永豐金 (2890)-國泰-忠孝券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
21.35
漲跌
▼0.10
漲幅
-0.47%
成交量
15,394張
產業
上市金融類股
1383人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永豐金 (2890)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	21.35	0	0.00	21.35	0.1	16,421	0.00%
2024/04/24	240	21.61	1	21.55	21.45	239.1	16,381	1.46%	大買/鉅額交易
2024/04/23	0	0.00	90	21.87	21.80	-90	16,347	-0.55%
2024/04/22	50	21.35	1	21.65	21.70	49	16,549	0.30%
2024/04/19	46.5	21.47	0	0.00	21.20	46.5	16,406	0.28%
2024/04/18	0	0.00	51.4	21.70	21.65	-51.4	16,078	-0.32%
2024/04/17	1	21.70	51	21.65	21.55	-50	15,985	-0.31%
2024/04/16	109.7	21.26	2	21.45	21.25	107.7	15,832	0.68%	大買/鉅額交易
2024/04/15	1	21.85	1	22.00	21.80	0	15,644	0.00%
2024/04/12	2.1	21.80	0	21.95	21.85	2.1	15,630	0.01%
2024/04/11	1	21.95	1	21.95	21.95	0	15,508	0.00%
2024/04/10	101.1	21.73	3	22.02	21.70	98.1	15,388	0.64%	大買/
2024/04/09	0	0.00	0	21.50	21.50	0	15,317	0.00%
2024/04/03	1	21.06	1	21.25	21.00	0	15,282	0.00%
2024/04/02	0.4	21.44	30	21.43	21.35	-29.6	15,241	-0.19%
2024/04/01	0.5	21.50	7	21.67	21.50	-6.5	15,310	-0.04%
2024/03/29	0	0.00	0.1	21.65	21.65	-0.1	15,260	0.00%
2024/03/28	3.1	21.47	2	21.40	21.50	1.1	15,123	0.01%
2024/03/27	0	21.60	0.1	21.54	21.50	0	15,300	0.00%
2024/03/26	2	21.65	8.1	21.69	21.65	-6.1	15,607	-0.04%
2024/03/25	1	21.10	0	0.00	21.15	1	15,528	0.01%
2024/03/22	1	21.20	6.8	21.24	21.15	-5.8	15,941	-0.04%
2024/03/21	2.4	21.15	1.6	21.01	21.15	0.8	16,166	0.00%
2024/03/20	4.4	20.73	6	20.80	20.65	-1.6	16,489	-0.01%
2024/03/19	1	20.70	0	0.00	20.80	1	16,585	0.01%
2024/03/18	51	20.98	0.2	21.00	20.95	50.8	16,612	0.31%
2024/03/15	40.1	21.20	4	21.04	21.35	36.1	16,667	0.22%
2024/03/14	2.5	21.00	2	20.85	21.05	0.5	16,361	0.00%
2024/03/13	1.5	20.50	11.3	20.64	20.70	-9.8	16,142	-0.06%
2024/03/12	3.4	20.23	12.3	20.28	20.30	-8.9	16,023	-0.06%
2024/03/11	40	20.25	5	20.35	20.25	35	16,155	0.22%
2024/03/08	52	20.23	20.1	20.20	20.30	31.9	16,127	0.20%
2024/03/07	2	20.05	4.2	20.05	20.10	-2.2	16,087	-0.01%
2024/03/06	2	20.05	107.4	20.14	20.05	-105.4	16,043	-0.66%	大賣/鉅額交易
2024/03/05	0	0.00	103.3	20.05	20.00	-103.3	16,572	-0.62%	大賣/鉅額交易
2024/03/04	50	19.90	2.3	19.93	20.00	47.7	16,661	0.29%
2024/03/01	0	20.00	0	0.00	19.95	0	16,841	0.00%
2024/02/29	95	19.85	6.3	19.99	20.10	88.8	16,944	0.52%
2024/02/27	100	19.85	23.3	19.85	19.85	76.7	16,705	0.46%
2024/02/26	0.2	19.80	5	19.75	19.80	-4.8	16,629	-0.03%
2024/02/23	2	19.90	11	19.93	19.85	-9	16,622	-0.05%
2024/02/22	0	19.80	0.2	19.85	19.95	-0.2	16,800	0.00%
2024/02/21	3	19.80	0	0.00	19.90	3	16,754	0.02%
2024/02/20	5	19.88	7	19.85	19.90	-2	16,674	-0.01%
2024/02/19	21	19.70	11.5	19.77	19.85	9.5	16,713	0.06%
2024/02/16	0	0.00	202	19.51	19.60	-202	16,791	-1.20%	大賣/鉅額交易
2024/02/15	202	19.20	1.2	19.44	19.40	200.8	16,844	1.19%	大買/鉅額交易
2024/02/05	5.3	19.06	0	0.00	19.10	5.3	16,712	0.03%
2024/02/02	0	19.20	0.1	19.25	19.35	0	16,645	0.00%
2024/01/31	0.3	19.05	0	0.00	19.20	0.3	16,537	0.00%
2024/01/30	0	19.20	0.1	19.16	19.05	-0.1	16,479	0.00%
2024/01/29	0	0.00	0.2	19.20	19.25	-0.2	16,591	0.00%
2024/01/26	0	0.00	6.1	19.13	19.15	-6.1	16,612	-0.04%
2024/01/25	0	0.00	1	18.90	18.95	-1	16,651	-0.01%
2024/01/23	1	18.85	0	18.95	18.90	1	16,832	0.01%
2024/01/22	1	18.95	0.7	19.00	18.95	0.3	16,958	0.00%
2024/01/19	2	18.90	3	18.95	18.95	-1	16,955	-0.01%
2024/01/18	6	18.67	10.8	18.74	18.85	-4.8	16,929	-0.03%
2024/01/17	5	18.65	0	0.00	18.60	5	16,856	0.03%
2024/01/16	7.3	18.86	0	0.00	18.80	7.3	16,532	0.04%
2024/01/15	1	19.20	1	19.15	19.10	0	16,315	0.00%
2024/01/12	18	19.18	73	19.15	19.15	-55	16,653	-0.33%
2024/01/10	4.5	19.33	0	0.00	19.30	4.5	16,938	0.03%
2024/01/09	39	19.39	0	0.00	19.40	39	17,031	0.23%
2024/01/08	0.2	19.54	7.4	19.63	19.40	-7.2	17,032	-0.04%
2024/01/05	50	19.40	1	19.50	19.50	49	17,022	0.29%
2024/01/04	10	19.40	0	0.00	19.40	10	17,284	0.06%
2024/01/02	5.8	19.52	0.5	19.75	19.35	5.3	17,799	0.03%
2023/12/29	5	19.79	144	19.80	19.70	-139	17,637	-0.79%	大賣/鉅額交易
2023/12/28	0	19.70	3.1	19.80	19.70	-3.1	17,714	-0.02%
2023/12/27	0	0.00	2	19.70	19.80	-2	17,622	-0.01%
2023/12/26	1.9	19.57	0.1	19.60	19.40	1.8	17,512	0.01%
2023/12/25	0	19.40	0	0.00	19.45	0	17,495	0.00%
2023/12/22	0	19.35	8.5	19.37	19.30	-8.5	17,565	-0.05%
2023/12/21	5	19.30	2	19.25	19.30	3	17,308	0.02%
2023/12/20	1.2	19.46	7	19.49	19.45	-5.8	16,876	-0.03%
2023/12/19	3	19.60	11.1	19.58	19.50	-8.1	16,373	-0.05%
2023/12/18	10	19.85	0	0.00	19.75	10	16,135	0.06%
2023/12/15	25	19.90	3.8	19.91	20.00	21.2	15,757	0.13%
2023/12/14	0	0.00	6.5	19.97	20.00	-6.5	15,282	-0.04%
2023/12/13	12	19.65	2	19.75	19.80	10	15,093	0.07%
2023/12/12	13	19.51	0	0.00	19.75	13	15,403	0.08%
2023/12/11	0.3	19.20	0	0.00	19.55	0.3	15,380	0.00%
2023/12/08	0	0.00	1.9	19.18	19.25	-1.9	15,346	-0.01%
2023/12/07	11.9	19.10	0.1	19.12	19.05	11.8	15,380	0.08%
2023/12/06	0	0.00	7.2	19.29	19.35	-7.2	15,410	-0.05%
2023/12/05	1	18.95	5.1	19.08	19.15	-4.1	15,225	-0.03%
2023/12/04	1	19.00	51.2	19.07	19.10	-50.2	15,172	-0.33%
2023/11/30	2	18.90	34	19.00	18.90	-32	15,105	-0.21%
2023/11/29	0	0.00	1	19.00	18.80	-1	14,500	-0.01%
2023/11/28	1	18.95	0	0.00	18.85	1	14,362	0.01%
2023/11/27	3.2	18.88	2	19.05	18.80	1.2	14,532	0.01%
2023/11/24	0.3	18.90	2	18.90	18.85	-1.8	14,437	-0.01%
2023/11/23	0	18.85	1.1	18.85	18.85	-1.1	14,387	-0.01%
2023/11/22	1.2	18.85	0.1	18.90	18.85	1.1	14,315	0.01%
2023/11/21	0	0.00	1	18.95	18.95	-1	14,288	-0.01%
2023/11/20	2	18.70	0	0.00	18.75	2	14,077	0.01%
2023/11/17	2.2	18.90	9.1	18.90	18.85	-7	14,087	-0.05%
2023/11/16	0	0.00	24	18.79	18.90	-24	14,042	-0.17%
2023/11/15	9	18.71	25.7	18.79	18.70	-16.7	13,952	-0.12%
2023/11/14	0	0.00	2.1	18.60	18.65	-2.1	13,867	-0.02%
2023/11/13	0	0.00	8.5	18.43	18.50	-8.5	13,856	-0.06%
2023/11/10	0.2	18.38	7.3	18.47	18.45	-7.1	14,109	-0.05%
2023/11/09	0	18.30	302	18.42	18.45	-302	14,229	-2.12%	大賣/鉅額交易
2023/11/08	4	18.39	5	18.42	18.40	-1	14,543	-0.01%
2023/11/07	0.1	18.34	50	18.30	18.35	-49.9	14,571	-0.34%
2023/11/06	0	18.45	27.1	18.50	18.45	-27.1	14,681	-0.18%
2023/11/03	0	0.00	1	18.25	18.40	-1	15,058	-0.01%
2023/11/02	0	0.00	3	18.20	18.15	-3	15,598	-0.02%
2023/11/01	2	17.85	5	17.89	18.00	-3	16,002	-0.02%
2023/10/31	0	17.85	0	0.00	17.85	0	16,308	0.00%
2023/10/30	53.1	17.79	1.6	17.70	17.70	51.5	16,608	0.31%
2023/10/27	100.1	17.85	26.1	17.98	17.95	74	16,663	0.44%
2023/10/26	204.1	17.88	0	0.00	17.85	204.1	16,943	1.20%	大買/鉅額交易
2023/10/25	1	18.15	0	0.00	18.05	1	16,987	0.01%
2023/10/24	0.5	18.10	1.9	18.15	18.15	-1.4	17,158	-0.01%
2023/10/23	0	18.10	2	18.10	18.15	-2	17,342	-0.01%
2023/10/20	10.1	18.00	0	0.00	18.20	10.1	17,283	0.06%
2023/10/19	0	18.33	0	0.00	18.40	0	17,275	0.00%
2023/10/18	1.1	18.41	0	18.50	18.50	1.1	17,554	0.01%
2023/10/17	0	0.00	2.3	18.54	18.60	-2.3	17,701	-0.01%
2023/10/16	0.1	18.39	10	18.40	18.40	-9.9	17,897	-0.06%
2023/10/13	2	18.30	51.1	18.40	18.50	-49.1	18,312	-0.27%
2023/10/12	0	18.10	58.2	18.39	18.45	-58.2	18,402	-0.32%
2023/10/11	0	0.00	73.1	18.04	18.25	-73.1	18,262	-0.40%
2023/10/06	0	17.60	114.5	17.60	17.70	-114.5	17,744	-0.65%	大賣/鉅額交易
2023/10/05	0	0.00	21.8	17.30	17.35	-21.8	17,631	-0.12%
2023/10/04	0.1	17.20	0	0.00	17.15	0.1	17,702	0.00%
2023/10/03	0.1	17.34	0	0.00	17.30	0.1	17,607	0.00%
2023/10/02	0	0.00	1	17.40	17.35	-1	17,813	-0.01%
2023/09/28	3	17.35	0	0.00	17.40	3	18,096	0.02%
2023/09/27	1	17.30	0	0.00	17.40	1	18,225	0.01%
2023/09/26	1.2	17.35	0.1	17.35	17.35	1.1	18,519	0.01%
2023/09/25	0	0.00	9.5	17.39	17.45	-9.5	18,508	-0.05%
2023/09/22	50	17.25	0	0.00	17.30	50	18,769	0.27%
2023/09/21	232	17.43	0	0.00	17.25	232	18,910	1.23%	大買/鉅額交易
2023/09/20	0	0.00	50	17.65	17.60	-50	18,746	-0.27%
2023/09/19	0.1	17.60	50	17.65	17.60	-49.9	18,864	-0.26%
2023/09/18	100	17.50	0	0.00	17.55	100	19,123	0.52%
2023/09/15	12.3	17.61	1	17.71	17.65	11.3	19,275	0.06%
2023/09/14	0	0.00	18	17.67	17.70	-18	19,064	-0.09%
2023/09/13	4.9	17.48	2	17.50	17.50	2.9	19,014	0.02%
2023/09/12	0	0.00	1	17.50	17.50	-1	19,374	-0.01%
2023/09/11	0	17.35	0	0.00	17.45	0	19,403	0.00%
2023/09/08	1	17.25	1	17.25	17.35	0	19,433	0.00%
2023/09/07	0	17.25	0	0.00	17.25	0	19,619	0.00%
2023/09/06	16	17.20	0	0.00	17.15	16	19,640	0.08%
2023/09/05	0	17.30	0	0.00	17.35	0	19,647	0.00%
2023/09/04	0	0.00	11	17.30	17.40	-11	19,701	-0.06%
2023/09/01	0	17.30	1	17.25	17.25	-1	19,822	0.00%
2023/08/31	19.2	17.23	0	0.00	17.10	19.2	19,857	0.10%
2023/08/30	1	17.35	1	17.45	17.45	0	19,538	0.00%
2023/08/29	0.1	17.30	0	0.00	17.30	0.1	19,597	0.00%
2023/08/28	2.1	17.20	0	0.00	17.35	2.1	19,709	0.01%
2023/08/25	11.2	17.10	0	0.00	17.10	11.2	21,157	0.05%
2023/08/24	2	17.20	1	17.25	17.25	1	21,332	0.00%
2023/08/23	0.5	17.15	5	17.25	17.20	-4.5	21,377	-0.02%
2023/08/22	0.8	17.19	4	17.20	17.20	-3.2	21,593	-0.01%
2023/08/21	5	17.21	5	17.29	17.25	0	21,682	0.00%
2023/08/18	8.1	17.04	1	17.00	17.10	7.1	21,775	0.03%
2023/08/17	2.6	16.93	0	0.00	16.95	2.6	21,749	0.01%
2023/08/16	26	17.04	0.4	17.20	17.05	25.6	21,837	0.12%
2023/08/15	15	17.38	9	17.30	17.25	6	21,781	0.03%
2023/08/14	18.2	17.49	2	17.50	17.50	16.2	21,837	0.07%
2023/08/11	1.1	17.96	0	0.00	18.00	1.1	21,791	0.01%
2023/08/10	0	0.00	6	17.84	17.95	-6	21,795	-0.03%
2023/08/09	11.8	17.81	10.1	17.87	17.85	1.8	21,797	0.01%
2023/08/08	114.3	18.64	5	18.70	18.70	109.3	21,573	0.51%	大買/鉅額交易
2023/08/07	6	18.74	1	18.70	18.80	5	21,175	0.02%
2023/08/04	64	18.65	0.5	18.65	18.70	63.5	20,803	0.31%
2023/08/02	14.1	18.53	5	18.62	18.55	9.1	20,541	0.04%
2023/08/01	8	18.80	8	18.72	18.80	0	20,356	0.00%
2023/07/31	0	18.60	9	18.67	18.65	-9	20,211	-0.04%
2023/07/28	1	18.50	5.3	18.56	18.55	-4.3	20,073	-0.02%
2023/07/27	16	18.49	21.4	18.51	18.50	-5.4	20,033	-0.03%
2023/07/26	1	18.35	1.2	18.27	18.40	-0.2	20,023	0.00%
2023/07/25	0	18.10	7	18.05	18.05	-7	20,126	-0.03%
2023/07/24	0	18.00	1	18.00	18.00	-1	20,119	0.00%
2023/07/21	1	18.10	3.3	18.13	18.10	-2.3	19,886	-0.01%
2023/07/20	1	18.10	8	18.11	18.10	-7	19,514	-0.04%
2023/07/19	12.2	18.03	33.1	18.01	18.00	-20.9	19,075	-0.11%
2023/07/18	12	18.05	4.5	18.06	18.05	7.5	18,736	0.04%
2023/07/17	38	17.89	4.5	17.77	17.95	33.5	18,325	0.18%
2023/07/14	0	0.00	2	17.75	17.75	-2	18,118	-0.01%
2023/07/13	4	17.55	10.2	17.63	17.60	-6.2	18,051	-0.03%
2023/07/12	2.2	17.55	0	0.00	17.60	2.2	18,053	0.01%
2023/07/11	5	17.45	1	17.45	17.50	4	17,982	0.02%
2023/07/10	1.3	17.39	0	0.00	17.35	1.3	18,008	0.01%
2023/07/07	2.5	17.14	0	17.25	17.15	2.5	18,013	0.01%
2023/07/06	8	17.36	0	0.00	17.35	8	18,024	0.04%
2023/07/05	0	17.65	3.5	17.69	17.65	-3.5	17,734	-0.02%
2023/07/04	2.5	17.46	11	17.54	17.70	-8.5	17,614	-0.05%
2023/07/03	1	17.40	3	17.40	17.45	-2	17,532	-0.01%
2023/06/30	11	17.30	3.1	17.40	17.35	7.9	17,765	0.04%
2023/06/28	0	17.30	0	0.00	17.30	0	17,793	0.00%
2023/06/27	17	17.23	1	17.30	17.25	16	17,880	0.09%
2023/06/26	3.3	17.30	16.1	17.21	17.35	-12.8	17,978	-0.07%
2023/06/21	0.3	17.30	5.1	17.25	17.25	-4.8	17,850	-0.03%
2023/06/20	29	17.22	2.1	17.30	17.30	26.9	17,868	0.15%
2023/06/19	8	17.25	0	17.35	17.25	8	17,780	0.04%
2023/06/16	25.9	17.34	6	17.48	17.25	19.9	17,773	0.11%
2023/06/15	32	17.47	1	17.45	17.50	31	17,789	0.17%
2023/06/14	2	17.50	4.2	17.49	17.45	-2.2	17,990	-0.01%
2023/06/13	11	17.40	6.5	17.40	17.40	4.5	18,241	0.02%
2023/06/12	2.1	17.45	1	17.50	17.40	1.1	18,282	0.01%
2023/06/09	2	17.40	0.7	17.45	17.40	1.3	18,567	0.01%
2023/06/08	0.1	17.40	1.2	17.40	17.35	-1.1	18,651	-0.01%
2023/06/07	0	17.45	24	17.41	17.45	-24	18,846	-0.13%
2023/06/06	1	17.35	10.4	17.39	17.35	-9.4	19,036	-0.05%
2023/06/05	1.5	17.37	42.1	17.35	17.30	-40.6	19,084	-0.21%
2023/06/02	0	0.00	5.1	17.25	17.15	-5.1	19,127	-0.03%
2023/06/01	36	17.18	4	17.25	17.15	32	19,110	0.17%
2023/05/31	1	17.15	1.3	17.21	17.30	-0.3	19,035	0.00%
2023/05/30	1.1	17.20	22	17.25	17.15	-21	17,687	-0.12%
2023/05/29	2	17.20	4.1	17.19	17.15	-2.1	17,761	-0.01%
2023/05/26	16.9	17.13	8	17.09	17.10	8.9	18,039	0.05%
2023/05/25	7	17.20	22	17.15	17.15	-15	17,862	-0.08%
2023/05/24	10.2	17.30	0	0.00	17.35	10.2	17,953	0.06%
2023/05/23	4	17.45	6	17.42	17.45	-2	17,845	-0.01%
2023/05/22	0	0.00	46.6	17.40	17.40	-46.6	17,791	-0.26%
2023/05/19	3	17.23	21	17.25	17.25	-18	17,613	-0.10%
2023/05/18	4	17.23	6	17.25	17.20	-2	17,538	-0.01%
2023/05/17	1.2	17.07	6	17.18	17.20	-4.8	17,389	-0.03%
2023/05/16	0	0.00	11.2	17.09	17.10	-11.2	17,166	-0.07%
2023/05/15	1	16.85	0	0.00	16.90	1	17,287	0.01%
2023/05/12	11.5	16.89	30	16.90	16.90	-18.5	17,287	-0.11%
2023/05/11	15	17.13	20	17.05	17.10	-5	17,034	-0.03%
2023/05/10	7	17.24	12	17.22	17.30	-5	16,965	-0.03%
2023/05/09	2	17.20	9	17.26	17.30	-7	16,993	-0.04%
2023/05/08	5.4	17.15	24.9	17.18	17.20	-19.5	17,111	-0.11%
2023/05/05	5	17.00	4	17.04	17.05	1	17,052	0.01%
2023/05/04	1	16.95	55.2	16.98	17.00	-54.2	17,176	-0.32%
2023/05/03	22	16.90	12	16.90	16.90	10	17,257	0.06%
2023/05/02	10	16.85	33.1	16.85	16.85	-23.1	17,639	-0.13%
2023/04/28	5	16.75	6.5	16.87	16.70	-1.5	18,010	-0.01%
2023/04/27	0	16.75	6	16.75	16.75	-6	18,022	-0.03%
2023/04/26	5	16.65	10.2	16.68	16.65	-5.2	18,048	-0.03%
2023/04/25	1	16.65	3	16.68	16.65	-2	17,935	-0.01%
2023/04/24	1	16.65	1	16.70	16.70	0	17,890	0.00%
2023/04/21	0	0.00	5	16.70	16.70	-5	18,127	-0.03%
2023/04/20	39	16.64	0	0.00	16.65	39	18,259	0.21%
2023/04/19	5	16.75	0	16.80	16.80	5	18,329	0.03%
2023/04/18	11	16.84	7.5	16.80	16.80	3.5	18,298	0.02%
2023/04/17	4	16.79	1	16.90	16.80	3	18,204	0.02%
2023/04/14	0.2	16.85	9	16.85	16.90	-8.8	18,151	-0.05%
2023/04/13	6	16.75	9.2	16.79	16.80	-3.2	18,258	-0.02%
2023/04/12	9	16.62	0	0.00	16.60	9	18,165	0.05%
2023/04/11	16	16.61	1	16.70	16.60	15	18,195	0.08%
2023/04/10	6	16.62	25	16.65	16.65	-19	18,010	-0.11%
2023/04/07	0	16.60	1	16.60	16.60	-1	18,017	-0.01%
2023/04/06	9	16.56	1	16.60	16.55	8	17,985	0.04%
2023/03/31	7	16.63	13	16.70	16.60	-6	18,093	-0.03%
2023/03/30	20.6	16.59	2	16.55	16.55	18.6	18,879	0.10%
2023/03/29	2	16.60	10.2	16.71	16.75	-8.2	19,673	-0.04%
2023/03/28	3	16.60	11	16.68	16.60	-8	20,724	-0.04%
2023/03/27	12	16.58	40	16.60	16.55	-28	22,084	-0.13%
2023/03/24	4	16.35	4.5	16.44	16.40	-0.5	23,575	0.00%
2023/03/23	17.3	16.34	3	16.38	16.40	14.3	23,691	0.06%
2023/03/22	3.7	16.33	11.2	16.28	16.40	-7.5	23,728	-0.03%
2023/03/21	1	16.15	26.3	16.10	16.10	-25.3	24,081	-0.11%
2023/03/20	40	15.93	56.8	15.93	15.95	-16.8	24,144	-0.07%
2023/03/17	14.3	16.30	2.2	16.37	16.25	12.1	23,839	0.05%
2023/03/16	32.7	16.28	15.1	16.30	16.30	17.6	23,714	0.07%
2023/03/15	53.1	16.57	8	16.64	16.55	45.1	23,658	0.19%
2023/03/14	19.4	16.61	1	16.55	16.55	18.4	23,632	0.08%
2023/03/13	4	16.75	193	16.85	16.80	-189	23,698	-0.80%	大賣/鉅額交易
2023/03/10	14.5	16.88	6.8	16.90	16.85	7.7	23,864	0.03%
2023/03/09	44.3	17.03	1.3	17.05	17.00	43	24,080	0.18%
2023/03/08	2	17.15	0	0.00	17.20	2	25,429	0.01%
2023/03/07	7	17.11	1	17.15	17.15	6	25,726	0.02%
2023/03/06	3	17.07	0.6	17.15	17.05	2.4	26,092	0.01%
2023/03/03	12	17.05	2	17.10	17.05	10	26,493	0.04%
2023/03/02	2	17.08	1	17.05	17.05	1	26,675	0.00%
2023/03/01	24	17.11	1	17.25	17.20	23	26,917	0.09%
2023/02/24	24.6	17.18	2	17.20	17.20	22.6	26,976	0.08%
2023/02/23	5	17.25	3	17.32	17.35	2	26,684	0.01%
2023/02/22	11	17.16	0	0.00	17.20	11	26,812	0.04%
2023/02/21	22	17.26	0.1	17.25	17.30	21.9	26,617	0.08%
2023/02/20	3	17.33	0.1	17.40	17.35	3	26,874	0.01%
2023/02/17	3	17.40	0.1	17.40	17.40	3	27,038	0.01%
2023/02/16	1	17.20	9	17.21	17.30	-8	27,468	-0.03%
2023/02/15	4	17.26	0	17.30	17.20	4	27,739	0.01%
2023/02/14	27.4	17.33	2	17.40	17.35	25.4	27,774	0.09%
2023/02/13	1	17.35	0	0.00	17.40	1	27,930	0.00%
2023/02/10	4	17.13	6	17.17	17.20	-2	28,040	-0.01%
2023/02/09	2.1	17.15	0	0.00	17.20	2.1	28,046	0.01%
2023/02/08	17.5	17.28	0	0.00	17.20	17.5	28,346	0.06%
2023/02/07	0	0.00	0	17.35	17.35	0	28,453	0.00%
2023/02/06	11.1	17.43	54	17.48	17.35	-42.9	28,546	-0.15%
2023/02/03	3	17.45	1	17.40	17.45	2	28,528	0.01%
2023/02/02	6	17.35	0	0.00	17.35	6	28,644	0.02%
2023/02/01	68	17.18	0.1	17.40	17.30	67.9	28,586	0.24%
2023/01/31	31	17.60	0.3	17.70	17.30	30.7	28,554	0.11%
2023/01/30	28	17.78	28.3	17.85	17.90	-0.3	28,334	0.00%
2023/01/17	1	17.60	10	17.55	17.75	-9	28,268	-0.03%
2023/01/16	5	17.35	0.3	17.45	17.40	4.7	28,337	0.02%
2023/01/13	15.1	17.27	0	0.00	17.30	15.1	28,308	0.05%
2023/01/12	0.1	17.30	0	0.00	17.25	0.1	28,953	0.00%
2023/01/11	4	17.33	3	17.47	17.35	1	29,129	0.00%
2023/01/10	8	17.23	73	17.34	17.40	-65	28,988	-0.22%
2023/01/09	5	17.15	24	17.25	17.30	-19	28,967	-0.07%
2023/01/06	9	16.98	1	16.90	16.95	8	28,967	0.03%
2023/01/05	0.1	16.85	12	16.84	16.85	-11.9	29,208	-0.04%
2023/01/04	5	16.60	2	16.75	16.70	3	29,312	0.01%
2023/01/03	17	16.57	0	0.00	16.60	17	29,503	0.06%
2022/12/30	0.1	16.80	13	16.90	16.75	-13	29,370	-0.04%
2022/12/29	7.1	16.61	5	16.65	16.70	2.1	29,383	0.01%
2022/12/28	3	16.75	4	16.80	16.75	-1	29,352	0.00%
2022/12/27	5	16.75	1.1	16.80	16.80	3.9	29,456	0.01%
2022/12/23	32	16.70	4	16.75	16.70	28	29,952	0.09%
2022/12/22	4.1	16.58	38	17.55	17.55	-33.9	29,947	-0.11%
2022/12/21	28.3	16.46	1	16.60	16.60	27.3	29,092	0.09%
2022/12/20	23.3	16.53	0	0.00	16.60	23.3	28,190	0.08%
2022/12/19	33.3	16.67	1	16.65	16.70	32.3	27,307	0.12%
2022/12/16	54.3	17.05	17	17.25	16.90	37.3	25,881	0.14%
2022/12/15	9	17.33	0	17.53	17.45	9	24,505	0.04%
2022/12/14	3.1	17.68	2	17.48	17.60	1.1	24,468	0.00%
2022/12/13	36	17.48	4	17.59	17.40	32	24,526	0.13%
2022/12/12	3	17.75	0	0.00	17.80	3	24,522	0.01%
2022/12/09	3.5	17.79	0	0.00	17.75	3.5	26,595	0.01%
2022/12/08	5	17.65	0	0.00	17.95	5	26,575	0.02%
2022/12/07	5.2	17.95	39	18.00	17.90	-33.8	26,541	-0.13%
2022/12/06	7	17.87	2	18.00	17.85	5	26,459	0.02%
2022/12/05	0.3	17.90	15.1	17.99	17.95	-14.8	26,541	-0.06%
2022/12/02	12.1	17.75	59	17.76	17.85	-46.9	26,578	-0.18%
2022/12/01	25	17.87	1.1	17.85	17.95	23.9	26,527	0.09%
2022/11/30	11	17.74	2.4	17.79	18.20	8.6	26,334	0.03%
2022/11/29	1.1	17.40	0	0.00	17.75	1.1	25,062	0.00%
2022/11/28	0	0.00	3	17.45	17.50	-3	24,730	-0.01%
2022/11/25	1	17.45	2.1	17.40	17.50	-1.1	24,426	0.00%
2022/11/24	2	17.20	0	0.00	17.30	2	24,195	0.01%
2022/11/22	0	0.00	26	17.05	17.15	-26	23,860	-0.11%
2022/11/21	2	16.83	2	16.90	16.85	0	23,528	0.00%
2022/11/18	5	16.85	0	0.00	16.95	5	23,473	0.02%
2022/11/17	11	16.85	0	0.00	16.90	11	23,347	0.05%
2022/11/16	5.4	16.90	0.1	17.05	16.90	5.3	23,384	0.02%
2022/11/15	5	16.95	0	0.00	17.00	5	23,123	0.02%
2022/11/14	3	16.83	3	16.98	17.05	0	23,011	0.00%
2022/11/11	0.9	16.65	9	16.79	16.80	-8.1	22,582	-0.04%
2022/11/10	4	16.35	0	0.00	16.45	4	22,261	0.02%
2022/11/09	5	16.46	5.9	16.53	16.55	-0.9	22,322	0.00%
2022/11/08	2	16.35	6	16.43	16.50	-4	22,174	-0.02%
2022/11/07	51	16.20	2	16.23	16.30	49	21,973	0.22%
2022/11/04	0	0.00	73.3	16.24	16.25	-73.3	22,088	-0.33%
2022/11/03	1.1	15.90	1	16.00	16.05	0	22,066	0.00%
2022/11/02	1	16.05	1	16.15	16.10	0	22,844	0.00%
2022/11/01	0.6	16.28	1	16.20	16.30	-0.4	23,061	0.00%
2022/10/31	0	0.00	1	16.20	16.10	-1	23,243	0.00%
2022/10/28	31.2	15.92	10	16.05	16.00	21.2	23,101	0.09%
2022/10/27	2	16.20	0	0.00	16.05	2	23,111	0.01%
2022/10/26	1.3	16.00	0	0.00	16.05	1.3	23,069	0.01%
2022/10/25	32.3	15.55	23	15.48	15.70	9.3	22,912	0.04%
2022/10/24	23.1	15.72	0	0.00	15.80	23.1	22,812	0.10%
2022/10/21	1.1	16.02	0	0.00	16.15	1.1	22,533	0.00%
2022/10/20	11.4	15.84	1	15.95	16.10	10.4	22,503	0.05%
2022/10/19	6.1	16.51	0	0.00	16.50	6.1	21,861	0.03%
2022/10/18	1	16.55	0	0.00	16.70	1	21,592	0.00%
2022/10/17	3	16.43	0	0.00	16.50	3	21,816	0.01%
2022/10/14	7	16.74	2	16.75	16.60	5	21,900	0.02%
2022/10/13	12.2	16.69	2.4	16.71	16.75	9.8	22,087	0.04%
2022/10/11	2.1	16.85	0	0.00	16.85	2.1	22,635	0.01%
2022/10/07	1	16.95	1	17.00	16.95	0	22,583	0.00%
2022/10/06	0	0.00	1	17.10	17.15	-1	22,696	0.00%
2022/10/05	3	16.97	0.6	17.05	16.95	2.5	22,779	0.01%
2022/10/04	0.1	16.95	1	16.85	16.95	-0.9	22,910	0.00%
2022/10/03	7.4	16.94	3	16.95	16.85	4.4	22,843	0.02%
2022/09/30	0	0.00	1.3	17.15	17.30	-1.3	22,822	-0.01%
2022/09/29	0.2	17.05	6	17.10	17.15	-5.8	22,650	-0.03%
2022/09/28	6.4	16.90	2.5	16.97	16.90	3.9	22,482	0.02%
2022/09/27	2.2	17.15	1.8	17.29	17.20	0.5	22,410	0.00%
2022/09/26	4.3	17.19	1	17.25	17.15	3.3	22,435	0.01%
2022/09/23	0	17.45	0	0.00	17.40	0	22,442	0.00%
2022/09/22	8	17.25	0	0.00	17.20	8	22,596	0.04%
2022/09/21	1.1	17.51	0	17.75	17.60	1.1	22,428	0.00%
2022/09/20	3	17.53	0	0.00	17.60	3	22,293	0.01%
2022/09/19	16.3	17.81	2.1	17.80	17.75	14.2	22,142	0.06%
2022/09/16	3.7	18.53	24.3	18.55	18.45	-20.6	21,731	-0.09%
2022/09/15	3.1	18.18	17.1	18.19	18.20	-14	19,590	-0.07%
2022/09/14	10.2	18.14	0	18.02	18.00	10.1	19,489	0.05%
2022/09/13	0.6	18.20	11.1	18.24	18.20	-10.5	19,620	-0.05%
2022/09/12	5.5	18.20	9	18.11	18.30	-3.5	19,688	-0.02%
2022/09/08	0.1	17.75	7.8	17.89	17.95	-7.7	19,807	-0.04%
2022/09/07	0.8	17.50	0.1	17.60	17.45	0.7	19,552	0.00%
2022/09/06	14	17.78	3.2	17.73	17.70	10.8	19,360	0.06%
2022/09/05	3.2	17.55	7.6	17.59	17.65	-4.4	19,174	-0.02%
2022/09/01	1.1	17.20	0	0.00	17.25	1.1	19,059	0.01%
2022/08/29	4	17.24	0	0.00	17.20	4	18,739	0.02%
2022/08/26	1	17.40	10	17.42	17.45	-9	18,800	-0.05%
2022/08/25	0	0.00	10	17.25	17.40	-10	18,931	-0.05%
2022/08/24	5.2	17.10	3	17.10	17.10	2.2	19,083	0.01%
2022/08/23	0.3	17.15	1	17.11	17.25	-0.7	19,765	0.00%
2022/08/22	0.3	17.25	2	17.25	17.25	-1.7	20,008	-0.01%
2022/08/19	3.1	17.12	5.1	17.09	17.30	-1.9	20,366	-0.01%
2022/08/18	1.4	17.21	0	0.00	17.25	1.4	20,415	0.01%
2022/08/17	1	17.20	2	17.25	17.35	-1	20,648	0.00%
2022/08/16	3	17.15	1.1	17.24	17.25	1.9	20,722	0.01%
2022/08/15	1	17.15	10	17.18	17.15	-9	21,094	-0.04%
2022/08/12	3.1	17.07	2.1	17.15	17.20	1	21,506	0.00%
2022/08/11	1.5	17.13	7.3	17.23	17.20	-5.8	21,697	-0.03%
2022/08/10	16	16.98	3	16.97	16.90	13	21,725	0.06%
2022/08/09	16.2	17.57	35.1	17.46	17.70	-18.9	21,741	-0.09%
2022/08/08	4.6	17.17	6	17.23	17.35	-1.4	21,021	-0.01%
2022/08/05	2	17.05	29	17.01	17.10	-27	20,813	-0.13%
2022/08/04	4.2	16.73	4.8	16.77	16.80	-0.6	20,708	0.00%
2022/08/03	5.1	16.69	1	16.80	16.80	4.1	20,751	0.02%
2022/08/02	6	16.63	2	16.65	16.85	4	20,909	0.02%
2022/08/01	20.1	16.80	0	0.00	16.80	20.1	21,102	0.10%
2022/07/29	3.8	16.66	7	16.64	16.90	-3.2	21,237	-0.02%
2022/07/28	1	16.65	6	16.60	16.65	-5	20,973	-0.02%
2022/07/26	6	16.37	0	0.00	16.35	6	20,907	0.03%
2022/07/25	3.3	16.36	25.9	16.21	16.40	-22.6	20,876	-0.11%
2022/07/22	3.1	16.05	3	16.20	16.20	0.1	21,084	0.00%
2022/07/21	0	15.95	0	0.00	16.00	0	20,975	0.00%
2022/07/20	6.4	16.05	1	16.15	15.90	5.4	20,902	0.03%
2022/07/19	9	15.94	6.1	16.00	16.00	2.9	20,796	0.01%
2022/07/18	4.8	15.49	10	15.72	15.80	-5.2	20,526	-0.03%
2022/07/15	16.5	15.33	0	0.00	15.25	16.5	20,201	0.08%
2022/07/14	15.3	15.65	0	0.00	15.65	15.3	20,191	0.08%
2022/07/13	18.1	15.91	1	15.85	15.85	17.1	20,358	0.08%
2022/07/12	5.2	15.71	2	15.70	15.65	3.2	20,449	0.02%
2022/07/11	2.1	16.20	0.3	16.30	16.15	1.7	20,367	0.01%
2022/07/08	2	16.63	0	0.00	16.60	2	20,607	0.01%
2022/07/07	1.3	16.36	0	16.40	16.30	1.3	20,678	0.01%
2022/07/06	1.3	16.52	0	0.00	16.45	1.3	20,735	0.01%
2022/07/05	1.1	16.70	0	0.00	16.85	1.1	20,955	0.01%
2022/07/04	0	16.65	0	0.00	16.60	0	21,173	0.00%
2022/07/01	2.4	16.69	0	0.00	16.65	2.4	21,873	0.01%
2022/06/30	1	16.80	0	0.00	16.80	1	22,043	0.00%
2022/06/29	1	17.05	1	17.15	17.00	0	22,104	0.00%
2022/06/28	0	17.02	0	0.00	17.05	0	22,503	0.00%
2022/06/27	0	0.00	1.8	17.15	17.10	-1.8	23,645	-0.01%
2022/06/24	1.1	17.28	0	0.00	17.15	1.1	23,760	0.00%
2022/06/23	1.1	16.96	6.5	17.04	17.00	-5.4	23,773	-0.02%
2022/06/22	2.1	16.88	0	0.00	16.85	2.1	23,808	0.01%
2022/06/21	0	16.65	15.5	17.00	16.95	-15.5	23,936	-0.06%
2022/06/20	7.1	16.47	1	16.50	16.40	6.1	23,927	0.03%
2022/06/17	9.3	16.78	0	0.00	16.75	9.3	23,783	0.04%
2022/06/16	0	0.00	3	17.30	17.10	-3	23,540	-0.01%
2022/06/15	0	0.00	1.2	17.15	17.15	-1.2	23,947	-0.01%
2022/06/14	3	17.00	20.2	17.15	17.05	-17.1	24,177	-0.07%
2022/06/13	24.1	16.94	0	0.00	16.95	24.1	24,284	0.10%
2022/06/10	2.2	17.19	0	0.00	17.20	2.2	24,136	0.01%
2022/06/09	4	17.43	0	0.00	17.40	4	24,144	0.02%
2022/06/08	2	17.68	5.6	17.68	17.60	-3.6	24,150	-0.01%
2022/06/07	2	17.53	0	0.00	17.55	2	24,289	0.01%
2022/06/06	1.3	17.65	0	17.59	17.60	1.3	24,493	0.01%
2022/06/02	2	17.70	1.5	17.67	17.70	0.5	24,933	0.00%
2022/06/01	10	17.90	1	17.90	17.75	9	25,284	0.04%
2022/05/31	15.3	17.56	1	17.65	18.15	14.3	25,359	0.06%
2022/05/30	2.5	17.71	3.2	17.80	17.80	-0.7	24,680	0.00%
2022/05/27	0.1	17.65	6.1	17.50	17.70	-6.1	24,579	-0.02%
2022/05/26	2.1	17.23	0	0.00	17.30	2.1	24,431	0.01%
2022/05/25	2	17.20	2	17.30	17.40	0	24,834	0.00%
2022/05/24	3.2	17.34	0	0.00	17.40	3.2	25,042	0.01%
2022/05/23	3	17.20	1	17.35	17.50	2	24,994	0.01%
2022/05/20	0.1	17.45	2	17.45	17.50	-1.9	24,744	-0.01%
2022/05/19	13.8	17.17	2	17.23	17.15	11.8	24,332	0.05%
2022/05/18	2.2	17.24	0	0.00	17.50	2.2	24,102	0.01%
2022/05/17	1.1	16.76	1	17.00	17.05	0.1	23,940	0.00%
2022/05/16	10	16.79	4	16.79	16.85	6	23,664	0.03%
2022/05/13	6.3	16.91	19	16.89	16.95	-12.7	23,459	-0.05%
2022/05/12	57.4	16.89	14.5	16.88	16.80	43	23,497	0.18%
2022/05/11	8	17.26	0.1	17.45	17.35	7.9	23,285	0.03%
2022/05/10	7	17.41	2.7	17.24	17.50	4.3	23,229	0.02%
2022/05/09	20.3	17.23	4.1	17.30	17.20	16.2	23,175	0.07%
2022/05/06	21.4	17.73	0	0.00	17.75	21.4	23,160	0.09%
2022/05/05	5.6	18.10	1	18.30	18.05	4.6	23,325	0.02%
2022/05/04	0	0.00	2	18.25	18.30	-2	23,323	-0.01%
2022/05/03	1	18.20	9.5	18.17	18.20	-8.5	23,506	-0.04%
2022/04/29	0.1	18.20	8	18.19	18.25	-7.9	23,648	-0.03%
2022/04/28	7.4	17.97	0	0.00	18.15	7.4	23,926	0.03%
2022/04/27	9.2	18.17	4	18.10	18.15	5.2	23,891	0.02%
2022/04/26	1.5	18.52	4	18.51	18.55	-2.5	24,105	-0.01%
2022/04/25	9	18.15	3.2	18.15	18.25	5.8	24,352	0.02%
2022/04/22	11	18.19	1	18.50	18.60	10	24,188	0.04%
2022/04/20	5	18.35	4	18.28	18.25	1	24,627	0.00%
2022/04/19	4	18.45	9	18.43	18.35	-5	24,943	-0.02%
2022/04/18	20.4	18.06	8	18.08	18.10	12.4	25,184	0.05%
2022/04/15	1.2	18.34	0	0.00	18.50	1.2	25,193	0.00%
2022/04/14	23.5	18.73	7	18.82	18.50	16.5	25,278	0.07%
2022/04/13	4	18.95	5	19.05	19.05	-1	25,156	0.00%
2022/04/12	0	0.00	0.2	18.94	18.85	-0.2	25,076	0.00%
2022/04/11	13.3	18.94	6	18.95	19.00	7.3	24,971	0.03%
2022/04/08	5.1	18.74	19.1	18.97	19.05	-14.1	24,700	-0.06%
2022/04/07	24.7	18.85	5.7	19.14	18.65	19	24,490	0.08%
2022/04/06	29	18.83	2.2	18.95	19.10	26.8	23,729	0.11%
2022/04/01	1.2	18.59	5	18.65	18.70	-3.8	23,394	-0.02%
2022/03/31	21	18.56	2.9	18.43	18.40	18.1	23,068	0.08%
2022/03/30	4.1	18.22	74	17.83	18.35	-70	22,484	-0.31%
2022/03/29	18.4	17.32	0	0.00	17.30	18.4	21,310	0.09%
2022/03/28	2.3	17.33	6	17.40	17.55	-3.7	21,088	-0.02%
2022/03/25	55.8	17.51	0	0.00	17.50	55.8	21,031	0.27%
2022/03/24	14.5	17.63	0	0.00	17.75	14.5	20,906	0.07%
2022/03/23	13.5	17.74	4.1	17.70	17.75	9.4	20,874	0.04%
2022/03/22	1.1	17.30	4	17.30	17.45	-2.9	20,749	-0.01%
2022/03/21	4	17.34	2	17.35	17.35	2	20,844	0.01%
2022/03/18	5.2	17.45	2	17.40	17.30	3.2	20,848	0.02%
2022/03/17	3.5	17.34	2.9	17.34	17.40	0.6	20,512	0.00%
2022/03/16	1	16.95	2.4	17.05	17.10	-1.4	20,532	-0.01%
2022/03/15	0.2	16.90	0	0.00	17.00	0.2	20,471	0.00%
2022/03/14	2	17.00	27	17.01	17.00	-25	20,535	-0.12%
2022/03/11	15.3	16.97	0	0.00	16.90	15.3	20,591	0.07%
2022/03/10	5	16.84	0.2	16.95	16.90	4.8	20,613	0.02%
2022/03/09	3	16.53	0	0.00	16.40	3	20,604	0.01%
2022/03/08	19.7	16.51	1	16.40	16.40	18.7	20,374	0.09%
2022/03/07	12.3	16.72	4	16.84	16.80	8.3	19,954	0.04%
2022/03/04	9.1	17.10	8	17.14	17.10	1.1	20,316	0.01%
2022/03/03	1.1	17.45	4	17.45	17.50	-2.9	20,250	-0.01%
2022/03/02	2.2	17.25	0.1	17.25	17.40	2.2	20,483	0.01%
2022/03/01	4	17.23	3	17.25	17.20	1	20,422	0.00%
2022/02/25	10	17.03	0	0.00	17.10	10	20,478	0.05%
2022/02/24	17.9	17.13	5	17.11	17.20	12.9	20,247	0.06%
2022/02/23	1.3	17.31	0	0.00	17.45	1.3	19,962	0.01%
2022/02/22	12	17.26	5.3	17.32	17.40	6.7	20,043	0.03%
2022/02/21	5	17.50	14.4	17.50	17.55	-9.4	20,195	-0.05%
2022/02/18	0	0.00	0.1	17.50	17.40	-0.1	20,490	0.00%
2022/02/16	0	0.00	2	17.48	17.40	-2	20,750	-0.01%
2022/02/15	75.6	17.30	2.1	17.30	17.25	73.5	21,064	0.35%
2022/02/14	78	17.25	5	17.26	17.40	73	21,227	0.34%
2022/02/11	0	0.00	11.1	17.39	17.35	-11.1	21,089	-0.05%
2022/02/10	3	17.30	0	0.00	17.45	3	21,082	0.01%
2022/02/09	0	0.00	2	17.45	17.50	-2	20,990	-0.01%
2022/02/08	8	17.29	10	17.29	17.35	-2	20,909	-0.01%
2022/02/07	2	16.83	12	16.82	17.05	-10	20,573	-0.05%
2022/01/26	2	16.38	5	16.50	16.45	-3	20,166	-0.01%
2022/01/25	11.2	16.25	0	0.00	16.40	11.2	20,142	0.06%
2022/01/24	3	16.22	7	16.32	16.55	-4	20,008	-0.02%
2022/01/21	38.1	16.51	127	16.50	16.50	-88.9	19,975	-0.45%	大賣/
2022/01/20	4	16.71	3	16.80	16.75	1	19,706	0.01%
2022/01/19	11.5	16.96	126.2	17.00	16.95	-114.7	19,565	-0.59%	大賣/鉅額交易
2022/01/18	0	0.00	15	16.99	17.10	-15	19,333	-0.08%
2022/01/17	10	16.69	0	0.00	16.70	10	18,968	0.05%
2022/01/14	4.1	16.61	10	16.57	16.70	-6	18,934	-0.03%
2022/01/13	29	16.65	25	16.56	16.70	4	18,923	0.02%
2022/01/12	11	16.49	1	16.50	16.45	10	18,548	0.05%
2022/01/11	15	16.25	5	16.28	16.55	10	18,182	0.05%
2022/01/10	272	16.49	1.2	16.37	16.35	270.8	17,778	1.52%	大買/鉅額交易
2022/01/07	16.1	16.68	0.3	16.70	16.55	15.8	17,534	0.09%
2022/01/06	1.3	16.39	5	16.38	16.50	-3.7	17,290	-0.02%
2022/01/05	4	16.25	1	16.30	16.30	3	17,151	0.02%
2022/01/04	1	16.15	2	16.13	16.20	-1	17,180	-0.01%
2022/01/03	12	16.18	3	16.25	16.10	9	17,144	0.05%
2021/12/30	16	16.20	0	0.00	16.15	16	17,134	0.09%
2021/12/29	5.1	16.07	3	16.12	16.25	2.1	17,244	0.01%
2021/12/28	1	15.95	1	15.90	16.05	0	17,275	0.00%
2021/12/27	2.1	15.90	3	15.92	15.95	-1	17,280	-0.01%
2021/12/24	3	15.95	11	16.00	15.95	-8	17,601	-0.05%
2021/12/23	0.1	15.95	3	15.95	16.00	-3	17,704	-0.02%
2021/12/22	0.1	15.90	8	15.89	15.85	-8	17,825	-0.04%
2021/12/21	1.3	15.89	6	15.90	15.90	-4.8	17,879	-0.03%
2021/12/20	18	15.78	6	15.73	15.75	12	17,886	0.07%
2021/12/17	0	0.00	10.3	15.80	15.90	-10.3	17,835	-0.06%
2021/12/16	1	15.85	0	0.00	15.75	1	17,799	0.01%
2021/12/15	0	0.00	7	15.94	15.85	-7	17,991	-0.04%
2021/12/14	3.3	15.62	16	15.60	15.65	-12.7	18,302	-0.07%
2021/12/13	7	15.88	0	0.00	15.85	7	18,314	0.04%
2021/12/10	4	15.95	22	15.86	15.95	-18	18,235	-0.10%
2021/12/09	3	15.60	0	0.00	15.70	3	18,101	0.02%
2021/12/08	6	15.54	15	15.55	15.55	-9	18,107	-0.05%
2021/12/07	0	0.00	10.1	15.37	15.50	-10.1	18,006	-0.06%
2021/12/06	0	0.00	0.4	15.30	15.35	-0.4	18,022	0.00%
2021/12/01	15	15.09	0	0.00	15.15	15	17,952	0.08%
2021/11/30	2	14.95	33	15.30	15.30	-31	18,025	-0.17%
2021/11/29	15	15.00	11	14.90	15.00	4	17,460	0.02%
2021/11/26	12	15.25	20	15.20	15.15	-8	17,556	-0.05%
2021/11/25	1	15.40	1	15.50	15.50	0	17,543	0.00%
2021/11/24	7	15.53	0	0.00	15.50	7	17,728	0.04%
2021/11/23	0	0.00	15.1	15.34	15.30	-15.1	17,949	-0.08%
2021/11/22	1	15.10	6	15.14	15.20	-5	17,786	-0.03%
2021/11/18	15.1	15.12	1.1	15.24	15.20	14	17,542	0.08%
2021/11/17	4	15.00	1	14.90	15.00	3	17,430	0.02%
2021/11/16	3	14.60	1	14.65	14.75	2	17,275	0.01%
2021/11/15	27	14.69	0.1	14.68	14.70	26.9	17,500	0.15%
2021/11/12	0	0.00	63	14.52	14.55	-63	17,586	-0.36%
2021/11/11	3	14.30	0	0.00	14.35	3	17,621	0.02%
2021/11/10	15	14.15	7.9	14.15	14.20	7.1	17,677	0.04%
2021/11/09	5	14.15	23.7	14.15	14.15	-18.7	17,849	-0.10%
2021/11/08	0	0.00	2.8	14.15	14.20	-2.8	19,488	-0.01%
2021/11/05	0	0.00	2	14.15	14.15	-2	20,771	-0.01%
2021/11/04	2	14.15	7.4	14.15	14.15	-5.4	21,225	-0.03%
2021/11/03	0	0.00	2.9	14.12	14.20	-2.9	21,662	-0.01%
2021/11/02	0	0.00	12.8	14.15	14.15	-12.8	22,030	-0.06%
2021/11/01	0	0.00	2.9	14.15	14.15	-2.9	22,375	-0.01%
2021/10/29	0	0.00	2.6	14.14	14.15	-2.6	22,652	-0.01%
2021/10/28	0	0.00	1.3	14.15	14.15	-1.3	22,738	-0.01%
2021/10/27	0	0.00	3.3	14.15	14.20	-3.3	22,965	-0.01%
2021/10/26	0	0.00	2.7	14.14	14.15	-2.7	23,721	-0.01%
2021/10/25	0	0.00	1.4	14.09	14.10	-1.4	23,925	-0.01%
2021/10/22	0	0.00	0.9	14.01	14.05	-0.9	24,406	0.00%
2021/10/20	1	13.90	6.7	13.96	13.95	-5.7	24,530	-0.02%
2021/10/18	6	13.93	0	0.00	13.90	6	24,547	0.02%
2021/10/15	2.2	13.80	0	0.00	13.85	2.2	24,705	0.01%
2021/10/14	1	13.80	0	0.00	13.80	1	25,194	0.00%
2021/10/13	0	0.00	1	13.90	13.90	-1	25,692	0.00%
2021/10/08	2.5	13.88	0.1	13.90	13.80	2.4	26,397	0.01%
2021/10/07	3	13.90	21.5	13.92	13.90	-18.5	26,798	-0.07%
2021/10/06	0.4	13.75	3.2	13.83	13.90	-2.8	27,522	-0.01%
2021/10/05	1	13.70	0	0.00	13.80	1	27,872	0.00%
2021/10/04	4.6	13.74	20	13.73	13.75	-15.4	28,243	-0.05%
2021/10/01	29.9	13.71	1	13.65	13.70	28.9	28,494	0.10%
2021/09/29	17.6	13.81	10.1	13.83	13.90	7.5	28,591	0.03%
2021/09/28	8.3	13.90	0	0.00	13.85	8.3	28,514	0.03%
2021/09/27	2.4	13.96	4	13.99	14.00	-1.6	28,525	-0.01%
2021/09/23	2	13.90	1	13.90	13.85	1	28,694	0.00%
2021/09/22	6.2	13.80	0	0.00	13.85	6.2	28,663	0.02%
2021/09/17	4	14.00	0	0.00	13.95	4	28,334	0.01%
2021/09/16	1	14.05	0.2	14.15	14.10	0.8	28,048	0.00%
2021/09/15	0	0.00	1	14.05	14.05	-1	27,964	0.00%
2021/09/14	0	0.00	0.3	14.10	14.05	-0.3	28,046	0.00%
2021/09/13	1	14.00	0	0.00	14.10	1	27,890	0.00%
2021/09/10	7.7	14.01	0.2	14.10	14.05	7.5	28,048	0.03%
2021/09/09	2.1	13.96	2	14.00	14.00	0.1	28,506	0.00%
2021/09/08	1.2	13.97	9	14.00	14.05	-7.8	28,496	-0.03%
2021/09/07	2.4	14.00	0	0.00	14.00	2.4	28,448	0.01%
2021/09/06	1	14.05	0	0.00	14.05	1	28,798	0.00%
2021/09/03	1.3	14.09	0.2	14.05	14.10	1.1	29,075	0.00%
2021/09/02	3.3	13.90	0	0.00	14.00	3.3	28,902	0.01%
2021/09/01	7	14.00	0.2	14.15	14.00	6.8	28,728	0.02%
2021/08/31	2.2	14.20	2.7	14.13	14.25	-0.5	28,492	0.00%
2021/08/30	1.4	14.19	20.3	14.17	14.25	-18.9	28,405	-0.07%
2021/08/27	3.2	13.97	9	13.99	14.05	-5.8	28,191	-0.02%
2021/08/26	1	13.70	0	0.00	13.70	1	27,771	0.00%
2021/08/24	4	13.55	6	13.50	13.60	-2	27,751	-0.01%
2021/08/23	0.2	13.60	0	0.00	13.50	0.2	27,758	0.00%
2021/08/20	0	0.00	9	13.56	13.60	-9	27,850	-0.03%
2021/08/19	6.5	13.62	7	13.61	13.65	-0.5	28,567	0.00%
2021/08/18	7.6	13.49	7	13.49	13.65	0.6	28,331	0.00%
2021/08/17	12.3	13.43	12.3	13.50	13.55	0.1	28,179	0.00%
2021/08/16	108	13.30	13	13.25	13.30	95	27,834	0.34%	大買/
2021/08/13	6.2	13.31	22	13.34	13.35	-15.9	27,802	-0.06%
2021/08/12	457	13.35	1	13.25	13.30	456	27,698	1.65%	大買/鉅額交易
2021/08/11	12.5	14.24	528.1	14.25	14.20	-515.5	26,185	-1.97%	大賣/鉅額交易
2021/08/10	6.4	14.20	8	14.21	14.20	-1.6	25,336	-0.01%
2021/08/09	9.2	14.17	0	0.00	14.20	9.2	25,405	0.04%
2021/08/06	10	14.25	0	0.00	14.20	10	25,402	0.04%
2021/08/05	60	14.24	0	0.00	14.25	60	25,879	0.23%
2021/08/04	1.7	14.17	16	14.20	14.20	-14.3	26,968	-0.05%
2021/08/03	37	14.13	0	0.00	14.15	37	27,254	0.14%
2021/08/02	0	0.00	2	14.10	14.20	-2	27,897	-0.01%
2021/07/30	15.2	14.06	1	14.20	14.05	14.2	28,077	0.05%
2021/07/29	10.2	14.18	0	14.15	14.20	10.2	28,354	0.04%
2021/07/28	7.1	14.06	2	14.05	14.10	5.1	28,464	0.02%
2021/07/27	10	14.20	0	0.00	14.15	10	28,764	0.03%
2021/07/26	0	0.00	3	14.32	14.30	-3	28,917	-0.01%
2021/07/23	4	14.29	0.2	14.30	14.25	3.8	29,021	0.01%
2021/07/22	1.4	14.25	34	14.30	14.30	-32.6	29,081	-0.11%
2021/07/21	11.1	14.17	3	14.25	14.20	8.1	29,214	0.03%
2021/07/20	20.1	14.14	8	14.15	14.20	12.1	29,501	0.04%
2021/07/19	21	14.36	4.4	14.37	14.45	16.6	29,049	0.06%
2021/07/16	15	14.37	5.4	14.29	14.35	9.6	29,167	0.03%
2021/07/15	2	14.18	1	14.20	14.25	1	28,795	0.00%
2021/07/14	13	14.15	0	0.00	14.15	13	28,720	0.05%
2021/07/13	6	14.17	16	14.24	14.10	-10	28,766	-0.03%
2021/07/12	12	14.15	2	14.10	14.00	10	28,224	0.04%
2021/07/09	6	13.95	4.5	13.99	13.95	1.5	27,986	0.01%
2021/07/08	1.2	13.90	130.2	13.93	13.95	-129	27,623	-0.47%	大賣/鉅額交易
2021/07/07	0.1	13.75	33.2	13.80	13.80	-33.1	27,511	-0.12%
2021/07/06	0.3	13.75	101.4	13.83	13.80	-101	27,494	-0.37%	大賣/鉅額交易
2021/07/05	10.2	13.70	10	13.71	13.75	0.2	27,400	0.00%
2021/07/02	0.1	13.70	7	13.70	13.65	-6.9	27,374	-0.03%
2021/07/01	3	13.75	11.4	13.75	13.70	-8.4	27,361	-0.03%
2021/06/30	1	13.75	11.8	13.80	13.75	-10.8	27,344	-0.04%
2021/06/29	5.2	13.70	1.2	13.76	13.75	4	27,500	0.01%
2021/06/28	2	13.75	3.4	13.76	13.75	-1.4	27,729	0.00%
2021/06/25	0	0.00	143.2	13.81	13.80	-143.2	27,891	-0.51%	大賣/鉅額交易
2021/06/24	5.2	13.66	4	13.70	13.70	1.2	27,840	0.00%
2021/06/23	5	13.70	31	13.68	13.60	-26	27,924	-0.09%
2021/06/22	4.5	13.55	43	13.50	13.50	-38.5	28,024	-0.14%
2021/06/21	17.1	13.43	6	13.51	13.50	11.1	28,231	0.04%
2021/06/18	1.1	13.51	3	13.58	13.55	-1.9	28,091	-0.01%
2021/06/17	0	0.00	2	13.58	13.60	-2	28,009	-0.01%
2021/06/16	7	13.64	1.4	13.65	13.70	5.6	29,300	0.02%
2021/06/15	18.1	13.55	4.5	13.65	13.55	13.6	29,313	0.05%
2021/06/11	0	0.00	34	13.75	13.75	-34	29,216	-0.12%
2021/06/10	0	0.00	100	13.60	13.65	-100	29,178	-0.34%
2021/06/09	6	13.59	1	13.55	13.60	5	29,494	0.02%
2021/06/08	4.2	13.65	3.4	13.66	13.65	0.8	29,606	0.00%
2021/06/07	2	13.65	7	13.53	13.65	-5	29,961	-0.02%
2021/06/04	9	13.64	4	13.66	13.70	5	30,063	0.02%
2021/06/03	49.2	13.65	1	13.60	13.70	48.2	30,298	0.16%
2021/06/02	5	13.60	2	13.62	13.65	3	30,346	0.01%
2021/06/01	2	13.50	1	13.55	13.55	1	30,381	0.00%
2021/05/31	2	13.45	2	13.48	13.55	0	30,598	0.00%
2021/05/28	1.1	13.41	9	13.51	13.45	-7.9	30,808	-0.03%
2021/05/27	7.5	13.34	0	0.00	13.50	7.5	30,605	0.02%
2021/05/26	5	13.36	2	13.40	13.45	3	30,188	0.01%
2021/05/25	2	13.35	2	13.38	13.30	0	30,352	0.00%
2021/05/24	2.6	13.22	0	0.00	13.25	2.6	30,325	0.01%
2021/05/21	0.2	13.20	0	0.00	13.20	0.2	30,476	0.00%
2021/05/20	120.8	13.05	9	13.08	13.10	111.8	30,427	0.37%	大買/鉅額交易
2021/05/19	6.8	13.08	1	13.15	13.05	5.8	30,503	0.02%
2021/05/18	8.4	13.04	6	13.05	13.05	2.4	30,639	0.01%
2021/05/17	43	12.77	24	12.75	12.60	19	30,849	0.06%
2021/05/14	18.2	13.03	6	13.04	13.15	12.2	30,394	0.04%
2021/05/13	50.3	12.98	31	13.12	13.00	19.3	29,935	0.06%
2021/05/12	189.4	13.47	204.1	12.91	13.05	-14.7	29,135	-0.05%	大買/大賣/
2021/05/11	243.1	13.72	24.4	13.83	13.70	218.7	27,745	0.79%	大買/鉅額交易
2021/05/10	22	13.86	29	13.89	14.00	-7	27,192	-0.03%
2021/05/07	54	13.69	22.2	13.68	13.65	31.8	26,614	0.12%
2021/05/06	44.1	13.63	241	13.63	13.60	-196.9	26,375	-0.75%	大賣/鉅額交易
2021/05/05	17.8	13.30	0	0.00	13.25	17.8	25,430	0.07%
2021/05/04	173.5	13.22	4	13.19	13.20	169.5	25,044	0.68%	大買/鉅額交易
2021/05/03	16	13.35	2	13.43	13.35	14	24,410	0.06%
2021/04/29	24	13.37	3.2	13.45	13.30	20.8	24,074	0.09%
2021/04/28	12.6	13.49	0.4	13.50	13.50	12.2	23,998	0.05%
2021/04/27	7.1	13.45	1.4	13.46	13.50	5.7	24,345	0.02%
2021/04/26	2.5	13.48	67	13.46	13.50	-64.5	24,159	-0.27%
2021/04/23	31	13.26	0.8	13.25	13.30	30.2	23,710	0.13%
2021/04/22	33	13.28	58.4	13.48	13.30	-25.4	23,796	-0.11%
2021/04/21	2	13.30	12.1	13.33	13.30	-10.1	23,455	-0.04%
2021/04/20	75.6	13.17	14	13.29	13.35	61.6	23,374	0.26%
2021/04/19	31	13.25	2.1	13.10	13.25	28.9	23,273	0.12%
2021/04/16	32.1	12.95	11	13.00	13.00	21.1	22,927	0.09%
2021/04/15	0	0.00	26.3	12.98	12.95	-26.3	23,202	-0.11%
2021/04/14	12.1	12.71	1.9	12.78	12.80	10.3	22,925	0.04%
2021/04/13	14	12.77	60	12.85	12.75	-46	23,111	-0.20%
2021/04/12	3.4	12.74	7.8	12.76	12.80	-4.4	23,049	-0.02%
2021/04/09	6	12.57	0	0.00	12.55	6	23,028	0.03%
2021/04/08	0	12.60	26.6	12.55	12.60	-26.6	23,110	-0.11%
2021/04/07	11	12.60	2.9	12.58	12.65	8.1	23,674	0.03%
2021/04/06	12.7	12.59	0	0.00	12.60	12.7	23,659	0.05%
2021/04/01	3.2	12.68	0	0.00	12.65	3.2	23,543	0.01%
2021/03/31	1.1	12.65	3	12.72	12.85	-1.9	23,224	-0.01%
2021/03/30	4.1	12.70	0	0.00	12.70	4.1	22,972	0.02%
2021/03/29	0	0.00	7	12.51	12.60	-7	22,771	-0.03%
2021/03/26	10	12.47	0	0.00	12.45	10	22,643	0.04%
2021/03/25	5	12.47	24	12.50	12.50	-19	22,525	-0.08%
2021/03/24	8	12.34	3	12.40	12.35	5	22,371	0.02%
2021/03/23	1	12.35	2	12.35	12.35	-1	22,113	0.00%
2021/03/22	5	12.15	1	12.30	12.30	4	22,136	0.02%
2021/03/19	24	12.08	0	0.00	12.05	24	21,967	0.11%
2021/03/18	33	12.27	11	12.34	12.25	22	20,599	0.11%
2021/03/17	36	12.26	16	12.35	12.30	20	20,614	0.10%
2021/03/16	12	12.35	0	0.00	12.35	12	20,554	0.06%
2021/03/15	1.1	12.30	10	12.30	12.30	-8.9	20,506	-0.04%
2021/03/12	8	12.05	15	12.10	12.15	-7	20,884	-0.03%
2021/03/11	3	12.13	71	12.10	12.00	-68	20,963	-0.32%
2021/03/10	18	12.00	31	12.05	12.05	-13	20,806	-0.06%
2021/03/09	33	11.90	10	11.95	11.95	23	20,687	0.11%
2021/03/08	5	11.80	0	0.00	11.80	5	20,685	0.02%
2021/03/05	5	11.70	0	0.00	11.75	5	20,716	0.02%
2021/03/04	7	11.70	1	11.85	11.80	6	21,420	0.03%
2021/03/03	50	11.90	12	11.85	11.85	38	21,538	0.18%
2021/03/02	0.3	11.70	0	0.00	11.65	0.3	21,289	0.00%
2021/02/26	13.1	11.67	1	11.70	11.65	12.1	21,348	0.06%
2021/02/25	7.4	11.91	13	11.90	11.95	-5.6	21,039	-0.03%
2021/02/24	34	11.79	9	11.80	11.80	25	20,831	0.12%
2021/02/23	0	0.00	3	11.65	11.75	-3	20,776	-0.01%
2021/02/22	4	11.60	0	0.00	11.65	4	21,140	0.02%
2021/02/19	5	11.50	0	0.00	11.60	5	21,098	0.02%
2021/02/18	0	0.00	34	11.60	11.60	-34	21,118	-0.16%
2021/02/17	1	11.45	16.1	11.53	11.60	-15.1	21,064	-0.07%
2021/02/05	2	11.10	13	11.20	11.20	-11	20,483	-0.05%
2021/02/03	0.9	11.15	0	0.00	11.10	0.9	20,996	0.00%
2021/02/02	8	11.10	0	0.00	11.10	8	21,398	0.04%
2021/02/01	10	11.00	0	0.00	11.10	10	21,457	0.05%
2021/01/29	5.5	10.99	0	0.00	10.95	5.5	21,382	0.03%
2021/01/28	7	11.01	0	0.00	11.05	7	21,133	0.03%
2021/01/27	5	11.10	0	0.00	11.10	5	20,957	0.02%
2021/01/26	1	11.10	1	11.05	11.10	0	20,843	0.00%
2021/01/25	33.4	11.09	1.4	11.10	11.15	32	20,842	0.15%
2021/01/22	5	11.12	1	11.10	11.10	4	20,843	0.02%
2021/01/20	22	11.18	0	0.00	11.10	22	20,578	0.11%
2021/01/19	3	11.35	0	0.00	11.35	3	20,080	0.01%
2021/01/18	3	11.35	12	11.34	11.35	-9	19,999	-0.05%
2021/01/15	11	11.42	0	0.00	11.40	11	19,886	0.06%
2021/01/14	1	11.50	10	11.60	11.50	-9	19,878	-0.05%
2021/01/12	5.5	11.46	0	0.00	11.45	5.5	19,492	0.03%
2021/01/11	14	11.60	3.6	11.64	11.65	10.4	19,396	0.05%
2021/01/08	0	0.00	18	11.61	11.65	-18	19,235	-0.09%
2021/01/07	0	0.00	3	11.43	11.45	-3	18,714	-0.02%
2021/01/06	6	11.33	4	11.35	11.40	2	18,662	0.01%
2021/01/05	7	11.45	2	11.50	11.45	5	18,322	0.03%
2021/01/04	2	11.43	21	11.49	11.45	-19	18,419	-0.10%
2020/12/31	10	11.45	2	11.40	11.45	8	18,243	0.04%
2020/12/30	0	0.00	26	11.39	11.50	-26	18,132	-0.14%
2020/12/25	0	0.00	1	11.15	11.15	-1	17,590	-0.01%
2020/12/24	0	0.00	5.2	11.15	11.15	-5.2	17,719	-0.03%
2020/12/23	1.1	11.15	0	0.00	11.10	1.1	17,667	0.01%
2020/12/22	0	11.20	0.3	11.15	11.15	-0.3	17,863	0.00%
2020/12/21	2.1	11.13	5	11.10	11.20	-2.9	18,096	-0.02%
2020/12/17	1	11.15	0	0.00	11.20	1	18,075	0.01%
2020/12/16	0	0.00	1	11.20	11.20	-1	18,052	-0.01%
2020/12/15	3	11.05	0	0.00	11.05	3	18,033	0.02%
2020/12/14	11	11.20	7	11.18	11.15	4	17,810	0.02%
2020/12/11	0	0.00	7	11.23	11.20	-7	17,762	-0.04%
2020/12/10	0	0.00	1	11.10	11.05	-1	17,577	-0.01%
2020/12/09	7	11.05	1	11.00	11.05	6	17,392	0.03%
2020/12/08	23.5	11.08	0	0.00	11.00	23.5	17,191	0.14%
2020/12/07	3	11.20	0	0.00	11.20	3	16,444	0.02%
2020/12/04	6.9	11.25	2	11.30	11.30	4.9	16,266	0.03%
2020/12/03	0.1	11.20	0	0.00	11.20	0.1	16,070	0.00%
2020/12/02	1	11.20	0	0.00	11.25	1	15,982	0.01%
2020/12/01	3	11.17	0	0.00	11.25	3	15,858	0.02%
2020/11/30	2	11.10	1	11.30	11.10	1	15,879	0.01%
2020/11/27	10	11.30	4	11.31	11.35	6	15,162	0.04%
2020/11/26	10	11.25	23	11.29	11.30	-13	14,864	-0.09%
2020/11/25	10	11.20	4	11.20	11.30	6	15,083	0.04%
2020/11/24	2	11.20	2	11.18	11.20	0	14,853	0.00%
2020/11/23	0	0.00	21	11.25	11.30	-21	14,730	-0.14%
2020/11/20	1	11.25	0.5	11.25	11.25	0.5	14,677	0.00%
2020/11/19	2	11.30	2	11.33	11.30	0	14,630	0.00%
2020/11/18	0	0.00	4	11.19	11.20	-4	14,077	-0.03%
2020/11/17	3	11.18	2.1	11.15	11.15	0.9	13,986	0.01%
2020/11/13	0	11.15	0	0.00	11.20	0	13,903	0.00%
2020/11/12	2	11.25	0	0.00	11.20	2	13,888	0.01%
2020/11/11	2	11.40	1	11.25	11.35	1	13,541	0.01%
2020/11/10	1	11.20	6.1	11.16	11.20	-5.1	13,181	-0.04%
2020/11/09	1	11.00	2.6	11.04	11.05	-1.6	12,813	-0.01%
2020/11/05	0	0.00	3	10.97	11.00	-3	12,937	-0.02%
2020/11/03	1.4	10.86	3	10.85	10.90	-1.6	13,190	-0.01%
2020/11/02	0	0.00	22	10.83	10.90	-22	13,403	-0.16%
2020/10/30	5	10.72	6	10.71	10.70	-1	13,445	-0.01%
2020/10/29	1	10.80	5	10.80	10.75	-4	13,386	-0.03%
2020/10/27	0.5	10.85	0	0.00	10.80	0.5	13,811	0.00%
2020/10/23	0	0.00	2	10.80	10.80	-2	14,400	-0.01%
2020/10/19	0	0.00	5	10.89	10.90	-5	15,702	-0.03%
2020/10/16	1	10.80	0	0.00	10.75	1	15,901	0.01%
2020/10/13	1	10.75	2	10.75	10.80	-1	17,140	-0.01%
2020/10/07	0	0.00	5	10.80	10.75	-5	17,565	-0.03%
2020/10/06	6	10.80	0	0.00	10.80	6	17,752	0.03%
2020/09/30	0.3	10.85	0	0.00	10.85	0.3	18,072	0.00%
2020/09/29	1	10.85	2	10.90	10.85	-1	18,353	-0.01%
2020/09/24	16	10.58	0	0.00	10.50	16	19,267	0.08%
2020/09/23	11	10.76	0	0.00	10.75	11	19,539	0.06%
2020/09/22	6	10.80	0	0.00	10.75	6	19,631	0.03%
2020/09/17	2	10.90	0	0.00	10.85	2	20,263	0.01%
2020/09/15	2	10.88	0	0.00	10.85	2	20,668	0.01%
2020/09/09	1	10.85	0	0.00	10.90	1	21,981	0.00%
2020/09/08	0	0.00	1	10.90	10.95	-1	22,184	0.00%
2020/09/04	11	10.80	0	0.00	10.80	11	24,121	0.05%
2020/09/03	0	0.00	11	10.81	10.90	-11	24,993	-0.04%
2020/09/02	5	10.85	0	0.00	10.90	5	25,349	0.02%
2020/08/31	0	0.00	1	10.90	10.80	-1	25,998	0.00%
2020/08/28	5	10.85	0	0.00	10.85	5	26,037	0.02%
2020/08/27	0	0.00	1	10.85	10.85	-1	26,543	0.00%
2020/08/25	1	10.90	0	0.00	10.85	1	27,043	0.00%
2020/08/24	1	10.85	0	0.00	10.90	1	27,900	0.00%
2020/08/20	2	10.75	1	10.80	10.75	1	28,221	0.00%
2020/08/19	6	10.98	2	10.95	10.90	4	28,147	0.01%
2020/08/18	1	10.95	2	10.95	11.00	-1	28,130	0.00%
2020/08/14	15	10.95	0	0.00	11.00	15	28,417	0.05%
2020/08/13	1	10.95	0	0.00	11.00	1	28,396	0.00%
2020/08/11	20	10.95	0	0.00	10.90	20	28,476	0.07%
2020/08/10	0	0.00	3	11.00	10.95	-3	28,346	-0.01%
2020/08/07	3	10.88	1	10.85	10.85	2	28,285	0.01%
2020/08/06	90	10.85	0	0.00	10.95	90	28,149	0.32%
2020/08/05	1	10.80	0	0.00	10.70	1	28,162	0.00%
2020/08/04	10	10.75	0	0.00	10.75	10	28,163	0.04%
2020/07/31	3	10.67	0	0.00	10.65	3	27,928	0.01%
2020/07/30	0	0.00	3	10.70	10.65	-3	27,797	-0.01%
2020/07/29	2	10.70	0	0.00	10.65	2	27,581	0.01%
2020/07/28	8	10.62	0	0.00	10.60	8	27,535	0.03%
2020/07/27	6	10.69	61	10.75	10.65	-55	27,380	-0.20%
2020/07/24	6	10.82	0	0.00	10.80	6	26,991	0.02%
2020/07/23	1	10.90	0	0.00	10.90	1	26,697	0.00%
2020/07/21	33	10.93	0	0.00	10.85	33	26,351	0.13%
2020/07/20	10	11.00	1	10.95	11.00	9	25,928	0.03%
2020/07/17	3	10.90	2	10.95	10.95	1	25,808	0.00%
2020/07/15	2	10.90	0	0.00	10.95	2	25,512	0.01%
2020/07/14	5	10.92	1	11.00	10.90	4	25,419	0.02%
2020/07/13	32	11.00	0	0.00	10.95	32	25,406	0.13%
2020/07/10	5	10.96	6	10.97	10.95	-1	25,351	0.00%
2020/07/09	3	11.00	0	0.00	11.00	3	25,248	0.01%
2020/07/08	3	11.05	1	11.05	11.05	2	25,004	0.01%
2020/07/07	2.5	11.03	50	11.08	11.10	-47.5	24,785	-0.19%
2020/07/06	31	11.15	19	11.11	11.15	12	24,398	0.05%
2020/07/02	6	10.78	20	10.80	10.90	-14	24,048	-0.06%
2020/06/30	15	10.90	0	0.00	10.85	15	23,756	0.06%
2020/06/29	14	10.91	0	0.00	10.90	14	23,714	0.06%
2020/06/24	18	11.05	5	11.10	11.10	13	23,594	0.06%
2020/06/23	24	11.01	0	0.00	11.05	24	23,556	0.10%
2020/06/22	3	11.03	0	0.00	11.10	3	23,417	0.01%
2020/06/19	11	11.05	0	0.00	11.00	11	23,659	0.05%
2020/06/18	19	11.11	0	0.00	11.10	19	23,343	0.08%
2020/06/17	2	11.18	0	0.00	11.25	2	23,359	0.01%
2020/06/16	0.5	11.25	1	11.30	11.25	-0.5	23,853	0.00%
2020/06/15	2	11.13	0	0.00	11.05	2	24,606	0.01%
2020/06/12	15	11.19	0	0.00	11.20	15	24,833	0.06%
2020/06/11	525	11.61	1	11.45	11.45	524	24,917	2.10%	大買/鉅額交易
2020/06/10	6	12.30	101	12.30	12.35	-95	23,727	-0.40%	大賣/
2020/06/09	2	12.25	1	12.30	12.25	1	23,423	0.00%
2020/06/08	3	12.30	6	12.33	12.30	-3	23,384	-0.01%
2020/06/04	15	12.22	35	12.21	12.20	-20	23,129	-0.09%
2020/06/02	2	12.10	5	12.07	12.10	-3	23,335	-0.01%
2020/06/01	1	12.00	0	0.00	11.95	1	23,476	0.00%
2020/05/28	0	0.00	1	11.95	11.75	-1	22,685	0.00%
2020/05/27	0	0.00	1	11.80	11.80	-1	22,792	0.00%
2020/05/25	2	11.50	0	0.00	11.60	2	22,875	0.01%
2020/05/22	4	11.56	1	11.65	11.55	3	22,996	0.01%
2020/05/20	1	11.65	0	0.00	11.65	1	23,185	0.00%
2020/05/14	11	11.72	0	0.00	11.70	11	23,146	0.05%
2020/05/13	0	0.00	0.3	11.85	11.80	-0.3	23,010	0.00%
2020/05/12	2	11.83	0	0.00	11.80	2	23,016	0.01%
2020/05/11	0	0.00	7	11.82	11.80	-7	22,932	-0.03%
2020/05/08	5	11.59	3	11.70	11.55	2	22,911	0.01%
2020/05/07	2	11.55	0	0.00	11.55	2	22,995	0.01%
2020/05/06	2	11.53	1	11.50	11.50	1	23,037	0.00%
2020/05/05	1	11.80	0	11.80	11.70	1	23,166	0.00%
2020/05/04	6	11.73	0	0.00	11.70	6	23,248	0.03%
2020/04/29	0	0.00	1	11.80	11.75	-1	23,423	0.00%
2020/04/28	1	11.45	2	11.55	11.55	-1	23,734	0.00%
2020/04/27	0	0.00	2	11.45	11.50	-2	24,393	-0.01%
2020/04/23	4	11.30	0	0.00	11.30	4	24,594	0.02%
2020/04/21	1	11.40	0	0.00	11.40	1	24,596	0.00%
2020/04/20	1	11.80	3	11.75	11.90	-2	24,479	-0.01%
2020/04/17	2	11.95	0	0.00	11.90	2	24,795	0.01%
2020/04/16	1	11.75	0	0.00	11.80	1	24,653	0.00%
2020/04/15	1	11.80	0	0.00	11.90	1	24,575	0.00%
2020/04/14	0	0.00	1	11.50	11.55	-1	24,533	0.00%
2020/04/13	1	11.30	0	0.00	11.30	1	24,524	0.00%
2020/04/10	0	0.00	1	11.50	11.60	-1	24,591	0.00%
2020/04/08	1	11.00	1	11.15	11.25	0	24,577	0.00%
2020/04/01	2	11.05	0	0.00	11.00	2	23,907	0.01%
2020/03/31	1	11.00	0	0.00	11.05	1	23,710	0.00%
2020/03/30	0	0.00	5	11.00	10.90	-5	23,397	-0.02%
2020/03/27	0	0.00	5	11.20	11.05	-5	23,260	-0.02%
2020/03/26	0	0.00	1	10.90	10.95	-1	23,182	0.00%
2020/03/25	1	10.90	20	11.00	10.85	-19	23,523	-0.08%
2020/03/24	6	10.44	20	10.40	10.35	-14	23,229	-0.06%
2020/03/20	45	10.20	1	10.60	10.60	44	22,980	0.19%
2020/03/19	8	9.60	0	0.00	9.68	8	22,303	0.04%
2020/03/18	2	10.08	0	0.00	10.10	2	21,844	0.01%
2020/03/17	5	10.26	1	10.35	10.30	4	21,499	0.02%
2020/03/16	5	10.87	2	11.00	10.70	3	20,973	0.01%
2020/03/13	3	10.78	1	10.90	11.30	2	20,624	0.01%
2020/03/12	5	11.85	9	11.71	11.75	-4	19,865	-0.02%
2020/03/10	7	12.37	10	12.44	12.50	-3	19,260	-0.02%
2020/03/09	2	12.58	2	12.65	12.55	0	19,008	0.00%
2020/03/06	1	12.85	11	12.90	12.80	-10	18,500	-0.05%
2020/03/05	5	12.90	0	0.00	12.90	5	18,110	0.03%
2020/03/03	0	0.00	1	13.10	13.05	-1	17,615	-0.01%
2020/03/02	1	12.85	4	12.95	13.00	-3	17,480	-0.02%
2020/02/27	5	12.97	0	0.00	13.00	5	17,635	0.03%
2020/02/26	10	12.90	0	0.00	13.05	10	17,324	0.06%
2020/02/25	1	12.90	23	12.93	13.00	-22	17,148	-0.13%
2020/02/24	5	13.01	0	0.00	13.00	5	16,968	0.03%
2020/02/21	1	13.10	5	13.20	13.10	-4	16,656	-0.02%
2020/02/20	1	13.30	0	0.00	13.15	1	16,429	0.01%
2020/02/19	0	0.00	0.3	13.20	13.30	-0.3	16,209	0.00%
2020/02/18	5	13.08	0	0.00	13.10	5	16,155	0.03%
2020/02/17	3	13.05	0	0.00	13.10	3	16,198	0.02%
2020/02/10	1	13.00	0	0.00	13.10	1	16,075	0.01%
2020/02/04	3	13.10	2	13.05	13.10	1	15,710	0.01%
2020/02/03	0	0.00	5	12.95	13.00	-5	15,507	-0.03%
2020/01/31	3	13.00	0	0.00	12.90	3	15,112	0.02%
2020/01/30	4	12.89	0	0.00	12.80	4	14,713	0.03%
2020/01/20	0	0.00	1	13.35	13.50	-1	14,010	-0.01%
2020/01/16	3	13.15	11	13.15	13.20	-8	13,786	-0.06%
2020/01/07	1	12.95	0	0.00	13.00	1	12,953	0.01%
2020/01/06	0	0.00	2	13.00	13.00	-2	12,833	-0.02%
2020/01/03	1	12.95	0	0.00	13.05	1	12,705	0.01%
2019/12/27	0	0.00	5	13.15	13.20	-5	12,551	-0.04%
2019/12/23	0	0.00	20.4	13.20	13.25	-20.4	13,059	-0.16%
2019/12/18	10	13.03	0.5	13.05	13.15	9.5	13,333	0.07%
2019/12/17	2	13.00	15	13.10	13.10	-13	13,498	-0.10%
2019/12/16	15	13.03	1	13.05	13.05	14	13,379	0.10%
2019/12/13	20	13.03	10	13.10	13.05	10	13,405	0.07%
2019/12/11	1	12.85	0.7	12.80	12.90	0.3	12,873	0.00%
2019/12/10	30	12.80	0	0.00	12.80	30	12,878	0.23%
2019/12/06	5	12.90	0	0.00	12.95	5	12,935	0.04%
2019/12/03	0	0.00	10	12.95	12.95	-10	12,994	-0.08%
2019/12/02	1	12.80	0	0.00	12.85	1	13,036	0.01%
2019/11/29	10	12.90	0	0.00	12.85	10	12,967	0.08%
2019/11/27	0	0.00	2	12.95	13.00	-2	13,317	-0.02%
2019/11/25	0	0.00	5	12.85	12.80	-5	13,008	-0.04%
2019/11/20	0	0.00	4	12.90	12.90	-4	13,430	-0.03%
2019/11/19	0	0.00	5	12.85	12.90	-5	13,416	-0.04%
2019/11/11	1	12.60	0	0.00	12.70	1	14,191	0.01%
2019/11/05	0	0.00	1	12.65	12.65	-1	14,906	-0.01%
2019/10/30	0	0.00	0	12.50	12.60	0	15,754	0.00%
2019/10/28	0	0.00	3	12.55	12.55	-3	15,957	-0.02%
2019/10/22	2	12.45	0	0.00	12.55	2	16,419	0.01%
2019/10/21	0	0.00	0.1	12.40	12.45	-0.1	16,514	0.00%
2019/10/18	0	0.00	0.5	12.30	12.35	-0.5	16,557	0.00%
2019/10/15	0	0.00	3	12.30	12.30	-3	16,818	-0.02%
2019/10/07	1	12.15	0	0.00	12.20	1	17,558	0.01%
2019/10/02	1	12.10	0	0.00	12.15	1	18,614	0.01%
2019/10/01	0	0.00	2	12.20	12.20	-2	18,740	-0.01%
2019/09/27	2	12.10	0	0.00	12.10	2	18,755	0.01%
2019/09/23	3	12.45	0	0.00	12.25	3	18,244	0.02%
2019/09/20	3	12.40	0	0.00	12.45	3	18,128	0.02%
2019/09/18	0	0.00	0.8	12.50	12.60	-0.8	17,806	0.00%
2019/09/16	2	12.43	0	0.00	12.45	2	18,040	0.01%
2019/09/11	1	12.45	0	0.00	12.50	1	18,546	0.01%
2019/09/10	0	0.00	5	12.50	12.55	-5	18,621	-0.03%
2019/09/05	5	12.15	1	12.15	12.20	4	18,447	0.02%
2019/08/30	1	11.75	0	0.00	11.85	1	18,682	0.01%
2019/08/29	0	0.00	6	11.85	11.75	-6	18,232	-0.03%
2019/08/28	100	11.95	0	0.00	11.90	100	18,205	0.55%
2019/08/27	1	12.00	0	0.00	11.95	1	18,379	0.01%
2019/08/26	1	12.05	0	0.00	12.00	1	18,250	0.01%
2019/08/22	0	0.00	1	12.35	12.40	-1	18,466	-0.01%
2019/08/21	1	12.35	5	12.40	12.35	-4	18,966	-0.02%
2019/08/20	0	0.00	3	12.33	12.35	-3	18,899	-0.02%
2019/08/19	1	12.35	0	0.00	12.35	1	19,130	0.01%
2019/08/14	0	0.00	2	12.35	12.30	-2	18,896	-0.01%
2019/08/13	5	12.25	14	12.40	12.30	-9	18,862	-0.05%
2019/08/12	1	12.35	0	0.00	12.45	1	18,809	0.01%
2019/08/08	13	11.99	0	0.00	11.95	13	18,573	0.07%
2019/08/07	0	0.00	11.1	11.95	11.95	-11.1	18,510	-0.06%
2019/08/06	5	11.93	2	11.90	12.00	3	18,368	0.02%
2019/08/02	0	0.00	5	12.10	12.05	-5	17,997	-0.03%
2019/07/26	1	12.50	1	12.45	12.45	0	17,784	0.00%
2019/07/24	0	0.00	80	12.45	12.45	-80	17,770	-0.45%
2019/07/23	4	12.45	0	0.00	12.50	4	17,848	0.02%
2019/07/22	82	12.65	0	0.00	12.60	82	17,762	0.46%
2019/07/17	7	12.52	0	0.00	12.65	7	17,564	0.04%
2019/07/12	2	12.55	80	12.60	12.50	-78	17,339	-0.45%
2019/07/11	86	12.54	0	0.00	12.65	86	17,221	0.50%
2019/07/09	0	0.00	0	12.90	12.95	0	16,066	0.00%
2019/07/08	1	13.00	0	0.00	13.05	1	16,079	0.01%
2019/07/05	3	13.00	0	0.00	13.05	3	16,255	0.02%
2019/07/04	3	13.00	0	0.00	13.00	3	16,217	0.02%
2019/07/02	0	0.00	1	13.00	13.00	-1	16,230	-0.01%
2019/07/01	1	12.95	5	13.00	13.00	-4	16,136	-0.02%
2019/06/28	0	0.00	5	13.00	13.05	-5	16,130	-0.03%
2019/06/27	2.5	12.96	5	12.90	13.00	-2.5	16,247	-0.02%
2019/06/21	1	12.80	0	0.00	12.80	1	16,688	0.01%
2019/06/19	0	0.00	16	12.75	12.80	-16	16,624	-0.10%
2019/06/13	0	0.00	0	12.35	12.45	0	17,007	0.00%
2019/06/11	50	12.50	52	12.45	12.40	-2	17,457	-0.01%
2019/06/10	1	12.50	6	12.50	12.45	-5	17,352	-0.03%
2019/06/06	0	0.00	33.9	12.33	12.50	-33.9	17,377	-0.19%
2019/06/05	1	12.30	0	0.00	12.30	1	17,393	0.01%
2019/06/04	8.1	12.26	12	12.35	12.35	-3.9	17,400	-0.02%
2019/06/03	0	0.00	4	12.26	12.30	-4	17,305	-0.02%
2019/05/31	1	12.20	0	0.00	12.25	1	17,149	0.01%
2019/05/30	0	0.00	1	12.15	12.20	-1	17,004	-0.01%
2019/05/28	2	12.18	0	0.00	12.10	2	17,005	0.01%
2019/05/23	0	0.00	1	12.00	12.00	-1	16,404	-0.01%
2019/05/22	2	12.00	0	0.00	12.05	2	16,430	0.01%
2019/05/21	8	12.01	0	0.00	12.05	8	16,474	0.05%
2019/05/17	1	11.80	0	0.00	11.80	1	16,193	0.01%
2019/05/14	0	0.00	1	11.65	11.60	-1	16,469	-0.01%
2019/05/09	1	11.75	0	0.00	11.75	1	16,733	0.01%
2019/05/06	1	11.95	0.1	11.85	11.85	0.9	16,598	0.01%
2019/05/03	3	12.02	0	0.00	12.05	3	16,556	0.02%
2019/05/02	1	11.90	0	0.00	12.00	1	16,393	0.01%
2019/04/30	0	0.00	1	11.95	11.90	-1	16,363	-0.01%
2019/04/29	1	11.90	51	11.90	11.95	-50	16,276	-0.31%
2019/04/26	1	11.75	1	11.75	11.75	0	15,972	0.00%
2019/04/24	0	0.00	1	11.75	11.70	-1	15,901	-0.01%
2019/04/18	0	0.00	1	11.65	11.60	-1	15,921	-0.01%
2019/04/16	50	11.75	0	0.00	11.75	50	15,893	0.31%
2019/04/15	0	0.00	0.2	11.70	11.75	-0.2	15,970	0.00%
2019/04/12	0.6	11.60	0	0.00	11.65	0.6	15,884	0.00%
2019/04/11	0	0.00	13.1	11.65	11.65	-13.1	15,702	-0.08%
2019/04/10	1	11.50	0	0.00	11.55	1	15,376	0.01%
2019/04/09	2	11.50	9	11.54	11.55	-7	15,248	-0.05%
2019/04/08	1	11.45	0	0.00	11.50	1	15,241	0.01%
2019/04/03	0	0.00	5	11.40	11.45	-5	14,963	-0.03%
2019/04/01	0	0.00	5	11.35	11.35	-5	14,644	-0.03%
2019/03/29	0	0.00	2	11.30	11.40	-2	14,299	-0.01%
2019/03/26	0	0.00	1	11.20	11.30	-1	13,886	-0.01%
2019/03/25	3	11.13	13	11.13	11.20	-10	13,959	-0.07%
2019/03/22	4	11.15	0	0.00	11.20	4	13,688	0.03%
2019/03/21	2	11.05	10	11.15	11.20	-8	13,566	-0.06%
2019/03/18	0	0.00	0.2	10.95	10.95	-0.2	12,978	0.00%
2019/03/15	1	10.75	0	0.00	10.75	1	12,875	0.01%
2019/03/12	0	0.00	4	10.95	10.95	-4	12,175	-0.03%
2019/03/08	1	10.80	0	0.00	10.80	1	11,937	0.01%
2019/03/05	2	10.80	0	0.00	10.80	2	12,067	0.02%
2019/03/04	0	0.00	32	10.79	10.85	-32	12,108	-0.26%
2019/02/22	0	0.00	1.4	10.74	10.70	-1.4	11,666	-0.01%
2019/02/18	1	10.65	10	10.70	10.70	-9	11,541	-0.08%
2019/02/15	0	0.00	1	10.60	10.55	-1	11,476	-0.01%
2019/02/14	5	10.47	0	0.00	10.45	5	11,394	0.04%
2019/02/13	0	0.00	1	10.40	10.45	-1	11,327	-0.01%
2019/02/12	5	10.41	0	0.00	10.40	5	11,084	0.05%
2019/01/25	4	10.40	0	0.00	10.40	4	10,651	0.04%
2019/01/10	1	10.35	0	0.00	10.40	1	11,613	0.01%
2018/12/11	2	10.20	0	0.00	10.15	2	13,894	0.01%
2018/12/10	5	10.30	0	0.00	10.30	5	14,180	0.04%
2018/12/06	3	10.43	0	0.00	10.40	3	14,377	0.02%
2018/12/03	0	0.00	2	10.73	10.75	-2	14,449	-0.01%
2018/11/27	6	10.50	0	0.00	10.55	6	14,456	0.04%
2018/11/23	1	10.60	0	0.00	10.70	1	14,587	0.01%
2018/11/21	0	0.00	25	10.60	10.70	-25	14,794	-0.17%
2018/11/19	0	0.00	1	10.80	10.80	-1	15,032	-0.01%
2018/11/15	1	10.65	0	0.00	10.65	1	15,260	0.01%
2018/11/13	0	0.00	1	10.55	10.65	-1	15,741	-0.01%
2018/11/12	1	10.60	0	0.00	10.60	1	15,864	0.01%
2018/11/09	0	0.00	1	10.70	10.70	-1	16,118	-0.01%
2018/11/07	0	0.00	2	10.50	10.60	-2	18,081	-0.01%
2018/11/05	0	0.00	2	10.40	10.45	-2	19,931	-0.01%
2018/11/02	0	0.00	2	10.40	10.40	-2	20,138	-0.01%
2018/11/01	8	10.27	0	0.00	10.30	8	20,453	0.04%
2018/10/30	0	0.00	2	10.10	10.15	-2	20,781	-0.01%
2018/10/26	1	9.99	0	0.00	10.10	1	20,889	0.00%
2018/10/17	0	0.00	1	10.35	10.35	-1	20,603	0.00%
2018/10/16	6	10.32	0	0.00	10.30	6	20,438	0.03%
2018/10/15	5	10.30	0	0.00	10.20	5	20,262	0.02%
2018/10/12	17	10.29	1	10.25	10.40	16	20,090	0.08%
2018/10/11	9	10.46	0	0.00	10.25	9	19,780	0.05%
2018/10/09	0	0.00	3	10.95	10.95	-3	19,305	-0.02%
2018/10/08	30	10.93	0	0.00	10.95	30	19,294	0.16%
2018/10/05	5	10.85	0	0.00	10.90	5	19,275	0.03%
2018/10/04	5	10.95	0	0.00	11.00	5	19,179	0.03%
2018/09/28	5	11.10	0	0.00	11.15	5	19,126	0.03%
2018/09/21	0	0.00	0.1	11.30	11.30	-0.1	18,658	0.00%
2018/09/20	0	0.00	11	11.20	11.25	-11	18,647	-0.06%
2018/09/19	0.8	11.25	0.5	11.25	11.25	0.3	18,793	0.00%
2018/09/18	1.5	11.15	10	11.15	11.15	-8.5	18,770	-0.05%
2018/09/14	0	0.00	5	11.20	11.20	-5	18,690	-0.03%
2018/09/13	0	0.00	8	11.15	11.15	-8	18,501	-0.04%
2018/09/12	8	10.95	15	11.01	11.05	-7	18,450	-0.04%
2018/09/06	0	0.00	2	11.00	11.05	-2	19,031	-0.01%
2018/09/04	0	0.00	5	11.10	11.10	-5	19,071	-0.03%
2018/09/03	0.5	11.10	0	0.00	11.10	0.5	19,238	0.00%
2018/08/31	5	11.05	5	11.25	11.25	0	19,246	0.00%
2018/08/29	1	11.10	3	11.10	11.15	-2	19,245	-0.01%
2018/08/28	0	0.00	11	10.97	11.05	-11	19,386	-0.06%
2018/08/20	0	0.00	1	11.00	11.05	-1	18,161	-0.01%
2018/08/17	2	10.80	0	0.00	10.85	2	17,957	0.01%
2018/08/15	22	10.75	0	0.00	10.70	22	17,633	0.12%
2018/08/14	0	0.00	0.2	11.45	11.45	-0.2	16,894	0.00%
2018/08/13	25	11.38	0	0.00	11.35	25	15,770	0.16%
2018/08/10	7	11.50	0	0.00	11.50	7	15,541	0.05%
2018/08/09	0	0.00	4	11.55	11.50	-4	15,550	-0.03%
2018/08/07	5	11.35	0	0.00	11.40	5	15,064	0.03%
2018/08/06	7	11.44	0	0.00	11.35	7	14,842	0.05%
2018/08/03	3	11.50	0.4	11.50	11.55	2.6	14,468	0.02%
2018/08/02	3	11.48	0	0.00	11.40	3	14,471	0.02%
2018/08/01	2	11.60	0	0.00	11.60	2	14,494	0.01%
2018/07/31	0	0.00	20	11.48	11.50	-20	14,267	-0.14%
2018/07/30	0	0.00	15	11.42	11.40	-15	14,102	-0.11%
2018/07/27	0	0.00	30	11.40	11.40	-30	14,107	-0.21%
2018/07/26	32	11.30	3	11.35	11.45	29	14,151	0.20%
2018/07/25	0	0.00	12	11.25	11.20	-12	14,011	-0.09%
2018/07/24	5	11.20	1	11.20	11.20	4	14,162	0.03%
2018/07/20	0	0.00	3	11.15	11.15	-3	14,256	-0.02%
2018/07/17	0	0.00	1	11.10	11.10	-1	14,407	-0.01%
2018/07/16	42	11.16	0	0.00	11.10	42	14,456	0.29%
2018/07/13	20	11.15	1	11.15	11.20	19	14,573	0.13%
2018/07/12	1	11.00	0	0.00	11.15	1	14,612	0.01%
2018/07/04	0	0.00	4	10.85	10.95	-4	14,828	-0.03%
2018/07/02	0	0.00	10	11.00	10.95	-10	15,111	-0.07%
2018/06/29	0	0.00	2	11.00	11.00	-2	15,100	-0.01%
2018/06/27	0	0.00	10	11.05	11.00	-10	14,801	-0.07%
2018/06/25	1	11.15	0	0.00	11.15	1	14,880	0.01%
2018/06/22	2	11.15	0	0.00	11.10	2	14,936	0.01%
2018/06/19	1	11.05	1	11.15	11.10	0	15,091	0.00%
2018/06/15	0	11.15	0	0.00	11.20	0	14,973	0.00%
2018/06/12	0	0.00	3	11.40	11.35	-3	15,072	-0.02%
2018/06/05	0	0.00	10	11.25	11.30	-10	16,375	-0.06%
2018/06/04	3	11.10	0	0.00	11.15	3	16,248	0.02%
2018/05/30	1	10.75	0	0.00	10.70	1	15,760	0.01%
2018/05/25	0	0.00	1	11.00	11.00	-1	15,885	-0.01%
2018/05/24	0	0.00	1	10.80	10.90	-1	16,135	-0.01%
2018/05/23	1	10.85	0	0.00	10.80	1	16,288	0.01%
2018/05/15	1	10.70	0	0.00	10.65	1	17,022	0.01%
2018/05/08	1	10.50	0	0.00	10.55	1	17,738	0.01%
2018/05/07	0.8	10.55	1	10.55	10.50	-0.3	17,840	0.00%
2018/04/30	0	0.00	2	10.68	10.70	-2	18,208	-0.01%
2018/04/25	2	10.55	0	0.00	10.55	2	18,451	0.01%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/20	0	0.00	1	10.50	10.60	-1	18,896	-0.01%
2018/04/19	0	0.00	0.3	10.55	10.60	-0.3	19,042	0.00%
2018/04/13	0	0.00	0.4	10.55	10.60	-0.4	19,288	0.00%
2018/04/12	0.5	10.55	0	0.00	10.60	0.5	19,528	0.00%
2018/04/11	0.5	10.50	6	10.55	10.60	-5.5	19,645	-0.03%
2018/04/10	0	0.00	50	10.50	10.60	-50	19,581	-0.26%
2018/04/09	0	0.00	10	10.30	10.40	-10	19,446	-0.05%
2018/04/03	1	10.20	0	0.00	10.25	1	19,249	0.01%
2018/04/02	0.3	10.30	0	0.00	10.30	0.3	19,175	0.00%
2018/03/31	0.1	10.35	0	0.00	10.35	0.1	19,139	0.00%
2018/03/27	0	0.00	50	10.50	10.50	-50	18,992	-0.26%
2018/03/26	0	0.00	4	10.36	10.45	-4	18,924	-0.02%
2018/03/23	3	10.37	0	0.00	10.35	3	18,935	0.02%
2018/03/22	1	10.50	0.1	10.55	10.60	0.9	18,724	0.00%
2018/03/21	1	10.45	0	0.00	10.50	1	18,542	0.01%
2018/03/19	2	10.73	1	10.70	10.70	1	18,817	0.01%
2018/03/16	0	0.00	16	10.55	10.80	-16	18,913	-0.08%
2018/03/15	0	0.00	10	10.55	10.55	-10	18,450	-0.05%
2018/03/14	3	10.55	0	0.00	10.55	3	18,302	0.02%
2018/03/13	0	0.00	3	10.30	10.50	-3	18,071	-0.02%
2018/03/12	0	0.00	0.2	10.05	10.15	-0.2	17,094	0.00%
2018/03/06	0	0.00	1	10.05	10.05	-1	17,602	-0.01%
2018/02/27	0	0.00	6	10.15	10.10	-6	17,676	-0.03%
2018/02/23	1	10.10	0	0.00	10.15	1	17,077	0.01%
2018/02/09	10	9.62	0	0.00	9.60	10	16,476	0.06%
2018/02/07	1	9.66	2	9.68	9.75	-1	16,245	-0.01%
2018/01/23	0	0.00	0.1	10.05	10.10	-0.1	14,263	0.00%
2018/01/19	0	0.00	5	10.15	10.20	-5	14,002	-0.04%
2018/01/17	0	0.00	0.3	10.10	10.15	-0.3	13,623	0.00%
2018/01/15	0	0.00	6	10.00	10.00	-6	13,237	-0.05%
2018/01/12	0	0.00	1	9.86	9.96	-1	12,982	-0.01%
2018/01/11	1	9.82	0	0.00	9.84	1	12,826	0.01%
2018/01/10	10	9.96	5	9.97	9.97	5	12,842	0.04%
2018/01/09	0	0.00	6	9.96	9.97	-6	12,807	-0.05%
2018/01/08	0	0.00	2	9.97	10.00	-2	12,886	-0.02%
2018/01/05	0	0.00	6	9.73	9.80	-6	12,640	-0.05%
2018/01/04	100	9.72	63.2	9.72	9.73	36.8	12,705	0.29%
2018/01/03	0	0.00	0.1	9.70	9.75	-0.1	12,865	0.00%