永豐金 (2890)-群益金鼎-建成券商分點個股進出

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
21.30
漲跌
▼0.05
漲幅
-0.23%
成交量
11,840張
產業
上市金融類股
1383人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永豐金 (2890)籌碼相關－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/22	0	0.00	2	21.63	21.70	-2	16,549	-0.01%
2024/04/19	6	21.18	0	0.00	21.20	6	16,406	0.04%
2024/04/16	0	21.30	0	0.00	21.25	0	15,832	0.00%
2024/04/10	0	0.00	3	22.03	21.70	-3	15,388	-0.02%
2024/04/09	1	21.45	0	21.45	21.50	1	15,317	0.01%
2024/04/03	1	21.00	1	21.30	21.00	0	15,282	0.00%
2024/04/02	10	21.45	0	0.00	21.35	10	15,241	0.07%
2024/04/01	2	21.50	0	0.00	21.50	2	15,310	0.01%
2024/03/28	5	21.50	0	0.00	21.50	5	15,123	0.03%
2024/03/27	0	0.00	13.3	21.65	21.50	-13.3	15,300	-0.09%
2024/03/26	2	21.75	51	21.65	21.65	-49	15,607	-0.31%
2024/03/25	0	0.00	24	21.11	21.15	-24	15,528	-0.15%
2024/03/22	1	21.10	32	21.25	21.15	-31	15,941	-0.19%
2024/03/21	0	0.00	2	20.85	21.15	-2	16,166	-0.01%
2024/03/20	2	20.75	30	20.79	20.65	-28	16,489	-0.17%
2024/03/18	4.1	20.93	0	0.00	20.95	4.1	16,612	0.02%
2024/03/15	11	20.92	1	21.20	21.35	10	16,667	0.06%
2024/03/13	0	0.00	1	20.50	20.70	-1	16,142	-0.01%
2024/03/08	8	20.13	3	20.22	20.30	5	16,127	0.03%
2024/03/06	0	0.00	1	20.05	20.05	-1	16,043	-0.01%
2024/03/05	0	0.00	48.7	20.00	20.00	-48.7	16,572	-0.29%
2024/02/23	0.6	19.85	3	19.90	19.85	-2.4	16,622	-0.01%
2024/02/16	0	0.00	3	19.55	19.60	-3	16,791	-0.02%
2024/02/01	0	0.00	0.3	19.25	19.25	-0.3	16,624	0.00%
2024/01/29	2	19.20	0	0.00	19.25	2	16,591	0.01%
2024/01/24	2	18.90	0	0.00	18.90	2	16,709	0.01%
2024/01/23	0.1	18.90	0	0.00	18.90	0.1	16,832	0.00%
2024/01/22	1	18.95	0	0.00	18.95	1	16,958	0.01%
2024/01/19	1	18.95	0	0.00	18.95	1	16,955	0.01%
2024/01/16	0	0.00	2	19.00	18.80	-2	16,532	-0.01%
2024/01/12	0	0.00	3	19.15	19.15	-3	16,653	-0.02%
2024/01/10	1	19.30	0	0.00	19.30	1	16,938	0.01%
2024/01/05	0	0.00	1	19.50	19.50	-1	17,022	-0.01%
2024/01/02	0	0.00	1	19.45	19.35	-1	17,799	-0.01%
2023/12/28	1	19.65	1	19.75	19.70	0	17,714	0.00%
2023/12/20	1	19.40	0	0.00	19.45	1	16,876	0.01%
2023/12/19	0	0.00	5	19.46	19.50	-5	16,373	-0.03%
2023/12/15	5	20.00	10	19.96	20.00	-5	15,757	-0.03%
2023/12/14	1	19.95	0	0.00	20.00	1	15,282	0.01%
2023/12/13	1.1	19.69	1	19.70	19.80	0.1	15,093	0.00%
2023/12/12	1	19.55	4	19.60	19.75	-3	15,403	-0.02%
2023/12/11	2	19.45	3	19.20	19.55	-1	15,380	-0.01%
2023/12/07	0	0.00	2	19.08	19.05	-2	15,380	-0.01%
2023/12/06	0	0.00	0.7	19.25	19.35	-0.7	15,410	0.00%
2023/12/05	1	19.15	0	0.00	19.15	1	15,225	0.01%
2023/11/28	0	0.00	1	18.95	18.85	-1	14,362	-0.01%
2023/11/21	0	0.00	10	18.93	18.95	-10	14,288	-0.07%
2023/11/20	0.1	18.85	0	0.00	18.75	0.1	14,077	0.00%
2023/11/17	0	0.00	2	18.90	18.85	-2	14,087	-0.01%
2023/11/16	0	0.00	15	18.75	18.90	-15	14,042	-0.11%
2023/11/15	22	18.77	0	0.00	18.70	22	13,952	0.16%
2023/11/14	1	18.65	0	0.00	18.65	1	13,867	0.01%
2023/11/07	0	0.00	10	18.40	18.35	-10	14,571	-0.07%
2023/11/06	35	18.45	0	0.00	18.45	35	14,681	0.24%
2023/11/03	0	0.00	2	18.30	18.40	-2	15,058	-0.01%
2023/11/01	10	17.80	10	18.05	18.00	0	16,002	0.00%
2023/10/30	10	17.65	0	0.00	17.70	10	16,608	0.06%
2023/10/24	1	18.10	0	0.00	18.15	1	17,158	0.01%
2023/10/23	2	18.25	0	0.00	18.15	2	17,342	0.01%
2023/10/19	0	0.00	1	18.45	18.40	-1	17,275	-0.01%
2023/10/17	25	18.50	0	0.00	18.60	25	17,701	0.14%
2023/10/16	30	18.38	0	0.00	18.40	30	17,897	0.17%
2023/10/13	1	18.35	0	0.00	18.50	1	18,312	0.01%
2023/10/12	60	18.30	1	18.35	18.45	59	18,402	0.32%
2023/10/11	0	0.00	5	18.04	18.25	-5	18,262	-0.03%
2023/10/06	0	0.00	13	17.66	17.70	-13	17,744	-0.07%
2023/10/05	0	0.00	10	17.40	17.35	-10	17,631	-0.06%
2023/09/28	0	0.00	10	17.40	17.40	-10	18,096	-0.06%
2023/09/27	0.6	17.30	0	0.00	17.40	0.6	18,225	0.00%
2023/09/21	40.2	17.29	1.1	17.26	17.25	39.1	18,910	0.21%
2023/09/19	0	0.00	10	17.65	17.60	-10	18,864	-0.05%
2023/09/18	0	0.00	2	17.50	17.55	-2	19,123	-0.01%
2023/09/15	2	17.58	0	0.00	17.65	2	19,275	0.01%
2023/09/14	0	0.00	2	17.60	17.70	-2	19,064	-0.01%
2023/09/13	0.1	17.60	0.1	17.50	17.50	0	19,014	0.00%
2023/09/11	2	17.20	0	0.00	17.45	2	19,403	0.01%
2023/09/07	1	17.20	0	0.00	17.25	1	19,619	0.01%
2023/09/06	0	0.00	1	17.20	17.15	-1	19,640	-0.01%
2023/09/05	0	0.00	10	17.25	17.35	-10	19,647	-0.05%
2023/09/01	0	0.00	10	17.30	17.25	-10	19,822	-0.05%
2023/08/31	11	17.19	10	17.45	17.10	1	19,857	0.01%
2023/08/30	0	0.00	5	17.35	17.45	-5	19,538	-0.03%
2023/08/22	10	17.10	0	0.00	17.20	10	21,593	0.05%
2023/08/17	1	16.85	0	0.00	16.95	1	21,749	0.00%
2023/08/16	1	17.05	0	0.00	17.05	1	21,837	0.00%
2023/08/15	3	17.30	2	17.35	17.25	1	21,781	0.00%
2023/08/14	1	17.50	16	17.50	17.50	-15	21,837	-0.07%
2023/08/11	0	0.00	1	17.90	18.00	-1	21,791	0.00%
2023/08/09	11	17.76	12	18.03	17.85	-1	21,797	0.00%
2023/08/08	20	18.65	0	0.00	18.70	20	21,573	0.09%
2023/08/07	1	18.70	0	0.00	18.80	1	21,175	0.00%
2023/08/04	1	18.70	0	0.00	18.70	1	20,803	0.00%
2023/08/02	7	18.55	0	0.00	18.55	7	20,541	0.03%
2023/08/01	5	18.80	20	18.75	18.80	-15	20,356	-0.07%
2023/07/26	0	0.00	1	18.35	18.40	-1	20,023	0.00%
2023/07/21	0	0.00	3	18.13	18.10	-3	19,886	-0.02%
2023/07/19	10	18.05	0	0.00	18.00	10	19,075	0.05%
2023/07/18	0	0.00	2	18.05	18.05	-2	18,736	-0.01%
2023/07/17	0	0.00	10	17.95	17.95	-10	18,325	-0.05%
2023/07/12	10	17.50	0	0.00	17.60	10	18,053	0.06%
2023/07/11	0	0.00	10	17.50	17.50	-10	17,982	-0.06%
2023/07/07	10	17.05	0	0.00	17.15	10	18,013	0.06%
2023/07/06	20	17.48	0	0.00	17.35	20	18,024	0.11%
2023/07/04	2	17.70	0	0.00	17.70	2	17,614	0.01%
2023/07/03	10	17.40	0	0.00	17.45	10	17,532	0.06%
2023/06/30	0	0.00	1	17.40	17.35	-1	17,765	-0.01%
2023/06/19	0	0.00	0.3	17.30	17.25	-0.3	17,780	0.00%
2023/06/16	0.1	17.40	0	0.00	17.25	0.1	17,773	0.00%
2023/06/13	0	0.00	0.6	17.45	17.40	-0.6	18,241	0.00%
2023/06/12	0	0.00	0.4	17.40	17.40	-0.4	18,282	0.00%
2023/06/08	0.1	17.40	2	17.40	17.35	-1.9	18,651	-0.01%
2023/06/06	1	17.35	0	0.00	17.35	1	19,036	0.01%
2023/06/05	2	17.25	1	17.35	17.30	1	19,084	0.01%
2023/05/31	1	17.15	0	0.00	17.30	1	19,035	0.01%
2023/05/26	0.5	17.15	0	0.00	17.10	0.5	18,039	0.00%
2023/05/24	2	17.30	0	0.00	17.35	2	17,953	0.01%
2023/05/23	0	0.00	2	17.40	17.45	-2	17,845	-0.01%
2023/05/22	0	0.00	1	17.35	17.40	-1	17,791	-0.01%
2023/05/17	0	0.00	0.1	17.10	17.20	-0.1	17,389	0.00%
2023/05/16	2	17.05	1	17.05	17.10	1	17,166	0.01%
2023/05/12	2	16.90	0	0.00	16.90	2	17,287	0.01%
2023/05/10	5	17.21	0	0.00	17.30	5	16,965	0.03%
2023/05/09	4	17.30	10	17.20	17.30	-6	16,993	-0.04%
2023/05/08	0	0.00	2	17.15	17.20	-2	17,111	-0.01%
2023/05/05	4	17.05	0	0.00	17.05	4	17,052	0.02%
2023/05/03	0	0.00	5	16.90	16.90	-5	17,257	-0.03%
2023/04/28	2	16.75	0	0.00	16.70	2	18,010	0.01%
2023/04/26	0	0.00	20	16.65	16.65	-20	18,048	-0.11%
2023/04/20	10	16.65	15	16.65	16.65	-5	18,259	-0.03%
2023/04/18	0	0.00	5	16.80	16.80	-5	18,298	-0.03%
2023/04/14	0	0.00	1	16.80	16.90	-1	18,151	-0.01%
2023/04/11	0.1	16.70	0	0.00	16.60	0.1	18,195	0.00%
2023/04/10	12	16.64	0	0.00	16.65	12	18,010	0.07%
2023/04/07	2	16.60	1	16.60	16.60	1	18,017	0.01%
2023/04/06	1	16.60	0	0.00	16.55	1	17,985	0.01%
2023/03/31	10	16.60	0	0.00	16.60	10	18,093	0.06%
2023/03/30	0	0.00	25	16.58	16.55	-25	18,879	-0.13%
2023/03/29	5	16.70	0	0.00	16.75	5	19,673	0.03%
2023/03/28	1	16.65	0	0.00	16.60	1	20,724	0.00%
2023/03/27	7	16.61	1	16.55	16.55	6	22,084	0.03%
2023/03/23	1	16.35	0	0.00	16.40	1	23,691	0.00%
2023/03/22	0.7	16.40	3	16.37	16.40	-2.3	23,728	-0.01%
2023/03/21	8	16.15	1	16.20	16.10	7	24,081	0.03%
2023/03/20	2	15.95	5	15.95	15.95	-3	24,144	-0.01%
2023/03/17	2	16.30	0	0.00	16.25	2	23,839	0.01%
2023/03/16	5	16.28	0	0.00	16.30	5	23,714	0.02%
2023/03/14	1	16.60	0	0.00	16.55	1	23,632	0.00%
2023/03/13	6	16.75	0	0.00	16.80	6	23,698	0.03%
2023/03/09	3	17.00	0	0.00	17.00	3	24,080	0.01%
2023/03/07	3	17.08	0	0.00	17.15	3	25,726	0.01%
2023/03/06	2	17.05	0	0.00	17.05	2	26,092	0.01%
2023/02/24	1	17.15	0	0.00	17.20	1	26,976	0.00%
2023/02/22	2	17.25	0	0.00	17.20	2	26,812	0.01%
2023/02/21	1	17.25	0	0.00	17.30	1	26,617	0.00%
2023/02/20	2	17.35	0	0.00	17.35	2	26,874	0.01%
2023/02/17	1	17.35	0	0.00	17.40	1	27,038	0.00%
2023/02/10	3	17.15	0	0.00	17.20	3	28,040	0.01%
2023/02/06	0.1	17.50	0	0.00	17.35	0.1	28,546	0.00%
2023/02/03	0	0.00	2	17.40	17.45	-2	28,528	-0.01%
2023/02/02	0	0.00	10	17.40	17.35	-10	28,644	-0.03%
2023/02/01	5	17.26	3	17.20	17.30	2	28,586	0.01%
2023/01/31	10	17.40	0	0.00	17.30	10	28,554	0.04%
2023/01/30	0	0.00	1	17.75	17.90	-1	28,334	0.00%
2023/01/17	0	0.00	2	17.50	17.75	-2	28,268	-0.01%
2023/01/13	0	0.00	10	17.30	17.30	-10	28,308	-0.04%
2023/01/12	2	17.35	0	0.00	17.25	2	28,953	0.01%
2023/01/10	0	0.00	1	17.30	17.40	-1	28,988	0.00%
2023/01/09	0	0.00	10	17.20	17.30	-10	28,967	-0.03%
2023/01/06	0	0.00	12	16.96	16.95	-12	28,967	-0.04%
2023/01/03	10	16.60	0	0.00	16.60	10	29,503	0.03%
2022/12/30	0	0.00	10	16.95	16.75	-10	29,370	-0.03%
2022/12/29	2	16.65	0	0.00	16.70	2	29,383	0.01%
2022/12/28	1	16.70	1	16.80	16.75	0	29,352	0.00%
2022/12/27	0	0.00	5	16.85	16.80	-5	29,456	-0.02%
2022/12/23	26	16.77	0	0.00	16.70	26	29,952	0.09%
2022/12/22	13	16.51	2	16.60	17.55	11	29,947	0.04%
2022/12/21	4	16.48	4	16.60	16.60	0	29,092	0.00%
2022/12/20	5	16.51	3	16.60	16.60	2	28,190	0.01%
2022/12/19	5	16.61	4	16.70	16.70	1	27,307	0.00%
2022/12/16	4	17.05	0	0.00	16.90	4	25,881	0.02%
2022/12/13	3	17.60	3	17.50	17.40	0	24,526	0.00%
2022/12/09	2	17.73	3	17.85	17.75	-1	26,595	0.00%
2022/12/08	4	17.73	4	17.80	17.95	0	26,575	0.00%
2022/12/07	0	0.00	13.6	17.95	17.90	-13.6	26,541	-0.05%
2022/12/01	10	17.80	1	17.85	17.95	9	26,527	0.03%
2022/11/28	6	17.20	6	17.28	17.50	0	24,730	0.00%
2022/11/25	0	0.00	1	17.45	17.50	-1	24,426	0.00%
2022/11/24	0	0.00	1	17.25	17.30	-1	24,195	0.00%
2022/11/22	0	0.00	4	16.95	17.15	-4	23,860	-0.02%
2022/11/21	4	16.81	0	0.00	16.85	4	23,528	0.02%
2022/11/18	1	16.85	0	0.00	16.95	1	23,473	0.00%
2022/11/09	6	16.38	6.3	16.52	16.55	-0.3	22,322	0.00%
2022/11/04	0	0.00	10	15.95	16.25	-10	22,088	-0.05%
2022/11/03	0.3	16.05	0	0.00	16.05	0.3	22,066	0.00%
2022/11/02	10	16.05	0	0.00	16.10	10	22,844	0.04%
2022/11/01	0	0.00	1	16.25	16.30	-1	23,061	0.00%
2022/10/28	1	16.00	0	0.00	16.00	1	23,101	0.00%
2022/10/27	1	16.10	10	16.25	16.05	-9	23,111	-0.04%
2022/10/25	2	15.53	0	0.00	15.70	2	22,912	0.01%
2022/10/20	11	15.88	1	15.65	16.10	10	22,503	0.04%
2022/10/19	4	16.44	0	0.00	16.50	4	21,861	0.02%
2022/10/18	0	16.65	0	0.00	16.70	0	21,592	0.00%
2022/10/17	0	0.00	20	16.48	16.50	-20	21,816	-0.09%
2022/10/14	31	16.89	0	0.00	16.60	31	21,900	0.14%
2022/10/13	12	16.72	0	0.00	16.75	12	22,087	0.05%
2022/10/12	0	0.00	5	17.01	17.10	-5	22,299	-0.02%
2022/10/11	2	16.85	20	17.00	16.85	-18	22,635	-0.08%
2022/10/07	0	0.00	40	16.95	16.95	-40	22,583	-0.18%
2022/10/05	10	17.05	0	0.00	16.95	10	22,779	0.04%
2022/10/04	0	0.00	1	16.85	16.95	-1	22,910	0.00%
2022/10/03	10	16.85	0	0.00	16.85	10	22,843	0.04%
2022/09/30	0	0.00	10	17.30	17.30	-10	22,822	-0.04%
2022/09/23	0	0.00	10	17.40	17.40	-10	22,442	-0.04%
2022/09/22	12	17.20	0	0.00	17.20	12	22,596	0.05%
2022/09/21	3	17.60	0	0.00	17.60	3	22,428	0.01%
2022/09/20	20	17.55	80	17.50	17.60	-60	22,293	-0.27%
2022/09/19	20	18.00	1	17.70	17.75	19	22,142	0.09%
2022/09/16	1	18.35	12	18.59	18.45	-11	21,731	-0.05%
2022/09/15	0	0.00	0	18.15	18.20	0	19,590	0.00%
2022/09/14	0	0.00	0	18.07	18.00	0	19,489	0.00%
2022/09/13	10	18.35	70	18.13	18.20	-60	19,620	-0.31%
2022/09/12	0	0.00	2	18.15	18.30	-2	19,688	-0.01%
2022/09/08	3	17.65	0	0.00	17.95	3	19,807	0.02%
2022/09/07	10	17.45	0	0.00	17.45	10	19,552	0.05%
2022/09/06	42	17.72	0	0.00	17.70	42	19,360	0.22%
2022/09/05	60	17.53	0	0.00	17.65	60	19,174	0.31%
2022/09/01	0	0.00	1	17.25	17.25	-1	19,059	-0.01%
2022/08/29	0	0.00	1	17.10	17.20	-1	18,739	-0.01%
2022/08/25	0	0.00	3	17.15	17.40	-3	18,931	-0.02%
2022/08/24	13	17.14	0	0.00	17.10	13	19,083	0.07%
2022/08/19	0	0.00	0.5	17.20	17.30	-0.5	20,366	0.00%
2022/08/18	0.1	17.30	0	0.00	17.25	0.1	20,415	0.00%
2022/08/17	0	0.00	3	17.25	17.35	-3	20,648	-0.01%
2022/08/15	0.2	17.20	1	17.15	17.15	-0.8	21,094	0.00%
2022/08/11	0.3	17.18	0	0.00	17.20	0.3	21,697	0.00%
2022/08/10	0	0.00	11	17.04	16.90	-11	21,725	-0.05%
2022/08/09	1	17.40	8	17.68	17.70	-7	21,741	-0.03%
2022/08/08	0	0.00	3	17.15	17.35	-3	21,021	-0.01%
2022/08/05	1	17.05	0	0.00	17.10	1	20,813	0.00%
2022/08/04	1	16.70	1	16.80	16.80	0	20,708	0.00%
2022/08/02	12	16.55	11	16.75	16.85	1	20,909	0.00%
2022/08/01	1	16.80	0	0.00	16.80	1	21,102	0.00%
2022/07/28	0	16.70	3	16.55	16.65	-3	20,973	-0.01%
2022/07/22	0	0.00	1	16.25	16.20	-1	21,084	0.00%
2022/07/18	0	0.00	10	15.60	15.80	-10	20,526	-0.05%
2022/07/15	1	15.25	0	0.00	15.25	1	20,201	0.00%
2022/07/14	0	0.00	7	15.65	15.65	-7	20,191	-0.03%
2022/07/12	11	15.75	0	0.00	15.65	11	20,449	0.05%
2022/07/11	10	16.30	0	0.00	16.15	10	20,367	0.05%
2022/07/07	2	16.35	0	0.00	16.30	2	20,678	0.01%
2022/07/06	0	0.00	10	16.70	16.45	-10	20,735	-0.05%
2022/07/04	0	0.00	1	16.75	16.60	-1	21,173	0.00%
2022/07/01	2	16.63	10	16.65	16.65	-8	21,873	-0.04%
2022/06/30	1	16.80	1	16.70	16.80	0	22,043	0.00%
2022/06/29	0	0.00	0.2	17.05	17.00	-0.2	22,104	0.00%
2022/06/28	1	17.05	0	0.00	17.05	1	22,503	0.00%
2022/06/23	1	17.05	1	17.10	17.00	0	23,773	0.00%
2022/06/22	10	16.75	0	0.00	16.85	10	23,808	0.04%
2022/06/21	0	0.00	41	16.90	16.95	-41	23,936	-0.17%
2022/06/20	11	16.57	0	0.00	16.40	11	23,927	0.05%
2022/06/17	13	16.84	0	0.00	16.75	13	23,783	0.05%
2022/06/14	0.3	17.15	0	0.00	17.05	0.3	24,177	0.00%
2022/06/13	12	16.87	0	0.00	16.95	12	24,284	0.05%
2022/06/09	10.2	17.45	0	0.00	17.40	10.2	24,144	0.04%
2022/06/01	0	0.00	1	17.85	17.75	-1	25,284	0.00%
2022/05/31	0	17.65	0	0.00	18.15	0	25,359	0.00%
2022/05/30	0	0.00	0	17.80	17.80	0	24,680	0.00%
2022/05/27	0	0.00	3	17.67	17.70	-3	24,579	-0.01%
2022/05/26	1	17.35	0	0.00	17.30	1	24,431	0.00%
2022/05/20	0	0.00	20	17.40	17.50	-20	24,744	-0.08%
2022/05/19	10	17.10	0	0.00	17.15	10	24,332	0.04%
2022/05/18	10	17.40	0	0.00	17.50	10	24,102	0.04%
2022/05/17	0	0.00	1	17.20	17.05	-1	23,940	0.00%
2022/05/16	1	16.70	0	0.00	16.85	1	23,664	0.00%
2022/05/13	2	16.90	20	16.90	16.95	-18	23,459	-0.08%
2022/05/12	1	16.80	8	16.88	16.80	-7	23,497	-0.03%
2022/05/10	0	0.00	30	17.12	17.50	-30	23,229	-0.13%
2022/05/09	4	17.23	14	17.28	17.20	-10	23,175	-0.04%
2022/05/05	13	18.11	2	18.10	18.05	11	23,325	0.05%
2022/05/04	0	0.00	5	18.30	18.30	-5	23,323	-0.02%
2022/05/03	0	0.00	0.6	18.30	18.20	-0.6	23,506	0.00%
2022/04/28	20.1	17.95	0	0.00	18.15	20.1	23,926	0.08%
2022/04/27	21	18.15	0	0.00	18.15	21	23,891	0.09%
2022/04/26	1	18.60	31	18.49	18.55	-30	24,105	-0.12%
2022/04/25	2.5	18.15	1	18.10	18.25	1.5	24,352	0.01%
2022/04/22	1	18.55	1	18.30	18.60	0	24,188	0.00%
2022/04/19	0	0.00	16.3	18.43	18.35	-16.3	24,943	-0.07%
2022/04/18	22	18.12	9	18.25	18.10	13	25,184	0.05%
2022/04/15	0	0.00	2	18.55	18.50	-2	25,193	-0.01%
2022/04/14	11	18.55	2.2	18.65	18.50	8.8	25,278	0.03%
2022/04/12	2	18.85	0	0.00	18.85	2	25,076	0.01%
2022/04/08	2.2	19.00	12	18.96	19.05	-9.8	24,700	-0.04%
2022/04/07	9	18.93	4	18.94	18.65	5	24,490	0.02%
2022/04/06	1	18.80	2	19.03	19.10	-1	23,729	0.00%
2022/04/01	5	18.60	1	18.60	18.70	4	23,394	0.02%
2022/03/31	3	18.40	1	18.70	18.40	2	23,068	0.01%
2022/03/30	0	0.00	49	17.84	18.35	-49	22,484	-0.22%
2022/03/29	22.3	17.35	0	0.00	17.30	22.3	21,310	0.10%
2022/03/28	21	17.35	20.2	17.50	17.55	0.8	21,088	0.00%
2022/03/25	10	17.55	0	0.00	17.50	10	21,031	0.05%
2022/03/24	2	17.65	0	0.00	17.75	2	20,906	0.01%
2022/03/23	32	17.69	1	17.70	17.75	31	20,874	0.15%
2022/03/21	10	17.40	0	0.00	17.35	10	20,844	0.05%
2022/03/18	10	17.35	1	17.65	17.30	9	20,848	0.04%
2022/03/15	2	16.95	0	0.00	17.00	2	20,471	0.01%
2022/03/14	1	16.90	2	17.03	17.00	-1	20,535	0.00%
2022/03/10	2	16.90	20	16.85	16.90	-18	20,613	-0.09%
2022/03/09	10	16.40	52	16.50	16.40	-42	20,604	-0.20%
2022/03/08	12	16.57	2	16.45	16.40	10	20,374	0.05%
2022/03/07	10.2	16.60	10	16.80	16.80	0.2	19,954	0.00%
2022/03/04	1	17.30	0	0.00	17.10	1	20,316	0.00%
2022/03/03	0	0.00	10	17.40	17.50	-10	20,250	-0.05%
2022/03/02	0	0.00	101	17.35	17.40	-101	20,483	-0.49%	大賣/鉅額交易
2022/03/01	1	17.25	21	17.30	17.20	-20	20,422	-0.10%
2022/02/24	50.1	17.11	3	17.20	17.20	47.1	20,247	0.23%
2022/02/23	1	17.35	0	0.00	17.45	1	19,962	0.01%
2022/02/22	2.1	17.25	0	0.00	17.40	2.1	20,043	0.01%
2022/02/21	0	0.00	12	17.49	17.55	-12	20,195	-0.06%
2022/02/18	1	17.45	0	0.00	17.40	1	20,490	0.00%
2022/02/17	10	17.35	0	0.00	17.40	10	20,579	0.05%
2022/02/16	0	0.00	2	17.45	17.40	-2	20,750	-0.01%
2022/02/15	10	17.30	15	17.30	17.25	-5	21,064	-0.02%
2022/02/14	30	17.25	0	0.00	17.40	30	21,227	0.14%
2022/02/11	0	0.00	21	17.25	17.35	-21	21,089	-0.10%
2022/02/08	15	17.35	41	17.33	17.35	-26	20,909	-0.12%
2022/02/07	7	16.80	10	16.95	17.05	-3	20,573	-0.01%
2022/01/26	1	16.50	0	0.00	16.45	1	20,166	0.00%
2022/01/25	0	0.00	2	16.30	16.40	-2	20,142	-0.01%
2022/01/24	12	16.15	15	16.40	16.55	-3	20,008	-0.01%
2022/01/21	14	16.44	0	0.00	16.50	14	19,975	0.07%
2022/01/20	3	16.75	0	0.00	16.75	3	19,706	0.02%
2022/01/19	10	17.05	0	0.00	16.95	10	19,565	0.05%
2022/01/18	2	17.15	69	17.03	17.10	-67	19,333	-0.35%
2022/01/17	22	16.65	0	0.00	16.70	22	18,968	0.12%
2022/01/14	0	0.00	1	16.80	16.70	-1	18,934	-0.01%
2022/01/13	30	16.70	0	0.00	16.70	30	18,923	0.16%
2022/01/12	33	16.37	0	0.00	16.45	33	18,548	0.18%
2022/01/11	21	16.35	21.4	16.30	16.55	-0.4	18,182	0.00%
2022/01/10	25.5	16.39	7.8	16.36	16.35	17.7	17,778	0.10%
2022/01/07	0	0.00	20	16.75	16.55	-20	17,534	-0.11%
2022/01/06	0	0.00	20	16.35	16.50	-20	17,290	-0.12%
2022/01/03	0	0.00	50	16.10	16.10	-50	17,144	-0.29%
2021/12/29	10	16.20	0.5	16.05	16.25	9.5	17,244	0.06%
2021/12/28	0	0.00	17.5	16.00	16.05	-17.5	17,275	-0.10%
2021/12/27	0	0.00	1	15.90	15.95	-1	17,280	-0.01%
2021/12/21	0	0.00	6	15.92	15.90	-6	17,879	-0.03%
2021/12/20	1	15.70	0	0.00	15.75	1	17,886	0.01%
2021/12/17	1	15.85	0	0.00	15.90	1	17,835	0.01%
2021/12/16	0	0.00	20	15.80	15.75	-20	17,799	-0.11%
2021/12/15	0	0.00	51	15.90	15.85	-51	17,991	-0.28%
2021/12/13	2.5	15.90	0	0.00	15.85	2.5	18,314	0.01%
2021/12/10	20	15.95	72	16.00	15.95	-52	18,235	-0.29%
2021/12/08	11	15.55	0	0.00	15.55	11	18,107	0.06%
2021/12/03	0	0.00	2	15.25	15.20	-2	18,179	-0.01%
2021/11/30	2	15.00	0	0.00	15.30	2	18,025	0.01%
2021/11/29	4	15.00	0	0.00	15.00	4	17,460	0.02%
2021/11/26	11	15.20	5	15.20	15.15	6	17,556	0.03%
2021/11/25	19	15.40	10	15.45	15.50	9	17,543	0.05%
2021/11/24	0	0.00	20	15.60	15.50	-20	17,728	-0.11%
2021/11/23	10	15.30	50	15.40	15.30	-40	17,949	-0.22%
2021/11/19	0	0.00	70	15.11	15.10	-70	17,608	-0.40%
2021/11/18	20	15.15	2	15.18	15.20	18	17,542	0.10%
2021/11/17	0	0.00	100	14.93	15.00	-100	17,430	-0.57%
2021/11/16	1	14.65	1	14.70	14.75	0	17,275	0.00%
2021/11/15	10	14.80	0	0.00	14.70	10	17,500	0.06%
2021/11/12	0	0.00	100	14.50	14.55	-100	17,586	-0.57%
2021/11/11	0	0.00	7	14.30	14.35	-7	17,621	-0.04%
2021/11/08	2	14.18	40	14.15	14.20	-38	19,488	-0.19%
2021/11/04	0	0.00	1	14.15	14.15	-1	21,225	0.00%
2021/11/03	0	0.00	2	14.15	14.20	-2	21,662	-0.01%
2021/10/29	0	0.00	2	14.15	14.15	-2	22,652	-0.01%
2021/10/27	2	14.15	20	14.15	14.20	-18	22,965	-0.08%
2021/10/26	1	14.15	0	0.00	14.15	1	23,721	0.00%
2021/10/21	0	0.00	1	14.00	14.00	-1	24,666	0.00%
2021/10/18	10	13.95	0	0.00	13.90	10	24,547	0.04%
2021/10/14	20.9	13.85	0	0.00	13.80	20.9	25,194	0.08%
2021/10/13	10	13.85	0	0.00	13.90	10	25,692	0.04%
2021/10/08	12	13.90	0	0.00	13.80	12	26,397	0.05%
2021/10/06	22	13.75	0	0.00	13.90	22	27,522	0.08%
2021/10/04	0	0.00	10	13.75	13.75	-10	28,243	-0.04%
2021/10/01	32	13.75	0	0.00	13.70	32	28,494	0.11%
2021/09/30	14	13.86	0	0.00	13.90	14	28,465	0.05%
2021/09/29	1	13.85	0	0.00	13.90	1	28,591	0.00%
2021/09/28	11	13.85	0	0.00	13.85	11	28,514	0.04%
2021/09/27	0	0.00	20	14.00	14.00	-20	28,525	-0.07%
2021/09/24	2	13.95	0	0.00	13.95	2	28,613	0.01%
2021/09/23	1	13.95	0	0.00	13.85	1	28,694	0.00%
2021/09/22	3	13.77	20	13.85	13.85	-17	28,663	-0.06%
2021/09/17	10	14.00	0	0.00	13.95	10	28,334	0.04%
2021/09/14	42	14.05	0	0.00	14.05	42	28,046	0.15%
2021/09/13	11	14.05	0	0.00	14.10	11	27,890	0.04%
2021/09/09	10	13.95	0	0.00	14.00	10	28,506	0.04%
2021/09/08	10	14.05	0	0.00	14.05	10	28,496	0.04%
2021/09/06	20	14.05	0	0.00	14.05	20	28,798	0.07%
2021/09/03	20	14.05	20	14.15	14.10	0	29,075	0.00%
2021/09/02	20	13.85	0	0.00	14.00	20	28,902	0.07%
2021/09/01	11	14.05	1	14.15	14.00	10	28,728	0.03%
2021/08/31	20	14.15	1	14.10	14.25	19	28,492	0.07%
2021/08/30	1	14.20	4	14.20	14.25	-3	28,405	-0.01%
2021/08/27	0	0.00	20	13.95	14.05	-20	28,191	-0.07%
2021/08/26	0	0.00	2	13.65	13.70	-2	27,771	-0.01%
2021/08/23	120	13.56	0	0.00	13.50	120	27,758	0.43%	大買/鉅額交易
2021/08/18	0	0.00	3	13.40	13.65	-3	28,331	-0.01%
2021/08/17	0	0.00	20	13.65	13.55	-20	28,179	-0.07%
2021/08/16	0	0.00	40	13.30	13.30	-40	27,834	-0.14%
2021/08/13	0	0.00	1	13.35	13.35	-1	27,802	0.00%
2021/08/12	33	13.26	1	13.25	13.30	32	27,698	0.12%
2021/08/11	45	14.20	0	0.00	14.20	45	26,185	0.17%
2021/08/10	22	14.20	1	14.25	14.20	21	25,336	0.08%
2021/08/09	30	14.20	20	14.25	14.20	10	25,405	0.04%
2021/08/06	2	14.30	0	0.00	14.20	2	25,402	0.01%
2021/08/05	63	14.21	0	0.00	14.25	63	25,879	0.24%
2021/08/04	2	14.20	1	14.25	14.20	1	26,968	0.00%
2021/08/03	40	14.10	0	0.00	14.15	40	27,254	0.15%
2021/08/02	60.5	14.20	5	14.20	14.20	55.5	27,897	0.20%
2021/07/30	1	14.15	5	14.20	14.05	-4	28,077	-0.01%
2021/07/29	1	14.20	0	0.00	14.20	1	28,354	0.00%
2021/07/28	0	0.00	10	14.05	14.10	-10	28,464	-0.04%
2021/07/26	1	14.30	0	0.00	14.30	1	28,917	0.00%
2021/07/23	21	14.27	0	0.00	14.25	21	29,021	0.07%
2021/07/22	7	14.26	4	14.25	14.30	3	29,081	0.01%
2021/07/21	3	14.17	0	0.00	14.20	3	29,214	0.01%
2021/07/20	1	14.35	1	14.35	14.20	0	29,501	0.00%
2021/07/19	2	14.43	2	14.40	14.45	0	29,049	0.00%
2021/07/16	15.5	14.29	0	0.00	14.35	15.5	29,167	0.05%
2021/07/15	0.5	14.20	0	0.00	14.25	0.5	28,795	0.00%
2021/07/14	5.5	14.15	0	0.00	14.15	5.5	28,720	0.02%
2021/07/13	1	14.05	2	14.20	14.10	-1	28,766	0.00%
2021/07/12	1	14.00	0.2	14.10	14.00	0.8	28,224	0.00%
2021/07/09	2	13.90	0	0.00	13.95	2	27,986	0.01%
2021/07/08	5	13.90	0	0.00	13.95	5	27,623	0.02%
2021/07/07	1	13.80	2	13.75	13.80	-1	27,511	0.00%
2021/07/06	1	13.75	20	13.85	13.80	-19	27,494	-0.07%
2021/07/02	20	13.70	10	13.70	13.65	10	27,374	0.04%
2021/07/01	0	0.00	7	13.75	13.70	-7	27,361	-0.03%
2021/06/29	5	13.75	0	0.00	13.75	5	27,500	0.02%
2021/06/25	0	0.00	4	13.78	13.80	-4	27,891	-0.01%
2021/06/22	1	13.55	0	0.00	13.50	1	28,024	0.00%
2021/06/21	1	13.45	5	13.45	13.50	-4	28,231	-0.01%
2021/06/18	1	13.50	12	13.62	13.55	-11	28,091	-0.04%
2021/06/17	5	13.55	0	0.00	13.60	5	28,009	0.02%
2021/06/16	2	13.55	3	13.65	13.70	-1	29,300	0.00%
2021/06/15	10	13.55	1	13.55	13.55	9	29,313	0.03%
2021/06/10	0	0.00	1.1	13.59	13.65	-1.1	29,178	0.00%
2021/06/09	2	13.55	20	13.60	13.60	-18	29,494	-0.06%
2021/06/08	1	13.65	0	0.00	13.65	1	29,606	0.00%
2021/06/07	3	13.58	0	0.00	13.65	3	29,961	0.01%
2021/06/04	1	13.65	0	0.00	13.70	1	30,063	0.00%
2021/06/02	0	0.00	7	13.60	13.65	-7	30,346	-0.02%
2021/05/31	1	13.50	0	0.00	13.55	1	30,598	0.00%
2021/05/28	4	13.43	0	0.00	13.45	4	30,808	0.01%
2021/05/27	3	13.37	0	0.00	13.50	3	30,605	0.01%
2021/05/20	2	13.15	20	13.05	13.10	-18	30,427	-0.06%
2021/05/19	2	13.03	0	0.00	13.05	2	30,503	0.01%
2021/05/18	0	0.00	1	13.10	13.05	-1	30,639	0.00%
2021/05/17	4	12.68	10	12.75	12.60	-6	30,849	-0.02%
2021/05/14	6	12.99	0	0.00	13.15	6	30,394	0.02%
2021/05/13	2	13.13	10	13.20	13.00	-8	29,935	-0.03%
2021/05/12	22.3	13.04	4	13.55	13.05	18.3	29,135	0.06%
2021/05/11	42.3	13.68	12	13.65	13.70	30.3	27,745	0.11%
2021/05/10	53	13.84	38	13.91	14.00	15	27,192	0.06%
2021/05/07	20	13.65	2	13.68	13.65	18	26,614	0.07%
2021/05/06	9	13.52	22	13.50	13.60	-13	26,375	-0.05%
2021/05/05	1	13.25	1	13.35	13.25	0	25,430	0.00%
2021/05/04	10	13.05	29	13.35	13.20	-19	25,044	-0.08%
2021/05/03	0	0.00	13	13.35	13.35	-13	24,410	-0.05%
2021/04/29	0	0.00	8.6	13.30	13.30	-8.6	24,074	-0.04%
2021/04/28	2	13.45	0	0.00	13.50	2	23,998	0.01%
2021/04/27	20	13.45	1	13.45	13.50	19	24,345	0.08%
2021/04/26	15	13.47	0	0.00	13.50	15	24,159	0.06%
2021/04/23	5	13.25	3	13.35	13.30	2	23,710	0.01%
2021/04/22	6	13.40	0	0.00	13.30	6	23,796	0.03%
2021/04/21	8	13.35	0	0.00	13.30	8	23,455	0.03%
2021/04/20	2	13.20	0	0.00	13.35	2	23,374	0.01%
2021/04/19	9	13.19	54	13.24	13.25	-45	23,273	-0.19%
2021/04/16	0	0.00	33	12.94	13.00	-33	22,927	-0.14%
2021/04/15	0	0.00	5	12.87	12.95	-5	23,202	-0.02%
2021/04/14	0	0.00	25	12.79	12.80	-25	22,925	-0.11%
2021/04/12	8	12.79	20	12.80	12.80	-12	23,049	-0.05%
2021/04/09	0	0.00	11	12.58	12.55	-11	23,028	-0.05%
2021/04/08	5	12.60	0.1	12.60	12.60	4.9	23,110	0.02%
2021/04/06	21	12.65	0	0.00	12.60	21	23,659	0.09%
2021/04/01	21	12.65	1	12.65	12.65	20	23,543	0.08%
2021/03/31	21	12.70	4	12.85	12.85	17	23,224	0.07%
2021/03/30	2	12.60	4	12.60	12.70	-2	22,972	-0.01%
2021/03/29	5	12.55	4	12.60	12.60	1	22,771	0.00%
2021/03/26	1.4	12.50	0	0.00	12.45	1.4	22,643	0.01%
2021/03/25	2	12.50	11	12.45	12.50	-9	22,525	-0.04%
2021/03/24	1	12.30	11	12.35	12.35	-10	22,371	-0.04%
2021/03/23	0	0.00	0.5	12.35	12.35	-0.5	22,113	0.00%
2021/03/22	0	0.00	7	12.30	12.30	-7	22,136	-0.03%
2021/03/19	7	12.05	0	0.00	12.05	7	21,967	0.03%
2021/03/18	0	0.00	7	12.35	12.25	-7	20,599	-0.03%
2021/03/15	0	0.00	5	12.30	12.30	-5	20,506	-0.02%
2021/03/12	0	0.00	15	12.05	12.15	-15	20,884	-0.07%
2021/03/11	0	0.00	10	12.15	12.00	-10	20,963	-0.05%
2021/03/10	0	0.00	10	12.05	12.05	-10	20,806	-0.05%
2021/03/09	0	0.00	205	11.85	11.95	-205	20,687	-0.99%	大賣/鉅額交易
2021/03/08	100	11.75	100	11.85	11.80	0	20,685	0.00%
2021/03/05	300	11.70	100	11.75	11.75	200	20,716	0.97%	大買/鉅額交易
2021/03/02	5	11.70	0	0.00	11.65	5	21,289	0.02%
2021/02/25	0	0.00	1	11.90	11.95	-1	21,039	0.00%
2021/02/22	10	11.60	102	11.60	11.65	-92	21,140	-0.44%	大賣/
2021/02/19	103	11.55	1	11.60	11.60	102	21,098	0.48%	大買/鉅額交易
2021/02/17	2	11.50	5	11.50	11.60	-3	21,064	-0.01%
2021/02/04	2	11.15	0	0.00	11.15	2	20,569	0.01%
2021/01/28	3	11.00	0	0.00	11.05	3	21,133	0.01%
2021/01/22	3	11.10	0	0.00	11.10	3	20,843	0.01%
2021/01/21	0	0.00	16	11.23	11.15	-16	20,762	-0.08%
2021/01/20	4	11.14	0	0.00	11.10	4	20,578	0.02%
2021/01/18	10	11.35	0	0.00	11.35	10	19,999	0.05%
2021/01/14	5	11.50	5	11.50	11.50	0	19,878	0.00%
2021/01/13	0	0.00	1	11.50	11.50	-1	19,627	-0.01%
2021/01/12	2	11.45	0	0.00	11.45	2	19,492	0.01%
2021/01/11	55	11.60	5	11.60	11.65	50	19,396	0.26%
2021/01/07	0	0.00	1	11.45	11.45	-1	18,714	-0.01%
2021/01/04	6	11.48	1	11.50	11.45	5	18,419	0.03%
2020/12/28	0	0.00	5	11.15	11.20	-5	17,606	-0.03%
2020/12/23	2	11.15	0	0.00	11.10	2	17,667	0.01%
2020/12/21	10	11.15	0	0.00	11.20	10	18,096	0.06%
2020/12/08	2	11.20	10	11.15	11.00	-8	17,191	-0.05%
2020/12/04	0	0.00	2	11.30	11.30	-2	16,266	-0.01%
2020/12/02	0	0.00	1	11.25	11.25	-1	15,982	-0.01%
2020/11/30	0	0.00	1	11.30	11.10	-1	15,879	-0.01%
2020/11/27	30	11.35	0	0.00	11.35	30	15,162	0.20%
2020/11/26	0	0.00	4	11.30	11.30	-4	14,864	-0.03%
2020/11/16	4	11.25	0	0.00	11.25	4	14,065	0.03%
2020/11/13	4	11.15	0	0.00	11.20	4	13,903	0.03%
2020/11/11	0	0.00	16	11.32	11.35	-16	13,541	-0.12%
2020/11/09	1	11.00	0	0.00	11.05	1	12,813	0.01%
2020/11/06	0	0.00	20	10.95	10.95	-20	12,750	-0.16%
2020/11/02	6	10.90	0	0.00	10.90	6	13,403	0.04%
2020/10/29	0.5	10.75	0	0.00	10.75	0.5	13,386	0.00%
2020/10/28	0	0.00	0.1	10.85	10.80	-0.1	13,527	0.00%
2020/10/23	3	10.80	1	10.80	10.80	2	14,400	0.01%
2020/10/06	0	0.00	9	10.80	10.80	-9	17,752	-0.05%
2020/10/05	9	10.90	0	0.00	10.80	9	17,833	0.05%
2020/09/29	3	10.90	0	0.00	10.85	3	18,353	0.02%
2020/09/28	0	0.00	1	10.75	10.85	-1	18,747	-0.01%
2020/09/22	1	10.80	0	0.00	10.75	1	19,631	0.01%
2020/09/17	1	10.90	0	0.00	10.85	1	20,263	0.00%
2020/09/11	0	0.00	2	10.90	10.90	-2	21,529	-0.01%
2020/09/04	22	10.80	0	0.00	10.80	22	24,121	0.09%
2020/08/26	1	10.85	0	0.00	10.90	1	26,793	0.00%
2020/08/25	1	10.90	0	0.00	10.85	1	27,043	0.00%
2020/08/21	1	10.85	0	0.00	10.90	1	28,130	0.00%
2020/08/19	1	10.95	0	0.00	10.90	1	28,147	0.00%
2020/08/18	1	10.95	25	10.95	11.00	-24	28,130	-0.09%
2020/08/17	0	0.00	15	10.95	11.00	-15	28,316	-0.05%
2020/08/14	2	10.95	0	0.00	11.00	2	28,417	0.01%
2020/08/12	0	0.00	1	10.95	10.95	-1	28,450	0.00%
2020/08/10	5	11.00	5	10.90	10.95	0	28,346	0.00%
2020/08/07	0	0.00	10	10.85	10.85	-10	28,285	-0.04%
2020/08/05	1	10.75	0	0.00	10.70	1	28,162	0.00%
2020/08/03	0	0.00	1	10.75	10.65	-1	28,128	0.00%
2020/07/31	30	10.70	45	10.75	10.65	-15	27,928	-0.05%
2020/07/29	23	10.71	1	10.70	10.65	22	27,581	0.08%
2020/07/28	2	10.63	50	10.70	10.60	-48	27,535	-0.17%
2020/07/27	5	10.70	18	10.70	10.65	-13	27,380	-0.05%
2020/07/24	3	10.83	0	0.00	10.80	3	26,991	0.01%
2020/07/23	17	10.93	0	0.00	10.90	17	26,697	0.06%
2020/07/22	1	10.90	0	0.00	10.90	1	26,563	0.00%
2020/07/21	5	10.95	0	0.00	10.85	5	26,351	0.02%
2020/07/17	2	10.90	0	0.00	10.95	2	25,808	0.01%
2020/07/16	2	10.95	0	0.00	10.90	2	25,665	0.01%
2020/07/15	0	0.00	80	10.90	10.95	-80	25,512	-0.31%
2020/07/14	8	10.94	0	0.00	10.90	8	25,419	0.03%
2020/07/10	5	10.94	5	10.95	10.95	0	25,351	0.00%
2020/07/09	10	11.00	0	0.00	11.00	10	25,248	0.04%
2020/07/07	4	11.10	1	11.15	11.10	3	24,785	0.01%
2020/07/06	0	0.00	11	11.08	11.15	-11	24,398	-0.05%
2020/07/03	7	10.90	0	0.00	10.90	7	24,077	0.03%
2020/07/02	9	10.80	0	0.00	10.90	9	24,048	0.04%
2020/07/01	2	10.90	0	0.00	10.90	2	23,759	0.01%
2020/06/30	3	10.90	0	0.00	10.85	3	23,756	0.01%
2020/06/29	16	10.92	0	0.00	10.90	16	23,714	0.07%
2020/06/24	10	11.05	0	0.00	11.10	10	23,594	0.04%
2020/06/23	6	11.00	0	11.10	11.05	6	23,556	0.03%
2020/06/19	0	0.00	5	11.05	11.00	-5	23,659	-0.02%
2020/06/18	3	11.13	0	0.00	11.10	3	23,343	0.01%
2020/06/17	15	11.20	0.2	11.25	11.25	14.8	23,359	0.06%
2020/06/15	11	11.10	0	0.00	11.05	11	24,606	0.04%
2020/06/12	15	11.17	2	11.20	11.20	13	24,833	0.05%
2020/06/11	14	11.58	2	11.45	11.45	12	24,917	0.05%
2020/06/10	10	12.31	16	12.35	12.35	-6	23,727	-0.03%
2020/06/09	2	12.25	0	0.00	12.25	2	23,423	0.01%
2020/06/05	2	12.25	0	0.00	12.20	2	23,100	0.01%
2020/06/01	0	0.00	10	12.00	11.95	-10	23,476	-0.04%
2020/05/28	10	11.85	30	11.87	11.75	-20	22,685	-0.09%
2020/05/26	0	0.00	1	11.75	11.75	-1	22,934	0.00%
2020/05/22	7	11.59	0	0.00	11.55	7	22,996	0.03%
2020/05/21	1	11.70	0	0.00	11.80	1	23,081	0.00%
2020/05/20	0	0.00	8	11.74	11.65	-8	23,185	-0.03%
2020/05/19	0	0.00	20	11.70	11.70	-20	23,348	-0.09%
2020/05/18	1	11.55	0.1	11.60	11.50	0.9	23,396	0.00%
2020/05/14	5	11.70	0	0.00	11.70	5	23,146	0.02%
2020/05/13	5	11.85	0	0.00	11.80	5	23,010	0.02%
2020/05/12	50	11.85	0	0.00	11.80	50	23,016	0.22%
2020/05/11	0	0.00	1	11.85	11.80	-1	22,932	0.00%
2020/05/08	3	11.55	0	0.00	11.55	3	22,911	0.01%
2020/05/07	2	11.55	0	0.00	11.55	2	22,995	0.01%
2020/05/06	2	11.50	0	0.00	11.50	2	23,037	0.01%
2020/05/05	2	11.70	0	0.00	11.70	2	23,166	0.01%
2020/05/04	1	11.70	0	0.00	11.70	1	23,248	0.00%
2020/04/30	0	0.00	1	11.95	12.20	-1	23,284	0.00%
2020/04/29	3	11.70	0	0.00	11.75	3	23,423	0.01%
2020/04/27	0	0.00	1	11.45	11.50	-1	24,393	0.00%
2020/04/23	21	11.30	0	0.00	11.30	21	24,594	0.09%
2020/04/22	0	0.00	15.5	11.21	11.35	-15.5	24,551	-0.06%
2020/04/15	0	0.00	10	11.75	11.90	-10	24,575	-0.04%
2020/04/07	2	11.10	0	0.00	11.10	2	24,406	0.01%
2020/03/30	2	11.00	0	0.00	10.90	2	23,397	0.01%
2020/03/24	0	0.00	2	10.55	10.35	-2	23,229	-0.01%
2020/03/23	1	9.89	0	0.00	10.10	1	23,159	0.00%
2020/03/20	0.9	10.60	1	9.98	10.60	-0.1	22,980	0.00%
2020/03/19	12	9.56	1	9.63	9.68	11	22,303	0.05%
2020/03/18	8	10.09	0	0.00	10.10	8	21,844	0.04%
2020/03/17	7	10.21	0	0.00	10.30	7	21,499	0.03%
2020/03/16	4	10.85	0	0.00	10.70	4	20,973	0.02%
2020/03/13	0	0.00	1	11.35	11.30	-1	20,624	0.00%
2020/03/12	1	11.70	10	11.88	11.75	-9	19,865	-0.05%
2020/03/11	3	12.40	1	12.30	12.35	2	19,337	0.01%
2020/03/10	2	12.40	0	0.00	12.50	2	19,260	0.01%
2020/03/09	1.5	12.63	0	0.00	12.55	1.5	19,008	0.01%
2020/03/06	0	0.00	1	12.90	12.80	-1	18,500	-0.01%
2020/03/05	4	12.86	0	0.00	12.90	4	18,110	0.02%
2020/03/04	0	0.00	3	13.00	13.00	-3	17,774	-0.02%
2020/03/03	0	0.00	4	13.08	13.05	-4	17,615	-0.02%
2020/03/02	1	12.95	0	0.00	13.00	1	17,480	0.01%
2020/02/26	0	0.00	2	13.00	13.05	-2	17,324	-0.01%
2020/02/24	5	12.99	0	0.00	13.00	5	16,968	0.03%
2020/02/20	2	13.30	0	0.00	13.15	2	16,429	0.01%
2020/02/19	5	13.20	0	0.00	13.30	5	16,209	0.03%
2020/02/18	0	0.00	61.2	13.05	13.10	-61.2	16,155	-0.38%
2020/02/17	100	13.05	50	13.05	13.10	50	16,198	0.31%
2020/02/12	1	13.05	0	0.00	13.05	1	16,310	0.01%
2020/02/10	0	0.00	70	12.95	13.10	-70	16,075	-0.44%
2020/02/07	70	13.05	0	0.00	13.05	70	15,998	0.44%
2020/02/05	0	0.00	2	13.10	13.05	-2	15,816	-0.01%
2020/02/04	0	0.00	3	13.05	13.10	-3	15,710	-0.02%
2020/02/03	0	0.00	50	12.90	13.00	-50	15,507	-0.32%
2020/01/31	0	0.00	50	13.00	12.90	-50	15,112	-0.33%
2020/01/30	1	13.00	50	12.95	12.80	-49	14,713	-0.33%
2020/01/20	50	13.45	5	13.45	13.50	45	14,010	0.32%
2020/01/10	0	0.00	0.1	13.10	13.15	-0.1	13,197	0.00%
2020/01/06	0	0.00	1	13.00	13.00	-1	12,833	-0.01%
2019/12/31	4	13.05	80	13.00	13.00	-76	12,617	-0.60%
2019/12/27	30	13.15	0	0.00	13.20	30	12,551	0.24%
2019/12/26	2	13.05	0.2	13.05	13.10	1.8	12,628	0.01%
2019/12/25	2	13.08	200	13.08	13.10	-198	12,817	-1.54%	大賣/鉅額交易
2019/12/20	100	13.20	0	0.00	13.25	100	13,450	0.74%
2019/12/19	100	13.18	5	13.18	13.15	95	13,203	0.72%
2019/12/18	2	13.05	0	0.00	13.15	2	13,333	0.01%
2019/12/17	4	13.00	0	0.00	13.10	4	13,498	0.03%
2019/12/16	2	13.10	0	0.00	13.05	2	13,379	0.01%
2019/12/12	0	0.00	0.5	12.90	12.95	-0.5	13,011	0.00%
2019/12/10	0	0.00	4	12.80	12.80	-4	12,878	-0.03%
2019/12/09	20	12.85	0	0.00	12.85	20	12,859	0.16%
2019/12/04	1	12.95	0	0.00	12.95	1	12,954	0.01%
2019/11/28	0	12.95	6	13.00	13.05	-6	12,941	-0.05%
2019/11/27	30.1	12.95	0	0.00	13.00	30.1	13,317	0.23%
2019/11/26	0	0.00	10	12.90	12.85	-10	13,493	-0.07%
2019/11/25	0.2	12.75	0	0.00	12.80	0.2	13,008	0.00%
2019/11/22	0	0.00	10	12.90	12.80	-10	13,329	-0.08%
2019/11/21	0	0.00	10	12.85	12.90	-10	13,447	-0.07%
2019/11/20	2.1	12.90	0	0.00	12.90	2.1	13,430	0.02%
2019/11/19	0.1	12.80	0	0.00	12.90	0.1	13,416	0.00%
2019/11/15	2	12.90	4	12.85	12.90	-2	13,721	-0.01%
2019/11/14	0	0.00	1	12.80	12.80	-1	13,679	-0.01%
2019/11/13	0.9	12.70	1	12.80	12.75	-0.1	13,878	0.00%
2019/11/12	0	0.00	1	12.70	12.70	-1	14,051	-0.01%
2019/11/06	0	0.00	0.4	12.70	12.70	-0.4	14,742	0.00%
2019/10/28	0	0.00	1	12.50	12.55	-1	15,957	-0.01%
2019/10/22	1	12.50	0	0.00	12.55	1	16,419	0.01%
2019/10/07	0	0.00	1	12.15	12.20	-1	17,558	-0.01%
2019/09/25	3	12.20	0	0.00	12.20	3	18,702	0.02%
2019/09/24	0	0.00	4	12.20	12.30	-4	18,337	-0.02%
2019/09/23	0	0.00	50	12.35	12.25	-50	18,244	-0.27%
2019/09/18	50	12.60	0	0.00	12.60	50	17,806	0.28%
2019/09/17	1	12.40	0	0.00	12.50	1	17,688	0.01%
2019/09/09	5	12.45	0	0.00	12.50	5	18,552	0.03%
2019/09/04	10	12.05	0	0.00	12.10	10	18,495	0.05%
2019/09/02	15	11.93	0.8	11.95	11.95	14.2	18,621	0.08%
2019/08/30	0.8	11.85	0	0.00	11.85	0.8	18,682	0.00%
2019/08/29	0	0.00	20.4	11.75	11.75	-20.4	18,232	-0.11%
2019/08/28	0.4	11.90	0	0.00	11.90	0.4	18,205	0.00%
2019/08/26	2	12.00	0	0.00	12.00	2	18,250	0.01%
2019/08/19	0	0.00	0	12.35	12.35	0	19,130	0.00%
2019/08/14	5	12.30	0	0.00	12.30	5	18,896	0.03%
2019/08/12	15	12.20	0	0.00	12.45	15	18,809	0.08%
2019/08/05	10	12.00	0	0.00	12.05	10	18,254	0.05%
2019/08/02	10	12.05	0	0.00	12.05	10	17,997	0.06%
2019/08/01	5	12.30	0	0.00	12.25	5	17,860	0.03%
2019/07/31	5	12.40	0	0.00	12.40	5	17,674	0.03%
2019/07/24	0	0.00	19	12.50	12.45	-19	17,770	-0.11%
2019/07/23	0	0.00	125	12.45	12.50	-125	17,848	-0.70%	大賣/鉅額交易
2019/07/12	3	12.50	0	0.00	12.50	3	17,339	0.02%
2019/07/11	3	12.60	1	12.65	12.65	2	17,221	0.01%
2019/07/09	50	12.95	0	0.00	12.95	50	16,066	0.31%
2019/07/08	5	13.05	0	0.00	13.05	5	16,079	0.03%
2019/07/03	105	12.90	0	0.00	12.90	105	16,114	0.65%	大買/鉅額交易
2019/07/01	1	12.90	0	0.00	13.00	1	16,136	0.01%
2019/06/28	0	0.00	4	13.00	13.05	-4	16,130	-0.02%
2019/06/18	0	0.00	1	12.45	12.55	-1	16,557	-0.01%
2019/06/13	0	0.00	0.7	12.35	12.45	-0.7	17,007	0.00%
2019/06/06	0	0.00	1	12.35	12.50	-1	17,377	-0.01%
2019/06/05	2	12.30	0	0.00	12.30	2	17,393	0.01%
2019/06/03	0	0.00	20	12.30	12.30	-20	17,305	-0.12%
2019/05/31	0	0.00	1	12.15	12.25	-1	17,149	-0.01%
2019/05/28	0	0.00	30	12.10	12.10	-30	17,005	-0.18%
2019/05/24	50	12.10	0	0.00	12.20	50	16,601	0.30%
2019/05/22	0	0.00	2	11.98	12.05	-2	16,430	-0.01%
2019/05/20	7	11.85	0	0.00	11.85	7	16,211	0.04%
2019/05/17	2	11.80	0	0.00	11.80	2	16,193	0.01%
2019/05/16	0	0.00	1.2	11.79	11.80	-1.2	16,341	-0.01%
2019/05/15	0	0.00	1	11.75	11.75	-1	16,325	-0.01%
2019/05/14	1	11.65	0	0.00	11.60	1	16,469	0.01%
2019/05/10	0	0.00	32	11.83	11.85	-32	16,539	-0.19%
2019/05/07	1	11.95	0	0.00	11.85	1	16,658	0.01%
2019/05/06	2	11.90	0	0.00	11.85	2	16,598	0.01%
2019/05/03	0	0.00	47	12.01	12.05	-47	16,556	-0.28%
2019/05/02	2	11.90	5	11.90	12.00	-3	16,393	-0.02%
2019/04/30	0	0.00	1	11.90	11.90	-1	16,363	-0.01%
2019/04/29	5	11.95	5	11.93	11.95	0	16,276	0.00%
2019/04/25	0	0.00	0.3	11.65	11.70	-0.3	15,871	0.00%
2019/04/24	0	0.00	12	11.70	11.70	-12	15,901	-0.08%
2019/04/16	2	11.75	0	0.00	11.75	2	15,893	0.01%
2019/04/15	0	0.00	2.7	11.70	11.75	-2.7	15,970	-0.02%
2019/04/10	0	0.00	20	11.50	11.55	-20	15,376	-0.13%
2019/04/03	0	0.00	6	11.40	11.45	-6	14,963	-0.04%
2019/03/29	0	0.00	0.4	11.30	11.40	-0.4	14,299	0.00%
2019/03/28	0	0.00	5	11.25	11.30	-5	14,159	-0.04%
2019/03/27	2	11.25	0	0.00	11.25	2	14,018	0.01%
2019/03/25	5	11.15	0	0.00	11.20	5	13,959	0.04%
2019/03/22	0	0.00	3	11.15	11.20	-3	13,688	-0.02%
2019/03/21	9	11.16	2	11.00	11.20	7	13,566	0.05%
2019/03/20	2	11.00	2	10.95	11.00	0	13,281	0.00%
2019/03/19	0	0.00	4	11.00	10.95	-4	13,110	-0.03%
2019/03/18	2	10.90	0	0.00	10.95	2	12,978	0.02%
2019/03/14	0	0.00	1	10.95	10.85	-1	12,225	-0.01%
2019/03/12	0	0.00	10	10.95	10.95	-10	12,175	-0.08%
2019/03/11	1	10.90	1	10.90	10.90	0	12,076	0.00%
2019/03/08	1	10.80	0	0.00	10.80	1	11,937	0.01%
2019/03/06	5	10.85	0	0.00	10.85	5	12,050	0.04%
2019/03/05	20	10.80	0	0.00	10.80	20	12,067	0.17%
2019/03/04	20	10.75	22	10.85	10.85	-2	12,108	-0.02%
2019/02/22	0	0.00	10	10.75	10.70	-10	11,666	-0.09%
2019/02/20	12	10.66	0	0.00	10.70	12	11,497	0.10%
2019/02/18	0	0.00	1	10.70	10.70	-1	11,541	-0.01%
2019/02/15	0	0.00	1	10.60	10.55	-1	11,476	-0.01%
2019/02/14	4	10.50	2.5	10.45	10.45	1.5	11,394	0.01%
2019/02/12	1	10.40	1	10.40	10.40	0	11,084	0.00%
2019/02/11	0	0.00	2	10.40	10.40	-2	11,037	-0.02%
2019/01/30	2	10.30	0	0.00	10.35	2	10,953	0.02%
2019/01/29	10	10.35	0	0.00	10.40	10	10,673	0.09%
2019/01/28	0	0.00	20	10.40	10.35	-20	10,572	-0.19%
2019/01/25	0	0.00	5	10.35	10.40	-5	10,651	-0.05%
2019/01/24	1	10.30	0	0.00	10.25	1	10,658	0.01%
2019/01/22	0	10.35	1	10.40	10.35	-1	10,811	-0.01%
2019/01/18	0	0.00	2	10.40	10.45	-2	10,847	-0.02%
2019/01/16	1	10.30	0	0.00	10.35	1	11,369	0.01%
2019/01/15	1	10.40	0	0.00	10.45	1	11,461	0.01%
2019/01/14	0	0.00	1	10.35	10.35	-1	11,467	-0.01%
2019/01/11	1	10.30	1	10.40	10.40	0	11,585	0.00%
2019/01/10	6	10.35	0	0.00	10.40	6	11,613	0.05%
2019/01/09	0	0.00	5	10.50	10.50	-5	11,813	-0.04%
2018/12/26	0	0.00	0.2	10.10	10.10	-0.2	13,074	0.00%
2018/12/20	2	10.20	0	0.00	10.20	2	13,891	0.01%
2018/12/13	5	10.30	0	0.00	10.35	5	13,924	0.04%
2018/12/10	2	10.33	0	0.00	10.30	2	14,180	0.01%
2018/12/07	0.7	10.45	0	0.00	10.45	0.7	14,213	0.01%
2018/11/15	0	0.00	3	10.65	10.65	-3	15,260	-0.02%
2018/11/09	0	0.00	2	10.65	10.70	-2	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	5	10.40	10.45	-5	19,931	-0.03%
2018/11/02	3	10.25	0	0.00	10.40	3	20,138	0.01%
2018/11/01	10	10.26	0	0.00	10.30	10	20,453	0.05%
2018/10/31	0	0.00	5	10.30	10.50	-5	20,635	-0.02%
2018/10/26	1	9.99	0	0.00	10.10	1	20,889	0.00%
2018/10/25	7	9.99	0	0.00	9.99	7	20,960	0.03%
2018/10/22	0	0.00	20	10.25	10.35	-20	20,549	-0.10%
2018/10/19	0	0.00	2	10.20	10.30	-2	20,710	-0.01%
2018/10/17	19	10.33	0	0.00	10.35	19	20,603	0.09%
2018/10/11	10	10.42	40	10.60	10.25	-30	19,780	-0.15%
2018/10/08	0	0.00	16	10.90	10.95	-16	19,294	-0.08%
2018/10/05	0	0.00	40	10.90	10.90	-40	19,275	-0.21%
2018/10/03	1	11.05	0	0.00	11.05	1	19,103	0.01%
2018/10/02	3	11.10	0	0.00	11.10	3	19,171	0.02%
2018/10/01	0	0.00	5	11.15	11.15	-5	19,122	-0.03%
2018/09/28	29	11.11	0	11.20	11.15	29	19,126	0.15%
2018/09/27	22	11.20	0	0.00	11.25	22	18,862	0.12%
2018/09/26	22	11.16	0	0.00	11.15	22	18,663	0.12%
2018/09/25	1	11.30	0	0.00	11.30	1	18,661	0.01%
2018/09/21	21	11.25	0	0.00	11.30	21	18,658	0.11%
2018/09/20	21	11.25	1	11.20	11.25	20	18,647	0.11%
2018/09/19	3	11.23	0	0.00	11.25	3	18,793	0.02%
2018/09/14	0	0.00	9	11.20	11.20	-9	18,690	-0.05%
2018/09/13	0	0.00	2	11.15	11.15	-2	18,501	-0.01%
2018/09/10	0	0.00	0.7	10.90	10.90	-0.7	18,583	0.00%
2018/09/06	0	0.00	10	11.00	11.05	-10	19,031	-0.05%
2018/09/05	10	10.90	0.7	10.95	10.90	9.3	19,075	0.05%
2018/09/04	1	11.10	10	11.10	11.10	-9	19,071	-0.05%
2018/08/31	0	0.00	13	11.16	11.25	-13	19,246	-0.07%
2018/08/30	1	11.05	0	0.00	11.10	1	19,199	0.01%
2018/08/28	3	11.00	0	0.00	11.05	3	19,386	0.02%
2018/08/23	0	0.00	2.2	10.95	10.90	-2.2	19,806	-0.01%
2018/08/21	8	11.10	0	0.00	11.05	8	18,374	0.04%
2018/08/20	0	0.00	21	11.05	11.05	-21	18,161	-0.12%
2018/08/17	10	10.75	70	10.79	10.85	-60	17,957	-0.33%
2018/08/16	2	10.60	22	10.65	10.65	-20	17,839	-0.11%
2018/08/15	19	10.75	3	10.75	10.70	16	17,633	0.09%
2018/08/14	11	11.40	0	0.00	11.45	11	16,894	0.07%
2018/08/13	22	11.36	1	11.45	11.35	21	15,770	0.13%
2018/08/10	0	0.00	10	11.55	11.50	-10	15,541	-0.06%
2018/08/09	0	0.00	1	11.55	11.50	-1	15,550	-0.01%
2018/08/07	1	11.40	0	0.00	11.40	1	15,064	0.01%
2018/07/30	0	0.00	3	11.40	11.40	-3	14,102	-0.02%
2018/07/27	3	11.40	0	0.00	11.40	3	14,107	0.02%
2018/07/02	0	0.00	10.4	11.05	10.95	-10.4	15,111	-0.07%
2018/06/29	0	0.00	10	11.00	11.00	-10	15,100	-0.07%
2018/06/28	20	10.70	0	0.00	10.80	20	14,921	0.13%
2018/06/27	10	11.05	0	0.00	11.00	10	14,801	0.07%
2018/06/20	5	11.15	0	0.00	11.15	5	14,993	0.03%
2018/06/19	0	0.00	15.8	11.12	11.10	-15.8	15,091	-0.10%
2018/06/15	1	11.10	0	0.00	11.20	1	14,973	0.01%
2018/06/14	10	11.25	0	0.00	11.25	10	14,550	0.07%
2018/06/13	2	11.25	0	0.00	11.35	2	14,516	0.01%
2018/06/12	10	11.35	0	0.00	11.35	10	15,072	0.07%
2018/06/06	5	11.30	0	0.00	11.30	5	16,238	0.03%
2018/05/31	0	0.00	20	11.10	11.10	-20	16,213	-0.12%
2018/05/25	0	0.00	20	10.95	11.00	-20	15,885	-0.13%
2018/05/24	0	0.00	10	10.80	10.90	-10	16,135	-0.06%
2018/05/21	0	0.00	1	10.85	10.85	-1	16,765	-0.01%
2018/05/17	5	10.65	0	0.00	10.65	5	16,856	0.03%
2018/05/07	1	10.50	0	0.00	10.50	1	17,840	0.01%
2018/05/04	11	10.60	0	0.00	10.55	11	17,927	0.06%
2018/05/03	10	10.60	0	0.00	10.60	10	17,881	0.06%
2018/04/25	20	10.50	0	0.00	10.55	20	18,451	0.11%
2018/04/23	20	10.55	0	0.00	10.60	20	18,690	0.11%
2018/04/20	0	0.00	0.6	10.55	10.60	-0.6	18,896	0.00%
2018/04/19	0	0.00	0.2	10.55	10.60	-0.2	19,042	0.00%
2018/04/13	20	10.55	0	0.00	10.60	20	19,288	0.10%
2018/04/10	0	0.00	6	10.47	10.60	-6	19,581	-0.03%
2018/04/09	0	0.00	2	10.30	10.40	-2	19,446	-0.01%
2018/04/02	1	10.30	0	0.00	10.30	1	19,175	0.01%
2018/03/27	6	10.45	0	0.00	10.50	6	18,992	0.03%
2018/03/26	1	10.40	0	0.00	10.45	1	18,924	0.01%
2018/03/23	0	0.00	1	10.35	10.35	-1	18,935	-0.01%
2018/03/22	2	10.55	0.5	10.55	10.60	1.5	18,724	0.01%
2018/03/21	1	10.50	0	0.00	10.50	1	18,542	0.01%
2018/03/20	2	10.55	0	0.00	10.60	2	18,676	0.01%
2018/03/19	1	10.70	1	10.65	10.70	0	18,817	0.00%
2018/03/14	0	0.00	1	10.55	10.55	-1	18,302	-0.01%
2018/03/13	1.3	10.36	40	10.30	10.50	-38.7	18,071	-0.21%
2018/03/12	20	10.10	0	0.00	10.15	20	17,094	0.12%
2018/03/08	0	0.00	20	10.05	10.05	-20	17,204	-0.12%
2018/03/06	0	0.00	2	10.05	10.05	-2	17,602	-0.01%
2018/03/05	6	10.00	3	10.00	9.97	3	17,924	0.02%
2018/02/27	20	10.20	0	0.00	10.10	20	17,676	0.11%
2018/02/23	20	10.10	0	0.00	10.15	20	17,077	0.12%
2018/02/21	0	0.00	20	9.94	10.00	-20	16,915	-0.12%
2018/02/12	21	9.72	7.1	9.73	9.71	13.9	16,565	0.08%
2018/02/08	0	0.00	21	9.68	9.70	-21	16,265	-0.13%
2018/02/07	0	0.00	2	9.72	9.75	-2	16,245	-0.01%
2018/02/06	0	0.00	20	9.68	9.53	-20	15,977	-0.13%
2018/01/31	0	0.00	40	9.97	10.05	-40	15,173	-0.26%
2018/01/30	0.9	9.99	10	10.05	9.99	-9.1	14,967	-0.06%
2018/01/26	0	0.00	2	10.10	10.10	-2	14,759	-0.01%
2018/01/25	0	0.00	20	10.05	10.10	-20	14,720	-0.14%
2018/01/23	0	0.00	1	10.05	10.10	-1	14,263	-0.01%
2018/01/22	20	10.10	0	0.00	10.20	20	14,161	0.14%
2018/01/19	2	10.15	20	10.20	10.20	-18	14,002	-0.13%
2018/01/18	40	10.13	0	0.00	10.15	40	13,873	0.29%
2018/01/15	5	10.00	1	9.99	10.00	4	13,237	0.03%
2018/01/12	0	0.00	40	9.83	9.96	-40	12,982	-0.31%
2018/01/11	25	9.85	60	9.93	9.84	-35	12,826	-0.27%
2018/01/10	0.6	9.94	0	0.00	9.97	0.6	12,842	0.00%
2018/01/09	20	9.96	10	9.97	9.97	10	12,807	0.08%
2018/01/08	0	0.00	41	9.89	10.00	-41	12,886	-0.32%
2018/01/05	1	9.75	0	0.00	9.80	1	12,640	0.01%
2018/01/04	20	9.72	34	9.73	9.73	-14	12,705	-0.11%
2018/01/03	0	0.00	20	9.72	9.75	-20	12,865	-0.16%
2018/01/02	2	9.64	0	0.00	9.70	2	12,827	0.02%