永豐金 (2890)-元大-樹林券商分點個股進出

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－元大-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-樹林券商分點個股進出
元大-樹林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	1.1	23.17	37	23.18	23.15	-35.9	18,795	-0.19%
2024/05/16	1	22.90	0	0.00	22.90	1	18,164	0.01%
2024/05/15	4	22.64	10	22.84	22.55	-6	18,109	-0.03%
2024/05/14	25.5	22.47	0	0.00	22.45	25.5	18,022	0.14%
2024/05/10	0	0.00	10.2	22.70	22.95	-10.2	17,890	-0.06%
2024/05/09	4.5	22.47	6	22.58	22.35	-1.5	17,744	-0.01%
2024/05/08	1.2	22.60	3	22.70	22.70	-1.8	17,604	-0.01%
2024/05/07	2.4	22.70	50	22.70	22.75	-47.6	17,616	-0.27%
2024/05/06	14	22.29	1.4	22.58	22.75	12.6	17,443	0.07%
2024/05/03	2.3	22.10	0	0.00	22.05	2.3	17,159	0.01%
2024/04/30	5	22.03	6	22.03	21.95	-1	16,847	-0.01%
2024/04/29	2	22.00	16	21.96	21.95	-14	16,702	-0.08%
2024/04/26	10	21.30	0	0.00	21.30	10	16,361	0.06%
2024/04/25	22	21.27	0	0.00	21.35	22	16,421	0.13%
2024/04/24	21	21.42	1	21.35	21.45	20	16,381	0.12%
2024/04/23	2	21.83	4	21.98	21.80	-2	16,347	-0.01%
2024/04/22	0	0.00	52	21.69	21.70	-52	16,549	-0.31%
2024/04/19	7.3	21.35	0.9	21.38	21.20	6.4	16,406	0.04%
2024/04/18	0	0.00	4.1	21.72	21.65	-4.1	16,078	-0.03%
2024/04/17	3	21.27	6	21.30	21.55	-3	15,985	-0.02%
2024/04/16	12	21.30	11.1	21.43	21.25	0.9	15,832	0.01%
2024/04/15	0	0.00	22	21.85	21.80	-22	15,644	-0.14%
2024/04/12	1.5	21.80	6	21.95	21.85	-4.5	15,630	-0.03%
2024/04/11	0	0.00	26.9	21.99	21.95	-26.9	15,508	-0.17%
2024/04/10	26	22.00	18	21.91	21.70	8	15,388	0.05%
2024/04/09	0.1	21.45	3.3	21.60	21.50	-3.2	15,317	-0.02%
2024/04/08	0	21.45	8	21.51	21.35	-8	15,433	-0.05%
2024/04/03	11	21.28	0	21.15	21.00	11	15,282	0.07%
2024/04/02	8	21.35	0.2	21.30	21.35	7.9	15,241	0.05%
2024/04/01	0.1	21.45	0	0.00	21.50	0.1	15,310	0.00%
2024/03/29	1.1	21.60	0	0.00	21.65	1.1	15,260	0.01%
2024/03/28	9	21.51	5.1	21.52	21.50	3.9	15,123	0.03%
2024/03/27	67	21.50	0	0.00	21.50	67	15,300	0.44%
2024/03/26	0	0.00	47	21.67	21.65	-47	15,607	-0.30%
2024/03/25	21	21.20	20.3	21.25	21.15	0.7	15,528	0.00%
2024/03/22	0.2	21.25	0	0.00	21.15	0.2	15,941	0.00%
2024/03/21	0	0.00	6	20.93	21.15	-6	16,166	-0.04%
2024/03/20	0	0.00	1.1	20.70	20.65	-1.1	16,489	-0.01%
2024/03/19	0.3	20.70	5.1	20.65	20.80	-4.8	16,585	-0.03%
2024/03/18	64.2	21.07	29	20.94	20.95	35.2	16,612	0.21%
2024/03/15	3	21.03	1.6	21.29	21.35	1.4	16,667	0.01%
2024/03/14	1	20.95	4.2	20.96	21.05	-3.2	16,361	-0.02%
2024/03/13	1.5	20.60	14	20.58	20.70	-12.5	16,142	-0.08%
2024/03/12	0	0.00	25	20.25	20.30	-25	16,023	-0.16%
2024/03/11	1	20.25	2.1	20.50	20.25	-1.1	16,155	-0.01%
2024/03/08	1.1	20.23	0	0.00	20.30	1.1	16,127	0.01%
2024/03/07	1	20.05	1	20.10	20.10	0	16,087	0.00%
2024/03/06	15	20.02	16	20.01	20.05	-1	16,043	-0.01%
2024/03/05	11.1	20.00	11	20.00	20.00	0.1	16,572	0.00%
2024/03/04	0	0.00	2.4	19.91	20.00	-2.4	16,661	-0.01%
2024/03/01	35	20.01	0.4	19.95	19.95	34.6	16,841	0.21%
2024/02/29	1	19.90	2	19.88	20.10	-1	16,944	-0.01%
2024/02/27	3	19.90	2.6	19.86	19.85	0.4	16,705	0.00%
2024/02/26	2	19.75	0	0.00	19.80	2	16,629	0.01%
2024/02/23	0	0.00	4	19.95	19.85	-4	16,622	-0.02%
2024/02/22	0	0.00	2.1	19.90	19.95	-2.1	16,800	-0.01%
2024/02/21	1.2	19.76	20	19.85	19.90	-18.8	16,754	-0.11%
2024/02/20	8	19.83	2.7	19.84	19.90	5.3	16,674	0.03%
2024/02/19	8	19.70	8	19.78	19.85	0	16,713	0.00%
2024/02/16	3	19.47	9	19.56	19.60	-6	16,791	-0.04%
2024/02/15	0.7	19.45	42	19.43	19.40	-41.3	16,844	-0.25%
2024/02/05	0	19.30	0	0.00	19.10	0	16,712	0.00%
2024/02/01	0	0.00	5	19.22	19.25	-5	16,624	-0.03%
2024/01/30	1	19.10	2	19.20	19.05	-1	16,479	-0.01%
2024/01/29	0	0.00	1	19.25	19.25	-1	16,591	-0.01%
2024/01/26	0	0.00	2	19.20	19.15	-2	16,612	-0.01%
2024/01/25	2	18.93	0	0.00	18.95	2	16,651	0.01%
2024/01/24	0.1	19.00	0	0.00	18.90	0.1	16,709	0.00%
2024/01/23	11	18.88	0.2	19.00	18.90	10.8	16,832	0.06%
2024/01/22	1	18.95	0	0.00	18.95	1	16,958	0.01%
2024/01/19	0	0.00	1	19.00	18.95	-1	16,955	-0.01%
2024/01/17	5.3	18.62	0.5	18.65	18.60	4.7	16,856	0.03%
2024/01/16	4.7	18.86	1	18.90	18.80	3.7	16,532	0.02%
2024/01/15	2	19.18	1.1	19.15	19.10	0.9	16,315	0.01%
2024/01/12	3	19.12	0	0.00	19.15	3	16,653	0.02%
2024/01/11	0	0.00	35	19.36	19.35	-35	16,778	-0.21%
2024/01/10	3.2	19.30	0	0.00	19.30	3.2	16,938	0.02%
2024/01/09	25	19.48	10	19.40	19.40	15	17,031	0.09%
2024/01/08	30	19.49	5	19.50	19.40	25	17,032	0.15%
2024/01/05	0	0.00	12	19.46	19.50	-12	17,022	-0.07%
2024/01/03	1	19.30	4	19.40	19.30	-3	17,854	-0.02%
2024/01/02	36	19.45	0	0.00	19.35	36	17,799	0.20%
2023/12/29	0	0.00	0	19.75	19.70	0	17,637	0.00%
2023/12/28	0	19.75	0	0.00	19.70	0	17,714	0.00%
2023/12/27	0	0.00	22.2	19.66	19.80	-22.2	17,622	-0.13%
2023/12/26	1	19.45	4	19.56	19.40	-3	17,512	-0.02%
2023/12/25	1.1	19.31	10.1	19.35	19.45	-9	17,495	-0.05%
2023/12/22	8	19.32	0	0.00	19.30	8	17,565	0.05%
2023/12/21	7.1	19.27	0	0.00	19.30	7.1	17,308	0.04%
2023/12/20	26	19.45	6.2	19.55	19.45	19.8	16,876	0.12%
2023/12/19	3	19.57	0	19.55	19.50	3	16,373	0.02%
2023/12/18	3	19.93	2	19.90	19.75	1	16,135	0.01%
2023/12/15	12	19.94	10	19.95	20.00	2	15,757	0.01%
2023/12/14	4.1	19.75	53.7	19.95	20.00	-49.6	15,282	-0.32%
2023/12/13	7	19.65	0.1	19.75	19.80	7	15,093	0.05%
2023/12/12	2	19.70	8	19.68	19.75	-6	15,403	-0.04%
2023/12/11	0	0.00	1.2	19.41	19.55	-1.2	15,380	-0.01%
2023/12/08	0	0.00	3.1	19.20	19.25	-3.1	15,346	-0.02%
2023/12/07	2.3	19.07	40	19.25	19.05	-37.8	15,380	-0.25%
2023/12/06	2	19.28	0	0.00	19.35	2	15,410	0.01%
2023/12/04	0	0.00	25	19.00	19.10	-25	15,172	-0.16%
2023/12/01	2.2	18.90	0	0.00	18.95	2.2	15,165	0.01%
2023/11/30	0	0.00	4.1	18.96	18.90	-4.1	15,105	-0.03%
2023/11/29	22	18.80	0	0.00	18.80	22	14,500	0.15%
2023/11/28	2.4	18.85	2	19.03	18.85	0.4	14,362	0.00%
2023/11/24	8	18.90	0	0.00	18.85	8	14,437	0.06%
2023/11/23	5	18.75	4	18.81	18.85	1	14,387	0.01%
2023/11/22	8	18.82	1	18.90	18.85	7	14,315	0.05%
2023/11/21	35	18.94	4.3	18.89	18.95	30.7	14,288	0.21%
2023/11/20	0.2	18.75	35	18.80	18.75	-34.9	14,077	-0.25%
2023/11/17	6	18.90	17	18.90	18.85	-11	14,087	-0.08%
2023/11/16	5	18.70	6.8	18.80	18.90	-1.8	14,042	-0.01%
2023/11/15	1	18.70	14	18.76	18.70	-13	13,952	-0.09%
2023/11/14	0	0.00	2	18.55	18.65	-2	13,867	-0.01%
2023/11/13	3	18.45	0	0.00	18.50	3	13,856	0.02%
2023/11/10	1.1	18.45	0	0.00	18.45	1.1	14,109	0.01%
2023/11/09	5	18.37	0	0.00	18.45	5	14,229	0.04%
2023/11/08	3	18.35	0	18.35	18.40	3	14,543	0.02%
2023/11/07	3	18.32	1	18.30	18.35	2	14,571	0.01%
2023/11/06	23	18.47	10	18.45	18.45	13	14,681	0.09%
2023/11/03	0	0.00	1	18.35	18.40	-1	15,058	-0.01%
2023/11/02	0	0.00	1	18.20	18.15	-1	15,598	-0.01%
2023/11/01	3	17.95	0	0.00	18.00	3	16,002	0.02%
2023/10/31	0	0.00	1	17.80	17.85	-1	16,308	-0.01%
2023/10/30	5.2	17.65	0	0.00	17.70	5.2	16,608	0.03%
2023/10/26	13	17.85	27.2	18.00	17.85	-14.2	16,943	-0.08%
2023/10/25	0	0.00	1	18.05	18.05	-1	16,987	-0.01%
2023/10/24	50	18.00	2	18.13	18.15	48	17,158	0.28%
2023/10/23	1	18.15	11.1	18.19	18.15	-10.1	17,342	-0.06%
2023/10/20	1.1	17.88	51.5	18.10	18.20	-50.4	17,283	-0.29%
2023/10/19	1	18.50	2.5	18.47	18.40	-1.5	17,275	-0.01%
2023/10/18	0	18.50	3.2	18.56	18.50	-3.2	17,554	-0.02%
2023/10/17	0	0.00	28	18.53	18.60	-28	17,701	-0.16%
2023/10/16	0	18.35	19	18.39	18.40	-19	17,897	-0.11%
2023/10/13	0	0.00	10	18.38	18.50	-10	18,312	-0.05%
2023/10/12	8.7	18.39	1	18.40	18.45	7.7	18,402	0.04%
2023/10/11	1	17.95	9.8	18.10	18.25	-8.8	18,262	-0.05%
2023/10/06	0	0.00	10	17.64	17.70	-10	17,744	-0.06%
2023/10/05	0	0.00	0.1	17.30	17.35	-0.1	17,631	0.00%
2023/10/04	1	17.15	0	0.00	17.15	1	17,702	0.01%
2023/10/03	0	17.30	2	17.30	17.30	-2	17,607	-0.01%
2023/10/02	6	17.36	0	0.00	17.35	6	17,813	0.03%
2023/09/28	0	0.00	0.3	17.45	17.40	-0.3	18,096	0.00%
2023/09/25	0	0.00	2	17.40	17.45	-2	18,508	-0.01%
2023/09/22	0	0.00	0.2	17.35	17.30	-0.2	18,769	0.00%
2023/09/21	26.2	17.30	5	17.30	17.25	21.1	18,910	0.11%
2023/09/20	1	17.60	13.5	17.69	17.60	-12.5	18,746	-0.07%
2023/09/19	0	0.00	0.1	17.70	17.60	-0.1	18,864	0.00%
2023/09/18	0.1	17.55	0	17.60	17.55	0	19,123	0.00%
2023/09/15	5.4	17.50	0	0.00	17.65	5.4	19,275	0.03%
2023/09/14	0.7	17.65	0.4	17.60	17.70	0.4	19,064	0.00%
2023/09/13	0	17.50	0.6	17.57	17.50	-0.6	19,014	0.00%
2023/09/12	0.3	17.45	2	17.40	17.50	-1.7	19,374	-0.01%
2023/09/11	2	17.20	28	17.26	17.45	-26	19,403	-0.13%
2023/09/08	1	17.20	0	0.00	17.35	1	19,433	0.01%
2023/09/07	0.4	17.15	0	0.00	17.25	0.4	19,619	0.00%
2023/09/06	2.2	17.18	0	0.00	17.15	2.2	19,640	0.01%
2023/09/05	0	17.30	0	0.00	17.35	0	19,647	0.00%
2023/09/04	1	17.35	0	0.00	17.40	1	19,701	0.01%
2023/09/01	12	17.17	2	17.30	17.25	10	19,822	0.05%
2023/08/31	4	17.11	0	0.00	17.10	4	19,857	0.02%
2023/08/29	0	17.30	0	0.00	17.30	0	19,597	0.00%
2023/08/28	0.1	17.20	4	17.20	17.35	-3.9	19,709	-0.02%
2023/08/25	2	17.10	10	17.10	17.10	-8	21,157	-0.04%
2023/08/24	3	17.25	1	17.30	17.25	2	21,332	0.01%
2023/08/23	2	17.20	0	0.00	17.20	2	21,377	0.01%
2023/08/22	0	0.00	1.1	17.15	17.20	-1.1	21,593	-0.01%
2023/08/21	0.1	17.25	3	17.20	17.25	-2.9	21,682	-0.01%
2023/08/18	5	17.09	0	0.00	17.10	5	21,775	0.02%
2023/08/17	5	16.90	0	0.00	16.95	5	21,749	0.02%
2023/08/16	30.2	17.00	22.1	17.05	17.05	8.1	21,837	0.04%
2023/08/15	2	17.30	5	17.40	17.25	-3	21,781	-0.01%
2023/08/14	7.1	17.50	0	0.00	17.50	7.1	21,837	0.03%
2023/08/11	3	17.95	1	18.00	18.00	2	21,791	0.01%
2023/08/10	1.7	17.82	0	0.00	17.95	1.7	21,795	0.01%
2023/08/09	26.3	17.87	4	18.01	17.85	22.3	21,797	0.10%
2023/08/08	8.5	18.68	13	18.69	18.70	-4.5	21,573	-0.02%
2023/08/07	6.5	18.68	21	18.65	18.80	-14.5	21,175	-0.07%
2023/08/04	10	18.65	2	18.70	18.70	8	20,803	0.04%
2023/08/02	24	18.59	32	18.58	18.55	-8	20,541	-0.04%
2023/08/01	32.5	18.82	0	0.00	18.80	32.5	20,356	0.16%
2023/07/31	30	18.65	0	0.00	18.65	30	20,211	0.15%
2023/07/28	0.3	18.50	51.1	18.55	18.55	-50.8	20,073	-0.25%
2023/07/27	56	18.45	20.1	18.48	18.50	35.9	20,033	0.18%
2023/07/26	1	18.35	5	18.28	18.40	-4	20,023	-0.02%
2023/07/25	2	18.00	1.1	18.01	18.05	0.9	20,126	0.00%
2023/07/24	1	18.05	53	18.00	18.00	-52	20,119	-0.26%
2023/07/21	0.2	18.10	12	18.18	18.10	-11.8	19,886	-0.06%
2023/07/20	0	0.00	12.2	18.09	18.10	-12.2	19,514	-0.06%
2023/07/19	0	17.95	2	18.08	18.00	-2	19,075	-0.01%
2023/07/18	26	18.05	1	18.05	18.05	25	18,736	0.13%
2023/07/17	2	18.05	11	17.87	17.95	-9	18,325	-0.05%
2023/07/14	4	17.65	10	17.75	17.75	-6	18,118	-0.03%
2023/07/11	50	17.50	5.6	17.52	17.50	44.4	17,982	0.25%
2023/07/10	0	0.00	50	17.40	17.35	-50	18,008	-0.28%
2023/07/07	61	17.14	0	0.00	17.15	61	18,013	0.34%
2023/07/06	12	17.36	8	17.25	17.35	4	18,024	0.02%
2023/07/05	5	17.67	16	17.70	17.65	-11	17,734	-0.06%
2023/07/04	3	17.48	30	17.55	17.70	-27	17,614	-0.15%
2023/07/03	0	0.00	16	17.45	17.45	-16	17,532	-0.09%
2023/06/30	0	0.00	1	17.40	17.35	-1	17,765	-0.01%
2023/06/29	2	17.30	0	0.00	17.35	2	17,833	0.01%
2023/06/28	3	17.25	0	0.00	17.30	3	17,793	0.02%
2023/06/27	13	17.25	0	0.00	17.25	13	17,880	0.07%
2023/06/26	7	17.30	37	17.37	17.35	-30	17,978	-0.17%
2023/06/21	22.2	17.30	0.5	17.25	17.25	21.7	17,850	0.12%
2023/06/20	2.1	17.23	1	17.30	17.30	1.1	17,868	0.01%
2023/06/19	2.1	17.30	0	0.00	17.25	2.1	17,780	0.01%
2023/06/16	3.2	17.28	25.1	17.50	17.25	-21.9	17,773	-0.12%
2023/06/15	1	17.40	0	0.00	17.50	1	17,789	0.01%
2023/06/14	3.8	17.48	25	17.45	17.45	-21.2	17,990	-0.12%
2023/06/13	20	17.40	2	17.41	17.40	18.1	18,241	0.10%
2023/06/12	52.1	17.50	0	0.00	17.40	52.1	18,282	0.28%
2023/06/09	2	17.43	50	17.45	17.40	-48	18,567	-0.26%
2023/06/08	2.1	17.40	150	17.40	17.35	-147.9	18,651	-0.79%	大賣/鉅額交易
2023/06/07	0.1	17.40	0	0.00	17.45	0.1	18,846	0.00%
2023/06/06	5	17.40	75	17.40	17.35	-70	19,036	-0.37%
2023/06/05	0	0.00	16	17.34	17.30	-16	19,084	-0.08%
2023/06/02	1.1	17.20	1.1	17.25	17.15	0	19,127	0.00%
2023/06/01	6.1	17.25	1	17.25	17.15	5.1	19,110	0.03%
2023/05/31	1.4	17.17	5	17.25	17.30	-3.6	19,035	-0.02%
2023/05/30	0.3	17.27	0	0.00	17.15	0.3	17,687	0.00%
2023/05/29	2.9	17.20	0	17.15	17.15	2.9	17,761	0.02%
2023/05/26	86.2	17.01	2	17.15	17.10	84.2	18,039	0.47%
2023/05/25	15.3	17.19	0	0.00	17.15	15.3	17,862	0.09%
2023/05/24	0	17.30	1.1	17.26	17.35	-1	17,953	-0.01%
2023/05/23	2	17.45	5.5	17.40	17.45	-3.5	17,845	-0.02%
2023/05/22	4	17.35	119	17.37	17.40	-115	17,791	-0.65%	大賣/鉅額交易
2023/05/19	1	17.20	0	0.00	17.25	1	17,613	0.01%
2023/05/18	4	17.20	5.5	17.25	17.20	-1.5	17,538	-0.01%
2023/05/17	5.3	17.05	2	17.05	17.20	3.3	17,389	0.02%
2023/05/16	0	0.00	1	17.10	17.10	-1	17,166	-0.01%
2023/05/15	1.3	16.82	2.2	16.99	16.90	-0.9	17,287	-0.01%
2023/05/12	15	16.87	0	0.00	16.90	15	17,287	0.09%
2023/05/11	6.1	17.10	0	0.00	17.10	6.1	17,034	0.04%
2023/05/10	6	17.20	10	17.27	17.30	-4	16,965	-0.02%
2023/05/09	5.1	17.20	1	17.25	17.30	4.1	16,993	0.02%
2023/05/08	2	17.22	14.5	17.19	17.20	-12.5	17,111	-0.07%
2023/05/05	3	17.02	4	17.05	17.05	-1	17,052	-0.01%
2023/05/04	5.5	16.95	7	16.90	17.00	-1.5	17,176	-0.01%
2023/05/03	5	16.90	0	0.00	16.90	5	17,257	0.03%
2023/05/02	20	16.85	21	16.90	16.85	-1	17,639	-0.01%
2023/04/28	6	16.85	0	0.00	16.70	6	18,010	0.03%
2023/04/27	31	16.71	0.2	16.80	16.75	30.8	18,022	0.17%
2023/04/25	3.2	16.65	6	16.70	16.65	-2.8	17,935	-0.02%
2023/04/24	51	16.65	0	0.00	16.70	51	17,890	0.29%
2023/04/20	11	16.62	25.3	16.65	16.65	-14.3	18,259	-0.08%
2023/04/19	20	16.80	29	16.80	16.80	-9	18,329	-0.05%
2023/04/18	0	0.00	14	16.85	16.80	-14	18,298	-0.08%
2023/04/17	6	16.84	25.1	16.80	16.80	-19.1	18,204	-0.11%
2023/04/14	0	16.90	5	16.85	16.90	-5	18,151	-0.03%
2023/04/13	1	16.75	2.1	16.75	16.80	-1.1	18,258	-0.01%
2023/04/12	1	16.55	0.3	16.65	16.60	0.7	18,165	0.00%
2023/04/11	12	16.58	0	0.00	16.60	12	18,195	0.07%
2023/04/10	1.1	16.60	4	16.66	16.65	-2.9	18,010	-0.02%
2023/04/07	8	16.59	10	16.60	16.60	-2	18,017	-0.01%
2023/04/06	3.1	16.55	4	16.55	16.55	-0.9	17,985	0.00%
2023/03/31	6	16.61	2	16.63	16.60	4	18,093	0.02%
2023/03/30	11	16.56	0	0.00	16.55	11	18,879	0.06%
2023/03/29	1	16.65	2.1	16.67	16.75	-1.1	19,673	-0.01%
2023/03/28	6	16.68	1	16.55	16.60	5	20,724	0.02%
2023/03/27	6	16.61	3	16.65	16.55	3	22,084	0.01%
2023/03/24	5	16.44	12	16.50	16.40	-7	23,575	-0.03%
2023/03/23	4	16.31	6	16.40	16.40	-2	23,691	-0.01%
2023/03/22	14.6	16.31	5.2	16.30	16.40	9.5	23,728	0.04%
2023/03/21	1.1	16.15	17.5	16.10	16.10	-16.4	24,081	-0.07%
2023/03/20	60.8	15.92	45	15.94	15.95	15.8	24,144	0.07%
2023/03/17	27	16.37	12.5	16.30	16.25	14.5	23,839	0.06%
2023/03/16	4.4	16.29	0	0.00	16.30	4.4	23,714	0.02%
2023/03/15	2.4	16.54	0	0.00	16.55	2.4	23,658	0.01%
2023/03/14	10.8	16.62	2	16.55	16.55	8.8	23,632	0.04%
2023/03/13	9	16.79	1	16.75	16.80	8	23,698	0.03%
2023/03/10	45.5	16.92	11	16.85	16.85	34.5	23,864	0.14%
2023/03/09	62.5	16.98	0	0.00	17.00	62.5	24,080	0.26%
2023/03/08	1	17.18	2	17.16	17.20	-1	25,429	0.00%
2023/03/07	39.6	17.13	2	17.15	17.15	37.6	25,726	0.15%
2023/03/06	11.2	17.10	15	17.10	17.05	-3.8	26,092	-0.01%
2023/03/03	16.1	17.07	0	0.00	17.05	16.1	26,493	0.06%
2023/03/02	1.5	17.10	0	0.00	17.05	1.5	26,675	0.01%
2023/03/01	2.8	17.14	1.1	17.16	17.20	1.7	26,917	0.01%
2023/02/24	6.8	17.18	7	17.21	17.20	-0.2	26,976	0.00%
2023/02/23	0	17.35	7	17.34	17.35	-7	26,684	-0.03%
2023/02/22	5.4	17.14	50	17.20	17.20	-44.6	26,812	-0.17%
2023/02/21	3	17.25	0	0.00	17.30	3	26,617	0.01%
2023/02/20	2	17.33	0	0.00	17.35	2	26,874	0.01%
2023/02/17	0	0.00	1	17.40	17.40	-1	27,038	0.00%
2023/02/16	5	17.20	0	0.00	17.30	5	27,468	0.02%
2023/02/15	15	17.30	0	0.00	17.20	15	27,739	0.05%
2023/02/14	0.1	17.38	0	0.00	17.35	0.1	27,774	0.00%
2023/02/13	0.3	17.20	2	17.40	17.40	-1.7	27,930	-0.01%
2023/02/10	4	17.11	0	0.00	17.20	4	28,040	0.01%
2023/02/09	0.7	17.18	2.6	17.19	17.20	-1.9	28,046	-0.01%
2023/02/08	22	17.29	0	0.00	17.20	22	28,346	0.08%
2023/02/07	1	17.40	0	0.00	17.35	1	28,453	0.00%
2023/02/06	2	17.35	0.2	17.45	17.35	1.8	28,546	0.01%
2023/02/03	0	0.00	1	17.35	17.45	-1	28,528	0.00%
2023/02/02	0	0.00	21	17.26	17.35	-21	28,644	-0.07%
2023/02/01	3.6	17.23	4	17.30	17.30	-0.4	28,586	0.00%
2023/01/31	6.7	17.48	1	17.50	17.30	5.7	28,554	0.02%
2023/01/30	1	17.75	26	17.83	17.90	-25	28,334	-0.09%
2023/01/17	53.4	17.50	42	17.67	17.75	11.4	28,268	0.04%
2023/01/16	2	17.38	6	17.48	17.40	-4	28,337	-0.01%
2023/01/13	2	17.33	0	0.00	17.30	2	28,308	0.01%
2023/01/12	1.5	17.30	0	0.00	17.25	1.5	28,953	0.01%
2023/01/11	1	17.35	0	0.00	17.35	1	29,129	0.00%
2023/01/09	7.1	17.00	2	17.20	17.30	5.1	28,967	0.02%
2023/01/06	1	16.95	2	16.90	16.95	-1	28,967	0.00%
2023/01/05	0	0.00	3	16.82	16.85	-3	29,208	-0.01%
2023/01/04	1	16.60	2	16.70	16.70	-1	29,312	0.00%
2023/01/03	6	16.60	0	0.00	16.60	6	29,503	0.02%
2022/12/30	2	16.88	10	16.90	16.75	-8	29,370	-0.03%
2022/12/29	1.4	16.59	0	0.00	16.70	1.4	29,383	0.00%
2022/12/28	1.1	16.75	0	0.00	16.75	1.1	29,352	0.00%
2022/12/27	1	16.80	0	0.00	16.80	1	29,456	0.00%
2022/12/26	1	16.70	0	0.00	16.80	1	29,608	0.00%
2022/12/23	15.5	16.71	0	0.00	16.70	15.5	29,952	0.05%
2022/12/22	5.3	16.77	6	17.26	17.55	-0.7	29,947	0.00%
2022/12/21	30.1	16.45	5	16.55	16.60	25.1	29,092	0.09%
2022/12/20	9.5	16.52	0	0.00	16.60	9.5	28,190	0.03%
2022/12/19	10.7	16.60	1	16.60	16.70	9.6	27,307	0.04%
2022/12/16	74.1	17.11	0	0.00	16.90	74.1	25,881	0.29%
2022/12/13	18.1	17.51	0.2	17.75	17.40	17.9	24,526	0.07%
2022/12/12	10	17.70	1	17.65	17.80	9	24,522	0.04%
2022/12/09	1	17.80	1	17.85	17.75	0	26,595	0.00%
2022/12/08	0.1	17.75	5	17.83	17.95	-4.9	26,575	-0.02%
2022/12/07	6.5	17.92	20	17.99	17.90	-13.5	26,541	-0.05%
2022/12/05	12	18.00	14	17.93	17.95	-2	26,541	-0.01%
2022/12/02	19.2	17.75	6.2	17.73	17.85	13	26,578	0.05%
2022/12/01	10	17.91	3.1	17.90	17.95	7	26,527	0.03%
2022/11/30	1	17.55	55	18.20	18.20	-54	26,334	-0.21%
2022/11/29	1	17.45	7	17.62	17.75	-6	25,062	-0.02%
2022/11/28	1	17.20	1	17.45	17.50	0	24,730	0.00%
2022/11/25	0	0.00	4	17.30	17.50	-4	24,426	-0.02%
2022/11/24	0.1	17.20	0	0.00	17.30	0.1	24,195	0.00%
2022/11/23	1	17.20	10.1	17.25	17.25	-9.1	24,085	-0.04%
2022/11/22	1	16.90	9	16.88	17.15	-8	23,860	-0.03%
2022/11/21	0.2	16.95	0	0.00	16.85	0.2	23,528	0.00%
2022/11/18	0	0.00	2	16.95	16.95	-2	23,473	-0.01%
2022/11/17	0.1	16.85	0	0.00	16.90	0.1	23,347	0.00%
2022/11/16	0	16.95	0	0.00	16.90	0	23,384	0.00%
2022/11/14	3	17.03	2	16.95	17.05	1	23,011	0.00%
2022/11/11	2.2	16.71	1	16.80	16.80	1.2	22,582	0.01%
2022/11/09	35	16.45	0	0.00	16.55	35	22,322	0.16%
2022/11/08	0	0.00	4	16.50	16.50	-4	22,174	-0.02%
2022/11/07	2	16.25	7	16.22	16.30	-5	21,973	-0.02%
2022/11/04	0.2	16.10	0	0.00	16.25	0.2	22,088	0.00%
2022/11/03	2.3	15.88	2	15.95	16.05	0.3	22,066	0.00%
2022/11/02	7	16.04	1	16.20	16.10	6	22,844	0.03%
2022/10/31	0	0.00	4.2	16.18	16.10	-4.2	23,243	-0.02%
2022/10/28	2.2	16.00	0	0.00	16.00	2.2	23,101	0.01%
2022/10/26	0.5	16.05	7	16.03	16.05	-6.5	23,069	-0.03%
2022/10/25	10.3	15.52	4	15.65	15.70	6.3	22,912	0.03%
2022/10/24	15.1	15.82	4	15.85	15.80	11.1	22,812	0.05%
2022/10/21	1.3	16.12	2	16.15	16.15	-0.8	22,533	0.00%
2022/10/20	14.9	15.88	20.1	15.90	16.10	-5.2	22,503	-0.02%
2022/10/19	4.4	16.36	4	16.30	16.50	0.4	21,861	0.00%
2022/10/18	2	16.65	0	16.65	16.70	2	21,592	0.01%
2022/10/17	0	0.00	1.3	16.45	16.50	-1.3	21,816	-0.01%
2022/10/14	2.1	16.70	0	0.00	16.60	2.1	21,900	0.01%
2022/10/13	0.6	16.80	2	16.90	16.75	-1.4	22,087	-0.01%
2022/10/12	0.1	17.08	12	17.19	17.10	-11.9	22,299	-0.05%
2022/10/11	1.1	16.85	0	0.00	16.85	1.1	22,635	0.00%
2022/10/07	5	16.95	0	0.00	16.95	5	22,583	0.02%
2022/10/06	0	0.00	2	17.15	17.15	-2	22,696	-0.01%
2022/10/05	0.2	17.00	1	17.10	16.95	-0.8	22,779	0.00%
2022/10/04	0.9	17.00	0	0.00	16.95	0.9	22,910	0.00%
2022/10/03	11.2	16.99	5	17.10	16.85	6.2	22,843	0.03%
2022/09/30	1	17.10	11	17.27	17.30	-10	22,822	-0.04%
2022/09/29	0.6	17.06	6	17.03	17.15	-5.4	22,650	-0.02%
2022/09/28	1.3	16.85	4	16.95	16.90	-2.7	22,482	-0.01%
2022/09/27	0.1	17.20	0	0.00	17.20	0.1	22,410	0.00%
2022/09/26	7.1	17.27	14	17.16	17.15	-6.9	22,435	-0.03%
2022/09/23	3.6	17.39	0	0.00	17.40	3.6	22,442	0.02%
2022/09/22	12.2	17.15	1.8	17.30	17.20	10.4	22,596	0.05%
2022/09/21	3.3	17.52	4	17.74	17.60	-0.7	22,428	0.00%
2022/09/20	6.2	17.59	3	17.58	17.60	3.2	22,293	0.01%
2022/09/19	12.7	17.75	6	17.79	17.75	6.7	22,142	0.03%
2022/09/16	3.1	18.45	9.1	18.44	18.45	-6.1	21,731	-0.03%
2022/09/15	0	18.20	0.4	18.20	18.20	-0.4	19,590	0.00%
2022/09/14	1.1	18.15	2.1	17.96	18.00	-1.1	19,489	-0.01%
2022/09/13	1	18.30	2.5	18.20	18.20	-1.5	19,620	-0.01%
2022/09/12	0	0.00	2	18.23	18.30	-2	19,688	-0.01%
2022/09/08	5	17.70	7	17.93	17.95	-2	19,807	-0.01%
2022/09/07	0	0.00	7.7	17.47	17.45	-7.7	19,552	-0.04%
2022/09/06	0.2	17.73	5.7	17.66	17.70	-5.6	19,360	-0.03%
2022/09/05	0	0.00	5	17.45	17.65	-5	19,174	-0.03%
2022/09/02	0	0.00	1	17.15	17.15	-1	19,054	-0.01%
2022/09/01	3.2	17.15	0	0.00	17.25	3.2	19,059	0.02%
2022/08/31	0	0.00	2	17.35	17.35	-2	18,932	-0.01%
2022/08/30	7	17.15	1	17.30	17.25	6	18,743	0.03%
2022/08/29	1	17.30	2	17.15	17.20	-1	18,739	-0.01%
2022/08/25	0.1	17.30	11	17.25	17.40	-10.9	18,931	-0.06%
2022/08/24	75	17.13	1	17.15	17.10	74	19,083	0.39%
2022/08/23	2.3	17.11	0	0.00	17.25	2.3	19,765	0.01%
2022/08/22	5	17.25	1	17.30	17.25	4	20,008	0.02%
2022/08/19	2	17.10	0	0.00	17.30	2	20,366	0.01%
2022/08/18	0	0.00	0.3	17.30	17.25	-0.3	20,415	0.00%
2022/08/17	0	0.00	2	17.28	17.35	-2	20,648	-0.01%
2022/08/16	0	0.00	3	17.25	17.25	-3	20,722	-0.01%
2022/08/15	7	17.22	5	17.20	17.15	2	21,094	0.01%
2022/08/12	7.1	17.11	0	0.00	17.20	7.1	21,506	0.03%
2022/08/11	6.5	17.06	0	0.00	17.20	6.5	21,697	0.03%
2022/08/10	25.1	16.96	30	16.95	16.90	-4.9	21,725	-0.02%
2022/08/09	2	17.63	47.4	17.58	17.70	-45.4	21,741	-0.21%
2022/08/08	1.3	17.26	30	17.14	17.35	-28.7	21,021	-0.14%
2022/08/05	2	17.05	0	0.00	17.10	2	20,813	0.01%
2022/08/04	1	16.75	5	16.79	16.80	-4	20,708	-0.02%
2022/08/03	7	16.72	2	16.75	16.80	5	20,751	0.02%
2022/08/02	5	16.55	12	16.77	16.85	-7	20,909	-0.03%
2022/08/01	1	16.80	0	0.00	16.80	1	21,102	0.00%
2022/07/29	7	16.59	0.3	16.85	16.90	6.7	21,237	0.03%
2022/07/28	1	16.65	8.2	16.61	16.65	-7.2	20,973	-0.03%
2022/07/27	0	0.00	1	16.35	16.50	-1	20,913	0.00%
2022/07/26	17.1	16.30	2	16.25	16.35	15.1	20,907	0.07%
2022/07/25	5	16.40	1.9	16.40	16.40	3.1	20,876	0.01%
2022/07/22	7.1	16.16	12	16.08	16.20	-4.9	21,084	-0.02%
2022/07/21	20.1	15.88	0	0.00	16.00	20.1	20,975	0.10%
2022/07/20	15.1	15.91	0	0.00	15.90	15.1	20,902	0.07%
2022/07/19	3.3	15.78	0	0.00	16.00	3.3	20,796	0.02%
2022/07/18	3.1	15.37	4.2	15.61	15.80	-1.1	20,526	-0.01%
2022/07/15	5.2	15.29	0	0.00	15.25	5.2	20,201	0.03%
2022/07/14	5.2	15.67	0	0.00	15.65	5.2	20,191	0.03%
2022/07/13	4.2	15.89	10	15.70	15.85	-5.8	20,358	-0.03%
2022/07/12	50.6	15.73	6	15.74	15.65	44.6	20,449	0.22%
2022/07/11	4.2	16.18	0	0.00	16.15	4.2	20,367	0.02%
2022/07/08	0.1	16.65	4	16.55	16.60	-4	20,607	-0.02%
2022/07/07	5	16.33	0	0.00	16.30	5	20,678	0.02%
2022/07/06	6.3	16.48	0	0.00	16.45	6.3	20,735	0.03%
2022/07/05	0	0.00	8	16.84	16.85	-8	20,955	-0.04%
2022/07/04	3	16.57	8	16.68	16.60	-5	21,173	-0.02%
2022/07/01	5	16.52	2	16.60	16.65	3	21,873	0.01%
2022/06/30	1	16.85	23	16.85	16.80	-22	22,043	-0.10%
2022/06/29	0	0.00	1	16.95	17.00	-1	22,104	0.00%
2022/06/24	0	0.00	1	17.30	17.15	-1	23,760	0.00%
2022/06/23	0	0.00	2.4	17.08	17.00	-2.4	23,773	-0.01%
2022/06/22	1	16.85	0	0.00	16.85	1	23,808	0.00%
2022/06/21	2	16.95	4	16.90	16.95	-2	23,936	-0.01%
2022/06/20	7.2	16.54	3	16.52	16.40	4.2	23,927	0.02%
2022/06/17	5	16.81	17	16.79	16.75	-12	23,783	-0.05%
2022/06/16	2	17.10	2	17.25	17.10	0	23,540	0.00%
2022/06/15	2	17.15	0	0.00	17.15	2	23,947	0.01%
2022/06/14	1	16.90	2	16.98	17.05	-1	24,177	0.00%
2022/06/13	10	16.86	0	0.00	16.95	10	24,284	0.04%
2022/06/10	1.5	17.30	0	0.00	17.20	1.5	24,136	0.01%
2022/06/09	1	17.40	0	0.00	17.40	1	24,144	0.00%
2022/06/08	1.5	17.58	0	0.00	17.60	1.5	24,150	0.01%
2022/06/06	7	17.66	0	0.00	17.60	7	24,493	0.03%
2022/06/02	1	17.60	0	0.00	17.70	1	24,933	0.00%
2022/06/01	4	17.88	6	17.85	17.75	-2	25,284	-0.01%
2022/05/31	3	17.57	2	17.70	18.15	1	25,359	0.00%
2022/05/30	10	17.75	3	17.85	17.80	7	24,680	0.03%
2022/05/27	2	17.60	5.2	17.63	17.70	-3.2	24,579	-0.01%
2022/05/26	0	0.00	1.4	17.35	17.30	-1.4	24,431	-0.01%
2022/05/25	4	17.23	7	17.40	17.40	-3	24,834	-0.01%
2022/05/24	3	17.40	0	0.00	17.40	3	25,042	0.01%
2022/05/23	5	17.17	10	17.55	17.50	-5	24,994	-0.02%
2022/05/20	1	17.50	9.3	17.43	17.50	-8.3	24,744	-0.03%
2022/05/19	9.8	17.12	2	17.18	17.15	7.8	24,332	0.03%
2022/05/18	12	17.33	4.8	17.47	17.50	7.2	24,102	0.03%
2022/05/17	1	16.80	4	17.11	17.05	-3	23,940	-0.01%
2022/05/16	2	16.78	2.7	16.83	16.85	-0.7	23,664	0.00%
2022/05/13	0	0.00	0.9	16.90	16.95	-0.9	23,459	0.00%
2022/05/12	8.4	16.90	3.5	17.01	16.80	4.9	23,497	0.02%
2022/05/11	0	0.00	1.5	17.35	17.35	-1.5	23,285	-0.01%
2022/05/10	4.2	17.55	18.9	17.30	17.50	-14.7	23,229	-0.06%
2022/05/09	13.3	17.27	11.5	17.31	17.20	1.8	23,175	0.01%
2022/05/06	7.4	17.71	4	17.75	17.75	3.4	23,160	0.01%
2022/05/05	7	18.14	5	18.07	18.05	2	23,325	0.01%
2022/05/04	3.1	18.25	2	18.25	18.30	1.1	23,323	0.00%
2022/05/03	0	0.00	7	18.16	18.20	-7	23,506	-0.03%
2022/04/29	0	0.00	2.7	18.24	18.25	-2.7	23,648	-0.01%
2022/04/28	10	18.02	0	0.00	18.15	10	23,926	0.04%
2022/04/27	9.1	18.13	5	18.26	18.15	4.1	23,891	0.02%
2022/04/26	7	18.48	9	18.51	18.55	-2	24,105	-0.01%
2022/04/25	16.1	18.15	0	0.00	18.25	16.1	24,352	0.07%
2022/04/22	0	0.00	5	18.37	18.60	-5	24,188	-0.02%
2022/04/21	2	18.25	90	18.30	18.25	-88	24,321	-0.36%
2022/04/20	6	18.24	0.2	18.35	18.25	5.8	24,627	0.02%
2022/04/19	4.2	18.20	16	18.35	18.35	-11.8	24,943	-0.05%
2022/04/18	11	18.07	9	18.04	18.10	2	25,184	0.01%
2022/04/15	0	0.00	3	18.60	18.50	-3	25,193	-0.01%
2022/04/14	24	18.69	11	18.60	18.50	13	25,278	0.05%
2022/04/13	1	19.00	6	19.06	19.05	-5	25,156	-0.02%
2022/04/12	7.5	18.85	0	0.00	18.85	7.5	25,076	0.03%
2022/04/11	16	18.99	2	19.03	19.00	14	24,971	0.06%
2022/04/08	38	18.75	38	18.90	19.05	0	24,700	0.00%
2022/04/07	46	18.91	26	18.96	18.65	20	24,490	0.08%
2022/04/06	20.5	18.87	10	18.97	19.10	10.5	23,729	0.04%
2022/04/01	8	18.56	6	18.63	18.70	2	23,394	0.01%
2022/03/31	22	18.52	16	18.61	18.40	6	23,068	0.03%
2022/03/30	1	18.15	52.6	18.11	18.35	-51.6	22,484	-0.23%
2022/03/29	15.1	17.33	2	17.30	17.30	13.1	21,310	0.06%
2022/03/28	5	17.31	0	0.00	17.55	5	21,088	0.02%
2022/03/25	8	17.47	0	17.55	17.50	8	21,031	0.04%
2022/03/24	3	17.67	11	17.69	17.75	-8	20,906	-0.04%
2022/03/23	3	17.67	7.3	17.64	17.75	-4.2	20,874	-0.02%
2022/03/22	13	17.30	29	17.33	17.45	-16	20,749	-0.08%
2022/03/21	6.5	17.36	2	17.35	17.35	4.5	20,844	0.02%
2022/03/18	43.2	17.38	1	17.55	17.30	42.2	20,848	0.20%
2022/03/17	2	17.28	9	17.36	17.40	-7	20,512	-0.03%
2022/03/16	3	17.00	0	0.00	17.10	3	20,532	0.01%
2022/03/15	3	16.95	0	0.00	17.00	3	20,471	0.01%
2022/03/14	18	16.96	18	17.01	17.00	0	20,535	0.00%
2022/03/11	1	16.90	0	0.00	16.90	1	20,591	0.00%
2022/03/10	1	16.95	4	16.93	16.90	-3	20,613	-0.01%
2022/03/09	7	16.45	0	0.00	16.40	7	20,604	0.03%
2022/03/08	14	16.46	15	16.60	16.40	-1	20,374	0.00%
2022/03/07	8	16.61	4	16.71	16.80	4	19,954	0.02%
2022/03/04	12	17.10	2	17.20	17.10	10	20,316	0.05%
2022/03/03	0	17.40	32	17.42	17.50	-32	20,250	-0.16%
2022/03/02	0.3	17.25	31	17.35	17.40	-30.7	20,483	-0.15%
2022/03/01	1	16.90	2	17.23	17.20	-1	20,422	0.00%
2022/02/25	6	17.00	6	17.10	17.10	0	20,478	0.00%
2022/02/24	29.1	17.10	9	17.00	17.20	20.1	20,247	0.10%
2022/02/23	2.1	17.35	41	17.35	17.45	-38.9	19,962	-0.19%
2022/02/22	7	17.30	11	17.34	17.40	-4	20,043	-0.02%
2022/02/21	6	17.51	0	0.00	17.55	6	20,195	0.03%
2022/02/17	1	17.40	1	17.50	17.40	0	20,579	0.00%
2022/02/16	11	17.45	16	17.43	17.40	-5	20,750	-0.02%
2022/02/15	8	17.33	0	0.00	17.25	8	21,064	0.04%
2022/02/14	14	17.37	0.4	17.40	17.40	13.6	21,227	0.06%
2022/02/11	4	17.35	10	17.45	17.35	-6	21,089	-0.03%
2022/02/10	1.3	17.26	1	17.35	17.45	0.3	21,082	0.00%
2022/02/09	3.3	17.31	34	17.44	17.50	-30.7	20,990	-0.15%
2022/02/08	5.3	17.21	21	17.20	17.35	-15.7	20,909	-0.08%
2022/02/07	5	16.75	42.4	17.01	17.05	-37.4	20,573	-0.18%
2022/01/26	4.1	16.43	3	16.42	16.45	1.1	20,166	0.01%
2022/01/25	23.2	16.25	4	16.33	16.40	19.2	20,142	0.10%
2022/01/24	2.2	16.23	3	16.37	16.55	-0.8	20,008	0.00%
2022/01/21	24	16.49	1.1	16.51	16.50	22.9	19,975	0.11%
2022/01/20	32	16.75	1	16.75	16.75	31	19,706	0.16%
2022/01/19	11	16.97	4	17.06	16.95	7	19,565	0.04%
2022/01/18	3	17.15	14	16.99	17.10	-11	19,333	-0.06%
2022/01/17	0	0.00	1	16.70	16.70	-1	18,968	-0.01%
2022/01/14	16.3	16.60	0	0.00	16.70	16.3	18,934	0.09%
2022/01/13	10	16.63	29.1	16.55	16.70	-19.1	18,923	-0.10%
2022/01/12	36	16.33	11	16.41	16.45	25	18,548	0.13%
2022/01/11	7.1	16.31	2	16.35	16.55	5.1	18,182	0.03%
2022/01/10	16.1	16.38	0.7	16.40	16.35	15.4	17,778	0.09%
2022/01/07	17	16.57	15	16.71	16.55	2	17,534	0.01%
2022/01/06	2.7	16.39	0	0.00	16.50	2.7	17,290	0.02%
2022/01/05	7	16.17	2	16.25	16.30	5	17,151	0.03%
2022/01/04	0.2	16.15	0	0.00	16.20	0.2	17,180	0.00%
2022/01/03	5	16.09	1.2	16.23	16.10	3.8	17,144	0.02%
2021/12/30	1	16.10	1.7	16.18	16.15	-0.7	17,134	0.00%
2021/12/29	3	16.05	39	16.20	16.25	-36	17,244	-0.21%
2021/12/24	0.5	15.95	0	0.00	15.95	0.5	17,601	0.00%
2021/12/23	10	15.85	1	15.95	16.00	9	17,704	0.05%
2021/12/22	4	15.91	2	15.90	15.85	2	17,825	0.01%
2021/12/21	1	15.95	0	0.00	15.90	1	17,879	0.01%
2021/12/20	6.1	15.72	0	0.00	15.75	6.1	17,886	0.03%
2021/12/17	0	0.00	0.1	15.85	15.90	-0.1	17,835	0.00%
2021/12/16	4	15.79	0	0.00	15.75	4	17,799	0.02%
2021/12/15	8	15.98	12	15.73	15.85	-4	17,991	-0.02%
2021/12/14	18.1	15.61	5	15.67	15.65	13.1	18,302	0.07%
2021/12/13	41.7	15.93	0	0.00	15.85	41.7	18,314	0.23%
2021/12/10	17	15.87	3	15.85	15.95	14	18,235	0.08%
2021/12/09	1	15.65	5	15.68	15.70	-4	18,101	-0.02%
2021/12/08	0	0.00	4.8	15.55	15.55	-4.8	18,107	-0.03%
2021/12/07	0	0.00	2	15.45	15.50	-2	18,006	-0.01%
2021/12/06	0	0.00	4	15.30	15.35	-4	18,022	-0.02%
2021/12/03	0	0.00	2.1	15.25	15.20	-2.1	18,179	-0.01%
2021/12/02	0	0.00	0.1	15.15	15.15	-0.1	18,012	0.00%
2021/12/01	11	15.05	8	15.04	15.15	3	17,952	0.02%
2021/11/30	3.1	14.95	4	15.30	15.30	-0.9	18,025	0.00%
2021/11/29	19	15.02	11	15.01	15.00	8	17,460	0.05%
2021/11/26	12	15.21	8.5	15.20	15.15	3.5	17,556	0.02%
2021/11/25	2	15.45	2	15.50	15.50	0	17,543	0.00%
2021/11/24	6	15.51	21.8	15.55	15.50	-15.8	17,728	-0.09%
2021/11/23	0	0.00	1.1	15.30	15.30	-1.1	17,949	-0.01%
2021/11/19	4.1	15.17	6	15.15	15.10	-1.9	17,608	-0.01%
2021/11/18	5.1	15.15	15	15.15	15.20	-9.9	17,542	-0.06%
2021/11/17	2.2	14.82	4	14.90	15.00	-1.8	17,430	-0.01%
2021/11/16	0	0.00	9	14.65	14.75	-9	17,275	-0.05%
2021/11/15	2	14.70	16	14.70	14.70	-14	17,500	-0.08%
2021/11/12	8	14.54	13	14.52	14.55	-5	17,586	-0.03%
2021/11/11	1	14.35	4	14.30	14.35	-3	17,621	-0.02%
2021/11/10	2.2	14.20	12	14.19	14.20	-9.8	17,677	-0.06%
2021/11/09	1	14.15	23	14.15	14.15	-22	17,849	-0.12%
2021/11/08	1	14.15	0	0.00	14.20	1	19,488	0.01%
2021/11/05	5	14.05	11	14.15	14.15	-6	20,771	-0.03%
2021/11/03	1	14.15	0	0.00	14.20	1	21,662	0.00%
2021/11/01	1	14.10	3	14.13	14.15	-2	22,375	-0.01%
2021/10/29	2.2	14.10	0	0.00	14.15	2.2	22,652	0.01%
2021/10/28	0.5	14.15	1	14.10	14.15	-0.5	22,738	0.00%
2021/10/27	0.5	14.15	6	14.13	14.20	-5.5	22,965	-0.02%
2021/10/26	6	14.15	5	14.19	14.15	1	23,721	0.00%
2021/10/25	4	14.03	4	14.09	14.10	0	23,925	0.00%
2021/10/22	0	0.00	2	14.03	14.05	-2	24,406	-0.01%
2021/10/21	0	0.00	24.5	14.00	14.00	-24.5	24,666	-0.10%
2021/10/20	1	14.00	11	13.95	13.95	-10	24,530	-0.04%
2021/10/18	0	0.00	1	13.90	13.90	-1	24,547	0.00%
2021/10/14	0	13.90	0	0.00	13.80	0	25,194	0.00%
2021/10/13	0	0.00	8	13.90	13.90	-8	25,692	-0.03%
2021/10/12	1.3	13.80	8	13.85	13.85	-6.7	26,213	-0.03%
2021/10/08	0	0.00	1	13.85	13.80	-1	26,397	0.00%
2021/10/07	5	13.95	0	0.00	13.90	5	26,798	0.02%
2021/10/06	0.1	13.75	10	13.85	13.90	-9.9	27,522	-0.04%
2021/10/05	2.1	13.70	0	0.00	13.80	2.1	27,872	0.01%
2021/10/04	5	13.70	0	0.00	13.75	5	28,243	0.02%
2021/10/01	12.1	13.74	10	13.65	13.70	2.1	28,494	0.01%
2021/09/30	1	13.85	0	0.00	13.90	1	28,465	0.00%
2021/09/29	1	13.80	0	0.00	13.90	1	28,591	0.00%
2021/09/28	1.5	13.95	0	0.00	13.85	1.5	28,514	0.01%
2021/09/27	1	13.95	2	14.00	14.00	-1	28,525	0.00%
2021/09/23	8.5	13.89	20	13.95	13.85	-11.5	28,694	-0.04%
2021/09/22	6.6	13.84	6	13.88	13.85	0.6	28,663	0.00%
2021/09/17	4	13.99	4	14.10	13.95	0	28,334	0.00%
2021/09/16	0.5	14.10	0	0.00	14.10	0.5	28,048	0.00%
2021/09/15	0.5	14.05	0	0.00	14.05	0.5	27,964	0.00%
2021/09/14	1	14.08	3	14.10	14.05	-2	28,046	-0.01%
2021/09/13	3.7	14.04	0	0.00	14.10	3.7	27,890	0.01%
2021/09/10	3.7	14.04	0	0.00	14.05	3.7	28,048	0.01%
2021/09/09	0.7	14.02	0	0.00	14.00	0.7	28,506	0.00%
2021/09/08	0	0.00	5.2	14.03	14.05	-5.2	28,496	-0.02%
2021/09/07	1	13.95	1	14.00	14.00	0	28,448	0.00%
2021/09/06	5	14.00	6	14.05	14.05	-1	28,798	0.00%
2021/09/03	9	14.09	20	14.09	14.10	-11	29,075	-0.04%
2021/09/02	2	13.93	8	13.99	14.00	-6	28,902	-0.02%
2021/09/01	6	14.07	9.2	14.06	14.00	-3.2	28,728	-0.01%
2021/08/31	3	14.20	1	14.25	14.25	2	28,492	0.01%
2021/08/30	2	14.15	32	14.18	14.25	-30	28,405	-0.11%
2021/08/27	8	13.83	18	13.89	14.05	-10	28,191	-0.04%
2021/08/26	11	13.65	11	13.60	13.70	0	27,771	0.00%
2021/08/25	2	13.60	0	0.00	13.65	2	27,745	0.01%
2021/08/24	5	13.45	14	13.55	13.60	-9	27,751	-0.03%
2021/08/23	1	13.45	4	13.55	13.50	-3	27,758	-0.01%
2021/08/20	7	13.61	0	0.00	13.60	7	27,850	0.03%
2021/08/19	6.2	13.56	0	0.00	13.65	6.2	28,567	0.02%
2021/08/18	2	13.65	36	13.53	13.65	-34	28,331	-0.12%
2021/08/17	3	13.50	2	13.50	13.55	1	28,179	0.00%
2021/08/16	23	13.29	0	0.00	13.30	23	27,834	0.08%
2021/08/13	21	13.30	1	13.30	13.35	20	27,802	0.07%
2021/08/12	48.4	13.24	18	13.24	13.30	30.4	27,698	0.11%
2021/08/11	30.2	14.21	12	14.23	14.20	18.2	26,185	0.07%
2021/08/10	7	14.21	1.2	14.20	14.20	5.8	25,336	0.02%
2021/08/09	17	14.24	7	14.25	14.20	10	25,405	0.04%
2021/08/06	6	14.25	0.1	14.25	14.20	5.9	25,402	0.02%
2021/08/05	6	14.20	0	0.00	14.25	6	25,879	0.02%
2021/08/04	7.2	14.19	25.1	14.25	14.20	-17.9	26,968	-0.07%
2021/08/03	5	14.10	5	14.10	14.15	0	27,254	0.00%
2021/08/02	14	14.06	0	0.00	14.20	14	27,897	0.05%
2021/07/30	20.1	14.05	3	14.20	14.05	17.1	28,077	0.06%
2021/07/29	41	14.14	5	14.19	14.20	36	28,354	0.13%
2021/07/28	15.5	14.10	1	14.05	14.10	14.5	28,464	0.05%
2021/07/27	10	14.17	10	14.17	14.15	0	28,764	0.00%
2021/07/26	1	14.30	0	0.00	14.30	1	28,917	0.00%
2021/07/23	10	14.25	0	0.00	14.25	10	29,021	0.03%
2021/07/22	0	0.00	10	14.25	14.30	-10	29,081	-0.03%
2021/07/21	2.5	14.21	61	14.10	14.20	-58.5	29,214	-0.20%
2021/07/20	1	14.30	1	14.15	14.20	0	29,501	0.00%
2021/07/19	4.5	14.38	6	14.36	14.45	-1.5	29,049	-0.01%
2021/07/16	7.3	14.33	29	14.25	14.35	-21.7	29,167	-0.07%
2021/07/15	10	14.25	0	0.00	14.25	10	28,795	0.03%
2021/07/14	3	14.15	1	14.10	14.15	2	28,720	0.01%
2021/07/13	13	14.18	0	0.00	14.10	13	28,766	0.05%
2021/07/12	3.3	14.08	2.2	14.08	14.00	1.1	28,224	0.00%
2021/07/09	38	13.97	3	13.95	13.95	35	27,986	0.13%
2021/07/08	31	13.90	1	13.85	13.95	30	27,623	0.11%
2021/07/07	0	0.00	9	13.81	13.80	-9	27,511	-0.03%
2021/07/06	3	13.78	32	13.85	13.80	-29	27,494	-0.11%
2021/07/05	0	0.00	4	13.70	13.75	-4	27,400	-0.01%
2021/07/02	32	13.70	5	13.71	13.65	27	27,374	0.10%
2021/07/01	2	13.70	5	13.75	13.70	-3	27,361	-0.01%
2021/06/30	0	0.00	3.8	13.79	13.75	-3.8	27,344	-0.01%
2021/06/29	3	13.72	4	13.75	13.75	-1	27,500	0.00%
2021/06/28	4.4	13.75	21	13.80	13.75	-16.6	27,729	-0.06%
2021/06/25	1.8	13.72	41	13.81	13.80	-39.2	27,891	-0.14%
2021/06/24	3	13.68	15	13.70	13.70	-12	27,840	-0.04%
2021/06/23	1.1	13.65	8.1	13.65	13.60	-7	27,924	-0.03%
2021/06/22	2.4	13.53	0	0.00	13.50	2.4	28,024	0.01%
2021/06/21	8.1	13.44	0	0.00	13.50	8.1	28,231	0.03%
2021/06/18	2	13.60	14	13.64	13.55	-12	28,091	-0.04%
2021/06/17	5	13.59	2	13.60	13.60	3	28,009	0.01%
2021/06/16	0	0.00	5	13.65	13.70	-5	29,300	-0.02%
2021/06/15	37	13.64	0	0.00	13.55	37	29,313	0.13%
2021/06/11	65	13.75	7	13.75	13.75	58	29,216	0.20%
2021/06/10	2	13.50	1.5	13.57	13.65	0.5	29,178	0.00%
2021/06/09	15	13.60	11	13.55	13.60	4	29,494	0.01%
2021/06/08	0	0.00	18	13.61	13.65	-18	29,606	-0.06%
2021/06/07	3	13.57	21.3	13.53	13.65	-18.3	29,961	-0.06%
2021/06/04	4	13.69	4	13.68	13.70	0	30,063	0.00%
2021/06/03	6	13.65	45	13.65	13.70	-39	30,298	-0.13%
2021/06/02	0	0.00	19	13.63	13.65	-19	30,346	-0.06%
2021/06/01	7	13.55	0.3	13.55	13.55	6.7	30,381	0.02%
2021/05/31	2	13.45	8	13.54	13.55	-6	30,598	-0.02%
2021/05/28	1.5	13.47	60	13.46	13.45	-58.5	30,808	-0.19%
2021/05/27	0	0.00	3	13.42	13.50	-3	30,605	-0.01%
2021/05/26	3	13.40	3	13.40	13.45	0	30,188	0.00%
2021/05/25	4.2	13.37	33	13.35	13.30	-28.8	30,352	-0.09%
2021/05/24	5	13.20	46	13.16	13.25	-41	30,325	-0.14%
2021/05/21	5	13.18	28	13.17	13.20	-23	30,476	-0.08%
2021/05/20	0	0.00	8.3	13.08	13.10	-8.3	30,427	-0.03%
2021/05/19	5	13.06	25.8	13.08	13.05	-20.8	30,503	-0.07%
2021/05/18	13	13.05	7.9	13.06	13.05	5.1	30,639	0.02%
2021/05/17	38	12.82	642	12.85	12.60	-604	30,849	-1.96%	大賣/鉅額交易
2021/05/14	8	13.04	1.9	13.03	13.15	6.1	30,394	0.02%
2021/05/13	16	13.13	1	12.80	13.00	15	29,935	0.05%
2021/05/12	34.2	13.13	36	13.06	13.05	-1.8	29,135	-0.01%
2021/05/11	94.2	13.79	31	13.78	13.70	63.2	27,745	0.23%
2021/05/10	33.2	13.85	51.2	13.90	14.00	-18	27,192	-0.07%
2021/05/07	45	13.65	7	13.66	13.65	38	26,614	0.14%
2021/05/06	108	13.56	52	13.55	13.60	56	26,375	0.21%	大買/
2021/05/05	10	13.28	18	13.24	13.25	-8	25,430	-0.03%
2021/05/04	38	13.13	18	13.23	13.20	20	25,044	0.08%
2021/05/03	16.2	13.36	4.3	13.41	13.35	11.9	24,410	0.05%
2021/04/29	32.5	13.40	1	13.40	13.30	31.5	24,074	0.13%
2021/04/28	3.2	13.48	0	0.00	13.50	3.2	23,998	0.01%
2021/04/27	7	13.45	0	0.00	13.50	7	24,345	0.03%
2021/04/26	49	13.49	37.1	13.50	13.50	11.9	24,159	0.05%
2021/04/23	2	13.25	1	13.25	13.30	1	23,710	0.00%
2021/04/22	10	13.35	22	13.40	13.30	-12	23,796	-0.05%
2021/04/21	25	13.26	2	13.30	13.30	23	23,455	0.10%
2021/04/20	75	13.26	4	13.21	13.35	71	23,374	0.30%
2021/04/19	12.2	13.27	3.9	13.16	13.25	8.3	23,273	0.04%
2021/04/16	11.2	12.95	2	12.98	13.00	9.2	22,927	0.04%
2021/04/15	21	12.95	4	12.90	12.95	17	23,202	0.07%
2021/04/14	2	12.75	3.7	12.74	12.80	-1.7	22,925	-0.01%
2021/04/13	3	12.75	18.1	12.84	12.75	-15.1	23,111	-0.07%
2021/04/12	5	12.80	6	12.80	12.80	-1	23,049	0.00%
2021/04/09	0	0.00	123	12.60	12.55	-123	23,028	-0.53%	大賣/鉅額交易
2021/04/07	1	12.60	0	0.00	12.65	1	23,674	0.00%
2021/04/06	0	0.00	9	12.63	12.60	-9	23,659	-0.04%
2021/04/01	13	12.66	0.1	12.65	12.65	12.9	23,543	0.05%
2021/03/31	0	0.00	2	12.85	12.85	-2	23,224	-0.01%
2021/03/30	1	12.65	3	12.63	12.70	-2	22,972	-0.01%
2021/03/29	23.1	12.57	21	12.60	12.60	2.1	22,771	0.01%
2021/03/26	2	12.50	0	0.00	12.45	2	22,643	0.01%
2021/03/25	5	12.45	2	12.43	12.50	3	22,525	0.01%
2021/03/24	3.1	12.37	1	12.40	12.35	2.1	22,371	0.01%
2021/03/23	6	12.34	0	0.00	12.35	6	22,113	0.03%
2021/03/22	1	12.30	4	12.30	12.30	-3	22,136	-0.01%
2021/03/19	1	12.20	7	12.14	12.05	-6	21,967	-0.03%
2021/03/18	0	0.00	56	12.30	12.25	-56	20,599	-0.27%
2021/03/17	16.3	12.26	17	12.24	12.30	-0.8	20,614	0.00%
2021/03/16	5	12.30	4.8	12.35	12.35	0.2	20,554	0.00%
2021/03/15	0.3	12.35	17	12.25	12.30	-16.8	20,506	-0.08%
2021/03/12	2	12.10	47.1	12.08	12.15	-45.1	20,884	-0.22%
2021/03/11	11	12.07	14	12.13	12.00	-3	20,963	-0.01%
2021/03/10	17	12.00	4.4	12.02	12.05	12.6	20,806	0.06%
2021/03/09	13.2	11.85	5	11.92	11.95	8.2	20,687	0.04%
2021/03/08	5	11.79	0	0.00	11.80	5	20,685	0.02%
2021/03/05	1	11.70	1	11.75	11.75	0	20,716	0.00%
2021/03/04	1	11.70	1	11.70	11.80	0	21,420	0.00%
2021/03/03	10	11.75	1	11.85	11.85	9	21,538	0.04%
2021/03/02	10	11.75	1	11.65	11.65	9	21,289	0.04%
2021/02/26	22.2	11.76	0	0.00	11.65	22.2	21,348	0.10%
2021/02/25	0	0.00	17	11.89	11.95	-17	21,039	-0.08%
2021/02/24	1	11.75	3	11.77	11.80	-2	20,831	-0.01%
2021/02/23	1.4	11.67	27	11.66	11.75	-25.6	20,776	-0.12%
2021/02/22	0.4	11.65	2	11.63	11.65	-1.6	21,140	-0.01%
2021/02/19	22	11.55	10	11.55	11.60	12	21,098	0.06%
2021/02/18	1	11.60	5	11.61	11.60	-4	21,118	-0.02%
2021/02/17	2	11.50	43	11.43	11.60	-41	21,064	-0.19%
2021/02/05	1	11.20	30	11.20	11.20	-29	20,483	-0.14%
2021/02/03	2	11.10	0	0.00	11.10	2	20,996	0.01%
2021/02/02	3	11.10	0	0.00	11.10	3	21,398	0.01%
2021/02/01	10	11.08	10.5	11.00	11.10	-0.5	21,457	0.00%
2021/01/29	34	11.00	0	0.00	10.95	34	21,382	0.16%
2021/01/28	22.1	11.05	1	11.05	11.05	21.1	21,133	0.10%
2021/01/27	22	11.10	0	0.00	11.10	22	20,957	0.10%
2021/01/26	3.2	11.10	1	11.05	11.10	2.2	20,843	0.01%
2021/01/22	0.2	11.15	0	0.00	11.10	0.2	20,843	0.00%
2021/01/20	2	11.20	0	0.00	11.10	2	20,578	0.01%
2021/01/19	1	11.40	3	11.40	11.35	-2	20,080	-0.01%
2021/01/18	4	11.30	10	11.35	11.35	-6	19,999	-0.03%
2021/01/15	11	11.45	0	0.00	11.40	11	19,886	0.06%
2021/01/14	3	11.53	0	0.00	11.50	3	19,878	0.02%
2021/01/13	5	11.55	15	11.45	11.50	-10	19,627	-0.05%
2021/01/12	2	11.50	0	0.00	11.45	2	19,492	0.01%
2021/01/11	5.2	11.61	20	11.65	11.65	-14.8	19,396	-0.08%
2021/01/08	0	0.00	1	11.55	11.65	-1	19,235	-0.01%
2021/01/07	0	0.00	2	11.42	11.45	-2	18,714	-0.01%
2021/01/06	2	11.43	11	11.45	11.40	-9	18,662	-0.05%
2021/01/05	0	0.00	8	11.46	11.45	-8	18,322	-0.04%
2021/01/04	2.2	11.45	6	11.49	11.45	-3.8	18,419	-0.02%
2020/12/31	3	11.47	23	11.46	11.45	-20	18,243	-0.11%
2020/12/30	0	0.00	10	11.44	11.50	-10	18,132	-0.06%
2020/12/29	4.5	11.21	53	11.20	11.20	-48.5	17,641	-0.27%
2020/12/28	0.5	11.15	4	11.10	11.20	-3.5	17,606	-0.02%
2020/12/24	3	11.13	1	11.20	11.15	2	17,719	0.01%
2020/12/23	0	0.00	0.9	11.10	11.10	-0.9	17,667	0.00%
2020/12/22	1	11.10	0	0.00	11.15	1	17,863	0.01%
2020/12/21	1	11.10	0	0.00	11.20	1	18,096	0.01%
2020/12/16	1	11.15	0.2	11.15	11.20	0.8	18,052	0.00%
2020/12/15	11	11.05	1	11.10	11.05	10	18,033	0.06%
2020/12/11	11	11.20	0	0.00	11.20	11	17,762	0.06%
2020/12/10	3	11.05	0	0.00	11.05	3	17,577	0.02%
2020/12/09	16	11.04	0	0.00	11.05	16	17,392	0.09%
2020/12/08	31	11.12	0	0.00	11.00	31	17,191	0.18%
2020/12/07	10	11.27	1	11.20	11.20	9	16,444	0.05%
2020/12/04	0.2	11.25	10	11.25	11.30	-9.8	16,266	-0.06%
2020/12/03	0.5	11.20	3	11.25	11.20	-2.6	16,070	-0.02%
2020/12/02	10	11.20	3	11.20	11.25	7	15,982	0.04%
2020/12/01	0.4	11.15	0	0.00	11.25	0.4	15,858	0.00%
2020/11/30	0	0.00	0.5	11.20	11.10	-0.5	15,879	0.00%
2020/11/27	28.4	11.32	1.1	11.30	11.35	27.2	15,162	0.18%
2020/11/26	1.4	11.25	0	0.00	11.30	1.4	14,864	0.01%
2020/11/25	2	11.25	51	11.25	11.30	-49	15,083	-0.32%
2020/11/24	0	0.00	50	11.20	11.20	-50	14,853	-0.34%
2020/11/23	6	11.25	1.1	11.30	11.30	4.9	14,730	0.03%
2020/11/20	6	11.26	0	0.00	11.25	6	14,677	0.04%
2020/11/19	0.3	11.30	103	11.30	11.30	-102.7	14,630	-0.70%	大賣/鉅額交易
2020/11/18	1	11.15	0	0.00	11.20	1	14,077	0.01%
2020/11/17	1	11.25	10	11.20	11.15	-9	13,986	-0.06%
2020/11/16	3.5	11.26	25	11.23	11.25	-21.5	14,065	-0.15%
2020/11/13	10.8	11.15	0	0.00	11.20	10.8	13,903	0.08%
2020/11/12	14	11.15	0	0.00	11.20	14	13,888	0.10%
2020/11/11	5	11.35	47.5	11.35	11.35	-42.5	13,541	-0.31%
2020/11/10	0.2	11.10	88	11.17	11.20	-87.8	13,181	-0.67%
2020/11/09	31.8	11.05	7.6	11.05	11.05	24.2	12,813	0.19%
2020/11/05	0.5	10.95	13	11.00	11.00	-12.5	12,937	-0.10%
2020/11/04	0	0.00	10	10.90	10.95	-10	13,056	-0.08%
2020/11/03	0	0.00	50	10.85	10.90	-50	13,190	-0.38%
2020/11/02	1	10.80	2	10.90	10.90	-1	13,403	-0.01%
2020/10/30	14	10.72	0	0.00	10.70	14	13,445	0.10%
2020/10/29	8	10.78	0	0.00	10.75	8	13,386	0.06%
2020/10/27	0	0.00	5	10.84	10.80	-5	13,811	-0.04%
2020/10/22	1	10.80	0.1	10.80	10.80	0.9	14,830	0.01%
2020/10/21	0	0.00	2	10.80	10.80	-2	15,157	-0.01%
2020/10/20	0	0.00	0.6	10.85	10.85	-0.6	15,489	0.00%
2020/10/19	1	10.85	0	0.00	10.90	1	15,702	0.01%
2020/10/16	5	10.80	0	0.00	10.75	5	15,901	0.03%
2020/10/15	5.4	10.80	0	0.00	10.75	5.4	16,494	0.03%
2020/10/13	1	10.75	3	10.78	10.80	-2	17,140	-0.01%
2020/10/12	2	10.80	0	0.00	10.85	2	17,365	0.01%
2020/10/07	3	10.80	0	0.00	10.75	3	17,565	0.02%
2020/10/06	3	10.80	0	0.00	10.80	3	17,752	0.02%
2020/09/30	0	0.00	5	10.90	10.85	-5	18,072	-0.03%
2020/09/29	0	0.00	2	10.85	10.85	-2	18,353	-0.01%
2020/09/28	0	0.00	102	10.85	10.85	-102	18,747	-0.54%	大賣/鉅額交易
2020/09/24	133	10.52	1	10.65	10.50	132	19,267	0.69%	大買/鉅額交易
2020/09/23	4.3	10.75	0	0.00	10.75	4.3	19,539	0.02%
2020/09/22	53	10.80	0	0.00	10.75	53	19,631	0.27%
2020/09/21	0.3	10.90	0	0.00	10.85	0.3	19,843	0.00%
2020/09/18	1	10.90	0	0.00	10.95	1	20,153	0.00%
2020/09/17	4	10.90	0	0.00	10.85	4	20,263	0.02%
2020/09/16	2	10.90	0	0.00	10.95	2	20,517	0.01%
2020/09/15	2	10.90	0	0.00	10.85	2	20,668	0.01%
2020/09/14	3	10.90	48	10.90	10.90	-45	21,232	-0.21%
2020/09/11	5	10.90	0	0.00	10.90	5	21,529	0.02%
2020/09/10	0	0.00	24	10.88	10.90	-24	21,819	-0.11%
2020/09/08	0	0.00	6	10.86	10.95	-6	22,184	-0.03%
2020/09/07	3	10.85	0	0.00	10.85	3	22,626	0.01%
2020/09/04	2	10.80	0	0.00	10.80	2	24,121	0.01%
2020/09/03	0	0.00	2	10.88	10.90	-2	24,993	-0.01%
2020/09/02	0	0.00	2	10.85	10.90	-2	25,349	-0.01%
2020/08/31	10	10.90	0	0.00	10.80	10	25,998	0.04%
2020/08/28	2	10.85	0	0.00	10.85	2	26,037	0.01%
2020/08/27	3	10.90	0	0.00	10.85	3	26,543	0.01%
2020/08/26	1	10.85	0	0.00	10.90	1	26,793	0.00%
2020/08/25	0.5	10.90	0	0.00	10.85	0.5	27,043	0.00%
2020/08/24	3	10.90	2	10.85	10.90	1	27,900	0.00%
2020/08/21	0	0.00	10	10.90	10.90	-10	28,130	-0.04%
2020/08/20	4	10.78	5	10.80	10.75	-1	28,221	0.00%
2020/08/19	3	10.95	0	0.00	10.90	3	28,147	0.01%
2020/08/17	10	11.00	0	0.00	11.00	10	28,316	0.04%
2020/08/14	0	0.00	10	10.91	11.00	-10	28,417	-0.04%
2020/08/13	0	0.00	22	10.94	11.00	-22	28,396	-0.08%
2020/08/12	1	10.95	5	10.95	10.95	-4	28,450	-0.01%
2020/08/11	10	10.95	13	10.96	10.90	-3	28,476	-0.01%
2020/08/10	0	0.00	2	10.98	10.95	-2	28,346	-0.01%
2020/08/07	33	10.88	1	10.90	10.85	32	28,285	0.11%
2020/08/06	2	10.85	3	10.92	10.95	-1	28,149	0.00%
2020/08/05	38	10.77	1	10.80	10.70	37	28,162	0.13%
2020/08/04	0	0.00	1	10.70	10.75	-1	28,163	0.00%
2020/08/03	0	0.00	0.6	10.70	10.65	-0.6	28,128	0.00%
2020/07/31	1	10.75	0	0.00	10.65	1	27,928	0.00%
2020/07/30	4	10.69	1	10.65	10.65	3	27,797	0.01%
2020/07/29	4.3	10.68	0	0.00	10.65	4.3	27,581	0.02%
2020/07/28	22	10.60	5	10.65	10.60	17	27,535	0.06%
2020/07/27	52	10.70	0	0.00	10.65	52	27,380	0.19%
2020/07/24	28	10.85	0	0.00	10.80	28	26,991	0.10%
2020/07/21	12	10.88	1	10.90	10.85	11	26,351	0.04%
2020/07/20	0.3	11.00	0	0.00	11.00	0.3	25,928	0.00%
2020/07/17	1	10.90	0	0.00	10.95	1	25,808	0.00%
2020/07/16	3	10.95	0	0.00	10.90	3	25,665	0.01%
2020/07/15	9	10.92	0	0.00	10.95	9	25,512	0.04%
2020/07/14	32	10.91	2	10.90	10.90	30	25,419	0.12%
2020/07/13	15	10.98	5	11.01	10.95	10	25,406	0.04%
2020/07/10	14	10.96	0	0.00	10.95	14	25,351	0.06%
2020/07/09	53	11.03	11	11.00	11.00	42	25,248	0.17%
2020/07/08	3	11.02	30.3	11.03	11.05	-27.3	25,004	-0.11%
2020/07/07	54	11.05	7	11.05	11.10	47	24,785	0.19%
2020/07/06	2	11.05	17	11.15	11.15	-15	24,398	-0.06%
2020/07/03	38	10.98	18	10.94	10.90	20	24,077	0.08%
2020/07/02	43	10.78	11.5	10.80	10.90	31.5	24,048	0.13%
2020/07/01	6	10.93	1	10.90	10.90	5	23,759	0.02%
2020/06/30	22	10.90	0	0.00	10.85	22	23,756	0.09%
2020/06/29	22	10.94	0	0.00	10.90	22	23,714	0.09%
2020/06/24	35	11.00	0	0.00	11.10	35	23,594	0.15%
2020/06/23	25	11.01	0	0.00	11.05	25	23,556	0.11%
2020/06/22	6	11.02	5	11.09	11.10	1	23,417	0.00%
2020/06/19	55	11.02	0	0.00	11.00	55	23,659	0.23%
2020/06/18	6	11.11	11	11.15	11.10	-5	23,343	-0.02%
2020/06/17	2	11.15	3	11.18	11.25	-1	23,359	0.00%
2020/06/16	20	11.15	0	0.00	11.25	20	23,853	0.08%
2020/06/15	11	11.11	3	11.15	11.05	8	24,606	0.03%
2020/06/12	22	11.16	0	0.00	11.20	22	24,833	0.09%
2020/06/11	34	11.62	108	11.56	11.45	-74	24,917	-0.30%	大賣/
2020/06/10	3	12.35	43	12.35	12.35	-40	23,727	-0.17%
2020/06/09	7	12.23	1	12.30	12.25	6	23,423	0.03%
2020/06/08	2	12.25	41.2	12.30	12.30	-39.2	23,384	-0.17%
2020/06/05	8	12.24	37	12.21	12.20	-29	23,100	-0.13%
2020/06/04	0.2	12.20	0	0.00	12.20	0.2	23,129	0.00%
2020/06/03	10	12.35	3	12.27	12.20	7	23,358	0.03%
2020/06/02	64.2	12.10	53	12.10	12.10	11.2	23,335	0.05%
2020/06/01	21.5	12.00	13	12.00	11.95	8.5	23,476	0.04%
2020/05/29	2	11.73	7.5	11.81	11.80	-5.5	23,478	-0.02%
2020/05/28	3	11.85	6.3	11.91	11.75	-3.3	22,685	-0.01%
2020/05/27	1	11.85	4	11.81	11.80	-3	22,792	-0.01%
2020/05/26	0	0.00	4	11.78	11.75	-4	22,934	-0.02%
2020/05/25	12	11.65	0	0.00	11.60	12	22,875	0.05%
2020/05/22	14.5	11.60	0	0.00	11.55	14.5	22,996	0.06%
2020/05/21	6	11.70	0	0.00	11.80	6	23,081	0.03%
2020/05/20	5	11.75	0	0.00	11.65	5	23,185	0.02%
2020/05/19	1.4	11.70	3	11.70	11.70	-1.6	23,348	-0.01%
2020/05/18	6	11.54	1	11.60	11.50	5	23,396	0.02%
2020/05/15	11	11.65	7	11.68	11.65	4	23,265	0.02%
2020/05/14	4	11.73	2	11.75	11.70	2	23,146	0.01%
2020/05/12	6	11.85	0	0.00	11.80	6	23,016	0.03%
2020/05/11	12	11.79	93	11.85	11.80	-81	22,932	-0.35%
2020/05/08	0	0.00	3	11.70	11.55	-3	22,911	-0.01%
2020/05/06	9	11.54	5	11.53	11.50	4	23,037	0.02%
2020/05/05	7	11.71	0	0.00	11.70	7	23,166	0.03%
2020/05/04	68	11.73	0	0.00	11.70	68	23,248	0.29%
2020/04/30	9	12.01	60	12.04	12.20	-51	23,284	-0.22%
2020/04/29	27	11.84	2	11.78	11.75	25	23,423	0.11%
2020/04/28	12	11.54	14	11.60	11.55	-2	23,734	-0.01%
2020/04/27	26	11.40	1	11.55	11.50	25	24,393	0.10%
2020/04/24	1	11.25	0	0.00	11.25	1	24,472	0.00%
2020/04/23	41	11.30	0	0.00	11.30	41	24,594	0.17%
2020/04/22	5	11.30	0	0.00	11.35	5	24,551	0.02%
2020/04/21	65	11.51	20	11.45	11.40	45	24,596	0.18%
2020/04/20	1	11.80	0	0.00	11.90	1	24,479	0.00%
2020/04/17	0	0.00	98	11.98	11.90	-98	24,795	-0.40%
2020/04/16	3	11.75	2	11.75	11.80	1	24,653	0.00%
2020/04/15	1	11.90	11	11.83	11.90	-10	24,575	-0.04%
2020/04/14	14.9	11.55	5.4	11.52	11.55	9.5	24,533	0.04%
2020/04/13	12	11.38	0	0.00	11.30	12	24,524	0.05%
2020/04/10	0	0.00	16	11.36	11.60	-16	24,591	-0.07%
2020/04/09	7	11.29	16	11.30	11.30	-9	24,663	-0.04%
2020/04/08	16	11.20	15	11.27	11.25	1	24,577	0.00%
2020/04/07	0	0.00	16	11.16	11.10	-16	24,406	-0.07%
2020/04/06	14.2	11.05	21	11.00	11.05	-6.8	24,254	-0.03%
2020/04/01	0.3	11.05	0	0.00	11.00	0.3	23,907	0.00%
2020/03/31	0.5	11.05	2	11.08	11.05	-1.5	23,710	-0.01%
2020/03/30	1	10.75	1	11.00	10.90	0	23,397	0.00%
2020/03/27	25	11.08	23	11.08	11.05	2	23,260	0.01%
2020/03/26	2	10.78	2	10.85	10.95	0	23,182	0.00%
2020/03/25	9.5	10.85	27	10.86	10.85	-17.5	23,523	-0.07%
2020/03/24	25	10.49	23	10.42	10.35	2	23,229	0.01%
2020/03/23	3	9.91	53	9.97	10.10	-50	23,159	-0.22%
2020/03/20	38	10.11	5	10.15	10.60	33	22,980	0.14%
2020/03/19	8.1	9.59	42	9.52	9.68	-33.9	22,303	-0.15%
2020/03/18	12.2	10.10	6	10.25	10.10	6.2	21,844	0.03%
2020/03/17	16.2	10.25	13	10.37	10.30	3.2	21,499	0.01%
2020/03/16	48.2	10.84	3	10.77	10.70	45.2	20,973	0.22%
2020/03/13	40	10.86	16	10.96	11.30	24	20,624	0.12%
2020/03/12	27	11.72	7	11.81	11.75	20	19,865	0.10%
2020/03/11	3	12.37	0	0.00	12.35	3	19,337	0.02%
2020/03/10	3	12.37	11	12.31	12.50	-8	19,260	-0.04%
2020/03/09	8	12.58	4	12.65	12.55	4	19,008	0.02%
2020/03/06	3	12.83	0	0.00	12.80	3	18,500	0.02%
2020/03/05	6	12.92	0.1	12.90	12.90	5.9	18,110	0.03%
2020/03/04	1	13.00	11	13.05	13.00	-10	17,774	-0.06%
2020/03/03	0	0.00	2	13.10	13.05	-2	17,615	-0.01%
2020/03/02	6	12.87	2	12.93	13.00	4	17,480	0.02%
2020/02/27	1	12.95	7.4	13.00	13.00	-6.4	17,635	-0.04%
2020/02/26	0	0.00	1	13.00	13.05	-1	17,324	-0.01%
2020/02/25	2	12.93	0	0.00	13.00	2	17,148	0.01%
2020/02/24	5	13.00	6	13.03	13.00	-1	16,968	-0.01%
2020/02/21	1	13.10	2	13.10	13.10	-1	16,656	-0.01%
2020/02/20	4	13.28	0	0.00	13.15	4	16,429	0.02%
2020/02/19	5	13.20	3	13.20	13.30	2	16,209	0.01%
2020/02/18	4	13.10	3	13.05	13.10	1	16,155	0.01%
2020/02/17	3	13.10	19	13.05	13.10	-16	16,198	-0.10%
2020/02/13	9.2	13.05	6	13.05	13.05	3.2	16,311	0.02%
2020/02/12	8	13.06	0	0.00	13.05	8	16,310	0.05%
2020/02/11	5	13.09	1	13.10	13.10	4	16,129	0.02%
2020/02/10	5	13.05	0	0.00	13.10	5	16,075	0.03%
2020/02/07	5	13.05	0	0.00	13.05	5	15,998	0.03%
2020/02/06	13.8	13.10	1.4	13.14	13.15	12.4	16,107	0.08%
2020/02/05	2	13.05	0	0.00	13.05	2	15,816	0.01%
2020/02/03	1	12.95	2	12.90	13.00	-1	15,507	-0.01%
2020/01/30	61	12.83	4	12.90	12.80	57	14,713	0.39%
2020/01/20	2	13.45	0	0.00	13.50	2	14,010	0.01%
2020/01/17	4	13.28	16	13.33	13.35	-12	13,930	-0.09%
2020/01/15	0	0.00	1	13.20	13.20	-1	13,730	-0.01%
2020/01/14	0	0.00	2	13.05	13.15	-2	13,614	-0.01%
2020/01/13	2	13.05	0	0.00	13.05	2	13,513	0.01%
2020/01/10	0	13.10	10	13.10	13.15	-10	13,197	-0.08%
2020/01/08	2	12.90	0	0.00	12.95	2	13,060	0.02%
2020/01/06	15	13.00	5	13.00	13.00	10	12,833	0.08%
2020/01/03	13	13.00	0	0.00	13.05	13	12,705	0.10%
2020/01/02	2	13.08	0	0.00	13.05	2	12,678	0.02%
2019/12/30	2	13.15	1	13.15	13.15	1	12,575	0.01%
2019/12/26	1	13.05	0	0.00	13.10	1	12,628	0.01%
2019/12/25	7	13.10	10	13.10	13.10	-3	12,817	-0.02%
2019/12/24	0	0.00	1	13.20	13.15	-1	12,953	-0.01%
2019/12/23	0	0.00	7	13.26	13.25	-7	13,059	-0.05%
2019/12/20	0	0.00	12	13.32	13.25	-12	13,450	-0.09%
2019/12/19	3	13.20	4	13.18	13.15	-1	13,203	-0.01%
2019/12/18	55	13.00	75.4	13.03	13.15	-20.4	13,333	-0.15%
2019/12/17	15	13.00	0	0.00	13.10	15	13,498	0.11%
2019/12/16	1	13.05	1	13.05	13.05	0	13,379	0.00%
2019/12/13	0	0.00	5.7	13.08	13.05	-5.7	13,405	-0.04%
2019/12/12	2	13.00	2	12.95	12.95	0	13,011	0.00%
2019/12/11	2	12.80	2	12.90	12.90	0	12,873	0.00%
2019/12/09	6	12.85	0	0.00	12.85	6	12,859	0.05%
2019/12/05	4	12.93	0	0.00	12.95	4	13,019	0.03%
2019/12/02	0	0.00	1	12.90	12.85	-1	13,036	-0.01%
2019/11/28	0.5	12.95	0	0.00	13.05	0.5	12,941	0.00%
2019/11/27	0	0.00	3	12.95	13.00	-3	13,317	-0.02%
2019/11/26	4	12.95	2	12.90	12.85	2	13,493	0.01%
2019/11/25	1	12.80	10	12.80	12.80	-9	13,008	-0.07%
2019/11/21	0	0.00	1	12.85	12.90	-1	13,447	-0.01%
2019/11/13	0	0.00	1	12.80	12.75	-1	13,878	-0.01%
2019/11/11	0	0.00	3	12.65	12.70	-3	14,191	-0.02%
2019/11/07	0	0.00	3	12.75	12.60	-3	14,631	-0.02%
2019/11/06	0	0.00	4.6	12.73	12.70	-4.6	14,742	-0.03%
2019/11/05	0	0.00	1	12.60	12.65	-1	14,906	-0.01%
2019/11/04	3	12.55	10	12.60	12.60	-7	14,944	-0.05%
2019/11/01	0	0.00	10	12.55	12.55	-10	15,266	-0.07%
2019/10/30	0	0.00	1	12.50	12.60	-1	15,754	-0.01%
2019/10/29	1	12.55	0	0.00	12.55	1	15,907	0.01%
2019/10/28	0	0.00	1	12.60	12.55	-1	15,957	-0.01%
2019/10/22	0	0.00	4	12.50	12.55	-4	16,419	-0.02%
2019/10/21	0.2	12.40	1	12.40	12.45	-0.8	16,514	0.00%
2019/10/17	1	12.30	0	0.00	12.30	1	16,639	0.01%
2019/10/16	0	0.00	2	12.30	12.35	-2	16,672	-0.01%
2019/10/15	0	0.00	18	12.30	12.30	-18	16,818	-0.11%
2019/10/09	1	12.10	0	0.00	12.10	1	16,923	0.01%
2019/10/08	2	12.20	0	0.00	12.25	2	17,050	0.01%
2019/10/07	2	12.20	0	0.00	12.20	2	17,558	0.01%
2019/10/03	2	12.10	4	12.14	12.15	-2	18,493	-0.01%
2019/10/02	5	12.14	0	0.00	12.15	5	18,614	0.03%
2019/10/01	0	0.00	2	12.15	12.20	-2	18,740	-0.01%
2019/09/27	2	12.18	5	12.21	12.10	-3	18,755	-0.02%
2019/09/26	1	12.20	0	0.00	12.30	1	18,716	0.01%
2019/09/25	13	12.06	0	12.20	12.20	13	18,702	0.07%
2019/09/24	52.4	12.25	0	0.00	12.30	52.4	18,337	0.29%
2019/09/23	14	12.26	0.1	12.35	12.25	13.9	18,244	0.08%
2019/09/20	0	0.00	0.1	12.45	12.45	-0.1	18,128	0.00%
2019/09/19	1	12.50	0	0.00	12.55	1	17,766	0.01%
2019/09/18	0	0.00	7	12.53	12.60	-7	17,806	-0.04%
2019/09/17	23	12.45	0	0.00	12.50	23	17,688	0.13%
2019/09/16	0	0.00	16.1	12.43	12.45	-16.1	18,040	-0.09%
2019/09/11	0	0.00	22.8	12.52	12.50	-22.8	18,546	-0.12%
2019/09/10	0.4	12.50	0	0.00	12.55	0.4	18,621	0.00%
2019/09/09	0.4	12.45	1	12.35	12.50	-0.6	18,552	0.00%
2019/09/06	1.5	12.30	0	0.00	12.35	1.5	18,502	0.01%
2019/09/05	1	12.15	2	12.15	12.20	-1	18,447	-0.01%
2019/09/04	0	0.00	2	12.10	12.10	-2	18,495	-0.01%
2019/09/03	1	11.95	0	0.00	11.95	1	18,520	0.01%
2019/09/02	2	11.95	0	0.00	11.95	2	18,621	0.01%
2019/08/30	4	11.78	0	0.00	11.85	4	18,682	0.02%
2019/08/28	1	11.95	0	0.00	11.90	1	18,205	0.01%
2019/08/27	0	0.00	1	12.00	11.95	-1	18,379	-0.01%
2019/08/26	2	12.08	10	12.05	12.00	-8	18,250	-0.04%
2019/08/23	16	12.26	0	0.00	12.30	16	18,405	0.09%
2019/08/20	0	0.00	3	12.35	12.35	-3	18,899	-0.02%
2019/08/16	0	0.00	1	12.20	12.40	-1	19,102	-0.01%
2019/08/14	0	0.00	90	12.25	12.30	-90	18,896	-0.48%
2019/08/12	6	12.10	5	12.34	12.45	1	18,809	0.01%
2019/08/07	2	11.95	0	0.00	11.95	2	18,510	0.01%
2019/08/06	2	11.90	0	0.00	12.00	2	18,368	0.01%
2019/08/05	2	12.00	1	12.05	12.05	1	18,254	0.01%
2019/08/02	1	12.05	0	0.00	12.05	1	17,997	0.01%
2019/07/31	0.4	12.40	0	0.00	12.40	0.4	17,674	0.00%
2019/07/26	10	12.55	0	0.00	12.45	10	17,784	0.06%
2019/07/24	0	0.00	5	12.45	12.45	-5	17,770	-0.03%
2019/07/19	0	0.00	6	12.70	12.65	-6	17,664	-0.03%
2019/07/17	0	0.00	3	12.58	12.65	-3	17,564	-0.02%
2019/07/16	1	12.45	1	12.60	12.60	0	17,366	0.00%
2019/07/15	1	12.50	11	12.55	12.55	-10	17,203	-0.06%
2019/07/12	0	0.00	1	12.60	12.50	-1	17,339	-0.01%
2019/07/11	2	12.48	1.2	12.60	12.65	0.8	17,221	0.00%
2019/07/10	10	13.00	56	12.91	13.00	-46	16,641	-0.28%
2019/07/09	10	13.00	0	0.00	12.95	10	16,066	0.06%
2019/07/08	0	0.00	5.8	13.00	13.05	-5.8	16,079	-0.04%
2019/07/05	0	0.00	3	13.05	13.05	-3	16,255	-0.02%
2019/07/02	0	0.00	1	13.00	13.00	-1	16,230	-0.01%
2019/07/01	0	0.00	1	13.05	13.00	-1	16,136	-0.01%
2019/06/28	1	13.05	4	13.05	13.05	-3	16,130	-0.02%
2019/06/27	0	0.00	4	12.99	13.00	-4	16,247	-0.02%
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/25	3	12.92	0	0.00	13.00	3	16,479	0.02%
2019/06/24	0	0.00	76	12.93	13.00	-76	16,589	-0.46%
2019/06/21	3	12.95	18	13.00	12.80	-15	16,688	-0.09%
2019/06/20	1	12.95	27	12.95	12.95	-26	16,610	-0.16%
2019/06/19	0	0.00	13.8	12.78	12.80	-13.8	16,624	-0.08%
2019/06/18	4	12.53	10	12.55	12.55	-6	16,557	-0.04%
2019/06/17	32	12.42	0	0.00	12.45	32	16,706	0.19%
2019/06/13	1	12.40	1	12.40	12.45	0	17,007	0.00%
2019/06/12	1	12.25	0	0.00	12.30	1	17,584	0.01%
2019/06/11	0	0.00	4.4	12.40	12.40	-4.4	17,457	-0.02%
2019/06/10	1	12.40	1	12.55	12.45	0	17,352	0.00%
2019/06/06	2	12.35	2	12.38	12.50	0	17,377	0.00%
2019/06/05	2	12.30	0	0.00	12.30	2	17,393	0.01%
2019/06/04	0	0.00	1	12.20	12.35	-1	17,400	-0.01%
2019/05/31	0	0.00	1	12.20	12.25	-1	17,149	-0.01%
2019/05/27	0	0.00	0.5	12.20	12.25	-0.5	16,575	0.00%
2019/05/24	0	0.00	6	12.15	12.20	-6	16,601	-0.04%
2019/05/23	0	0.00	4	12.00	12.00	-4	16,404	-0.02%
2019/05/21	0	0.00	3.2	12.04	12.05	-3.2	16,474	-0.02%
2019/05/20	1	11.80	23	11.83	11.85	-22	16,211	-0.14%
2019/05/17	4	11.76	0	0.00	11.80	4	16,193	0.02%
2019/05/16	0.5	11.75	0	0.00	11.80	0.5	16,341	0.00%
2019/05/14	0	0.00	8	11.60	11.60	-8	16,469	-0.05%
2019/05/13	1	11.80	0	0.00	11.75	1	16,476	0.01%
2019/05/08	5	11.80	0	0.00	11.85	5	16,696	0.03%
2019/05/06	3	11.95	1	11.80	11.85	2	16,598	0.01%
2019/05/03	3	11.97	56	12.01	12.05	-53	16,556	-0.32%
2019/05/02	0	0.00	1	12.00	12.00	-1	16,393	-0.01%
2019/04/29	1	11.90	5.1	11.89	11.95	-4.1	16,276	-0.02%
2019/04/26	1	11.75	0	0.00	11.75	1	15,972	0.01%
2019/04/25	2	11.70	10	11.70	11.70	-8	15,871	-0.05%
2019/04/24	1	11.70	20	11.66	11.70	-19	15,901	-0.12%
2019/04/23	0	0.00	0.2	11.60	11.70	-0.2	15,912	0.00%
2019/04/19	0	0.00	0.5	11.55	11.60	-0.5	15,896	0.00%
2019/04/17	0	0.00	1.1	11.78	11.65	-1.1	15,910	-0.01%
2019/04/16	8	11.75	0	0.00	11.75	8	15,893	0.05%
2019/04/15	0	0.00	4	11.75	11.75	-4	15,970	-0.03%
2019/04/11	0	0.00	96	11.65	11.65	-96	15,702	-0.61%
2019/04/10	2	11.50	0	0.00	11.55	2	15,376	0.01%
2019/04/08	2	11.45	23	11.50	11.50	-21	15,241	-0.14%
2019/04/03	0	0.00	0.2	11.40	11.45	-0.2	14,963	0.00%
2019/04/02	0	0.00	10	11.45	11.45	-10	14,870	-0.07%
2019/03/29	10	11.30	37	11.35	11.40	-27	14,299	-0.19%
2019/03/28	0	0.00	2	11.25	11.30	-2	14,159	-0.01%
2019/03/27	0	0.00	49	11.25	11.25	-49	14,018	-0.35%
2019/03/26	0	0.00	0.4	11.20	11.30	-0.4	13,886	0.00%
2019/03/25	0	0.00	27	11.19	11.20	-27	13,959	-0.19%
2019/03/22	2	11.15	0	0.00	11.20	2	13,688	0.01%
2019/03/20	2	10.90	12	10.92	11.00	-10	13,281	-0.08%
2019/03/19	1	10.95	0	0.00	10.95	1	13,110	0.01%
2019/03/15	20	10.80	0	0.00	10.75	20	12,875	0.16%
2019/03/14	0	0.00	10	10.95	10.85	-10	12,225	-0.08%
2019/03/12	2	10.93	0	0.00	10.95	2	12,175	0.02%
2019/03/11	51	10.94	1	10.90	10.90	50	12,076	0.41%
2019/03/07	11	10.85	0	0.00	10.80	11	12,090	0.09%
2019/03/06	52	10.85	0	0.00	10.85	52	12,050	0.43%
2019/03/04	0	0.00	1	10.85	10.85	-1	12,108	-0.01%
2019/02/26	1	10.75	0	0.00	10.75	1	11,871	0.01%
2019/02/25	3	10.75	0	0.00	10.75	3	11,769	0.03%
2019/02/22	0	0.00	15	10.70	10.70	-15	11,666	-0.13%
2019/02/21	0	0.00	1	10.70	10.75	-1	11,522	-0.01%
2019/02/20	0	0.00	32	10.65	10.70	-32	11,497	-0.28%
2019/02/19	11	10.65	0	0.00	10.65	11	11,450	0.10%
2019/02/18	6	10.68	1	10.65	10.70	5	11,541	0.04%
2019/02/15	25	10.55	0	0.00	10.55	25	11,476	0.22%
2019/02/13	1	10.50	5	10.45	10.45	-4	11,327	-0.04%
2019/02/12	1	10.40	0	0.00	10.40	1	11,084	0.01%
2019/02/11	14	10.35	0	0.00	10.40	14	11,037	0.13%
2019/01/30	0	0.00	3	10.35	10.35	-3	10,953	-0.03%
2019/01/29	1	10.35	10	10.35	10.40	-9	10,673	-0.08%
2019/01/28	85	10.35	0	0.00	10.35	85	10,572	0.80%
2019/01/24	5	10.30	0	0.00	10.25	5	10,658	0.05%
2019/01/21	5	10.40	0	0.00	10.40	5	10,717	0.05%
2019/01/16	5	10.35	0	0.00	10.35	5	11,369	0.04%
2019/01/15	10	10.40	0	0.00	10.45	10	11,461	0.09%
2019/01/09	1	10.30	0	0.00	10.50	1	11,813	0.01%
2019/01/02	17	10.24	0	0.00	10.15	17	12,789	0.13%
2018/12/27	0	0.00	3	10.22	10.25	-3	13,000	-0.02%
2018/12/22	3	10.20	0	0.00	10.20	3	13,447	0.02%
2018/12/14	3	10.25	0	0.00	10.25	3	13,884	0.02%
2018/12/13	1	10.30	0	0.00	10.35	1	13,924	0.01%
2018/12/06	1	10.45	1	10.40	10.40	0	14,377	0.00%
2018/11/16	1	10.70	3	10.68	10.70	-2	15,179	-0.01%
2018/11/12	0	0.00	1	10.65	10.60	-1	15,864	-0.01%
2018/11/08	0	0.00	6	10.68	10.70	-6	16,897	-0.04%
2018/11/07	0	0.00	10	10.50	10.60	-10	18,081	-0.06%
2018/11/05	0	0.00	1	10.45	10.45	-1	19,931	-0.01%
2018/11/01	0	0.00	1	10.30	10.30	-1	20,453	0.00%
2018/10/31	0	0.00	4	10.34	10.50	-4	20,635	-0.02%
2018/10/30	1	10.15	0	0.00	10.15	1	20,781	0.00%
2018/10/29	0	0.00	3	10.05	10.10	-3	20,844	-0.01%
2018/10/26	5	10.05	5.8	10.06	10.10	-0.8	20,889	0.00%
2018/10/25	0	0.00	5	10.00	9.99	-5	20,960	-0.02%
2018/10/24	1	10.05	0	0.00	10.15	1	20,792	0.00%
2018/10/19	20	10.20	3	10.15	10.30	17	20,710	0.08%
2018/10/16	5	10.25	12.2	10.20	10.30	-7.2	20,438	-0.04%
2018/10/12	2.7	10.35	0	0.00	10.40	2.7	20,090	0.01%
2018/10/11	12	10.44	0	0.00	10.25	12	19,780	0.06%
2018/10/09	0	0.00	1	10.90	10.95	-1	19,305	-0.01%
2018/10/05	7	10.86	11	10.90	10.90	-4	19,275	-0.02%
2018/10/02	0.3	11.10	0	0.00	11.10	0.3	19,171	0.00%
2018/10/01	5	11.15	0	0.00	11.15	5	19,122	0.03%
2018/09/28	8	11.21	0	0.00	11.15	8	19,126	0.04%
2018/09/27	0	0.00	3	11.25	11.25	-3	18,862	-0.02%
2018/09/21	5	11.30	0	0.00	11.30	5	18,658	0.03%
2018/09/20	9	11.25	0	0.00	11.25	9	18,647	0.05%
2018/09/19	0.6	11.25	0.6	11.25	11.25	0	18,793	0.00%
2018/09/18	1	11.10	0	0.00	11.15	1	18,770	0.01%
2018/09/13	0	0.00	4	11.15	11.15	-4	18,501	-0.02%
2018/09/12	0	0.00	5	11.00	11.05	-5	18,450	-0.03%
2018/09/11	1	10.90	5	10.95	10.95	-4	18,385	-0.02%
2018/09/10	5	10.75	14	10.86	10.90	-9	18,583	-0.05%
2018/09/07	0	0.00	2	10.95	10.90	-2	18,959	-0.01%
2018/09/06	0	0.00	10	10.90	11.05	-10	19,031	-0.05%
2018/09/05	1	10.95	0	0.00	10.90	1	19,075	0.01%
2018/09/04	1	11.05	0	0.00	11.10	1	19,071	0.01%
2018/09/03	0	0.00	1.2	11.14	11.10	-1.2	19,238	-0.01%
2018/08/31	1	11.00	2	11.15	11.25	-1	19,246	-0.01%
2018/08/29	0	0.00	10	11.15	11.15	-10	19,245	-0.05%
2018/08/28	0	0.00	50	11.00	11.05	-50	19,386	-0.26%
2018/08/27	10	10.85	20	10.85	10.85	-10	19,334	-0.05%
2018/08/24	2	10.75	20	10.80	10.75	-18	19,424	-0.09%
2018/08/23	4	10.94	0	0.00	10.90	4	19,806	0.02%
2018/08/20	0	0.00	5	11.00	11.05	-5	18,161	-0.03%
2018/08/16	0	0.00	5	10.60	10.65	-5	17,839	-0.03%
2018/08/15	24	10.71	30	10.75	10.70	-6	17,633	-0.03%
2018/08/14	17	11.39	11	11.44	11.45	6	16,894	0.04%
2018/08/10	20	11.50	4	11.55	11.50	16	15,541	0.10%
2018/08/08	10	11.45	0	0.00	11.50	10	15,160	0.07%
2018/08/07	10	11.35	0	0.00	11.40	10	15,064	0.07%
2018/08/06	21	11.48	0	0.00	11.35	21	14,842	0.14%
2018/07/31	0	0.00	20	11.45	11.50	-20	14,267	-0.14%
2018/07/27	0	0.00	0.2	11.35	11.40	-0.2	14,107	0.00%
2018/07/26	0	0.00	9	11.35	11.45	-9	14,151	-0.06%
2018/07/25	0.1	11.20	0	0.00	11.20	0.1	14,011	0.00%
2018/07/20	1	11.15	0.2	11.05	11.15	0.8	14,256	0.01%
2018/07/03	0	0.00	2	10.85	10.85	-2	15,026	-0.01%
2018/06/28	2	10.85	0	0.00	10.80	2	14,921	0.01%
2018/06/27	2	11.05	0.6	11.00	11.00	1.4	14,801	0.01%
2018/06/22	0	0.00	10	11.15	11.10	-10	14,936	-0.07%
2018/06/21	0	0.00	12	11.15	11.15	-12	14,835	-0.08%
2018/06/20	0	0.00	10	11.20	11.15	-10	14,993	-0.07%
2018/06/19	2	11.05	0	0.00	11.10	2	15,091	0.01%
2018/06/15	5	11.20	0	0.00	11.20	5	14,973	0.03%
2018/06/14	2	11.25	0	0.00	11.25	2	14,550	0.01%
2018/06/13	20	11.30	0	0.00	11.35	20	14,516	0.14%
2018/06/11	5	11.35	41	11.35	11.40	-36	15,079	-0.24%
2018/06/08	3	11.40	0	0.00	11.45	3	15,216	0.02%
2018/06/07	0	0.00	27.3	11.40	11.45	-27.3	16,149	-0.17%
2018/06/06	5	11.25	0	0.00	11.30	5	16,238	0.03%
2018/06/05	0	0.00	0.3	11.20	11.30	-0.3	16,375	0.00%
2018/06/04	0	0.00	0.3	11.05	11.15	-0.3	16,248	0.00%
2018/06/01	0	0.00	70.1	10.96	11.10	-70.1	16,327	-0.43%
2018/05/31	0	0.00	34	10.96	11.10	-34	16,213	-0.21%
2018/05/28	50	10.95	0	0.00	11.00	50	15,648	0.32%
2018/05/25	14	10.95	0	0.00	11.00	14	15,885	0.09%
2018/05/24	0	0.00	4	10.80	10.90	-4	16,135	-0.02%
2018/05/23	30	10.80	0	0.00	10.80	30	16,288	0.18%
2018/05/22	32	10.85	0	0.00	10.85	32	16,481	0.19%
2018/05/21	0	0.00	6.7	10.79	10.85	-6.7	16,765	-0.04%
2018/05/18	0	0.00	1	10.70	10.75	-1	16,895	-0.01%
2018/05/15	0	0.00	4.3	10.74	10.65	-4.3	17,022	-0.03%
2018/05/14	1	10.70	2	10.75	10.75	-1	17,645	-0.01%
2018/05/11	0	0.00	1	10.65	10.70	-1	17,740	-0.01%
2018/05/10	0	0.00	10	10.60	10.55	-10	17,689	-0.06%
2018/05/04	10	10.60	0	0.00	10.55	10	17,927	0.06%
2018/05/03	10	10.60	0	0.00	10.60	10	17,881	0.06%
2018/05/02	0	0.00	5	10.75	10.70	-5	17,978	-0.03%
2018/04/27	1	10.60	0	0.00	10.60	1	18,182	0.01%
2018/04/26	0	0.00	6	10.60	10.60	-6	18,399	-0.03%
2018/04/25	0.7	10.50	1	10.55	10.55	-0.4	18,451	0.00%
2018/04/24	10	10.55	3	10.60	10.55	7	18,617	0.04%
2018/04/20	0	0.00	10	10.55	10.60	-10	18,896	-0.05%
2018/04/19	20	10.55	0	0.00	10.60	20	19,042	0.11%
2018/04/17	5	10.45	0	0.00	10.40	5	19,199	0.03%
2018/04/16	0	0.00	5	10.55	10.50	-5	19,248	-0.03%
2018/04/12	5	10.50	0	0.00	10.60	5	19,528	0.03%
2018/04/11	5	10.55	1	10.60	10.60	4	19,645	0.02%
2018/04/09	10	10.35	0	0.00	10.40	10	19,446	0.05%
2018/04/03	3	10.22	0	0.00	10.25	3	19,249	0.02%
2018/04/02	26	10.34	3.1	10.30	10.30	22.9	19,175	0.12%
2018/03/31	5	10.40	0	0.00	10.35	5	19,139	0.03%
2018/03/30	3	10.30	0	0.00	10.40	3	19,229	0.02%
2018/03/29	2	10.40	0	0.00	10.30	2	19,139	0.01%
2018/03/27	0	0.00	3.3	10.45	10.50	-3.3	18,992	-0.02%
2018/03/26	8	10.45	0	0.00	10.45	8	18,924	0.04%
2018/03/23	5	10.30	0	0.00	10.35	5	18,935	0.03%
2018/03/22	0	0.00	8	10.56	10.60	-8	18,724	-0.04%
2018/03/21	6	10.46	0.4	10.50	10.50	5.6	18,542	0.03%
2018/03/20	0	0.00	40	10.55	10.60	-40	18,676	-0.21%
2018/03/19	50	10.69	0	0.00	10.70	50	18,817	0.27%
2018/03/16	2	10.60	8.2	10.58	10.80	-6.2	18,913	-0.03%
2018/03/15	0.1	10.50	5	10.50	10.55	-4.9	18,450	-0.03%
2018/03/14	10	10.55	0	0.00	10.55	10	18,302	0.05%
2018/03/13	0	0.00	28	10.37	10.50	-28	18,071	-0.15%
2018/03/12	0	0.00	0.2	10.05	10.15	-0.2	17,094	0.00%
2018/03/09	0	0.00	411	10.05	10.05	-411	17,108	-2.40%	大賣/鉅額交易
2018/03/08	0	0.00	2	10.05	10.05	-2	17,204	-0.01%
2018/03/07	0	0.00	3	10.05	10.10	-3	17,557	-0.02%
2018/02/27	5	10.15	0	0.00	10.10	5	17,676	0.03%
2018/02/26	0	0.00	15.9	10.18	10.20	-15.9	17,440	-0.09%
2018/02/23	4	10.15	0	0.00	10.15	4	17,077	0.02%
2018/02/22	2	10.10	5	10.10	10.10	-3	17,039	-0.02%
2018/02/21	0	0.00	10.2	9.86	10.00	-10.2	16,915	-0.06%
2018/02/12	9.8	9.74	1	9.74	9.71	8.8	16,565	0.05%
2018/02/09	0.5	9.61	0	0.00	9.60	0.5	16,476	0.00%
2018/02/08	1	9.67	0	0.00	9.70	1	16,265	0.01%
2018/02/07	2	9.71	0	0.00	9.75	2	16,245	0.01%
2018/02/06	4	9.54	0	0.00	9.53	4	15,977	0.03%
2018/02/05	0	0.00	3	9.85	9.86	-3	15,254	-0.02%
2018/02/02	0	0.00	0.8	10.00	10.05	-0.8	15,139	-0.01%
2018/02/01	20	10.05	22.2	10.00	10.00	-2.2	15,176	-0.01%
2018/01/31	0	0.00	4	10.03	10.05	-4	15,173	-0.03%
2018/01/30	4	10.00	0	0.00	9.99	4	14,967	0.03%
2018/01/25	8	10.04	0	0.00	10.10	8	14,720	0.05%
2018/01/23	0	0.00	0.5	10.05	10.10	-0.5	14,263	0.00%
2018/01/22	0.5	10.10	0.3	10.10	10.20	0.2	14,161	0.00%
2018/01/19	0	0.00	1	10.20	10.20	-1	14,002	-0.01%
2018/01/16	0	0.00	17	10.04	10.10	-17	13,439	-0.13%
2018/01/15	40	10.05	40	9.99	10.00	0	13,237	0.00%
2018/01/12	0	0.00	3	9.93	9.96	-3	12,982	-0.02%
2018/01/11	3	9.86	0	0.00	9.84	3	12,826	0.02%
2018/01/09	0.3	9.94	10	9.97	9.97	-9.7	12,807	-0.08%
2018/01/08	0	0.00	10	9.98	10.00	-10	12,886	-0.08%
2018/01/04	10	9.72	1	9.72	9.73	9	12,705	0.07%