永豐金 (2890)-元大-東泰券商分點個股進出

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
22.05
漲跌
▼0.10
漲幅
-0.45%
成交量
12,775張
產業
上市金融類股
1385人加入追蹤

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.1	22.09	4	22.30	22.05	0.1	17,159	0.00%
2024/05/02	0	22.15	4	22.20	22.15	-4	17,079	-0.02%
2024/04/30	7	22.01	1	22.00	21.95	6	16,847	0.04%
2024/04/29	3.2	21.84	13	22.01	21.95	-9.8	16,702	-0.06%
2024/04/26	4.1	21.44	0	0.00	21.30	4.1	16,361	0.03%
2024/04/25	2.2	21.35	1	21.45	21.35	1.2	16,421	0.01%
2024/04/24	43	21.50	5	21.65	21.45	38	16,381	0.23%
2024/04/23	27	21.91	1	21.95	21.80	26	16,347	0.16%
2024/04/22	25	21.49	0	0.00	21.70	25	16,549	0.15%
2024/04/19	6	21.30	0.1	21.35	21.20	5.9	16,406	0.04%
2024/04/18	20	21.75	0	0.00	21.65	20	16,078	0.12%
2024/04/17	1	21.50	0	0.00	21.55	1	15,985	0.01%
2024/04/16	8	21.42	3.2	21.48	21.25	4.8	15,832	0.03%
2024/04/15	2	21.88	1	21.90	21.80	1	15,644	0.01%
2024/04/12	2	21.75	0	0.00	21.85	2	15,630	0.01%
2024/04/11	4.9	21.93	0	0.00	21.95	4.9	15,508	0.03%
2024/04/10	8	21.91	8	22.05	21.70	0	15,388	0.00%
2024/04/09	1	21.45	2	21.55	21.50	-1	15,317	-0.01%
2024/04/08	1.1	21.49	2	21.45	21.35	-0.9	15,433	-0.01%
2024/04/03	0	0.00	1.4	21.06	21.00	-1.4	15,282	-0.01%
2024/04/02	3	21.28	0	0.00	21.35	3	15,241	0.02%
2024/04/01	2	21.43	4	21.73	21.50	-2	15,310	-0.01%
2024/03/29	0	0.00	14	21.68	21.65	-14	15,260	-0.09%
2024/03/28	1	21.50	0	0.00	21.50	1	15,123	0.01%
2024/03/27	2	21.48	2	21.55	21.50	0	15,300	0.00%
2024/03/26	0	0.00	118	21.74	21.65	-118	15,607	-0.76%	大賣/鉅額交易
2024/03/25	0	21.10	0	0.00	21.15	0	15,528	0.00%
2024/03/22	3	21.15	5	21.30	21.15	-2	15,941	-0.01%
2024/03/21	0	21.00	6	21.02	21.15	-6	16,166	-0.04%
2024/03/20	7	20.67	50	20.75	20.65	-43	16,489	-0.26%
2024/03/18	14.3	20.91	2.6	21.10	20.95	11.7	16,612	0.07%
2024/03/15	1.3	21.07	16.2	21.23	21.35	-14.9	16,667	-0.09%
2024/03/14	3	21.00	9	20.96	21.05	-6	16,361	-0.04%
2024/03/13	10	20.32	29	20.61	20.70	-19	16,142	-0.12%
2024/03/12	8	20.16	2	20.20	20.30	6	16,023	0.04%
2024/03/11	1	20.25	0	0.00	20.25	1	16,155	0.01%
2024/03/08	25.2	20.08	36	20.18	20.30	-10.8	16,127	-0.07%
2024/03/07	2	20.00	0	0.00	20.10	2	16,087	0.01%
2024/03/06	5	20.05	7	20.03	20.05	-2	16,043	-0.01%
2024/03/05	0	0.00	11.1	19.98	20.00	-11.1	16,572	-0.07%
2024/03/04	1	19.85	1	20.00	20.00	0	16,661	0.00%
2024/03/01	2	19.95	3	19.93	19.95	-1	16,841	-0.01%
2024/02/29	6.9	19.85	2	20.00	20.10	4.9	16,944	0.03%
2024/02/27	2	19.85	3	19.87	19.85	-1	16,705	-0.01%
2024/02/26	50	19.75	1	19.80	19.80	49	16,629	0.29%
2024/02/23	4	19.85	12.5	19.94	19.85	-8.5	16,622	-0.05%
2024/02/22	0	0.00	0.2	19.85	19.95	-0.2	16,800	0.00%
2024/02/21	5	19.75	0	0.00	19.90	5	16,754	0.03%
2024/02/20	2	19.85	0	0.00	19.90	2	16,674	0.01%
2024/02/19	0.3	19.75	16	19.72	19.85	-15.8	16,713	-0.09%
2024/02/16	0	0.00	23	19.50	19.60	-23	16,791	-0.14%
2024/02/15	0	0.00	2	19.35	19.40	-2	16,844	-0.01%
2024/02/02	0	0.00	1	19.30	19.35	-1	16,645	-0.01%
2024/02/01	2	19.15	8	19.18	19.25	-6	16,624	-0.04%
2024/01/31	2.8	19.11	1	19.10	19.20	1.8	16,537	0.01%
2024/01/30	0.1	19.15	0	0.00	19.05	0.1	16,479	0.00%
2024/01/29	0.8	19.20	2	19.23	19.25	-1.2	16,591	-0.01%
2024/01/26	4	19.00	0	0.00	19.15	4	16,612	0.02%
2024/01/25	6	18.97	0	0.00	18.95	6	16,651	0.04%
2024/01/24	4	18.93	0	0.00	18.90	4	16,709	0.02%
2024/01/23	2.1	18.90	0	0.00	18.90	2.1	16,832	0.01%
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%
2024/01/18	4	18.70	2	18.75	18.85	2	16,929	0.01%
2024/01/17	6	18.62	2	18.65	18.60	4	16,856	0.02%
2024/01/16	7.7	18.83	0	0.00	18.80	7.7	16,532	0.05%
2024/01/15	6.4	19.16	0	0.00	19.10	6.4	16,315	0.04%
2024/01/12	5	19.15	20	19.20	19.15	-15	16,653	-0.09%
2024/01/08	9	19.48	0	19.55	19.40	9	17,032	0.05%
2024/01/05	1.1	19.45	0	0.00	19.50	1.1	17,022	0.01%
2024/01/04	1	19.40	0	0.00	19.40	1	17,284	0.01%
2024/01/03	13	19.31	0	0.00	19.30	13	17,854	0.07%
2024/01/02	5.5	19.55	0	0.00	19.35	5.5	17,799	0.03%
2023/12/29	10	19.73	1	19.85	19.70	9	17,637	0.05%
2023/12/28	5	19.75	15.2	19.80	19.70	-10.2	17,714	-0.06%
2023/12/26	1	19.50	2	19.50	19.40	-1	17,512	-0.01%
2023/12/25	0.4	19.50	0	19.45	19.45	0.4	17,495	0.00%
2023/12/22	8	19.33	4	19.38	19.30	4	17,565	0.02%
2023/12/21	4.1	19.25	0	0.00	19.30	4.1	17,308	0.02%
2023/12/20	12.9	19.51	0	0.00	19.45	12.9	16,876	0.08%
2023/12/19	1.1	19.47	2	19.60	19.50	-0.9	16,373	-0.01%
2023/12/18	4	19.93	0	0.00	19.75	4	16,135	0.02%
2023/12/15	0	0.00	4.6	19.98	20.00	-4.6	15,757	-0.03%
2023/12/14	1	19.95	31.2	19.95	20.00	-30.2	15,282	-0.20%
2023/12/13	3	19.70	1	19.80	19.80	2	15,093	0.01%
2023/12/12	0	0.00	0.2	19.60	19.75	-0.2	15,403	0.00%
2023/12/11	1	19.15	1	19.35	19.55	0	15,380	0.00%
2023/12/07	1	19.10	0	0.00	19.05	1	15,380	0.01%
2023/12/06	3	19.27	22	19.26	19.35	-19	15,410	-0.12%
2023/12/05	0	0.00	1	19.05	19.15	-1	15,225	-0.01%
2023/12/04	1	19.00	4	19.05	19.10	-3	15,172	-0.02%
2023/12/01	0	0.00	5	18.90	18.95	-5	15,165	-0.03%
2023/11/30	0	0.00	10	19.00	18.90	-10	15,105	-0.07%
2023/11/29	4	18.85	5	18.91	18.80	-1	14,500	-0.01%
2023/11/28	1	18.95	14	18.94	18.85	-13	14,362	-0.09%
2023/11/27	3	18.90	0	0.00	18.80	3	14,532	0.02%
2023/11/24	5	18.85	2	18.90	18.85	3	14,437	0.02%
2023/11/23	0	0.00	1	18.85	18.85	-1	14,387	-0.01%
2023/11/22	0	0.00	3	18.87	18.85	-3	14,315	-0.02%
2023/11/21	0	0.00	5	18.90	18.95	-5	14,288	-0.03%
2023/11/20	1	18.85	5	18.70	18.75	-4	14,077	-0.03%
2023/11/17	1	18.95	0	18.85	18.85	1	14,087	0.01%
2023/11/16	0	0.00	11	18.73	18.90	-11	14,042	-0.08%
2023/11/15	0	0.00	1.2	18.76	18.70	-1.2	13,952	-0.01%
2023/11/14	8	18.64	8.2	18.65	18.65	-0.2	13,867	0.00%
2023/11/10	0	0.00	5	18.40	18.45	-5	14,109	-0.04%
2023/11/07	0	0.00	10.2	18.35	18.35	-10.2	14,571	-0.07%
2023/11/06	0.5	18.40	0	0.00	18.45	0.5	14,681	0.00%
2023/11/03	0	0.00	40	18.35	18.40	-40	15,058	-0.27%
2023/11/01	5	18.10	2	17.95	18.00	3	16,002	0.02%
2023/10/31	1	17.85	0	0.00	17.85	1	16,308	0.01%
2023/10/30	4	17.73	0	0.00	17.70	4	16,608	0.02%
2023/10/26	5	17.85	0	0.00	17.85	5	16,943	0.03%
2023/10/25	0.1	18.05	0	0.00	18.05	0.1	16,987	0.00%
2023/10/23	0	0.00	4.1	18.12	18.15	-4.1	17,342	-0.02%
2023/10/20	21	17.92	23	18.30	18.20	-2	17,283	-0.01%
2023/10/19	0	0.00	2	18.45	18.40	-2	17,275	-0.01%
2023/10/18	0	0.00	9	18.53	18.50	-9	17,554	-0.05%
2023/10/17	0	0.00	2	18.53	18.60	-2	17,701	-0.01%
2023/10/16	1	18.35	0	0.00	18.40	1	17,897	0.01%
2023/10/13	0	0.00	0.1	18.35	18.50	-0.1	18,312	0.00%
2023/10/12	0	18.30	26.1	18.39	18.45	-26	18,402	-0.14%
2023/10/11	0	0.00	122.1	18.02	18.25	-122.1	18,262	-0.67%	大賣/鉅額交易
2023/10/06	0	0.00	58	17.70	17.70	-58	17,744	-0.33%
2023/10/05	0	0.00	4	17.35	17.35	-4	17,631	-0.02%
2023/10/04	6	17.15	1	17.15	17.15	5	17,702	0.03%
2023/10/03	2	17.35	0	0.00	17.30	2	17,607	0.01%
2023/09/28	2	17.35	40	17.40	17.40	-38	18,096	-0.21%
2023/09/27	4.6	17.30	2	17.30	17.40	2.6	18,225	0.01%
2023/09/26	2.6	17.38	0	17.35	17.35	2.6	18,519	0.01%
2023/09/25	1	17.40	3.5	17.39	17.45	-2.5	18,508	-0.01%
2023/09/22	3	17.27	14	17.33	17.30	-11	18,769	-0.06%
2023/09/21	13	17.34	0	0.00	17.25	13	18,910	0.07%
2023/09/20	0	0.00	2.1	17.67	17.60	-2.1	18,746	-0.01%
2023/09/19	1.1	17.64	2.5	17.65	17.60	-1.4	18,864	-0.01%
2023/09/18	3.1	17.49	0	0.00	17.55	3.1	19,123	0.02%
2023/09/15	5.2	17.48	1.5	17.55	17.65	3.7	19,275	0.02%
2023/09/14	2.4	17.54	4.2	17.65	17.70	-1.8	19,064	-0.01%
2023/09/13	3	17.43	16.9	17.50	17.50	-13.9	19,014	-0.07%
2023/09/12	1	17.45	3	17.40	17.50	-2	19,374	-0.01%
2023/09/11	1	17.20	1.1	17.25	17.45	-0.1	19,403	0.00%
2023/09/07	0.4	17.20	2.8	17.20	17.25	-2.4	19,619	-0.01%
2023/09/06	8	17.18	0	0.00	17.15	8	19,640	0.04%
2023/09/05	1	17.25	1	17.30	17.35	0	19,647	0.00%
2023/09/04	5	17.27	1	17.30	17.40	4	19,701	0.02%
2023/09/01	9	17.25	3	17.25	17.25	6	19,822	0.03%
2023/08/31	5	17.17	0	0.00	17.10	5	19,857	0.03%
2023/08/30	2	17.35	1	17.40	17.45	1	19,538	0.01%
2023/08/29	2.1	17.30	3	17.30	17.30	-0.9	19,597	0.00%
2023/08/28	1	17.15	0	0.00	17.35	1	19,709	0.01%
2023/08/25	4	17.15	6	17.10	17.10	-2	21,157	-0.01%
2023/08/24	1.9	17.25	3.7	17.29	17.25	-1.8	21,332	-0.01%
2023/08/23	0	0.00	2	17.15	17.20	-2	21,377	-0.01%
2023/08/22	101.2	17.20	2	17.10	17.20	99.2	21,593	0.46%	大買/
2023/08/21	0	0.00	5	17.27	17.25	-5	21,682	-0.02%
2023/08/18	2.8	17.20	7	17.06	17.10	-4.2	21,775	-0.02%
2023/08/17	4.1	16.91	1	16.90	16.95	3.1	21,749	0.01%
2023/08/16	44	17.02	56	17.07	17.05	-12	21,837	-0.05%
2023/08/15	2	17.37	0	0.00	17.25	2	21,781	0.01%
2023/08/14	40.1	17.52	3	17.47	17.50	37.1	21,837	0.17%
2023/08/11	6	17.95	4	17.94	18.00	2	21,791	0.01%
2023/08/10	0.4	17.85	2	17.83	17.95	-1.6	21,795	-0.01%
2023/08/09	33.1	17.80	2	17.95	17.85	31.1	21,797	0.14%
2023/08/08	7.6	18.68	13	18.69	18.70	-5.4	21,573	-0.03%
2023/08/07	12	18.69	2	18.73	18.80	10	21,175	0.05%
2023/08/04	4.1	18.60	3	18.60	18.70	1.1	20,803	0.01%
2023/08/02	20	18.57	6.1	18.52	18.55	13.9	20,541	0.07%
2023/08/01	0.4	18.71	17	18.80	18.80	-16.6	20,356	-0.08%
2023/07/31	0	0.00	9	18.62	18.65	-9	20,211	-0.04%
2023/07/28	2	18.55	4	18.55	18.55	-2	20,073	-0.01%
2023/07/27	8	18.47	3.3	18.49	18.50	4.7	20,033	0.02%
2023/07/26	2.2	18.34	6.1	18.28	18.40	-3.9	20,023	-0.02%
2023/07/25	1	18.05	1	18.05	18.05	0	20,126	0.00%
2023/07/24	18	18.00	11	18.05	18.00	7	20,119	0.03%
2023/07/21	5	18.05	9	18.12	18.10	-4	19,886	-0.02%
2023/07/20	7	18.10	12	18.11	18.10	-5	19,514	-0.03%
2023/07/19	4	17.86	17	18.00	18.00	-13	19,075	-0.07%
2023/07/18	4.1	18.02	18	18.02	18.05	-13.9	18,736	-0.07%
2023/07/17	11.1	17.90	2	17.90	17.95	9.1	18,325	0.05%
2023/07/14	0.9	17.70	18.3	17.67	17.75	-17.4	18,118	-0.10%
2023/07/13	7.1	17.59	2	17.55	17.60	5.1	18,051	0.03%
2023/07/11	0	0.00	2	17.50	17.50	-2	17,982	-0.01%
2023/07/07	12.1	17.16	0	0.00	17.15	12.1	18,013	0.07%
2023/07/06	8	17.28	0	0.00	17.35	8	18,024	0.04%
2023/07/05	12	17.64	2	17.60	17.65	10	17,734	0.06%
2023/07/04	50	17.50	1.3	17.57	17.70	48.7	17,614	0.28%
2023/07/03	1.3	17.40	2.1	17.40	17.45	-0.8	17,532	0.00%
2023/06/30	2	17.35	0	0.00	17.35	2	17,765	0.01%
2023/06/29	0	0.00	1	17.35	17.35	-1	17,833	-0.01%
2023/06/28	2	17.25	1	17.25	17.30	1	17,793	0.01%
2023/06/27	59	17.21	0	0.00	17.25	59	17,880	0.33%
2023/06/26	101	17.23	2	17.30	17.35	99	17,978	0.55%	大買/
2023/06/21	0	0.00	2.1	17.28	17.25	-2.1	17,850	-0.01%
2023/06/20	4.4	17.27	0	17.30	17.30	4.4	17,868	0.02%
2023/06/19	1	17.25	0	0.00	17.25	1	17,780	0.01%
2023/06/16	9	17.39	6	17.50	17.25	3	17,773	0.02%
2023/06/15	0	0.00	5	17.50	17.50	-5	17,789	-0.03%
2023/06/14	5	17.46	8	17.46	17.45	-3	17,990	-0.02%
2023/06/13	3	17.40	1	17.45	17.40	2	18,241	0.01%
2023/06/12	2	17.43	1	17.40	17.40	1	18,282	0.01%
2023/06/09	4.1	17.41	11	17.50	17.40	-7	18,567	-0.04%
2023/06/08	21.1	17.39	0	0.00	17.35	21.1	18,651	0.11%
2023/06/07	0	0.00	2.6	17.40	17.45	-2.6	18,846	-0.01%
2023/06/06	3	17.35	0	0.00	17.35	3	19,036	0.02%
2023/06/05	3	17.37	0.5	17.30	17.30	2.5	19,084	0.01%
2023/06/02	0	0.00	3	17.20	17.15	-3	19,127	-0.02%
2023/06/01	1.5	17.18	0	0.00	17.15	1.5	19,110	0.01%
2023/05/30	1	17.25	0	0.00	17.15	1	17,687	0.01%
2023/05/29	2	17.18	2	17.20	17.15	0	17,761	0.00%
2023/05/26	3	17.12	0	0.00	17.10	3	18,039	0.02%
2023/05/25	13	17.19	100	17.25	17.15	-87	17,862	-0.49%
2023/05/24	6.4	17.30	0	0.00	17.35	6.4	17,953	0.04%
2023/05/23	0	0.00	3	17.45	17.45	-3	17,845	-0.02%
2023/05/22	1	17.35	0	0.00	17.40	1	17,791	0.01%
2023/05/19	0	0.00	12	17.26	17.25	-12	17,613	-0.07%
2023/05/18	1.8	17.22	36.4	17.20	17.20	-34.6	17,538	-0.20%
2023/05/17	0.1	17.10	6	17.23	17.20	-5.9	17,389	-0.03%
2023/05/15	5	16.87	1	16.90	16.90	4	17,287	0.02%
2023/05/12	23	16.90	1.1	16.95	16.90	21.9	17,287	0.13%
2023/05/11	2.1	17.08	3	17.07	17.10	-1	17,034	-0.01%
2023/05/10	4	17.29	5	17.26	17.30	-1	16,965	-0.01%
2023/05/09	3	17.23	14	17.29	17.30	-11	16,993	-0.06%
2023/05/08	0	0.00	25	17.21	17.20	-25	17,111	-0.15%
2023/05/05	0	0.00	1	17.05	17.05	-1	17,052	-0.01%
2023/05/04	106	16.95	11.1	16.95	17.00	94.9	17,176	0.55%	大買/
2023/05/02	5	16.80	15	16.89	16.85	-10	17,639	-0.06%
2023/04/28	25.4	16.77	4	16.83	16.70	21.4	18,010	0.12%
2023/04/27	11	16.70	0	0.00	16.75	11	18,022	0.06%
2023/04/26	1	16.65	2	16.68	16.65	-1	18,048	-0.01%
2023/04/25	9	16.71	3	16.70	16.65	6	17,935	0.03%
2023/04/24	0	0.00	14	16.69	16.70	-14	17,890	-0.08%
2023/04/20	2.1	16.65	0.1	16.70	16.65	2	18,259	0.01%
2023/04/19	1	16.75	0	0.00	16.80	1	18,329	0.01%
2023/04/18	0	16.80	0	0.00	16.80	0	18,298	0.00%
2023/04/17	1	16.75	0	0.00	16.80	1	18,204	0.01%
2023/04/14	0	0.00	10	16.85	16.90	-10	18,151	-0.06%
2023/04/13	1	16.75	3	16.78	16.80	-2	18,258	-0.01%
2023/04/12	11	16.55	0	0.00	16.60	11	18,165	0.06%
2023/04/11	2	16.63	12	16.60	16.60	-10	18,195	-0.05%
2023/04/10	1	16.60	9.3	16.66	16.65	-8.3	18,010	-0.05%
2023/04/07	0.6	16.65	7	16.60	16.60	-6.4	18,017	-0.04%
2023/04/06	5.4	16.55	1	16.55	16.55	4.4	17,985	0.02%
2023/03/31	3	16.63	0	0.00	16.60	3	18,093	0.02%
2023/03/30	4	16.59	0	0.00	16.55	4	18,879	0.02%
2023/03/29	6	16.60	2	16.70	16.75	4	19,673	0.02%
2023/03/28	2.3	16.61	1	16.70	16.60	1.3	20,724	0.01%
2023/03/27	8	16.55	2	16.63	16.55	6	22,084	0.03%
2023/03/24	5.2	16.35	5	16.44	16.40	0.2	23,575	0.00%
2023/03/23	2.1	16.35	5	16.39	16.40	-2.9	23,691	-0.01%
2023/03/22	4	16.35	5	16.30	16.40	-1	23,728	0.00%
2023/03/21	6.4	16.14	12	16.11	16.10	-5.6	24,081	-0.02%
2023/03/20	15	15.92	54	15.94	15.95	-39	24,144	-0.16%
2023/03/17	10.9	16.27	1	16.45	16.25	9.9	23,839	0.04%
2023/03/16	4.7	16.28	4,481	16.31	16.30	-4,476.3	23,714	-18.88%	大賣/鉅額交易
2023/03/15	15	16.58	0	0.00	16.55	15	23,658	0.06%
2023/03/14	16.2	16.60	7	16.65	16.55	9.2	23,632	0.04%
2023/03/13	5.2	16.71	5	16.78	16.80	0.2	23,698	0.00%
2023/03/10	8.1	16.89	11	16.90	16.85	-2.9	23,864	-0.01%
2023/03/09	25.2	16.97	8	16.95	17.00	17.2	24,080	0.07%
2023/03/08	2	17.13	2	17.20	17.20	0	25,429	0.00%
2023/03/07	5	17.17	2	17.20	17.15	3	25,726	0.01%
2023/03/06	1.4	17.08	15	17.10	17.05	-13.6	26,092	-0.05%
2023/03/03	13.1	17.06	3	17.10	17.05	10.1	26,493	0.04%
2023/03/02	2	17.13	0	0.00	17.05	2	26,675	0.01%
2023/03/01	2.1	17.16	0	0.00	17.20	2.1	26,917	0.01%
2023/02/24	15	17.16	3	17.20	17.20	12	26,976	0.04%
2023/02/23	2	17.33	18	17.35	17.35	-16	26,684	-0.06%
2023/02/22	10	17.24	21.5	17.30	17.20	-11.5	26,812	-0.04%
2023/02/21	5	17.25	0	0.00	17.30	5	26,617	0.02%
2023/02/20	5	17.34	7	17.36	17.35	-2	26,874	-0.01%
2023/02/17	7	17.31	0.9	17.40	17.40	6.1	27,038	0.02%
2023/02/15	9.2	17.22	0	0.00	17.20	9.2	27,739	0.03%
2023/02/14	17	17.31	7	17.40	17.35	10	27,774	0.04%
2023/02/13	0	0.00	12	17.40	17.40	-12	27,930	-0.04%
2023/02/10	5	17.10	0.5	17.15	17.20	4.5	28,040	0.02%
2023/02/09	20	17.15	3.5	17.11	17.20	16.5	28,046	0.06%
2023/02/08	11.9	17.26	0	0.00	17.20	11.9	28,346	0.04%
2023/02/07	3	17.35	0	0.00	17.35	3	28,453	0.01%
2023/02/06	2	17.35	2.1	17.50	17.35	-0.1	28,546	0.00%
2023/02/03	1	17.40	1	17.40	17.45	0	28,528	0.00%
2023/02/02	2	17.35	11	17.31	17.35	-9	28,644	-0.03%
2023/02/01	17	17.23	14	17.30	17.30	3	28,586	0.01%
2023/01/31	16	17.55	0	0.00	17.30	16	28,554	0.06%
2023/01/30	2	17.75	0	0.00	17.90	2	28,334	0.01%
2023/01/17	1	17.65	15.9	17.66	17.75	-14.9	28,268	-0.05%
2023/01/16	4	17.39	1	17.50	17.40	3	28,337	0.01%
2023/01/13	0	0.00	1	17.35	17.30	-1	28,308	0.00%
2023/01/12	0	0.00	1.2	17.29	17.25	-1.2	28,953	0.00%
2023/01/11	3.1	17.34	1	17.35	17.35	2.1	29,129	0.01%
2023/01/10	2	17.25	241.3	17.25	17.40	-239.3	28,988	-0.83%	大賣/鉅額交易
2023/01/09	3	17.15	27	17.21	17.30	-24	28,967	-0.08%
2023/01/06	0	0.00	4	16.98	16.95	-4	28,967	-0.01%
2023/01/05	1	16.70	0	16.90	16.85	1	29,208	0.00%
2023/01/04	4	16.65	0	16.65	16.70	4	29,312	0.01%
2023/01/03	4	16.63	0	0.00	16.60	4	29,503	0.01%
2022/12/30	0	0.00	1	16.95	16.75	-1	29,370	0.00%
2022/12/29	1	16.65	0	0.00	16.70	1	29,383	0.00%
2022/12/28	1.3	16.76	0	16.70	16.75	1.3	29,352	0.00%
2022/12/27	11	16.80	0	0.00	16.80	11	29,456	0.04%
2022/12/23	21.1	16.82	0	0.00	16.70	21.1	29,952	0.07%
2022/12/22	0	0.00	6	17.55	17.55	-6	29,947	-0.02%
2022/12/21	5	16.46	1	16.50	16.60	4	29,092	0.01%
2022/12/20	12.1	16.53	0	0.00	16.60	12.1	28,190	0.04%
2022/12/19	5.1	16.68	0	0.00	16.70	5.1	27,307	0.02%
2022/12/16	20.1	17.07	0	0.00	16.90	20.1	25,881	0.08%
2022/12/15	3	17.45	0	0.00	17.45	3	24,505	0.01%
2022/12/14	0	0.00	1	17.65	17.60	-1	24,468	0.00%
2022/12/13	8	17.48	0	0.00	17.40	8	24,526	0.03%
2022/12/12	2	17.80	0	0.00	17.80	2	24,522	0.01%
2022/12/09	6	17.79	0	0.00	17.75	6	26,595	0.02%
2022/12/08	0	0.00	3	17.72	17.95	-3	26,575	-0.01%
2022/12/07	4	17.94	2	17.98	17.90	2	26,541	0.01%
2022/12/06	4	17.81	1	17.85	17.85	3	26,459	0.01%
2022/12/05	2	17.95	3.3	17.99	17.95	-1.3	26,541	0.00%
2022/12/02	4.3	17.78	3	17.82	17.85	1.3	26,578	0.01%
2022/12/01	16	17.87	3.2	17.97	17.95	12.8	26,527	0.05%
2022/11/30	3.1	17.57	14	17.68	18.20	-10.9	26,334	-0.04%
2022/11/29	11	17.67	10	17.64	17.75	1	25,062	0.00%
2022/11/28	0	0.00	4	17.15	17.50	-4	24,730	-0.02%
2022/11/25	1	17.30	35	17.42	17.50	-34	24,426	-0.14%
2022/11/24	23	17.21	2	17.25	17.30	21	24,195	0.09%
2022/11/23	12	17.23	0	0.00	17.25	12	24,085	0.05%
2022/11/22	2	16.93	5	17.00	17.15	-3	23,860	-0.01%
2022/11/21	4	16.90	0	0.00	16.85	4	23,528	0.02%
2022/11/18	0	0.00	19	16.85	16.95	-19	23,473	-0.08%
2022/11/17	0	0.00	45	16.80	16.90	-45	23,347	-0.19%
2022/11/16	2	16.88	0	0.00	16.90	2	23,384	0.01%
2022/11/15	3.9	16.97	0.1	17.00	17.00	3.8	23,123	0.02%
2022/11/14	0	0.00	16.1	16.98	17.05	-16.1	23,011	-0.07%
2022/11/11	0	0.00	19	16.78	16.80	-19	22,582	-0.08%
2022/11/10	1	16.35	1	16.55	16.45	0	22,261	0.00%
2022/11/09	10	16.55	7	16.54	16.55	3	22,322	0.01%
2022/11/08	4	16.45	44.6	16.41	16.50	-40.6	22,174	-0.18%
2022/11/07	37	16.20	0	0.00	16.30	37	21,973	0.17%
2022/11/04	2.1	16.05	0	0.00	16.25	2.1	22,088	0.01%
2022/11/03	9	15.86	1	15.95	16.05	8	22,066	0.04%
2022/11/02	3.5	16.13	0	0.00	16.10	3.5	22,844	0.02%
2022/11/01	1.1	16.10	5.1	16.30	16.30	-4	23,061	-0.02%
2022/10/31	11.1	16.11	82	16.10	16.10	-70.9	23,243	-0.31%
2022/10/28	8.5	16.01	0	0.00	16.00	8.5	23,101	0.04%
2022/10/27	8	16.07	0	0.00	16.05	8	23,111	0.03%
2022/10/26	4	16.01	7	15.95	16.05	-3	23,069	-0.01%
2022/10/25	82.1	15.69	1	15.45	15.70	81.1	22,912	0.35%
2022/10/24	9.1	15.72	0	0.00	15.80	9.1	22,812	0.04%
2022/10/21	1	16.20	0	0.00	16.15	1	22,533	0.00%
2022/10/20	9.3	15.85	11	15.70	16.10	-1.7	22,503	-0.01%
2022/10/19	3	16.42	12.9	16.64	16.50	-9.9	21,861	-0.05%
2022/10/18	3	16.55	0	0.00	16.70	3	21,592	0.01%
2022/10/17	23	16.41	0	0.00	16.50	23	21,816	0.11%
2022/10/14	3.1	16.72	0.2	16.85	16.60	2.9	21,900	0.01%
2022/10/13	4.3	16.75	2	16.70	16.75	2.3	22,087	0.01%
2022/10/11	10	16.80	0	16.95	16.85	10	22,635	0.04%
2022/10/06	0	0.00	2	17.05	17.15	-2	22,696	-0.01%
2022/10/05	2	16.93	0	17.05	16.95	2	22,779	0.01%
2022/10/04	0	0.00	3,294	16.94	16.95	-3,294	22,910	-14.38%	大賣/鉅額交易
2022/10/03	5.7	16.98	1	17.05	16.85	4.7	22,843	0.02%
2022/09/30	0	0.00	3	17.28	17.30	-3	22,822	-0.01%
2022/09/29	3	17.05	0	0.00	17.15	3	22,650	0.01%
2022/09/28	7	16.94	1	16.90	16.90	6	22,482	0.03%
2022/09/27	3.5	17.16	800	17.07	17.20	-796.5	22,410	-3.55%	大賣/鉅額交易
2022/09/26	2.8	17.16	1	17.15	17.15	1.8	22,435	0.01%
2022/09/23	0	17.45	1	17.45	17.40	-1	22,442	0.00%
2022/09/22	9	17.17	101	17.15	17.20	-92	22,596	-0.41%	大賣/
2022/09/21	1.9	17.68	12	17.57	17.60	-10.2	22,428	-0.05%
2022/09/20	7	17.51	0	0.00	17.60	7	22,293	0.03%
2022/09/19	47	17.89	30	17.85	17.75	16.9	22,142	0.08%
2022/09/16	100	18.20	7.2	18.45	18.45	92.8	21,731	0.43%
2022/09/15	0	0.00	0.4	18.20	18.20	-0.4	19,590	0.00%
2022/09/14	12.8	18.03	0	18.20	18.00	12.8	19,489	0.07%
2022/09/13	11	18.11	6	18.14	18.20	5	19,620	0.03%
2022/09/12	2	18.15	1	18.25	18.30	1	19,688	0.01%
2022/09/08	3	17.55	5	17.93	17.95	-2	19,807	-0.01%
2022/09/07	12	17.40	0	0.00	17.45	12	19,552	0.06%
2022/09/06	0	0.00	1	17.70	17.70	-1	19,360	-0.01%
2022/09/05	15	17.58	55	17.46	17.65	-40	19,174	-0.21%
2022/09/02	5	17.15	1	17.15	17.15	4	19,054	0.02%
2022/08/31	0	0.00	0	17.25	17.35	0	18,932	0.00%
2022/08/30	0	17.20	0	0.00	17.25	0	18,743	0.00%
2022/08/29	1	17.20	0	0.00	17.20	1	18,739	0.01%
2022/08/26	10	17.40	0	0.00	17.45	10	18,800	0.05%
2022/08/25	0	0.00	0	17.25	17.40	0	18,931	0.00%
2022/08/24	5	17.10	0	0.00	17.10	5	19,083	0.03%
2022/08/23	2	17.10	0	0.00	17.25	2	19,765	0.01%
2022/08/19	1	17.25	0	0.00	17.30	1	20,366	0.00%
2022/08/18	2	17.20	0	0.00	17.25	2	20,415	0.01%
2022/08/17	3	17.25	0	0.00	17.35	3	20,648	0.01%
2022/08/16	1	17.10	0	0.00	17.25	1	20,722	0.00%
2022/08/12	9	17.15	0	0.00	17.20	9	21,506	0.04%
2022/08/11	50.5	17.20	1	17.10	17.20	49.5	21,697	0.23%
2022/08/10	2.3	17.01	0	0.00	16.90	2.3	21,725	0.01%
2022/08/09	43.1	17.63	12.1	17.56	17.70	31	21,741	0.14%
2022/08/08	20	17.23	3	17.28	17.35	17	21,021	0.08%
2022/08/05	1	17.00	0	16.95	17.10	1	20,813	0.00%
2022/08/04	1	16.80	1	16.75	16.80	0	20,708	0.00%
2022/08/03	0	16.85	4	16.70	16.80	-4	20,751	-0.02%
2022/08/02	1	16.55	4	16.65	16.85	-3	20,909	-0.01%
2022/08/01	0	16.90	0	0.00	16.80	0	21,102	0.00%
2022/07/29	0	0.00	6	16.82	16.90	-6	21,237	-0.03%
2022/07/28	2	16.65	0	16.65	16.65	2	20,973	0.01%
2022/07/27	4	16.30	2	16.45	16.50	2	20,913	0.01%
2022/07/26	4	16.31	0	0.00	16.35	4	20,907	0.02%
2022/07/25	1	16.35	2	16.40	16.40	-1	20,876	0.00%
2022/07/22	3	16.05	0	16.25	16.20	3	21,084	0.01%
2022/07/21	3.2	15.90	0	15.95	16.00	3.2	20,975	0.02%
2022/07/20	21	15.90	0	0.00	15.90	21	20,902	0.10%
2022/07/19	5.7	15.74	5	15.77	16.00	0.7	20,796	0.00%
2022/07/18	0.1	15.65	1.2	15.61	15.80	-1.1	20,526	-0.01%
2022/07/15	6.1	15.37	0	0.00	15.25	6.1	20,201	0.03%
2022/07/14	7	15.66	0	0.00	15.65	7	20,191	0.03%
2022/07/13	4	15.75	10	15.90	15.85	-6	20,358	-0.03%
2022/07/12	0.2	15.78	0	0.00	15.65	0.2	20,449	0.00%
2022/07/11	1	16.30	0	0.00	16.15	1	20,367	0.00%
2022/07/08	0	0.00	5	16.65	16.60	-5	20,607	-0.02%
2022/07/07	2	16.30	2	16.30	16.30	0	20,678	0.00%
2022/07/06	4	16.51	0	0.00	16.45	4	20,735	0.02%
2022/07/05	0	0.00	1	16.95	16.85	-1	20,955	0.00%
2022/07/04	2	16.60	14.3	16.66	16.60	-12.3	21,173	-0.06%
2022/07/01	0	0.00	14.2	16.61	16.65	-14.2	21,873	-0.06%
2022/06/30	2.3	16.81	1	16.85	16.80	1.3	22,043	0.01%
2022/06/29	0	0.00	1	17.00	17.00	-1	22,104	0.00%
2022/06/27	21	17.24	0	0.00	17.10	21	23,645	0.09%
2022/06/24	0.1	17.20	0	0.00	17.15	0.1	23,760	0.00%
2022/06/23	1.1	16.91	4	17.10	17.00	-3	23,773	-0.01%
2022/06/22	1	17.00	0	17.00	16.85	1	23,808	0.00%
2022/06/21	1.7	17.02	1	16.65	16.95	0.7	23,936	0.00%
2022/06/17	2.3	16.82	0	0.00	16.75	2.3	23,783	0.01%
2022/06/14	0	0.00	2	17.05	17.05	-2	24,177	-0.01%
2022/06/10	2.1	17.20	0	0.00	17.20	2.1	24,136	0.01%
2022/06/09	1	17.45	0	0.00	17.40	1	24,144	0.00%
2022/06/06	3	17.48	5	17.45	17.60	-2	24,493	-0.01%
2022/06/02	1	17.75	0	0.00	17.70	1	24,933	0.00%
2022/06/01	1	17.85	0.2	18.00	17.75	0.8	25,284	0.00%
2022/05/31	10.2	17.48	7	17.60	18.15	3.2	25,359	0.01%
2022/05/24	0	0.00	10	17.40	17.40	-10	25,042	-0.04%
2022/05/23	0	17.55	0	0.00	17.50	0	24,994	0.00%
2022/05/20	0	17.15	3	17.47	17.50	-3	24,744	-0.01%
2022/05/19	2	17.15	1	17.15	17.15	1	24,332	0.00%
2022/05/18	0.3	17.50	0	0.00	17.50	0.3	24,102	0.00%
2022/05/17	0	0.00	2	17.05	17.05	-2	23,940	-0.01%
2022/05/16	15.2	16.58	3	16.67	16.85	12.2	23,664	0.05%
2022/05/13	8	16.89	0	0.00	16.95	8	23,459	0.03%
2022/05/12	4	16.83	0	0.00	16.80	4	23,497	0.02%
2022/05/11	2.2	17.30	40	17.35	17.35	-37.9	23,285	-0.16%
2022/05/10	0.1	17.45	0	0.00	17.50	0.1	23,229	0.00%
2022/05/09	4.2	17.18	35	17.20	17.20	-30.8	23,175	-0.13%
2022/05/06	6.2	17.70	32	17.73	17.75	-25.9	23,160	-0.11%
2022/05/05	3	18.20	0	0.00	18.05	3	23,325	0.01%
2022/05/04	0	0.00	2	18.35	18.30	-2	23,323	-0.01%
2022/05/03	0.1	18.25	0	0.00	18.20	0.1	23,506	0.00%
2022/04/29	2	18.25	5	18.26	18.25	-3	23,648	-0.01%
2022/04/28	5	18.04	2	18.00	18.15	3	23,926	0.01%
2022/04/27	6	18.17	3	18.23	18.15	3	23,891	0.01%
2022/04/25	0.1	18.15	0	0.00	18.25	0.1	24,352	0.00%
2022/04/21	0	0.00	1	18.30	18.25	-1	24,321	0.00%
2022/04/20	2.2	18.21	0	0.00	18.25	2.2	24,627	0.01%
2022/04/19	5	18.29	0	0.00	18.35	5	24,943	0.02%
2022/04/18	6	18.10	14	17.97	18.10	-8	25,184	-0.03%
2022/04/15	4	18.59	1	18.45	18.50	3	25,193	0.01%
2022/04/14	7	18.57	0	0.00	18.50	7	25,278	0.03%
2022/04/13	4	19.03	0	0.00	19.05	4	25,156	0.02%
2022/04/12	0.2	18.90	1.3	18.90	18.85	-1.1	25,076	0.00%
2022/04/11	25	19.00	0	0.00	19.00	25	24,971	0.10%
2022/04/08	1	19.00	6	18.88	19.05	-5	24,700	-0.02%
2022/04/07	24.5	18.98	11.4	19.09	18.65	13.1	24,490	0.05%
2022/04/06	5.1	18.84	18	18.79	19.10	-12.9	23,729	-0.05%
2022/04/01	4.5	18.68	22.1	18.70	18.70	-17.6	23,394	-0.08%
2022/03/31	1	18.25	30.3	18.60	18.40	-29.3	23,068	-0.13%
2022/03/30	7	18.03	117.5	18.14	18.35	-110.5	22,484	-0.49%	大賣/鉅額交易
2022/03/29	31	17.39	1.3	17.46	17.30	29.7	21,310	0.14%
2022/03/28	7	17.34	11	17.46	17.55	-4	21,088	-0.02%
2022/03/25	7.3	17.53	0.3	17.70	17.50	7	21,031	0.03%
2022/03/24	4.3	17.65	0	0.00	17.75	4.3	20,906	0.02%
2022/03/23	30	17.63	20.1	17.75	17.75	9.9	20,874	0.05%
2022/03/22	1	17.30	11	17.25	17.45	-10	20,749	-0.05%
2022/03/21	32.6	17.35	4	17.40	17.35	28.6	20,844	0.14%
2022/03/18	11	17.45	1	17.40	17.30	10	20,848	0.05%
2022/03/17	4	17.30	2	17.35	17.40	2	20,512	0.01%
2022/03/16	3	16.97	0	0.00	17.10	3	20,532	0.01%
2022/03/15	16.3	16.94	0	0.00	17.00	16.3	20,471	0.08%
2022/03/14	4	16.95	0.3	17.05	17.00	3.7	20,535	0.02%
2022/03/11	3	16.90	1.6	16.93	16.90	1.4	20,591	0.01%
2022/03/10	11	16.72	0	0.00	16.90	11	20,613	0.05%
2022/03/09	6.4	16.54	1	16.45	16.40	5.4	20,604	0.03%
2022/03/08	12	16.58	8	16.46	16.40	4	20,374	0.02%
2022/03/07	5	16.64	12	16.64	16.80	-7	19,954	-0.04%
2022/03/04	7.8	17.09	0	0.00	17.10	7.8	20,316	0.04%
2022/03/03	0.1	17.35	30	17.45	17.50	-29.9	20,250	-0.15%
2022/03/02	2	17.15	0	0.00	17.40	2	20,483	0.01%
2022/03/01	2	17.18	14	17.29	17.20	-12	20,422	-0.06%
2022/02/25	4.5	17.07	20	17.00	17.10	-15.5	20,478	-0.08%
2022/02/24	4	17.08	14	17.10	17.20	-10	20,247	-0.05%
2022/02/23	2	17.35	0.1	17.35	17.45	1.9	19,962	0.01%
2022/02/22	9.4	17.32	13	17.30	17.40	-3.6	20,043	-0.02%
2022/02/21	1	17.45	1	17.55	17.55	0	20,195	0.00%
2022/02/18	11	17.40	0	17.45	17.40	11	20,490	0.05%
2022/02/17	32	17.49	2.1	17.40	17.40	29.9	20,579	0.15%
2022/02/16	0	0.00	1	17.40	17.40	-1	20,750	0.00%
2022/02/15	4.2	17.29	1	17.25	17.25	3.2	21,064	0.02%
2022/02/14	6	17.24	0	17.25	17.40	6	21,227	0.03%
2022/02/11	4	17.35	0.1	17.40	17.35	4	21,089	0.02%
2022/02/09	0.5	17.40	0.2	17.45	17.50	0.3	20,990	0.00%
2022/02/08	0	0.00	2	17.33	17.35	-2	20,909	-0.01%
2022/02/07	1	16.80	1	16.75	17.05	0	20,573	0.00%
2022/01/26	0	0.00	5	16.45	16.45	-5	20,166	-0.02%
2022/01/25	20.2	16.25	1	16.30	16.40	19.2	20,142	0.10%
2022/01/24	0	0.00	7	16.36	16.55	-7	20,008	-0.03%
2022/01/21	14.2	16.44	2	16.55	16.50	12.2	19,975	0.06%
2022/01/20	5	16.75	0.1	16.80	16.75	4.9	19,706	0.03%
2022/01/19	13.3	17.06	2	17.00	16.95	11.3	19,565	0.06%
2022/01/18	10.1	17.00	7.4	17.10	17.10	2.7	19,333	0.01%
2022/01/17	2	16.68	0	0.00	16.70	2	18,968	0.01%
2022/01/14	5	16.62	1	16.60	16.70	4	18,934	0.02%
2022/01/13	54	16.69	68.6	16.63	16.70	-14.6	18,923	-0.08%
2022/01/12	11.4	16.41	0	0.00	16.45	11.4	18,548	0.06%
2022/01/11	3	16.37	2.3	16.41	16.55	0.7	18,182	0.00%
2022/01/10	4	16.34	3	16.40	16.35	1	17,778	0.01%
2022/01/07	3	16.55	4	16.60	16.55	-1	17,534	-0.01%
2022/01/06	1	16.30	3	16.40	16.50	-2	17,290	-0.01%
2022/01/05	0	0.00	0	16.20	16.30	0	17,151	0.00%
2022/01/03	10	16.15	11	16.24	16.10	-1	17,144	-0.01%
2021/12/30	2	16.10	1	16.30	16.15	1	17,134	0.01%
2021/12/29	0	0.00	9.1	16.23	16.25	-9.1	17,244	-0.05%
2021/12/28	0	0.00	1	16.05	16.05	-1	17,275	-0.01%
2021/12/27	1	15.95	2.1	15.95	15.95	-1.1	17,280	-0.01%
2021/12/24	1	16.00	2	15.95	15.95	-1	17,601	-0.01%
2021/12/23	5	15.95	5	15.95	16.00	0	17,704	0.00%
2021/12/22	0.3	15.85	0	0.00	15.85	0.3	17,825	0.00%
2021/12/21	0	0.00	15	15.88	15.90	-15	17,879	-0.08%
2021/12/20	0	0.00	2	15.75	15.75	-2	17,886	-0.01%
2021/12/17	1	15.90	0	0.00	15.90	1	17,835	0.01%
2021/12/16	4	15.83	1	15.80	15.75	3	17,799	0.02%
2021/12/15	0.4	15.89	5	15.80	15.85	-4.6	17,991	-0.03%
2021/12/14	11	15.65	3	15.68	15.65	8	18,302	0.04%
2021/12/13	5.4	15.91	0	0.00	15.85	5.4	18,314	0.03%
2021/12/10	0.1	15.95	23	16.00	15.95	-22.9	18,235	-0.13%
2021/12/09	1	15.65	3.6	15.67	15.70	-2.6	18,101	-0.01%
2021/12/08	1	15.55	587.8	15.55	15.55	-586.8	18,107	-3.24%	大賣/鉅額交易
2021/12/07	3.3	15.25	0	0.00	15.50	3.3	18,006	0.02%
2021/12/06	0	0.00	1	15.30	15.35	-1	18,022	-0.01%
2021/12/03	2	15.20	4.2	15.23	15.20	-2.2	18,179	-0.01%
2021/12/02	1	15.05	7.3	15.09	15.15	-6.3	18,012	-0.03%
2021/12/01	1.1	15.10	0	0.00	15.15	1.1	17,952	0.01%
2021/11/30	2.1	14.96	0	0.00	15.30	2.1	18,025	0.01%
2021/11/29	2	15.00	0	0.00	15.00	2	17,460	0.01%
2021/11/25	0	0.00	1	15.45	15.50	-1	17,543	-0.01%
2021/11/24	3	15.53	2	15.40	15.50	1	17,728	0.01%
2021/11/23	0.9	15.35	5	15.35	15.30	-4.1	17,949	-0.02%
2021/11/22	5	15.20	2.8	15.21	15.20	2.2	17,786	0.01%
2021/11/19	2	15.05	2	15.20	15.10	0	17,608	0.00%
2021/11/18	10	15.10	21.2	15.18	15.20	-11.2	17,542	-0.06%
2021/11/17	0	0.00	18.4	14.97	15.00	-18.4	17,430	-0.11%
2021/11/16	1.1	14.65	0	0.00	14.75	1.1	17,275	0.01%
2021/11/15	12	14.66	4	14.73	14.70	8	17,500	0.05%
2021/11/12	1	14.55	8	14.53	14.55	-7	17,586	-0.04%
2021/11/11	1	14.30	5	14.30	14.35	-4	17,621	-0.02%
2021/11/10	10.4	14.20	0.6	14.15	14.20	9.8	17,677	0.06%
2021/11/09	0	0.00	4.4	14.12	14.15	-4.4	17,849	-0.02%
2021/11/05	1	14.10	1	14.15	14.15	0	20,771	0.00%
2021/11/02	0	0.00	2	14.15	14.15	-2	22,030	-0.01%
2021/11/01	2	14.15	2	14.10	14.15	0	22,375	0.00%
2021/10/29	2.1	14.05	0	0.00	14.15	2.1	22,652	0.01%
2021/10/28	1	14.15	0	0.00	14.15	1	22,738	0.00%
2021/10/27	2	14.15	1	14.15	14.20	1	22,965	0.00%
2021/10/25	1	14.00	0	0.00	14.10	1	23,925	0.00%
2021/10/21	2	14.00	5	14.00	14.00	-3	24,666	-0.01%
2021/10/19	0	0.00	5	14.00	14.00	-5	24,549	-0.02%
2021/10/18	2	13.90	0	0.00	13.90	2	24,547	0.01%
2021/10/15	21	13.80	0	0.00	13.85	21	24,705	0.09%
2021/10/14	5	13.82	1	13.85	13.80	4	25,194	0.02%
2021/10/13	0	0.00	12	13.90	13.90	-12	25,692	-0.05%
2021/10/12	0	0.00	3	13.85	13.85	-3	26,213	-0.01%
2021/10/08	0	0.00	12	13.85	13.80	-12	26,397	-0.05%
2021/10/07	3	13.90	5	13.95	13.90	-2	26,798	-0.01%
2021/10/06	3	13.80	0	0.00	13.90	3	27,522	0.01%
2021/10/05	2.1	13.73	10	13.70	13.80	-7.9	27,872	-0.03%
2021/10/04	0	0.00	11	13.75	13.75	-11	28,243	-0.04%
2021/10/01	7	13.71	7	13.74	13.70	0	28,494	0.00%
2021/09/30	0.2	13.90	0	0.00	13.90	0.2	28,465	0.00%
2021/09/29	21	13.83	2	13.90	13.90	19	28,591	0.07%
2021/09/28	3	13.88	0	0.00	13.85	3	28,514	0.01%
2021/09/27	306	13.95	0	0.00	14.00	306	28,525	1.07%	大買/鉅額交易
2021/09/24	170	13.95	0	0.00	13.95	170	28,613	0.59%	大買/鉅額交易
2021/09/23	2,121	13.94	2	13.95	13.85	2,119	28,694	7.38%	大買/鉅額交易
2021/09/22	4	13.79	0	0.00	13.85	4	28,663	0.01%
2021/09/17	15	14.02	1	14.10	13.95	14	28,334	0.05%
2021/09/16	0.3	14.10	0	0.00	14.10	0.3	28,048	0.00%
2021/09/14	5.2	14.00	0	0.00	14.05	5.2	28,046	0.02%
2021/09/13	1	14.05	0.5	14.05	14.10	0.5	27,890	0.00%
2021/09/10	5	14.00	7.7	14.05	14.05	-2.7	28,048	-0.01%
2021/09/09	3	13.98	0	0.00	14.00	3	28,506	0.01%
2021/09/08	3	13.97	3.9	13.96	14.05	-0.9	28,496	0.00%
2021/09/07	10	14.00	0	0.00	14.00	10	28,448	0.04%
2021/09/06	1	14.05	0	0.00	14.05	1	28,798	0.00%
2021/09/03	0	0.00	10	14.05	14.10	-10	29,075	-0.03%
2021/09/02	12	13.90	4	13.95	14.00	8	28,902	0.03%
2021/09/01	10	14.02	0	0.00	14.00	10	28,728	0.03%
2021/08/31	0.3	14.20	2	14.15	14.25	-1.8	28,492	-0.01%
2021/08/30	9	14.17	4.2	14.17	14.25	4.8	28,405	0.02%
2021/08/27	1	14.00	22	13.88	14.05	-21	28,191	-0.07%
2021/08/26	2	13.65	2	13.55	13.70	0	27,771	0.00%
2021/08/25	1	13.60	0	0.00	13.65	1	27,745	0.00%
2021/08/24	1.1	13.60	13	13.50	13.60	-11.9	27,751	-0.04%
2021/08/23	12	13.64	0	0.00	13.50	12	27,758	0.04%
2021/08/20	1.1	13.56	20	13.55	13.60	-18.9	27,850	-0.07%
2021/08/19	1	13.60	6	13.66	13.65	-5	28,567	-0.02%
2021/08/18	1	13.60	19.1	13.55	13.65	-18.1	28,331	-0.06%
2021/08/17	0	0.00	26	13.34	13.55	-26	28,179	-0.09%
2021/08/16	0	0.00	2	13.30	13.30	-2	27,834	-0.01%
2021/08/13	8.1	13.30	4	13.34	13.35	4.1	27,802	0.01%
2021/08/12	34.5	13.30	1	13.25	13.30	33.5	27,698	0.12%
2021/08/11	49	14.20	30	14.22	14.20	19	26,185	0.07%
2021/08/10	6	14.21	14	14.21	14.20	-8	25,336	-0.03%
2021/08/09	5	14.20	10	14.21	14.20	-5	25,405	-0.02%
2021/08/06	5	14.20	5	14.25	14.20	0	25,402	0.00%
2021/08/05	7.1	14.25	25	14.25	14.25	-17.9	25,879	-0.07%
2021/08/04	12	14.15	13	14.24	14.20	-1	26,968	0.00%
2021/08/03	0	0.00	0.2	14.15	14.15	-0.2	27,254	0.00%
2021/08/02	10	14.05	0	0.00	14.20	10	27,897	0.04%
2021/07/30	10	14.05	2	14.20	14.05	8	28,077	0.03%
2021/07/29	15	14.12	10	14.20	14.20	5	28,354	0.02%
2021/07/27	3	14.23	0	0.00	14.15	3	28,764	0.01%
2021/07/26	1	14.30	20	14.35	14.30	-19	28,917	-0.07%
2021/07/23	0	0.00	2	14.30	14.25	-2	29,021	-0.01%
2021/07/22	1.1	14.25	0	0.00	14.30	1.1	29,081	0.00%
2021/07/21	7	14.20	9	14.19	14.20	-2	29,214	-0.01%
2021/07/20	10	14.21	22	14.26	14.20	-12	29,501	-0.04%
2021/07/19	287.4	14.35	15	14.41	14.45	272.3	29,049	0.94%	大買/鉅額交易
2021/07/16	407	14.33	14	14.39	14.35	393	29,167	1.35%	大買/鉅額交易
2021/07/15	1	14.15	7	14.20	14.25	-6	28,795	-0.02%
2021/07/14	152.9	14.20	4.1	14.17	14.15	148.8	28,720	0.52%	大買/鉅額交易
2021/07/13	135	14.10	13	14.15	14.10	122	28,766	0.42%	大買/鉅額交易
2021/07/12	11.1	14.10	43.1	14.10	14.00	-32	28,224	-0.11%
2021/07/09	2.8	13.98	34	13.98	13.95	-31.2	27,986	-0.11%
2021/07/08	0.1	13.90	8.5	13.90	13.95	-8.4	27,623	-0.03%
2021/07/07	0	0.00	4	13.84	13.80	-4	27,511	-0.01%
2021/07/06	1	13.80	2	13.80	13.80	-1	27,494	0.00%
2021/07/05	1.5	13.67	0	0.00	13.75	1.5	27,400	0.01%
2021/06/30	3	13.78	2	13.80	13.75	1	27,344	0.00%
2021/06/29	2	13.73	12	13.75	13.75	-10	27,500	-0.04%
2021/06/28	12	13.78	2	13.75	13.75	10	27,729	0.04%
2021/06/25	6.5	13.80	7	13.80	13.80	-0.5	27,891	0.00%
2021/06/24	12	13.60	4	13.70	13.70	8	27,840	0.03%
2021/06/23	12	13.68	5	13.65	13.60	7	27,924	0.02%
2021/06/22	2.2	13.57	5	13.60	13.50	-2.8	28,024	-0.01%
2021/06/21	18	13.44	2	13.45	13.50	16	28,231	0.06%
2021/06/18	0	0.00	2	13.50	13.55	-2	28,091	-0.01%
2021/06/17	12	13.55	0.5	13.60	13.60	11.5	28,009	0.04%
2021/06/16	0	0.00	5	13.60	13.70	-5	29,300	-0.02%
2021/06/15	4	13.58	1	13.75	13.55	3	29,313	0.01%
2021/06/11	5	13.73	16	13.71	13.75	-11	29,216	-0.04%
2021/06/10	0	0.00	16	13.53	13.65	-16	29,178	-0.05%
2021/06/09	0	0.00	3	13.60	13.60	-3	29,494	-0.01%
2021/06/08	0	0.00	2	13.65	13.65	-2	29,606	-0.01%
2021/06/07	15	13.57	11.2	13.52	13.65	3.8	29,961	0.01%
2021/06/04	9.1	13.64	13	13.63	13.70	-3.9	30,063	-0.01%
2021/06/03	5	13.65	6	13.64	13.70	-1	30,298	0.00%
2021/06/02	10	13.60	2	13.60	13.65	8	30,346	0.03%
2021/06/01	0	0.00	35	13.54	13.55	-35	30,381	-0.12%
2021/05/31	0	0.00	23	13.52	13.55	-23	30,598	-0.08%
2021/05/28	605	13.44	2	13.50	13.45	603	30,808	1.96%	大買/鉅額交易
2021/05/27	3	13.33	2	13.40	13.50	1	30,605	0.00%
2021/05/26	0	0.00	12	13.36	13.45	-12	30,188	-0.04%
2021/05/25	5.2	13.36	0.3	13.30	13.30	4.9	30,352	0.02%
2021/05/24	8	13.21	2	13.25	13.25	6	30,325	0.02%
2021/05/21	5	13.25	1	13.25	13.20	4	30,476	0.01%
2021/05/20	0	0.00	14	13.09	13.10	-14	30,427	-0.05%
2021/05/19	18.8	13.11	0	0.00	13.05	18.8	30,503	0.06%
2021/05/18	15	13.06	2	13.05	13.05	13	30,639	0.04%
2021/05/17	26	12.74	70	12.56	12.60	-44	30,849	-0.14%
2021/05/14	6	13.11	8	13.08	13.15	-2	30,394	-0.01%
2021/05/13	8	13.04	1	12.90	13.00	7	29,935	0.02%
2021/05/12	33	13.14	22	13.05	13.05	11	29,135	0.04%
2021/05/11	26	13.86	139	13.70	13.70	-113	27,745	-0.41%	大賣/鉅額交易
2021/05/10	64	13.87	45	13.87	14.00	19	27,192	0.07%
2021/05/07	5.2	13.63	90.9	13.70	13.65	-85.7	26,614	-0.32%
2021/05/06	12.3	13.58	33.1	13.57	13.60	-20.8	26,375	-0.08%
2021/05/05	11	13.28	5	13.30	13.25	6	25,430	0.02%
2021/05/04	20	13.16	134	13.10	13.20	-114	25,044	-0.46%	大賣/鉅額交易
2021/05/03	8.8	13.39	21	13.36	13.35	-12.2	24,410	-0.05%
2021/04/29	1	13.40	2.6	13.38	13.30	-1.6	24,074	-0.01%
2021/04/28	3	13.45	18	13.45	13.50	-15	23,998	-0.06%
2021/04/27	32	13.50	3	13.45	13.50	29	24,345	0.12%
2021/04/26	16.7	13.48	23	13.46	13.50	-6.3	24,159	-0.03%
2021/04/23	4.1	13.25	0	0.00	13.30	4.1	23,710	0.02%
2021/04/22	12.2	13.42	16	13.35	13.30	-3.8	23,796	-0.02%
2021/04/21	0	0.00	33.1	13.33	13.30	-33.1	23,455	-0.14%
2021/04/20	3.1	13.20	10	13.30	13.35	-6.9	23,374	-0.03%
2021/04/19	28	13.23	8.7	13.12	13.25	19.3	23,273	0.08%
2021/04/16	4	12.98	11	12.98	13.00	-7	22,927	-0.03%
2021/04/15	2	12.90	1	12.95	12.95	1	23,202	0.00%
2021/04/14	0	0.00	253	12.80	12.80	-253	22,925	-1.10%	大賣/鉅額交易
2021/04/13	16	12.85	4	12.85	12.75	12	23,111	0.05%
2021/04/12	20	12.72	0	0.00	12.80	20	23,049	0.09%
2021/04/09	7	12.59	54	12.60	12.55	-47	23,028	-0.20%
2021/04/08	4.1	12.58	0	0.00	12.60	4.1	23,110	0.02%
2021/04/07	19.2	12.59	17	12.60	12.65	2.2	23,674	0.01%
2021/04/06	6.5	12.60	10	12.60	12.60	-3.5	23,659	-0.01%
2021/04/01	13.1	12.62	802	12.69	12.65	-788.9	23,543	-3.35%	大賣/鉅額交易
2021/03/31	3.2	12.71	5	12.66	12.85	-1.8	23,224	-0.01%
2021/03/30	21	12.70	2	12.72	12.70	19	22,972	0.08%
2021/03/29	5	12.54	18	12.52	12.60	-13	22,771	-0.06%
2021/03/26	8	12.50	1	12.50	12.45	7	22,643	0.03%
2021/03/25	12	12.45	10	12.50	12.50	2	22,525	0.01%
2021/03/24	66	12.35	0	0.00	12.35	66	22,371	0.30%
2021/03/23	28	12.34	0.1	12.35	12.35	27.9	22,113	0.13%
2021/03/22	112	12.30	4	12.30	12.30	108	22,136	0.49%	大買/鉅額交易
2021/03/19	1	12.15	5	12.15	12.05	-4	21,967	-0.02%
2021/03/18	13	12.26	1	12.35	12.25	12	20,599	0.06%
2021/03/17	2	12.30	12.2	12.34	12.30	-10.2	20,614	-0.05%
2021/03/16	1	12.35	12	12.35	12.35	-11	20,554	-0.05%
2021/03/15	16.3	12.33	34	12.32	12.30	-17.7	20,506	-0.09%
2021/03/12	0.5	12.00	2	12.05	12.15	-1.5	20,884	-0.01%
2021/03/11	0.5	12.15	0.8	12.10	12.00	-0.3	20,963	0.00%
2021/03/10	1	12.00	18.1	12.02	12.05	-17.1	20,806	-0.08%
2021/03/09	16	11.86	1	11.95	11.95	15	20,687	0.07%
2021/03/08	1	11.75	0	0.00	11.80	1	20,685	0.00%
2021/03/04	10	11.75	0	0.00	11.80	10	21,420	0.05%
2021/03/03	3	11.90	1	11.70	11.85	2	21,538	0.01%
2021/03/02	1	11.65	0	0.00	11.65	1	21,289	0.00%
2021/02/26	4	11.78	0	0.00	11.65	4	21,348	0.02%
2021/02/25	3,697	11.89	34	11.90	11.95	3,663	21,039	17.41%	大買/鉅額交易
2021/02/24	25	11.77	117.2	11.80	11.80	-92.2	20,831	-0.44%	大賣/
2021/02/23	0.1	11.70	13.3	11.70	11.75	-13.2	20,776	-0.06%
2021/02/22	2	11.63	20	11.65	11.65	-18	21,140	-0.09%
2021/02/19	5	11.51	4	11.55	11.60	1	21,098	0.00%
2021/02/18	0	0.00	36	11.65	11.60	-36	21,118	-0.17%
2021/02/17	0	0.00	7.2	11.50	11.60	-7.2	21,064	-0.03%
2021/02/05	6	11.15	11.1	11.15	11.20	-5.1	20,483	-0.02%
2021/02/04	5	11.10	0	0.00	11.15	5	20,569	0.02%
2021/02/02	1	11.10	0	0.00	11.10	1	21,398	0.00%
2021/01/29	24	11.05	85	11.05	10.95	-61	21,382	-0.29%
2021/01/28	4	11.01	0	0.00	11.05	4	21,133	0.02%
2021/01/27	2	11.10	10	11.15	11.10	-8	20,957	-0.04%
2021/01/26	5	11.07	1	11.10	11.10	4	20,843	0.02%
2021/01/25	4.1	11.12	0	0.00	11.15	4.1	20,842	0.02%
2021/01/22	1	11.10	0	0.00	11.10	1	20,843	0.00%
2021/01/20	24	11.10	1	11.15	11.10	23	20,578	0.11%
2021/01/15	2	11.45	10	11.45	11.40	-8	19,886	-0.04%
2021/01/14	2,001	11.55	0	0.00	11.50	2,001	19,878	10.07%	大買/鉅額交易
2021/01/12	7	11.46	5	11.45	11.45	2	19,492	0.01%
2021/01/11	85	11.65	0	0.00	11.65	85	19,396	0.44%
2021/01/08	5	11.55	24.2	11.58	11.65	-19.2	19,235	-0.10%
2021/01/07	1	11.40	0.1	11.45	11.45	0.9	18,714	0.00%
2021/01/06	3	11.35	2	11.40	11.40	1	18,662	0.01%
2021/01/05	10	11.45	21	11.47	11.45	-11	18,322	-0.06%
2020/12/31	240.1	11.49	1	11.50	11.45	239.1	18,243	1.31%	大買/鉅額交易
2020/12/30	2	11.38	30.5	11.39	11.50	-28.5	18,132	-0.16%
2020/12/29	0.3	11.21	0	0.00	11.20	0.3	17,641	0.00%
2020/12/28	0.1	11.15	1	11.15	11.20	-0.9	17,606	-0.01%
2020/12/25	0	0.00	1.1	11.15	11.15	-1.1	17,590	-0.01%
2020/12/24	0	0.00	1	11.15	11.15	-1	17,719	-0.01%
2020/12/23	9	11.15	0	0.00	11.10	9	17,667	0.05%
2020/12/22	1	11.20	0	0.00	11.15	1	17,863	0.01%
2020/12/21	0	0.00	3	11.10	11.20	-3	18,096	-0.02%
2020/12/16	2	11.10	0	0.00	11.20	2	18,052	0.01%
2020/12/15	4	11.10	0	0.00	11.05	4	18,033	0.02%
2020/12/14	1	11.20	20	11.15	11.15	-19	17,810	-0.11%
2020/12/11	1	11.15	6	11.20	11.20	-5	17,762	-0.03%
2020/12/10	9	11.05	38	11.05	11.05	-29	17,577	-0.16%
2020/12/09	12	11.05	0	0.00	11.05	12	17,392	0.07%
2020/12/08	214	11.06	14	11.16	11.00	200	17,191	1.16%	大買/鉅額交易
2020/12/07	10	11.20	2.5	11.20	11.20	7.5	16,444	0.05%
2020/12/04	10	11.25	0	0.00	11.30	10	16,266	0.06%
2020/12/03	29	11.22	0	0.00	11.20	29	16,070	0.18%
2020/12/02	1	11.20	32	11.15	11.25	-31	15,982	-0.19%
2020/12/01	1	11.20	0	0.00	11.25	1	15,858	0.01%
2020/11/30	5	11.10	1	11.35	11.10	4	15,879	0.03%
2020/11/27	0	0.00	45	11.26	11.35	-45	15,162	-0.30%
2020/11/26	2	11.30	0	0.00	11.30	2	14,864	0.01%
2020/11/25	0	0.00	2	11.25	11.30	-2	15,083	-0.01%
2020/11/24	20	11.20	3	11.20	11.20	17	14,853	0.11%
2020/11/23	10	11.30	0	0.00	11.30	10	14,730	0.07%
2020/11/20	1	11.30	1	11.20	11.25	0	14,677	0.00%
2020/11/19	20	11.30	23	11.30	11.30	-3	14,630	-0.02%
2020/11/18	8	11.15	0.9	11.15	11.20	7.1	14,077	0.05%
2020/11/17	28	11.18	0	0.00	11.15	28	13,986	0.20%
2020/11/16	1	11.25	17.4	11.25	11.25	-16.4	14,065	-0.12%
2020/11/13	1	11.15	2	11.15	11.20	-1	13,903	-0.01%
2020/11/12	2	11.15	2	11.15	11.20	0	13,888	0.00%
2020/11/11	0	0.00	26.8	11.37	11.35	-26.8	13,541	-0.20%
2020/11/10	114	11.16	40	11.19	11.20	74	13,181	0.56%	大買/
2020/11/09	1	11.05	30	11.00	11.05	-29	12,813	-0.23%
2020/11/06	1	10.95	0	0.00	10.95	1	12,750	0.01%
2020/11/05	0	0.00	8	10.96	11.00	-8	12,937	-0.06%
2020/11/02	71	10.75	0	0.00	10.90	71	13,403	0.53%
2020/10/30	2	10.70	0	0.00	10.70	2	13,445	0.01%
2020/10/29	0.5	10.80	8.1	10.80	10.75	-7.6	13,386	-0.06%
2020/10/28	1.2	10.80	0	0.00	10.80	1.2	13,527	0.01%
2020/10/27	0	0.00	3	10.85	10.80	-3	13,811	-0.02%
2020/10/26	0	10.85	2	10.85	10.90	-2	14,071	-0.01%
2020/10/23	11	10.80	0	0.00	10.80	11	14,400	0.08%
2020/10/22	0	0.00	3	10.85	10.80	-3	14,830	-0.02%
2020/10/21	1	10.80	8	10.80	10.80	-7	15,157	-0.05%
2020/10/20	0	0.00	3	10.85	10.85	-3	15,489	-0.02%
2020/10/16	0.4	10.75	4	10.80	10.75	-3.6	15,901	-0.02%
2020/10/15	1	10.80	0	0.00	10.75	1	16,494	0.01%
2020/10/12	2	10.78	0	0.00	10.85	2	17,365	0.01%
2020/10/08	3	10.80	2	10.85	10.85	1	17,365	0.01%
2020/10/06	10	10.85	1	10.80	10.80	9	17,752	0.05%
2020/10/05	1	10.85	6	10.90	10.80	-5	17,833	-0.03%
2020/09/30	0	0.00	1	10.90	10.85	-1	18,072	-0.01%
2020/09/29	0.4	10.85	0.3	10.85	10.85	0.1	18,353	0.00%
2020/09/28	0.3	10.85	0.3	10.85	10.85	0	18,747	0.00%
2020/09/24	2	10.58	1	10.55	10.50	1	19,267	0.01%
2020/09/23	1	10.75	0	0.00	10.75	1	19,539	0.01%
2020/09/22	2	10.75	1	10.80	10.75	1	19,631	0.01%
2020/09/16	0	0.00	2	10.90	10.95	-2	20,517	-0.01%
2020/09/15	2	10.85	0	0.00	10.85	2	20,668	0.01%
2020/09/14	0	0.00	0.5	10.90	10.90	-0.5	21,232	0.00%
2020/09/11	2	10.90	1	10.90	10.90	1	21,529	0.00%
2020/09/10	0	0.00	5	10.85	10.90	-5	21,819	-0.02%
2020/09/07	0	0.00	5	10.85	10.85	-5	22,626	-0.02%
2020/09/04	14	10.80	0	0.00	10.80	14	24,121	0.06%
2020/09/03	1	10.85	32	10.85	10.90	-31	24,993	-0.12%
2020/09/02	5	10.90	4.2	10.85	10.90	0.8	25,349	0.00%
2020/08/31	21	10.85	2	10.90	10.80	19	25,998	0.07%
2020/08/27	3	10.82	0	0.00	10.85	3	26,543	0.01%
2020/08/26	4	10.85	0	0.00	10.90	4	26,793	0.01%
2020/08/25	3	10.87	0	0.00	10.85	3	27,043	0.01%
2020/08/24	0.8	10.90	0	0.00	10.90	0.8	27,900	0.00%
2020/08/21	0	0.00	7	10.86	10.90	-7	28,130	-0.02%
2020/08/20	13	10.75	15	10.80	10.75	-2	28,221	-0.01%
2020/08/19	0	0.00	4	10.95	10.90	-4	28,147	-0.01%
2020/08/17	0	0.00	2	11.00	11.00	-2	28,316	-0.01%
2020/08/14	0	0.00	5	10.95	11.00	-5	28,417	-0.02%
2020/08/13	0	0.00	5	10.90	11.00	-5	28,396	-0.02%
2020/08/11	0.2	11.00	26	10.96	10.90	-25.8	28,476	-0.09%
2020/08/10	0	0.00	10	10.92	10.95	-10	28,346	-0.04%
2020/08/07	7	10.85	12	10.90	10.85	-5	28,285	-0.02%
2020/08/06	0.5	10.95	6	10.88	10.95	-5.5	28,149	-0.02%
2020/08/05	0	0.00	7	10.80	10.70	-7	28,162	-0.02%
2020/08/03	10	10.70	1	10.70	10.65	9	28,128	0.03%
2020/07/30	31	10.70	8	10.65	10.65	23	27,797	0.08%
2020/07/29	27	10.69	0	0.00	10.65	27	27,581	0.10%
2020/07/28	10	10.63	0	0.00	10.60	10	27,535	0.04%
2020/07/27	16	10.70	7.8	10.71	10.65	8.2	27,380	0.03%
2020/07/24	19	10.84	0	0.00	10.80	19	26,991	0.07%
2020/07/23	0	0.00	10	10.90	10.90	-10	26,697	-0.04%
2020/07/22	15	10.90	0	0.00	10.90	15	26,563	0.06%
2020/07/21	10	10.90	2	10.93	10.85	8	26,351	0.03%
2020/07/20	6	10.91	0	0.00	11.00	6	25,928	0.02%
2020/07/17	6	10.97	0	0.00	10.95	6	25,808	0.02%
2020/07/16	2	10.98	6	11.00	10.90	-4	25,665	-0.02%
2020/07/15	5	10.90	0	0.00	10.95	5	25,512	0.02%
2020/07/14	7	10.91	5	10.90	10.90	2	25,419	0.01%
2020/07/13	3	11.00	2	11.00	10.95	1	25,406	0.00%
2020/07/10	5	10.93	1	11.00	10.95	4	25,351	0.02%
2020/07/09	2	11.00	0	0.00	11.00	2	25,248	0.01%
2020/07/08	13	11.04	0	0.00	11.05	13	25,004	0.05%
2020/07/07	10	11.06	4	11.05	11.10	6	24,785	0.02%
2020/07/06	5	11.10	16	11.06	11.15	-11	24,398	-0.05%
2020/07/03	19	10.92	11	11.05	10.90	8	24,077	0.03%
2020/07/02	28	10.76	10	10.85	10.90	18	24,048	0.07%
2020/07/01	8.5	10.91	7	10.95	10.90	1.5	23,759	0.01%
2020/06/30	7	10.89	7.8	10.90	10.85	-0.8	23,756	0.00%
2020/06/29	60	10.90	0	0.00	10.90	60	23,714	0.25%
2020/06/24	31	11.05	0	0.00	11.10	31	23,594	0.13%
2020/06/23	22	11.03	0	0.00	11.05	22	23,556	0.09%
2020/06/22	19	11.07	0	0.00	11.10	19	23,417	0.08%
2020/06/19	31	11.08	0	0.00	11.00	31	23,659	0.13%
2020/06/18	38	11.14	0	11.15	11.10	38	23,343	0.16%
2020/06/17	7	11.15	0	0.00	11.25	7	23,359	0.03%
2020/06/16	0	0.00	5	11.20	11.25	-5	23,853	-0.02%
2020/06/15	86	11.14	0	0.00	11.05	86	24,606	0.35%
2020/06/12	20	11.20	20	11.20	11.20	0	24,833	0.00%
2020/06/11	34	11.63	0	0.00	11.45	34	24,917	0.14%
2020/06/10	7	12.34	17	12.32	12.35	-10	23,727	-0.04%
2020/06/09	44	12.25	21	12.30	12.25	23	23,423	0.10%
2020/06/08	47	12.28	0	0.00	12.30	47	23,384	0.20%
2020/06/05	5	12.23	5	12.20	12.20	0	23,100	0.00%
2020/06/04	3	12.23	0	0.00	12.20	3	23,129	0.01%
2020/06/03	18	12.21	22	12.35	12.20	-4	23,358	-0.02%
2020/06/02	12	12.06	23.3	12.11	12.10	-11.3	23,335	-0.05%
2020/06/01	5	11.97	47	11.99	11.95	-42	23,476	-0.18%
2020/05/29	1	11.80	0	0.00	11.80	1	23,478	0.00%
2020/05/28	0	0.00	12	11.94	11.75	-12	22,685	-0.05%
2020/05/27	9.1	11.77	0	0.00	11.80	9.1	22,792	0.04%
2020/05/26	0	0.00	5	11.79	11.75	-5	22,934	-0.02%
2020/05/25	9	11.54	4	11.56	11.60	5	22,875	0.02%
2020/05/22	2	11.58	5	11.55	11.55	-3	22,996	-0.01%
2020/05/21	1	11.75	0	0.00	11.80	1	23,081	0.00%
2020/05/20	12	11.75	0	0.00	11.65	12	23,185	0.05%
2020/05/19	30	11.65	0	0.00	11.70	30	23,348	0.13%
2020/05/18	17	11.63	10	11.55	11.50	7	23,396	0.03%
2020/05/15	3	11.65	0	0.00	11.65	3	23,265	0.01%
2020/05/14	7	11.73	0	0.00	11.70	7	23,146	0.03%
2020/05/13	16	11.81	11.2	11.85	11.80	4.8	23,010	0.02%
2020/05/12	3	11.85	0	0.00	11.80	3	23,016	0.01%
2020/05/11	19	11.90	8	11.84	11.80	11	22,932	0.05%
2020/05/08	21	11.60	0	0.00	11.55	21	22,911	0.09%
2020/05/06	8	11.54	0	0.00	11.50	8	23,037	0.03%
2020/05/05	13	11.75	0	0.00	11.70	13	23,166	0.06%
2020/05/04	20	11.70	2	11.70	11.70	18	23,248	0.08%
2020/04/30	4	11.93	8	12.06	12.20	-4	23,284	-0.02%
2020/04/29	2	11.78	5	11.79	11.75	-3	23,423	-0.01%
2020/04/28	1	11.50	1	11.55	11.55	0	23,734	0.00%
2020/04/27	1	11.45	7	11.46	11.50	-6	24,393	-0.02%
2020/04/24	2	11.33	0	0.00	11.25	2	24,472	0.01%
2020/04/23	16	11.24	2	11.45	11.30	14	24,594	0.06%
2020/04/22	6	11.27	0	0.00	11.35	6	24,551	0.02%
2020/04/20	8	11.78	0	0.00	11.90	8	24,479	0.03%
2020/04/17	0	0.00	2	11.95	11.90	-2	24,795	-0.01%
2020/04/16	2	11.80	0	0.00	11.80	2	24,653	0.01%
2020/04/15	0	0.00	23	11.83	11.90	-23	24,575	-0.09%
2020/04/14	1	11.45	0	0.00	11.55	1	24,533	0.00%
2020/04/13	1	11.35	0	0.00	11.30	1	24,524	0.00%
2020/04/10	0	0.00	7.3	11.53	11.60	-7.3	24,591	-0.03%
2020/04/09	0	0.00	3	11.33	11.30	-3	24,663	-0.01%
2020/04/08	11	11.19	12	11.29	11.25	-1	24,577	0.00%
2020/04/07	12	11.23	0	0.00	11.10	12	24,406	0.05%
2020/04/06	1	10.90	0	0.00	11.05	1	24,254	0.00%
2020/04/01	10	11.05	0	0.00	11.00	10	23,907	0.04%
2020/03/31	5	11.00	0	0.00	11.05	5	23,710	0.02%
2020/03/30	1	10.85	0	0.00	10.90	1	23,397	0.00%
2020/03/27	4	11.11	50	11.15	11.05	-46	23,260	-0.20%
2020/03/26	1	10.90	0	0.00	10.95	1	23,182	0.00%
2020/03/25	5	10.79	14	10.75	10.85	-9	23,523	-0.04%
2020/03/24	0	0.00	1	10.55	10.35	-1	23,229	0.00%
2020/03/23	8	10.08	1	10.20	10.10	7	23,159	0.03%
2020/03/20	21	9.92	5	10.30	10.60	16	22,980	0.07%
2020/03/19	31	9.58	27	9.52	9.68	4	22,303	0.02%
2020/03/18	14	10.06	0	0.00	10.10	14	21,844	0.06%
2020/03/17	16	10.28	0	0.00	10.30	16	21,499	0.07%
2020/03/16	41	10.90	0	0.00	10.70	41	20,973	0.20%
2020/03/13	7	10.86	1	10.80	11.30	6	20,624	0.03%
2020/03/12	14	11.94	5	11.85	11.75	9	19,865	0.05%
2020/03/11	3.1	12.43	1	12.40	12.35	2.1	19,337	0.01%
2020/03/10	3	12.37	6	12.37	12.50	-3	19,260	-0.02%
2020/03/09	8	12.59	2	12.58	12.55	6	19,008	0.03%
2020/03/06	10.6	12.80	0	0.00	12.80	10.6	18,500	0.06%
2020/03/05	12	12.86	0	0.00	12.90	12	18,110	0.07%
2020/03/04	1	13.00	0	0.00	13.00	1	17,774	0.01%
2020/03/03	12	13.05	0	0.00	13.05	12	17,615	0.07%
2020/03/02	2	13.00	13	12.90	13.00	-11	17,480	-0.06%
2020/02/27	0	0.00	26.4	13.00	13.00	-26.4	17,635	-0.15%
2020/02/25	0	0.00	0.9	13.00	13.00	-0.9	17,148	-0.01%
2020/02/24	11	12.95	0	0.00	13.00	11	16,968	0.06%
2020/02/19	10	13.20	1	13.25	13.30	9	16,209	0.06%
2020/02/14	11	13.05	1	13.10	13.10	10	16,306	0.06%
2020/02/13	30	13.05	0	0.00	13.05	30	16,311	0.18%
2020/02/12	2	13.08	2	13.10	13.05	0	16,310	0.00%
2020/02/11	1	13.10	0	0.00	13.10	1	16,129	0.01%
2020/02/07	1	13.05	2	13.05	13.05	-1	15,998	-0.01%
2020/02/06	6	13.15	0	0.00	13.15	6	16,107	0.04%
2020/02/05	0	0.00	2	13.05	13.05	-2	15,816	-0.01%
2020/02/04	2	13.00	1	13.05	13.10	1	15,710	0.01%
2020/02/03	2	12.75	34	12.73	13.00	-32	15,507	-0.21%
2020/01/31	2	13.00	17	12.95	12.90	-15	15,112	-0.10%
2020/01/30	8	12.84	40	12.88	12.80	-32	14,713	-0.22%
2020/01/20	10	13.45	0	0.00	13.50	10	14,010	0.07%
2020/01/17	0	0.00	9	13.28	13.35	-9	13,930	-0.06%
2020/01/16	4	13.15	0	0.00	13.20	4	13,786	0.03%
2020/01/13	1	13.05	3	13.05	13.05	-2	13,513	-0.01%
2020/01/09	0	0.00	1	13.10	13.10	-1	13,201	-0.01%
2020/01/08	5	12.90	0	0.00	12.95	5	13,060	0.04%
2020/01/07	5	12.95	4	12.95	13.00	1	12,953	0.01%
2019/12/30	0.1	13.10	0.5	13.10	13.15	-0.5	12,575	0.00%
2019/12/26	0	0.00	4.5	13.05	13.10	-4.5	12,628	-0.04%
2019/12/25	0	0.00	1	13.10	13.10	-1	12,817	-0.01%
2019/12/20	2	13.35	24	13.30	13.25	-22	13,450	-0.16%
2019/12/19	0	0.00	48	13.15	13.15	-48	13,203	-0.36%
2019/12/18	25.8	13.12	6	13.10	13.15	19.8	13,333	0.15%
2019/12/17	0	0.00	0.3	13.00	13.10	-0.3	13,498	0.00%
2019/12/16	11	13.05	0	0.00	13.05	11	13,379	0.08%
2019/12/13	0	0.00	17	13.06	13.05	-17	13,405	-0.13%
2019/12/12	11	12.95	23	12.97	12.95	-12	13,011	-0.09%
2019/12/11	6	12.80	0	0.00	12.90	6	12,873	0.05%
2019/12/10	4	12.80	0	0.00	12.80	4	12,878	0.03%
2019/12/09	7	12.85	0	0.00	12.85	7	12,859	0.05%
2019/12/06	5	12.91	0	0.00	12.95	5	12,935	0.04%
2019/12/05	4	12.95	0	0.00	12.95	4	13,019	0.03%
2019/12/04	16	12.90	0	0.00	12.95	16	12,954	0.12%
2019/12/03	7	12.81	0	0.00	12.95	7	12,994	0.05%
2019/12/02	5	12.90	1	12.85	12.85	4	13,036	0.03%
2019/11/28	0	0.00	1	13.00	13.05	-1	12,941	-0.01%
2019/11/22	0.3	12.80	0	0.00	12.80	0.3	13,329	0.00%
2019/11/18	0	0.00	1	12.90	12.90	-1	13,623	-0.01%
2019/11/15	0	0.00	4	12.90	12.90	-4	13,721	-0.03%
2019/11/13	0	0.00	10	12.70	12.75	-10	13,878	-0.07%
2019/11/11	2	12.65	0	0.00	12.70	2	14,191	0.01%
2019/11/07	6	12.71	42	12.65	12.60	-36	14,631	-0.25%
2019/11/06	2	12.70	8.2	12.73	12.70	-6.2	14,742	-0.04%
2019/11/05	0	0.00	16	12.63	12.65	-16	14,906	-0.11%
2019/11/04	0	0.00	1	12.55	12.60	-1	14,944	-0.01%
2019/11/01	0	0.00	1	12.50	12.55	-1	15,266	-0.01%
2019/10/31	0	0.00	10	12.50	12.50	-10	15,598	-0.06%
2019/10/29	2	12.60	0	0.00	12.55	2	15,907	0.01%
2019/10/24	0	0.00	35	12.40	12.50	-35	16,180	-0.22%
2019/10/23	2	12.50	0	0.00	12.40	2	16,255	0.01%
2019/10/22	0	0.00	10	12.50	12.55	-10	16,419	-0.06%
2019/10/21	1	12.45	10	12.40	12.45	-9	16,514	-0.05%
2019/10/18	0	0.00	10	12.35	12.35	-10	16,557	-0.06%
2019/10/16	0	0.00	1	12.30	12.35	-1	16,672	-0.01%
2019/10/15	0	0.00	20	12.30	12.30	-20	16,818	-0.12%
2019/10/07	3	12.15	10	12.20	12.20	-7	17,558	-0.04%
2019/10/02	25	12.10	0	0.00	12.15	25	18,614	0.13%
2019/10/01	0	0.00	10	12.20	12.20	-10	18,740	-0.05%
2019/09/27	12	12.10	0	0.00	12.10	12	18,755	0.06%
2019/09/26	0	0.00	10	12.30	12.30	-10	18,716	-0.05%
2019/09/25	51	12.07	10	12.20	12.20	41	18,702	0.22%
2019/09/24	0	0.00	5	12.35	12.30	-5	18,337	-0.03%
2019/09/23	22	12.28	2	12.30	12.25	20	18,244	0.11%
2019/09/20	20	12.45	0	0.00	12.45	20	18,128	0.11%
2019/09/16	0	0.00	0.3	12.45	12.45	-0.3	18,040	0.00%
2019/09/12	0	0.00	4	12.50	12.45	-4	18,150	-0.02%
2019/09/09	0	0.00	21	12.45	12.50	-21	18,552	-0.11%
2019/09/06	0	0.00	48	12.32	12.35	-48	18,502	-0.26%
2019/09/05	0	0.00	20	12.15	12.20	-20	18,447	-0.11%
2019/09/02	0	0.00	11	11.95	11.95	-11	18,621	-0.06%
2019/08/30	26	11.80	0	0.00	11.85	26	18,682	0.14%
2019/08/29	20.5	11.80	0	0.00	11.75	20.5	18,232	0.11%
2019/08/26	54	12.02	0	0.00	12.00	54	18,250	0.30%
2019/08/23	21	12.25	0	0.00	12.30	21	18,405	0.11%
2019/08/22	0	0.00	11	12.35	12.40	-11	18,466	-0.06%
2019/08/21	0	0.00	25.5	12.38	12.35	-25.5	18,966	-0.13%
2019/08/20	0	0.00	63	12.31	12.35	-63	18,899	-0.33%
2019/08/19	0	0.00	3	12.40	12.35	-3	19,130	-0.02%
2019/08/16	0	0.00	31	12.30	12.40	-31	19,102	-0.16%
2019/08/15	2	12.20	0	0.00	12.15	2	18,908	0.01%
2019/08/13	3	12.30	3	12.30	12.30	0	18,862	0.00%
2019/08/12	50.2	11.95	4	12.35	12.45	46.2	18,809	0.25%
2019/08/08	3	11.97	0	0.00	11.95	3	18,573	0.02%
2019/08/07	2	11.93	20	11.95	11.95	-18	18,510	-0.10%
2019/08/02	3	12.10	102.2	12.10	12.05	-99.2	17,997	-0.55%	大賣/
2019/08/01	1	12.35	12	12.37	12.25	-11	17,860	-0.06%
2019/07/31	0	0.00	3	12.50	12.40	-3	17,674	-0.02%
2019/07/29	4	12.45	0.1	12.40	12.45	3.9	17,753	0.02%
2019/07/26	1	12.45	0	0.00	12.45	1	17,784	0.01%
2019/07/25	4	12.45	8	12.48	12.60	-4	17,784	-0.02%
2019/07/24	0	0.00	1	12.40	12.45	-1	17,770	-0.01%
2019/07/22	24.2	12.55	0	0.00	12.60	24.2	17,762	0.14%
2019/07/19	0	0.00	41.4	12.75	12.65	-41.4	17,664	-0.23%
2019/07/18	0	0.00	3	12.58	12.65	-3	17,553	-0.02%
2019/07/16	0	0.00	11	12.60	12.60	-11	17,366	-0.06%
2019/07/15	11	12.45	0.5	12.50	12.55	10.5	17,203	0.06%
2019/07/12	11.1	12.59	5	12.60	12.50	6.1	17,339	0.04%
2019/07/11	23	12.54	3	12.58	12.65	20	17,221	0.12%
2019/07/10	3	13.00	4	13.00	13.00	-1	16,641	-0.01%
2019/07/05	0	0.00	33	13.00	13.05	-33	16,255	-0.20%
2019/07/04	1	12.90	5.8	12.99	13.00	-4.8	16,217	-0.03%
2019/07/03	2	12.90	0	0.00	12.90	2	16,114	0.01%
2019/07/01	0	0.00	2	13.00	13.00	-2	16,136	-0.01%
2019/06/28	1	12.95	12	13.00	13.05	-11	16,130	-0.07%
2019/06/27	0.6	12.90	106.8	13.00	13.00	-106.2	16,247	-0.65%	大賣/鉅額交易
2019/06/26	7	12.95	0	0.00	12.90	7	16,340	0.04%
2019/06/25	2	13.00	8	12.94	13.00	-6	16,479	-0.04%
2019/06/21	0	0.00	13.9	12.94	12.80	-13.9	16,688	-0.08%
2019/06/20	0	0.00	22.5	12.90	12.95	-22.5	16,610	-0.14%
2019/06/19	5	12.80	46	12.75	12.80	-41	16,624	-0.25%
2019/06/18	0	0.00	2	12.50	12.55	-2	16,557	-0.01%
2019/06/17	0	0.00	5	12.44	12.45	-5	16,706	-0.03%
2019/06/13	0.1	12.35	1.3	12.35	12.45	-1.2	17,007	-0.01%
2019/06/12	7	12.28	7	12.34	12.30	0	17,584	0.00%
2019/06/11	6	12.45	51	12.35	12.40	-45	17,457	-0.26%
2019/06/10	5.2	12.46	1	12.50	12.45	4.2	17,352	0.02%
2019/06/06	1	12.30	1	12.35	12.50	0	17,377	0.00%
2019/06/05	3	12.35	23	12.35	12.30	-20	17,393	-0.11%
2019/06/04	3	12.27	10	12.25	12.35	-7	17,400	-0.04%
2019/06/03	0	0.00	1	12.35	12.30	-1	17,305	-0.01%
2019/05/31	0	0.00	24.2	12.15	12.25	-24.2	17,149	-0.14%
2019/05/29	0	0.00	4	12.00	12.00	-4	16,994	-0.02%
2019/05/24	0	0.00	16	12.14	12.20	-16	16,601	-0.10%
2019/05/21	0	0.00	194.6	12.00	12.05	-194.6	16,474	-1.18%	大賣/鉅額交易
2019/05/20	0	0.00	1	11.85	11.85	-1	16,211	-0.01%
2019/05/17	0	0.00	1	11.85	11.80	-1	16,193	-0.01%
2019/05/16	0.3	11.75	6	11.75	11.80	-5.8	16,341	-0.04%
2019/05/15	0	0.00	1	11.80	11.75	-1	16,325	-0.01%
2019/05/14	1	11.60	2	11.60	11.60	-1	16,469	-0.01%
2019/05/13	1	11.75	0	0.00	11.75	1	16,476	0.01%
2019/05/10	51	11.80	10	11.85	11.85	41	16,539	0.25%
2019/05/09	1	11.75	0	0.00	11.75	1	16,733	0.01%
2019/05/08	1	11.80	2	11.75	11.85	-1	16,696	-0.01%
2019/05/07	0.2	11.85	0	0.00	11.85	0.2	16,658	0.00%
2019/05/06	0	0.00	1	11.95	11.85	-1	16,598	-0.01%
2019/05/03	0	0.00	4	12.04	12.05	-4	16,556	-0.02%
2019/05/02	1	11.90	1	12.00	12.00	0	16,393	0.00%
2019/04/30	3	11.92	0	0.00	11.90	3	16,363	0.02%
2019/04/29	0	0.00	1	11.90	11.95	-1	16,276	-0.01%
2019/04/26	0	0.00	3	11.72	11.75	-3	15,972	-0.02%
2019/04/23	0	0.00	0.5	11.60	11.70	-0.5	15,912	0.00%
2019/04/22	0	0.00	4	11.60	11.55	-4	15,799	-0.03%
2019/04/19	1	11.60	0	0.00	11.60	1	15,896	0.01%
2019/04/18	0	0.00	14	11.68	11.60	-14	15,921	-0.09%
2019/04/17	0	0.00	23	11.75	11.65	-23	15,910	-0.14%
2019/04/16	0	0.00	33	11.75	11.75	-33	15,893	-0.21%
2019/04/15	15	11.75	3	11.70	11.75	12	15,970	0.08%
2019/04/12	0	0.00	26	11.70	11.65	-26	15,884	-0.16%
2019/04/11	0	0.00	79	11.65	11.65	-79	15,702	-0.50%
2019/04/10	0	0.00	10	11.55	11.55	-10	15,376	-0.07%
2019/04/09	0.2	11.50	10	11.50	11.55	-9.8	15,248	-0.06%
2019/04/08	0	0.00	10	11.50	11.50	-10	15,241	-0.07%
2019/04/03	0	0.00	1	11.40	11.45	-1	14,963	-0.01%
2019/04/02	0	0.00	35	11.45	11.45	-35	14,870	-0.24%
2019/04/01	0	0.00	6	11.45	11.35	-6	14,644	-0.04%
2019/03/29	2	11.35	10	11.35	11.40	-8	14,299	-0.06%
2019/03/27	1	11.30	6.4	11.24	11.25	-5.4	14,018	-0.04%
2019/03/26	0	0.00	10.1	11.25	11.30	-10.1	13,886	-0.07%
2019/03/25	0	0.00	50	11.20	11.20	-50	13,959	-0.36%
2019/03/22	5	11.15	0	0.00	11.20	5	13,688	0.04%
2019/03/21	5	11.10	11.5	11.19	11.20	-6.5	13,566	-0.05%
2019/03/19	0	0.00	11	11.00	10.95	-11	13,110	-0.08%
2019/03/18	3	10.90	65	10.86	10.95	-62	12,978	-0.48%
2019/03/15	4	10.80	0	0.00	10.75	4	12,875	0.03%
2019/03/14	2	10.85	10	10.95	10.85	-8	12,225	-0.07%
2019/03/13	0	0.00	0	10.90	10.90	0	12,286	0.00%
2019/03/12	0.2	10.95	0	0.00	10.95	0.2	12,175	0.00%
2019/03/11	0	0.00	1	10.90	10.90	-1	12,076	-0.01%
2019/03/08	1	10.75	1	10.80	10.80	0	11,937	0.00%
2019/02/27	1	10.75	0	0.00	10.75	1	11,927	0.01%
2019/02/26	0	0.00	1	10.75	10.75	-1	11,871	-0.01%
2019/02/25	2	10.75	1	10.70	10.75	1	11,769	0.01%
2019/02/18	0	0.00	2	10.70	10.70	-2	11,541	-0.02%
2019/02/15	0	0.00	1	10.60	10.55	-1	11,476	-0.01%
2019/02/14	2	10.45	0	0.00	10.45	2	11,394	0.02%
2019/01/28	9	10.35	4	10.35	10.35	5	10,572	0.05%
2019/01/24	3	10.30	0	0.00	10.25	3	10,658	0.03%
2019/01/22	2	10.40	0	0.00	10.35	2	10,811	0.02%
2019/01/18	0	0.00	1	10.40	10.45	-1	10,847	-0.01%
2019/01/17	1	10.35	0	0.00	10.35	1	11,150	0.01%
2019/01/11	0	0.00	1	10.30	10.40	-1	11,585	-0.01%
2019/01/10	1	10.35	0.1	10.40	10.40	0.9	11,613	0.01%
2019/01/09	0	0.00	2	10.45	10.50	-2	11,813	-0.02%
2019/01/08	0	0.00	10	10.25	10.25	-10	11,849	-0.08%
2019/01/07	0	0.00	2	10.35	10.40	-2	12,046	-0.02%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2018/12/26	1	10.15	0	0.00	10.10	1	13,074	0.01%
2018/12/24	13	10.20	0	0.00	10.20	13	13,334	0.10%
2018/12/20	1	10.20	0	0.00	10.20	1	13,891	0.01%
2018/12/19	1	10.20	0	0.00	10.30	1	13,912	0.01%
2018/12/14	10	10.25	0	0.00	10.25	10	13,884	0.07%
2018/12/13	1	10.25	0	0.00	10.35	1	13,924	0.01%
2018/12/12	2	10.28	0	0.00	10.30	2	13,921	0.01%
2018/12/11	16	10.23	0	0.00	10.15	16	13,894	0.12%
2018/12/07	2	10.43	3	10.45	10.45	-1	14,213	-0.01%
2018/12/06	1	10.50	0	0.00	10.40	1	14,377	0.01%
2018/12/04	1	10.70	0	0.00	10.75	1	14,454	0.01%
2018/12/03	0	0.00	10	10.70	10.75	-10	14,449	-0.07%
2018/11/29	10	10.55	0	0.00	10.50	10	14,464	0.07%
2018/11/28	0	0.00	1	10.65	10.70	-1	14,441	-0.01%
2018/11/27	2	10.55	0	0.00	10.55	2	14,456	0.01%
2018/11/26	0	0.00	1	10.80	10.70	-1	14,635	-0.01%
2018/11/23	1	10.60	1	10.65	10.70	0	14,587	0.00%
2018/11/21	1	10.60	0	0.00	10.70	1	14,794	0.01%
2018/11/13	1	10.60	1	10.60	10.65	0	15,741	0.00%
2018/11/09	0	0.00	0.2	10.70	10.70	-0.2	16,118	0.00%
2018/11/08	1	10.65	0	0.00	10.70	1	16,897	0.01%
2018/11/02	0	0.00	3	10.25	10.40	-3	20,138	-0.01%
2018/11/01	2	10.25	0	0.00	10.30	2	20,453	0.01%
2018/10/31	0.5	10.45	1	10.25	10.50	-0.5	20,635	0.00%
2018/10/30	1	10.10	0	0.00	10.15	1	20,781	0.00%
2018/10/29	6.2	10.01	2	10.10	10.10	4.2	20,844	0.02%
2018/10/25	4	10.00	6	10.00	9.99	-2	20,960	-0.01%
2018/10/24	1	10.05	5	10.20	10.15	-4	20,792	-0.02%
2018/10/19	5	10.20	2	10.25	10.30	3	20,710	0.01%
2018/10/18	0	0.00	2	10.30	10.30	-2	20,641	-0.01%
2018/10/16	5	10.20	20	10.25	10.30	-15	20,438	-0.07%
2018/10/15	11	10.20	0	0.00	10.20	11	20,262	0.05%
2018/10/11	10	10.40	0	0.00	10.25	10	19,780	0.05%
2018/10/09	1	10.95	0	0.00	10.95	1	19,305	0.01%
2018/10/08	5	10.90	0	0.00	10.95	5	19,294	0.03%
2018/10/05	32	10.90	0	0.00	10.90	32	19,275	0.17%
2018/10/04	4	10.90	0	0.00	11.00	4	19,179	0.02%
2018/10/03	0	0.00	0.1	11.05	11.05	-0.1	19,103	0.00%
2018/10/02	0.8	11.10	0	0.00	11.10	0.8	19,171	0.00%
2018/09/28	3	11.12	0	0.00	11.15	3	19,126	0.02%
2018/09/27	28	11.15	1	11.25	11.25	27	18,862	0.14%
2018/09/25	10	11.25	0	0.00	11.30	10	18,661	0.05%
2018/09/21	0	0.00	4	11.30	11.30	-4	18,658	-0.02%
2018/09/20	1	11.20	0	0.00	11.25	1	18,647	0.01%
2018/09/19	1	11.25	14.5	11.21	11.25	-13.5	18,793	-0.07%
2018/09/18	0	0.00	1	11.20	11.15	-1	18,770	-0.01%
2018/09/17	0	0.00	1	11.20	11.20	-1	18,721	-0.01%
2018/09/14	3	11.25	3	11.15	11.20	0	18,690	0.00%
2018/09/12	1	10.95	8.3	11.05	11.05	-7.3	18,450	-0.04%
2018/09/10	0	0.00	1	10.90	10.90	-1	18,583	-0.01%
2018/09/07	1	10.90	0	0.00	10.90	1	18,959	0.01%
2018/09/06	0	0.00	1	11.05	11.05	-1	19,031	-0.01%
2018/09/05	3	10.93	0.7	10.95	10.90	2.3	19,075	0.01%
2018/09/04	2	11.08	1	11.10	11.10	1	19,071	0.01%
2018/08/31	1	11.05	0	0.00	11.25	1	19,246	0.01%
2018/08/28	0	0.00	3	10.98	11.05	-3	19,386	-0.02%
2018/08/24	11	10.75	0	0.00	10.75	11	19,424	0.06%
2018/08/23	11	10.85	1	10.90	10.90	10	19,806	0.05%
2018/08/21	0	0.00	20	11.05	11.05	-20	18,374	-0.11%
2018/08/17	0.2	10.85	0.4	10.85	10.85	-0.2	17,957	0.00%
2018/08/16	0	0.00	11	10.55	10.65	-11	17,839	-0.06%
2018/08/15	1	10.75	2	10.75	10.70	-1	17,633	-0.01%
2018/08/14	0.6	11.45	50	11.30	11.45	-49.4	16,894	-0.29%
2018/08/13	1	11.40	23	11.35	11.35	-22	15,770	-0.14%
2018/08/10	0	0.00	2.7	11.54	11.50	-2.7	15,541	-0.02%
2018/08/09	10	11.55	0	0.00	11.50	10	15,550	0.06%
2018/08/08	22	11.42	0	0.00	11.50	22	15,160	0.15%
2018/08/06	6	11.49	1	11.50	11.35	5	14,842	0.03%
2018/08/03	1	11.50	0	0.00	11.55	1	14,468	0.01%
2018/08/02	10	11.46	1	11.45	11.40	9	14,471	0.06%
2018/08/01	0	0.00	11	11.60	11.60	-11	14,494	-0.08%
2018/07/31	14	11.45	18	11.45	11.50	-4	14,267	-0.03%
2018/07/30	0.4	11.35	0	0.00	11.40	0.4	14,102	0.00%
2018/07/27	10.6	11.44	1	11.40	11.40	9.6	14,107	0.07%
2018/07/26	0	0.00	4	11.38	11.45	-4	14,151	-0.03%
2018/07/25	0.8	11.20	1	11.25	11.20	-0.2	14,011	0.00%
2018/07/24	2	11.20	0	0.00	11.20	2	14,162	0.01%
2018/07/23	0	0.00	0.4	11.15	11.20	-0.4	14,135	0.00%
2018/07/20	1	11.10	0	0.00	11.15	1	14,256	0.01%
2018/07/18	1	11.10	0	0.00	11.10	1	14,426	0.01%
2018/07/17	0	0.00	0.4	11.05	11.10	-0.4	14,407	0.00%
2018/07/13	0	0.00	32	11.10	11.20	-32	14,573	-0.22%
2018/07/11	1.9	11.00	0	0.00	11.05	1.9	14,661	0.01%
2018/07/10	0	0.00	1	11.10	11.15	-1	14,691	-0.01%
2018/07/09	0	0.00	1	10.95	11.05	-1	14,651	-0.01%
2018/07/06	1	10.80	0	0.00	10.85	1	14,555	0.01%
2018/07/04	2	10.80	0	0.00	10.95	2	14,828	0.01%
2018/07/03	2	10.85	0	0.00	10.85	2	15,026	0.01%
2018/06/29	0	0.00	1	10.95	11.00	-1	15,100	-0.01%
2018/06/28	3	10.78	0	0.00	10.80	3	14,921	0.02%
2018/06/22	0	0.00	10	11.15	11.10	-10	14,936	-0.07%
2018/06/20	2	11.10	0	0.00	11.15	2	14,993	0.01%
2018/06/19	3	11.08	0	0.00	11.10	3	15,091	0.02%
2018/06/15	1	11.10	0	0.00	11.20	1	14,973	0.01%
2018/06/14	1	11.25	2.5	11.24	11.25	-1.5	14,550	-0.01%
2018/06/13	1	11.25	0	0.00	11.35	1	14,516	0.01%
2018/06/12	1	11.35	11	11.35	11.35	-10	15,072	-0.07%
2018/06/08	12	11.35	7	11.40	11.45	5	15,216	0.03%
2018/06/07	4	11.39	0	0.00	11.45	4	16,149	0.02%
2018/06/06	5	11.30	0	0.00	11.30	5	16,238	0.03%
2018/06/05	0	0.00	13	11.25	11.30	-13	16,375	-0.08%
2018/06/04	0	0.00	3	11.15	11.15	-3	16,248	-0.02%
2018/06/01	0	0.00	1.5	11.03	11.10	-1.5	16,327	-0.01%
2018/05/31	0	0.00	1	11.00	11.10	-1	16,213	-0.01%
2018/05/30	28	10.75	0	0.00	10.70	28	15,760	0.18%
2018/05/29	10	10.93	0	0.00	10.95	10	15,625	0.06%
2018/05/28	15	10.95	6.3	10.95	11.00	8.7	15,648	0.06%
2018/05/25	0	0.00	2	10.93	11.00	-2	15,885	-0.01%
2018/05/23	5	10.75	10	10.85	10.80	-5	16,288	-0.03%
2018/05/22	0	0.00	10	10.90	10.85	-10	16,481	-0.06%
2018/05/21	0	0.00	81.8	10.84	10.85	-81.8	16,765	-0.49%
2018/05/18	0	0.00	0.5	10.70	10.75	-0.5	16,895	0.00%
2018/05/17	0	0.00	11.1	10.65	10.65	-11.1	16,856	-0.07%
2018/05/14	0	0.00	1	10.75	10.75	-1	17,645	-0.01%
2018/05/10	7	10.55	0	0.00	10.55	7	17,689	0.04%
2018/05/08	1	10.55	0	0.00	10.55	1	17,738	0.01%
2018/05/07	1	10.55	1	10.55	10.50	0	17,840	0.00%
2018/05/03	0	0.00	5	10.60	10.60	-5	17,881	-0.03%
2018/05/02	5	10.70	0	0.00	10.70	5	17,978	0.03%
2018/04/30	0	0.00	10	10.65	10.70	-10	18,208	-0.05%
2018/04/27	6	10.58	0	0.00	10.60	6	18,182	0.03%
2018/04/26	0	0.00	95	10.60	10.60	-95	18,399	-0.52%
2018/04/25	0	0.00	6	10.53	10.55	-6	18,451	-0.03%
2018/04/23	0	0.00	1	10.55	10.60	-1	18,690	-0.01%
2018/04/16	0	0.00	11	10.50	10.50	-11	19,248	-0.06%
2018/04/13	1	10.60	5	10.55	10.60	-4	19,288	-0.02%
2018/04/12	0	0.00	1	10.55	10.60	-1	19,528	-0.01%
2018/04/10	2	10.45	0	0.00	10.60	2	19,581	0.01%
2018/04/09	10	10.25	0	0.00	10.40	10	19,446	0.05%
2018/04/03	22	10.20	0	0.00	10.25	22	19,249	0.11%
2018/03/31	2	10.40	0	0.00	10.35	2	19,139	0.01%
2018/03/29	10	10.30	1	10.40	10.30	9	19,139	0.05%
2018/03/27	5	10.50	0	0.00	10.50	5	18,992	0.03%
2018/03/26	0.5	10.40	5	10.40	10.45	-4.5	18,924	-0.02%
2018/03/23	5.1	10.31	0	0.00	10.35	5.1	18,935	0.03%
2018/03/21	5	10.50	0	0.00	10.50	5	18,542	0.03%
2018/03/20	10	10.55	0	0.00	10.60	10	18,676	0.05%
2018/03/19	2	10.70	21	10.70	10.70	-19	18,817	-0.10%
2018/03/16	15	10.50	11	10.55	10.80	4	18,913	0.02%
2018/03/15	0	0.00	36	10.58	10.55	-36	18,450	-0.20%
2018/03/14	12	10.50	0	0.00	10.55	12	18,302	0.07%
2018/03/13	0.2	10.40	57	10.40	10.50	-56.8	18,071	-0.31%
2018/03/12	4	10.14	0	0.00	10.15	4	17,094	0.02%
2018/03/09	0	0.00	0.2	10.05	10.05	-0.2	17,108	0.00%
2018/03/07	0	0.00	0.1	10.05	10.10	-0.1	17,557	0.00%
2018/03/02	10	10.00	0	0.00	10.05	10	17,842	0.06%
2018/02/27	0	0.00	10	10.15	10.10	-10	17,676	-0.06%
2018/02/26	0	0.00	21	10.17	10.20	-21	17,440	-0.12%
2018/02/23	11	10.10	0.2	10.10	10.15	10.8	17,077	0.06%
2018/02/22	2	10.10	0	0.00	10.10	2	17,039	0.01%
2018/02/21	0	0.00	0.1	9.95	10.00	-0.1	16,915	0.00%
2018/02/12	39	9.75	10	9.75	9.71	29	16,565	0.18%
2018/02/09	3	9.58	5	9.58	9.60	-2	16,476	-0.01%
2018/02/08	1	9.68	0	0.00	9.70	1	16,265	0.01%
2018/02/07	0	0.00	3	9.71	9.75	-3	16,245	-0.02%
2018/02/06	1	9.53	1	9.53	9.53	0	15,977	0.00%
2018/02/05	23	9.87	2	9.87	9.86	21	15,254	0.14%
2018/02/02	3	9.99	0	0.00	10.05	3	15,139	0.02%
2018/02/01	5	10.05	0	0.00	10.00	5	15,176	0.03%
2018/01/31	0	0.00	0.1	10.00	10.05	-0.1	15,173	0.00%
2018/01/24	2	10.00	0	0.00	10.05	2	14,519	0.01%
2018/01/22	1	10.15	0	0.00	10.20	1	14,161	0.01%
2018/01/18	0	0.00	3	10.18	10.15	-3	13,873	-0.02%
2018/01/16	12	10.04	0.2	10.05	10.10	11.8	13,439	0.09%
2018/01/15	0	0.00	50	10.00	10.00	-50	13,237	-0.38%
2018/01/12	3	9.80	0	0.00	9.96	3	12,982	0.02%
2018/01/09	0.1	9.94	0	0.00	9.97	0.1	12,807	0.00%
2018/01/08	0.1	9.95	5	9.99	10.00	-4.9	12,886	-0.04%
2018/01/05	0	9.75	11	9.78	9.80	-11	12,640	-0.09%
2018/01/02	0	0.00	1	9.69	9.70	-1	12,827	-0.01%