永豐金 (2890)-凱基-頭份券商分點個股進出

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
23.15
漲跌
▲0.25
漲幅
+1.09%
成交量
54,114張
產業
上市金融類股
1386人加入追蹤

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－凱基-頭份券商分點個股進出

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-頭份券商分點個股進出
凱基-頭份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
2024/05/17	0	0.00	4	23.15	23.15	-4	18,795	-0.02%
2024/05/16	1	22.80	4.1	22.90	22.90	-3.1	18,164	-0.02%
2024/05/15	1	22.50	0	0.00	22.55	1	18,109	0.01%
2024/05/14	2.1	22.58	1	22.45	22.45	1.1	18,022	0.01%
2024/05/13	0	22.90	0	0.00	23.05	0	17,947	0.00%
2024/05/09	28	22.36	21	22.36	22.35	7	17,744	0.04%
2024/05/08	10	22.55	10	22.70	22.70	0	17,604	0.00%
2024/05/06	0.1	22.55	0	0.00	22.75	0.1	17,443	0.00%
2024/05/03	0	22.10	0	0.00	22.05	0	17,159	0.00%
2024/05/02	0	22.10	0	0.00	22.15	0	17,079	0.00%
2024/04/29	0	0.00	5	22.15	21.95	-5	16,702	-0.03%
2024/04/26	1	21.35	0	0.00	21.30	1	16,361	0.01%
2024/04/25	0.1	21.40	0	0.00	21.35	0.1	16,421	0.00%
2024/04/24	51.8	21.62	50	21.45	21.45	1.8	16,381	0.01%
2024/04/22	0	0.00	5	21.50	21.70	-5	16,549	-0.03%
2024/04/19	5.1	21.15	5.2	21.20	21.20	-0.1	16,406	0.00%
2024/04/18	0	0.00	25	21.62	21.65	-25	16,078	-0.16%
2024/04/17	2	21.25	0	0.00	21.55	2	15,985	0.01%
2024/04/16	14.1	21.25	2	21.25	21.25	12.1	15,832	0.08%
2024/04/15	0	0.00	44	21.86	21.80	-44	15,644	-0.28%
2024/04/12	0	0.00	10	21.85	21.85	-10	15,630	-0.06%
2024/04/10	40	21.70	0	0.00	21.70	40	15,388	0.26%
2024/04/09	0	21.45	0	0.00	21.50	0	15,317	0.00%
2024/04/08	0	21.50	24	21.43	21.35	-24	15,433	-0.16%
2024/04/03	7.1	21.10	51	21.15	21.00	-43.9	15,282	-0.29%
2024/04/02	15.2	21.32	15	21.35	21.35	0.2	15,241	0.00%
2024/04/01	5	21.40	5	21.50	21.50	0	15,310	0.00%
2024/03/29	0.3	21.57	0	0.00	21.65	0.3	15,260	0.00%
2024/03/27	2	21.55	0	0.00	21.50	2	15,300	0.01%
2024/03/26	0	0.00	6	21.66	21.65	-6	15,607	-0.04%
2024/03/25	0	21.25	0	0.00	21.15	0	15,528	0.00%
2024/03/20	5	20.70	0	0.00	20.65	5	16,489	0.03%
2024/03/19	0	20.75	0	0.00	20.80	0	16,585	0.00%
2024/03/18	47	21.05	48	20.94	20.95	-1	16,612	-0.01%
2024/03/15	3	21.15	5.3	21.10	21.35	-2.3	16,667	-0.01%
2024/03/14	0	0.00	6	21.00	21.05	-6	16,361	-0.04%
2024/03/13	100	20.20	1	20.60	20.70	99	16,142	0.61%
2024/03/12	11	20.15	10	20.30	20.30	1	16,023	0.01%
2024/03/11	11.1	20.26	10	20.25	20.25	1.1	16,155	0.01%
2024/03/08	0.1	20.10	10	20.05	20.30	-10	16,127	-0.06%
2024/03/05	0	0.00	0	20.00	20.00	0	16,572	0.00%
2024/03/04	10	19.85	10	20.00	20.00	0	16,661	0.00%
2024/03/01	0	0.00	1	20.00	19.95	-1	16,841	-0.01%
2024/02/26	21	19.75	20	19.80	19.80	1	16,629	0.01%
2024/02/22	5	19.75	5	19.95	19.95	0	16,800	0.00%
2024/02/21	10.1	19.75	10	19.90	19.90	0.1	16,754	0.00%
2024/02/20	5.1	19.70	15	19.87	19.90	-9.9	16,674	-0.06%
2024/02/16	0.3	19.45	1	19.45	19.60	-0.7	16,791	0.00%
2024/02/15	0	0.00	10	19.45	19.40	-10	16,844	-0.06%
2024/02/05	1	19.10	0	0.00	19.10	1	16,712	0.01%
2024/02/02	10	19.15	17	19.31	19.35	-7	16,645	-0.04%
2024/01/30	20.1	19.08	15.1	19.05	19.05	5	16,479	0.03%
2024/01/29	0.1	19.20	0	0.00	19.25	0.1	16,591	0.00%
2024/01/26	0	0.00	191	19.00	19.15	-191	16,612	-1.15%	大賣/鉅額交易
2024/01/25	0.9	19.00	160	18.95	18.95	-159.1	16,651	-0.96%	大賣/鉅額交易
2024/01/23	1.1	18.81	0	0.00	18.90	1.1	16,832	0.01%
2024/01/22	10	18.95	0	0.00	18.95	10	16,958	0.06%
2024/01/18	3.1	18.75	0	0.00	18.85	3.1	16,929	0.02%
2024/01/17	7.2	18.60	5	18.70	18.60	2.2	16,856	0.01%
2024/01/16	11.1	18.81	10	18.95	18.80	1.1	16,532	0.01%
2024/01/15	2.1	19.15	0	0.00	19.10	2.1	16,315	0.01%
2024/01/12	22	19.15	20	19.15	19.15	2	16,653	0.01%
2024/01/11	4.1	19.35	0	0.00	19.35	4.1	16,778	0.02%
2024/01/10	0.4	19.40	0	0.00	19.30	0.4	16,938	0.00%
2024/01/09	1	19.35	0	0.00	19.40	1	17,031	0.01%
2024/01/08	265	19.60	0	0.00	19.40	265	17,032	1.56%	大買/鉅額交易
2024/01/03	1	19.30	3	19.25	19.30	-2	17,854	-0.01%
2024/01/02	20.9	19.48	20	19.35	19.35	0.9	17,799	0.01%
2023/12/29	0.4	19.75	0	0.00	19.70	0.4	17,637	0.00%
2023/12/28	0	0.00	1	19.75	19.70	-1	17,714	-0.01%
2023/12/27	1	19.80	0	0.00	19.80	1	17,622	0.01%
2023/12/25	0.3	19.35	0	0.00	19.45	0.3	17,495	0.00%
2023/12/22	4	19.40	0	0.00	19.30	4	17,565	0.02%
2023/12/20	1	19.45	0	0.00	19.45	1	16,876	0.01%
2023/12/19	5	19.40	5	19.50	19.50	0	16,373	0.00%
2023/12/18	30	19.80	31.1	19.75	19.75	-1.1	16,135	-0.01%
2023/12/15	0.1	19.90	0	0.00	20.00	0.1	15,757	0.00%
2023/12/14	1.1	19.95	0	19.80	20.00	1.1	15,282	0.01%
2023/12/06	1	19.25	1	19.25	19.35	0	15,410	0.00%
2023/12/05	0	0.00	1	19.05	19.15	-1	15,225	-0.01%
2023/12/04	0	0.00	1	19.00	19.10	-1	15,172	-0.01%
2023/12/01	2	18.95	0	0.00	18.95	2	15,165	0.01%
2023/11/29	2	18.90	2	19.00	18.80	0	14,500	0.00%
2023/11/28	0	0.00	0	19.00	18.85	0	14,362	0.00%
2023/11/27	0	0.00	0.1	18.95	18.80	-0.1	14,532	0.00%
2023/11/24	0	0.00	0.2	18.85	18.85	-0.2	14,437	0.00%
2023/11/22	0	0.00	0.1	18.90	18.85	-0.1	14,315	0.00%
2023/11/21	0	0.00	10	18.95	18.95	-10	14,288	-0.07%
2023/11/15	0.1	18.70	10	18.75	18.70	-9.9	13,952	-0.07%
2023/11/14	0	0.00	21	18.70	18.65	-21	13,867	-0.15%
2023/11/10	0	0.00	0.5	18.35	18.45	-0.5	14,109	0.00%
2023/11/09	0.1	18.35	0	0.00	18.45	0.1	14,229	0.00%
2023/11/08	0.1	18.35	0	0.00	18.40	0.1	14,543	0.00%
2023/11/07	10	18.30	10	18.35	18.35	0	14,571	0.00%
2023/11/06	0.1	18.40	15	18.50	18.45	-14.9	14,681	-0.10%
2023/11/03	0	0.00	0.1	18.30	18.40	-0.1	15,058	0.00%
2023/11/01	20	18.00	0.1	17.90	18.00	19.9	16,002	0.12%
2023/10/30	18.3	17.67	15	17.70	17.70	3.3	16,608	0.02%
2023/10/26	3	17.93	0	0.00	17.85	3	16,943	0.02%
2023/10/25	10	18.05	10	18.05	18.05	0	16,987	0.00%
2023/10/20	2.5	17.96	1.1	18.15	18.20	1.4	17,283	0.01%
2023/10/19	13.1	18.30	16	18.46	18.40	-2.9	17,275	-0.02%
2023/10/18	1	18.45	5	18.54	18.50	-4	17,554	-0.02%
2023/10/16	6	18.33	2	18.45	18.40	4	17,897	0.02%
2023/10/13	0	0.00	1	18.45	18.50	-1	18,312	-0.01%
2023/10/12	0	0.00	1.5	18.32	18.45	-1.5	18,402	-0.01%
2023/10/11	0	17.95	1.1	18.19	18.25	-1.1	18,262	-0.01%
2023/10/06	0	0.00	111	17.65	17.70	-111	17,744	-0.63%	大賣/鉅額交易
2023/10/04	1	17.15	0	0.00	17.15	1	17,702	0.01%
2023/10/03	0	0.00	1.5	17.30	17.30	-1.5	17,607	-0.01%
2023/09/28	201	17.43	61	17.40	17.40	140	18,096	0.77%	大買/鉅額交易
2023/09/27	1.2	17.26	0	0.00	17.40	1.2	18,225	0.01%
2023/09/26	1	17.35	0	0.00	17.35	1	18,519	0.01%
2023/09/22	0	0.00	0.1	17.35	17.30	-0.1	18,769	0.00%
2023/09/21	10.5	17.29	10	17.25	17.25	0.5	18,910	0.00%
2023/09/20	0.1	17.65	0	0.00	17.60	0.1	18,746	0.00%
2023/09/19	0	0.00	0.1	17.65	17.60	-0.1	18,864	0.00%
2023/09/18	2	17.40	0	0.00	17.55	2	19,123	0.01%
2023/09/15	22	17.46	20.1	17.65	17.65	1.9	19,275	0.01%
2023/09/14	3	17.60	0	0.00	17.70	3	19,064	0.02%
2023/09/13	6	17.36	14.1	17.48	17.50	-8.1	19,014	-0.04%
2023/09/12	0	0.00	8	17.40	17.50	-8	19,374	-0.04%
2023/09/11	15	17.22	15	17.45	17.45	0	19,403	0.00%
2023/09/07	1	17.15	1	17.20	17.25	0	19,619	0.00%
2023/09/06	5.2	17.15	5	17.25	17.15	0.2	19,640	0.00%
2023/09/05	0	0.00	0	17.35	17.35	0	19,647	0.00%
2023/09/04	1	17.25	0	0.00	17.40	1	19,701	0.01%
2023/08/31	32.1	17.20	30	17.10	17.10	2.1	19,857	0.01%
2023/08/30	5	17.35	0.8	17.40	17.45	4.2	19,538	0.02%
2023/08/28	0	0.00	3	17.22	17.35	-3	19,709	-0.02%
2023/08/25	5	17.10	5	17.10	17.10	0	21,157	0.00%
2023/08/24	6	17.20	0	0.00	17.25	6	21,332	0.03%
2023/08/23	3	17.15	0	0.00	17.20	3	21,377	0.01%
2023/08/21	2	17.20	0.2	17.30	17.25	1.8	21,682	0.01%
2023/08/18	2	17.03	0	0.00	17.10	2	21,775	0.01%
2023/08/17	3.1	16.90	0	0.00	16.95	3.1	21,749	0.01%
2023/08/16	1.1	17.10	0	0.00	17.05	1.1	21,837	0.00%
2023/08/15	11	17.36	0	0.00	17.25	11	21,781	0.05%
2023/08/14	30	17.49	25	17.50	17.50	5	21,837	0.02%
2023/08/09	14.2	17.75	11.4	17.85	17.85	2.8	21,797	0.01%
2023/08/08	13	18.66	0	0.00	18.70	13	21,573	0.06%
2023/08/04	12	18.64	0	0.00	18.70	12	20,803	0.06%
2023/08/02	10	18.57	0	0.00	18.55	10	20,541	0.05%
2023/08/01	0	0.00	3	18.80	18.80	-3	20,356	-0.01%
2023/07/31	0	0.00	2	18.70	18.65	-2	20,211	-0.01%
2023/07/27	0	0.00	2	18.40	18.50	-2	20,033	-0.01%
2023/07/24	1	18.05	0	0.00	18.00	1	20,119	0.00%
2023/07/20	0	0.00	5	18.15	18.10	-5	19,514	-0.03%
2023/07/18	6	18.07	0	0.00	18.05	6	18,736	0.03%
2023/07/17	1	17.90	2	17.98	17.95	-1	18,325	-0.01%
2023/07/14	0	0.00	20.1	17.65	17.75	-20.1	18,118	-0.11%
2023/07/13	4	17.65	0.2	17.60	17.60	3.8	18,051	0.02%
2023/07/11	0.4	17.45	0.1	17.50	17.50	0.3	17,982	0.00%
2023/07/07	11	17.10	6	17.15	17.15	5	18,013	0.03%
2023/07/06	27.8	17.36	0.2	17.40	17.35	27.6	18,024	0.15%
2023/07/05	21	17.65	0	0.00	17.65	21	17,734	0.12%
2023/07/04	0	0.00	12	17.60	17.70	-12	17,614	-0.07%
2023/06/30	0	17.40	0	0.00	17.35	0	17,765	0.00%
2023/06/29	1	17.35	0	0.00	17.35	1	17,833	0.01%
2023/06/27	12	17.25	10	17.25	17.25	2	17,880	0.01%
2023/06/21	31	17.25	0	0.00	17.25	31	17,850	0.17%
2023/06/20	0	0.00	10	17.26	17.30	-10	17,868	-0.06%
2023/06/13	3	17.43	0	0.00	17.40	3	18,241	0.02%
2023/06/12	6	17.45	0	0.00	17.40	6	18,282	0.03%
2023/06/08	3	17.40	0	0.00	17.35	3	18,651	0.02%
2023/06/07	0	0.00	2	17.40	17.45	-2	18,846	-0.01%
2023/06/05	0	0.00	3	17.23	17.30	-3	19,084	-0.02%
2023/06/02	3	17.23	0	0.00	17.15	3	19,127	0.02%
2023/06/01	54	17.21	10	17.15	17.15	44	19,110	0.23%
2023/05/30	1	17.25	0	0.00	17.15	1	17,687	0.01%
2023/05/26	0.1	17.15	0	0.00	17.10	0.1	18,039	0.00%
2023/05/25	5	17.15	15	17.18	17.15	-10	17,862	-0.06%
2023/05/23	0.1	17.40	6.5	17.41	17.45	-6.4	17,845	-0.04%
2023/05/22	1	17.30	40	17.35	17.40	-39	17,791	-0.22%
2023/05/19	11	17.20	10	17.25	17.25	1	17,613	0.01%
2023/05/17	0	0.00	25.4	17.25	17.20	-25.4	17,389	-0.15%
2023/05/16	1	17.05	1	17.00	17.10	0	17,166	0.00%
2023/05/12	5	16.85	5	16.90	16.90	0	17,287	0.00%
2023/05/11	10	17.08	10	17.10	17.10	0	17,034	0.00%
2023/05/08	0	0.00	2	17.20	17.20	-2	17,111	-0.01%
2023/05/04	0	0.00	1	17.05	17.00	-1	17,176	-0.01%
2023/05/02	1	16.80	0	0.00	16.85	1	17,639	0.01%
2023/04/28	1	16.75	6	16.85	16.70	-5	18,010	-0.03%
2023/04/26	1	16.60	0	0.00	16.65	1	18,048	0.01%
2023/04/24	2	16.65	0	0.00	16.70	2	17,890	0.01%
2023/04/20	6	16.61	5	16.65	16.65	1	18,259	0.01%
2023/04/17	1	16.85	1	16.80	16.80	0	18,204	0.00%
2023/04/13	1	16.75	0	0.00	16.80	1	18,258	0.01%
2023/04/12	35	16.56	15	16.58	16.60	20	18,165	0.11%
2023/04/11	26	16.58	15	16.60	16.60	11	18,195	0.06%
2023/04/06	1.1	16.55	0	0.00	16.55	1.1	17,985	0.01%
2023/03/31	0	0.00	2	16.60	16.60	-2	18,093	-0.01%
2023/03/30	10	16.50	10	16.58	16.55	0	18,879	0.00%
2023/03/29	0	0.00	8	16.72	16.75	-8	19,673	-0.04%
2023/03/28	25	16.65	0	0.00	16.60	25	20,724	0.12%
2023/03/24	10	16.40	3	16.40	16.40	7	23,575	0.03%
2023/03/23	2	16.33	0	0.00	16.40	2	23,691	0.01%
2023/03/22	5	16.25	0	0.00	16.40	5	23,728	0.02%
2023/03/21	1	16.15	0	0.00	16.10	1	24,081	0.00%
2023/03/20	9	15.94	5	15.90	15.95	4	24,144	0.02%
2023/03/17	10.2	16.25	10	16.25	16.25	0.2	23,839	0.00%
2023/03/14	7	16.56	5	16.55	16.55	2	23,632	0.01%
2023/03/13	6	16.67	0	0.00	16.80	6	23,698	0.03%
2023/03/10	14	16.86	0	0.00	16.85	14	23,864	0.06%
2023/03/09	30	17.02	10	17.00	17.00	20	24,080	0.08%
2023/03/08	0	0.00	0	17.10	17.20	0	25,429	0.00%
2023/03/07	11	17.10	0	0.00	17.15	11	25,726	0.04%
2023/03/06	20	17.10	0	0.00	17.05	20	26,092	0.08%
2023/03/03	0	0.00	0.2	17.10	17.05	-0.2	26,493	0.00%
2023/03/02	5	17.15	1	17.10	17.05	4	26,675	0.01%
2023/03/01	11	17.08	10	17.23	17.20	1	26,917	0.00%
2023/02/24	26	17.19	25	17.20	17.20	1	26,976	0.00%
2023/02/23	1	17.25	0	0.00	17.35	1	26,684	0.00%
2023/02/20	0.4	17.35	0	0.00	17.35	0.4	26,874	0.00%
2023/02/15	0	17.30	0	0.00	17.20	0	27,739	0.00%
2023/02/14	10	17.28	10	17.35	17.35	0	27,774	0.00%
2023/02/10	0.5	17.25	0	0.00	17.20	0.5	28,040	0.00%
2023/02/09	0	17.20	0	0.00	17.20	0	28,046	0.00%
2023/02/08	10	17.25	10	17.20	17.20	0	28,346	0.00%
2023/02/06	0	0.00	2	17.50	17.35	-2	28,546	-0.01%
2023/02/03	0.2	17.40	1	17.35	17.45	-0.8	28,528	0.00%
2023/02/01	11	17.16	10	17.30	17.30	1	28,586	0.00%
2023/01/31	42.2	17.55	40	17.30	17.30	2.2	28,554	0.01%
2023/01/30	17.2	17.61	15	17.85	17.90	2.2	28,334	0.01%
2023/01/17	0	0.00	4	17.74	17.75	-4	28,268	-0.01%
2023/01/13	0.1	17.35	0	0.00	17.30	0.1	28,308	0.00%
2023/01/12	25	17.28	25	17.25	17.25	0	28,953	0.00%
2023/01/11	0	0.00	2.1	17.35	17.35	-2.1	29,129	-0.01%
2023/01/10	1	17.30	1	17.25	17.40	0	28,988	0.00%
2023/01/06	1	16.90	2	16.85	16.95	-1	28,967	0.00%
2023/01/05	0.1	16.85	1	16.80	16.85	-0.9	29,208	0.00%
2023/01/03	1	16.65	0	0.00	16.60	1	29,503	0.00%
2022/12/30	0	0.00	0.2	16.90	16.75	-0.2	29,370	0.00%
2022/12/29	1	16.60	0	0.00	16.70	1	29,383	0.00%
2022/12/28	0.2	16.78	0	0.00	16.75	0.2	29,352	0.00%
2022/12/23	23.1	16.70	20	16.70	16.70	3.1	29,952	0.01%
2022/12/22	52	16.50	53	17.15	17.55	-1	29,947	0.00%
2022/12/21	21	16.43	20.2	16.60	16.60	0.8	29,092	0.00%
2022/12/20	13	16.48	10	16.60	16.60	3	28,190	0.01%
2022/12/19	15	16.60	15	16.70	16.70	0	27,307	0.00%
2022/12/16	7.2	17.10	6.6	16.97	16.90	0.6	25,881	0.00%
2022/12/15	10	17.40	10	17.45	17.45	0	24,505	0.00%
2022/12/14	0.1	17.50	0	0.00	17.60	0.1	24,468	0.00%
2022/12/13	15	17.55	15	17.40	17.40	0	24,526	0.00%
2022/12/09	15	17.72	15	17.75	17.75	0	26,595	0.00%
2022/12/08	10	17.68	10	17.95	17.95	0	26,575	0.00%
2022/12/07	1	18.05	1	17.90	17.90	0	26,541	0.00%
2022/12/06	0.7	17.85	10	17.85	17.85	-9.3	26,459	-0.04%
2022/12/05	0	0.00	0.3	17.93	17.95	-0.3	26,541	0.00%
2022/12/02	15	17.72	15	17.85	17.85	0	26,578	0.00%
2022/12/01	30.2	17.83	30	17.95	17.95	0.2	26,527	0.00%
2022/11/30	10	17.55	10	18.20	18.20	0	26,334	0.00%
2022/11/29	0	0.00	1	17.65	17.75	-1	25,062	0.00%
2022/11/28	6	17.20	5	17.30	17.50	1	24,730	0.00%
2022/11/25	0	17.30	0	0.00	17.50	0	24,426	0.00%
2022/11/24	6	17.14	6	17.30	17.30	0	24,195	0.00%
2022/11/23	0	0.00	1	17.25	17.25	-1	24,085	0.00%
2022/11/21	20.1	16.83	20	16.85	16.85	0.1	23,528	0.00%
2022/11/18	5	16.80	5	16.95	16.95	0	23,473	0.00%
2022/11/17	0.1	16.85	0	0.00	16.90	0.1	23,347	0.00%
2022/11/16	0.2	16.90	0.4	17.00	16.90	-0.2	23,384	0.00%
2022/11/11	0.2	16.75	0	0.00	16.80	0.2	22,582	0.00%
2022/11/10	5	16.30	5	16.45	16.45	0	22,261	0.00%
2022/11/09	3	16.45	0	0.00	16.55	3	22,322	0.01%
2022/11/07	2	16.20	1	16.30	16.30	1	21,973	0.00%
2022/11/04	0.1	16.15	0	0.00	16.25	0.1	22,088	0.00%
2022/11/03	10.1	15.83	10	16.05	16.05	0.1	22,066	0.00%
2022/11/02	30.1	16.11	30	16.10	16.10	0.1	22,844	0.00%
2022/11/01	0	0.00	0.1	16.30	16.30	-0.1	23,061	0.00%
2022/10/31	0	0.00	4	16.20	16.10	-4	23,243	-0.02%
2022/10/28	5	15.90	5	16.00	16.00	0	23,101	0.00%
2022/10/27	1	16.10	0	0.00	16.05	1	23,111	0.00%
2022/10/26	0	0.00	20	16.00	16.05	-20	23,069	-0.09%
2022/10/25	25	15.50	25	15.70	15.70	0	22,912	0.00%
2022/10/24	69.1	15.88	50	15.80	15.80	19.1	22,812	0.08%
2022/10/21	0	0.00	0.2	16.15	16.15	-0.2	22,533	0.00%
2022/10/20	20.3	15.76	15	16.10	16.10	5.3	22,503	0.02%
2022/10/19	26.1	16.39	35	16.50	16.50	-8.9	21,861	-0.04%
2022/10/17	0	0.00	8	16.45	16.50	-8	21,816	-0.04%
2022/10/14	15	16.68	15	16.60	16.60	0	21,900	0.00%
2022/10/13	1	16.80	0	0.00	16.75	1	22,087	0.00%
2022/10/07	1.1	17.00	0	0.00	16.95	1.1	22,583	0.00%
2022/10/04	0	0.00	6	17.00	16.95	-6	22,910	-0.03%
2022/09/30	0	0.00	0.1	17.30	17.30	-0.1	22,822	0.00%
2022/09/28	1.1	16.91	0	0.00	16.90	1.1	22,482	0.00%
2022/09/23	0.2	17.45	0	0.00	17.40	0.2	22,442	0.00%
2022/09/22	0.1	17.20	0	0.00	17.20	0.1	22,596	0.00%
2022/09/21	10	17.55	0	0.00	17.60	10	22,428	0.04%
2022/09/20	20.2	17.54	21	17.60	17.60	-0.8	22,293	0.00%
2022/09/19	36.1	17.79	35	17.75	17.75	1.1	22,142	0.00%
2022/09/16	0	0.00	8	18.59	18.45	-8	21,731	-0.04%
2022/09/15	0	0.00	1	18.20	18.20	-1	19,590	-0.01%
2022/09/14	0.8	18.10	0	18.10	18.00	0.7	19,489	0.00%
2022/09/13	30	18.13	32.7	18.19	18.20	-2.7	19,620	-0.01%
2022/09/07	15	17.40	15	17.68	17.45	0	19,552	0.00%
2022/09/05	0	0.00	3	17.68	17.65	-3	19,174	-0.02%
2022/08/29	2.1	17.25	0	0.00	17.20	2.1	18,739	0.01%
2022/08/26	0	17.45	0	0.00	17.45	0	18,800	0.00%
2022/08/24	0	17.20	0	0.00	17.10	0	19,083	0.00%
2022/08/19	0.1	17.10	0	0.00	17.30	0.1	20,366	0.00%
2022/08/18	0.1	17.25	0	0.00	17.25	0.1	20,415	0.00%
2022/08/17	0	0.00	1	17.35	17.35	-1	20,648	0.00%
2022/08/16	0	0.00	32	17.15	17.25	-32	20,722	-0.15%
2022/08/15	5	17.10	5	17.15	17.15	0	21,094	0.00%
2022/08/12	10	17.08	10	17.20	17.20	0	21,506	0.00%
2022/08/10	10	16.94	0	0.00	16.90	10	21,725	0.05%
2022/08/09	0	0.00	1	17.75	17.70	-1	21,741	0.00%
2022/08/08	0	0.00	2	17.25	17.35	-2	21,021	-0.01%
2022/08/05	0	0.00	2	17.10	17.10	-2	20,813	-0.01%
2022/08/03	11	16.63	10	16.80	16.80	1	20,751	0.00%
2022/07/29	1	16.65	0	0.00	16.90	1	21,237	0.00%
2022/07/27	0	0.00	1	16.45	16.50	-1	20,913	0.00%
2022/07/21	2	16.00	0	0.00	16.00	2	20,975	0.01%
2022/07/20	10.3	15.88	11	15.92	15.90	-0.7	20,902	0.00%
2022/07/15	1.3	15.27	0	0.00	15.25	1.3	20,201	0.01%
2022/07/14	8	15.61	5	15.65	15.65	3	20,191	0.01%
2022/07/13	0.1	15.75	0	0.00	15.85	0.1	20,358	0.00%
2022/07/12	8.2	15.62	7	15.62	15.65	1.2	20,449	0.01%
2022/07/11	32.1	16.27	30	16.15	16.15	2.1	20,367	0.01%
2022/07/08	0	0.00	0.2	16.70	16.60	-0.2	20,607	0.00%
2022/07/07	2.2	16.35	0	0.00	16.30	2.2	20,678	0.01%
2022/07/06	11.2	16.49	10	16.45	16.45	1.2	20,735	0.01%
2022/07/05	1	16.70	1	16.80	16.85	0	20,955	0.00%
2022/07/04	1	16.60	1	16.60	16.60	0	21,173	0.00%
2022/07/01	10	16.58	5	16.60	16.65	5	21,873	0.02%
2022/06/30	1	16.80	0	0.00	16.80	1	22,043	0.00%
2022/06/27	5	17.05	5	17.25	17.10	0	23,645	0.00%
2022/06/24	0	0.00	86	17.10	17.15	-86	23,760	-0.36%
2022/06/22	1	16.80	0	0.00	16.85	1	23,808	0.00%
2022/06/21	5	16.90	0	0.00	16.95	5	23,936	0.02%
2022/06/20	16	16.45	17	16.40	16.40	-1	23,927	0.00%
2022/06/17	10	16.75	5	16.90	16.75	5	23,783	0.02%
2022/06/16	0.1	17.15	0	0.00	17.10	0.1	23,540	0.00%
2022/06/14	6	17.03	0	0.00	17.05	6	24,177	0.02%
2022/06/13	1.1	16.87	0	0.00	16.95	1.1	24,284	0.00%
2022/06/10	0.1	17.40	0	0.00	17.20	0.1	24,136	0.00%
2022/06/09	11.1	17.40	10	17.40	17.40	1.1	24,144	0.00%
2022/06/08	5	17.65	0	0.00	17.60	5	24,150	0.02%
2022/06/07	5	17.45	5	17.55	17.55	0	24,289	0.00%
2022/06/06	5.2	17.51	5	17.75	17.60	0.2	24,493	0.00%
2022/06/01	17.3	17.82	10	17.75	17.75	7.3	25,284	0.03%
2022/05/31	36.1	17.48	36.1	18.15	18.15	0	25,359	0.00%
2022/05/30	6.2	17.62	5	17.85	17.80	1.2	24,680	0.00%
2022/05/26	26	17.27	25	17.30	17.30	1	24,431	0.00%
2022/05/24	6	17.34	5	17.40	17.40	1	25,042	0.00%
2022/05/23	15.2	17.20	15	17.60	17.50	0.2	24,994	0.00%
2022/05/20	10	17.05	10	17.30	17.50	0	24,744	0.00%
2022/05/19	10.1	17.05	10	17.15	17.15	0.1	24,332	0.00%
2022/05/18	0	0.00	7	17.40	17.50	-7	24,102	-0.03%
2022/05/17	1	16.90	0	0.00	17.05	1	23,940	0.00%
2022/05/16	11.1	16.61	12	16.73	16.85	-0.9	23,664	0.00%
2022/05/13	6	16.91	0	0.00	16.95	6	23,459	0.03%
2022/05/12	28.4	16.93	20	16.80	16.80	8.4	23,497	0.04%
2022/05/11	12.3	17.29	10	17.35	17.35	2.3	23,285	0.01%
2022/05/10	1	17.60	1	17.50	17.50	0	23,229	0.00%
2022/05/09	5.2	17.20	9	17.29	17.20	-3.8	23,175	-0.02%
2022/05/06	11.1	17.68	11	17.80	17.75	0.1	23,160	0.00%
2022/05/05	5.1	18.05	6	18.15	18.05	-0.9	23,325	0.00%
2022/04/29	1	18.25	3	18.25	18.25	-2	23,648	-0.01%
2022/04/28	21	18.06	15	18.15	18.15	6	23,926	0.03%
2022/04/27	13.1	18.14	10	18.20	18.15	3.1	23,891	0.01%
2022/04/26	5	18.35	0	0.00	18.55	5	24,105	0.02%
2022/04/25	5.3	18.21	6	18.28	18.25	-0.7	24,352	0.00%
2022/04/22	0	0.00	21	18.47	18.60	-21	24,188	-0.09%
2022/04/21	0	0.00	2	18.30	18.25	-2	24,321	-0.01%
2022/04/20	20	18.28	0	0.00	18.25	20	24,627	0.08%
2022/04/19	0	0.00	0.1	18.45	18.35	-0.1	24,943	0.00%
2022/04/18	1.2	18.11	6	18.07	18.10	-4.8	25,184	-0.02%
2022/04/15	1	18.35	1	18.60	18.50	0	25,193	0.00%
2022/04/14	22.2	18.71	0	0.00	18.50	22.2	25,278	0.09%
2022/04/13	1	18.90	6.2	19.05	19.05	-5.2	25,156	-0.02%
2022/04/12	0.1	18.90	1	18.90	18.85	-0.9	25,076	0.00%
2022/04/11	6.2	18.90	5.2	19.00	19.00	1	24,971	0.00%
2022/04/08	7	18.62	7	18.94	19.05	0	24,700	0.00%
2022/04/07	2.1	19.02	1	19.30	18.65	1.1	24,490	0.00%
2022/04/06	5	18.95	16	19.00	19.10	-11	23,729	-0.05%
2022/04/01	10	18.58	0.1	18.60	18.70	9.9	23,394	0.04%
2022/03/31	2	18.58	197	18.30	18.40	-195	23,068	-0.85%	大賣/鉅額交易
2022/03/29	21.1	17.36	20	17.30	17.30	1.1	21,310	0.01%
2022/03/28	5.1	17.35	5	17.50	17.55	0.1	21,088	0.00%
2022/03/25	16.5	17.49	24	17.48	17.50	-7.5	21,031	-0.04%
2022/03/24	2	17.65	0	0.00	17.75	2	20,906	0.01%
2022/03/23	0	0.00	1.2	17.70	17.75	-1.2	20,874	-0.01%
2022/03/22	2	17.30	0	0.00	17.45	2	20,749	0.01%
2022/03/21	1	17.30	0	0.00	17.35	1	20,844	0.00%
2022/03/18	6	17.31	12	17.39	17.30	-6	20,848	-0.03%
2022/03/17	16	17.23	16	17.44	17.40	0	20,512	0.00%
2022/03/16	99	17.04	0	0.00	17.10	99	20,532	0.48%
2022/03/15	1	16.95	0	0.00	17.00	1	20,471	0.00%
2022/03/14	100	17.00	0	0.00	17.00	100	20,535	0.49%
2022/03/11	5.2	16.95	0	0.00	16.90	5.2	20,591	0.03%
2022/03/10	5	16.95	0	0.00	16.90	5	20,613	0.02%
2022/03/09	15	16.47	10	16.40	16.40	5	20,604	0.02%
2022/03/08	3	16.60	0	0.00	16.40	3	20,374	0.01%
2022/03/07	23.2	16.69	19	16.79	16.80	4.2	19,954	0.02%
2022/03/04	32	17.15	34	17.10	17.10	-2	20,316	-0.01%
2022/03/02	30	17.30	1	17.25	17.40	29	20,483	0.14%
2022/03/01	0.3	17.20	0	0.00	17.20	0.3	20,422	0.00%
2022/02/25	12.2	16.98	38	17.03	17.10	-25.8	20,478	-0.13%
2022/02/24	19.1	17.11	15	17.23	17.20	4.1	20,247	0.02%
2022/02/22	4.1	17.24	0	0.00	17.40	4.1	20,043	0.02%
2022/02/18	2	17.35	1	17.40	17.40	1	20,490	0.00%
2022/02/17	1	17.45	0	0.00	17.40	1	20,579	0.00%
2022/02/16	0	0.00	1	17.45	17.40	-1	20,750	0.00%
2022/02/15	12	17.28	10	17.25	17.25	2	21,064	0.01%
2022/02/11	21.1	17.35	0	0.00	17.35	21.1	21,089	0.10%
2022/02/10	15	17.30	35	17.34	17.45	-20	21,082	-0.09%
2022/02/09	0	0.00	4	17.40	17.50	-4	20,990	-0.02%
2022/02/08	10	17.35	6	17.13	17.35	4	20,909	0.02%
2022/02/07	1	16.80	17.1	16.70	17.05	-16.1	20,573	-0.08%
2022/01/26	5.2	16.26	5	16.50	16.45	0.2	20,166	0.00%
2022/01/25	4.2	16.26	0	0.00	16.40	4.2	20,142	0.02%
2022/01/24	7.3	16.27	12	16.22	16.55	-4.7	20,008	-0.02%
2022/01/21	40.2	16.47	3	16.45	16.50	37.2	19,975	0.19%
2022/01/20	4	16.81	49	16.85	16.75	-45	19,706	-0.23%
2022/01/19	0.1	17.00	41	17.00	16.95	-41	19,565	-0.21%
2022/01/18	0.1	17.05	12.4	17.11	17.10	-12.3	19,333	-0.06%
2022/01/17	51	16.75	0	0.00	16.70	51	18,968	0.27%
2022/01/14	1	16.70	8.4	16.73	16.70	-7.4	18,934	-0.04%
2022/01/13	16	16.52	4.6	16.53	16.70	11.4	18,923	0.06%
2022/01/12	45	16.36	10	16.45	16.45	35	18,548	0.19%
2022/01/11	6	16.24	5	16.50	16.55	1	18,182	0.01%
2022/01/10	38	16.32	20	16.35	16.35	18	17,778	0.10%
2022/01/07	3	16.53	0	0.00	16.55	3	17,534	0.02%
2022/01/04	0	0.00	12	16.16	16.20	-12	17,180	-0.07%
2022/01/03	3	16.10	0	0.00	16.10	3	17,144	0.02%
2021/12/30	1	16.20	0	0.00	16.15	1	17,134	0.01%
2021/12/28	5	15.90	6	16.05	16.05	-1	17,275	-0.01%
2021/12/27	1	15.95	19	15.90	15.95	-18	17,280	-0.10%
2021/12/24	1	15.95	0	0.00	15.95	1	17,601	0.01%
2021/12/17	0	0.00	50	15.85	15.90	-50	17,835	-0.28%
2021/12/16	0	0.00	1	15.85	15.75	-1	17,799	-0.01%
2021/12/15	50	15.86	0	0.00	15.85	50	17,991	0.28%
2021/12/14	11	15.60	10	15.75	15.65	1	18,302	0.01%
2021/12/10	1	16.00	1	15.95	15.95	0	18,235	0.00%
2021/12/08	0	0.00	6	15.55	15.55	-6	18,107	-0.03%
2021/12/01	7	15.04	0	0.00	15.15	7	17,952	0.04%
2021/11/30	0	0.00	6	15.26	15.30	-6	18,025	-0.03%
2021/11/29	1	15.00	3	15.02	15.00	-2	17,460	-0.01%
2021/11/26	20	15.25	20	15.15	15.15	0	17,556	0.00%
2021/11/25	0	0.00	5	15.45	15.50	-5	17,543	-0.03%
2021/11/23	0	0.00	5	15.30	15.30	-5	17,949	-0.03%
2021/11/22	0	0.00	11	15.16	15.20	-11	17,786	-0.06%
2021/11/19	0	0.00	7	15.19	15.10	-7	17,608	-0.04%
2021/11/17	1	14.90	6	14.96	15.00	-5	17,430	-0.03%
2021/11/15	33	14.66	0	0.00	14.70	33	17,500	0.19%
2021/11/12	0	0.00	30	14.55	14.55	-30	17,586	-0.17%
2021/11/08	0	0.00	5	14.15	14.20	-5	19,488	-0.03%
2021/11/03	1	14.10	0	0.00	14.20	1	21,662	0.00%
2021/11/02	0.2	14.15	0	0.00	14.15	0.2	22,030	0.00%
2021/10/27	1.1	14.10	0	0.00	14.20	1.1	22,965	0.00%
2021/10/25	1	14.00	0	0.00	14.10	1	23,925	0.00%
2021/10/20	3	13.93	0	0.00	13.95	3	24,530	0.01%
2021/10/19	0	0.00	1	14.00	14.00	-1	24,549	0.00%
2021/10/13	0.9	13.90	1	13.90	13.90	-0.1	25,692	0.00%
2021/10/07	0	0.00	0.1	13.90	13.90	-0.1	26,798	0.00%
2021/10/01	1	13.80	0	0.00	13.70	1	28,494	0.00%
2021/09/30	1	13.85	0	0.00	13.90	1	28,465	0.00%
2021/09/28	2	13.90	2	13.85	13.85	0	28,514	0.00%
2021/09/27	0	0.00	1	14.00	14.00	-1	28,525	0.00%
2021/09/24	1	13.90	0	0.00	13.95	1	28,613	0.00%
2021/09/23	1	13.90	0	0.00	13.85	1	28,694	0.00%
2021/09/17	4	14.00	0	0.00	13.95	4	28,334	0.01%
2021/09/16	0	0.00	22	14.10	14.10	-22	28,048	-0.08%
2021/09/15	1	14.00	0	0.00	14.05	1	27,964	0.00%
2021/09/09	26	13.95	0	0.00	14.00	26	28,506	0.09%
2021/09/07	2	14.00	5	14.00	14.00	-3	28,448	-0.01%
2021/09/03	10	14.05	5	14.10	14.10	5	29,075	0.02%
2021/09/02	21	13.88	22	13.95	14.00	-1	28,902	0.00%
2021/09/01	22	14.03	20	14.00	14.00	2	28,728	0.01%
2021/08/31	1	14.10	0	0.00	14.25	1	28,492	0.00%
2021/08/30	5	14.20	1	14.20	14.25	4	28,405	0.01%
2021/08/27	5	14.00	3	14.02	14.05	2	28,191	0.01%
2021/08/23	16	13.47	10	13.50	13.50	6	27,758	0.02%
2021/08/20	12	13.61	0	0.00	13.60	12	27,850	0.04%
2021/08/19	7.6	13.64	1	13.65	13.65	6.6	28,567	0.02%
2021/08/18	1	13.55	0	0.00	13.65	1	28,331	0.00%
2021/08/17	1	13.40	1	13.45	13.55	0	28,179	0.00%
2021/08/16	5	13.25	3	13.28	13.30	2	27,834	0.01%
2021/08/13	5	13.30	0	0.00	13.35	5	27,802	0.02%
2021/08/12	7	13.26	0	0.00	13.30	7	27,698	0.03%
2021/08/11	2	14.20	0	0.00	14.20	2	26,185	0.01%
2021/08/10	1	14.20	0	0.00	14.20	1	25,336	0.00%
2021/08/06	3	14.22	9	14.25	14.20	-6	25,402	-0.02%
2021/08/05	0	0.00	1	14.25	14.25	-1	25,879	0.00%
2021/08/03	4	14.10	0	0.00	14.15	4	27,254	0.01%
2021/07/30	1	14.20	0.1	14.20	14.05	0.9	28,077	0.00%
2021/07/29	1	14.15	0	0.00	14.20	1	28,354	0.00%
2021/07/28	3	14.00	0	0.00	14.10	3	28,464	0.01%
2021/07/27	0	0.00	4	14.20	14.15	-4	28,764	-0.01%
2021/07/26	2	14.30	0	0.00	14.30	2	28,917	0.01%
2021/07/23	1	14.35	0	0.00	14.25	1	29,021	0.00%
2021/07/22	0	0.00	5	14.30	14.30	-5	29,081	-0.02%
2021/07/20	2	14.18	1	14.25	14.20	1	29,501	0.00%
2021/07/19	1	14.35	0	0.00	14.45	1	29,049	0.00%
2021/07/14	2	14.20	13	14.20	14.15	-11	28,720	-0.04%
2021/07/13	0	0.00	2.3	14.26	14.10	-2.3	28,766	-0.01%
2021/07/12	1.9	14.05	1	14.15	14.00	0.9	28,224	0.00%
2021/07/08	0	0.00	1	13.95	13.95	-1	27,623	0.00%
2021/07/06	0	0.00	0.4	13.75	13.80	-0.4	27,494	0.00%
2021/07/02	1	13.70	0	0.00	13.65	1	27,374	0.00%
2021/06/29	2	13.70	0	0.00	13.75	2	27,500	0.01%
2021/06/28	2	13.75	1	13.75	13.75	1	27,729	0.00%
2021/06/23	0	0.00	11	13.63	13.60	-11	27,924	-0.04%
2021/06/22	1	13.55	2	13.60	13.50	-1	28,024	0.00%
2021/06/16	0	0.00	4	13.65	13.70	-4	29,300	-0.01%
2021/06/15	3	13.58	0	0.00	13.55	3	29,313	0.01%
2021/06/11	2	13.65	0	13.70	13.75	2	29,216	0.01%
2021/06/10	0	0.00	1	13.60	13.65	-1	29,178	0.00%
2021/06/09	7	13.59	2	13.58	13.60	5	29,494	0.02%
2021/06/08	0	0.00	7.4	13.60	13.65	-7.4	29,606	-0.02%
2021/06/07	1	13.50	0	0.00	13.65	1	29,961	0.00%
2021/06/04	0	0.00	2	13.65	13.70	-2	30,063	-0.01%
2021/06/03	2	13.60	0	0.00	13.70	2	30,298	0.01%
2021/06/02	0	0.00	3	13.62	13.65	-3	30,346	-0.01%
2021/06/01	0	0.00	1	13.55	13.55	-1	30,381	0.00%
2021/05/31	1	13.50	0	0.00	13.55	1	30,598	0.00%
2021/05/28	3	13.45	0	0.00	13.45	3	30,808	0.01%
2021/05/27	6	13.37	0	0.00	13.50	6	30,605	0.02%
2021/05/26	0	0.00	1	13.40	13.45	-1	30,188	0.00%
2021/05/25	8	13.34	3	13.37	13.30	5	30,352	0.02%
2021/05/24	1	13.20	0	0.00	13.25	1	30,325	0.00%
2021/05/21	1	13.25	0	0.00	13.20	1	30,476	0.00%
2021/05/20	0	0.00	1	13.10	13.10	-1	30,427	0.00%
2021/05/18	3	13.05	0	0.00	13.05	3	30,639	0.01%
2021/05/17	7	12.73	1	12.65	12.60	6	30,849	0.02%
2021/05/14	34	13.00	31	13.15	13.15	3	30,394	0.01%
2021/05/13	3	13.05	10	13.10	13.00	-7	29,935	-0.02%
2021/05/12	18	12.96	16	13.06	13.05	2	29,135	0.01%
2021/05/11	5	13.83	3	13.78	13.70	2	27,745	0.01%
2021/05/10	1	13.70	22	13.73	14.00	-21	27,192	-0.08%
2021/05/07	10	13.70	5	13.65	13.65	5	26,614	0.02%
2021/05/06	36	13.64	202.2	13.65	13.60	-166.2	26,375	-0.63%	大賣/鉅額交易
2021/05/05	0	0.00	4	13.28	13.25	-4	25,430	-0.02%
2021/05/04	11	13.10	17	13.11	13.20	-6	25,044	-0.02%
2021/05/03	3	13.43	10	13.35	13.35	-7	24,410	-0.03%
2021/04/29	103	13.40	0.1	13.45	13.30	103	24,074	0.43%	大買/鉅額交易
2021/04/27	101	13.50	0	0.00	13.50	101	24,345	0.41%	大買/鉅額交易
2021/04/23	0	0.00	2	13.40	13.30	-2	23,710	-0.01%
2021/04/22	1	13.25	5	13.30	13.30	-4	23,796	-0.02%
2021/04/21	0	0.00	5	13.30	13.30	-5	23,455	-0.02%
2021/04/20	12	13.23	0	0.00	13.35	12	23,374	0.05%
2021/04/19	6	13.21	25	13.20	13.25	-19	23,273	-0.08%
2021/04/16	0	0.00	0.1	12.95	13.00	-0.1	22,927	0.00%
2021/04/15	0.2	12.88	0	0.00	12.95	0.2	23,202	0.00%
2021/04/14	6	12.80	1	12.75	12.80	5	22,925	0.02%
2021/04/09	0	0.00	2	12.60	12.55	-2	23,028	-0.01%
2021/04/08	10	12.55	16	12.61	12.60	-6	23,110	-0.03%
2021/03/31	10	12.75	0	0.00	12.85	10	23,224	0.04%
2021/03/30	1	12.70	0	0.00	12.70	1	22,972	0.00%
2021/03/29	10	12.55	10	12.60	12.60	0	22,771	0.00%
2021/03/25	4	12.45	0	0.00	12.50	4	22,525	0.02%
2021/03/24	3.1	12.38	3.6	12.39	12.35	-0.6	22,371	0.00%
2021/03/23	0	0.00	7	12.35	12.35	-7	22,113	-0.03%
2021/03/19	1	12.05	0	0.00	12.05	1	21,967	0.00%
2021/03/17	2	12.25	2	12.35	12.30	0	20,614	0.00%
2021/03/16	0	0.00	2	12.35	12.35	-2	20,554	-0.01%
2021/03/15	3	12.35	7	12.33	12.30	-4	20,506	-0.02%
2021/03/11	8	12.00	0	0.00	12.00	8	20,963	0.04%
2021/03/10	5	12.05	0	0.00	12.05	5	20,806	0.02%
2021/03/09	6	11.90	312	11.90	11.95	-306	20,687	-1.48%	大賣/鉅額交易
2021/03/04	300	11.70	0	0.00	11.80	300	21,420	1.40%	大買/鉅額交易
2021/03/03	0	0.00	300	11.85	11.85	-300	21,538	-1.39%	大賣/鉅額交易
2021/03/02	302	11.70	0	0.00	11.65	302	21,289	1.42%	大買/鉅額交易
2021/02/26	2	11.75	0	0.00	11.65	2	21,348	0.01%
2021/02/25	0	0.00	499	11.90	11.95	-499	21,039	-2.37%	大賣/鉅額交易
2021/02/23	499	11.70	20	11.75	11.75	479	20,776	2.31%	大買/鉅額交易
2021/02/17	0	0.00	304	11.50	11.60	-304	21,064	-1.44%	大賣/鉅額交易
2021/02/05	100	11.15	0	0.00	11.20	100	20,483	0.49%
2021/02/03	200	11.15	6	11.10	11.10	194	20,996	0.92%	大買/鉅額交易
2021/01/29	3	11.00	0	0.00	10.95	3	21,382	0.01%
2021/01/22	10	11.10	10	11.10	11.10	0	20,843	0.00%
2021/01/21	10	11.20	10	11.15	11.15	0	20,762	0.00%
2021/01/20	30	11.18	34	11.11	11.10	-4	20,578	-0.02%
2021/01/18	0	0.00	0	11.30	11.35	0	19,999	0.00%
2021/01/15	15	11.49	0	0.00	11.40	15	19,886	0.08%
2021/01/14	3	11.55	37	11.60	11.50	-34	19,878	-0.17%
2021/01/12	1	11.50	0.1	11.55	11.45	0.9	19,492	0.00%
2021/01/11	2	11.65	3	11.65	11.65	-1	19,396	-0.01%
2021/01/06	4	11.43	0	0.00	11.40	4	18,662	0.02%
2020/12/31	0	0.00	3	11.45	11.45	-3	18,243	-0.02%
2020/12/30	5	11.50	0	0.00	11.50	5	18,132	0.03%
2020/12/16	1	11.10	0	0.00	11.20	1	18,052	0.01%
2020/12/14	2	11.20	0	0.00	11.15	2	17,810	0.01%
2020/12/11	0	0.00	5	11.20	11.20	-5	17,762	-0.03%
2020/12/10	0	0.00	1	11.10	11.05	-1	17,577	-0.01%
2020/12/08	2	11.05	0	0.00	11.00	2	17,191	0.01%
2020/12/04	0	0.00	1	11.30	11.30	-1	16,266	-0.01%
2020/11/30	5	11.35	2	11.30	11.10	3	15,879	0.02%
2020/11/27	0	0.00	12	11.34	11.35	-12	15,162	-0.08%
2020/11/26	0	0.00	1	11.30	11.30	-1	14,864	-0.01%
2020/11/25	0	0.00	2	11.25	11.30	-2	15,083	-0.01%
2020/11/20	1	11.25	8	11.25	11.25	-7	14,677	-0.05%
2020/11/12	0	0.00	4	11.15	11.20	-4	13,888	-0.03%
2020/11/11	0	0.00	10	11.40	11.35	-10	13,541	-0.07%
2020/11/10	1	11.15	2	11.20	11.20	-1	13,181	-0.01%
2020/11/06	1	10.95	0	0.00	10.95	1	12,750	0.01%
2020/11/04	0	0.00	10	10.90	10.95	-10	13,056	-0.08%
2020/11/02	0	0.00	0	10.95	10.90	0	13,403	0.00%
2020/10/22	1	10.80	0	0.00	10.80	1	14,830	0.01%
2020/10/16	0	0.00	2	10.80	10.75	-2	15,901	-0.01%
2020/10/13	0	0.00	2	10.80	10.80	-2	17,140	-0.01%
2020/10/06	1	10.85	0	0.00	10.80	1	17,752	0.01%
2020/09/30	2	10.90	0	0.00	10.85	2	18,072	0.01%
2020/09/29	1	10.95	0	0.00	10.85	1	18,353	0.01%
2020/09/25	4	10.65	0	0.00	10.60	4	19,196	0.02%
2020/09/24	30	10.60	0	0.00	10.50	30	19,267	0.16%
2020/09/23	2	10.78	2	10.75	10.75	0	19,539	0.00%
2020/09/22	12	10.80	0	0.00	10.75	12	19,631	0.06%
2020/09/17	1	10.90	0	0.00	10.85	1	20,263	0.00%
2020/09/14	0	0.00	1	10.90	10.90	-1	21,232	0.00%
2020/09/10	0	0.00	5	10.95	10.90	-5	21,819	-0.02%
2020/09/09	3	10.85	0	0.00	10.90	3	21,981	0.01%
2020/09/04	1	10.80	0	0.00	10.80	1	24,121	0.00%
2020/09/03	0	0.00	1	10.85	10.90	-1	24,993	0.00%
2020/08/31	2	10.85	0	0.00	10.80	2	25,998	0.01%
2020/08/24	0	0.00	5	10.90	10.90	-5	27,900	-0.02%
2020/08/19	1	10.95	2	10.95	10.90	-1	28,147	0.00%
2020/08/18	5	11.00	0	0.00	11.00	5	28,130	0.02%
2020/08/17	0	0.00	0.7	11.00	11.00	-0.7	28,316	0.00%
2020/08/14	0	0.00	40	10.95	11.00	-40	28,417	-0.14%
2020/08/12	0	0.00	0.4	10.95	10.95	-0.4	28,450	0.00%
2020/08/11	0	0.00	2	10.95	10.90	-2	28,476	-0.01%
2020/08/10	0	0.00	10	10.95	10.95	-10	28,346	-0.04%
2020/08/06	0	0.00	2	10.95	10.95	-2	28,149	-0.01%
2020/08/05	13	10.75	0.2	10.75	10.70	12.8	28,162	0.05%
2020/07/30	0	0.00	1	10.75	10.65	-1	27,797	0.00%
2020/07/29	1	10.75	0	0.00	10.65	1	27,581	0.00%
2020/07/28	1	10.65	0	0.00	10.60	1	27,535	0.00%
2020/07/27	5	10.71	1	10.70	10.65	4	27,380	0.01%
2020/07/24	2	10.83	0	0.00	10.80	2	26,991	0.01%
2020/07/23	1	10.90	0	0.00	10.90	1	26,697	0.00%
2020/07/21	31	10.88	0	0.00	10.85	31	26,351	0.12%
2020/07/20	7	10.95	0	0.00	11.00	7	25,928	0.03%
2020/07/17	6	10.95	10	10.95	10.95	-4	25,808	-0.02%
2020/07/15	10	10.90	0	0.00	10.95	10	25,512	0.04%
2020/07/14	0	0.00	0.4	10.90	10.90	-0.4	25,419	0.00%
2020/07/13	2	11.00	0	0.00	10.95	2	25,406	0.01%
2020/07/09	2	11.00	1	11.05	11.00	1	25,248	0.00%
2020/07/08	4	11.08	19	11.00	11.05	-15	25,004	-0.06%
2020/07/07	28	11.05	0	0.00	11.10	28	24,785	0.11%
2020/07/06	0	0.00	10	11.00	11.15	-10	24,398	-0.04%
2020/07/03	1	10.90	0	0.00	10.90	1	24,077	0.00%
2020/07/02	43	10.80	40	10.90	10.90	3	24,048	0.01%
2020/07/01	10	10.90	0	0.00	10.90	10	23,759	0.04%
2020/06/30	3	10.87	0	0.00	10.85	3	23,756	0.01%
2020/06/29	1	10.90	5	10.90	10.90	-4	23,714	-0.02%
2020/06/24	1	11.05	0	0.00	11.10	1	23,594	0.00%
2020/06/23	14	11.00	10	11.05	11.05	4	23,556	0.02%
2020/06/22	23	11.06	10	11.10	11.10	13	23,417	0.06%
2020/06/19	0	0.00	3.7	11.10	11.00	-3.7	23,659	-0.02%
2020/06/18	60	11.11	20	11.10	11.10	40	23,343	0.17%
2020/06/16	1	11.25	0	0.00	11.25	1	23,853	0.00%
2020/06/15	20	11.13	20	11.05	11.05	0	24,606	0.00%
2020/06/12	6	11.14	0	0.00	11.20	6	24,833	0.02%
2020/06/11	59	11.64	1	11.50	11.45	58	24,917	0.23%
2020/06/10	6	12.33	0	0.00	12.35	6	23,727	0.03%
2020/06/09	42	12.25	1	12.25	12.25	41	23,423	0.18%
2020/06/08	1	12.30	21	12.35	12.30	-20	23,384	-0.09%
2020/06/05	21	12.25	0	0.00	12.20	21	23,100	0.09%
2020/06/03	2	12.23	0	0.00	12.20	2	23,358	0.01%
2020/06/02	2	12.05	5.5	12.15	12.10	-3.5	23,335	-0.02%
2020/06/01	0	0.00	4	12.00	11.95	-4	23,476	-0.02%
2020/05/29	0	0.00	1	11.80	11.80	-1	23,478	0.00%
2020/05/28	1	11.75	1	11.95	11.75	0	22,685	0.00%
2020/05/27	0	0.00	4	11.85	11.80	-4	22,792	-0.02%
2020/05/22	3	11.60	0	0.00	11.55	3	22,996	0.01%
2020/05/19	4	11.75	0	0.00	11.70	4	23,348	0.02%
2020/05/11	5	11.90	2	11.85	11.80	3	22,932	0.01%
2020/05/06	20	11.53	20	11.50	11.50	0	23,037	0.00%
2020/05/04	1	11.75	0	0.00	11.70	1	23,248	0.00%
2020/04/30	0	0.00	3	11.95	12.20	-3	23,284	-0.01%
2020/04/29	0.3	11.75	0	0.00	11.75	0.3	23,423	0.00%
2020/04/23	30	11.28	30	11.30	11.30	0	24,594	0.00%
2020/04/22	1	11.30	2	11.30	11.35	-1	24,551	0.00%
2020/04/21	61	11.59	61	11.40	11.40	0	24,596	0.00%
2020/04/20	2	11.75	0	0.00	11.90	2	24,479	0.01%
2020/04/16	0	0.00	1	11.80	11.80	-1	24,653	0.00%
2020/04/15	0	0.00	4	11.70	11.90	-4	24,575	-0.02%
2020/04/13	1	11.35	20	11.30	11.30	-19	24,524	-0.08%
2020/04/09	5	11.35	2	11.38	11.30	3	24,663	0.01%
2020/04/08	1	11.35	0	0.00	11.25	1	24,577	0.00%
2020/03/31	0.4	11.05	1	11.00	11.05	-0.6	23,710	0.00%
2020/03/30	1	11.00	2	11.00	10.90	-1	23,397	0.00%
2020/03/27	10	11.05	14	11.10	11.05	-4	23,260	-0.02%
2020/03/25	1	10.90	1	10.85	10.85	0	23,523	0.00%
2020/03/20	0.3	10.60	11	10.18	10.60	-10.7	22,980	-0.05%
2020/03/19	11	9.52	32	9.56	9.68	-21	22,303	-0.09%
2020/03/18	30	10.10	15	10.18	10.10	15	21,844	0.07%
2020/03/17	3	10.27	16	10.35	10.30	-13	21,499	-0.06%
2020/03/16	42	10.96	38	10.70	10.70	4	20,973	0.02%
2020/03/13	1	11.20	11	10.95	11.30	-10	20,624	-0.05%
2020/03/12	35	11.83	30	11.75	11.75	5	19,865	0.03%
2020/03/11	30	12.35	10	12.35	12.35	20	19,337	0.10%
2020/03/10	12	12.31	10	12.50	12.50	2	19,260	0.01%
2020/03/09	12	12.65	10	12.55	12.55	2	19,008	0.01%
2020/03/06	0	0.00	1	12.85	12.80	-1	18,500	-0.01%
2020/03/05	35	12.89	30	12.90	12.90	5	18,110	0.03%
2020/03/03	1	13.10	23	13.06	13.05	-22	17,615	-0.12%
2020/03/02	0	0.00	4	12.96	13.00	-4	17,480	-0.02%
2020/02/25	0	0.00	13	13.01	13.00	-13	17,148	-0.08%
2020/02/21	10	13.10	0	0.00	13.10	10	16,656	0.06%
2020/02/20	10	13.15	0	0.00	13.15	10	16,429	0.06%
2020/02/19	0	0.00	2	13.20	13.30	-2	16,209	-0.01%
2020/02/18	0	0.00	4	13.05	13.10	-4	16,155	-0.02%
2020/02/12	10	13.05	0	0.00	13.05	10	16,310	0.06%
2020/02/11	20	13.05	0	0.00	13.10	20	16,129	0.12%
2020/02/06	0	0.00	2	13.10	13.15	-2	16,107	-0.01%
2020/02/04	0	0.00	9	13.08	13.10	-9	15,710	-0.06%
2020/02/03	1	12.95	0	0.00	13.00	1	15,507	0.01%
2020/01/31	8	12.96	0	0.00	12.90	8	15,112	0.05%
2020/01/30	5	12.89	0	0.00	12.80	5	14,713	0.03%
2020/01/20	1	13.45	0	0.00	13.50	1	14,010	0.01%
2020/01/16	0	0.00	1	13.20	13.20	-1	13,786	-0.01%
2020/01/15	3	13.15	0	0.00	13.20	3	13,730	0.02%
2020/01/14	2	13.15	0	0.00	13.15	2	13,614	0.01%
2020/01/13	10	13.05	10	13.05	13.05	0	13,513	0.00%
2020/01/09	2	13.10	0	0.00	13.10	2	13,201	0.02%
2020/01/08	0	0.00	8	12.90	12.95	-8	13,060	-0.06%
2020/01/03	3	13.00	0	0.00	13.05	3	12,705	0.02%
2019/12/31	10.1	13.05	10	13.00	13.00	0.1	12,617	0.00%
2019/12/26	0	0.00	1	13.05	13.10	-1	12,628	-0.01%
2019/12/20	3	13.30	3	13.30	13.25	0	13,450	0.00%
2019/12/18	0	0.00	10	13.15	13.15	-10	13,333	-0.07%
2019/12/12	0	0.00	4	13.00	12.95	-4	13,011	-0.03%
2019/12/05	20	12.88	21	12.95	12.95	-1	13,019	-0.01%
2019/12/02	0	0.00	4	12.85	12.85	-4	13,036	-0.03%
2019/11/29	4	12.85	0	0.00	12.85	4	12,967	0.03%
2019/11/22	10	12.75	10	12.80	12.80	0	13,329	0.00%
2019/11/21	0.2	12.85	0	0.00	12.90	0.2	13,447	0.00%
2019/11/15	0	0.00	20	12.93	12.90	-20	13,721	-0.15%
2019/11/14	0.3	12.70	5	12.80	12.80	-4.7	13,679	-0.03%
2019/11/13	0	0.00	3	12.75	12.75	-3	13,878	-0.02%
2019/11/06	0	0.00	5	12.75	12.70	-5	14,742	-0.03%
2019/10/25	0	0.00	3	12.55	12.60	-3	16,091	-0.02%
2019/10/17	10	12.25	10	12.35	12.30	0	16,639	0.00%
2019/10/15	0	0.00	1	12.30	12.30	-1	16,818	-0.01%
2019/10/14	0	0.00	5	12.20	12.30	-5	16,874	-0.03%
2019/10/09	3	12.15	0	0.00	12.10	3	16,923	0.02%
2019/10/03	0.3	12.15	0	0.00	12.15	0.3	18,493	0.00%
2019/10/01	10	12.10	10	12.20	12.20	0	18,740	0.00%
2019/09/27	40	12.15	40	12.10	12.10	0	18,755	0.00%
2019/09/25	26	12.15	20	12.20	12.20	6	18,702	0.03%
2019/09/24	10	12.20	10	12.30	12.30	0	18,337	0.00%
2019/09/23	5	12.25	0	0.00	12.25	5	18,244	0.03%
2019/09/20	35.3	12.40	30	12.45	12.45	5.3	18,128	0.03%
2019/09/19	0	0.00	11	12.55	12.55	-11	17,766	-0.06%
2019/09/18	0	0.00	5	12.60	12.60	-5	17,806	-0.03%
2019/09/17	5	12.50	0	0.00	12.50	5	17,688	0.03%
2019/09/16	0	0.00	1	12.45	12.45	-1	18,040	-0.01%
2019/09/12	0	0.00	1	12.55	12.45	-1	18,150	-0.01%
2019/09/11	10	12.45	0	0.00	12.50	10	18,546	0.05%
2019/09/10	2	12.50	10	12.55	12.55	-8	18,621	-0.04%
2019/09/09	1	12.50	5	12.50	12.50	-4	18,552	-0.02%
2019/09/06	0	0.00	5	12.35	12.35	-5	18,502	-0.03%
2019/09/05	10	12.10	10	12.25	12.20	0	18,447	0.00%
2019/09/02	0	0.00	20	11.95	11.95	-20	18,621	-0.11%
2019/08/30	14	11.75	12	11.84	11.85	2	18,682	0.01%
2019/08/29	61	11.81	85	11.81	11.75	-24	18,232	-0.13%
2019/08/28	46	11.92	43	11.90	11.90	3	18,205	0.02%
2019/08/27	18	11.96	10	11.95	11.95	8	18,379	0.04%
2019/08/26	21	12.05	30	12.03	12.00	-9	18,250	-0.05%
2019/08/23	3	12.28	0	0.00	12.30	3	18,405	0.02%
2019/08/21	20	12.35	20	12.35	12.35	0	18,966	0.00%
2019/08/19	0	0.00	0.8	12.35	12.35	-0.8	19,130	0.00%
2019/08/14	10	12.30	10	12.30	12.30	0	18,896	0.00%
2019/08/13	60.5	12.28	60	12.30	12.30	0.5	18,862	0.00%
2019/08/08	10	11.95	10	11.95	11.95	0	18,573	0.00%
2019/08/07	30	11.92	30	12.02	11.95	0	18,510	0.00%
2019/08/06	0	0.00	3	11.85	12.00	-3	18,368	-0.02%
2019/08/02	0	0.00	9	12.10	12.05	-9	17,997	-0.05%
2019/07/31	10	12.40	10	12.40	12.40	0	17,674	0.00%
2019/07/29	30	12.42	30	12.48	12.45	0	17,753	0.00%
2019/07/26	40	12.46	43	12.45	12.45	-3	17,784	-0.02%
2019/07/24	30.3	12.45	30	12.45	12.45	0.3	17,770	0.00%
2019/07/23	0.2	12.50	0	0.00	12.50	0.2	17,848	0.00%
2019/07/22	20	12.58	10	12.60	12.60	10	17,762	0.06%
2019/07/19	0.3	12.65	0	0.00	12.65	0.3	17,664	0.00%
2019/07/17	10	12.50	15	12.60	12.65	-5	17,564	-0.03%
2019/07/16	10	12.45	10	12.60	12.60	0	17,366	0.00%
2019/07/15	20	12.48	20	12.55	12.55	0	17,203	0.00%
2019/07/12	22	12.55	10	12.50	12.50	12	17,339	0.07%
2019/07/11	3	12.52	1	12.60	12.65	2	17,221	0.01%
2019/07/10	0	0.00	30	13.00	13.00	-30	16,641	-0.18%
2019/07/09	10	13.00	0	0.00	12.95	10	16,066	0.06%
2019/07/05	4	13.00	0.8	13.00	13.05	3.2	16,255	0.02%
2019/07/03	20.2	12.90	0	0.00	12.90	20.2	16,114	0.13%
2019/07/02	10	12.95	0	0.00	13.00	10	16,230	0.06%
2019/07/01	10	12.95	0	0.00	13.00	10	16,136	0.06%
2019/06/28	0	0.00	2	13.05	13.05	-2	16,130	-0.01%
2019/06/25	0	0.00	1	13.00	13.00	-1	16,479	-0.01%
2019/06/21	0	0.00	1	12.95	12.80	-1	16,688	-0.01%
2019/06/20	0	0.00	1	12.95	12.95	-1	16,610	-0.01%
2019/06/19	0	0.00	70	12.85	12.80	-70	16,624	-0.42%
2019/06/18	0	0.00	10	12.50	12.55	-10	16,557	-0.06%
2019/06/17	0	0.00	10	12.50	12.45	-10	16,706	-0.06%
2019/06/14	10	12.35	0	0.00	12.40	10	16,868	0.06%
2019/06/10	10	12.40	12	12.46	12.45	-2	17,352	-0.01%
2019/06/03	0	0.00	25.3	12.15	12.30	-25.3	17,305	-0.15%
2019/05/30	0	0.00	12	12.12	12.20	-12	17,004	-0.07%
2019/05/29	11	12.00	0	0.00	12.00	11	16,994	0.06%
2019/05/28	0.2	12.05	0	0.00	12.10	0.2	17,005	0.00%
2019/05/27	0	0.00	2	12.25	12.25	-2	16,575	-0.01%
2019/05/24	0	0.00	1	12.20	12.20	-1	16,601	-0.01%
2019/05/22	0	0.00	1	12.05	12.05	-1	16,430	-0.01%
2019/05/21	0	0.00	1	12.05	12.05	-1	16,474	-0.01%
2019/05/20	1	11.85	0	0.00	11.85	1	16,211	0.01%
2019/05/17	0	0.00	5	11.85	11.80	-5	16,193	-0.03%
2019/05/15	0	0.00	3	11.80	11.75	-3	16,325	-0.02%
2019/05/14	1	11.60	1	11.70	11.60	0	16,469	0.00%
2019/05/10	1	11.90	10	11.90	11.85	-9	16,539	-0.05%
2019/05/08	1	11.75	0	0.00	11.85	1	16,696	0.01%
2019/05/07	1	11.95	0	0.00	11.85	1	16,658	0.01%
2019/05/06	6	11.85	0	0.00	11.85	6	16,598	0.04%
2019/05/02	3	11.95	1	12.00	12.00	2	16,393	0.01%
2019/04/29	20	11.95	0	0.00	11.95	20	16,276	0.12%
2019/04/25	0	0.00	10	11.70	11.70	-10	15,871	-0.06%
2019/04/24	0	0.00	2	11.70	11.70	-2	15,901	-0.01%
2019/04/23	0	0.00	1	11.70	11.70	-1	15,912	-0.01%
2019/04/19	10	11.60	10	11.60	11.60	0	15,896	0.00%
2019/04/18	0	0.00	1	11.70	11.60	-1	15,921	-0.01%
2019/04/17	0	0.00	0.1	11.60	11.65	-0.1	15,910	0.00%
2019/04/15	0	0.00	1	11.75	11.75	-1	15,970	-0.01%
2019/04/10	0	0.00	10	11.55	11.55	-10	15,376	-0.07%
2019/04/02	0	0.00	9	11.45	11.45	-9	14,870	-0.06%
2019/04/01	0	0.00	2	11.45	11.35	-2	14,644	-0.01%
2019/03/29	20	11.33	1	11.35	11.40	19	14,299	0.13%
2019/03/28	0	0.00	4	11.26	11.30	-4	14,159	-0.03%
2019/03/25	0	0.00	0.7	11.20	11.20	-0.7	13,959	-0.01%
2019/03/21	0	0.00	3	11.10	11.20	-3	13,566	-0.02%
2019/03/20	3	10.90	0	0.00	11.00	3	13,281	0.02%
2019/03/19	1	10.95	83.3	10.95	10.95	-82.3	13,110	-0.63%
2019/03/15	10	10.75	12	10.77	10.75	-2	12,875	-0.02%
2019/03/13	3	10.90	0	0.00	10.90	3	12,286	0.02%
2019/03/12	3	10.95	0	10.95	10.95	3	12,175	0.02%
2019/03/11	0	0.00	2	10.85	10.90	-2	12,076	-0.02%
2019/03/08	0	0.00	2	10.80	10.80	-2	11,937	-0.02%
2019/03/07	0	0.00	2	10.85	10.80	-2	12,090	-0.02%
2019/03/06	0	0.00	2	10.85	10.85	-2	12,050	-0.02%
2019/03/05	5	10.80	0.2	10.80	10.80	4.8	12,067	0.04%
2019/03/04	5	10.70	2	10.75	10.85	3	12,108	0.02%
2019/02/26	1	10.75	0	0.00	10.75	1	11,871	0.01%
2019/02/25	25	10.75	0	0.00	10.75	25	11,769	0.21%
2019/02/22	0	0.00	5	10.75	10.70	-5	11,666	-0.04%
2019/02/20	2	10.68	0	0.00	10.70	2	11,497	0.02%
2019/02/19	9	10.65	1	10.65	10.65	8	11,450	0.07%
2019/02/18	1	10.65	1	10.65	10.70	0	11,541	0.00%
2019/02/14	2	10.45	0	0.00	10.45	2	11,394	0.02%
2019/02/13	12	10.45	0	0.00	10.45	12	11,327	0.11%
2019/02/12	10	10.45	3	10.45	10.40	7	11,084	0.06%
2019/02/11	0	0.00	1	10.40	10.40	-1	11,037	-0.01%
2019/01/28	20	10.35	20	10.35	10.35	0	10,572	0.00%
2019/01/25	10	10.35	10	10.40	10.40	0	10,651	0.00%
2019/01/24	50	10.29	50	10.25	10.25	0	10,658	0.00%
2019/01/23	0	0.00	5	10.40	10.40	-5	10,809	-0.05%
2019/01/18	0	0.00	27	10.40	10.45	-27	10,847	-0.25%
2019/01/17	20	10.30	20	10.35	10.35	0	11,150	0.00%
2019/01/16	21	10.33	20	10.35	10.35	1	11,369	0.01%
2019/01/11	0	0.00	0.1	10.40	10.40	-0.1	11,585	0.00%
2019/01/08	10	10.25	10	10.25	10.25	0	11,849	0.00%
2019/01/04	30	10.10	30	10.05	10.05	0	12,234	0.00%
2018/12/28	20	10.20	20	10.30	10.30	0	12,843	0.00%
2018/12/27	10	10.15	10	10.25	10.25	0	13,000	0.00%
2018/12/21	0.3	10.20	0	0.00	10.20	0.3	13,811	0.00%
2018/12/18	20	10.15	20	10.10	10.10	0	13,932	0.00%
2018/12/14	10	10.20	10	10.25	10.25	0	13,884	0.00%
2018/12/11	20	10.23	20	10.15	10.15	0	13,894	0.00%
2018/12/06	30	10.43	30	10.40	10.40	0	14,377	0.00%
2018/12/03	10	10.65	10	10.70	10.75	0	14,449	0.00%
2018/11/29	50	10.59	50	10.50	10.50	0	14,464	0.00%
2018/11/27	41.2	10.55	40	10.55	10.55	1.2	14,456	0.01%
2018/11/22	20	10.60	20	10.60	10.60	0	14,666	0.00%
2018/11/21	10	10.60	10	10.65	10.70	0	14,794	0.00%
2018/11/20	21	10.65	20	10.70	10.70	1	14,817	0.01%
2018/11/19	0	0.00	5	10.75	10.80	-5	15,032	-0.03%
2018/11/15	42	10.62	40	10.65	10.65	2	15,260	0.01%
2018/11/14	20	10.58	20	10.70	10.70	0	15,410	0.00%
2018/11/13	0	0.00	20	10.60	10.65	-20	15,741	-0.13%
2018/11/09	20	10.60	20	10.65	10.70	0	16,118	0.00%
2018/11/08	30	10.60	30	10.70	10.70	0	16,897	0.00%
2018/11/07	10	10.45	10	10.60	10.60	0	18,081	0.00%
2018/11/01	1	10.25	0	0.00	10.30	1	20,453	0.00%
2018/10/31	20	10.25	0	0.00	10.50	20	20,635	0.10%
2018/10/30	40	10.10	40	10.15	10.15	0	20,781	0.00%
2018/10/29	20	10.03	10	10.10	10.10	10	20,844	0.05%
2018/10/26	10	10.00	10	10.05	10.10	0	20,889	0.00%
2018/10/24	0	0.00	51.1	10.20	10.15	-51.1	20,792	-0.25%
2018/10/23	10	10.20	11	10.25	10.20	-1	20,634	0.00%
2018/10/22	0	0.00	2	10.35	10.35	-2	20,549	-0.01%
2018/10/19	10	10.15	10	10.25	10.30	0	20,710	0.00%
2018/10/18	10	10.25	10	10.30	10.30	0	20,641	0.00%
2018/10/16	1	10.15	0	0.00	10.30	1	20,438	0.00%
2018/10/15	1	10.20	0	0.00	10.20	1	20,262	0.00%
2018/10/11	0	0.00	1	10.40	10.25	-1	19,780	-0.01%
2018/10/05	1	10.90	0	0.00	10.90	1	19,275	0.01%
2018/10/04	10	10.95	10	11.00	11.00	0	19,179	0.00%
2018/10/02	1	11.10	0	0.00	11.10	1	19,171	0.01%
2018/09/28	51	11.14	20	11.15	11.15	31	19,126	0.16%
2018/09/13	0	0.00	4	11.15	11.15	-4	18,501	-0.02%
2018/09/12	5	11.00	15	11.06	11.05	-10	18,450	-0.05%
2018/09/06	5	10.95	6	10.98	11.05	-1	19,031	-0.01%
2018/09/05	30	10.93	30	10.90	10.90	0	19,075	0.00%
2018/09/04	10	11.05	10	11.10	11.10	0	19,071	0.00%
2018/09/03	10	11.10	10	11.10	11.10	0	19,238	0.00%
2018/08/31	10	11.00	12	11.11	11.25	-2	19,246	-0.01%
2018/08/29	0	0.00	20	11.15	11.15	-20	19,245	-0.10%
2018/08/24	20	10.80	20	10.75	10.75	0	19,424	0.00%
2018/08/23	61	10.90	60	10.90	10.90	1	19,806	0.01%
2018/08/22	14	10.96	10	11.00	11.00	4	19,880	0.02%
2018/08/21	34	11.02	30	11.05	11.05	4	18,374	0.02%
2018/08/16	40	10.58	21	10.65	10.65	19	17,839	0.11%
2018/08/15	50	10.74	51	10.70	10.70	-1	17,633	-0.01%
2018/08/14	21	11.30	27	11.38	11.45	-6	16,894	-0.04%
2018/08/13	2	11.33	0	0.00	11.35	2	15,770	0.01%
2018/08/10	2	11.55	0	0.00	11.50	2	15,541	0.01%
2018/08/08	2	11.40	0	0.00	11.50	2	15,160	0.01%
2018/08/07	20	11.35	20	11.40	11.40	0	15,064	0.00%
2018/08/06	21	11.40	20	11.35	11.35	1	14,842	0.01%
2018/08/03	20	11.45	20	11.55	11.55	0	14,468	0.00%
2018/08/02	14	11.46	10	11.40	11.40	4	14,471	0.03%
2018/08/01	0	0.00	1	11.60	11.60	-1	14,494	-0.01%
2018/07/30	10	11.35	10	11.40	11.40	0	14,102	0.00%
2018/07/27	2	11.40	0	0.00	11.40	2	14,107	0.01%
2018/07/25	0	0.00	1	11.20	11.20	-1	14,011	-0.01%
2018/07/23	0	0.00	10	11.15	11.20	-10	14,135	-0.07%
2018/07/18	10	11.10	10	11.10	11.10	0	14,426	0.00%
2018/07/17	20	11.05	20	11.10	11.10	0	14,407	0.00%
2018/07/13	10	11.10	10	11.20	11.20	0	14,573	0.00%
2018/07/12	10	11.00	10	11.15	11.15	0	14,612	0.00%
2018/07/11	0	0.00	10	10.95	11.05	-10	14,661	-0.07%
2018/07/10	0	0.00	1	11.15	11.15	-1	14,691	-0.01%
2018/07/09	0	0.00	5	11.05	11.05	-5	14,651	-0.03%
2018/07/06	10	10.75	5	10.75	10.85	5	14,555	0.03%
2018/07/05	0	0.00	0.1	10.85	10.85	-0.1	14,628	0.00%
2018/07/04	20	10.80	26	10.84	10.95	-6	14,828	-0.04%
2018/07/02	10	10.95	10	10.95	10.95	0	15,111	0.00%
2018/06/28	1	10.85	0	0.00	10.80	1	14,921	0.01%
2018/06/27	10	11.05	10	11.00	11.00	0	14,801	0.00%
2018/06/26	20	11.05	20	11.10	11.10	0	14,904	0.00%
2018/06/21	30	11.10	30	11.15	11.15	0	14,835	0.00%
2018/06/19	10	11.05	10	11.15	11.10	0	15,091	0.00%
2018/06/15	50.2	11.09	50	11.20	11.20	0.2	14,973	0.00%
2018/06/13	30	11.25	30	11.35	11.35	0	14,516	0.00%
2018/06/12	0.3	11.30	10	11.40	11.35	-9.7	15,072	-0.06%
2018/06/11	20	11.35	20	11.40	11.40	0	15,079	0.00%
2018/06/08	40	11.39	40	11.45	11.45	0	15,216	0.00%
2018/06/07	5	11.40	1	11.40	11.45	4	16,149	0.02%
2018/06/05	0	0.00	7	11.20	11.30	-7	16,375	-0.04%
2018/06/01	11	10.95	10	11.10	11.10	1	16,327	0.01%
2018/05/25	0	0.00	22	10.90	11.00	-22	15,885	-0.14%
2018/05/24	10	10.75	12	10.88	10.90	-2	16,135	-0.01%
2018/05/21	0	0.00	1	10.85	10.85	-1	16,765	-0.01%
2018/05/18	0	0.00	11	10.80	10.75	-11	16,895	-0.07%
2018/05/17	0	0.00	10	10.70	10.65	-10	16,856	-0.06%
2018/05/16	10	10.60	10	10.65	10.70	0	16,805	0.00%
2018/05/15	0	0.00	15	10.70	10.65	-15	17,022	-0.09%
2018/05/10	0	0.00	2	10.55	10.55	-2	17,689	-0.01%
2018/05/07	20	10.55	20	10.50	10.50	0	17,840	0.00%
2018/05/02	0	0.00	30	10.70	10.70	-30	17,978	-0.17%
2018/04/27	0	0.00	2	10.60	10.60	-2	18,182	-0.01%
2018/04/26	0	0.00	1	10.60	10.60	-1	18,399	-0.01%
2018/04/19	0	0.00	2	10.55	10.60	-2	19,042	-0.01%
2018/04/13	10	10.55	10	10.60	10.60	0	19,288	0.00%
2018/04/11	0	0.00	14	10.55	10.60	-14	19,645	-0.07%
2018/04/10	0	0.00	1	10.60	10.60	-1	19,581	-0.01%
2018/04/09	24	10.28	10	10.35	10.40	14	19,446	0.07%
2018/04/03	10	10.20	10	10.25	10.25	0	19,249	0.00%
2018/03/31	6	10.30	0	0.00	10.35	6	19,139	0.03%
2018/03/30	25	10.31	20	10.40	10.40	5	19,229	0.03%
2018/03/29	21	10.30	20	10.30	10.30	1	19,139	0.01%
2018/03/28	10	10.40	10	10.45	10.40	0	18,883	0.00%
2018/03/27	20	10.45	20	10.50	10.50	0	18,992	0.00%
2018/03/23	2	10.40	0	0.00	10.35	2	18,935	0.01%
2018/03/21	10	10.45	10	10.50	10.50	0	18,542	0.00%
2018/03/20	20	10.55	20	10.60	10.60	0	18,676	0.00%
2018/03/19	10.5	10.65	10	10.70	10.70	0.5	18,817	0.00%
2018/03/16	0	0.00	4	10.50	10.80	-4	18,913	-0.02%
2018/03/15	0.3	10.50	1	10.55	10.55	-0.7	18,450	0.00%
2018/03/14	0	0.00	2	10.45	10.55	-2	18,302	-0.01%
2018/03/13	1	10.50	4.7	10.42	10.50	-3.7	18,071	-0.02%
2018/03/12	2	10.10	0	0.00	10.15	2	17,094	0.01%
2018/03/09	40	10.08	40	10.05	10.05	0	17,108	0.00%
2018/03/06	10	10.00	11	10.05	10.05	-1	17,602	-0.01%
2018/03/02	1	10.00	0	0.00	10.05	1	17,842	0.01%
2018/02/27	12	10.15	10	10.10	10.10	2	17,676	0.01%
2018/02/26	0	0.00	2	10.15	10.20	-2	17,440	-0.01%
2018/02/23	3	10.10	0	0.00	10.15	3	17,077	0.02%
2018/02/22	1	9.97	0	0.00	10.10	1	17,039	0.01%
2018/02/08	10	9.68	0	0.00	9.70	10	16,265	0.06%
2018/02/07	10	9.74	1	9.75	9.75	9	16,245	0.06%
2018/02/06	50	9.57	30	9.53	9.53	20	15,977	0.13%
2018/02/02	0	0.00	12	10.00	10.05	-12	15,139	-0.08%
2018/02/01	30	10.00	38	10.03	10.00	-8	15,176	-0.05%
2018/01/31	10	9.95	10	10.05	10.05	0	15,173	0.00%
2018/01/29	0	0.00	41	10.07	10.10	-41	14,879	-0.28%
2018/01/25	20	10.00	20	10.08	10.10	0	14,720	0.00%
2018/01/24	30	10.01	20	10.05	10.05	10	14,519	0.07%
2018/01/23	10	10.05	10	10.10	10.10	0	14,263	0.00%
2018/01/22	10	10.10	50	10.16	10.20	-40	14,161	-0.28%
2018/01/19	20	10.10	20	10.18	10.20	0	14,002	0.00%
2018/01/18	31	10.17	10	10.15	10.15	21	13,873	0.15%
2018/01/17	9	10.00	9	10.15	10.15	0	13,623	0.00%
2018/01/16	0	0.00	20.2	10.05	10.10	-20.2	13,439	-0.15%
2018/01/15	0	0.00	7	10.00	10.00	-7	13,237	-0.05%
2018/01/12	0	0.00	10	9.96	9.96	-10	12,982	-0.08%
2018/01/11	30	9.87	10	9.84	9.84	20	12,826	0.16%
2018/01/10	3	9.95	2	9.94	9.97	1	12,842	0.01%
2018/01/09	20	9.95	0	0.00	9.97	20	12,807	0.16%
2018/01/08	4	9.88	2	9.97	10.00	2	12,886	0.02%
2018/01/03	4	9.71	0	0.00	9.75	4	12,865	0.03%