01%
2023/08/25	21	17.10	0	0.00	17.10	21	21,157	0.10%
2023/08/24	0	17.25	0	0.00	17.25	0	21,332	0.00%
2023/08/23	0	17.25	2	17.15	17.20	-2	21,377	-0.01%
2023/08/21	1	17.30	1	17.30	17.25	0	21,682	0.00%
2023/08/18	6	17.04	0	0.00	17.10	6	21,775	0.03%
2023/08/17	5	16.95	0	0.00	16.95	5	21,749	0.02%
2023/08/16	0.9	17.10	3	17.15	17.05	-2.1	21,837	-0.01%
2023/08/15	3	17.33	0	0.00	17.25	3	21,781	0.01%
2023/08/14	7.2	17.54	0	0.00	17.50	7.2	21,837	0.03%
2023/08/11	5	17.90	0	0.00	18.00	5	21,791	0.02%
2023/08/09	0	0.00	3	17.85	17.85	-3	21,797	-0.01%
2023/08/08	3	18.65	114.2	18.60	18.70	-111.2	21,573	-0.52%	大賣/鉅額交易
2023/08/07	5	18.70	0	0.00	18.80	5	21,175	0.02%
2023/08/04	5	18.62	0	18.70	18.70	5	20,803	0.02%
2023/08/02	4	18.63	0	0.00	18.55	4	20,541	0.02%
2023/08/01	1	18.70	3	18.82	18.80	-2	20,356	-0.01%
2023/07/31	0	0.00	2	18.63	18.65	-2	20,211	-0.01%
2023/07/28	0	0.00	10	18.55	18.55	-10	20,073	-0.05%
2023/07/27	0	0.00	0	18.50	18.50	0	20,033	0.00%
2023/07/26	0	0.00	10	18.30	18.40	-10	20,023	-0.05%
2023/07/24	10	18.00	0.1	18.00	18.00	9.9	20,119	0.05%
2023/07/21	0	0.00	5	18.20	18.10	-5	19,886	-0.03%
2023/07/20	0	0.00	5.3	18.10	18.10	-5.3	19,514	-0.03%
2023/07/19	2	18.00	0	0.00	18.00	2	19,075	0.01%
2023/07/18	3	18.00	0	0.00	18.05	3	18,736	0.02%
2023/07/17	0	0.00	3	17.95	17.95	-3	18,325	-0.02%
2023/07/14	0	0.00	11	17.73	17.75	-11	18,118	-0.06%
2023/07/13	0	0.00	6	17.62	17.60	-6	18,051	-0.03%
2023/07/12	0	0.00	1	17.60	17.60	-1	18,053	-0.01%
2023/07/10	7	17.40	4	17.40	17.35	3	18,008	0.02%
2023/07/07	0.6	17.18	0	0.00	17.15	0.6	18,013	0.00%
2023/07/06	4	17.34	0	0.00	17.35	4	18,024	0.02%
2023/07/04	0	0.00	6	17.55	17.70	-6	17,614	-0.03%
2023/07/03	0	0.00	1	17.40	17.45	-1	17,532	-0.01%
2023/06/30	0	0.00	3	17.40	17.35	-3	17,765	-0.02%
2023/06/29	1	17.40	2	17.40	17.35	-1	17,833	-0.01%
2023/06/28	1	17.25	0	0.00	17.30	1	17,793	0.01%
2023/06/27	0	0.00	0.2	17.25	17.25	-0.2	17,880	0.00%
2023/06/26	2	17.25	2	17.38	17.35	0	17,978	0.00%
2023/06/21	0	0.00	0.1	17.35	17.25	-0.1	17,850	0.00%
2023/06/20	1	17.25	0	0.00	17.30	1	17,868	0.01%
2023/06/19	2	17.25	2	17.25	17.25	0	17,780	0.00%
2023/06/16	10	17.47	0	0.00	17.25	10	17,773	0.06%
2023/06/15	0	0.00	5	17.48	17.50	-5	17,789	-0.03%
2023/06/14	3	17.50	0	0.00	17.45	3	17,990	0.02%
2023/06/12	0	0.00	50	17.50	17.40	-50	18,282	-0.27%
2023/06/09	0	0.00	1	17.50	17.40	-1	18,567	-0.01%
2023/06/08	10	17.40	148	17.40	17.35	-138	18,651	-0.74%	大賣/鉅額交易
2023/06/07	0	0.00	22	17.40	17.45	-22	18,846	-0.12%
2023/06/06	1	17.40	42.1	17.40	17.35	-41.1	19,036	-0.22%
2023/06/05	0	0.00	11	17.30	17.30	-11	19,084	-0.06%
2023/06/02	2	17.25	2	17.25	17.15	0	19,127	0.00%
2023/06/01	2	17.15	1	17.25	17.15	1	19,110	0.01%
2023/05/31	0	0.00	1	17.30	17.30	-1	19,035	-0.01%
2023/05/29	0	0.00	0.1	17.20	17.15	-0.1	17,761	0.00%
2023/05/26	7	17.14	1	17.20	17.10	6	18,039	0.03%
2023/05/25	7	17.19	1.1	17.25	17.15	6	17,862	0.03%
2023/05/24	4.1	17.31	0	0.00	17.35	4.1	17,953	0.02%
2023/05/23	3	17.38	1	17.45	17.45	2	17,845	0.01%
2023/05/22	1.1	17.30	0	0.00	17.40	1.1	17,791	0.01%
2023/05/19	1	17.20	6	17.25	17.25	-5	17,613	-0.03%
2023/05/18	74	17.20	2	17.23	17.20	72	17,538	0.41%
2023/05/17	0.4	17.20	1	17.25	17.20	-0.6	17,389	0.00%
2023/05/12	25	16.85	0	0.00	16.90	25	17,287	0.14%
2023/05/11	50	17.05	15	17.07	17.10	35	17,034	0.21%
2023/05/10	10	17.25	0.1	17.30	17.30	9.9	16,965	0.06%
2023/05/09	12	17.28	5	17.30	17.30	7	16,993	0.04%
2023/05/04	0	0.00	16	17.00	17.00	-16	17,176	-0.09%
2023/05/03	3	16.87	5	16.90	16.90	-2	17,257	-0.01%
2023/05/02	0	0.00	2	16.88	16.85	-2	17,639	-0.01%
2023/04/28	1.1	16.75	0	0.00	16.70	1.1	18,010	0.01%
2023/04/27	10	16.70	0	0.00	16.75	10	18,022	0.06%
2023/04/25	1	16.70	0	0.00	16.65	1	17,935	0.01%
2023/04/20	10	16.65	0	0.00	16.65	10	18,259	0.05%
2023/04/19	1	16.70	0	0.00	16.80	1	18,329	0.01%
2023/04/18	2	16.75	0	0.00	16.80	2	18,298	0.01%
2023/04/14	20	16.80	0	0.00	16.90	20	18,151	0.11%
2023/04/13	0	0.00	2	16.75	16.80	-2	18,258	-0.01%
2023/04/12	5	16.65	0	0.00	16.60	5	18,165	0.03%
2023/04/11	4	16.63	0	0.00	16.60	4	18,195	0.02%
2023/04/10	0.1	16.70	0	0.00	16.65	0.1	18,010	0.00%
2023/04/07	1	16.60	0	0.00	16.60	1	18,017	0.01%
2023/04/06	1	16.55	0	0.00	16.55	1	17,985	0.01%
2023/03/31	2	16.63	0	0.00	16.60	2	18,093	0.01%
2023/03/30	2.7	16.60	0	0.00	16.55	2.7	18,879	0.01%
2023/03/29	0	16.65	0	0.00	16.75	0	19,673	0.00%
2023/03/27	1.1	16.55	0	0.00	16.55	1.1	22,084	0.00%
2023/03/24	0	0.00	0.1	16.48	16.40	-0.1	23,575	0.00%
2023/03/23	1.5	16.35	17	16.39	16.40	-15.5	23,691	-0.07%
2023/03/22	10	16.40	9	16.33	16.40	1	23,728	0.00%
2023/03/20	3.1	15.90	14	15.96	15.95	-10.9	24,144	-0.05%
2023/03/17	11.1	16.33	0	0.00	16.25	11.1	23,839	0.05%
2023/03/16	2	16.35	2	16.40	16.30	0	23,714	0.00%
2023/03/15	3.1	16.60	2	16.65	16.55	1.1	23,658	0.00%
2023/03/14	4.1	16.58	0	0.00	16.55	4.1	23,632	0.02%
2023/03/13	1.2	16.73	0	0.00	16.80	1.2	23,698	0.01%
2023/03/10	3.1	16.85	5	16.85	16.85	-1.9	23,864	-0.01%
2023/03/09	41.2	17.00	0	0.00	17.00	41.2	24,080	0.17%
2023/03/08	1	17.15	0	0.00	17.20	1	25,429	0.00%
2023/03/07	3	17.15	0	0.00	17.15	3	25,726	0.01%
2023/03/06	2	17.08	2	17.10	17.05	0	26,092	0.00%
2023/03/03	6.1	17.05	0.5	17.10	17.05	5.6	26,493	0.02%
2023/03/02	1	17.05	0	0.00	17.05	1	26,675	0.00%
2023/03/01	3.1	17.12	2	17.15	17.20	1.1	26,917	0.00%
2023/02/24	1	17.15	0	0.00	17.20	1	26,976	0.00%
2023/02/23	0	0.00	2	17.30	17.35	-2	26,684	-0.01%
2023/02/22	52	17.10	2	17.20	17.20	50	26,812	0.19%
2023/02/21	2	17.25	0	0.00	17.30	2	26,617	0.01%
2023/02/20	0.8	17.35	0	0.00	17.35	0.8	26,874	0.00%
2023/02/17	1	17.30	0	0.00	17.40	1	27,038	0.00%
2023/02/16	2	17.23	5	17.30	17.30	-3	27,468	-0.01%
2023/02/14	46	17.30	0	17.40	17.35	46	27,774	0.17%
2023/02/13	0	0.00	7	17.26	17.40	-7	27,930	-0.03%
2023/02/09	1	17.15	0	0.00	17.20	1	28,046	0.00%
2023/02/08	1	17.25	0	0.00	17.20	1	28,346	0.00%
2023/02/06	0	0.00	1	17.45	17.35	-1	28,546	0.00%
2023/02/03	0	0.00	1	17.40	17.45	-1	28,528	0.00%
2023/02/02	0	0.00	4	17.45	17.35	-4	28,644	-0.01%
2023/02/01	28	17.16	0.3	17.27	17.30	27.7	28,586	0.10%
2023/01/31	4	17.41	0.1	17.70	17.30	3.9	28,554	0.01%
2023/01/30	1	17.80	24.1	17.88	17.90	-23.1	28,334	-0.08%
2023/01/17	0.1	17.50	21.2	17.50	17.75	-21.1	28,268	-0.07%
2023/01/16	0	0.00	1	17.35	17.40	-1	28,337	0.00%
2023/01/13	3	17.35	0	0.00	17.30	3	28,308	0.01%
2023/01/12	1	17.35	0	0.00	17.25	1	28,953	0.00%
2023/01/11	1	17.40	0	0.00	17.35	1	29,129	0.00%
2023/01/10	1	17.30	4	17.40	17.40	-3	28,988	-0.01%
2023/01/06	0	16.85	17	16.95	16.95	-17	28,967	-0.06%
2022/12/30	0	0.00	2	16.85	16.75	-2	29,370	-0.01%
2022/12/29	1.2	16.59	0	0.00	16.70	1.2	29,383	0.00%
2022/12/27	0	0.00	1	16.80	16.80	-1	29,456	0.00%
2022/12/23	3	16.70	1	16.75	16.70	2	29,952	0.01%
2022/12/22	1	16.55	11	17.55	17.55	-10	29,947	-0.03%
2022/12/21	5.2	16.46	0	0.00	16.60	5.2	29,092	0.02%
2022/12/20	6	16.50	0	0.00	16.60	6	28,190	0.02%
2022/12/19	15	16.60	0	0.00	16.70	15	27,307	0.05%
2022/12/16	48.2	17.15	1	17.30	16.90	47.2	25,881	0.18%
2022/12/15	10	17.45	0	0.00	17.45	10	24,505	0.04%
2022/12/14	0	0.00	2	17.55	17.60	-2	24,468	-0.01%
2022/12/13	3.1	17.51	0	0.00	17.40	3.1	24,526	0.01%
2022/12/12	1	17.80	1	17.90	17.80	0	24,522	0.00%
2022/12/09	1.2	17.72	1	17.80	17.75	0.2	26,595	0.00%
2022/12/08	2.4	17.81	0	17.80	17.95	2.4	26,575	0.01%
2022/12/07	1	17.90	3	18.00	17.90	-2	26,541	-0.01%
2022/12/06	5	17.75	10	17.85	17.85	-5	26,459	-0.02%
2022/12/05	0	0.00	10	17.90	17.95	-10	26,541	-0.04%
2022/12/01	2.1	17.90	0	0.00	17.95	2.1	26,527	0.01%
2022/11/30	8	17.56	16	18.20	18.20	-8	26,334	-0.03%
2022/11/29	0	0.00	4	17.75	17.75	-4	25,062	-0.02%
2022/11/28	0	0.00	2	17.45	17.50	-2	24,730	-0.01%
2022/11/25	1	17.35	10	17.38	17.50	-9	24,426	-0.04%
2022/11/24	1	17.10	1	17.20	17.30	0	24,195	0.00%
2022/11/23	5	17.15	5	17.20	17.25	0	24,085	0.00%
2022/11/22	0	0.00	1	16.95	17.15	-1	23,860	0.00%
2022/11/21	5	16.78	0	0.00	16.85	5	23,528	0.02%
2022/11/18	1	16.85	1	16.95	16.95	0	23,473	0.00%
2022/11/17	3	16.77	1	16.90	16.90	2	23,347	0.01%
2022/11/15	6	16.93	2	16.98	17.00	4	23,123	0.02%
2022/11/14	20	17.05	4	16.98	17.05	16	23,011	0.07%
2022/11/11	0	0.00	11	16.75	16.80	-11	22,582	-0.05%
2022/11/10	5	16.31	0	0.00	16.45	5	22,261	0.02%
2022/11/09	4	16.43	3	16.53	16.55	1	22,322	0.00%
2022/11/08	2	16.43	2	16.50	16.50	0	22,174	0.00%
2022/11/07	1	16.15	0	0.00	16.30	1	21,973	0.00%
2022/11/04	6	16.00	5	16.12	16.25	1	22,088	0.00%
2022/11/03	2	15.85	0	0.00	16.05	2	22,066	0.01%
2022/11/02	3	16.05	1	16.20	16.10	2	22,844	0.01%
2022/11/01	1	16.25	7	16.24	16.30	-6	23,061	-0.03%
2022/10/31	1	16.15	1	16.30	16.10	0	23,243	0.00%
2022/10/28	1	16.00	1	16.20	16.00	0	23,101	0.00%
2022/10/27	0	0.00	8	16.05	16.05	-8	23,111	-0.03%
2022/10/26	0	0.00	2	15.88	16.05	-2	23,069	-0.01%
2022/10/25	4	15.53	5	15.53	15.70	-1	22,912	0.00%
2022/10/24	7.1	15.85	0	0.00	15.80	7.1	22,812	0.03%
2022/10/21	0	0.00	2	16.10	16.15	-2	22,533	-0.01%
2022/10/20	2	15.75	0	0.00	16.10	2	22,503	0.01%
2022/10/19	5	16.44	0	0.00	16.50	5	21,861	0.02%
2022/10/18	0	0.00	9	16.67	16.70	-9	21,592	-0.04%
2022/10/17	4	16.43	65	16.42	16.50	-61	21,816	-0.28%
2022/10/14	1	16.60	0	0.00	16.60	1	21,900	0.00%
2022/10/13	5	16.72	1	16.80	16.75	4	22,087	0.02%
2022/10/11	3	16.88	0	0.00	16.85	3	22,635	0.01%
2022/10/06	22	16.95	0	0.00	17.15	22	22,696	0.10%
2022/10/05	1	16.95	0	0.00	16.95	1	22,779	0.00%
2022/10/03	0.1	17.00	0	0.00	16.85	0.1	22,843	0.00%
2022/09/30	0.1	17.30	0	0.00	17.30	0.1	22,822	0.00%
2022/09/29	0	0.00	1.1	17.15	17.15	-1.1	22,650	0.00%
2022/09/28	2	17.00	0	0.00	16.90	2	22,482	0.01%
2022/09/27	11	17.12	1	17.20	17.20	10	22,410	0.04%
2022/09/26	1	17.10	0	0.00	17.15	1	22,435	0.00%
2022/09/22	3.2	17.18	0	0.00	17.20	3.2	22,596	0.01%
2022/09/21	0	0.00	1	17.75	17.60	-1	22,428	0.00%
2022/09/20	2.1	17.55	3	17.50	17.60	-0.9	22,293	0.00%
2022/09/19	3.4	17.83	0	0.00	17.75	3.4	22,142	0.02%
2022/09/16	1	18.60	4.1	18.70	18.45	-3.1	21,731	-0.01%
2022/09/15	0	0.00	6.7	18.19	18.20	-6.7	19,590	-0.03%
2022/09/14	7	18.06	1	18.20	18.00	6	19,489	0.03%
2022/09/13	4	18.15	21	18.22	18.20	-17	19,620	-0.09%
2022/09/12	0	0.00	60	18.22	18.30	-60	19,688	-0.30%
2022/09/08	0	0.00	21	17.86	17.95	-21	19,807	-0.11%
2022/09/07	1	17.35	0	0.00	17.45	1	19,552	0.01%
2022/09/06	2	17.70	52	17.78	17.70	-50	19,360	-0.26%
2022/09/05	1	17.55	17	17.65	17.65	-16	19,174	-0.08%
2022/09/02	2	17.13	0	0.00	17.15	2	19,054	0.01%
2022/09/01	1	17.25	0	0.00	17.25	1	19,059	0.01%
2022/08/30	4	17.25	0	0.00	17.25	4	18,743	0.02%
2022/08/29	13	17.18	0	0.00	17.20	13	18,739	0.07%
2022/08/26	0	0.00	5.1	17.44	17.45	-5.1	18,800	-0.03%
2022/08/24	5	17.20	0	0.00	17.10	5	19,083	0.03%
2022/08/23	5	17.10	0	0.00	17.25	5	19,765	0.03%
2022/08/18	10	17.18	5	17.25	17.25	5	20,415	0.02%
2022/08/17	10	17.30	0	0.00	17.35	10	20,648	0.05%
2022/08/16	2	17.18	0	0.00	17.25	2	20,722	0.01%
2022/08/15	5	17.15	0	0.00	17.15	5	21,094	0.02%
2022/08/12	6	17.13	51	17.10	17.20	-45	21,506	-0.21%
2022/08/11	61	17.16	17	17.10	17.20	44	21,697	0.20%
2022/08/10	8	16.94	1	17.05	16.90	7	21,725	0.03%
2022/08/09	7	17.69	7	17.42	17.70	0	21,741	0.00%
2022/08/08	3	17.25	20.1	17.23	17.35	-17.1	21,021	-0.08%
2022/08/05	0	0.00	20	16.90	17.10	-20	20,813	-0.10%
2022/08/04	16	16.70	0	0.00	16.80	16	20,708	0.08%
2022/08/02	1	16.55	0	0.00	16.85	1	20,909	0.00%
2022/08/01	1	16.80	0	0.00	16.80	1	21,102	0.00%
2022/07/27	0	0.00	7	16.40	16.50	-7	20,913	-0.03%
2022/07/26	5	16.33	1	16.45	16.35	4	20,907	0.02%
2022/07/25	2	16.35	3	16.40	16.40	-1	20,876	0.00%
2022/07/22	10	16.20	0	0.00	16.20	10	21,084	0.05%
2022/07/21	0	0.00	1	16.00	16.00	-1	20,975	0.00%
2022/07/20	1	15.90	0	0.00	15.90	1	20,902	0.00%
2022/07/13	10	15.95	10	15.75	15.85	0	20,358	0.00%
2022/07/12	0	0.00	8	15.68	15.65	-8	20,449	-0.04%
2022/07/11	2	16.25	1	16.15	16.15	1	20,367	0.00%
2022/07/08	2	16.65	0.1	16.70	16.60	1.9	20,607	0.01%
2022/07/07	2	16.33	0	0.00	16.30	2	20,678	0.01%
2022/07/06	0	0.00	15	16.45	16.45	-15	20,735	-0.07%
2022/07/05	3	16.70	0	0.00	16.85	3	20,955	0.01%
2022/07/04	0	0.00	1	16.90	16.60	-1	21,173	0.00%
2022/06/30	3	16.80	2	16.80	16.80	1	22,043	0.00%
2022/06/24	3	17.10	0	0.00	17.15	3	23,760	0.01%
2022/06/23	0	0.00	0.4	16.95	17.00	-0.4	23,773	0.00%
2022/06/21	1	16.60	3	16.83	16.95	-2	23,936	-0.01%
2022/06/20	22	16.85	20	16.75	16.40	2	23,927	0.01%
2022/06/15	1	16.90	1	17.15	17.15	0	23,947	0.00%
2022/06/14	4	16.96	0.5	17.15	17.05	3.5	24,177	0.01%
2022/06/13	20	16.95	0	0.00	16.95	20	24,284	0.08%
2022/06/10	31	17.20	0	0.00	17.20	31	24,136	0.13%
2022/06/09	30	17.43	0	0.00	17.40	30	24,144	0.12%
2022/06/08	2	17.65	0	0.00	17.60	2	24,150	0.01%
2022/06/07	1	17.50	0	0.00	17.55	1	24,289	0.00%
2022/06/06	4	17.40	3	17.62	17.60	1	24,493	0.00%
2022/06/02	1	17.55	0	0.00	17.70	1	24,933	0.00%
2022/06/01	2	17.78	1	17.90	17.75	1	25,284	0.00%
2022/05/31	2	17.50	3	17.52	18.15	-1	25,359	0.00%
2022/05/30	4	17.76	0	0.00	17.80	4	24,680	0.02%
2022/05/26	0	0.00	0.1	17.30	17.30	-0.1	24,431	0.00%
2022/05/25	0	17.30	0	0.00	17.40	0	24,834	0.00%
2022/05/24	11.1	17.30	0	0.00	17.40	11.1	25,042	0.04%
2022/05/23	1	17.25	15	17.48	17.50	-14	24,994	-0.06%
2022/05/20	10	17.23	1	17.45	17.50	9	24,744	0.04%
2022/05/19	4	17.09	2	17.15	17.15	2	24,332	0.01%
2022/05/18	2	17.05	12.8	17.43	17.50	-10.8	24,102	-0.04%
2022/05/17	6	17.20	0	0.00	17.05	6	23,940	0.03%
2022/05/16	9	16.77	5	16.65	16.85	4	23,664	0.02%
2022/05/13	2	16.88	1	16.95	16.95	1	23,459	0.00%
2022/05/12	3	16.87	4	16.83	16.80	-1	23,497	0.00%
2022/05/09	23	17.18	3	17.35	17.20	20	23,175	0.09%
2022/05/06	1.3	17.71	0	0.00	17.75	1.3	23,160	0.01%
2022/05/05	1	18.25	0	0.00	18.05	1	23,325	0.00%
2022/04/29	1	18.20	1	18.30	18.25	0	23,648	0.00%
2022/04/28	8	18.01	2	18.10	18.15	6	23,926	0.03%
2022/04/27	6	18.08	0	0.00	18.15	6	23,891	0.03%
2022/04/26	0	0.00	7	18.42	18.55	-7	24,105	-0.03%
2022/04/25	7	18.19	7	18.19	18.25	0	24,352	0.00%
2022/04/22	1	18.40	2	18.55	18.60	-1	24,188	0.00%
2022/04/21	0.5	18.30	0	0.00	18.25	0.5	24,321	0.00%
2022/04/20	4	18.30	0.2	18.35	18.25	3.8	24,627	0.02%
2022/04/19	2	18.35	0	0.00	18.35	2	24,943	0.01%
2022/04/18	14	18.04	8	18.08	18.10	6	25,184	0.02%
2022/04/15	6	18.52	5	18.35	18.50	1	25,193	0.00%
2022/04/14	9	18.62	0	0.00	18.50	9	25,278	0.04%
2022/04/13	1	19.00	0	18.95	19.05	1	25,156	0.00%
2022/04/12	0	0.00	75	18.91	18.85	-75	25,076	-0.30%
2022/04/11	15	18.88	0	0.00	19.00	15	24,971	0.06%
2022/04/08	55	19.00	2	18.88	19.05	53	24,700	0.21%
2022/04/07	9	19.00	10.8	19.05	18.65	-1.8	24,490	-0.01%
2022/04/06	5	18.90	0	0.00	19.10	5	23,729	0.02%
2022/04/01	0	0.00	0	18.60	18.70	0	23,394	0.00%
2022/03/31	3	18.45	2	18.63	18.40	1	23,068	0.00%
2022/03/30	0	0.00	41	18.01	18.35	-41	22,484	-0.18%
2022/03/29	3	17.32	1	17.40	17.30	2	21,310	0.01%
2022/03/28	10	17.30	5	17.60	17.55	5	21,088	0.02%
2022/03/25	13	17.48	0	17.60	17.50	13	21,031	0.06%
2022/03/24	10	17.70	0	0.00	17.75	10	20,906	0.05%
2022/03/23	1	17.70	6	17.72	17.75	-5	20,874	-0.02%
2022/03/22	13	17.28	5	17.45	17.45	8	20,749	0.04%
2022/03/18	16	17.51	6	17.50	17.30	10	20,848	0.05%
2022/03/17	0	0.00	25.1	17.35	17.40	-25.1	20,512	-0.12%
2022/03/15	0	0.00	5	16.95	17.00	-5	20,471	-0.02%
2022/03/10	0	0.00	1	16.75	16.90	-1	20,613	0.00%
2022/03/09	6	16.43	0	0.00	16.40	6	20,604	0.03%
2022/03/08	2	16.50	1	16.40	16.40	1	20,374	0.00%
2022/03/07	5.5	16.73	7.6	16.80	16.80	-2	19,954	-0.01%
2022/03/04	3	17.13	1	17.25	17.10	2	20,316	0.01%
2022/03/01	1	16.90	1	17.15	17.20	0	20,422	0.00%
2022/02/25	0	0.00	1.5	17.05	17.10	-1.5	20,478	-0.01%
2022/02/24	2	17.08	1	17.15	17.20	1	20,247	0.00%
2022/02/21	0	0.00	3	17.45	17.55	-3	20,195	-0.01%
2022/02/18	21	17.40	0	0.00	17.40	21	20,490	0.10%
2022/02/16	0	0.00	2	17.50	17.40	-2	20,750	-0.01%
2022/02/15	2	17.25	0	17.40	17.25	2	21,064	0.01%
2022/02/14	0	17.30	8	17.20	17.40	-8	21,227	-0.04%
2022/02/11	0	0.00	2.1	17.35	17.35	-2.1	21,089	-0.01%
2022/02/10	0	0.00	0.5	17.30	17.45	-0.5	21,082	0.00%
2022/02/08	0	0.00	52	17.30	17.35	-52	20,909	-0.25%
2022/02/07	1	16.65	0	0.00	17.05	1	20,573	0.00%
2022/01/26	0.2	16.50	2	16.50	16.45	-1.8	20,166	-0.01%
2022/01/25	1.2	16.26	1	16.35	16.40	0.2	20,142	0.00%
2022/01/21	1.1	16.40	0	0.00	16.50	1.1	19,975	0.01%
2022/01/20	1.1	16.71	0	0.00	16.75	1.1	19,706	0.01%
2022/01/18	2	17.15	0	0.00	17.10	2	19,333	0.01%
2022/01/17	2.2	16.75	1	16.75	16.70	1.2	18,968	0.01%
2022/01/13	3	16.63	9.5	16.51	16.70	-6.5	18,923	-0.03%
2022/01/12	2.7	16.44	0	0.00	16.45	2.7	18,548	0.01%
2022/01/11	4.1	16.29	1	16.40	16.55	3.1	18,182	0.02%
2022/01/10	2.1	16.30	1	16.40	16.35	1.1	17,778	0.01%
2022/01/07	0	0.00	5.1	16.70	16.55	-5.1	17,534	-0.03%
2022/01/06	0	0.00	5	16.45	16.50	-5	17,290	-0.03%
2022/01/05	1	16.10	1	16.20	16.30	0	17,151	0.00%
2022/01/04	0	0.00	1.3	16.19	16.20	-1.3	17,180	-0.01%
2022/01/03	1	16.10	0	0.00	16.10	1	17,144	0.01%
2021/12/30	2	16.10	1	16.20	16.15	1	17,134	0.01%
2021/12/28	3	15.95	1	16.05	16.05	2	17,275	0.01%
2021/12/27	0	0.00	2	15.90	15.95	-2	17,280	-0.01%
2021/12/24	1	15.95	0	0.00	15.95	1	17,601	0.01%
2021/12/22	10	15.80	2	15.90	15.85	8	17,825	0.04%
2021/12/21	0.1	15.95	0	0.00	15.90	0.1	17,879	0.00%
2021/12/17	0.1	15.90	0	0.00	15.90	0.1	17,835	0.00%
2021/12/16	2	15.80	0	0.00	15.75	2	17,799	0.01%
2021/12/14	5	15.60	0	0.00	15.65	5	18,302	0.03%
2021/12/13	1	15.90	0	0.00	15.85	1	18,314	0.01%
2021/12/10	0	0.00	1	15.75	15.95	-1	18,235	-0.01%
2021/12/09	0	0.00	2	15.65	15.70	-2	18,101	-0.01%
2021/12/08	0	0.00	6.3	15.56	15.55	-6.3	18,107	-0.03%
2021/12/07	1	15.15	1	15.25	15.50	0	18,006	0.00%
2021/12/02	2	15.05	4	15.14	15.15	-2	18,012	-0.01%
2021/12/01	3	15.05	0	0.00	15.15	3	17,952	0.02%
2021/11/30	3	14.97	2	15.18	15.30	1	18,025	0.01%
2021/11/29	0	0.00	1	15.00	15.00	-1	17,460	-0.01%
2021/11/26	2	15.15	0	0.00	15.15	2	17,556	0.01%
2021/11/25	1	15.45	0	0.00	15.50	1	17,543	0.01%
2021/11/24	0	0.00	1	15.50	15.50	-1	17,728	-0.01%
2021/11/23	1	15.35	1	15.30	15.30	0	17,949	0.00%
2021/11/22	0	0.00	2	15.20	15.20	-2	17,786	-0.01%
2021/11/18	0	0.00	2	15.20	15.20	-2	17,542	-0.01%
2021/11/16	1	14.60	2.5	14.71	14.75	-1.5	17,275	-0.01%
2021/11/15	0	0.00	1	14.80	14.70	-1	17,500	-0.01%
2021/11/12	20	14.50	36	14.55	14.55	-16	17,586	-0.09%
2021/11/11	0	0.00	20	14.30	14.35	-20	17,621	-0.11%
2021/11/10	0	0.00	1	14.20	14.20	-1	17,677	-0.01%
2021/11/08	0	0.00	1	14.20	14.20	-1	19,488	-0.01%
2021/11/05	2	14.08	4	14.00	14.15	-2	20,771	-0.01%
2021/11/04	2	14.20	0	0.00	14.15	2	21,225	0.01%
2021/11/02	2	14.15	1	14.20	14.15	1	22,030	0.00%
2021/11/01	1	14.10	1	14.15	14.15	0	22,375	0.00%
2021/10/29	0	0.00	0.1	14.15	14.15	-0.1	22,652	0.00%
2021/10/28	0	0.00	2	14.13	14.15	-2	22,738	-0.01%
2021/10/27	0	0.00	1	14.15	14.20	-1	22,965	0.00%
2021/10/25	0	0.00	1	14.10	14.10	-1	23,925	0.00%
2021/10/21	0	0.00	1	14.00	14.00	-1	24,666	0.00%
2021/10/19	0	0.00	1	13.95	14.00	-1	24,549	0.00%
2021/10/18	1	13.90	1	14.00	13.90	0	24,547	0.00%
2021/10/14	1	13.85	0	0.00	13.80	1	25,194	0.00%
2021/10/13	20	13.90	2	13.90	13.90	18	25,692	0.07%
2021/10/08	1.1	13.85	0	0.00	13.80	1.1	26,397	0.00%
2021/10/07	0	0.00	1	13.90	13.90	-1	26,798	0.00%
2021/10/06	0	0.00	8	13.85	13.90	-8	27,522	-0.03%
2021/10/05	1	13.70	0	0.00	13.80	1	27,872	0.00%
2021/10/01	8	13.73	2	13.80	13.70	6	28,494	0.02%
2021/09/30	1	13.90	0	0.00	13.90	1	28,465	0.00%
2021/09/29	1	13.80	0	0.00	13.90	1	28,591	0.00%
2021/09/28	24	13.94	0	0.00	13.85	24	28,514	0.08%
2021/09/27	0	0.00	0	14.00	14.00	0	28,525	0.00%
2021/09/23	0	0.00	1	13.95	13.85	-1	28,694	0.00%
2021/09/22	2	13.85	0	0.00	13.85	2	28,663	0.01%
2021/09/17	2	14.03	0.1	14.05	13.95	1.9	28,334	0.01%
2021/09/16	3	14.10	0	0.00	14.10	3	28,048	0.01%
2021/09/15	0	0.00	1	14.00	14.05	-1	27,964	0.00%
2021/09/14	1	14.05	1	14.15	14.05	0	28,046	0.00%
2021/09/13	1	14.00	1	14.10	14.10	0	27,890	0.00%
2021/09/10	0	0.00	3	14.07	14.05	-3	28,048	-0.01%
2021/09/09	1	13.90	1	14.00	14.00	0	28,506	0.00%
2021/09/08	1	13.95	2	14.05	14.05	-1	28,496	0.00%
2021/09/07	1	13.95	0	0.00	14.00	1	28,448	0.00%
2021/09/06	0	0.00	0	14.10	14.05	0	28,798	0.00%
2021/09/03	1	14.05	1	14.15	14.10	0	29,075	0.00%
2021/09/02	0	0.00	0.1	13.95	14.00	-0.1	28,902	0.00%
2021/09/01	1	14.05	1	14.10	14.00	0	28,728	0.00%
2021/08/31	5	14.11	12	14.10	14.25	-7	28,492	-0.02%
2021/08/30	1	14.20	0	0.00	14.25	1	28,405	0.00%
2021/08/27	0	0.00	4	13.93	14.05	-4	28,191	-0.01%
2021/08/26	0	0.00	3	13.70	13.70	-3	27,771	-0.01%
2021/08/25	0	0.00	4	13.65	13.65	-4	27,745	-0.01%
2021/08/23	2	13.50	0	0.00	13.50	2	27,758	0.01%
2021/08/20	1	13.60	0	0.00	13.60	1	27,850	0.00%
2021/08/19	0	0.00	123	13.65	13.65	-123	28,567	-0.43%	大賣/鉅額交易
2021/08/18	2.1	13.45	0	13.55	13.65	2	28,331	0.01%
2021/08/17	4	13.42	1	13.50	13.55	3	28,179	0.01%
2021/08/13	7	13.31	2	13.35	13.35	5	27,802	0.02%
2021/08/12	144	13.40	0	0.00	13.30	144	27,698	0.52%	大買/鉅額交易
2021/08/11	10	14.23	48	14.20	14.20	-38	26,185	-0.15%
2021/08/10	21	14.20	0.4	14.25	14.20	20.6	25,336	0.08%
2021/08/09	3	14.18	5	14.20	14.20	-2	25,405	-0.01%
2021/08/06	1	14.20	0	0.00	14.20	1	25,402	0.00%
2021/08/05	4	14.21	7	14.25	14.25	-3	25,879	-0.01%
2021/08/04	2	14.23	1	14.30	14.20	1	26,968	0.00%
2021/08/03	6	14.13	1	14.15	14.15	5	27,254	0.02%
2021/08/02	0	0.00	10	14.20	14.20	-10	27,897	-0.04%
2021/07/30	14	14.06	0	0.00	14.05	14	28,077	0.05%
2021/07/29	4	14.10	8	14.20	14.20	-4	28,354	-0.01%
2021/07/28	2	14.00	0	0.00	14.10	2	28,464	0.01%
2021/07/27	5	14.12	1	14.30	14.15	4	28,764	0.01%
2021/07/23	1	14.25	10	14.30	14.25	-9	29,021	-0.03%
2021/07/22	0	0.00	2	14.30	14.30	-2	29,081	-0.01%
2021/07/21	3	14.10	7	14.15	14.20	-4	29,214	-0.01%
2021/07/20	8	14.13	17	14.29	14.20	-9	29,501	-0.03%
2021/07/16	2	14.25	0	0.00	14.35	2	29,167	0.01%
2021/07/15	0	0.00	7	14.20	14.25	-7	28,795	-0.02%
2021/07/14	11	14.13	10	14.21	14.15	1	28,720	0.00%
2021/07/13	1	14.10	11	14.13	14.10	-10	28,766	-0.03%
2021/07/12	3	14.00	10	14.15	14.00	-7	28,224	-0.02%
2021/07/09	4	14.00	1.1	13.95	13.95	3	27,986	0.01%
2021/07/08	7	13.90	0	0.00	13.95	7	27,623	0.03%
2021/07/07	3	13.75	13	13.85	13.80	-10	27,511	-0.04%
2021/07/06	0	0.00	1	13.80	13.80	-1	27,494	0.00%
2021/07/05	1	13.65	1	13.75	13.75	0	27,400	0.00%
2021/07/02	0.1	13.65	0	0.00	13.65	0.1	27,374	0.00%
2021/07/01	3	13.70	0	0.00	13.70	3	27,361	0.01%
2021/06/30	1	13.80	0.1	13.75	13.75	1	27,344	0.00%
2021/06/29	2	13.73	0	0.00	13.75	2	27,500	0.01%
2021/06/24	0	0.00	8.1	13.70	13.70	-8.1	27,840	-0.03%
2021/06/23	7	13.58	4	13.64	13.60	3	27,924	0.01%
2021/06/22	1	13.55	0	0.00	13.50	1	28,024	0.00%
2021/06/18	11	13.59	1.2	13.59	13.55	9.8	28,091	0.03%
2021/06/17	0	0.00	1	13.55	13.60	-1	28,009	0.00%
2021/06/16	0	0.00	1	13.70	13.70	-1	29,300	0.00%
2021/06/15	2	13.63	1.2	13.52	13.55	0.8	29,313	0.00%
2021/06/11	0	0.00	1	13.75	13.75	-1	29,216	0.00%
2021/06/10	0	0.00	47	13.51	13.65	-47	29,178	-0.16%
2021/06/09	1	13.55	6.1	13.55	13.60	-5.1	29,494	-0.02%
2021/06/08	20	13.70	69	13.65	13.65	-49	29,606	-0.17%
2021/06/07	3	13.60	0	0.00	13.65	3	29,961	0.01%
2021/06/04	2	13.60	1	13.65	13.70	1	30,063	0.00%
2021/06/03	5	13.65	5	13.65	13.70	0	30,298	0.00%
2021/06/02	0	0.00	0	13.65	13.65	0	30,346	0.00%
2021/06/01	0	0.00	1	13.60	13.55	-1	30,381	0.00%
2021/05/31	1	13.45	1	13.55	13.55	0	30,598	0.00%
2021/05/28	1	13.55	2	13.50	13.45	-1	30,808	0.00%
2021/05/27	2	13.30	1	13.45	13.50	1	30,605	0.00%
2021/05/26	0	0.00	36	13.35	13.45	-36	30,188	-0.12%
2021/05/21	0	0.00	4	13.28	13.20	-4	30,476	-0.01%
2021/05/20	0.1	13.15	130	13.00	13.10	-129.9	30,427	-0.43%	大賣/鉅額交易
2021/05/19	0	0.00	14	13.08	13.05	-14	30,503	-0.05%
2021/05/18	14	13.08	6	12.98	13.05	8	30,639	0.03%
2021/05/17	11	12.70	55.1	12.65	12.60	-44.1	30,849	-0.14%
2021/05/14	1	13.20	1	13.05	13.15	0	30,394	0.00%
2021/05/13	6	13.06	1	12.90	13.00	5	29,935	0.02%
2021/05/12	17	13.22	114	13.01	13.05	-97	29,135	-0.33%	大賣/
2021/05/11	30	13.75	0	0.00	13.70	30	27,745	0.11%
2021/05/10	41	13.77	9	13.96	14.00	32	27,192	0.12%
2021/05/07	2	13.65	0.4	13.65	13.65	1.6	26,614	0.01%
2021/05/06	6	13.58	9.1	13.56	13.60	-3.1	26,375	-0.01%
2021/05/05	2	13.23	0	0.00	13.25	2	25,430	0.01%
2021/05/04	70	13.15	38	13.37	13.20	32	25,044	0.13%
2021/05/03	0	0.00	1.1	13.35	13.35	-1.1	24,410	0.00%
2021/04/29	4	13.38	60.6	13.40	13.30	-56.6	24,074	-0.23%
2021/04/28	4	13.45	1.2	13.41	13.50	2.9	23,998	0.01%
2021/04/26	1	13.45	1	13.40	13.50	0	24,159	0.00%
2021/04/23	3	13.27	0	0.00	13.30	3	23,710	0.01%
2021/04/22	1	13.25	9	13.46	13.30	-8	23,796	-0.03%
2021/04/21	0	0.00	7.9	13.30	13.30	-7.9	23,455	-0.03%
2021/04/20	1	13.25	1	13.20	13.35	0	23,374	0.00%
2021/04/19	2	13.25	24.2	13.28	13.25	-22.2	23,273	-0.10%
2021/04/16	1	13.00	0	0.00	13.00	1	22,927	0.00%
2021/04/15	3	12.90	2	12.90	12.95	1	23,202	0.00%
2021/04/14	2	12.75	0	0.00	12.80	2	22,925	0.01%
2021/04/13	2	12.75	61	12.83	12.75	-59	23,111	-0.26%
2021/04/12	100.2	12.80	0	0.00	12.80	100.2	23,049	0.43%
2021/04/09	5	12.55	20.1	12.60	12.55	-15.1	23,028	-0.07%
2021/04/08	0	0.00	20	12.60	12.60	-20	23,110	-0.09%
2021/04/07	0	12.60	0.5	12.60	12.65	-0.5	23,674	0.00%
2021/04/06	6	12.61	0	12.70	12.60	6	23,659	0.03%
2021/04/01	7	12.68	0	0.00	12.65	7	23,543	0.03%
2021/03/31	6	12.67	2	12.85	12.85	4	23,224	0.02%
2021/03/30	1.2	12.61	3	12.68	12.70	-1.9	22,972	-0.01%
2021/03/29	0	0.00	2	12.60	12.60	-2	22,771	-0.01%
2021/03/26	0	0.00	2	12.50	12.45	-2	22,643	-0.01%
2021/03/25	4	12.45	2	12.50	12.50	2	22,525	0.01%
2021/03/24	102	12.40	0	0.00	12.35	102	22,371	0.46%	大買/鉅額交易
2021/03/23	1	12.35	0	0.00	12.35	1	22,113	0.00%
2021/03/22	0	12.30	6	12.28	12.30	-6	22,136	-0.03%
2021/03/19	10	12.20	1	12.20	12.05	9	21,967	0.04%
2021/03/18	1	12.30	0	0.00	12.25	1	20,599	0.00%
2021/03/17	1	12.25	1	12.35	12.30	0	20,614	0.00%
2021/03/15	5	12.30	4.6	12.32	12.30	0.4	20,506	0.00%
2021/03/12	6	12.10	6	12.06	12.15	0	20,884	0.00%
2021/03/11	2.3	12.05	1	12.15	12.00	1.3	20,963	0.01%
2021/03/10	1.2	12.00	9.8	11.97	12.05	-8.6	20,806	-0.04%
2021/03/08	10	11.80	0	0.00	11.80	10	20,685	0.05%
2021/03/05	4	11.68	2	11.75	11.75	2	20,716	0.01%
2021/03/04	1	11.70	0	0.00	11.80	1	21,420	0.00%
2021/03/02	0.5	11.75	0	0.00	11.65	0.5	21,289	0.00%
2021/02/26	2.3	11.77	4	11.79	11.65	-1.8	21,348	-0.01%
2021/02/25	1	11.90	0	0.00	11.95	1	21,039	0.00%
2021/02/24	0.2	11.80	2	11.80	11.80	-1.9	20,831	-0.01%
2021/02/23	0	0.00	4	11.75	11.75	-4	20,776	-0.02%
2021/02/22	0	0.00	1	11.60	11.65	-1	21,140	0.00%
2021/02/19	1.3	11.51	0	0.00	11.60	1.3	21,098	0.01%
2021/02/18	0	0.00	2	11.63	11.60	-2	21,118	-0.01%
2021/02/17	2	11.30	7	11.54	11.60	-5	21,064	-0.02%
2021/02/05	5	11.10	2	11.20	11.20	3	20,483	0.01%
2021/02/03	3	11.10	10	11.10	11.10	-7	20,996	-0.03%
2021/02/02	1	11.10	22	11.15	11.10	-21	21,398	-0.10%
2021/02/01	25	10.96	42	11.08	11.10	-17	21,457	-0.08%
2021/01/29	0	0.00	10	11.05	10.95	-10	21,382	-0.05%
2021/01/28	22	11.05	0	0.00	11.05	22	21,133	0.10%
2021/01/27	0	0.00	22	11.10	11.10	-22	20,957	-0.10%
2021/01/26	7.2	11.09	0	0.00	11.10	7.2	20,843	0.03%
2021/01/22	3	11.13	0.1	11.15	11.10	2.9	20,843	0.01%
2021/01/21	31	11.19	5.3	11.21	11.15	25.7	20,762	0.12%
2021/01/20	0	0.00	50	11.15	11.10	-50	20,578	-0.24%
2021/01/18	2	11.35	0	0.00	11.35	2	19,999	0.01%
2021/01/15	6	11.49	4.1	11.45	11.40	1.9	19,886	0.01%
2021/01/14	0	0.00	0.1	11.55	11.50	-0.1	19,878	0.00%
2021/01/13	0.1	11.50	2	11.50	11.50	-1.9	19,627	-0.01%
2021/01/12	0	0.00	0.1	11.60	11.45	-0.1	19,492	0.00%
2021/01/06	2.1	11.35	14	11.49	11.40	-11.9	18,662	-0.06%
2021/01/05	1	11.45	0.1	11.45	11.45	0.9	18,322	0.00%
2021/01/04	1	11.45	1	11.40	11.45	0	18,419	0.00%
2020/12/31	10	11.45	4	11.49	11.45	6	18,243	0.03%
2020/12/30	30	11.40	81	11.34	11.50	-51	18,132	-0.28%
2020/12/28	0	0.00	2	11.10	11.20	-2	17,606	-0.01%
2020/12/24	0	0.00	1.1	11.19	11.15	-1.1	17,719	-0.01%
2020/12/23	0	0.00	1	11.15	11.10	-1	17,667	-0.01%
2020/12/22	1	11.20	1	11.15	11.15	0	17,863	0.00%
2020/12/21	3	11.15	0	0.00	11.20	3	18,096	0.02%
2020/12/18	3	11.17	0	0.00	11.10	3	18,120	0.02%
2020/12/11	0	0.00	42	11.19	11.20	-42	17,762	-0.24%
2020/12/10	1	11.10	100	11.10	11.05	-99	17,577	-0.56%
2020/12/09	0	0.00	25	11.10	11.05	-25	17,392	-0.14%
2020/12/08	4	11.00	112	11.19	11.00	-108	17,191	-0.63%	大賣/鉅額交易
2020/12/07	11.2	11.25	55	11.22	11.20	-43.8	16,444	-0.27%
2020/12/04	2	11.30	33	11.28	11.30	-31	16,266	-0.19%
2020/12/03	0	0.00	5	11.30	11.20	-5	16,070	-0.03%
2020/12/02	5	11.20	0	0.00	11.25	5	15,982	0.03%
2020/12/01	10.2	11.20	0	0.00	11.25	10.2	15,858	0.06%
2020/11/30	2	11.25	0	0.00	11.10	2	15,879	0.01%
2020/11/27	2.1	11.30	2	11.35	11.35	0.1	15,162	0.00%
2020/11/25	0	0.00	2	11.30	11.30	-2	15,083	-0.01%
2020/11/24	2	11.20	1	11.20	11.20	1	14,853	0.01%
2020/11/23	10	11.25	18	11.27	11.30	-8	14,730	-0.05%
2020/11/20	0	0.00	2	11.30	11.25	-2	14,677	-0.01%
2020/11/19	50	11.30	0	0.00	11.30	50	14,630	0.34%
2020/11/18	1	11.20	0	0.00	11.20	1	14,077	0.01%
2020/11/17	43	11.22	0	0.00	11.15	43	13,986	0.31%
2020/11/16	11	11.25	0	0.00	11.25	11	14,065	0.08%
2020/11/13	0	0.00	10	11.15	11.20	-10	13,903	-0.07%
2020/11/12	46	11.13	0	0.00	11.20	46	13,888	0.33%
2020/11/11	20	11.33	22	11.35	11.35	-2	13,541	-0.01%
2020/11/10	10	11.15	0	0.00	11.20	10	13,181	0.08%
2020/11/09	0	0.00	10	11.00	11.05	-10	12,813	-0.08%
2020/11/06	16	10.95	0	0.00	10.95	16	12,750	0.13%
2020/11/04	16	10.90	2	10.90	10.95	14	13,056	0.11%
2020/11/03	18	10.85	1	10.85	10.90	17	13,190	0.13%
2020/10/30	28	10.72	0	0.00	10.70	28	13,445	0.21%
2020/10/29	12	10.75	0	0.00	10.75	12	13,386	0.09%
2020/10/28	0	0.00	5	10.85	10.80	-5	13,527	-0.04%
2020/10/27	0	0.00	150	10.85	10.80	-150	13,811	-1.09%	大賣/鉅額交易
2020/10/26	0	0.00	50	10.85	10.90	-50	14,071	-0.36%
2020/10/23	5	10.80	0	0.00	10.80	5	14,400	0.03%
2020/10/22	10	10.80	0	0.00	10.80	10	14,830	0.07%
2020/10/20	2	10.85	0	0.00	10.85	2	15,489	0.01%
2020/10/16	0	0.00	4	10.75	10.75	-4	15,901	-0.03%
2020/10/12	10	10.85	0	0.00	10.85	10	17,365	0.06%
2020/10/08	10	10.80	0	0.00	10.85	10	17,365	0.06%
2020/10/06	28	10.80	0	0.00	10.80	28	17,752	0.16%
2020/10/05	30	10.83	0	0.00	10.80	30	17,833	0.17%
2020/09/29	0	0.00	10	10.90	10.85	-10	18,353	-0.05%
2020/09/28	10	10.70	10	10.80	10.85	0	18,747	0.00%
2020/09/25	9	10.57	11	10.65	10.60	-2	19,196	-0.01%
2020/09/24	11	10.65	0	0.00	10.50	11	19,267	0.06%
2020/09/23	6	10.79	0	0.00	10.75	6	19,539	0.03%
2020/09/22	3	10.75	10	10.80	10.75	-7	19,631	-0.04%
2020/09/21	7	10.90	0	0.00	10.85	7	19,843	0.04%
2020/09/18	4	10.90	2	10.90	10.95	2	20,153	0.01%
2020/09/17	2	10.90	0.2	10.90	10.85	1.8	20,263	0.01%
2020/09/14	9	10.90	0.8	10.90	10.90	8.2	21,232	0.04%
2020/09/11	1.2	10.90	0	0.00	10.90	1.2	21,529	0.01%
2020/09/09	0	0.00	3	10.85	10.90	-3	21,981	-0.01%
2020/09/08	0	0.00	10	10.90	10.95	-10	22,184	-0.05%
2020/09/07	0	0.00	2	10.88	10.85	-2	22,626	-0.01%
2020/09/03	0	0.00	10	10.90	10.90	-10	24,993	-0.04%
2020/08/27	0.3	10.90	0	0.00	10.85	0.3	26,543	0.00%
2020/08/24	0	0.00	50	10.85	10.90	-50	27,900	-0.18%
2020/08/20	22	10.75	2	10.90	10.75	20	28,221	0.07%
2020/08/19	0	0.00	7	10.95	10.90	-7	28,147	-0.02%
2020/08/18	0	0.00	1	11.00	11.00	-1	28,130	0.00%
2020/08/17	0	0.00	50	10.95	11.00	-50	28,316	-0.18%
2020/08/14	1	10.95	0	0.00	11.00	1	28,417	0.00%
2020/08/13	0	0.00	1	10.90	11.00	-1	28,396	0.00%
2020/08/11	0	0.00	8	11.00	10.90	-8	28,476	-0.03%
2020/08/10	0	0.00	11	11.00	10.95	-11	28,346	-0.04%
2020/08/06	0	0.00	2	10.80	10.95	-2	28,149	-0.01%
2020/08/04	1	10.75	0	0.00	10.75	1	28,163	0.00%
2020/08/03	0	0.00	2	10.70	10.65	-2	28,128	-0.01%
2020/07/31	1	10.65	1	10.70	10.65	0	27,928	0.00%
2020/07/30	3	10.65	0	0.00	10.65	3	27,797	0.01%
2020/07/29	100	10.75	0	0.00	10.65	100	27,581	0.36%
2020/07/28	12	10.64	0	0.00	10.60	12	27,535	0.04%
2020/07/27	3	10.70	0	0.00	10.65	3	27,380	0.01%
2020/07/24	7	10.81	0	0.00	10.80	7	26,991	0.03%
2020/07/21	30	10.91	7	10.95	10.85	23	26,351	0.09%
2020/07/16	30	10.95	0	0.00	10.90	30	25,665	0.12%
2020/07/15	1.8	10.90	0	0.00	10.95	1.8	25,512	0.01%
2020/07/14	70	10.95	0.5	10.90	10.90	69.5	25,419	0.27%
2020/07/13	30	10.95	0	0.00	10.95	30	25,406	0.12%
2020/07/10	12	10.91	5	11.00	10.95	7	25,351	0.03%
2020/07/09	26	11.04	0	0.00	11.00	26	25,248	0.10%
2020/07/08	0	0.00	2	11.05	11.05	-2	25,004	-0.01%
2020/07/07	56	11.01	4	11.05	11.10	52	24,785	0.21%
2020/07/06	4	11.15	11	11.07	11.15	-7	24,398	-0.03%
2020/07/03	23	10.97	0	0.00	10.90	23	24,077	0.10%
2020/07/02	10	10.80	0	0.00	10.90	10	24,048	0.04%
2020/07/01	2	10.90	0	0.00	10.90	2	23,759	0.01%
2020/06/30	53	10.90	0	0.00	10.85	53	23,756	0.22%
2020/06/29	10	10.90	0	0.00	10.90	10	23,714	0.04%
2020/06/24	52	11.05	0	0.00	11.10	52	23,594	0.22%
2020/06/23	2	11.00	0	0.00	11.05	2	23,556	0.01%
2020/06/22	5	11.05	0	0.00	11.10	5	23,417	0.02%
2020/06/19	71	11.10	0	0.00	11.00	71	23,659	0.30%
2020/06/18	23	11.10	0	0.00	11.10	23	23,343	0.10%
2020/06/17	3	11.15	0	0.00	11.25	3	23,359	0.01%
2020/06/16	2	11.25	0	0.00	11.25	2	23,853	0.01%
2020/06/15	11.9	11.13	3	11.10	11.05	8.9	24,606	0.04%
2020/06/12	39	11.15	6	11.25	11.20	33	24,833	0.13%
2020/06/11	53	11.68	8	11.59	11.45	45	24,917	0.18%
2020/06/10	23	12.31	15	12.35	12.35	8	23,727	0.03%
2020/06/09	14.1	12.25	1	12.25	12.25	13.1	23,423	0.06%
2020/06/08	0	0.00	10	12.25	12.30	-10	23,384	-0.04%
2020/06/05	5	12.20	0	0.00	12.20	5	23,100	0.02%
2020/06/04	5	12.20	0	0.00	12.20	5	23,129	0.02%
2020/06/03	20	12.20	10	12.35	12.20	10	23,358	0.04%
2020/06/02	82	12.10	12	12.15	12.10	70	23,335	0.30%
2020/06/01	0	0.00	26	11.95	11.95	-26	23,476	-0.11%
2020/05/29	9.9	11.77	2	11.85	11.80	7.9	23,478	0.03%
2020/05/28	24	11.85	15	11.95	11.75	9	22,685	0.04%
2020/05/27	15	11.78	0	0.00	11.80	15	22,792	0.07%
2020/05/26	0	0.00	2	11.75	11.75	-2	22,934	-0.01%
2020/05/25	9	11.57	0	0.00	11.60	9	22,875	0.04%
2020/05/22	43	11.62	0	0.00	11.55	43	22,996	0.19%
2020/05/20	5	11.75	0	0.00	11.65	5	23,185	0.02%
2020/05/19	5	11.65	0	0.00	11.70	5	23,348	0.02%
2020/05/15	5	11.65	0	0.00	11.65	5	23,265	0.02%
2020/05/14	6	11.70	1	11.65	11.70	5	23,146	0.02%
2020/05/13	0.5	11.85	0	0.00	11.80	0.5	23,010	0.00%
2020/05/08	3	11.57	0	0.00	11.55	3	22,911	0.01%
2020/05/06	2	11.50	0	0.00	11.50	2	23,037	0.01%
2020/05/05	1	11.75	0	0.00	11.70	1	23,166	0.00%
2020/05/04	3	11.60	0	0.00	11.70	3	23,248	0.01%
2020/04/30	5	12.10	0	12.10	12.20	5	23,284	0.02%
2020/04/24	1	11.30	0	0.00	11.25	1	24,472	0.00%
2020/04/22	0	0.00	2	11.30	11.35	-2	24,551	-0.01%
2020/04/21	2	11.50	0	0.00	11.40	2	24,596	0.01%
2020/04/15	2	11.65	0	0.00	11.90	2	24,575	0.01%
2020/03/31	0	0.00	5	11.00	11.05	-5	23,710	-0.02%
2020/03/30	0	0.00	2.9	10.83	10.90	-2.9	23,397	-0.01%
2020/03/27	12	11.04	2	11.05	11.05	10	23,260	0.04%
2020/03/25	5	10.85	30	10.95	10.85	-25	23,523	-0.11%
2020/03/24	2	10.35	0	0.00	10.35	2	23,229	0.01%
2020/03/23	0	0.00	2	10.20	10.10	-2	23,159	-0.01%
2020/03/20	32	9.99	0	0.00	10.60	32	22,980	0.14%
2020/03/19	35	9.66	12	9.69	9.68	23	22,303	0.10%
2020/03/18	1	10.05	12	10.14	10.10	-11	21,844	-0.05%
2020/03/17	23	10.25	0	0.00	10.30	23	21,499	0.11%
2020/03/16	3	10.98	0	0.00	10.70	3	20,973	0.01%
2020/03/13	26	10.82	11	11.05	11.30	15	20,624	0.07%
2020/03/12	81	11.85	0	0.00	11.75	81	19,865	0.41%
2020/03/11	101	12.40	0	0.00	12.35	101	19,337	0.52%	大買/鉅額交易
2020/03/10	41	12.40	0	0.00	12.50	41	19,260	0.21%
2020/03/09	21	12.62	0	0.00	12.55	21	19,008	0.11%
2020/03/06	3	12.90	0	0.00	12.80	3	18,500	0.02%
2020/03/05	2	12.90	0	0.00	12.90	2	18,110	0.01%
2020/03/04	3	13.05	0	0.00	13.00	3	17,774	0.02%
2020/03/02	5	12.90	0	0.00	13.00	5	17,480	0.03%
2020/02/27	0	0.00	2	13.00	13.00	-2	17,635	-0.01%
2020/02/26	0	0.00	12	13.05	13.05	-12	17,324	-0.07%
2020/02/25	0	0.00	6	12.95	13.00	-6	17,148	-0.03%
2020/02/24	1	12.95	0	0.00	13.00	1	16,968	0.01%
2020/02/20	4	13.18	2	13.33	13.15	2	16,429	0.01%
2020/02/19	3	13.20	13.8	13.21	13.30	-10.8	16,209	-0.07%
2020/02/13	3	13.05	0	0.00	13.05	3	16,311	0.02%
2020/02/12	3	13.05	0	0.00	13.05	3	16,310	0.02%
2020/02/11	0.4	13.10	0	0.00	13.10	0.4	16,129	0.00%
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/06	12	13.10	2	13.15	13.15	10	16,107	0.06%
2020/02/05	2	13.08	0	0.00	13.05	2	15,816	0.01%
2020/02/04	1	12.95	1	13.05	13.10	0	15,710	0.00%
2020/02/03	3	12.78	0	0.00	13.00	3	15,507	0.02%
2020/01/31	3	12.92	0	0.00	12.90	3	15,112	0.02%
2020/01/30	11	12.95	17	12.90	12.80	-6	14,713	-0.04%
2020/01/20	10	13.45	0	0.00	13.50	10	14,010	0.07%
2020/01/17	2	13.35	6	13.27	13.35	-4	13,930	-0.03%
2020/01/16	2	13.15	0	0.00	13.20	2	13,786	0.01%
2020/01/15	3	13.15	5	13.20	13.20	-2	13,730	-0.01%
2020/01/14	3	13.12	2	13.15	13.15	1	13,614	0.01%
2020/01/13	2	13.05	0	0.00	13.05	2	13,513	0.01%
2020/01/10	2	13.10	3	13.15	13.15	-1	13,197	-0.01%
2020/01/09	2	13.05	2	13.10	13.10	0	13,201	0.00%
2020/01/07	2	13.00	7	13.00	13.00	-5	12,953	-0.04%
2020/01/06	1	13.00	0	0.00	13.00	1	12,833	0.01%
2020/01/03	8	13.00	2	13.00	13.05	6	12,705	0.05%
2019/12/31	3	13.05	0	0.00	13.00	3	12,617	0.02%
2019/12/27	2.2	13.10	3	13.18	13.20	-0.8	12,551	-0.01%
2019/12/26	3.6	13.05	0	0.00	13.10	3.6	12,628	0.03%
2019/12/24	2	13.10	0	0.00	13.15	2	12,953	0.02%
2019/12/23	0	0.00	0.8	13.20	13.25	-0.8	13,059	-0.01%
2019/12/20	0	0.00	2	13.20	13.25	-2	13,450	-0.01%
2019/12/19	0	0.00	2	13.20	13.15	-2	13,203	-0.02%
2019/12/18	4	13.08	2	13.15	13.15	2	13,333	0.01%
2019/12/17	2	13.00	2	13.10	13.10	0	13,498	0.00%
2019/12/16	2	13.05	2	13.15	13.05	0	13,379	0.00%
2019/12/13	3	13.03	2	13.08	13.05	1	13,405	0.01%
2019/12/12	1	12.90	14	12.95	12.95	-13	13,011	-0.10%
2019/12/11	4	12.80	4	12.90	12.90	0	12,873	0.00%
2019/12/09	2.2	12.85	0	0.00	12.85	2.2	12,859	0.02%
2019/12/06	4	12.88	4	12.98	12.95	0	12,935	0.00%
2019/12/05	2	12.85	7	12.91	12.95	-5	13,019	-0.04%
2019/12/04	2	12.90	2	12.95	12.95	0	12,954	0.00%
2019/12/03	2	12.85	2	12.95	12.95	0	12,994	0.00%
2019/11/28	7	13.01	2	13.05	13.05	5	12,941	0.04%
2019/11/27	2	12.90	3	12.95	13.00	-1	13,317	-0.01%
2019/11/26	4	12.84	2	12.95	12.85	2	13,493	0.01%
2019/11/22	2	12.85	2	12.95	12.80	0	13,329	0.00%
2019/11/21	2	12.85	3.7	12.89	12.90	-1.7	13,447	-0.01%
2019/11/20	2	12.85	4	12.90	12.90	-2	13,430	-0.01%
2019/11/19	1	12.80	0	0.00	12.90	1	13,416	0.01%
2019/11/18	2	12.80	1	12.90	12.90	1	13,623	0.01%
2019/11/15	3	12.87	8	12.85	12.90	-5	13,721	-0.04%
2019/11/14	2	12.70	2	12.80	12.80	0	13,679	0.00%
2019/11/13	15	12.74	2	12.70	12.75	13	13,878	0.09%
2019/11/12	2	12.60	2	12.70	12.70	0	14,051	0.00%
2019/11/11	4	12.63	1	12.70	12.70	3	14,191	0.02%
2019/11/08	1	12.60	0	0.00	12.70	1	14,261	0.01%
2019/11/07	2	12.60	0	0.00	12.60	2	14,631	0.01%
2019/11/06	0	0.00	12	12.71	12.70	-12	14,742	-0.08%
2019/11/05	4	12.55	4	12.60	12.65	0	14,906	0.00%
2019/11/04	4	12.50	4	12.60	12.60	0	14,944	0.00%
2019/11/01	1.1	12.50	0	0.00	12.55	1.1	15,266	0.01%
2019/10/31	0	0.00	2	12.60	12.50	-2	15,598	-0.01%
2019/10/30	4	12.50	3	12.60	12.60	1	15,754	0.01%
2019/10/29	2	12.60	2	12.55	12.55	0	15,907	0.00%
2019/10/28	0	0.00	2.5	12.58	12.55	-2.5	15,957	-0.02%
2019/10/25	2	12.50	22	12.55	12.60	-20	16,091	-0.12%
2019/10/24	1	12.40	1	12.45	12.50	0	16,180	0.00%
2019/10/23	1	12.50	1	12.55	12.40	0	16,255	0.00%
2019/10/22	1	12.45	0	0.00	12.55	1	16,419	0.01%
2019/10/18	0	0.00	2.2	12.39	12.35	-2.2	16,557	-0.01%
2019/10/16	2	12.30	2	12.35	12.35	0	16,672	0.00%
2019/10/15	0	0.00	9	12.30	12.30	-9	16,818	-0.05%
2019/10/14	1	12.25	0	0.00	12.30	1	16,874	0.01%
2019/10/09	10	12.15	0	0.00	12.10	10	16,923	0.06%
2019/10/03	5	12.05	0	0.00	12.15	5	18,493	0.03%
2019/09/26	1	12.25	0	0.00	12.30	1	18,716	0.01%
2019/09/23	11	12.25	0	0.00	12.25	11	18,244	0.06%
2019/09/20	0	0.00	1	12.40	12.45	-1	18,128	-0.01%
2019/09/19	2	12.50	3	12.53	12.55	-1	17,766	-0.01%
2019/09/18	2	12.50	86	12.57	12.60	-84	17,806	-0.47%
2019/09/17	1	12.40	0	0.00	12.50	1	17,688	0.01%
2019/09/16	1	12.40	0	0.00	12.45	1	18,040	0.01%
2019/09/12	3	12.45	0	0.00	12.45	3	18,150	0.02%
2019/09/10	1.2	12.50	4	12.50	12.55	-2.8	18,621	-0.01%
2019/09/09	1	12.45	16	12.45	12.50	-15	18,552	-0.08%
2019/09/06	3	12.33	4	12.29	12.35	-1	18,502	-0.01%
2019/09/05	1	12.15	1	12.20	12.20	0	18,447	0.00%
2019/09/04	1	12.05	5	12.10	12.10	-4	18,495	-0.02%
2019/09/03	0	0.00	5	11.95	11.95	-5	18,520	-0.03%
2019/09/02	10.1	11.90	5	12.00	11.95	5.1	18,621	0.03%
2019/08/30	20	11.80	0	0.00	11.85	20	18,682	0.11%
2019/08/27	9	12.00	5	12.00	11.95	4	18,379	0.02%
2019/08/26	0	0.00	7	12.00	12.00	-7	18,250	-0.04%
2019/08/23	0	0.00	2.2	12.30	12.30	-2.2	18,405	-0.01%
2019/08/20	0.6	12.30	0	0.00	12.35	0.6	18,899	0.00%
2019/08/16	1	12.15	15	12.39	12.40	-14	19,102	-0.07%
2019/08/15	0.1	12.20	10	12.20	12.15	-9.9	18,908	-0.05%
2019/08/13	0	0.00	2	12.30	12.30	-2	18,862	-0.01%
2019/08/12	0	0.00	4	12.48	12.45	-4	18,809	-0.02%
2019/08/07	2	11.90	0	0.00	11.95	2	18,510	0.01%
2019/08/06	4	11.91	2	12.00	12.00	2	18,368	0.01%
2019/08/02	1	12.05	2	12.05	12.05	-1	17,997	-0.01%
2019/08/01	1	12.30	2	12.35	12.25	-1	17,860	-0.01%
2019/07/29	2	12.50	0	0.00	12.45	2	17,753	0.01%
2019/07/26	4	12.48	0.9	12.45	12.45	3.1	17,784	0.02%
2019/07/25	1	12.50	1	12.40	12.60	0	17,784	0.00%
2019/07/24	5	12.50	0	0.00	12.45	5	17,770	0.03%
2019/07/23	1	12.50	0	0.00	12.50	1	17,848	0.01%
2019/07/22	0	0.00	0.6	12.60	12.60	-0.6	17,762	0.00%
2019/07/19	20	12.68	1	12.70	12.65	19	17,664	0.11%
2019/07/18	14	12.61	110	12.61	12.65	-96	17,553	-0.55%	大賣/
2019/07/17	2	12.63	1	12.65	12.65	1	17,564	0.01%
2019/07/16	1	12.45	0	0.00	12.60	1	17,366	0.01%
2019/07/15	2	12.47	2.3	12.50	12.55	-0.3	17,203	0.00%
2019/07/12	8	12.50	100	12.55	12.50	-92	17,339	-0.53%
2019/07/11	1	12.45	329.5	12.55	12.65	-328.5	17,221	-1.91%	大賣/鉅額交易
2019/07/10	6	12.95	0	0.00	13.00	6	16,641	0.04%
2019/07/09	2	12.95	0	0.00	12.95	2	16,066	0.01%
2019/07/05	3	13.00	109.7	13.04	13.05	-106.7	16,255	-0.66%	大賣/鉅額交易
2019/07/04	2	12.95	44	13.00	13.00	-42	16,217	-0.26%
2019/07/02	1	12.90	8	13.00	13.00	-7	16,230	-0.04%
2019/07/01	6	12.95	2	13.05	13.00	4	16,136	0.02%
2019/06/28	2	12.95	32	13.00	13.05	-30	16,130	-0.19%
2019/06/27	4	12.90	15	12.95	13.00	-11	16,247	-0.07%
2019/06/26	1	12.85	2	12.90	12.90	-1	16,340	-0.01%
2019/06/25	1	12.90	2	13.00	13.00	-1	16,479	-0.01%
2019/06/24	2	12.90	3	12.92	13.00	-1	16,589	-0.01%
2019/06/21	3	12.85	1	12.95	12.80	2	16,688	0.01%
2019/06/20	1	12.85	7.2	12.91	12.95	-6.2	16,610	-0.04%
2019/06/19	0	0.00	5	12.74	12.80	-5	16,624	-0.03%
2019/06/18	1	12.45	7.8	12.54	12.55	-6.8	16,557	-0.04%
2019/06/17	0	0.00	2	12.45	12.45	-2	16,706	-0.01%
2019/06/13	2	12.35	2	12.40	12.45	0	17,007	0.00%
2019/06/12	4	12.25	2	12.30	12.30	2	17,584	0.01%
2019/06/11	0	0.00	11	12.40	12.40	-11	17,457	-0.06%
2019/06/10	5	12.45	2	12.50	12.45	3	17,352	0.02%
2019/06/06	2	12.40	5	12.42	12.50	-3	17,377	-0.02%
2019/06/05	2	12.20	1	12.35	12.30	1	17,393	0.01%
2019/06/04	1	12.25	2	12.33	12.35	-1	17,400	-0.01%
2019/06/03	1	12.20	3	12.27	12.30	-2	17,305	-0.01%
2019/05/31	2	12.15	3	12.23	12.25	-1	17,149	-0.01%
2019/05/30	1	12.10	0	0.00	12.20	1	17,004	0.01%
2019/05/29	0	0.00	2	12.00	12.00	-2	16,994	-0.01%
2019/05/28	2	12.15	0	0.00	12.10	2	17,005	0.01%
2019/05/27	1	12.20	1	12.25	12.25	0	16,575	0.00%
2019/05/24	2	12.13	17	12.17	12.20	-15	16,601	-0.09%
2019/05/22	4	11.97	4	12.05	12.05	0	16,430	0.00%
2019/05/21	2	11.95	16	12.01	12.05	-14	16,474	-0.08%
2019/05/16	0	0.00	5	11.85	11.80	-5	16,341	-0.03%
2019/05/14	17	11.63	2	11.60	11.60	15	16,469	0.09%
2019/05/13	25	11.79	10	11.85	11.75	15	16,476	0.09%
2019/05/10	0	0.00	6	11.90	11.85	-6	16,539	-0.04%
2019/05/09	20	11.78	0.4	11.75	11.75	19.6	16,733	0.12%
2019/05/08	15	11.80	0	0.00	11.85	15	16,696	0.09%
2019/05/07	29	11.90	0	0.00	11.85	29	16,658	0.17%
2019/05/06	12	11.86	0	0.00	11.85	12	16,598	0.07%
2019/05/03	1	11.95	1	12.00	12.05	0	16,556	0.00%
2019/05/02	1	11.90	4	12.00	12.00	-3	16,393	-0.02%
2019/04/29	1	11.95	3	11.88	11.95	-2	16,276	-0.01%
2019/04/26	0	0.00	12	11.71	11.75	-12	15,972	-0.08%
2019/04/24	6	11.68	2	11.70	11.70	4	15,901	0.03%
2019/04/23	1	11.60	48	11.65	11.70	-47	15,912	-0.30%
2019/04/22	2	11.60	0	0.00	11.55	2	15,799	0.01%
2019/04/18	3	11.58	0	0.00	11.60	3	15,921	0.02%
2019/04/16	1	11.70	0	0.00	11.75	1	15,893	0.01%
2019/04/15	4	11.75	21	11.75	11.75	-17	15,970	-0.11%
2019/04/12	4.5	11.63	5	11.60	11.65	-0.5	15,884	0.00%
2019/04/11	0	0.00	8	11.64	11.65	-8	15,702	-0.05%
2019/04/10	1	11.50	7	11.50	11.55	-6	15,376	-0.04%
2019/04/09	2	11.50	35.5	11.50	11.55	-33.5	15,248	-0.22%
2019/04/08	2	11.45	2	11.50	11.50	0	15,241	0.00%
2019/04/03	2	11.40	3	11.43	11.45	-1	14,963	-0.01%
2019/04/02	6	11.38	13	11.44	11.45	-7	14,870	-0.05%
2019/04/01	5	11.38	4	11.43	11.35	1	14,644	0.01%
2019/03/29	6	11.32	53	11.37	11.40	-47	14,299	-0.33%
2019/03/28	5	11.27	8	11.28	11.30	-3	14,159	-0.02%
2019/03/27	170	11.25	4.4	11.29	11.25	165.6	14,018	1.18%	大買/鉅額交易
2019/03/26	2	11.20	1	11.25	11.30	1	13,886	0.01%
2019/03/25	1	11.10	70	11.11	11.20	-69	13,959	-0.49%
2019/03/22	1	11.15	0	0.00	11.20	1	13,688	0.01%
2019/03/21	0	0.00	1	11.05	11.20	-1	13,566	-0.01%
2019/03/19	0	0.00	3	10.97	10.95	-3	13,110	-0.02%
2019/03/18	0	0.00	3	10.88	10.95	-3	12,978	-0.02%
2019/03/15	7	10.80	0	0.00	10.75	7	12,875	0.05%
2019/03/14	3	10.90	0	0.00	10.85	3	12,225	0.02%
2019/03/13	102	10.90	101	10.95	10.90	1	12,286	0.01%	大買/大賣/
2019/03/12	3	10.95	0	0.00	10.95	3	12,175	0.02%
2019/03/11	10	10.90	6	10.95	10.90	4	12,076	0.03%
2019/03/08	1	10.80	10	10.75	10.80	-9	11,937	-0.08%
2019/03/07	0.4	10.80	0	0.00	10.80	0.4	12,090	0.00%
2019/03/06	100	10.85	100	10.85	10.85	0	12,050	0.00%
2019/03/04	100	10.70	100	10.75	10.85	0	12,108	0.00%
2019/02/27	63.3	10.75	50	10.75	10.75	13.3	11,927	0.11%
2019/02/26	5	10.75	0	0.00	10.75	5	11,871	0.04%
2019/02/25	200	10.75	200	10.75	10.75	0	11,769	0.00%	大買/大賣/
2019/02/22	0	0.00	0.5	10.70	10.70	-0.5	11,666	0.00%
2019/02/20	100	10.65	103	10.70	10.70	-3	11,497	-0.03%	大賣/
2019/02/19	100	10.65	100	10.70	10.65	0	11,450	0.00%
2019/02/18	4	10.65	102	10.65	10.70	-98	11,541	-0.85%	大賣/
2019/02/15	113	10.55	200	10.58	10.55	-87	11,476	-0.76%	大買/大賣/
2019/02/14	202	10.45	200	10.50	10.45	2	11,394	0.02%	大買/大賣/
2019/02/13	100	10.40	100	10.45	10.45	0	11,327	0.00%
2019/02/12	0	0.00	46	10.45	10.40	-46	11,084	-0.41%
2019/02/11	50	10.35	50	10.40	10.40	0	11,037	0.00%
2019/01/30	5	10.36	0	0.00	10.35	5	10,953	0.05%
2019/01/29	1	10.35	0	0.00	10.40	1	10,673	0.01%
2019/01/28	50	10.35	50	10.35	10.35	0	10,572	0.00%
2019/01/25	50	10.30	50	10.40	10.40	0	10,651	0.00%
2019/01/24	130	10.36	0	0.00	10.25	130	10,658	1.22%	大買/鉅額交易
2019/01/22	0	0.00	50	10.40	10.35	-50	10,811	-0.46%
2019/01/21	50	10.40	0	0.00	10.40	50	10,717	0.47%
2019/01/18	50	10.35	50	10.40	10.45	0	10,847	0.00%
2019/01/16	100	10.33	100	10.38	10.35	0	11,369	0.00%
2019/01/11	10	10.30	0	0.00	10.40	10	11,585	0.09%
2019/01/10	50	10.35	50	10.40	10.40	0	11,613	0.00%
2019/01/09	0	0.00	51	10.35	10.50	-51	11,813	-0.43%
2019/01/08	50	10.30	50	10.35	10.25	0	11,849	0.00%
2019/01/07	51	10.15	100	10.28	10.40	-49	12,046	-0.41%
2019/01/04	50	10.10	50	10.15	10.05	0	12,234	0.00%
2018/12/28	0	0.00	1	10.25	10.30	-1	12,843	-0.01%
2018/12/21	0	0.00	3	10.23	10.20	-3	13,811	-0.02%
2018/12/19	2.4	10.20	2	10.25	10.30	0.4	13,912	0.00%
2018/12/18	52	10.25	0	0.00	10.10	52	13,932	0.37%
2018/12/17	0.3	10.25	0.5	10.25	10.25	-0.2	13,899	0.00%
2018/12/10	50	10.30	50	10.35	10.30	0	14,180	0.00%
2018/12/07	0	0.00	1	10.45	10.45	-1	14,213	-0.01%
2018/12/06	4	10.35	2	10.45	10.40	2	14,377	0.01%
2018/12/05	2	10.60	5	10.65	10.60	-3	14,269	-0.02%
2018/12/04	4	10.65	5	10.71	10.75	-1	14,454	-0.01%
2018/12/03	4	10.70	4	10.75	10.75	0	14,449	0.00%
2018/11/30	2	10.55	0	0.00	10.65	2	14,511	0.01%
2018/11/29	2	10.55	0	0.00	10.50	2	14,464	0.01%
2018/11/27	11	10.55	4	10.50	10.55	7	14,456	0.05%
2018/11/26	12	10.74	5	10.74	10.70	7	14,635	0.05%
2018/11/23	0.6	10.65	0	0.00	10.70	0.6	14,587	0.00%
2018/11/22	4	10.65	0	0.00	10.60	4	14,666	0.03%
2018/11/20	2.2	10.65	2	10.70	10.70	0.2	14,817	0.00%
2018/11/19	2	10.70	6	10.75	10.80	-4	15,032	-0.03%
2018/11/16	2	10.65	2	10.70	10.70	0	15,179	0.00%
2018/11/15	4	10.65	2	10.70	10.65	2	15,260	0.01%
2018/11/14	1	10.60	0	0.00	10.70	1	15,410	0.01%
2018/11/13	3	10.45	0	0.00	10.65	3	15,741	0.02%
2018/11/09	0	0.00	5	10.65	10.70	-5	16,118	-0.03%
2018/11/08	7	10.62	11	10.66	10.70	-4	16,897	-0.02%
2018/11/07	1	10.50	1	10.60	10.60	0	18,081	0.00%
2018/11/01	2	10.25	2	10.30	10.30	0	20,453	0.00%
2018/10/31	1	10.45	30	10.35	10.50	-29	20,635	-0.14%
2018/10/30	0	0.00	2	10.15	10.15	-2	20,781	-0.01%
2018/10/25	1	10.00	1	10.05	9.99	0	20,960	0.00%
2018/10/24	1	10.05	0	0.00	10.15	1	20,792	0.00%
2018/10/23	3	10.20	0	0.00	10.20	3	20,634	0.01%
2018/10/16	2	10.20	2	10.25	10.30	0	20,438	0.00%
2018/10/15	6	10.38	0	0.00	10.20	6	20,262	0.03%
2018/10/12	1	10.10	0	0.00	10.40	1	20,090	0.00%
2018/10/11	26	10.51	1	10.25	10.25	25	19,780	0.13%
2018/10/09	1	10.90	0	0.00	10.95	1	19,305	0.01%
2018/10/08	1	10.85	2	10.95	10.95	-1	19,294	-0.01%
2018/10/04	50	10.95	0	0.00	11.00	50	19,179	0.26%
2018/10/02	13	11.05	0	0.00	11.10	13	19,171	0.07%
2018/09/28	42	11.14	0.8	11.20	11.15	41.2	19,126	0.22%
2018/09/27	5.3	11.18	2	11.25	11.25	3.3	18,862	0.02%
2018/09/26	0.1	11.20	6	11.20	11.15	-5.9	18,663	-0.03%
2018/09/25	3.7	11.26	0	0.00	11.30	3.7	18,661	0.02%
2018/09/21	0	0.00	120	11.30	11.30	-120	18,658	-0.64%	大賣/鉅額交易
2018/09/19	0	0.00	1	11.25	11.25	-1	18,793	-0.01%
2018/09/18	0	0.00	5	11.21	11.15	-5	18,770	-0.03%
2018/09/14	3	11.30	0	0.00	11.20	3	18,690	0.02%
2018/09/13	2	11.10	1	11.05	11.15	1	18,501	0.01%
2018/09/11	0	0.00	1	10.95	10.95	-1	18,385	-0.01%
2018/09/10	6	10.75	0	0.00	10.90	6	18,583	0.03%
2018/09/07	4	10.95	0	0.00	10.90	4	18,959	0.02%
2018/09/05	1	10.90	0.3	10.95	10.90	0.7	19,075	0.00%
2018/09/03	1	11.15	0	0.00	11.10	1	19,238	0.01%
2018/08/29	0	0.00	15	11.10	11.15	-15	19,245	-0.08%
2018/08/28	0	0.00	22	10.95	11.05	-22	19,386	-0.11%
2018/08/24	2	10.85	0	0.00	10.75	2	19,424	0.01%
2018/08/22	1	11.00	0	0.00	11.00	1	19,880	0.01%
2018/08/21	7.3	11.04	5	11.01	11.05	2.3	18,374	0.01%
2018/08/20	0	0.00	21	11.01	11.05	-21	18,161	-0.12%
2018/08/16	20	10.60	0	0.00	10.65	20	17,839	0.11%
2018/08/15	32	10.75	2	10.75	10.70	30	17,633	0.17%
2018/08/14	20	11.40	0	0.00	11.45	20	16,894	0.12%
2018/08/13	9	11.35	0	0.00	11.35	9	15,770	0.06%
2018/08/10	1	11.50	0	0.00	11.50	1	15,541	0.01%
2018/08/09	15	11.55	2	11.55	11.50	13	15,550	0.08%
2018/08/08	2	11.45	0	0.00	11.50	2	15,160	0.01%
2018/08/07	5	11.40	0	0.00	11.40	5	15,064	0.03%
2018/08/06	61	11.40	2	11.55	11.35	59	14,842	0.40%
2018/08/03	2	11.50	0	0.00	11.55	2	14,468	0.01%
2018/08/02	1	11.45	0	0.00	11.40	1	14,471	0.01%
2018/08/01	0	0.00	1	11.60	11.60	-1	14,494	-0.01%
2018/07/31	1	11.40	8	11.40	11.50	-7	14,267	-0.05%
2018/07/30	0	0.00	1	11.40	11.40	-1	14,102	-0.01%
2018/07/27	0	0.00	2	11.40	11.40	-2	14,107	-0.01%
2018/07/25	1	11.25	6	11.20	11.20	-5	14,011	-0.04%
2018/07/20	0	0.00	2	11.05	11.15	-2	14,256	-0.01%
2018/07/17	0	0.00	5	11.10	11.10	-5	14,407	-0.03%
2018/07/13	0	0.00	0.7	11.15	11.20	-0.7	14,573	0.00%
2018/07/12	0	0.00	5	11.10	11.15	-5	14,612	-0.03%
2018/07/11	0.3	11.05	0	0.00	11.05	0.3	14,661	0.00%
2018/07/09	0	0.00	52	10.96	11.05	-52	14,651	-0.35%
2018/07/06	22	10.78	0	0.00	10.85	22	14,555	0.15%
2018/07/04	13.4	10.80	0	0.00	10.95	13.4	14,828	0.09%
2018/06/29	0	0.00	5	10.90	11.00	-5	15,100	-0.03%
2018/06/28	20.3	10.80	31	10.86	10.80	-10.7	14,921	-0.07%
2018/06/27	0	0.00	15	11.05	11.00	-15	14,801	-0.10%
2018/06/25	0	0.00	10	11.15	11.15	-10	14,880	-0.07%
2018/06/21	0	0.00	2	11.15	11.15	-2	14,835	-0.01%
2018/06/15	10	11.10	0	0.00	11.20	10	14,973	0.07%
2018/06/13	4	11.25	0	0.00	11.35	4	14,516	0.03%
2018/06/11	20	11.35	0	0.00	11.40	20	15,079	0.13%
2018/06/08	0	0.00	7	11.36	11.45	-7	15,216	-0.05%
2018/06/07	0	0.00	3	11.35	11.45	-3	16,149	-0.02%
2018/06/06	4	11.30	1	11.30	11.30	3	16,238	0.02%
2018/06/05	11	11.29	0	0.00	11.30	11	16,375	0.07%
2018/06/04	0.3	11.05	0	0.00	11.15	0.3	16,248	0.00%
2018/06/01	2	11.00	5	11.08	11.10	-3	16,327	-0.02%
2018/05/31	2	10.95	3	11.10	11.10	-1	16,213	-0.01%
2018/05/30	2	10.75	2	10.80	10.70	0	15,760	0.00%
2018/05/29	15	10.90	2	10.95	10.95	13	15,625	0.08%
2018/05/28	2	10.95	0	0.00	11.00	2	15,648	0.01%
2018/05/24	0	0.00	18	10.80	10.90	-18	16,135	-0.11%
2018/05/23	7	10.84	0	0.00	10.80	7	16,288	0.04%
2018/05/21	0	0.00	5	10.85	10.85	-5	16,765	-0.03%
2018/05/18	1	10.75	0	0.00	10.75	1	16,895	0.01%
2018/05/16	15	10.65	0	0.00	10.70	15	16,805	0.09%
2018/05/15	0	0.00	25	10.72	10.65	-25	17,022	-0.15%
2018/05/14	0	0.00	15	10.75	10.75	-15	17,645	-0.09%
2018/05/10	1	10.55	0	0.00	10.55	1	17,689	0.01%
2018/05/09	11	10.55	0	0.00	10.50	11	17,672	0.06%
2018/05/03	4	10.65	0	0.00	10.60	4	17,881	0.02%
2018/04/27	4	10.55	2	10.55	10.60	2	18,182	0.01%
2018/04/26	12	10.60	0	0.00	10.60	12	18,399	0.07%
2018/04/25	1	10.60	0	0.00	10.55	1	18,451	0.01%
2018/04/24	4	10.60	0	0.00	10.55	4	18,617	0.02%
2018/04/23	0	0.00	2	10.55	10.60	-2	18,690	-0.01%
2018/04/20	20	10.60	0	0.00	10.60	20	18,896	0.11%
2018/04/18	9	10.45	0.3	10.45	10.50	8.7	19,081	0.05%
2018/04/16	0	0.00	3	10.50	10.50	-3	19,248	-0.02%
2018/04/13	0	0.00	3	10.55	10.60	-3	19,288	-0.02%
2018/04/12	50	10.55	0	0.00	10.60	50	19,528	0.26%
2018/04/11	0.3	10.50	3	10.55	10.60	-2.7	19,645	-0.01%
2018/04/10	3	10.55	1	10.55	10.60	2	19,581	0.01%
2018/04/09	3	10.30	2.4	10.35	10.40	0.6	19,446	0.00%
2018/04/03	21	10.20	0	0.00	10.25	21	19,249	0.11%
2018/04/02	43	10.30	0	0.00	10.30	43	19,175	0.22%
2018/03/30	1	10.35	0	0.00	10.40	1	19,229	0.01%
2018/03/29	42	10.30	5	10.30	10.30	37	19,139	0.19%
2018/03/28	0.9	10.40	0	0.00	10.40	0.9	18,883	0.00%
2018/03/27	0	0.00	4	10.50	10.50	-4	18,992	-0.02%
2018/03/26	0	0.00	1	10.40	10.45	-1	18,924	-0.01%
2018/03/23	1	10.35	0	0.00	10.35	1	18,935	0.01%
2018/03/22	0	0.00	1.2	10.55	10.60	-1.2	18,724	-0.01%
2018/03/21	69	10.50	8	10.55	10.50	61	18,542	0.33%
2018/03/20	4	10.54	8	10.55	10.60	-4	18,676	-0.02%
2018/03/19	3	10.65	13.7	10.70	10.70	-10.7	18,817	-0.06%
2018/03/16	0	0.00	37	10.60	10.80	-37	18,913	-0.20%
2018/03/15	0	0.00	32	10.55	10.55	-32	18,450	-0.17%
2018/03/14	7	10.54	7	10.54	10.55	0	18,302	0.00%
2018/03/13	1	10.50	20	10.29	10.50	-19	18,071	-0.11%
2018/03/12	0	0.00	68	10.10	10.15	-68	17,094	-0.40%
2018/03/09	3	10.15	7	10.09	10.05	-4	17,108	-0.02%
2018/03/08	0	0.00	1	10.05	10.05	-1	17,204	-0.01%
2018/03/07	2	10.05	0	0.00	10.10	2	17,557	0.01%
2018/03/06	0	0.00	3	10.00	10.05	-3	17,602	-0.02%
2018/03/05	73	10.00	0	0.00	9.97	73	17,924	0.41%
2018/03/02	5	10.00	0	0.00	10.05	5	17,842	0.03%
2018/02/26	9	10.15	22	10.15	10.20	-13	17,440	-0.07%
2018/02/23	0	0.00	5	10.10	10.15	-5	17,077	-0.03%
2018/02/22	0	0.00	15.4	9.99	10.10	-15.4	17,039	-0.09%
2018/02/21	0	0.00	6	9.93	10.00	-6	16,915	-0.04%
2018/02/12	5	9.73	0	0.00	9.71	5	16,565	0.03%
2018/02/09	6	9.58	100	9.55	9.60	-94	16,476	-0.57%
2018/02/08	2	9.66	1	9.68	9.70	1	16,265	0.01%
2018/02/07	3	9.71	4	9.75	9.75	-1	16,245	-0.01%
2018/02/06	13	9.56	5	9.59	9.53	8	15,977	0.05%
2018/02/05	4	9.86	0	0.00	9.86	4	15,254	0.03%
2018/02/02	0	0.00	100	9.99	10.05	-100	15,139	-0.66%
2018/02/01	0	0.00	1	10.05	10.00	-1	15,176	-0.01%
2018/01/31	1	9.97	14.3	9.99	10.05	-13.3	15,173	-0.09%
2018/01/30	5	10.00	13	10.00	9.99	-8	14,967	-0.05%
2018/01/29	0	0.00	0.1	10.05	10.10	-0.1	14,879	0.00%
2018/01/26	4	10.05	0	0.00	10.10	4	14,759	0.03%
2018/01/25	0	0.00	5	10.00	10.10	-5	14,720	-0.03%
2018/01/24	1	10.00	0	0.00	10.05	1	14,519	0.01%
2018/01/23	12	10.09	0	0.00	10.10	12	14,263	0.08%
2018/01/18	8	10.15	0	0.00	10.15	8	13,873	0.06%
2018/01/17	6.3	10.00	0	0.00	10.15	6.3	13,623	0.05%
2018/01/16	0	0.00	9	9.98	10.10	-9	13,439	-0.07%
2018/01/15	9	10.00	0	0.00	10.00	9	13,237	0.07%
2018/01/11	1	9.81	0	0.00	9.84	1	12,826	0.01%
2018/01/10	14	9.95	8	9.96	9.97	6	12,842	0.05%
2018/01/09	32	9.97	1.1	9.96	9.97	30.9	12,807	0.24%
2018/01/08	6	9.96	52	9.97	10.00	-46	12,886	-0.36%
2018/01/05	0	0.00	3	9.78	9.80	-3	12,640	-0.02%
2018/01/04	0	0.00	1	9.71	9.73	-1	12,705	-0.01%