永豐金 (2890)-凱基-興隆券商分點個股進出

台股 » 個股 » 永豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐金

(2890)

可現股當沖

股價
23.05
漲跌
▲0.30
漲幅
+1.32%
成交量
61,673張
產業
上市金融類股
1389人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永豐金 (2890)籌碼相關－凱基-興隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	23.00	0	0.00	23.05	2	23,998	0.01%
2024/05/30	3	22.65	0	0.00	22.75	3	23,183	0.01%
2024/05/29	4	22.83	1	22.85	22.75	3	22,799	0.01%
2024/05/28	6.8	23.48	0	0.00	23.35	6.8	22,339	0.03%
2024/05/27	0	0.00	5	23.50	23.50	-5	22,357	-0.02%
2024/05/24	1	23.05	0	0.00	23.05	1	21,962	0.00%
2024/05/23	3.5	22.57	0	0.00	22.75	3.5	21,679	0.02%
2024/05/22	6	22.75	0	0.00	22.70	6	21,024	0.03%
2024/05/21	7	22.79	6	22.75	23.00	1	20,469	0.00%
2024/05/20	4.5	23.54	6	23.93	23.85	-1.5	19,791	-0.01%
2024/05/17	1	22.70	1.8	23.10	23.15	-0.8	18,795	0.00%
2024/05/16	0.1	22.80	0	0.00	22.90	0.1	18,164	0.00%
2024/05/14	5	22.56	1	22.45	22.45	4	18,022	0.02%
2024/05/13	0	0.00	0	22.95	23.05	0	17,947	0.00%
2024/05/06	0	0.00	16	22.62	22.75	-16	17,443	-0.09%
2024/05/03	4	22.18	0	0.00	22.05	4	17,159	0.02%
2024/05/02	0	0.00	1	22.05	22.15	-1	17,079	-0.01%
2024/04/29	0	0.00	2.5	22.02	21.95	-2.5	16,702	-0.01%
2024/04/25	0	0.00	2	21.40	21.35	-2	16,421	-0.01%
2024/04/19	2	21.25	0	0.00	21.20	2	16,406	0.01%
2024/04/16	5.1	21.35	3	21.25	21.25	2.1	15,832	0.01%
2024/04/15	1	21.80	0	0.00	21.80	1	15,644	0.01%
2024/04/10	5	21.75	10	21.95	21.70	-5	15,388	-0.03%
2024/04/08	0	0.00	8.3	21.55	21.35	-8.3	15,433	-0.05%
2024/04/03	3	21.05	0	0.00	21.00	3	15,282	0.02%
2024/04/02	1	21.25	0	0.00	21.35	1	15,241	0.01%
2024/04/01	2	21.45	0	0.00	21.50	2	15,310	0.01%
2024/03/29	4	21.63	1	21.70	21.65	3	15,260	0.02%
2024/03/26	2	21.53	4.2	21.68	21.65	-2.2	15,607	-0.01%
2024/03/25	0	0.00	2	21.10	21.15	-2	15,528	-0.01%
2024/03/22	0	0.00	8.2	21.27	21.15	-8.2	15,941	-0.05%
2024/03/21	2	21.10	7.3	21.11	21.15	-5.3	16,166	-0.03%
2024/03/20	2	20.70	0	0.00	20.65	2	16,489	0.01%
2024/03/19	0	0.00	1	20.85	20.80	-1	16,585	-0.01%
2024/03/18	2	20.85	0	0.00	20.95	2	16,612	0.01%
2024/03/15	1	21.10	0	0.00	21.35	1	16,667	0.01%
2024/03/14	3	20.98	6.3	20.96	21.05	-3.3	16,361	-0.02%
2024/03/13	1	20.60	0	0.00	20.70	1	16,142	0.01%
2024/03/12	0	0.00	1	20.15	20.30	-1	16,023	-0.01%
2024/03/11	0	0.00	0.4	20.25	20.25	-0.4	16,155	0.00%
2024/03/08	0	0.00	3	20.15	20.30	-3	16,127	-0.02%
2024/03/07	5	20.00	0	0.00	20.10	5	16,087	0.03%
2024/03/05	2	19.93	0	0.00	20.00	2	16,572	0.01%
2024/03/01	2	19.95	1	20.00	19.95	1	16,841	0.01%
2024/02/29	0	0.00	0.3	19.95	20.10	-0.3	16,944	0.00%
2024/02/26	3	19.72	0	0.00	19.80	3	16,629	0.02%
2024/02/22	1	19.85	3	19.85	19.95	-2	16,800	-0.01%
2024/02/20	1	19.85	2	19.90	19.90	-1	16,674	-0.01%
2024/02/19	1	19.75	1	19.75	19.85	0	16,713	0.00%
2024/02/16	4	19.56	0	0.00	19.60	4	16,791	0.02%
2024/02/02	0.1	19.20	0	0.00	19.35	0.1	16,645	0.00%
2024/02/01	0	0.00	1	19.20	19.25	-1	16,624	-0.01%
2024/01/31	0	0.00	1	19.10	19.20	-1	16,537	-0.01%
2024/01/24	1	18.90	0	0.00	18.90	1	16,709	0.01%
2024/01/18	1.1	18.70	0	0.00	18.85	1.1	16,929	0.01%
2024/01/16	2.2	18.76	0	0.00	18.80	2.2	16,532	0.01%
2024/01/15	0.3	19.20	0	0.00	19.10	0.3	16,315	0.00%
2024/01/12	2	19.18	0	0.00	19.15	2	16,653	0.01%
2024/01/11	2.8	19.40	0	0.00	19.35	2.8	16,778	0.02%
2024/01/10	2	19.33	0	0.00	19.30	2	16,938	0.01%
2024/01/03	0.1	19.35	0	0.00	19.30	0.1	17,854	0.00%
2024/01/02	1	19.60	4	19.65	19.35	-3	17,799	-0.02%
2023/12/28	1	19.70	0	0.00	19.70	1	17,714	0.01%
2023/12/27	0.5	19.70	4.1	19.77	19.80	-3.6	17,622	-0.02%
2023/12/26	2	19.45	0	19.50	19.40	2	17,512	0.01%
2023/12/19	0	0.00	22.6	19.55	19.50	-22.6	16,373	-0.14%
2023/12/18	1	19.70	2	19.85	19.75	-1	16,135	-0.01%
2023/12/15	1	19.90	1.1	19.95	20.00	-0.1	15,757	0.00%
2023/12/14	2	19.95	7	20.00	20.00	-5	15,282	-0.03%
2023/12/13	3	19.67	0	0.00	19.80	3	15,093	0.02%
2023/12/12	0	0.00	2	19.70	19.75	-2	15,403	-0.01%
2023/12/11	1.3	19.39	2.4	19.45	19.55	-1.1	15,380	-0.01%
2023/12/07	2	19.05	4	19.03	19.05	-2	15,380	-0.01%
2023/12/06	0	0.00	6	19.23	19.35	-6	15,410	-0.04%
2023/12/05	0	0.00	1	19.10	19.15	-1	15,225	-0.01%
2023/12/01	1	18.95	0	0.00	18.95	1	15,165	0.01%
2023/11/30	4	18.90	0	0.00	18.90	4	15,105	0.03%
2023/11/28	2	18.85	1	19.05	18.85	1	14,362	0.01%
2023/11/24	0	0.00	1	18.90	18.85	-1	14,437	-0.01%
2023/11/22	0	0.00	1	18.85	18.85	-1	14,315	-0.01%
2023/11/21	0	0.00	21.8	18.90	18.95	-21.8	14,288	-0.15%
2023/11/17	0.5	18.85	13	18.95	18.85	-12.5	14,087	-0.09%
2023/11/16	0	0.00	13	18.88	18.90	-13	14,042	-0.09%
2023/11/15	0	0.00	26.1	18.77	18.70	-26.1	13,952	-0.19%
2023/11/14	0.5	18.55	28	18.64	18.65	-27.5	13,867	-0.20%
2023/11/13	0	0.00	1	18.50	18.50	-1	13,856	-0.01%
2023/11/10	0	0.00	10	18.50	18.45	-10	14,109	-0.07%
2023/11/09	0	0.00	2	18.45	18.45	-2	14,229	-0.01%
2023/11/08	1.1	18.40	4	18.43	18.40	-3	14,543	-0.02%
2023/11/06	0	0.00	0	18.50	18.45	0	14,681	0.00%
2023/11/03	0	0.00	1	18.40	18.40	-1	15,058	-0.01%
2023/11/02	0	0.00	6	18.20	18.15	-6	15,598	-0.04%
2023/11/01	0.5	18.00	0	0.00	18.00	0.5	16,002	0.00%
2023/10/31	0	0.00	2	17.80	17.85	-2	16,308	-0.01%
2023/10/26	1	17.85	0	0.00	17.85	1	16,943	0.01%
2023/10/25	0	0.00	2	18.05	18.05	-2	16,987	-0.01%
2023/10/24	5	18.05	4	18.04	18.15	1	17,158	0.01%
2023/10/23	3	18.15	1	18.10	18.15	2	17,342	0.01%
2023/10/20	1	18.20	11	18.09	18.20	-10	17,283	-0.06%
2023/10/19	1	18.30	0	0.00	18.40	1	17,275	0.01%
2023/10/18	0	0.00	10.3	18.45	18.50	-10.3	17,554	-0.06%
2023/10/17	0.9	18.47	0	0.00	18.60	0.9	17,701	0.01%
2023/10/12	0	0.00	1	18.35	18.45	-1	18,402	-0.01%
2023/10/11	1	18.10	7.1	18.17	18.25	-6.1	18,262	-0.03%
2023/10/06	0	0.00	1	17.55	17.70	-1	17,744	-0.01%
2023/10/05	0	0.00	6.6	17.33	17.35	-6.6	17,631	-0.04%
2023/10/04	1	17.20	0	0.00	17.15	1	17,702	0.01%
2023/10/03	11	17.25	0	0.00	17.30	11	17,607	0.06%
2023/10/02	1	17.35	0	0.00	17.35	1	17,813	0.01%
2023/09/21	12	17.28	0	0.00	17.25	12	18,910	0.06%
2023/09/20	0	0.00	18	17.70	17.60	-18	18,746	-0.10%
2023/09/19	10	17.60	10	17.65	17.60	0	18,864	0.00%
2023/09/18	0	17.60	0	0.00	17.55	0	19,123	0.00%
2023/09/15	4	17.48	0	0.00	17.65	4	19,275	0.02%
2023/09/14	2	17.50	3.2	17.57	17.70	-1.2	19,064	-0.01%
2023/09/13	1	17.35	0.2	17.55	17.50	0.8	19,014	0.00%
2023/09/12	0	0.00	5	17.47	17.50	-5	19,374	-0.03%
2023/09/11	0.1	17.30	3	17.28	17.45	-3	19,403	-0.02%
2023/09/08	1	17.25	0	0.00	17.35	1	19,433	0.01%
2023/09/06	0.1	17.20	0	0.00	17.15	0.1	19,640	0.00%
2023/09/05	0.9	17.45	0	0.00	17.35	0.9	19,647	0.00%
2023/08/31	5.1	17.16	0	0.00	17.10	5.1	19,857	0.03%
2023/08/30	0	0.00	1	17.40	17.45	-1	19,538	-0.01%
2023/08/28	0	0.00	8	17.30	17.35	-8	19,709	-0.04%
2023/08/24	10	17.30	10	17.25	17.25	0	21,332	0.00%
2023/08/22	0	0.00	8	17.10	17.20	-8	21,593	-0.04%
2023/08/21	0.1	17.28	0	0.00	17.25	0.1	21,682	0.00%
2023/08/17	3	16.97	0	0.00	16.95	3	21,749	0.01%
2023/08/16	13.4	17.02	0	0.00	17.05	13.4	21,837	0.06%
2023/08/15	5	17.40	0	0.00	17.25	5	21,781	0.02%
2023/08/14	6	17.50	0	0.00	17.50	6	21,837	0.03%
2023/08/11	2	17.93	0	0.00	18.00	2	21,791	0.01%
2023/08/10	1	17.85	1	17.90	17.95	0	21,795	0.00%
2023/08/09	11.1	17.73	16	17.82	17.85	-5	21,797	-0.02%
2023/08/08	3.1	18.67	0	0.00	18.70	3.1	21,573	0.01%
2023/08/07	33.1	18.70	5	18.70	18.80	28.1	21,175	0.13%
2023/08/02	3	18.53	0	0.00	18.55	3	20,541	0.01%
2023/08/01	2.5	18.76	0	0.00	18.80	2.5	20,356	0.01%
2023/07/31	9.5	18.65	2	18.70	18.65	7.5	20,211	0.04%
2023/07/28	2	18.50	0	0.00	18.55	2	20,073	0.01%
2023/07/26	2	18.38	1	18.40	18.40	1	20,023	0.00%
2023/07/20	0	0.00	5	18.15	18.10	-5	19,514	-0.03%
2023/07/19	0	0.00	2	18.05	18.00	-2	19,075	-0.01%
2023/07/18	0	0.00	23	18.04	18.05	-23	18,736	-0.12%
2023/07/17	30	17.90	1	18.00	17.95	29	18,325	0.16%
2023/07/14	0	0.00	3.1	17.75	17.75	-3.1	18,118	-0.02%
2023/07/06	2	17.33	0	0.00	17.35	2	18,024	0.01%
2023/07/05	0	0.00	7	17.65	17.65	-7	17,734	-0.04%
2023/07/04	0	0.00	2.1	17.48	17.70	-2.1	17,614	-0.01%
2023/07/03	2	17.40	0	0.00	17.45	2	17,532	0.01%
2023/06/30	0.1	17.35	0	0.00	17.35	0.1	17,765	0.00%
2023/06/27	1	17.20	2	17.35	17.25	-1	17,880	-0.01%
2023/06/20	0	0.00	5	17.25	17.30	-5	17,868	-0.03%
2023/06/19	0	0.00	3	17.25	17.25	-3	17,780	-0.02%
2023/06/13	0	0.00	3.4	17.37	17.40	-3.4	18,241	-0.02%
2023/06/09	1	17.40	2	17.43	17.40	-1	18,567	-0.01%
2023/06/07	0	0.00	0.3	17.35	17.45	-0.3	18,846	0.00%
2023/06/06	0	0.00	0.2	17.40	17.35	-0.2	19,036	0.00%
2023/05/31	0	0.00	4	17.16	17.30	-4	19,035	-0.02%
2023/05/29	0	0.00	11	17.20	17.15	-11	17,761	-0.06%
2023/05/25	1	17.20	0	0.00	17.15	1	17,862	0.01%
2023/05/24	2	17.28	0.6	17.35	17.35	1.4	17,953	0.01%
2023/05/23	3	17.45	3	17.45	17.45	0	17,845	0.00%
2023/05/22	0.2	17.35	14	17.36	17.40	-13.8	17,791	-0.08%
2023/05/19	2	17.25	6.3	17.26	17.25	-4.3	17,613	-0.02%
2023/05/18	0	0.00	1	17.25	17.20	-1	17,538	-0.01%
2023/05/16	3	17.10	0	0.00	17.10	3	17,166	0.02%
2023/05/15	0	16.90	0	0.00	16.90	0	17,287	0.00%
2023/05/12	2	16.90	0	0.00	16.90	2	17,287	0.01%
2023/05/11	1	17.10	0	0.00	17.10	1	17,034	0.01%
2023/05/08	5	17.20	0	0.00	17.20	5	17,111	0.03%
2023/05/03	0.1	16.90	0	0.00	16.90	0.1	17,257	0.00%
2023/04/28	3	16.75	0	0.00	16.70	3	18,010	0.02%
2023/04/26	0.3	16.70	0	0.00	16.65	0.3	18,048	0.00%
2023/04/21	1	16.65	0	0.00	16.70	1	18,127	0.01%
2023/04/20	1	16.65	0	0.00	16.65	1	18,259	0.01%
2023/04/18	1	16.75	0	0.00	16.80	1	18,298	0.01%
2023/04/17	4.6	16.87	0	0.00	16.80	4.6	18,204	0.03%
2023/04/14	0.1	16.85	0	0.00	16.90	0.1	18,151	0.00%
2023/04/13	0	0.00	6.6	16.76	16.80	-6.6	18,258	-0.04%
2023/04/12	0	0.00	6	16.60	16.60	-6	18,165	-0.03%
2023/04/11	3	16.58	1	16.70	16.60	2	18,195	0.01%
2023/04/06	4.5	16.57	0	0.00	16.55	4.5	17,985	0.03%
2023/03/30	4	16.60	0	0.00	16.55	4	18,879	0.02%
2023/03/28	0.2	16.65	0	0.00	16.60	0.2	20,724	0.00%
2023/03/27	1	16.60	0	0.00	16.55	1	22,084	0.00%
2023/03/23	1.1	16.36	0	0.00	16.40	1.1	23,691	0.00%
2023/03/21	1	16.15	0	0.00	16.10	1	24,081	0.00%
2023/03/20	8.5	15.91	0	0.00	15.95	8.5	24,144	0.04%
2023/03/17	1	16.35	0	0.00	16.25	1	23,839	0.00%
2023/03/16	13	16.30	10	16.30	16.30	3	23,714	0.01%
2023/03/15	2	16.55	0	0.00	16.55	2	23,658	0.01%
2023/03/14	1.5	16.62	5	16.60	16.55	-3.6	23,632	-0.02%
2023/03/13	1	16.70	10	16.65	16.80	-9	23,698	-0.04%
2023/03/10	2.4	16.85	0	0.00	16.85	2.4	23,864	0.01%
2023/03/09	1	17.00	0	0.00	17.00	1	24,080	0.00%
2023/03/08	20	17.18	0	0.00	17.20	20	25,429	0.08%
2023/03/06	7	17.05	1	17.10	17.05	6	26,092	0.02%
2023/03/03	1	17.05	1	17.10	17.05	0	26,493	0.00%
2023/02/24	1	17.20	0	0.00	17.20	1	26,976	0.00%
2023/02/20	1	17.35	0	0.00	17.35	1	26,874	0.00%
2023/02/16	0.2	17.25	1	17.40	17.30	-0.8	27,468	0.00%
2023/02/14	1	17.25	0	0.00	17.35	1	27,774	0.00%
2023/02/13	2	17.15	0	0.00	17.40	2	27,930	0.01%
2023/02/10	4.1	17.11	0	0.00	17.20	4.1	28,040	0.01%
2023/02/08	1.5	17.28	0	0.00	17.20	1.5	28,346	0.01%
2023/02/07	4	17.36	0	0.00	17.35	4	28,453	0.01%
2023/01/31	4	17.39	2	17.45	17.30	2	28,554	0.01%
2023/01/30	0	0.00	6	17.87	17.90	-6	28,334	-0.02%
2023/01/17	0	0.00	7	17.69	17.75	-7	28,268	-0.02%
2023/01/12	4	17.30	0	0.00	17.25	4	28,953	0.01%
2023/01/09	0	0.00	0.2	17.15	17.30	-0.2	28,967	0.00%
2023/01/06	1	16.95	2	16.90	16.95	-1	28,967	0.00%
2023/01/04	0	0.00	2	16.70	16.70	-2	29,312	-0.01%
2022/12/30	0	0.00	1	16.95	16.75	-1	29,370	0.00%
2022/12/29	1	16.55	0	0.00	16.70	1	29,383	0.00%
2022/12/28	0.2	16.80	2	16.75	16.75	-1.8	29,352	-0.01%
2022/12/23	6	16.78	0	0.00	16.70	6	29,952	0.02%
2022/12/22	0	0.00	2	17.55	17.55	-2	29,947	-0.01%
2022/12/20	9	16.48	2.8	16.59	16.60	6.2	28,190	0.02%
2022/12/19	9.2	16.63	0	0.00	16.70	9.2	27,307	0.03%
2022/12/16	22.4	17.13	3	17.20	16.90	19.4	25,881	0.08%
2022/12/13	4	17.61	0	0.00	17.40	4	24,526	0.02%
2022/12/07	0	0.00	2	18.00	17.90	-2	26,541	-0.01%
2022/12/01	0	0.00	14	17.91	17.95	-14	26,527	-0.05%
2022/11/30	0	0.00	0.5	17.75	18.20	-0.5	26,334	0.00%
2022/11/29	0	0.00	5	17.65	17.75	-5	25,062	-0.02%
2022/11/28	0	0.00	20	17.35	17.50	-20	24,730	-0.08%
2022/11/25	0	0.00	13.1	17.43	17.50	-13.1	24,426	-0.05%
2022/11/23	1	17.15	2	17.23	17.25	-1	24,085	0.00%
2022/11/18	0	0.00	6	16.95	16.95	-6	23,473	-0.03%
2022/11/16	0.2	16.95	0	0.00	16.90	0.2	23,384	0.00%
2022/11/14	0	0.00	10.2	17.05	17.05	-10.2	23,011	-0.04%
2022/11/11	0	0.00	15	16.64	16.80	-15	22,582	-0.07%
2022/11/10	0.9	16.50	0	0.00	16.45	0.9	22,261	0.00%
2022/11/09	12	16.48	0	0.00	16.55	12	22,322	0.05%
2022/11/07	0.2	16.25	0	16.30	16.30	0.2	21,973	0.00%
2022/11/04	1	16.05	1	16.25	16.25	0	22,088	0.00%
2022/11/03	9	15.80	7	16.00	16.05	2	22,066	0.01%
2022/11/02	1	16.10	0	0.00	16.10	1	22,844	0.00%
2022/11/01	1	16.25	7	16.25	16.30	-6	23,061	-0.03%
2022/10/31	4	16.18	1	16.15	16.10	3	23,243	0.01%
2022/10/28	8	15.99	0	0.00	16.00	8	23,101	0.03%
2022/10/27	1	16.10	0	0.00	16.05	1	23,111	0.00%
2022/10/26	2	16.05	2	15.95	16.05	0	23,069	0.00%
2022/10/25	0.2	15.60	1	15.40	15.70	-0.8	22,912	0.00%
2022/10/24	10.1	15.75	7	15.83	15.80	3.1	22,812	0.01%
2022/10/21	0.2	16.25	0	0.00	16.15	0.2	22,533	0.00%
2022/10/20	8.4	15.87	2	15.85	16.10	6.4	22,503	0.03%
2022/10/19	3	16.25	0	0.00	16.50	3	21,861	0.01%
2022/10/17	0.1	16.40	0	0.00	16.50	0.1	21,816	0.00%
2022/10/14	20.1	16.81	0	0.00	16.60	20.1	21,900	0.09%
2022/10/13	8.5	16.70	0	0.00	16.75	8.5	22,087	0.04%
2022/10/05	3	17.02	0	0.00	16.95	3	22,779	0.01%
2022/09/28	1	16.85	8	16.81	16.90	-7	22,482	-0.03%
2022/09/26	7	17.17	3	17.15	17.15	4	22,435	0.02%
2022/09/23	1	17.20	0	0.00	17.40	1	22,442	0.00%
2022/09/22	2	17.28	0	0.00	17.20	2	22,596	0.01%
2022/09/21	20	17.63	1	17.75	17.60	19	22,428	0.08%
2022/09/20	4	17.60	15	17.50	17.60	-11	22,293	-0.05%
2022/09/19	13.2	17.95	1	18.00	17.75	12.2	22,142	0.05%
2022/09/16	2	18.33	10	18.58	18.45	-8	21,731	-0.04%
2022/09/15	0	0.00	0.1	18.20	18.20	-0.1	19,590	0.00%
2022/09/14	1	18.05	2	18.10	18.00	-1	19,489	-0.01%
2022/09/13	6	18.12	2	18.15	18.20	4	19,620	0.02%
2022/09/12	0	0.00	18	18.07	18.30	-18	19,688	-0.09%
2022/09/08	3	17.95	13	17.94	17.95	-10	19,807	-0.05%
2022/09/07	2	17.45	0	0.00	17.45	2	19,552	0.01%
2022/09/06	0	0.00	5	17.80	17.70	-5	19,360	-0.03%
2022/09/05	11	17.51	1	17.70	17.65	10	19,174	0.05%
2022/09/01	0	0.00	10	17.30	17.25	-10	19,059	-0.05%
2022/08/31	0	0.00	2	17.30	17.35	-2	18,932	-0.01%
2022/08/26	1	17.35	1	17.40	17.45	0	18,800	0.00%
2022/08/24	0	0.00	1	17.20	17.10	-1	19,083	-0.01%
2022/08/22	2	17.18	0.4	17.25	17.25	1.6	20,008	0.01%
2022/08/19	3	17.20	0	0.00	17.30	3	20,366	0.01%
2022/08/18	1	17.25	0	0.00	17.25	1	20,415	0.00%
2022/08/17	2	17.25	4	17.25	17.35	-2	20,648	-0.01%
2022/08/16	0	0.00	3	17.15	17.25	-3	20,722	-0.01%
2022/08/15	3	17.20	3	17.22	17.15	0	21,094	0.00%
2022/08/12	2	17.15	0	0.00	17.20	2	21,506	0.01%
2022/08/10	2	16.98	7	16.99	16.90	-5	21,725	-0.02%
2022/08/09	6	17.70	10	17.60	17.70	-4	21,741	-0.02%
2022/08/08	0	0.00	10	17.30	17.35	-10	21,021	-0.05%
2022/08/05	3.3	16.90	80	17.00	17.10	-76.7	20,813	-0.37%
2022/08/04	7	16.81	5	16.80	16.80	2	20,708	0.01%
2022/08/03	6	16.61	0	0.00	16.80	6	20,751	0.03%
2022/08/02	10	16.61	0	0.00	16.85	10	20,909	0.05%
2022/08/01	8	16.80	0	0.00	16.80	8	21,102	0.04%
2022/07/29	0	0.00	16	16.79	16.90	-16	21,237	-0.08%
2022/07/28	6	16.53	0	0.00	16.65	6	20,973	0.03%
2022/07/22	3	16.18	1	16.25	16.20	2	21,084	0.01%
2022/07/20	1	16.05	0	0.00	15.90	1	20,902	0.00%
2022/07/19	2	15.80	0	0.00	16.00	2	20,796	0.01%
2022/07/15	9	15.29	1	15.25	15.25	8	20,201	0.04%
2022/07/14	14	15.71	0	0.00	15.65	14	20,191	0.07%
2022/07/12	2	15.75	18	15.65	15.65	-16	20,449	-0.08%
2022/07/11	4	16.30	0	0.00	16.15	4	20,367	0.02%
2022/07/07	2	16.33	0	0.00	16.30	2	20,678	0.01%
2022/07/06	0.1	16.50	0	0.00	16.45	0.1	20,735	0.00%
2022/07/04	5	16.60	0	0.00	16.60	5	21,173	0.02%
2022/06/24	0	0.00	1	17.30	17.15	-1	23,760	0.00%
2022/06/17	2	16.80	0	0.00	16.75	2	23,783	0.01%
2022/06/16	0	0.00	10	17.30	17.10	-10	23,540	-0.04%
2022/06/15	1	17.20	1	17.10	17.15	0	23,947	0.00%
2022/06/13	6	16.90	0	0.00	16.95	6	24,284	0.02%
2022/06/10	2	17.20	0	0.00	17.20	2	24,136	0.01%
2022/06/09	5	17.41	0	0.00	17.40	5	24,144	0.02%
2022/06/06	2	17.60	0	0.00	17.60	2	24,493	0.01%
2022/06/02	2	17.70	0	0.00	17.70	2	24,933	0.01%
2022/06/01	3	17.88	3	17.92	17.75	0	25,284	0.00%
2022/05/31	2	17.40	2	17.60	18.15	0	25,359	0.00%
2022/05/30	81	17.70	0	0.00	17.80	81	24,680	0.33%
2022/05/27	1	17.40	10	17.65	17.70	-9	24,579	-0.04%
2022/05/26	2	17.28	13	17.30	17.30	-11	24,431	-0.05%
2022/05/25	0	0.00	1	17.35	17.40	-1	24,834	0.00%
2022/05/24	12	17.38	0	0.00	17.40	12	25,042	0.05%
2022/05/23	12	17.35	2	17.20	17.50	10	24,994	0.04%
2022/05/20	0	0.00	7	17.38	17.50	-7	24,744	-0.03%
2022/05/19	2	17.12	0	0.00	17.15	2	24,332	0.01%
2022/05/17	0	0.00	8	17.12	17.05	-8	23,940	-0.03%
2022/05/16	12	16.59	13	16.61	16.85	-1	23,664	0.00%
2022/05/12	4.5	16.89	12	16.98	16.80	-7.5	23,497	-0.03%
2022/05/11	5	17.40	0	0.00	17.35	5	23,285	0.02%
2022/05/10	1	17.50	0	0.00	17.50	1	23,229	0.00%
2022/05/09	1	17.30	0	0.00	17.20	1	23,175	0.00%
2022/05/05	1	18.30	5	18.20	18.05	-4	23,325	-0.02%
2022/05/04	4	18.25	4	18.20	18.30	0	23,323	0.00%
2022/04/29	0.1	18.25	0	0.00	18.25	0.1	23,648	0.00%
2022/04/28	2	18.05	0	0.00	18.15	2	23,926	0.01%
2022/04/27	1	18.20	1	18.25	18.15	0	23,891	0.00%
2022/04/26	0	0.00	17	18.45	18.55	-17	24,105	-0.07%
2022/04/25	25	18.16	2	18.20	18.25	23	24,352	0.09%
2022/04/22	5	18.40	0	0.00	18.60	5	24,188	0.02%
2022/04/20	2.5	18.26	0	0.00	18.25	2.5	24,627	0.01%
2022/04/19	0.4	18.40	0	0.00	18.35	0.4	24,943	0.00%
2022/04/18	3	18.18	4	18.05	18.10	-1	25,184	0.00%
2022/04/15	2	18.50	0	0.00	18.50	2	25,193	0.01%
2022/04/14	8	18.54	10	18.90	18.50	-2	25,278	-0.01%
2022/04/12	3	18.85	2	18.88	18.85	1	25,076	0.00%
2022/04/11	9	18.97	6	18.90	19.00	3	24,971	0.01%
2022/04/08	5	18.90	2	19.00	19.05	3	24,700	0.01%
2022/04/07	31.5	19.04	4	18.75	18.65	27.5	24,490	0.11%
2022/04/06	2	18.98	13.5	18.74	19.10	-11.5	23,729	-0.05%
2022/04/01	0	0.00	18	18.53	18.70	-18	23,394	-0.08%
2022/03/31	1	18.25	3	18.57	18.40	-2	23,068	-0.01%
2022/03/30	2	18.20	58	18.01	18.35	-56	22,484	-0.25%
2022/03/29	3	17.32	0	0.00	17.30	3	21,310	0.01%
2022/03/28	0.9	17.55	2	17.48	17.55	-1.1	21,088	0.00%
2022/03/25	4	17.48	2	17.60	17.50	2	21,031	0.01%
2022/03/24	1	17.65	5	17.69	17.75	-4	20,906	-0.02%
2022/03/23	7	17.70	3	17.55	17.75	4	20,874	0.02%
2022/03/22	0	0.00	1	17.30	17.45	-1	20,749	0.00%
2022/03/21	1	17.35	0	0.00	17.35	1	20,844	0.00%
2022/03/18	5	17.48	25	17.55	17.30	-20	20,848	-0.10%
2022/03/17	5	17.30	4.2	17.43	17.40	0.9	20,512	0.00%
2022/03/16	3	16.97	0	0.00	17.10	3	20,532	0.01%
2022/03/15	1.1	16.95	0	0.00	17.00	1.1	20,471	0.01%
2022/03/14	2	16.95	20	17.00	17.00	-18	20,535	-0.09%
2022/03/11	4	17.00	0	0.00	16.90	4	20,591	0.02%
2022/03/09	21	16.50	0	0.00	16.40	21	20,604	0.10%
2022/03/08	55	16.51	1	16.45	16.40	54	20,374	0.27%
2022/03/07	7	16.62	1	16.65	16.80	6	19,954	0.03%
2022/03/04	14	17.15	0	0.00	17.10	14	20,316	0.07%
2022/03/02	0	0.00	10	17.20	17.40	-10	20,483	-0.05%
2022/03/01	1.2	17.25	0	0.00	17.20	1.2	20,422	0.01%
2022/02/25	2	16.98	7	17.20	17.10	-5	20,478	-0.02%
2022/02/24	11	17.06	1	17.05	17.20	10	20,247	0.05%
2022/02/22	7	17.26	0	0.00	17.40	7	20,043	0.03%
2022/02/21	0	0.00	2	17.55	17.55	-2	20,195	-0.01%
2022/02/17	0	0.00	3	17.45	17.40	-3	20,579	-0.01%
2022/02/16	0.4	17.40	3.6	17.45	17.40	-3.2	20,750	-0.02%
2022/02/15	8	17.28	0	0.00	17.25	8	21,064	0.04%
2022/02/14	0	0.00	3	17.40	17.40	-3	21,227	-0.01%
2022/02/11	12.2	17.27	0	0.00	17.35	12.2	21,089	0.06%
2022/02/10	5	17.35	0	0.00	17.45	5	21,082	0.02%
2022/02/09	0	0.00	0.1	17.45	17.50	-0.1	20,990	0.00%
2022/02/08	3	17.35	13.3	17.38	17.35	-10.3	20,909	-0.05%
2022/02/07	0	0.00	6.2	16.94	17.05	-6.2	20,573	-0.03%
2022/01/26	0	0.00	6	16.50	16.45	-6	20,166	-0.03%
2022/01/25	5	16.25	0	0.00	16.40	5	20,142	0.02%
2022/01/24	10.1	16.35	38	16.13	16.55	-27.9	20,008	-0.14%
2022/01/21	5	16.49	7.1	16.49	16.50	-2.1	19,975	-0.01%
2022/01/20	5.2	16.75	0	0.00	16.75	5.2	19,706	0.03%
2022/01/19	1	17.00	40	17.00	16.95	-39	19,565	-0.20%
2022/01/18	1	17.10	0.1	17.15	17.10	0.9	19,333	0.00%
2022/01/17	0	0.00	1	16.65	16.70	-1	18,968	-0.01%
2022/01/14	3	16.72	0	0.00	16.70	3	18,934	0.02%
2022/01/13	3	16.65	0	0.00	16.70	3	18,923	0.02%
2022/01/12	7	16.38	5	16.30	16.45	2	18,548	0.01%
2022/01/11	12	16.27	0.2	16.45	16.55	11.8	18,182	0.06%
2022/01/10	5	16.40	0	0.00	16.35	5	17,778	0.03%
2022/01/07	5	16.57	0	0.00	16.55	5	17,534	0.03%
2022/01/03	0	0.00	0.5	16.20	16.10	-0.5	17,144	0.00%
2021/12/30	10	16.23	0	0.00	16.15	10	17,134	0.06%
2021/12/29	0	0.00	10	16.15	16.25	-10	17,244	-0.06%
2021/12/28	5	15.95	0	0.00	16.05	5	17,275	0.03%
2021/12/27	0	0.00	0.2	15.90	15.95	-0.2	17,280	0.00%
2021/12/23	1	15.90	0	0.00	16.00	1	17,704	0.01%
2021/12/22	1	15.80	0	0.00	15.85	1	17,825	0.01%
2021/12/21	10	15.75	8	15.95	15.90	2	17,879	0.01%
2021/12/20	1	15.65	0	0.00	15.75	1	17,886	0.01%
2021/12/17	1	15.85	1	15.90	15.90	0	17,835	0.00%
2021/12/16	2	15.77	0	0.00	15.75	2	17,799	0.01%
2021/12/15	10	15.95	11	15.87	15.85	-1	17,991	-0.01%
2021/12/14	12	15.60	0	0.00	15.65	12	18,302	0.07%
2021/12/13	22	15.90	1	16.00	15.85	21	18,314	0.11%
2021/12/10	5	15.75	2	15.98	15.95	3	18,235	0.02%
2021/12/09	0	0.00	3	15.63	15.70	-3	18,101	-0.02%
2021/12/08	3	15.57	0	0.00	15.55	3	18,107	0.02%
2021/12/03	1	15.20	5	15.20	15.20	-4	18,179	-0.02%
2021/12/02	1	15.00	0	0.00	15.15	1	18,012	0.01%
2021/12/01	4	15.05	0	0.00	15.15	4	17,952	0.02%
2021/11/29	0	0.00	15	15.08	15.00	-15	17,460	-0.09%
2021/11/26	1.1	15.16	0	0.00	15.15	1.1	17,556	0.01%
2021/11/25	0	0.00	1	15.45	15.50	-1	17,543	-0.01%
2021/11/24	2	15.55	1	15.55	15.50	1	17,728	0.01%
2021/11/23	0	0.00	2	15.30	15.30	-2	17,949	-0.01%
2021/11/18	7	15.14	1	15.15	15.20	6	17,542	0.03%
2021/11/17	1	14.95	4.5	14.94	15.00	-3.5	17,430	-0.02%
2021/11/16	1	14.65	1	14.60	14.75	0	17,275	0.00%
2021/11/15	3	14.68	0	0.00	14.70	3	17,500	0.02%
2021/11/12	2	14.50	2	14.48	14.55	0	17,586	0.00%
2021/11/11	0	0.00	1.3	14.29	14.35	-1.3	17,621	-0.01%
2021/11/10	0	0.00	1	14.15	14.20	-1	17,677	-0.01%
2021/11/08	0	0.00	4	14.20	14.20	-4	19,488	-0.02%
2021/10/29	0	0.00	3	14.12	14.15	-3	22,652	-0.01%
2021/10/26	0	0.00	2	14.13	14.15	-2	23,721	-0.01%
2021/10/21	3	14.00	0	0.00	14.00	3	24,666	0.01%
2021/10/20	1	13.95	0	0.00	13.95	1	24,530	0.00%
2021/10/19	0	0.00	14	14.00	14.00	-14	24,549	-0.06%
2021/10/15	0	0.00	0.1	13.85	13.85	-0.1	24,705	0.00%
2021/10/14	4	13.84	0	0.00	13.80	4	25,194	0.02%
2021/10/13	0	0.00	1.6	13.85	13.90	-1.6	25,692	-0.01%
2021/10/08	4	13.85	0	0.00	13.80	4	26,397	0.02%
2021/10/07	1	13.90	10.9	13.95	13.90	-9.9	26,798	-0.04%
2021/10/04	1	13.75	0	13.80	13.75	1	28,243	0.00%
2021/10/01	6	13.68	0	0.00	13.70	6	28,494	0.02%
2021/09/29	1	13.80	0	0.00	13.90	1	28,591	0.00%
2021/09/28	2	13.88	0	0.00	13.85	2	28,514	0.01%
2021/09/27	1	13.95	2	14.00	14.00	-1	28,525	0.00%
2021/09/24	1	13.90	0.5	13.95	13.95	0.5	28,613	0.00%
2021/09/23	1	13.90	0	0.00	13.85	1	28,694	0.00%
2021/09/22	3	13.88	0	0.00	13.85	3	28,663	0.01%
2021/09/17	2	14.00	0	0.00	13.95	2	28,334	0.01%
2021/09/16	1	14.05	0	0.00	14.10	1	28,048	0.00%
2021/09/15	0	0.00	1	14.00	14.05	-1	27,964	0.00%
2021/09/14	5.5	14.02	0	14.05	14.05	5.5	28,046	0.02%
2021/09/10	0	0.00	7	14.05	14.05	-7	28,048	-0.02%
2021/09/08	6	13.99	0	0.00	14.05	6	28,496	0.02%
2021/09/06	0	0.00	0.5	14.10	14.05	-0.5	28,798	0.00%
2021/09/03	0	0.00	2	14.10	14.10	-2	29,075	-0.01%
2021/09/02	2	14.00	5	13.95	14.00	-3	28,902	-0.01%
2021/09/01	5	14.06	0	0.00	14.00	5	28,728	0.02%
2021/08/30	1	14.20	5	14.15	14.25	-4	28,405	-0.01%
2021/08/27	0	0.00	0.3	14.05	14.05	-0.3	28,191	0.00%
2021/08/24	0	0.00	10	13.54	13.60	-10	27,751	-0.04%
2021/08/20	2	13.50	0	0.00	13.60	2	27,850	0.01%
2021/08/19	2	13.60	0	0.00	13.65	2	28,567	0.01%
2021/08/18	0	0.00	1	13.60	13.65	-1	28,331	0.00%
2021/08/16	1	13.25	30	13.30	13.30	-29	27,834	-0.10%
2021/08/13	5	13.28	1	13.30	13.35	4	27,802	0.01%
2021/08/12	11.4	13.26	0	0.00	13.30	11.4	27,698	0.04%
2021/08/11	5	14.15	30.3	14.25	14.20	-25.3	26,185	-0.10%
2021/08/10	0.5	14.23	24.9	14.20	14.20	-24.5	25,336	-0.10%
2021/08/09	7	14.20	30	14.25	14.20	-23	25,405	-0.09%
2021/08/06	0.5	14.25	12	14.24	14.20	-11.5	25,402	-0.05%
2021/08/04	3	14.18	0	0.00	14.20	3	26,968	0.01%
2021/08/03	1	14.10	0	0.00	14.15	1	27,254	0.00%
2021/08/02	2	14.05	41	14.05	14.20	-39	27,897	-0.14%
2021/07/30	5	14.10	2	14.20	14.05	3	28,077	0.01%
2021/07/29	6	14.15	0	0.00	14.20	6	28,354	0.02%
2021/07/28	0	0.00	107	14.05	14.10	-107	28,464	-0.38%	大賣/鉅額交易
2021/07/27	0	0.00	1	14.15	14.15	-1	28,764	0.00%
2021/07/26	11	14.30	0	0.00	14.30	11	28,917	0.04%
2021/07/22	10	14.25	1	14.30	14.30	9	29,081	0.03%
2021/07/21	3	14.15	0	0.00	14.20	3	29,214	0.01%
2021/07/20	1	14.20	0	0.00	14.20	1	29,501	0.00%
2021/07/16	0	14.30	1	14.35	14.35	-1	29,167	0.00%
2021/07/14	10	14.15	0	0.00	14.15	10	28,720	0.03%
2021/07/12	0	0.00	1	14.05	14.00	-1	28,224	0.00%
2021/07/09	6	13.98	0	0.00	13.95	6	27,986	0.02%
2021/07/08	5	13.90	2	13.95	13.95	3	27,623	0.01%
2021/07/07	1	13.75	0	0.00	13.80	1	27,511	0.00%
2021/07/06	0	0.00	5	13.75	13.80	-5	27,494	-0.02%
2021/07/01	1	13.75	0	0.00	13.70	1	27,361	0.00%
2021/06/25	1	13.75	5	13.80	13.80	-4	27,891	-0.01%
2021/06/24	3	13.70	3	13.70	13.70	0	27,840	0.00%
2021/06/22	10	13.53	0	0.00	13.50	10	28,024	0.04%
2021/06/21	0.1	13.50	0	0.00	13.50	0.1	28,231	0.00%
2021/06/16	2	13.55	0	0.00	13.70	2	29,300	0.01%
2021/06/15	30	13.70	0	0.00	13.55	30	29,313	0.10%
2021/06/11	3	13.72	11	13.75	13.75	-8	29,216	-0.03%
2021/06/10	0	0.00	1	13.50	13.65	-1	29,178	0.00%
2021/06/09	3	13.60	0	0.00	13.60	3	29,494	0.01%
2021/06/04	1	13.60	0	0.00	13.70	1	30,063	0.00%
2021/06/03	4	13.63	0	0.00	13.70	4	30,298	0.01%
2021/06/02	2	13.60	7	13.65	13.65	-5	30,346	-0.02%
2021/06/01	2	13.55	0	0.00	13.55	2	30,381	0.01%
2021/05/26	0	0.00	1	13.35	13.45	-1	30,188	0.00%
2021/05/19	0	0.00	2	13.10	13.05	-2	30,503	-0.01%
2021/05/18	2	12.75	0	0.00	13.05	2	30,639	0.01%
2021/05/17	27	12.75	0	0.00	12.60	27	30,849	0.09%
2021/05/14	4	13.05	0	0.00	13.15	4	30,394	0.01%
2021/05/13	12	13.12	22	12.91	13.00	-10	29,935	-0.03%
2021/05/12	5	13.55	125	12.98	13.05	-120	29,135	-0.41%	大賣/鉅額交易
2021/05/11	33	13.76	1	13.65	13.70	32	27,745	0.12%
2021/05/10	101	13.95	36.4	13.95	14.00	64.6	27,192	0.24%	大買/
2021/05/07	100	13.65	0	13.65	13.65	100	26,614	0.38%
2021/05/06	55	13.61	31	13.65	13.60	24	26,375	0.09%
2021/05/04	15	13.08	0.5	13.15	13.20	14.5	25,044	0.06%
2021/05/03	10	13.43	0	0.00	13.35	10	24,410	0.04%
2021/04/29	2	13.30	1	13.40	13.30	1	24,074	0.00%
2021/04/27	0	13.45	0	0.00	13.50	0	24,345	0.00%
2021/04/26	10	13.45	0	0.00	13.50	10	24,159	0.04%
2021/04/23	10	13.28	0	0.00	13.30	10	23,710	0.04%
2021/04/22	5	13.55	5	13.50	13.30	0	23,796	0.00%
2021/04/20	0	0.00	1.1	13.25	13.35	-1.1	23,374	0.00%
2021/04/19	0	0.00	1.5	13.12	13.25	-1.5	23,273	-0.01%
2021/04/16	0	0.00	5	12.95	13.00	-5	22,927	-0.02%
2021/04/15	1	12.90	10	12.85	12.95	-9	23,202	-0.04%
2021/04/14	0	0.00	80	12.75	12.80	-80	22,925	-0.35%
2021/04/13	0	0.00	2	12.85	12.75	-2	23,111	-0.01%
2021/04/09	5	12.55	0	0.00	12.55	5	23,028	0.02%
2021/04/07	0	0.00	20	12.55	12.65	-20	23,674	-0.08%
2021/04/06	10	12.63	5.2	12.60	12.60	4.8	23,659	0.02%
2021/04/01	9	12.67	0	0.00	12.65	9	23,543	0.04%
2021/03/31	0	0.00	2	12.70	12.85	-2	23,224	-0.01%
2021/03/30	0	0.00	3	12.65	12.70	-3	22,972	-0.01%
2021/03/29	7	12.54	0	0.00	12.60	7	22,771	0.03%
2021/03/25	1	12.45	15.9	12.45	12.50	-14.9	22,525	-0.07%
2021/03/24	11	12.40	30	12.40	12.35	-19	22,371	-0.08%
2021/03/23	1	12.35	0	0.00	12.35	1	22,113	0.00%
2021/03/19	5	12.05	0	0.00	12.05	5	21,967	0.02%
2021/03/16	6	12.35	0	0.00	12.35	6	20,554	0.03%
2021/03/15	0	0.00	2	12.30	12.30	-2	20,506	-0.01%
2021/03/11	5	12.00	2	12.00	12.00	3	20,963	0.01%
2021/03/10	2	12.05	3	12.05	12.05	-1	20,806	0.00%
2021/03/09	0	0.00	58	11.94	11.95	-58	20,687	-0.28%
2021/03/08	15	11.72	0	0.00	11.80	15	20,685	0.07%
2021/03/04	6	11.71	0	0.00	11.80	6	21,420	0.03%
2021/03/03	0	0.00	16	11.90	11.85	-16	21,538	-0.07%
2021/03/02	3	11.70	0	0.00	11.65	3	21,289	0.01%
2021/02/26	10	11.75	0	0.00	11.65	10	21,348	0.05%
2021/02/24	1	11.70	0	0.00	11.80	1	20,831	0.00%
2021/02/23	1	11.60	0	0.00	11.75	1	20,776	0.00%
2021/02/22	1	11.60	0	0.00	11.65	1	21,140	0.00%
2021/02/19	7	11.51	0	0.00	11.60	7	21,098	0.03%
2021/02/17	0	0.00	0.1	11.40	11.60	-0.1	21,064	0.00%
2021/02/05	5	11.15	5	11.20	11.20	0	20,483	0.00%
2021/02/02	0	0.00	1	11.15	11.10	-1	21,398	0.00%
2021/01/29	6	11.00	0	0.00	10.95	6	21,382	0.03%
2021/01/28	7	11.01	0	0.00	11.05	7	21,133	0.03%
2021/01/27	0	0.00	5	11.10	11.10	-5	20,957	-0.02%
2021/01/26	2	11.05	0	0.00	11.10	2	20,843	0.01%
2021/01/20	18	11.17	2	11.25	11.10	16	20,578	0.08%
2021/01/19	50	11.35	0	0.00	11.35	50	20,080	0.25%
2021/01/18	7	11.30	1.7	11.30	11.35	5.3	19,999	0.03%
2021/01/15	4	11.40	0	0.00	11.40	4	19,886	0.02%
2021/01/14	5	11.45	4.1	11.60	11.50	0.9	19,878	0.00%
2021/01/12	16	11.49	0	0.00	11.45	16	19,492	0.08%
2021/01/11	9	11.61	0	0.00	11.65	9	19,396	0.05%
2021/01/08	0	0.00	7	11.59	11.65	-7	19,235	-0.04%
2021/01/07	0	0.00	30	11.45	11.45	-30	18,714	-0.16%
2021/01/06	0	0.00	25	11.35	11.40	-25	18,662	-0.13%
2021/01/05	1	11.45	2	11.50	11.45	-1	18,322	-0.01%
2021/01/04	0	0.00	5	11.41	11.45	-5	18,419	-0.03%
2020/12/30	0	0.00	11	11.40	11.50	-11	18,132	-0.06%
2020/12/28	0	0.00	100	11.15	11.20	-100	17,606	-0.57%
2020/12/24	0	0.00	3	11.15	11.15	-3	17,719	-0.02%
2020/12/22	0	0.00	2	11.15	11.15	-2	17,863	-0.01%
2020/12/21	0	0.00	28.4	11.10	11.20	-28.4	18,096	-0.16%
2020/12/18	0	0.00	12	11.15	11.10	-12	18,120	-0.07%
2020/12/15	1	11.05	0	0.00	11.05	1	18,033	0.01%
2020/12/14	1	11.15	0	0.00	11.15	1	17,810	0.01%
2020/12/10	3.8	11.10	0	0.00	11.05	3.8	17,577	0.02%
2020/12/09	3	11.10	0	0.00	11.05	3	17,392	0.02%
2020/12/08	5	11.10	0	0.00	11.00	5	17,191	0.03%
2020/12/04	15.3	11.30	0	0.00	11.30	15.3	16,266	0.09%
2020/11/30	0	0.00	10	11.25	11.10	-10	15,879	-0.06%
2020/11/25	0	0.00	1	11.30	11.30	-1	15,083	-0.01%
2020/11/23	0	0.00	3	11.30	11.30	-3	14,730	-0.02%
2020/11/20	2	11.20	0	0.00	11.25	2	14,677	0.01%
2020/11/19	3	11.27	1	11.35	11.30	2	14,630	0.01%
2020/11/17	1	11.15	6	11.18	11.15	-5	13,986	-0.04%
2020/11/16	0	0.00	10	11.25	11.25	-10	14,065	-0.07%
2020/11/12	4	11.15	0	0.00	11.20	4	13,888	0.03%
2020/11/11	0	0.00	111	11.35	11.35	-111	13,541	-0.82%	大賣/鉅額交易
2020/11/10	3	11.15	23	11.18	11.20	-20	13,181	-0.15%
2020/11/09	5	11.02	4	11.05	11.05	1	12,813	0.01%
2020/11/06	10	11.00	0	0.00	10.95	10	12,750	0.08%
2020/11/03	0	0.00	1	10.85	10.90	-1	13,190	-0.01%
2020/10/26	0	0.00	0.1	10.85	10.90	-0.1	14,071	0.00%
2020/10/19	0	0.00	2	10.85	10.90	-2	15,702	-0.01%
2020/10/14	0	0.00	17	10.80	10.80	-17	16,730	-0.10%
2020/10/07	3	10.80	0	0.00	10.75	3	17,565	0.02%
2020/09/28	0	0.00	9	10.80	10.85	-9	18,747	-0.05%
2020/09/25	1	10.70	0	0.00	10.60	1	19,196	0.01%
2020/09/23	0	0.00	10	10.75	10.75	-10	19,539	-0.05%
2020/09/22	1	10.80	0	0.00	10.75	1	19,631	0.01%
2020/09/21	42	10.90	0	0.00	10.85	42	19,843	0.21%
2020/09/18	0	0.00	5	10.94	10.95	-5	20,153	-0.02%
2020/09/17	1	10.90	20	10.90	10.85	-19	20,263	-0.09%
2020/09/16	1	10.90	0	0.00	10.95	1	20,517	0.00%
2020/09/15	5	10.90	0	0.00	10.85	5	20,668	0.02%
2020/09/11	3	10.87	1	10.85	10.90	2	21,529	0.01%
2020/09/09	18	10.85	0	0.00	10.90	18	21,981	0.08%
2020/09/08	0	0.00	7	10.85	10.95	-7	22,184	-0.03%
2020/09/03	0	0.00	21	10.90	10.90	-21	24,993	-0.08%
2020/09/02	0	0.00	9	10.83	10.90	-9	25,349	-0.04%
2020/08/31	30	10.90	0	0.00	10.80	30	25,998	0.12%
2020/08/28	5	10.90	0	0.00	10.85	5	26,037	0.02%
2020/08/26	0	0.00	5	10.86	10.90	-5	26,793	-0.02%
2020/08/24	0	0.00	4	10.86	10.90	-4	27,900	-0.01%
2020/08/20	22	10.75	0	0.00	10.75	22	28,221	0.08%
2020/08/17	2.8	11.00	0	0.00	11.00	2.8	28,316	0.01%
2020/08/14	0.7	11.00	0	0.00	11.00	0.7	28,417	0.00%
2020/08/05	5	10.75	2	10.80	10.70	3	28,162	0.01%
2020/08/03	4	10.70	4	10.70	10.65	0	28,128	0.00%
2020/07/31	1	10.70	0	0.00	10.65	1	27,928	0.00%
2020/07/30	0	0.00	0.5	10.70	10.65	-0.5	27,797	0.00%
2020/07/29	1	10.75	8	10.73	10.65	-7	27,581	-0.03%
2020/07/28	3	10.63	0	0.00	10.60	3	27,535	0.01%
2020/07/27	1	10.70	0	0.00	10.65	1	27,380	0.00%
2020/07/24	5	10.84	0	0.00	10.80	5	26,991	0.02%
2020/07/22	11	10.90	0	0.00	10.90	11	26,563	0.04%
2020/07/21	4	10.86	63	10.90	10.85	-59	26,351	-0.22%
2020/07/17	5	10.95	4	10.90	10.95	1	25,808	0.00%
2020/07/16	4	10.95	0	0.00	10.90	4	25,665	0.02%
2020/07/15	25	10.90	2	10.95	10.95	23	25,512	0.09%
2020/07/14	9	10.94	0	0.00	10.90	9	25,419	0.04%
2020/07/13	19	11.00	0	0.00	10.95	19	25,406	0.07%
2020/07/10	4	10.95	0	0.00	10.95	4	25,351	0.02%
2020/07/08	67	11.01	0	0.00	11.05	67	25,004	0.27%
2020/07/07	70	11.06	0	0.00	11.10	70	24,785	0.28%
2020/07/06	10	11.10	7	11.15	11.15	3	24,398	0.01%
2020/07/03	15	10.90	0	0.00	10.90	15	24,077	0.06%
2020/07/02	28	10.79	17	10.88	10.90	11	24,048	0.05%
2020/07/01	5	10.90	0	0.00	10.90	5	23,759	0.02%
2020/06/30	39	10.95	0	0.00	10.85	39	23,756	0.16%
2020/06/29	15	10.93	0	0.00	10.90	15	23,714	0.06%
2020/06/24	7	11.05	10	11.10	11.10	-3	23,594	-0.01%
2020/06/23	61	11.05	0	0.00	11.05	61	23,556	0.26%
2020/06/22	2	11.05	0	0.00	11.10	2	23,417	0.01%
2020/06/19	32	11.08	0	0.00	11.00	32	23,659	0.14%
2020/06/17	65	11.19	0	0.00	11.25	65	23,359	0.28%
2020/06/16	0	0.00	4	11.23	11.25	-4	23,853	-0.02%
2020/06/15	2	11.15	54	11.10	11.05	-52	24,606	-0.21%
2020/06/12	16	11.19	0	0.00	11.20	16	24,833	0.06%
2020/06/11	11	11.55	0	0.00	11.45	11	24,917	0.04%
2020/06/10	66	12.34	0	0.00	12.35	66	23,727	0.28%
2020/06/09	23	12.25	0	0.00	12.25	23	23,423	0.10%
2020/06/08	0	0.00	1	12.35	12.30	-1	23,384	0.00%
2020/06/05	0	0.00	21	12.23	12.20	-21	23,100	-0.09%
2020/06/04	0	0.00	4	12.23	12.20	-4	23,129	-0.02%
2020/06/03	0	0.00	2	12.20	12.20	-2	23,358	-0.01%
2020/06/02	5	12.10	2	12.13	12.10	3	23,335	0.01%
2020/06/01	3	11.95	5	12.00	11.95	-2	23,476	-0.01%
2020/05/29	8	11.80	0	0.00	11.80	8	23,478	0.03%
2020/05/28	7	11.75	5	11.95	11.75	2	22,685	0.01%
2020/05/27	0	0.00	10	11.85	11.80	-10	22,792	-0.04%
2020/05/26	0	11.75	1	11.75	11.75	-1	22,934	0.00%
2020/05/25	1	11.55	0	0.00	11.60	1	22,875	0.00%
2020/05/22	13	11.55	0	0.00	11.55	13	22,996	0.06%
2020/05/20	0	0.00	4	11.71	11.65	-4	23,185	-0.02%
2020/05/19	0	0.00	3	11.70	11.70	-3	23,348	-0.01%
2020/05/13	10	11.85	0	0.00	11.80	10	23,010	0.04%
2020/05/12	2	11.85	0.1	11.90	11.80	1.9	23,016	0.01%
2020/05/11	20	11.73	0	0.00	11.80	20	22,932	0.09%
2020/05/07	1	11.55	0	0.00	11.55	1	22,995	0.00%
2020/05/06	18	11.52	0	0.00	11.50	18	23,037	0.08%
2020/05/04	6	11.70	0	0.00	11.70	6	23,248	0.03%
2020/04/30	0	0.00	1	12.00	12.20	-1	23,284	0.00%
2020/04/29	2	11.78	1	11.80	11.75	1	23,423	0.00%
2020/04/28	2	11.45	0	0.00	11.55	2	23,734	0.01%
2020/04/23	1	11.50	0	0.00	11.30	1	24,594	0.00%
2020/04/20	0	0.00	2	11.75	11.90	-2	24,479	-0.01%
2020/04/17	5	11.90	1	12.05	11.90	4	24,795	0.02%
2020/04/15	2	11.65	0	0.00	11.90	2	24,575	0.01%
2020/04/14	0	0.00	4	11.55	11.55	-4	24,533	-0.02%
2020/04/13	2	11.35	0	0.00	11.30	2	24,524	0.01%
2020/04/09	1	11.40	0	0.00	11.30	1	24,663	0.00%
2020/04/08	2	11.15	0.1	11.25	11.25	1.9	24,577	0.01%
2020/03/31	2	11.03	0	0.00	11.05	2	23,710	0.01%
2020/03/27	12	11.05	0	0.00	11.05	12	23,260	0.05%
2020/03/26	3	10.90	0	0.00	10.95	3	23,182	0.01%
2020/03/25	0	0.00	29	10.90	10.85	-29	23,523	-0.12%
2020/03/24	10	10.40	0	0.00	10.35	10	23,229	0.04%
2020/03/19	2	9.62	0	0.00	9.68	2	22,303	0.01%
2020/03/18	13	10.18	0	0.00	10.10	13	21,844	0.06%
2020/03/17	2	10.45	0	0.00	10.30	2	21,499	0.01%
2020/03/16	1	10.70	1	11.00	10.70	0	20,973	0.00%
2020/03/13	7	10.91	3	10.80	11.30	4	20,624	0.02%
2020/03/12	11	11.80	6.9	11.75	11.75	4.1	19,865	0.02%
2020/03/11	3	12.43	10	12.45	12.35	-7	19,337	-0.04%
2020/03/10	4.9	12.42	0	0.00	12.50	4.9	19,260	0.03%
2020/03/09	13	12.59	0	0.00	12.55	13	19,008	0.07%
2020/03/05	6	12.90	0	0.00	12.90	6	18,110	0.03%
2020/03/02	0	0.00	30	12.90	13.00	-30	17,480	-0.17%
2020/02/11	5	13.05	0	0.00	13.10	5	16,129	0.03%
2020/02/10	1	13.10	1	13.10	13.10	0	16,075	0.00%
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/06	0	0.00	5	13.10	13.15	-5	16,107	-0.03%
2020/02/04	0	0.00	11	13.05	13.10	-11	15,710	-0.07%
2020/02/03	5	12.95	10	12.75	13.00	-5	15,507	-0.03%
2020/01/31	0.2	12.90	0	0.00	12.90	0.2	15,112	0.00%
2020/01/30	10	12.90	0	0.00	12.80	10	14,713	0.07%
2020/01/20	0	0.00	1	13.40	13.50	-1	14,010	-0.01%
2020/01/17	0	0.00	4	13.35	13.35	-4	13,930	-0.03%
2020/01/15	11	13.15	0	0.00	13.20	11	13,730	0.08%
2020/01/14	6	13.07	0	0.00	13.15	6	13,614	0.04%
2020/01/13	4	13.05	0	0.00	13.05	4	13,513	0.03%
2020/01/08	10	12.90	0	0.00	12.95	10	13,060	0.08%
2020/01/06	3	13.00	0	0.00	13.00	3	12,833	0.02%
2019/12/25	0	0.00	0	13.05	13.10	0	12,817	0.00%
2019/12/20	0	0.00	36	13.25	13.25	-36	13,450	-0.27%
2019/12/17	5	13.00	3	13.00	13.10	2	13,498	0.01%
2019/12/16	0	0.00	1	13.10	13.05	-1	13,379	-0.01%
2019/11/28	0	0.00	2	13.05	13.05	-2	12,941	-0.02%
2019/11/27	0	0.00	9	12.95	13.00	-9	13,317	-0.07%
2019/11/25	0	0.00	9	12.81	12.80	-9	13,008	-0.07%
2019/11/21	1	12.90	80	12.85	12.90	-79	13,447	-0.59%
2019/11/18	0	0.00	10	12.85	12.90	-10	13,623	-0.07%
2019/11/15	0	0.00	0	12.80	12.90	0	13,721	0.00%
2019/11/14	10	12.80	30	12.80	12.80	-20	13,679	-0.15%
2019/11/12	0	0.00	0	12.60	12.70	0	14,051	0.00%
2019/11/11	16	12.65	4	12.70	12.70	12	14,191	0.08%
2019/11/05	0	0.00	0.3	12.55	12.65	-0.3	14,906	0.00%
2019/11/04	0	0.00	4.2	12.60	12.60	-4.2	14,944	-0.03%
2019/10/30	2	12.50	0	0.00	12.60	2	15,754	0.01%
2019/10/28	1	12.55	0	0.00	12.55	1	15,957	0.01%
2019/10/24	0	0.00	1	12.50	12.50	-1	16,180	-0.01%
2019/10/22	0	0.00	3	12.50	12.55	-3	16,419	-0.02%
2019/10/21	0	0.00	52	12.45	12.45	-52	16,514	-0.31%
2019/10/18	0	0.00	21	12.35	12.35	-21	16,557	-0.13%
2019/10/16	1	12.35	40	12.35	12.35	-39	16,672	-0.23%
2019/10/09	1	12.10	0	0.00	12.10	1	16,923	0.01%
2019/10/07	30	12.15	0	0.00	12.20	30	17,558	0.17%
2019/09/27	1	12.10	0	0.00	12.10	1	18,755	0.01%
2019/09/23	0	0.00	0.2	12.35	12.25	-0.2	18,244	0.00%
2019/09/20	2	12.45	0	0.00	12.45	2	18,128	0.01%
2019/09/16	1	12.40	0	0.00	12.45	1	18,040	0.01%
2019/09/04	0	0.00	3	12.00	12.10	-3	18,495	-0.02%
2019/09/03	2	11.98	0	0.00	11.95	2	18,520	0.01%
2019/09/02	1	11.90	1	11.85	11.95	0	18,621	0.00%
2019/08/29	1.2	11.80	0	0.00	11.75	1.2	18,232	0.01%
2019/08/28	0	0.00	2	12.00	11.90	-2	18,205	-0.01%
2019/08/26	10	12.00	0	0.00	12.00	10	18,250	0.05%
2019/08/19	2	12.35	0	0.00	12.35	2	19,130	0.01%
2019/08/16	5	12.40	0	0.00	12.40	5	19,102	0.03%
2019/08/15	0	0.00	1	12.20	12.15	-1	18,908	-0.01%
2019/08/14	0	0.00	2	12.35	12.30	-2	18,896	-0.01%
2019/08/08	0	0.00	1	12.05	11.95	-1	18,573	-0.01%
2019/08/06	0	0.00	10	11.95	12.00	-10	18,368	-0.05%
2019/07/26	2	12.45	0	0.00	12.45	2	17,784	0.01%
2019/07/23	0	0.00	5	12.50	12.50	-5	17,848	-0.03%
2019/07/22	5	12.62	0	0.00	12.60	5	17,762	0.03%
2019/07/19	5	12.70	2	12.75	12.65	3	17,664	0.02%
2019/07/18	0	0.00	0.9	12.60	12.65	-0.9	17,553	0.00%
2019/07/16	0	0.00	5	12.54	12.60	-5	17,366	-0.03%
2019/07/12	1	12.60	0	0.00	12.50	1	17,339	0.01%
2019/07/11	10	12.65	0	0.00	12.65	10	17,221	0.06%
2019/07/01	2	13.05	0	0.00	13.00	2	16,136	0.01%
2019/06/26	0	0.00	2.5	12.89	12.90	-2.5	16,340	-0.02%
2019/06/12	0	0.00	6	12.27	12.30	-6	17,584	-0.03%
2019/06/10	0	0.00	0.7	12.45	12.45	-0.7	17,352	0.00%
2019/06/06	0	0.00	15	12.32	12.50	-15	17,377	-0.09%
2019/06/04	0	0.00	23	12.30	12.35	-23	17,400	-0.13%
2019/05/29	0	0.00	3	12.10	12.00	-3	16,994	-0.02%
2019/05/28	4	12.10	0	0.00	12.10	4	17,005	0.02%
2019/05/27	1	12.20	1	12.20	12.25	0	16,575	0.00%
2019/05/24	0	0.00	16	12.05	12.20	-16	16,601	-0.10%
2019/05/23	0	0.00	2	11.95	12.00	-2	16,404	-0.01%
2019/05/22	0	0.00	5	12.05	12.05	-5	16,430	-0.03%
2019/05/21	0	0.00	21	11.93	12.05	-21	16,474	-0.13%
2019/05/20	0	0.00	0	11.80	11.85	0	16,211	0.00%
2019/05/14	3	11.65	0	0.00	11.60	3	16,469	0.02%
2019/05/10	8	11.91	0	0.00	11.85	8	16,539	0.05%
2019/05/09	1	11.80	0	0.00	11.75	1	16,733	0.01%
2019/05/02	0	0.00	10	11.95	12.00	-10	16,393	-0.06%
2019/04/30	0	0.00	10	11.90	11.90	-10	16,363	-0.06%
2019/04/22	0	0.00	12	11.60	11.55	-12	15,799	-0.08%
2019/04/15	0	0.00	17	11.80	11.75	-17	15,970	-0.11%
2019/04/11	0	0.00	5	11.60	11.65	-5	15,702	-0.03%
2019/04/10	2	11.55	0	0.00	11.55	2	15,376	0.01%
2019/04/08	4	11.45	3	11.50	11.50	1	15,241	0.01%
2019/04/02	0	0.00	12	11.41	11.45	-12	14,870	-0.08%
2019/04/01	0	0.00	1	11.40	11.35	-1	14,644	-0.01%
2019/03/28	0	0.00	10	11.26	11.30	-10	14,159	-0.07%
2019/03/27	0	0.00	51	11.25	11.25	-51	14,018	-0.36%
2019/03/25	0	0.00	12	11.12	11.20	-12	13,959	-0.09%
2019/03/20	3	10.90	0	0.00	11.00	3	13,281	0.02%
2019/03/19	3	10.95	0	0.00	10.95	3	13,110	0.02%
2019/03/18	0	0.00	13	10.90	10.95	-13	12,978	-0.10%
2019/03/15	20	10.83	0	0.00	10.75	20	12,875	0.16%
2019/03/13	32	10.95	0	0.00	10.90	32	12,286	0.26%
2019/03/12	32	10.95	2	11.00	10.95	30	12,175	0.25%
2019/03/11	2	10.90	0	0.00	10.90	2	12,076	0.02%
2019/03/08	4	10.80	0	0.00	10.80	4	11,937	0.03%
2019/03/04	1	10.70	0	0.00	10.85	1	12,108	0.01%
2019/02/22	3	10.75	0	0.00	10.70	3	11,666	0.03%
2019/02/21	5	10.75	0	0.00	10.75	5	11,522	0.04%
2019/02/15	0	0.00	5	10.55	10.55	-5	11,476	-0.04%
2019/02/14	0	0.00	3	10.45	10.45	-3	11,394	-0.03%
2019/01/30	7	10.35	0	0.00	10.35	7	10,953	0.06%
2019/01/28	2	10.35	0	0.00	10.35	2	10,572	0.02%
2019/01/24	14	10.34	0	0.00	10.25	14	10,658	0.13%
2019/01/16	0	0.00	9	10.30	10.35	-9	11,369	-0.08%
2018/12/25	0	0.00	1	10.15	10.15	-1	13,156	-0.01%
2018/12/18	1	10.25	0	0.00	10.10	1	13,932	0.01%
2018/12/17	5	10.25	0	0.00	10.25	5	13,899	0.04%
2018/12/06	2	10.45	0	0.00	10.40	2	14,377	0.01%
2018/12/03	23	10.70	0	0.00	10.75	23	14,449	0.16%
2018/11/30	0	0.00	0.7	10.60	10.65	-0.7	14,511	0.00%
2018/11/29	2	10.60	0	0.00	10.50	2	14,464	0.01%
2018/11/21	0	0.00	1	10.60	10.70	-1	14,794	-0.01%
2018/11/19	0	0.00	20	10.75	10.80	-20	15,032	-0.13%
2018/11/15	1	10.70	0	0.00	10.65	1	15,260	0.01%
2018/11/14	20	10.60	0	0.00	10.70	20	15,410	0.13%
2018/11/13	0	0.00	23	10.55	10.65	-23	15,741	-0.15%
2018/11/01	3	10.30	0	0.00	10.30	3	20,453	0.01%
2018/10/31	0	0.00	23	10.31	10.50	-23	20,635	-0.11%
2018/10/26	2	10.00	0	0.00	10.10	2	20,889	0.01%
2018/10/25	20	10.00	0	0.00	9.99	20	20,960	0.10%
2018/10/19	10	10.25	0	0.00	10.30	10	20,710	0.05%
2018/10/18	0.2	10.35	0	0.00	10.30	0.2	20,641	0.00%
2018/10/17	11	10.35	0	0.00	10.35	11	20,603	0.05%
2018/10/16	1	10.40	0	0.00	10.30	1	20,438	0.00%
2018/10/12	11	10.31	0	0.00	10.40	11	20,090	0.05%
2018/10/11	6	10.27	1	10.40	10.25	5	19,780	0.03%
2018/10/08	1	10.90	0	0.00	10.95	1	19,294	0.01%
2018/10/01	5	11.15	0	0.00	11.15	5	19,122	0.03%
2018/09/28	0	0.00	0.5	11.20	11.15	-0.5	19,126	0.00%
2018/09/27	0	0.00	13	11.21	11.25	-13	18,862	-0.07%
2018/09/26	2	11.20	2	11.15	11.15	0	18,663	0.00%
2018/09/25	2	11.25	0	0.00	11.30	2	18,661	0.01%
2018/09/14	1	11.20	0	0.00	11.20	1	18,690	0.01%
2018/09/12	0	0.00	10	11.08	11.05	-10	18,450	-0.05%
2018/09/05	0	0.00	1	11.00	10.90	-1	19,075	-0.01%
2018/09/03	11	11.20	0	0.00	11.10	11	19,238	0.06%
2018/08/31	1	11.00	0	0.00	11.25	1	19,246	0.01%
2018/08/30	3	11.10	2	11.10	11.10	1	19,199	0.01%
2018/08/28	2	10.95	0	0.00	11.05	2	19,386	0.01%
2018/08/24	5	10.80	0	0.00	10.75	5	19,424	0.03%
2018/08/23	2	11.00	50	11.00	10.90	-48	19,806	-0.24%
2018/08/22	0	0.00	52	11.00	11.00	-52	19,880	-0.26%
2018/08/20	3	11.00	41	11.00	11.05	-38	18,161	-0.21%
2018/08/14	10	11.27	50	11.35	11.45	-40	16,894	-0.24%
2018/08/13	100	11.32	0	0.00	11.35	100	15,770	0.63%
2018/08/07	2	11.40	0	0.00	11.40	2	15,064	0.01%
2018/08/06	62	11.50	0	0.00	11.35	62	14,842	0.42%
2018/07/24	0	0.00	10	11.20	11.20	-10	14,162	-0.07%
2018/07/12	0	0.00	7	11.00	11.15	-7	14,612	-0.05%
2018/07/11	5	11.00	0	0.00	11.05	5	14,661	0.03%
2018/06/28	0	0.00	5	10.85	10.80	-5	14,921	-0.03%
2018/06/07	5	11.35	5	11.40	11.45	0	16,149	0.00%
2018/06/06	2	11.30	0	0.00	11.30	2	16,238	0.01%
2018/05/31	10	10.90	1	11.10	11.10	9	16,213	0.06%
2018/05/28	0	0.00	0.1	10.90	11.00	-0.1	15,648	0.00%
2018/05/21	0	0.00	10	10.80	10.85	-10	16,765	-0.06%
2018/05/17	0	0.00	1	10.65	10.65	-1	16,856	-0.01%
2018/05/11	2	10.70	0	0.00	10.70	2	17,740	0.01%
2018/05/10	6	10.55	0	0.00	10.55	6	17,689	0.03%
2018/05/07	0	0.00	4	10.50	10.50	-4	17,840	-0.02%
2018/05/03	2	10.60	0	0.00	10.60	2	17,881	0.01%
2018/05/02	2	10.70	0	0.00	10.70	2	17,978	0.01%
2018/04/27	0	0.00	12	10.55	10.60	-12	18,182	-0.07%
2018/04/26	0	0.00	14	10.59	10.60	-14	18,399	-0.08%
2018/04/25	0	0.00	43	10.50	10.55	-43	18,451	-0.23%
2018/04/19	3	10.60	0	0.00	10.60	3	19,042	0.02%
2018/04/16	0	0.00	0.1	10.50	10.50	-0.1	19,248	0.00%
2018/04/11	0	0.00	2	10.55	10.60	-2	19,645	-0.01%
2018/04/10	2	10.45	0	0.00	10.60	2	19,581	0.01%
2018/03/30	1	10.35	2	10.30	10.40	-1	19,229	-0.01%
2018/03/29	1	10.35	0	0.00	10.30	1	19,139	0.01%
2018/03/28	25	10.45	0	0.00	10.40	25	18,883	0.13%
2018/03/23	1	10.35	0	0.00	10.35	1	18,935	0.01%
2018/03/20	2	10.60	0	0.00	10.60	2	18,676	0.01%
2018/03/19	1	10.75	0	0.00	10.70	1	18,817	0.01%
2018/03/16	0	0.00	0	10.75	10.80	0	18,913	0.00%
2018/03/15	0	0.00	20	10.56	10.55	-20	18,450	-0.11%
2018/03/13	0	0.00	32	10.40	10.50	-32	18,071	-0.18%
2018/03/07	0	0.00	1	10.10	10.10	-1	17,557	-0.01%
2018/03/05	4	9.97	0	0.00	9.97	4	17,924	0.02%
2018/03/01	1	10.10	0	0.00	10.05	1	17,725	0.01%
2018/02/26	0	0.00	13	10.15	10.20	-13	17,440	-0.07%
2018/02/22	0	0.00	12	10.01	10.10	-12	17,039	-0.07%
2018/02/21	0	0.00	1	9.85	10.00	-1	16,915	-0.01%
2018/02/12	0	0.00	2	9.73	9.71	-2	16,565	-0.01%
2018/02/09	3	9.58	0	0.00	9.60	3	16,476	0.02%
2018/02/08	4	9.67	0	0.00	9.70	4	16,265	0.02%
2018/02/07	5	9.68	0	0.00	9.75	5	16,245	0.03%
2018/02/06	5	9.51	90	9.68	9.53	-85	15,977	-0.53%
2018/02/05	17	9.87	2	9.86	9.86	15	15,254	0.10%
2018/01/30	0	0.00	0.1	9.99	9.99	-0.1	14,967	0.00%
2018/01/29	8	10.05	0	0.00	10.10	8	14,879	0.05%
2018/01/25	0	0.00	0.2	10.05	10.10	-0.2	14,720	0.00%
2018/01/24	0	0.00	50.2	10.00	10.05	-50.2	14,519	-0.35%
2018/01/16	0	0.00	2	10.05	10.10	-2	13,439	-0.01%
2018/01/11	4	9.84	0	0.00	9.84	4	12,826	0.03%
2018/01/10	5	9.95	0	0.00	9.97	5	12,842	0.04%
2018/01/09	10	9.95	0.4	9.94	9.97	9.7	12,807	0.08%
2018/01/08	20	9.93	0.5	9.95	10.00	19.5	12,886	0.15%
2018/01/04	0.9	9.71	20	9.73	9.73	-19.1	12,705	-0.15%
2018/01/03	15	9.72	0	0.00	9.75	15	12,865	0.12%
2018/01/02	0	0.00	1	9.68	9.70	-1	12,827	-0.01%