永豐金 (2890)-元大-新營券商分點個股進出

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
21.95
漲跌
▲0.65
漲幅
+3.05%
成交量
31,700張
產業
上市金融類股
1382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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/04/26	0.5	21.45	0	0.00	21.30	0.5	16,361	0.00%
2024/04/24	1	21.50	0	0.00	21.45	1	16,381	0.01%
2024/04/22	0	0.00	0	21.40	21.70	0	16,549	0.00%
2024/04/19	3.2	21.27	0	0.00	21.20	3.2	16,406	0.02%
2024/04/16	1	21.70	1	21.35	21.25	0	15,832	0.00%
2024/04/15	0	0.00	1.2	22.04	21.80	-1.2	15,644	-0.01%
2024/04/12	3	21.83	3	21.80	21.85	0	15,630	0.00%
2024/04/11	0	0.00	1	22.00	21.95	-1	15,508	-0.01%
2024/04/10	0	21.75	2	21.90	21.70	-2	15,388	-0.01%
2024/04/09	0	0.00	0.1	21.50	21.50	-0.1	15,317	0.00%
2024/04/03	1.5	21.22	0	0.00	21.00	1.5	15,282	0.01%
2024/04/02	1	21.35	10	21.28	21.35	-9	15,241	-0.06%
2024/04/01	1.4	21.62	0	0.00	21.50	1.4	15,310	0.01%
2024/03/29	1	21.65	0	0.00	21.65	1	15,260	0.01%
2024/03/28	3	21.48	0	0.00	21.50	3	15,123	0.02%
2024/03/27	2	21.53	1	21.65	21.50	1	15,300	0.01%
2024/03/26	0	0.00	7	21.69	21.65	-7	15,607	-0.04%
2024/03/25	1	21.10	1	21.15	21.15	0	15,528	0.00%
2024/03/22	0	0.00	0.2	21.25	21.15	-0.2	15,941	0.00%
2024/03/21	0	21.00	1	21.10	21.15	-1	16,166	-0.01%
2024/03/20	1	20.70	0.1	20.85	20.65	0.9	16,489	0.01%
2024/03/19	0	0.00	3	20.77	20.80	-3	16,585	-0.02%
2024/03/18	1	20.80	6.2	21.00	20.95	-5.2	16,612	-0.03%
2024/03/15	0	0.00	4	21.04	21.35	-4	16,667	-0.02%
2024/03/14	0	0.00	10.6	20.86	21.05	-10.6	16,361	-0.06%
2024/03/13	1	20.60	0	0.00	20.70	1	16,142	0.01%
2024/03/11	5	20.30	0	0.00	20.25	5	16,155	0.03%
2024/03/08	0	0.00	29.1	20.25	20.30	-29.1	16,127	-0.18%
2024/03/07	0.1	20.00	1.1	20.10	20.10	-1	16,087	-0.01%
2024/03/06	5	20.00	0	0.00	20.05	5	16,043	0.03%
2024/03/05	1	20.00	0	0.00	20.00	1	16,572	0.01%
2024/02/29	1	19.85	1	20.00	20.10	0	16,944	0.00%
2024/02/27	0.1	19.80	0	0.00	19.85	0.1	16,705	0.00%
2024/02/26	0	0.00	1	19.75	19.80	-1	16,629	-0.01%
2024/02/23	0.1	19.85	0	0.00	19.85	0.1	16,622	0.00%
2024/02/22	0.1	19.85	11.1	19.88	19.95	-11	16,800	-0.07%
2024/02/21	1	19.80	1	19.90	19.90	0	16,754	0.00%
2024/02/20	5	19.80	4	19.81	19.90	1	16,674	0.01%
2024/02/19	0	0.00	1.2	19.75	19.85	-1.2	16,713	-0.01%
2024/02/16	0	0.00	17.9	19.51	19.60	-17.9	16,791	-0.11%
2024/02/15	0	0.00	6	19.38	19.40	-6	16,844	-0.04%
2024/02/05	2.4	19.19	6	19.28	19.10	-3.6	16,712	-0.02%
2024/02/01	0	0.00	5	19.28	19.25	-5	16,624	-0.03%
2024/01/30	0	0.00	2	19.05	19.05	-2	16,479	-0.01%
2024/01/29	0	0.00	1	19.25	19.25	-1	16,591	-0.01%
2024/01/26	0	0.00	7	19.11	19.15	-7	16,612	-0.04%
2024/01/25	0.5	19.05	3	19.10	18.95	-2.5	16,651	-0.02%
2024/01/23	2.1	18.83	0	0.00	18.90	2.1	16,832	0.01%
2024/01/22	9	18.99	0	0.00	18.95	9	16,958	0.05%
2024/01/19	11.1	18.95	0	0.00	18.95	11.1	16,955	0.07%
2024/01/18	2	18.70	0	0.00	18.85	2	16,929	0.01%
2024/01/17	30	18.65	4	18.70	18.60	26	16,856	0.15%
2024/01/16	12	18.83	0.1	18.90	18.80	12	16,532	0.07%
2024/01/15	3	19.12	0	0.00	19.10	3	16,315	0.02%
2024/01/12	14	19.15	0	0.00	19.15	14	16,653	0.08%
2024/01/11	4	19.30	2	19.40	19.35	2	16,778	0.01%
2024/01/10	0	0.00	2	19.33	19.30	-2	16,938	-0.01%
2024/01/09	0	0.00	1	19.45	19.40	-1	17,031	-0.01%
2024/01/08	1	19.50	1	19.65	19.40	0	17,032	0.00%
2024/01/05	0	0.00	1	19.50	19.50	-1	17,022	-0.01%
2024/01/04	10	19.35	61	19.35	19.40	-51	17,284	-0.30%
2024/01/03	5	19.30	2.1	19.35	19.30	2.9	17,854	0.02%
2024/01/02	3	19.48	2	19.43	19.35	1	17,799	0.01%
2023/12/28	0	0.00	7	19.87	19.70	-7	17,714	-0.04%
2023/12/27	4.1	19.70	18.4	19.74	19.80	-14.3	17,622	-0.08%
2023/12/26	4	19.45	13	19.55	19.40	-9	17,512	-0.05%
2023/12/22	1	19.30	0	19.35	19.30	1	17,565	0.01%
2023/12/21	0	19.45	0	0.00	19.30	0	17,308	0.00%
2023/12/20	6	19.43	1	19.45	19.45	5	16,876	0.03%
2023/12/19	5	19.55	1	19.45	19.50	4	16,373	0.02%
2023/12/18	0.1	19.75	0	0.00	19.75	0.1	16,135	0.00%
2023/12/15	1.5	19.93	11	20.00	20.00	-9.5	15,757	-0.06%
2023/12/13	5	19.65	0	0.00	19.80	5	15,093	0.03%
2023/12/12	0	0.00	3.1	19.60	19.75	-3.1	15,403	-0.02%
2023/12/11	0	0.00	15.2	19.36	19.55	-15.2	15,380	-0.10%
2023/12/08	1	19.20	0.1	19.15	19.25	0.9	15,346	0.01%
2023/12/07	6	19.10	0.2	19.20	19.05	5.8	15,380	0.04%
2023/12/06	2.1	19.15	8.1	19.31	19.35	-6	15,410	-0.04%
2023/12/05	2	18.95	2	19.05	19.15	0	15,225	0.00%
2023/12/04	0	0.00	5	19.10	19.10	-5	15,172	-0.03%
2023/12/01	0.1	18.90	0	0.00	18.95	0.1	15,165	0.00%
2023/11/30	3	18.95	0	0.00	18.90	3	15,105	0.02%
2023/11/29	1.4	18.99	0	0.00	18.80	1.4	14,500	0.01%
2023/11/28	1	18.86	7.2	19.00	18.85	-6.2	14,362	-0.04%
2023/11/27	1	19.05	0	0.00	18.80	1	14,532	0.01%
2023/11/24	1	18.85	0	0.00	18.85	1	14,437	0.01%
2023/11/23	1.5	18.84	0.1	18.80	18.85	1.4	14,387	0.01%
2023/11/21	0	18.85	6	18.95	18.95	-6	14,288	-0.04%
2023/11/20	2	18.70	2	18.85	18.75	0	14,077	0.00%
2023/11/17	0	18.85	1	18.95	18.85	-1	14,087	-0.01%
2023/11/16	0	0.00	2	18.80	18.90	-2	14,042	-0.01%
2023/11/15	1	18.75	1	18.80	18.70	0	13,952	0.00%
2023/11/14	0	18.59	1	18.65	18.65	-1	13,867	-0.01%
2023/11/13	0	18.35	15.3	18.45	18.50	-15.3	13,856	-0.11%
2023/11/09	0	0.00	1	18.35	18.45	-1	14,229	-0.01%
2023/11/06	0	0.00	1	18.50	18.45	-1	14,681	-0.01%
2023/11/03	0	0.00	1.4	18.34	18.40	-1.4	15,058	-0.01%
2023/11/02	0	0.00	2.1	18.20	18.15	-2.1	15,598	-0.01%
2023/11/01	3	18.00	0	0.00	18.00	3	16,002	0.02%
2023/10/30	3.3	17.67	0	17.93	17.70	3.2	16,608	0.02%
2023/10/26	1.6	17.92	0	0.00	17.85	1.6	16,943	0.01%
2023/10/25	0	18.10	0	0.00	18.05	0	16,987	0.00%
2023/10/23	0	0.00	0.5	18.15	18.15	-0.5	17,342	0.00%
2023/10/20	1	18.00	1	18.20	18.20	0	17,283	0.00%
2023/10/19	4	18.50	1	18.45	18.40	3	17,275	0.02%
2023/10/18	0.9	18.55	0	0.00	18.50	0.9	17,554	0.01%
2023/10/17	1	18.55	3	18.55	18.60	-2	17,701	-0.01%
2023/10/16	2	18.40	1	18.40	18.40	1	17,897	0.01%
2023/10/13	1	18.35	1	18.45	18.50	0	18,312	0.00%
2023/10/12	0	18.35	1.5	18.38	18.45	-1.5	18,402	-0.01%
2023/10/11	0	0.00	399.3	18.18	18.25	-399.3	18,262	-2.19%	大賣/鉅額交易
2023/10/06	0	0.00	7	17.64	17.70	-7	17,744	-0.04%
2023/10/05	0	0.00	2	17.35	17.35	-2	17,631	-0.01%
2023/10/04	9.2	17.16	0	0.00	17.15	9.2	17,702	0.05%
2023/10/03	1.1	17.30	1	17.35	17.30	0.1	17,607	0.00%
2023/10/02	4.2	17.37	0	0.00	17.35	4.2	17,813	0.02%
2023/09/28	4	17.35	0	0.00	17.40	4	18,096	0.02%
2023/09/27	1.1	17.30	0	0.00	17.40	1.1	18,225	0.01%
2023/09/25	0.1	17.35	0	0.00	17.45	0.1	18,508	0.00%
2023/09/21	15.6	17.30	1	17.31	17.25	14.6	18,910	0.08%
2023/09/20	3	17.63	0	0.00	17.60	3	18,746	0.02%
2023/09/18	2.1	17.50	0	0.00	17.55	2.1	19,123	0.01%
2023/09/15	4.5	17.48	1	17.65	17.65	3.5	19,275	0.02%
2023/09/14	2	17.55	4.7	17.63	17.70	-2.7	19,064	-0.01%
2023/09/13	4	17.40	11.1	17.50	17.50	-7.1	19,014	-0.04%
2023/09/12	0.3	17.45	9.1	17.42	17.50	-8.8	19,374	-0.05%
2023/09/08	0	0.00	0.3	17.20	17.35	-0.3	19,433	0.00%
2023/09/07	1	17.10	0	0.00	17.25	1	19,619	0.01%
2023/09/06	13.6	17.19	0	0.00	17.15	13.6	19,640	0.07%
2023/09/05	3.2	17.32	11	17.30	17.35	-7.8	19,647	-0.04%
2023/09/04	5.1	17.30	0	0.00	17.40	5.1	19,701	0.03%
2023/09/01	0.6	17.30	0	0.00	17.25	0.6	19,822	0.00%
2023/08/31	13.4	17.16	0	0.00	17.10	13.4	19,857	0.07%
2023/08/28	0.1	17.25	0	0.00	17.35	0.1	19,709	0.00%
2023/08/25	2.4	17.13	1	17.15	17.10	1.4	21,157	0.01%
2023/08/24	2.2	17.20	0	0.00	17.25	2.2	21,332	0.01%
2023/08/23	0.1	17.15	0	0.00	17.20	0.1	21,377	0.00%
2023/08/22	4.2	17.15	2	17.20	17.20	2.2	21,593	0.01%
2023/08/21	11.1	17.25	10	17.20	17.25	1.1	21,682	0.01%
2023/08/18	1.1	17.20	0	0.00	17.10	1.1	21,775	0.01%
2023/08/17	157	16.98	2	16.90	16.95	155	21,749	0.71%	大買/鉅額交易
2023/08/16	35	17.02	0	0.00	17.05	35	21,837	0.16%
2023/08/15	6	17.34	0	0.00	17.25	6	21,781	0.03%
2023/08/14	17.2	17.57	5	17.65	17.50	12.2	21,837	0.06%
2023/08/11	0	18.00	0	0.00	18.00	0	21,791	0.00%
2023/08/10	0.2	17.90	0	0.00	17.95	0.2	21,795	0.00%
2023/08/09	14.5	17.79	10	17.85	17.85	4.5	21,797	0.02%
2023/08/08	4.2	18.68	29	18.73	18.70	-24.8	21,573	-0.11%
2023/08/07	0	0.00	8	18.70	18.80	-8	21,175	-0.04%
2023/08/04	12.5	18.67	4	18.74	18.70	8.5	20,803	0.04%
2023/08/02	9.3	18.57	3.7	18.51	18.55	5.6	20,541	0.03%
2023/08/01	0	0.00	3.4	18.75	18.80	-3.4	20,356	-0.02%
2023/07/31	3	18.65	4.2	18.67	18.65	-1.2	20,211	-0.01%
2023/07/28	0	0.00	5.3	18.50	18.55	-5.3	20,073	-0.03%
2023/07/27	6	18.48	10	18.50	18.50	-4	20,033	-0.02%
2023/07/26	0	0.00	67.5	18.35	18.40	-67.5	20,023	-0.34%
2023/07/25	4	18.05	3	18.05	18.05	1	20,126	0.00%
2023/07/24	60	17.98	0	0.00	18.00	60	20,119	0.30%
2023/07/21	31	18.08	1.6	18.13	18.10	29.4	19,886	0.15%
2023/07/20	50	18.10	0.5	18.10	18.10	49.5	19,514	0.25%
2023/07/19	106	17.99	0	0.00	18.00	106	19,075	0.56%	大買/鉅額交易
2023/07/18	15	17.98	10	18.07	18.05	5	18,736	0.03%
2023/07/17	4	17.90	23	17.89	17.95	-19	18,325	-0.10%
2023/07/14	0	0.00	3	17.70	17.75	-3	18,118	-0.02%
2023/07/13	0.5	17.55	0	0.00	17.60	0.5	18,051	0.00%
2023/07/12	0	0.00	3	17.55	17.60	-3	18,053	-0.02%
2023/07/11	2	17.50	0	0.00	17.50	2	17,982	0.01%
2023/07/10	0	0.00	1	17.45	17.35	-1	18,008	-0.01%
2023/07/07	1	17.15	0	0.00	17.15	1	18,013	0.01%
2023/07/06	16.3	17.33	2	17.25	17.35	14.3	18,024	0.08%
2023/07/05	51	17.64	3	17.70	17.65	48	17,734	0.27%
2023/07/04	3	17.57	8	17.52	17.70	-5	17,614	-0.03%
2023/07/03	24	17.41	10	17.45	17.45	14	17,532	0.08%
2023/06/30	0	0.00	31	17.40	17.35	-31	17,765	-0.17%
2023/06/27	2	17.28	1	17.25	17.25	1	17,880	0.01%
2023/06/20	0	0.00	15	17.30	17.30	-15	17,868	-0.08%
2023/06/16	1	17.25	0	0.00	17.25	1	17,773	0.01%
2023/06/15	1	17.50	2	17.48	17.50	-1	17,789	-0.01%
2023/06/14	0	0.00	6.1	17.45	17.45	-6.1	17,990	-0.03%
2023/06/13	0	17.40	2.1	17.45	17.40	-2.1	18,241	-0.01%
2023/06/12	0	0.00	2	17.45	17.40	-2	18,282	-0.01%
2023/06/09	0	0.00	12	17.45	17.40	-12	18,567	-0.06%
2023/06/08	3	17.45	3	17.40	17.35	0	18,651	0.00%
2023/06/07	0	0.00	2.2	17.42	17.45	-2.2	18,846	-0.01%
2023/06/05	2.1	17.30	7	17.35	17.30	-4.9	19,084	-0.03%
2023/06/02	1	17.20	1	17.25	17.15	0	19,127	0.00%
2023/05/31	3	17.15	0	0.00	17.30	3	19,035	0.02%
2023/05/30	2	17.20	0	0.00	17.15	2	17,687	0.01%
2023/05/26	2	17.13	5	17.20	17.10	-3	18,039	-0.02%
2023/05/25	10	17.20	0	0.00	17.15	10	17,862	0.06%
2023/05/24	1	17.30	0	0.00	17.35	1	17,953	0.01%
2023/05/23	5	17.45	0	0.00	17.45	5	17,845	0.03%
2023/05/22	0	0.00	1.2	17.39	17.40	-1.2	17,791	-0.01%
2023/05/19	0	0.00	1	17.30	17.25	-1	17,613	-0.01%
2023/05/18	0	0.00	10	17.25	17.20	-10	17,538	-0.06%
2023/05/17	0.5	17.24	0	0.00	17.20	0.5	17,389	0.00%
2023/05/15	0	0.00	1	16.95	16.90	-1	17,287	-0.01%
2023/05/12	2	16.88	0	0.00	16.90	2	17,287	0.01%
2023/05/11	6.9	17.10	1	17.05	17.10	5.9	17,034	0.03%
2023/05/09	0	17.25	2	17.28	17.30	-2	16,993	-0.01%
2023/05/08	0.8	17.14	5.5	17.19	17.20	-4.7	17,111	-0.03%
2023/05/05	2	17.00	0	0.00	17.05	2	17,052	0.01%
2023/05/04	0	0.00	6	17.03	17.00	-6	17,176	-0.03%
2023/05/03	1	16.85	0	0.00	16.90	1	17,257	0.01%
2023/05/02	0.5	16.85	0	0.00	16.85	0.5	17,639	0.00%
2023/04/28	5	16.70	0	0.00	16.70	5	18,010	0.03%
2023/04/27	1	16.70	4	16.70	16.75	-3	18,022	-0.02%
2023/04/26	0	0.00	0	16.70	16.65	0	18,048	0.00%
2023/04/25	2	16.70	7	16.72	16.65	-5	17,935	-0.03%
2023/04/24	4	16.68	1	16.65	16.70	3	17,890	0.02%
2023/04/21	3	16.65	0	0.00	16.70	3	18,127	0.02%
2023/04/20	8	16.62	0	0.00	16.65	8	18,259	0.04%
2023/04/19	0.1	16.80	0	0.00	16.80	0.1	18,329	0.00%
2023/04/18	1	16.80	0	0.00	16.80	1	18,298	0.01%
2023/04/17	2.6	16.79	0	0.00	16.80	2.6	18,204	0.01%
2023/04/14	0	0.00	5	16.85	16.90	-5	18,151	-0.03%
2023/04/13	5	16.75	7	16.75	16.80	-2	18,258	-0.01%
2023/04/12	3	16.57	0	0.00	16.60	3	18,165	0.02%
2023/04/11	1	16.65	38	16.61	16.60	-37	18,195	-0.20%
2023/04/10	0.7	16.65	5	16.65	16.65	-4.3	18,010	-0.02%
2023/04/06	7	16.55	2	16.60	16.55	5	17,985	0.03%
2023/03/31	3.3	16.59	0	0.00	16.60	3.3	18,093	0.02%
2023/03/30	1	16.55	0	0.00	16.55	1	18,879	0.01%
2023/03/29	10	16.70	0	0.00	16.75	10	19,673	0.05%
2023/03/28	3	16.65	2	16.65	16.60	1	20,724	0.00%
2023/03/27	4.2	16.60	6.4	16.61	16.55	-2.2	22,084	-0.01%
2023/03/24	1	16.50	4	16.45	16.40	-3	23,575	-0.01%
2023/03/23	3	16.35	7	16.40	16.40	-4	23,691	-0.02%
2023/03/22	3.1	16.32	6	16.37	16.40	-3	23,728	-0.01%
2023/03/21	1.1	16.10	0	0.00	16.10	1.1	24,081	0.00%
2023/03/20	17.2	15.94	25	15.94	15.95	-7.8	24,144	-0.03%
2023/03/17	4	16.35	0	0.00	16.25	4	23,839	0.02%
2023/03/16	11	16.33	3	16.25	16.30	8	23,714	0.03%
2023/03/15	6	16.57	0	0.00	16.55	6	23,658	0.03%
2023/03/14	11.4	16.62	4	16.70	16.55	7.4	23,632	0.03%
2023/03/13	2	16.65	12	16.80	16.80	-10	23,698	-0.04%
2023/03/10	6	16.87	0	0.00	16.85	6	23,864	0.03%
2023/03/09	2	17.00	0	0.00	17.00	2	24,080	0.01%
2023/03/08	2	17.15	0	0.00	17.20	2	25,429	0.01%
2023/03/07	4	17.10	0	0.00	17.15	4	25,726	0.02%
2023/03/06	12	17.09	0	0.00	17.05	12	26,092	0.05%
2023/03/03	1.2	17.06	10	17.10	17.05	-8.9	26,493	-0.03%
2023/03/02	0	0.00	0.1	17.15	17.05	-0.1	26,675	0.00%
2023/02/24	0	0.00	1	17.15	17.20	-1	26,976	0.00%
2023/02/23	3	17.25	3	17.25	17.35	0	26,684	0.00%
2023/02/22	3	17.15	11	17.16	17.20	-8	26,812	-0.03%
2023/02/21	4	17.26	0	0.00	17.30	4	26,617	0.02%
2023/02/20	3	17.32	0	0.00	17.35	3	26,874	0.01%
2023/02/16	1	17.35	0	0.00	17.30	1	27,468	0.00%
2023/02/15	0.1	17.30	0	0.00	17.20	0.1	27,739	0.00%
2023/02/14	1	17.35	0	0.00	17.35	1	27,774	0.00%
2023/02/10	5	17.20	0	0.00	17.20	5	28,040	0.02%
2023/02/08	10	17.22	0	0.00	17.20	10	28,346	0.04%
2023/02/07	1	17.30	0	0.00	17.35	1	28,453	0.00%
2023/02/06	0	0.00	1	17.40	17.35	-1	28,546	0.00%
2023/02/03	0	0.00	0	17.45	17.45	0	28,528	0.00%
2023/02/02	0	0.00	7	17.33	17.35	-7	28,644	-0.02%
2023/02/01	5	17.21	1	17.20	17.30	4	28,586	0.01%
2023/01/31	5	17.66	0	0.00	17.30	5	28,554	0.02%
2023/01/30	1.1	17.66	3	17.82	17.90	-1.9	28,334	-0.01%
2023/01/17	0	0.00	14	17.64	17.75	-14	28,268	-0.05%
2023/01/16	1	17.45	31.5	17.41	17.40	-30.5	28,337	-0.11%
2023/01/13	0	0.00	8	17.30	17.30	-8	28,308	-0.03%
2023/01/12	0	17.35	0.8	17.25	17.25	-0.7	28,953	0.00%
2023/01/10	1	17.35	3	17.33	17.40	-2	28,988	-0.01%
2023/01/09	2	17.25	31	17.18	17.30	-29	28,967	-0.10%
2023/01/06	1.5	16.95	0	0.00	16.95	1.5	28,967	0.01%
2023/01/05	1	16.80	2	16.85	16.85	-1	29,208	0.00%
2022/12/30	1.1	16.76	1	16.85	16.75	0.1	29,370	0.00%
2022/12/29	1	16.55	0	0.00	16.70	1	29,383	0.00%
2022/12/28	4	16.75	0	0.00	16.75	4	29,352	0.01%
2022/12/26	0	0.00	0	16.75	16.80	0	29,608	0.00%
2022/12/23	28	16.73	0	0.00	16.70	28	29,952	0.09%
2022/12/22	2	16.55	4	17.10	17.55	-2	29,947	-0.01%
2022/12/21	8.1	16.49	0	0.00	16.60	8.1	29,092	0.03%
2022/12/20	17	16.68	0	0.00	16.60	17	28,190	0.06%
2022/12/19	7.2	16.57	14	16.75	16.70	-6.8	27,307	-0.02%
2022/12/16	25.2	17.14	4	17.20	16.90	21.2	25,881	0.08%
2022/12/15	3	17.40	0	17.50	17.45	3	24,505	0.01%
2022/12/14	0	0.00	0	17.55	17.60	0	24,468	0.00%
2022/12/13	2	17.45	0	0.00	17.40	2	24,526	0.01%
2022/12/12	2	17.85	0	0.00	17.80	2	24,522	0.01%
2022/12/09	14	17.80	1	17.80	17.75	13	26,595	0.05%
2022/12/08	3	17.70	7	17.80	17.95	-4	26,575	-0.02%
2022/12/07	1	17.85	2	17.98	17.90	-1	26,541	0.00%
2022/12/06	2	17.90	7	17.85	17.85	-5	26,459	-0.02%
2022/12/05	0	0.00	16.1	17.93	17.95	-16.1	26,541	-0.06%
2022/12/02	2.1	17.73	2	17.73	17.85	0.1	26,578	0.00%
2022/12/01	29	17.86	1.1	17.99	17.95	27.9	26,527	0.11%
2022/11/29	7	17.46	2	17.60	17.75	5	25,062	0.02%
2022/11/28	4	17.40	1	17.30	17.50	3	24,730	0.01%
2022/11/25	0	0.00	2.1	17.42	17.50	-2.1	24,426	-0.01%
2022/11/24	3	17.22	0	0.00	17.30	3	24,195	0.01%
2022/11/23	1	17.20	0	0.00	17.25	1	24,085	0.00%
2022/11/22	0	0.00	3.6	16.98	17.15	-3.6	23,860	-0.01%
2022/11/21	1	16.90	0	16.85	16.85	1	23,528	0.00%
2022/11/17	3.1	16.83	0	0.00	16.90	3.1	23,347	0.01%
2022/11/16	0	0.00	1	16.85	16.90	-1	23,384	0.00%
2022/11/15	4	16.98	0	0.00	17.00	4	23,123	0.02%
2022/11/14	1	16.95	7	17.02	17.05	-6	23,011	-0.03%
2022/11/11	0	0.00	8.5	16.71	16.80	-8.5	22,582	-0.04%
2022/11/10	0	16.40	0	0.00	16.45	0	22,261	0.00%
2022/11/09	0	0.00	2.3	16.51	16.55	-2.3	22,322	-0.01%
2022/11/08	3	16.30	5.1	16.44	16.50	-2.1	22,174	-0.01%
2022/11/07	3	16.25	10	16.16	16.30	-7	21,973	-0.03%
2022/11/04	1	16.10	0.1	16.25	16.25	0.9	22,088	0.00%
2022/11/02	0	0.00	0.1	16.15	16.10	-0.1	22,844	0.00%
2022/10/28	2	16.05	14	16.02	16.00	-12	23,101	-0.05%
2022/10/27	0	0.00	2	16.05	16.05	-2	23,111	-0.01%
2022/10/26	0	0.00	8	16.01	16.05	-8	23,069	-0.03%
2022/10/25	1.4	15.46	20.2	15.45	15.70	-18.8	22,912	-0.08%
2022/10/24	9.6	15.74	10	15.90	15.80	-0.5	22,812	0.00%
2022/10/21	2	16.25	0	0.00	16.15	2	22,533	0.01%
2022/10/20	20.4	15.84	5	16.10	16.10	15.4	22,503	0.07%
2022/10/19	11.1	16.51	0	0.00	16.50	11.1	21,861	0.05%
2022/10/18	2	16.55	2	16.70	16.70	0	21,592	0.00%
2022/10/14	1	16.65	0	0.00	16.60	1	21,900	0.00%
2022/10/13	3.1	16.70	7	16.84	16.75	-4	22,087	-0.02%
2022/10/12	0	0.00	10	17.00	17.10	-10	22,299	-0.04%
2022/10/11	4	16.90	5	16.94	16.85	-1	22,635	0.00%
2022/10/07	2	17.00	0	0.00	16.95	2	22,583	0.01%
2022/10/06	0	0.00	9	17.08	17.15	-9	22,696	-0.04%
2022/10/05	4	16.98	5	16.95	16.95	-1	22,779	0.00%
2022/10/04	0	0.00	2	16.95	16.95	-2	22,910	-0.01%
2022/10/03	2	17.10	0	0.00	16.85	2	22,843	0.01%
2022/09/30	0	0.00	2	17.30	17.30	-2	22,822	-0.01%
2022/09/29	8	17.06	5	17.11	17.15	3	22,650	0.01%
2022/09/28	5	16.96	0	0.00	16.90	5	22,482	0.02%
2022/09/27	0	0.00	1.1	17.16	17.20	-1.1	22,410	-0.01%
2022/09/26	2.2	17.14	0	0.00	17.15	2.2	22,435	0.01%
2022/09/23	0	0.00	0	17.40	17.40	0	22,442	0.00%
2022/09/22	10.5	17.21	0	0.00	17.20	10.5	22,596	0.05%
2022/09/21	1	17.55	0	0.00	17.60	1	22,428	0.00%
2022/09/20	3	17.55	2	17.53	17.60	1	22,293	0.00%
2022/09/19	58	17.79	1	18.00	17.75	57	22,142	0.26%
2022/09/16	1	18.45	36.9	18.50	18.45	-35.9	21,731	-0.17%
2022/09/15	4	18.25	12.2	18.25	18.20	-8.2	19,590	-0.04%
2022/09/14	8	18.04	4	18.13	18.00	4	19,489	0.02%
2022/09/13	1	18.15	3	18.28	18.20	-2	19,620	-0.01%
2022/09/12	10	18.13	10	18.19	18.30	0	19,688	0.00%
2022/09/08	0	0.00	10	17.89	17.95	-10	19,807	-0.05%
2022/09/07	2	17.48	0	0.00	17.45	2	19,552	0.01%
2022/09/06	1	17.70	8	17.71	17.70	-7	19,360	-0.04%
2022/09/05	2	17.60	19	17.63	17.65	-17	19,174	-0.09%
2022/09/02	0	0.00	4	17.18	17.15	-4	19,054	-0.02%
2022/09/01	2	17.20	1	17.30	17.25	1	19,059	0.01%
2022/08/31	0.1	17.30	1	17.25	17.35	-1	18,932	-0.01%
2022/08/30	1	17.10	0	0.00	17.25	1	18,743	0.01%
2022/08/29	1	17.15	0	0.00	17.20	1	18,739	0.01%
2022/08/26	0	0.00	1	17.45	17.45	-1	18,800	-0.01%
2022/08/25	0	0.00	2	17.25	17.40	-2	18,931	-0.01%
2022/08/24	3	17.20	0	0.00	17.10	3	19,083	0.02%
2022/08/23	0.2	17.17	0	0.00	17.25	0.2	19,765	0.00%
2022/08/19	4	17.14	1	17.20	17.30	3	20,366	0.01%
2022/08/18	0	0.00	9	17.24	17.25	-9	20,415	-0.04%
2022/08/17	1	17.30	12	17.25	17.35	-11	20,648	-0.05%
2022/08/16	3.1	17.07	1.5	17.17	17.25	1.6	20,722	0.01%
2022/08/15	0	0.00	2	17.25	17.15	-2	21,094	-0.01%
2022/08/12	1	17.10	1	17.20	17.20	0	21,506	0.00%
2022/08/11	5	17.14	1	17.10	17.20	4	21,697	0.02%
2022/08/10	4	17.01	13	17.03	16.90	-9	21,725	-0.04%
2022/08/09	11	17.47	16	17.56	17.70	-5	21,741	-0.02%
2022/08/08	4	17.29	3	17.20	17.35	1	21,021	0.00%
2022/08/05	6	16.97	0	0.00	17.10	6	20,813	0.03%
2022/08/04	3	16.75	2	16.78	16.80	1	20,708	0.00%
2022/08/03	5	16.70	0	0.00	16.80	5	20,751	0.02%
2022/08/02	2	16.78	47	16.60	16.85	-45	20,909	-0.22%
2022/08/01	4	16.86	1	16.85	16.80	3	21,102	0.01%
2022/07/29	1.4	16.81	13	16.87	16.90	-11.6	21,237	-0.05%
2022/07/28	0.2	16.60	0	0.00	16.65	0.2	20,973	0.00%
2022/07/26	2.2	16.36	0	0.00	16.35	2.2	20,907	0.01%
2022/07/25	2.1	16.40	3	16.35	16.40	-0.9	20,876	0.00%
2022/07/22	3	16.12	7	16.19	16.20	-4	21,084	-0.02%
2022/07/21	3	15.93	1	16.00	16.00	2	20,975	0.01%
2022/07/20	18.6	16.15	0	0.00	15.90	18.6	20,902	0.09%
2022/07/19	4	15.85	4	15.83	16.00	0	20,796	0.00%
2022/07/18	1	15.25	0	0.00	15.80	1	20,526	0.00%
2022/07/15	9.2	15.27	0	0.00	15.25	9.2	20,201	0.05%
2022/07/14	13	15.67	0	0.00	15.65	13	20,191	0.06%
2022/07/13	11	15.88	3	15.97	15.85	8	20,358	0.04%
2022/07/12	15.8	15.83	2	15.73	15.65	13.8	20,449	0.07%
2022/07/11	17	16.37	0	0.00	16.15	17	20,367	0.08%
2022/07/08	13	16.59	4	16.58	16.60	9	20,607	0.04%
2022/07/07	2.3	16.38	0	0.00	16.30	2.3	20,678	0.01%
2022/07/06	4.1	16.67	3.6	16.74	16.45	0.5	20,735	0.00%
2022/07/05	3.1	16.78	1	16.80	16.85	2.1	20,955	0.01%
2022/07/01	3	16.65	0	0.00	16.65	3	21,873	0.01%
2022/06/30	2.1	16.85	0	0.00	16.80	2.1	22,043	0.01%
2022/06/29	1	17.00	1	17.05	17.00	0	22,104	0.00%
2022/06/28	1	17.00	0	0.00	17.05	1	22,503	0.00%
2022/06/27	1	17.05	9.4	17.22	17.10	-8.4	23,645	-0.04%
2022/06/24	0	0.00	15	17.17	17.15	-15	23,760	-0.06%
2022/06/21	0	0.00	1	17.10	16.95	-1	23,936	0.00%
2022/06/20	0	0.00	1	16.80	16.40	-1	23,927	0.00%
2022/06/17	2	16.83	0	0.00	16.75	2	23,783	0.01%
2022/06/15	1	17.15	0	0.00	17.15	1	23,947	0.00%
2022/06/14	2.1	17.15	0	0.00	17.05	2.1	24,177	0.01%
2022/06/13	1.4	16.90	1	17.05	16.95	0.4	24,284	0.00%
2022/06/10	1.4	17.13	1	17.30	17.20	0.4	24,136	0.00%
2022/06/08	3	17.65	1	17.70	17.60	2	24,150	0.01%
2022/06/07	0	0.00	1	17.60	17.55	-1	24,289	0.00%
2022/06/06	0.1	17.55	0	0.00	17.60	0.1	24,493	0.00%
2022/05/31	6.4	17.45	6	17.69	18.15	0.4	25,359	0.00%
2022/05/30	8	17.78	0	0.00	17.80	8	24,680	0.03%
2022/05/27	0	0.00	2	17.68	17.70	-2	24,579	-0.01%
2022/05/26	5.1	17.30	0.1	17.30	17.30	5	24,431	0.02%
2022/05/24	1.1	17.44	0	0.00	17.40	1.1	25,042	0.00%
2022/05/23	5	17.25	3	17.52	17.50	2	24,994	0.01%
2022/05/20	1.1	17.29	1	17.40	17.50	0.1	24,744	0.00%
2022/05/19	3	17.13	1	17.15	17.15	2	24,332	0.01%
2022/05/18	5.1	17.11	0	0.00	17.50	5.1	24,102	0.02%
2022/05/17	0.9	16.98	0	0.00	17.05	0.9	23,940	0.00%
2022/05/16	1.4	16.87	11	16.67	16.85	-9.6	23,664	-0.04%
2022/05/13	2	16.90	0	0.00	16.95	2	23,459	0.01%
2022/05/12	6.1	17.03	4.7	16.94	16.80	1.4	23,497	0.01%
2022/05/11	12.1	17.30	1	17.35	17.35	11.1	23,285	0.05%
2022/05/10	1	17.45	1	17.60	17.50	0	23,229	0.00%
2022/05/09	8.7	17.20	5	17.21	17.20	3.7	23,175	0.02%
2022/05/06	15.2	17.71	0	0.00	17.75	15.2	23,160	0.07%
2022/05/05	0.7	18.14	1	18.40	18.05	-0.3	23,325	0.00%
2022/05/04	0.3	18.25	0	18.30	18.30	0.3	23,323	0.00%
2022/05/03	1	18.20	0.2	18.20	18.20	0.8	23,506	0.00%
2022/04/29	2	18.25	0	0.00	18.25	2	23,648	0.01%
2022/04/28	5.1	18.03	0	0.00	18.15	5.1	23,926	0.02%
2022/04/27	9.1	18.19	0	0.00	18.15	9.1	23,891	0.04%
2022/04/26	2	18.43	1	18.30	18.55	1	24,105	0.00%
2022/04/25	2.2	18.19	0	0.00	18.25	2.2	24,352	0.01%
2022/04/22	8	18.44	2	18.20	18.60	6	24,188	0.02%
2022/04/20	2	18.30	6	18.31	18.25	-4	24,627	-0.02%
2022/04/19	0	0.00	2	18.25	18.35	-2	24,943	-0.01%
2022/04/18	2.1	18.02	11	18.07	18.10	-8.9	25,184	-0.04%
2022/04/15	5	18.55	303	18.52	18.50	-298	25,193	-1.18%	大賣/鉅額交易
2022/04/14	5.1	18.66	0.1	18.80	18.50	5	25,278	0.02%
2022/04/12	5	19.00	5.1	18.90	18.85	-0.1	25,076	0.00%
2022/04/11	10	18.96	2	18.93	19.00	8	24,971	0.03%
2022/04/08	0	18.65	31	19.00	19.05	-31	24,700	-0.13%
2022/04/07	13.4	18.99	6	18.96	18.65	7.4	24,490	0.03%
2022/04/06	3	18.85	6	18.90	19.10	-3	23,729	-0.01%
2022/04/01	2.1	18.56	5	18.62	18.70	-2.9	23,394	-0.01%
2022/03/31	1	18.50	12	18.39	18.40	-11	23,068	-0.05%
2022/03/30	8	18.27	52	18.18	18.35	-44	22,484	-0.20%
2022/03/29	5.1	17.30	0	0.00	17.30	5.1	21,310	0.02%
2022/03/28	1.1	17.41	2	17.30	17.55	-0.9	21,088	0.00%
2022/03/25	1.2	17.47	0	0.00	17.50	1.2	21,031	0.01%
2022/03/24	6	17.65	0	0.00	17.75	6	20,906	0.03%
2022/03/23	0	0.00	180	17.65	17.75	-180	20,874	-0.86%	大賣/鉅額交易
2022/03/22	20	17.30	0	0.00	17.45	20	20,749	0.10%
2022/03/21	3	17.33	0	0.00	17.35	3	20,844	0.01%
2022/03/18	20	17.43	1	17.40	17.30	19	20,848	0.09%
2022/03/17	0	17.30	6	17.38	17.40	-6	20,512	-0.03%
2022/03/16	24	17.00	3	17.05	17.10	21	20,532	0.10%
2022/03/15	5.2	16.91	0.1	16.95	17.00	5.1	20,471	0.02%
2022/03/10	1	16.85	5	16.85	16.90	-4	20,613	-0.02%
2022/03/09	8	16.43	0	0.00	16.40	8	20,604	0.04%
2022/03/08	17.3	16.60	1.1	16.68	16.40	16.2	20,374	0.08%
2022/03/07	9	16.61	2	16.70	16.80	7	19,954	0.04%
2022/03/04	5	17.18	10	17.15	17.10	-5	20,316	-0.02%
2022/03/03	0	0.00	2	17.40	17.50	-2	20,250	-0.01%
2022/03/02	1	17.40	0	0.00	17.40	1	20,483	0.00%
2022/03/01	10.2	17.25	0	0.00	17.20	10.2	20,422	0.05%
2022/02/25	7	17.09	1	17.00	17.10	6	20,478	0.03%
2022/02/24	9	17.01	1	17.00	17.20	8	20,247	0.04%
2022/02/23	3	17.35	0.3	17.35	17.45	2.7	19,962	0.01%
2022/02/22	4	17.30	0	0.00	17.40	4	20,043	0.02%
2022/02/21	0	0.00	4	17.46	17.55	-4	20,195	-0.02%
2022/02/18	0	0.00	1	17.35	17.40	-1	20,490	0.00%
2022/02/17	0	0.00	0.3	17.50	17.40	-0.3	20,579	0.00%
2022/02/15	3.1	17.28	0	0.00	17.25	3.1	21,064	0.01%
2022/02/14	5	17.20	5.7	17.23	17.40	-0.7	21,227	0.00%
2022/02/11	0.1	17.35	11	17.35	17.35	-10.9	21,089	-0.05%
2022/02/10	6.3	17.30	1	17.30	17.45	5.3	21,082	0.03%
2022/02/09	6.3	17.44	4	17.44	17.50	2.3	20,990	0.01%
2022/02/08	0	0.00	10.5	17.21	17.35	-10.5	20,909	-0.05%
2022/02/07	0	0.00	28	16.88	17.05	-28	20,573	-0.14%
2022/01/26	0	0.00	1	16.50	16.45	-1	20,166	0.00%
2022/01/25	7.4	16.29	14	16.29	16.40	-6.6	20,142	-0.03%
2022/01/24	16	16.48	15	16.15	16.55	1	20,008	0.00%
2022/01/21	6	16.43	0	0.00	16.50	6	19,975	0.03%
2022/01/20	22	16.80	0	0.00	16.75	22	19,706	0.11%
2022/01/19	12	17.01	0	0.00	16.95	12	19,565	0.06%
2022/01/18	0	0.00	1	17.15	17.10	-1	19,333	-0.01%
2022/01/17	6.1	16.76	2	16.70	16.70	4.1	18,968	0.02%
2022/01/14	6	16.67	2	16.70	16.70	4	18,934	0.02%
2022/01/13	2	16.65	10	16.55	16.70	-8	18,923	-0.04%
2022/01/12	16.1	16.42	1	16.45	16.45	15.1	18,548	0.08%
2022/01/10	29.1	16.43	2	16.45	16.35	27.1	17,778	0.15%
2022/01/07	2.1	16.60	10.2	16.65	16.55	-8.1	17,534	-0.05%
2022/01/06	0	0.00	3	16.40	16.50	-3	17,290	-0.02%
2022/01/05	1	16.20	11	16.30	16.30	-10	17,151	-0.06%
2022/01/04	0	0.00	1	16.15	16.20	-1	17,180	-0.01%
2022/01/03	1	16.10	0.9	16.25	16.10	0.1	17,144	0.00%
2021/12/30	8.1	16.17	3	16.30	16.15	5.1	17,134	0.03%
2021/12/29	0	0.00	15	16.08	16.25	-15	17,244	-0.09%
2021/12/28	0	0.00	6	16.00	16.05	-6	17,275	-0.03%
2021/12/27	5	15.95	0	0.00	15.95	5	17,280	0.03%
2021/12/23	0	0.00	12.4	15.98	16.00	-12.4	17,704	-0.07%
2021/12/22	0.5	15.90	0	0.00	15.85	0.5	17,825	0.00%
2021/12/17	0	0.00	1	15.75	15.90	-1	17,835	-0.01%
2021/12/15	1	15.80	0	0.00	15.85	1	17,991	0.01%
2021/12/14	2.4	15.61	1	15.60	15.65	1.4	18,302	0.01%
2021/12/13	6.1	15.93	0	0.00	15.85	6.1	18,314	0.03%
2021/12/10	4	16.00	14	15.97	15.95	-10	18,235	-0.05%
2021/12/09	2	15.60	4	15.66	15.70	-2	18,101	-0.01%
2021/12/08	0	0.00	1	15.55	15.55	-1	18,107	-0.01%
2021/12/06	0	0.00	3	15.35	15.35	-3	18,022	-0.02%
2021/12/03	1	15.20	0	0.00	15.20	1	18,179	0.01%
2021/12/02	3	15.07	0	0.00	15.15	3	18,012	0.02%
2021/12/01	5	15.05	0	0.00	15.15	5	17,952	0.03%
2021/11/30	12.1	14.92	4	15.30	15.30	8.1	18,025	0.04%
2021/11/29	22	15.05	0	0.00	15.00	22	17,460	0.13%
2021/11/26	8.5	15.30	2	15.15	15.15	6.5	17,556	0.04%
2021/11/25	5	15.45	4	15.45	15.50	1	17,543	0.01%
2021/11/24	10.3	15.50	3	15.52	15.50	7.3	17,728	0.04%
2021/11/23	2	15.20	1	15.35	15.30	1	17,949	0.01%
2021/11/22	6	15.14	3	15.17	15.20	3	17,786	0.02%
2021/11/19	10.1	15.14	4	15.13	15.10	6.1	17,608	0.03%
2021/11/18	5	15.13	2	15.20	15.20	3	17,542	0.02%
2021/11/17	1	15.00	1	14.95	15.00	0	17,430	0.00%
2021/11/16	1	14.65	3	14.62	14.75	-2	17,275	-0.01%
2021/11/15	1.1	14.70	0	0.00	14.70	1.1	17,500	0.01%
2021/11/12	6	14.55	4	14.50	14.55	2	17,586	0.01%
2021/11/11	1.2	14.29	29	14.30	14.35	-27.8	17,621	-0.16%
2021/11/10	0.1	14.20	4	14.18	14.20	-3.9	17,677	-0.02%
2021/11/08	1.2	14.16	10	14.20	14.20	-8.8	19,488	-0.05%
2021/11/05	3	14.05	0	0.00	14.15	3	20,771	0.01%
2021/11/04	0.2	14.15	0	0.00	14.15	0.2	21,225	0.00%
2021/11/03	1	14.15	0	0.00	14.20	1	21,662	0.00%
2021/11/02	2	14.18	0	0.00	14.15	2	22,030	0.01%
2021/11/01	0.2	14.10	13	14.11	14.15	-12.8	22,375	-0.06%
2021/10/27	3	14.20	10	14.15	14.20	-7	22,965	-0.03%
2021/10/26	1	14.15	0.5	14.15	14.15	0.5	23,721	0.00%
2021/10/25	0	0.00	6	14.05	14.10	-6	23,925	-0.03%
2021/10/22	0	0.00	4	14.00	14.05	-4	24,406	-0.02%
2021/10/21	0.2	14.00	0	0.00	14.00	0.2	24,666	0.00%
2021/10/19	5.2	13.95	1	14.00	14.00	4.2	24,549	0.02%
2021/10/18	1.2	13.95	0	0.00	13.90	1.2	24,547	0.00%
2021/10/15	0.2	13.85	0	0.00	13.85	0.2	24,705	0.00%
2021/10/14	2.1	13.80	2	13.85	13.80	0.1	25,194	0.00%
2021/10/12	1	13.70	0	0.00	13.85	1	26,213	0.00%
2021/10/08	2.2	13.88	1	13.85	13.80	1.2	26,397	0.00%
2021/10/07	0.2	13.95	0	0.00	13.90	0.2	26,798	0.00%
2021/10/06	0	0.00	19	13.84	13.90	-19	27,522	-0.07%
2021/10/05	1.1	13.70	30	13.75	13.80	-28.9	27,872	-0.10%
2021/10/04	1.2	13.71	0	0.00	13.75	1.2	28,243	0.00%
2021/10/01	10	13.73	6	13.66	13.70	4	28,494	0.01%
2021/09/30	1.2	13.90	0	0.00	13.90	1.2	28,465	0.00%
2021/09/29	2	13.80	0	0.00	13.90	2	28,591	0.01%
2021/09/28	1.2	13.91	0	0.00	13.85	1.2	28,514	0.00%
2021/09/27	2	13.95	5	14.00	14.00	-3	28,525	-0.01%
2021/09/24	0.2	13.95	0	0.00	13.95	0.2	28,613	0.00%
2021/09/23	15	13.91	15	13.95	13.85	0	28,694	0.00%
2021/09/22	12	13.78	6	13.80	13.85	6	28,663	0.02%
2021/09/17	8	14.01	1	14.10	13.95	7	28,334	0.02%
2021/09/15	10	14.00	0	0.00	14.05	10	27,964	0.04%
2021/09/14	9	14.03	1	14.00	14.05	8	28,046	0.03%
2021/09/13	11.3	14.04	1	14.10	14.10	10.3	27,890	0.04%
2021/09/10	0.3	14.03	4	14.03	14.05	-3.7	28,048	-0.01%
2021/09/08	21.2	14.00	0	0.00	14.05	21.2	28,496	0.07%
2021/09/07	1	13.95	5	13.95	14.00	-4	28,448	-0.01%
2021/09/06	1	14.05	0.1	14.05	14.05	0.9	28,798	0.00%
2021/09/03	0	0.00	26	14.05	14.10	-26	29,075	-0.09%
2021/09/02	0.2	13.95	8.2	13.88	14.00	-8	28,902	-0.03%
2021/09/01	52.6	14.03	1	14.10	14.00	51.6	28,728	0.18%
2021/08/31	0	0.00	1	14.15	14.25	-1	28,492	0.00%
2021/08/30	3.5	14.17	0	0.00	14.25	3.5	28,405	0.01%
2021/08/27	2.3	13.88	1	13.85	14.05	1.3	28,191	0.00%
2021/08/26	1	13.60	0	0.00	13.70	1	27,771	0.00%
2021/08/25	2	13.60	2	13.60	13.65	0	27,745	0.00%
2021/08/24	2.2	13.50	1	13.45	13.60	1.2	27,751	0.00%
2021/08/23	0.2	13.55	2	13.58	13.50	-1.8	27,758	-0.01%
2021/08/20	0.2	13.65	0	0.00	13.60	0.2	27,850	0.00%
2021/08/19	5.2	13.67	13	13.67	13.65	-7.8	28,567	-0.03%
2021/08/18	1	13.55	5	13.50	13.65	-4	28,331	-0.01%
2021/08/17	6.5	13.42	3	13.48	13.55	3.5	28,179	0.01%
2021/08/16	11	13.30	17	13.30	13.30	-6	27,834	-0.02%
2021/08/13	0.3	13.41	1	13.35	13.35	-0.7	27,802	0.00%
2021/08/12	24.2	13.28	12	13.31	13.30	12.2	27,698	0.04%
2021/08/11	27	14.19	4	14.25	14.20	23	26,185	0.09%
2021/08/10	4	14.20	0	0.00	14.20	4	25,336	0.02%
2021/08/09	23.2	14.24	0	0.00	14.20	23.2	25,405	0.09%
2021/08/06	4	14.20	0	0.00	14.20	4	25,402	0.02%
2021/08/05	3	14.25	0.1	14.25	14.25	2.9	25,879	0.01%
2021/08/04	1	14.20	6	14.25	14.20	-5	26,968	-0.02%
2021/08/03	3	14.12	0	0.00	14.15	3	27,254	0.01%
2021/08/02	1	14.05	25	14.15	14.20	-24	27,897	-0.09%
2021/07/30	32	14.01	0	0.00	14.05	32	28,077	0.11%
2021/07/29	1	14.10	0	0.00	14.20	1	28,354	0.00%
2021/07/28	25	14.08	51	14.10	14.10	-26	28,464	-0.09%
2021/07/27	1	14.25	0	0.00	14.15	1	28,764	0.00%
2021/07/26	1	14.30	3	14.32	14.30	-2	28,917	-0.01%
2021/07/23	2.2	14.30	2	14.28	14.25	0.2	29,021	0.00%
2021/07/22	0.2	14.25	0	0.00	14.30	0.2	29,081	0.00%
2021/07/21	2.2	14.16	1	14.15	14.20	1.2	29,214	0.00%
2021/07/20	6.7	14.22	3.6	14.21	14.20	3.1	29,501	0.01%
2021/07/19	0.2	14.40	5	14.40	14.45	-4.8	29,049	-0.02%
2021/07/16	1.2	14.34	4.3	14.35	14.35	-3.1	29,167	-0.01%
2021/07/15	0.5	14.20	7	14.21	14.25	-6.5	28,795	-0.02%
2021/07/14	0	0.00	11	14.20	14.15	-11	28,720	-0.04%
2021/07/13	1.3	14.11	14.3	14.24	14.10	-13	28,766	-0.05%
2021/07/12	4	14.10	10	14.06	14.00	-6	28,224	-0.02%
2021/07/09	1.2	13.96	19	13.96	13.95	-17.8	27,986	-0.06%
2021/07/08	2.2	13.90	4	13.91	13.95	-1.8	27,623	-0.01%
2021/07/07	2.2	13.78	1	13.85	13.80	1.2	27,511	0.00%
2021/07/06	3	13.82	7	13.84	13.80	-4	27,494	-0.01%
2021/07/05	3.2	13.67	2	13.65	13.75	1.2	27,400	0.00%
2021/07/02	5.3	13.68	0	0.00	13.65	5.3	27,374	0.02%
2021/07/01	8.2	13.71	0	0.00	13.70	8.2	27,361	0.03%
2021/06/30	8.3	13.75	4	13.75	13.75	4.3	27,344	0.02%
2021/06/29	8.2	13.74	0	0.00	13.75	8.2	27,500	0.03%
2021/06/28	0.3	13.75	0	0.00	13.75	0.3	27,729	0.00%
2021/06/25	1	13.75	3	13.80	13.80	-2	27,891	-0.01%
2021/06/24	0	0.00	1	13.70	13.70	-1	27,840	0.00%
2021/06/23	1	13.65	11	13.69	13.60	-10	27,924	-0.04%
2021/06/22	3	13.50	0	0.00	13.50	3	28,024	0.01%
2021/06/21	2	13.50	2	13.45	13.50	0	28,231	0.00%
2021/06/18	10	13.50	12	13.64	13.55	-2	28,091	-0.01%
2021/06/17	22.2	13.55	0	0.00	13.60	22.2	28,009	0.08%
2021/06/15	5	13.58	2.3	13.76	13.55	2.7	29,313	0.01%
2021/06/11	20	13.75	10	13.70	13.75	10	29,216	0.03%
2021/06/09	2	13.55	2	13.60	13.60	0	29,494	0.00%
2021/06/07	1	13.60	5	13.63	13.65	-4	29,961	-0.01%
2021/06/04	2	13.60	4	13.65	13.70	-2	30,063	-0.01%
2021/06/03	1	13.65	6	13.65	13.70	-5	30,298	-0.02%
2021/06/02	3	13.60	2.3	13.61	13.65	0.7	30,346	0.00%
2021/06/01	0.2	13.55	0	0.00	13.55	0.2	30,381	0.00%
2021/05/31	6	13.50	5	13.50	13.55	1	30,598	0.00%
2021/05/28	8.6	13.47	12	13.50	13.45	-3.4	30,808	-0.01%
2021/05/27	3	13.40	1	13.50	13.50	2	30,605	0.01%
2021/05/26	0.4	13.30	4	13.35	13.45	-3.6	30,188	-0.01%
2021/05/25	10.2	13.35	8	13.38	13.30	2.2	30,352	0.01%
2021/05/24	3.3	13.11	0	0.00	13.25	3.3	30,325	0.01%
2021/05/21	4.3	13.30	6	13.25	13.20	-1.7	30,476	-0.01%
2021/05/20	2.4	13.11	0	0.00	13.10	2.4	30,427	0.01%
2021/05/19	2.1	13.05	10	13.08	13.05	-8	30,503	-0.03%
2021/05/18	10	13.05	1	13.00	13.05	9	30,639	0.03%
2021/05/17	3	12.73	0	0.00	12.60	3	30,849	0.01%
2021/05/14	7	12.99	0	0.00	13.15	7	30,394	0.02%
2021/05/13	9.9	13.09	1	13.10	13.00	8.9	29,935	0.03%
2021/05/12	31.2	13.19	213	13.00	13.05	-181.8	29,135	-0.62%	大賣/鉅額交易
2021/05/11	15.2	13.89	21	13.82	13.70	-5.8	27,745	-0.02%
2021/05/10	18.1	13.89	12	13.74	14.00	6.1	27,192	0.02%
2021/05/07	7	13.66	10.2	13.65	13.65	-3.2	26,614	-0.01%
2021/05/06	5.2	13.64	35	13.59	13.60	-29.8	26,375	-0.11%
2021/05/05	24	13.30	0	0.00	13.25	24	25,430	0.09%
2021/05/04	13.5	13.02	68	13.03	13.20	-54.5	25,044	-0.22%
2021/05/03	2	13.35	156	13.36	13.35	-154	24,410	-0.63%	大賣/鉅額交易
2021/04/29	6	13.38	1	13.40	13.30	5	24,074	0.02%
2021/04/28	13	13.42	2	13.40	13.50	11	23,998	0.05%
2021/04/27	1.2	13.45	20	13.45	13.50	-18.8	24,345	-0.08%
2021/04/26	4.7	13.45	6	13.40	13.50	-1.3	24,159	-0.01%
2021/04/23	5	13.29	1	13.25	13.30	4	23,710	0.02%
2021/04/22	16	13.43	2	13.35	13.30	14	23,796	0.06%
2021/04/21	15	13.30	0	0.00	13.30	15	23,455	0.06%
2021/04/20	15	13.22	0	0.00	13.35	15	23,374	0.06%
2021/04/19	32.2	13.18	2	13.05	13.25	30.2	23,273	0.13%
2021/04/16	3	12.95	1	12.95	13.00	2	22,927	0.01%
2021/04/15	6.2	12.90	1	12.90	12.95	5.2	23,202	0.02%
2021/04/14	5	12.70	3	12.75	12.80	2	22,925	0.01%
2021/04/13	0.2	12.80	4	12.80	12.75	-3.8	23,111	-0.02%
2021/04/12	0.2	12.80	2	12.75	12.80	-1.8	23,049	-0.01%
2021/04/09	12	12.55	0	0.00	12.55	12	23,028	0.05%
2021/04/08	11	12.55	0	0.00	12.60	11	23,110	0.05%
2021/04/07	1	12.60	0	0.00	12.65	1	23,674	0.00%
2021/04/06	0	0.00	0	12.70	12.60	0	23,659	0.00%
2021/04/01	2	12.65	7	12.66	12.65	-5	23,543	-0.02%
2021/03/31	5	12.65	3	12.75	12.85	2	23,224	0.01%
2021/03/30	4	12.60	2	12.60	12.70	2	22,972	0.01%
2021/03/26	6	12.52	2	12.50	12.45	4	22,643	0.02%
2021/03/25	25	12.46	19.5	12.48	12.50	5.5	22,525	0.02%
2021/03/24	3	12.37	10	12.40	12.35	-7	22,371	-0.03%
2021/03/23	1	12.35	0	0.00	12.35	1	22,113	0.00%
2021/03/22	7	12.29	6	12.22	12.30	1	22,136	0.00%
2021/03/19	2.3	12.13	1	12.20	12.05	1.3	21,967	0.01%
2021/03/18	0	0.00	5	12.35	12.25	-5	20,599	-0.02%
2021/03/17	0.1	12.30	0	0.00	12.30	0.1	20,614	0.00%
2021/03/16	1	12.35	17	12.35	12.35	-16	20,554	-0.08%
2021/03/15	10.1	12.30	16	12.38	12.30	-5.9	20,506	-0.03%
2021/03/12	0	0.00	4	12.00	12.15	-4	20,884	-0.02%
2021/03/11	3	12.15	0	0.00	12.00	3	20,963	0.01%
2021/03/10	0.3	12.00	2	12.05	12.05	-1.7	20,806	-0.01%
2021/03/09	15.5	11.90	0	0.00	11.95	15.5	20,687	0.07%
2021/03/05	6	11.70	2	11.73	11.75	4	20,716	0.02%
2021/03/04	23	11.75	2	11.70	11.80	21	21,420	0.10%
2021/03/03	0	0.00	10	11.85	11.85	-10	21,538	-0.05%
2021/03/02	6	11.65	4	11.71	11.65	2	21,289	0.01%
2021/02/26	14	11.78	0	0.00	11.65	14	21,348	0.07%
2021/02/25	5	11.90	15	11.92	11.95	-10	21,039	-0.05%
2021/02/23	1	11.70	0	0.00	11.75	1	20,776	0.00%
2021/02/22	8	11.61	0	0.00	11.65	8	21,140	0.04%
2021/02/18	3	11.60	5	11.65	11.60	-2	21,118	-0.01%
2021/02/17	1	11.30	0	0.00	11.60	1	21,064	0.00%
2021/02/05	0	0.00	2	11.20	11.20	-2	20,483	-0.01%
2021/02/04	1	11.10	0	0.00	11.15	1	20,569	0.00%
2021/02/02	3	11.15	0	0.00	11.10	3	21,398	0.01%
2021/02/01	0	0.00	1	11.10	11.10	-1	21,457	0.00%
2021/01/29	3	11.00	0	0.00	10.95	3	21,382	0.01%
2021/01/28	6	11.00	0	0.00	11.05	6	21,133	0.03%
2021/01/27	2	11.10	0	0.00	11.10	2	20,957	0.01%
2021/01/26	2	11.10	1	11.05	11.10	1	20,843	0.00%
2021/01/25	0.5	11.10	16	11.06	11.15	-15.5	20,842	-0.07%
2021/01/22	3	11.13	0	0.00	11.10	3	20,843	0.01%
2021/01/21	13	11.20	1	11.25	11.15	12	20,762	0.06%
2021/01/20	8.3	11.18	1	11.20	11.10	7.3	20,578	0.04%
2021/01/19	4	11.35	0	0.00	11.35	4	20,080	0.02%
2021/01/18	2	11.30	0	0.00	11.35	2	19,999	0.01%
2021/01/15	7.2	11.42	0	0.00	11.40	7.2	19,886	0.04%
2021/01/14	0	0.00	2.2	11.57	11.50	-2.2	19,878	-0.01%
2021/01/13	0.2	11.45	1	11.55	11.50	-0.8	19,627	0.00%
2021/01/12	7	11.59	0	0.00	11.45	7	19,492	0.04%
2021/01/11	0	0.00	6	11.64	11.65	-6	19,396	-0.03%
2021/01/07	1	11.45	1	11.40	11.45	0	18,714	0.00%
2021/01/06	1	11.35	1	11.40	11.40	0	18,662	0.00%
2021/01/04	0	0.00	2	11.45	11.45	-2	18,419	-0.01%
2020/12/31	1	11.50	25	11.42	11.45	-24	18,243	-0.13%
2020/12/30	21	11.45	5	11.40	11.50	16	18,132	0.09%
2020/12/29	1.9	11.20	3	11.20	11.20	-1.1	17,641	-0.01%
2020/12/28	4	11.11	0	0.00	11.20	4	17,606	0.02%
2020/12/25	1	11.15	0	11.15	11.15	1	17,590	0.01%
2020/12/24	0	0.00	2	11.15	11.15	-2	17,719	-0.01%
2020/12/22	5	11.15	0	0.00	11.15	5	17,863	0.03%
2020/12/21	2	11.10	0	0.00	11.20	2	18,096	0.01%
2020/12/16	2	11.10	2	11.15	11.20	0	18,052	0.00%
2020/12/15	6	11.05	0	0.00	11.05	6	18,033	0.03%
2020/12/14	4	11.20	0	0.00	11.15	4	17,810	0.02%
2020/12/11	0	0.00	6	11.16	11.20	-6	17,762	-0.03%
2020/12/10	4	11.06	23	11.08	11.05	-19	17,577	-0.11%
2020/12/09	3.1	11.02	0	0.00	11.05	3.1	17,392	0.02%
2020/12/08	3.2	11.15	0	0.00	11.00	3.2	17,191	0.02%
2020/12/04	0	0.00	23	11.26	11.30	-23	16,266	-0.14%
2020/12/03	0	0.00	0.2	11.20	11.20	-0.2	16,070	0.00%
2020/12/01	3	11.17	0	0.00	11.25	3	15,858	0.02%
2020/11/27	10	11.30	0	0.00	11.35	10	15,162	0.07%
2020/11/26	0	0.00	2	11.30	11.30	-2	14,864	-0.01%
2020/11/24	6	11.20	15	11.20	11.20	-9	14,853	-0.06%
2020/11/23	5	11.25	0	0.00	11.30	5	14,730	0.03%
2020/11/19	0	0.00	1	11.30	11.30	-1	14,630	-0.01%
2020/11/18	1	11.20	0	0.00	11.20	1	14,077	0.01%
2020/11/17	0	0.00	1	11.15	11.15	-1	13,986	-0.01%
2020/11/16	0	0.00	50	11.25	11.25	-50	14,065	-0.36%
2020/11/12	20	11.23	0	0.00	11.20	20	13,888	0.14%
2020/11/11	1	11.35	20	11.39	11.35	-19	13,541	-0.14%
2020/11/10	0	0.00	27.4	11.19	11.20	-27.4	13,181	-0.21%
2020/11/09	0	0.00	3	11.05	11.05	-3	12,813	-0.02%
2020/11/05	0	0.00	10	10.95	11.00	-10	12,937	-0.08%
2020/11/04	1	10.95	9	10.90	10.95	-8	13,056	-0.06%
2020/10/30	21	10.70	1	10.70	10.70	20	13,445	0.15%
2020/10/27	0	0.00	1	10.80	10.80	-1	13,811	-0.01%
2020/10/26	5	10.85	3	10.90	10.90	2	14,071	0.01%
2020/10/21	0	0.00	3	10.80	10.80	-3	15,157	-0.02%
2020/10/19	0	0.00	10	10.90	10.90	-10	15,702	-0.06%
2020/10/14	0	0.00	1	10.80	10.80	-1	16,730	-0.01%
2020/10/12	7	10.80	0	0.00	10.85	7	17,365	0.04%
2020/09/29	0.2	10.85	0	0.00	10.85	0.2	18,353	0.00%
2020/09/28	0	0.00	2	10.75	10.85	-2	18,747	-0.01%
2020/09/25	1	10.65	0	0.00	10.60	1	19,196	0.01%
2020/09/24	30	10.58	0	0.00	10.50	30	19,267	0.16%
2020/09/23	20	10.80	0	0.00	10.75	20	19,539	0.10%
2020/09/22	10	10.80	0	0.00	10.75	10	19,631	0.05%
2020/09/11	1	10.90	0.2	10.90	10.90	0.8	21,529	0.00%
2020/09/09	1	10.90	7	10.85	10.90	-6	21,981	-0.03%
2020/09/04	35	10.80	6	10.80	10.80	29	24,121	0.12%
2020/09/01	23.7	10.80	0	0.00	10.85	23.7	25,713	0.09%
2020/08/31	12	10.86	7	10.89	10.80	5	25,998	0.02%
2020/08/28	20	10.80	1	10.85	10.85	19	26,037	0.07%
2020/08/27	1	10.90	0	0.00	10.85	1	26,543	0.00%
2020/08/26	0	0.00	1	10.85	10.90	-1	26,793	0.00%
2020/08/25	5	10.85	6	10.90	10.85	-1	27,043	0.00%
2020/08/21	1	10.90	0	0.00	10.90	1	28,130	0.00%
2020/08/20	54	10.76	2	10.85	10.75	52	28,221	0.18%
2020/08/19	20	10.95	2	10.95	10.90	18	28,147	0.06%
2020/08/18	1	11.00	0	0.00	11.00	1	28,130	0.00%
2020/08/17	1	11.00	0	0.00	11.00	1	28,316	0.00%
2020/08/12	5	10.95	0	0.00	10.95	5	28,450	0.02%
2020/08/11	50	10.95	3	10.95	10.90	47	28,476	0.17%
2020/08/10	5	10.90	0	0.00	10.95	5	28,346	0.02%
2020/08/07	3	10.90	2	10.85	10.85	1	28,285	0.00%
2020/08/06	6	10.87	1	10.85	10.95	5	28,149	0.02%
2020/08/05	1	10.75	0	0.00	10.70	1	28,162	0.00%
2020/08/04	7	10.75	0	0.00	10.75	7	28,163	0.02%
2020/07/31	7	10.66	3	10.70	10.65	4	27,928	0.01%
2020/07/30	3	10.68	31	10.70	10.65	-28	27,797	-0.10%
2020/07/29	0	0.00	1	10.75	10.65	-1	27,581	0.00%
2020/07/28	58	10.62	26	10.65	10.60	32	27,535	0.12%
2020/07/27	25	10.70	24	10.71	10.65	1	27,380	0.00%
2020/07/24	32	10.80	2	10.80	10.80	30	26,991	0.11%
2020/07/23	14	10.86	0	0.00	10.90	14	26,697	0.05%
2020/07/22	26	10.94	0	0.00	10.90	26	26,563	0.10%
2020/07/21	8	10.88	6	11.00	10.85	2	26,351	0.01%
2020/07/20	3	10.90	0	0.00	11.00	3	25,928	0.01%
2020/07/17	29	10.90	0	0.00	10.95	29	25,808	0.11%
2020/07/15	3	11.00	1	10.90	10.95	2	25,512	0.01%
2020/07/14	1	10.90	2	10.90	10.90	-1	25,419	0.00%
2020/07/13	1	11.05	0	0.00	10.95	1	25,406	0.00%
2020/07/10	26	10.93	5	10.90	10.95	21	25,351	0.08%
2020/07/09	5	11.04	2	11.00	11.00	3	25,248	0.01%
2020/07/08	21	11.05	0	0.00	11.05	21	25,004	0.08%
2020/07/07	8	11.11	6	11.10	11.10	2	24,785	0.01%
2020/07/06	8	11.09	12	11.10	11.15	-4	24,398	-0.02%
2020/07/03	2	10.90	2	10.90	10.90	0	24,077	0.00%
2020/07/02	7	10.79	0	0.00	10.90	7	24,048	0.03%
2020/07/01	12	10.92	0	0.00	10.90	12	23,759	0.05%
2020/06/30	5	10.92	6	10.95	10.85	-1	23,756	0.00%
2020/06/29	123	10.90	0	0.00	10.90	123	23,714	0.52%	大買/鉅額交易
2020/06/24	41	11.00	0	0.00	11.10	41	23,594	0.17%
2020/06/23	24	11.05	0	0.00	11.05	24	23,556	0.10%
2020/06/22	2	11.05	0	0.00	11.10	2	23,417	0.01%
2020/06/19	44	11.01	0	0.00	11.00	44	23,659	0.19%
2020/06/18	25	11.12	1	11.10	11.10	24	23,343	0.10%
2020/06/17	21.5	11.15	0	0.00	11.25	21.5	23,359	0.09%
2020/06/16	5	11.29	42.4	11.20	11.25	-37.4	23,853	-0.16%
2020/06/15	14	11.09	1	11.25	11.05	13	24,606	0.05%
2020/06/12	9	11.14	3	11.20	11.20	6	24,833	0.02%
2020/06/11	72	11.51	1	11.65	11.45	71	24,917	0.28%
2020/06/10	29	12.34	0	0.00	12.35	29	23,727	0.12%
2020/06/09	105	12.25	0	0.00	12.25	105	23,423	0.45%	大買/鉅額交易
2020/06/08	0.3	12.30	51	12.30	12.30	-50.7	23,384	-0.22%
2020/06/05	0	0.00	1	12.25	12.20	-1	23,100	0.00%
2020/06/04	6	12.28	10	12.20	12.20	-4	23,129	-0.02%
2020/06/02	19	12.06	7	12.15	12.10	12	23,335	0.05%
2020/06/01	0	0.00	1	11.95	11.95	-1	23,476	0.00%
2020/05/28	1	11.95	0	0.00	11.75	1	22,685	0.00%
2020/05/27	0	0.00	1	11.80	11.80	-1	22,792	0.00%
2020/05/26	10	11.75	0	0.00	11.75	10	22,934	0.04%
2020/05/22	2	11.55	0	0.00	11.55	2	22,996	0.01%
2020/05/20	6	11.69	1	11.70	11.65	5	23,185	0.02%
2020/05/19	0	0.00	3	11.70	11.70	-3	23,348	-0.01%
2020/05/14	1	11.80	4	11.70	11.70	-3	23,146	-0.01%
2020/05/13	1	11.80	0	0.00	11.80	1	23,010	0.00%
2020/05/12	2	11.88	0	0.00	11.80	2	23,016	0.01%
2020/05/11	4	11.86	2	11.80	11.80	2	22,932	0.01%
2020/05/08	1	11.55	8	11.70	11.55	-7	22,911	-0.03%
2020/05/06	4	11.55	0	0.00	11.50	4	23,037	0.02%
2020/05/05	4	11.70	0	0.00	11.70	4	23,166	0.02%
2020/05/04	1	11.70	0	0.00	11.70	1	23,248	0.00%
2020/04/30	0	0.00	3.5	12.03	12.20	-3.5	23,284	-0.02%
2020/04/29	4.3	11.77	0	0.00	11.75	4.3	23,423	0.02%
2020/04/23	2	11.30	40	11.39	11.30	-38	24,594	-0.15%
2020/04/22	2	11.25	0	0.00	11.35	2	24,551	0.01%
2020/04/21	2	11.50	1	11.40	11.40	1	24,596	0.00%
2020/04/17	5	12.05	0	0.00	11.90	5	24,795	0.02%
2020/04/16	7	11.80	0	0.00	11.80	7	24,653	0.03%
2020/04/15	1	11.80	0	0.00	11.90	1	24,575	0.00%
2020/04/14	4	11.53	0	0.00	11.55	4	24,533	0.02%
2020/04/13	17	11.38	0	0.00	11.30	17	24,524	0.07%
2020/04/10	10	11.45	5	11.41	11.60	5	24,591	0.02%
2020/04/09	15	11.36	4	11.33	11.30	11	24,663	0.04%
2020/04/08	6	11.21	0	0.00	11.25	6	24,577	0.02%
2020/04/07	5	11.15	0	0.00	11.10	5	24,406	0.02%
2020/04/06	21	11.03	36	11.06	11.05	-15	24,254	-0.06%
2020/03/31	0	0.00	0.1	11.05	11.05	-0.1	23,710	0.00%
2020/03/26	12	10.97	21	10.84	10.95	-9	23,182	-0.04%
2020/03/25	1	10.85	20	10.76	10.85	-19	23,523	-0.08%
2020/03/24	2	10.45	6	10.60	10.35	-4	23,229	-0.02%
2020/03/23	12	10.01	21	10.20	10.10	-9	23,159	-0.04%
2020/03/20	3	10.22	0	0.00	10.60	3	22,980	0.01%
2020/03/19	15	9.61	8	9.64	9.68	7	22,303	0.03%
2020/03/18	8	10.10	0	0.00	10.10	8	21,844	0.04%
2020/03/17	4	10.35	0	0.00	10.30	4	21,499	0.02%
2020/03/16	1	10.80	1	10.95	10.70	0	20,973	0.00%
2020/03/13	4	10.83	4	10.70	11.30	0	20,624	0.00%
2020/03/12	11	11.85	0	0.00	11.75	11	19,865	0.06%
2020/03/11	2	12.40	0	0.00	12.35	2	19,337	0.01%
2020/03/10	21	12.33	0	0.00	12.50	21	19,260	0.11%
2020/03/09	14	12.63	0	0.00	12.55	14	19,008	0.07%
2020/03/06	3	12.87	0	0.00	12.80	3	18,500	0.02%
2020/03/05	3	12.93	0	0.00	12.90	3	18,110	0.02%
2020/03/04	3	12.98	1	13.10	13.00	2	17,774	0.01%
2020/03/02	0	0.00	1	13.00	13.00	-1	17,480	-0.01%
2020/02/27	0	0.00	15.7	13.00	13.00	-15.7	17,635	-0.09%
2020/02/26	15	12.92	0	0.00	13.05	15	17,324	0.09%
2020/02/25	11	13.00	0	0.00	13.00	11	17,148	0.06%
2020/02/24	108	13.03	2	12.98	13.00	106	16,968	0.62%	大買/鉅額交易
2020/02/21	94	13.05	5	13.20	13.10	89	16,656	0.53%
2020/02/19	0	0.00	1	13.25	13.30	-1	16,209	-0.01%
2020/02/17	0	0.00	7	13.04	13.10	-7	16,198	-0.04%
2020/02/12	1	13.05	0	0.00	13.05	1	16,310	0.01%
2020/02/11	0	0.00	23	13.06	13.10	-23	16,129	-0.14%
2020/02/10	1	13.00	61	13.06	13.10	-60	16,075	-0.37%
2020/02/07	0	0.00	0.3	13.05	13.05	-0.3	15,998	0.00%
2020/02/06	0	0.00	35	13.11	13.15	-35	16,107	-0.22%
2020/02/05	0	0.00	30	13.10	13.05	-30	15,816	-0.19%
2020/02/04	1	12.90	40	12.94	13.10	-39	15,710	-0.25%
2020/02/03	7	12.87	28	12.90	13.00	-21	15,507	-0.14%
2020/01/31	0	0.00	11	13.02	12.90	-11	15,112	-0.07%
2020/01/30	19	12.90	1	12.95	12.80	18	14,713	0.12%
2020/01/20	6	13.45	17	13.48	13.50	-11	14,010	-0.08%
2020/01/16	0	0.00	0.1	13.15	13.20	-0.1	13,786	0.00%
2020/01/13	1	13.05	0	0.00	13.05	1	13,513	0.01%
2020/01/10	1	13.10	0	0.00	13.15	1	13,197	0.01%
2020/01/08	3	12.95	0	0.00	12.95	3	13,060	0.02%
2020/01/07	2	12.95	0	0.00	13.00	2	12,953	0.02%
2020/01/06	0	0.00	1	13.05	13.00	-1	12,833	-0.01%
2019/12/30	0	0.00	1	13.15	13.15	-1	12,575	-0.01%
2019/12/25	1	13.10	4	13.05	13.10	-3	12,817	-0.02%
2019/12/24	2	13.18	0	0.00	13.15	2	12,953	0.02%
2019/12/23	0	0.00	1	13.30	13.25	-1	13,059	-0.01%
2019/12/20	0	0.00	9	13.28	13.25	-9	13,450	-0.07%
2019/12/19	0	0.00	14.1	13.20	13.15	-14.1	13,203	-0.11%
2019/12/17	4	13.00	0	0.00	13.10	4	13,498	0.03%
2019/12/16	0	0.00	4	13.10	13.05	-4	13,379	-0.03%
2019/12/13	0	0.00	25	13.07	13.05	-25	13,405	-0.19%
2019/12/12	1	13.00	10	12.96	12.95	-9	13,011	-0.07%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/12/10	0	0.00	1	12.75	12.80	-1	12,878	-0.01%
2019/12/02	1	12.85	1	12.90	12.85	0	13,036	0.00%
2019/11/29	1	12.80	0	0.00	12.85	1	12,967	0.01%
2019/11/28	2	13.00	1	13.00	13.05	1	12,941	0.01%
2019/11/27	1	12.90	0	0.00	13.00	1	13,317	0.01%
2019/11/26	0	0.00	1	12.95	12.85	-1	13,493	-0.01%
2019/11/22	1	12.80	0	0.00	12.80	1	13,329	0.01%
2019/11/20	0	0.00	10	12.85	12.90	-10	13,430	-0.07%
2019/11/18	0	0.00	1	12.85	12.90	-1	13,623	-0.01%
2019/11/08	1	12.70	0	0.00	12.70	1	14,261	0.01%
2019/11/07	0	0.00	1	12.75	12.60	-1	14,631	-0.01%
2019/11/06	0	0.00	3	12.70	12.70	-3	14,742	-0.02%
2019/10/30	0	0.00	1.5	12.47	12.60	-1.5	15,754	-0.01%
2019/10/28	2	12.58	0	0.00	12.55	2	15,957	0.01%
2019/10/22	2	12.48	1	12.45	12.55	1	16,419	0.01%
2019/10/21	0	0.00	4	12.44	12.45	-4	16,514	-0.02%
2019/10/18	0	0.00	1	12.35	12.35	-1	16,557	-0.01%
2019/10/14	0	0.00	2	12.25	12.30	-2	16,874	-0.01%
2019/10/09	3	12.10	0	0.00	12.10	3	16,923	0.02%
2019/10/08	0	0.00	5.3	12.17	12.25	-5.3	17,050	-0.03%
2019/10/07	0	0.00	2	12.15	12.20	-2	17,558	-0.01%
2019/10/04	2.8	12.10	2	12.13	12.15	0.8	18,327	0.00%
2019/10/03	0	0.00	2	12.15	12.15	-2	18,493	-0.01%
2019/10/02	11	12.10	0	0.00	12.15	11	18,614	0.06%
2019/10/01	0	0.00	2	12.15	12.20	-2	18,740	-0.01%
2019/09/24	0	0.00	2	12.35	12.30	-2	18,337	-0.01%
2019/09/18	2	12.45	0	0.00	12.60	2	17,806	0.01%
2019/09/10	5	12.45	0	0.00	12.55	5	18,621	0.03%
2019/09/06	0	0.00	2	12.30	12.35	-2	18,502	-0.01%
2019/09/05	2	12.10	0	0.00	12.20	2	18,447	0.01%
2019/08/30	4	11.83	0	0.00	11.85	4	18,682	0.02%
2019/08/29	5	11.81	0	0.00	11.75	5	18,232	0.03%
2019/08/28	9	11.91	0	0.00	11.90	9	18,205	0.05%
2019/08/26	2	12.00	0	0.00	12.00	2	18,250	0.01%
2019/08/23	2	12.35	0	0.00	12.30	2	18,405	0.01%
2019/08/21	3	12.35	0	0.00	12.35	3	18,966	0.02%
2019/08/13	0	0.00	2	12.30	12.30	-2	18,862	-0.01%
2019/08/06	0	0.00	2	11.95	12.00	-2	18,368	-0.01%
2019/08/05	0	0.00	13	12.00	12.05	-13	18,254	-0.07%
2019/08/02	0	0.00	10	12.05	12.05	-10	17,997	-0.06%
2019/08/01	1	12.25	0	0.00	12.25	1	17,860	0.01%
2019/07/31	0	0.00	6	12.46	12.40	-6	17,674	-0.03%
2019/07/30	0	0.00	1	12.45	12.45	-1	17,631	-0.01%
2019/07/29	0	0.00	1	12.50	12.45	-1	17,753	-0.01%
2019/07/22	0	0.00	5	12.55	12.60	-5	17,762	-0.03%
2019/07/17	5	12.55	5	12.60	12.65	0	17,564	0.00%
2019/07/12	11	12.54	0	0.00	12.50	11	17,339	0.06%
2019/07/11	0	0.00	13	12.58	12.65	-13	17,221	-0.08%
2019/07/10	11	12.90	30	12.98	13.00	-19	16,641	-0.11%
2019/07/09	0	0.00	3	13.00	12.95	-3	16,066	-0.02%
2019/07/08	0	0.00	6	13.03	13.05	-6	16,079	-0.04%
2019/07/05	0	0.00	42	13.02	13.05	-42	16,255	-0.26%
2019/07/04	0	0.00	9	12.98	13.00	-9	16,217	-0.06%
2019/07/03	0	0.00	12	12.93	12.90	-12	16,114	-0.07%
2019/07/02	0	0.00	16	12.99	13.00	-16	16,230	-0.10%
2019/07/01	0	0.00	9	13.03	13.00	-9	16,136	-0.06%
2019/06/27	0	0.00	6	12.99	13.00	-6	16,247	-0.04%
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/25	0	0.00	12	12.90	13.00	-12	16,479	-0.07%
2019/06/24	0	0.00	8.2	12.90	13.00	-8.2	16,589	-0.05%
2019/06/21	0	0.00	2	13.00	12.80	-2	16,688	-0.01%
2019/06/20	0	12.85	8	12.89	12.95	-8	16,610	-0.05%
2019/06/19	0	0.00	13	12.64	12.80	-13	16,624	-0.08%
2019/06/18	0	0.00	2	12.48	12.55	-2	16,557	-0.01%
2019/06/17	0.5	12.40	0	0.00	12.45	0.5	16,706	0.00%
2019/06/14	1	12.40	10	12.35	12.40	-9	16,868	-0.05%
2019/06/13	10	12.40	0	0.00	12.45	10	17,007	0.06%
2019/06/12	1	12.30	11	12.25	12.30	-10	17,584	-0.06%
2019/06/11	0	0.00	17	12.41	12.40	-17	17,457	-0.10%
2019/06/10	2	12.50	34	12.50	12.45	-32	17,352	-0.18%
2019/06/06	0	0.00	7	12.39	12.50	-7	17,377	-0.04%
2019/06/05	0	0.00	30	12.30	12.30	-30	17,393	-0.17%
2019/06/04	0	0.00	2	12.30	12.35	-2	17,400	-0.01%
2019/06/03	0	0.00	7	12.23	12.30	-7	17,305	-0.04%
2019/05/31	1	12.25	0	0.00	12.25	1	17,149	0.01%
2019/05/30	1	12.00	14	12.11	12.20	-13	17,004	-0.08%
2019/05/28	0.1	12.05	0	0.00	12.10	0.1	17,005	0.00%
2019/05/24	0	0.00	6	12.18	12.20	-6	16,601	-0.04%
2019/05/23	0	0.00	2	12.00	12.00	-2	16,404	-0.01%
2019/05/21	0	0.00	3	12.03	12.05	-3	16,474	-0.02%
2019/05/17	0	0.00	15	11.84	11.80	-15	16,193	-0.09%
2019/05/16	0	0.00	2	11.85	11.80	-2	16,341	-0.01%
2019/05/13	0	0.00	21	11.80	11.75	-21	16,476	-0.13%
2019/05/09	0	0.00	12	11.73	11.75	-12	16,733	-0.07%
2019/05/08	0.2	11.85	0	0.00	11.85	0.2	16,696	0.00%
2019/05/07	10	11.90	2	11.93	11.85	8	16,658	0.05%
2019/05/06	11	11.90	12	11.87	11.85	-1	16,598	-0.01%
2019/05/03	11	12.00	0	0.00	12.05	11	16,556	0.07%
2019/05/02	8	11.98	14.2	12.00	12.00	-6.2	16,393	-0.04%
2019/04/30	6	11.94	0	0.00	11.90	6	16,363	0.04%
2019/04/29	2	11.90	1	11.85	11.95	1	16,276	0.01%
2019/04/26	1.8	11.68	6	11.75	11.75	-4.2	15,972	-0.03%
2019/04/24	0	0.00	2	11.70	11.70	-2	15,901	-0.01%
2019/04/23	0	0.00	22	11.55	11.70	-22	15,912	-0.14%
2019/04/18	2	11.60	1	11.55	11.60	1	15,921	0.01%
2019/04/17	0	0.00	4	11.68	11.65	-4	15,910	-0.03%
2019/04/16	2	11.75	1	11.80	11.75	1	15,893	0.01%
2019/04/15	1	11.75	0	0.00	11.75	1	15,970	0.01%
2019/04/11	1	11.65	13	11.65	11.65	-12	15,702	-0.08%
2019/04/10	0	0.00	1	11.55	11.55	-1	15,376	-0.01%
2019/04/09	0	0.00	2	11.55	11.55	-2	15,248	-0.01%
2019/04/08	6	11.50	1	11.50	11.50	5	15,241	0.03%
2019/04/03	0	0.00	1	11.45	11.45	-1	14,963	-0.01%
2019/04/02	1	11.45	0	0.00	11.45	1	14,870	0.01%
2019/04/01	5	11.40	4	11.45	11.35	1	14,644	0.01%
2019/03/29	0	0.00	20	11.35	11.40	-20	14,299	-0.14%
2019/03/28	0	0.00	2	11.28	11.30	-2	14,159	-0.01%
2019/03/27	1	11.30	0	0.00	11.25	1	14,018	0.01%
2019/03/26	1.8	11.23	4	11.25	11.30	-2.2	13,886	-0.02%
2019/03/25	0	0.00	3	11.13	11.20	-3	13,959	-0.02%
2019/03/21	4	11.13	1	11.05	11.20	3	13,566	0.02%
2019/03/20	1	11.00	0	0.00	11.00	1	13,281	0.01%
2019/03/19	0	0.00	150	10.95	10.95	-150	13,110	-1.14%	大賣/鉅額交易
2019/03/18	0	0.00	2	10.85	10.95	-2	12,978	-0.02%
2019/03/15	10	10.79	0	0.00	10.75	10	12,875	0.08%
2019/03/14	21	10.95	0	0.00	10.85	21	12,225	0.17%
2019/03/13	1	10.95	0	0.00	10.90	1	12,286	0.01%
2019/03/12	0	0.00	2	10.95	10.95	-2	12,175	-0.02%
2019/03/08	0	0.00	1	10.75	10.80	-1	11,937	-0.01%
2019/03/07	2	10.85	13	10.85	10.80	-11	12,090	-0.09%
2019/03/06	3	10.85	0	0.00	10.85	3	12,050	0.02%
2019/03/05	5	10.80	0	0.00	10.80	5	12,067	0.04%
2019/03/04	5	10.85	3	10.85	10.85	2	12,108	0.02%
2019/02/27	4	10.75	0	0.00	10.75	4	11,927	0.03%
2019/02/26	2	10.75	0	0.00	10.75	2	11,871	0.02%
2019/02/25	1	10.75	0	0.00	10.75	1	11,769	0.01%
2019/02/22	5	10.70	0	0.00	10.70	5	11,666	0.04%
2019/02/19	0	0.00	1	10.65	10.65	-1	11,450	-0.01%
2019/02/18	2	10.70	0	0.00	10.70	2	11,541	0.02%
2019/02/15	2	10.55	0	0.00	10.55	2	11,476	0.02%
2019/02/14	13	10.45	0	0.00	10.45	13	11,394	0.11%
2019/02/13	11	10.45	0	0.00	10.45	11	11,327	0.10%
2019/02/12	12	10.40	28.1	10.45	10.40	-16.1	11,084	-0.15%
2019/02/11	11	10.40	40	10.40	10.40	-29	11,037	-0.26%
2019/01/30	1	10.35	0	0.00	10.35	1	10,953	0.01%
2019/01/29	4	10.35	0	0.00	10.40	4	10,673	0.04%
2019/01/28	9	10.38	28	10.37	10.35	-19	10,572	-0.18%
2019/01/25	1	10.40	41	10.36	10.40	-40	10,651	-0.38%
2019/01/24	10	10.30	0	0.00	10.25	10	10,658	0.09%
2019/01/21	1	10.40	0	0.00	10.40	1	10,717	0.01%
2019/01/14	0	0.00	10	10.35	10.35	-10	11,467	-0.09%
2019/01/11	0	0.00	48	10.32	10.40	-48	11,585	-0.41%
2019/01/09	0.8	10.45	12	10.45	10.50	-11.2	11,813	-0.09%
2019/01/08	1	10.30	0	0.00	10.25	1	11,849	0.01%
2019/01/07	0	0.00	10.6	10.35	10.40	-10.6	12,046	-0.09%
2019/01/04	4	10.10	0	0.00	10.05	4	12,234	0.03%
2019/01/03	3	10.10	0	0.00	10.20	3	12,711	0.02%
2018/12/27	2	10.20	0	0.00	10.25	2	13,000	0.02%
2018/12/26	0	0.00	1	10.10	10.10	-1	13,074	-0.01%
2018/12/21	1	10.20	0	0.00	10.20	1	13,811	0.01%
2018/12/19	10	10.20	0	0.00	10.30	10	13,912	0.07%
2018/12/18	10	10.17	0	0.00	10.10	10	13,932	0.07%
2018/12/11	13	10.20	0	0.00	10.15	13	13,894	0.09%
2018/12/07	1	10.45	0	0.00	10.45	1	14,213	0.01%
2018/12/06	5	10.50	0	0.00	10.40	5	14,377	0.03%
2018/11/27	1	10.50	0	0.00	10.55	1	14,456	0.01%
2018/11/22	155	10.65	0	0.00	10.60	155	14,666	1.06%	大買/鉅額交易
2018/11/21	0	10.70	0	0.00	10.70	0	14,794	0.00%
2018/11/15	0	0.00	20	10.70	10.65	-20	15,260	-0.13%
2018/11/14	0	0.00	2	10.60	10.70	-2	15,410	-0.01%
2018/11/09	0.3	10.70	0	0.00	10.70	0.3	16,118	0.00%
2018/11/06	0	0.00	2	10.45	10.45	-2	18,515	-0.01%
2018/11/05	0	0.00	2	10.35	10.45	-2	19,931	-0.01%
2018/10/25	1	10.00	502	10.00	9.99	-501	20,960	-2.39%	大賣/鉅額交易
2018/10/24	6	10.04	0	0.00	10.15	6	20,792	0.03%
2018/10/23	7	10.20	0	0.00	10.20	7	20,634	0.03%
2018/10/17	0	0.00	0.5	10.40	10.35	-0.5	20,603	0.00%
2018/10/16	0	0.00	9	10.28	10.30	-9	20,438	-0.04%
2018/10/15	10	10.30	0	0.00	10.20	10	20,262	0.05%
2018/10/12	0	0.00	2	10.35	10.40	-2	20,090	-0.01%
2018/10/11	5	10.40	2	10.40	10.25	3	19,780	0.02%
2018/10/09	1	10.85	0	0.00	10.95	1	19,305	0.01%
2018/10/08	4	10.90	1	10.95	10.95	3	19,294	0.02%
2018/10/05	3	10.92	2	10.85	10.90	1	19,275	0.01%
2018/10/04	1	11.00	0	0.00	11.00	1	19,179	0.01%
2018/10/03	2	11.00	0	0.00	11.05	2	19,103	0.01%
2018/10/02	4	11.05	0	0.00	11.10	4	19,171	0.02%
2018/09/28	0	0.00	0.2	11.20	11.15	-0.2	19,126	0.00%
2018/09/27	0	0.00	1	11.20	11.25	-1	18,862	-0.01%
2018/09/26	3	11.20	0	0.00	11.15	3	18,663	0.02%
2018/09/25	1	11.30	0	0.00	11.30	1	18,661	0.01%
2018/09/21	0	0.00	12	11.29	11.30	-12	18,658	-0.06%
2018/09/20	2	11.20	0	0.00	11.25	2	18,647	0.01%
2018/09/19	0.2	11.25	13.1	11.24	11.25	-12.9	18,793	-0.07%
2018/09/17	0	0.00	1	11.15	11.20	-1	18,721	-0.01%
2018/09/14	0	0.00	38	11.20	11.20	-38	18,690	-0.20%
2018/09/13	0	0.00	6	11.10	11.15	-6	18,501	-0.03%
2018/09/12	0	0.00	10	11.03	11.05	-10	18,450	-0.05%
2018/09/11	0	0.00	5	10.95	10.95	-5	18,385	-0.03%
2018/09/07	2	10.95	5	10.95	10.90	-3	18,959	-0.02%
2018/09/06	5	10.90	1	11.05	11.05	4	19,031	0.02%
2018/09/05	4	10.91	0	0.00	10.90	4	19,075	0.02%
2018/09/04	0	0.00	10	11.08	11.10	-10	19,071	-0.05%
2018/08/29	0	0.00	5	11.10	11.15	-5	19,245	-0.03%
2018/08/27	3	10.85	0	0.00	10.85	3	19,334	0.02%
2018/08/24	0	0.00	1	10.75	10.75	-1	19,424	-0.01%
2018/08/23	0	0.00	19	11.00	10.90	-19	19,806	-0.10%
2018/08/21	2	11.00	18	11.04	11.05	-16	18,374	-0.09%
2018/08/20	0	0.00	9	10.99	11.05	-9	18,161	-0.05%
2018/08/17	0	0.00	11.7	10.85	10.85	-11.7	17,957	-0.07%
2018/08/16	8	10.58	45	10.55	10.65	-37	17,839	-0.21%
2018/08/15	413	10.73	9	10.77	10.70	404	17,633	2.29%	大買/鉅額交易
2018/08/14	50	11.37	0	0.00	11.45	50	16,894	0.30%
2018/08/13	22.2	11.38	20	11.40	11.35	2.2	15,770	0.01%
2018/08/10	0	0.00	3	11.55	11.50	-3	15,541	-0.02%
2018/08/09	31	11.53	100	11.50	11.50	-69	15,550	-0.44%
2018/08/08	0	0.00	3	11.45	11.50	-3	15,160	-0.02%
2018/08/06	126	11.44	0	0.00	11.35	126	14,842	0.85%	大買/鉅額交易
2018/08/03	25	11.45	0	0.00	11.55	25	14,468	0.17%
2018/08/02	6	11.55	1.6	11.43	11.40	4.4	14,471	0.03%
2018/08/01	0	0.00	3	11.57	11.60	-3	14,494	-0.02%
2018/07/30	0	0.00	2	11.38	11.40	-2	14,102	-0.01%
2018/07/27	0	0.00	1	11.40	11.40	-1	14,107	-0.01%
2018/07/26	20	11.35	12	11.31	11.45	8	14,151	0.06%
2018/07/25	1	11.20	2	11.25	11.20	-1	14,011	-0.01%
2018/07/24	100	11.20	1	11.20	11.20	99	14,162	0.70%
2018/07/23	0	0.00	2	11.20	11.20	-2	14,135	-0.01%
2018/07/20	0.3	11.05	0	0.00	11.15	0.3	14,256	0.00%
2018/07/19	0	0.00	53	11.10	11.10	-53	14,336	-0.37%
2018/07/17	0	0.00	1	11.10	11.10	-1	14,407	-0.01%
2018/07/13	10	11.15	23	11.15	11.20	-13	14,573	-0.09%
2018/07/11	20	10.95	0	0.00	11.05	20	14,661	0.14%
2018/07/10	0	0.00	20	11.15	11.15	-20	14,691	-0.14%
2018/07/09	0	0.00	20	11.05	11.05	-20	14,651	-0.14%
2018/07/05	0	0.00	1	10.90	10.85	-1	14,628	-0.01%
2018/07/04	0	0.00	9	10.83	10.95	-9	14,828	-0.06%
2018/07/03	1	10.80	0	0.00	10.85	1	15,026	0.01%
2018/07/02	0	0.00	42	11.00	10.95	-42	15,111	-0.28%
2018/06/28	3	10.80	0	0.00	10.80	3	14,921	0.02%
2018/06/25	0.5	11.10	0	0.00	11.15	0.5	14,880	0.00%
2018/06/22	10.3	11.10	6	11.10	11.10	4.3	14,936	0.03%
2018/06/20	0.2	11.10	0	0.00	11.15	0.2	14,993	0.00%
2018/06/19	2	11.05	3	11.10	11.10	-1	15,091	-0.01%
2018/06/15	5	11.10	5	11.10	11.20	0	14,973	0.00%
2018/06/14	0	0.00	18	11.22	11.25	-18	14,550	-0.12%
2018/06/13	25	11.27	0	0.00	11.35	25	14,516	0.17%
2018/06/12	5	11.35	0	0.00	11.35	5	15,072	0.03%
2018/06/11	0	0.00	2	11.38	11.40	-2	15,079	-0.01%
2018/06/08	5	11.40	0	0.00	11.45	5	15,216	0.03%
2018/06/07	0	0.00	11.1	11.36	11.45	-11.1	16,149	-0.07%
2018/06/06	0	0.00	5	11.30	11.30	-5	16,238	-0.03%
2018/06/05	0	0.00	1	11.25	11.30	-1	16,375	-0.01%
2018/06/01	2	11.05	39	11.00	11.10	-37	16,327	-0.23%
2018/05/31	0	0.00	89	11.02	11.10	-89	16,213	-0.55%
2018/05/30	10	10.80	10	10.80	10.70	0	15,760	0.00%
2018/05/29	11	10.90	0	0.00	10.95	11	15,625	0.07%
2018/05/28	0	0.00	13	11.00	11.00	-13	15,648	-0.08%
2018/05/25	0	0.00	10	10.91	11.00	-10	15,885	-0.06%
2018/05/24	0	0.00	12	10.76	10.90	-12	16,135	-0.07%
2018/05/21	13	10.82	0	0.00	10.85	13	16,765	0.08%
2018/05/18	0.1	10.70	3	10.75	10.75	-2.9	16,895	-0.02%
2018/05/17	21	10.70	1	10.75	10.65	20	16,856	0.12%
2018/05/16	3	10.65	0	0.00	10.70	3	16,805	0.02%
2018/05/15	15	10.70	1	10.80	10.65	14	17,022	0.08%
2018/05/14	1	10.70	6	10.73	10.75	-5	17,645	-0.03%
2018/05/11	0	0.00	4	10.66	10.70	-4	17,740	-0.02%
2018/05/10	0	0.00	2	10.60	10.55	-2	17,689	-0.01%
2018/05/09	20	10.55	0	0.00	10.50	20	17,672	0.11%
2018/05/07	0	0.00	0.7	10.55	10.50	-0.7	17,840	0.00%
2018/05/02	1	10.65	1	10.75	10.70	0	17,978	0.00%
2018/04/30	0.2	10.60	3	10.65	10.70	-2.8	18,208	-0.02%
2018/04/26	0	0.00	3	10.60	10.60	-3	18,399	-0.02%
2018/04/25	0	0.00	1	10.55	10.55	-1	18,451	-0.01%
2018/04/24	0	0.00	1	10.55	10.55	-1	18,617	-0.01%
2018/04/20	0	0.00	2	10.58	10.60	-2	18,896	-0.01%
2018/04/17	3	10.45	0	0.00	10.40	3	19,199	0.02%
2018/04/16	0	0.00	3	10.55	10.50	-3	19,248	-0.02%
2018/04/13	0.3	10.55	0	0.00	10.60	0.3	19,288	0.00%
2018/04/12	0	0.00	20	10.51	10.60	-20	19,528	-0.10%
2018/04/11	0	0.00	5	10.55	10.60	-5	19,645	-0.03%
2018/04/10	2	10.40	0	0.00	10.60	2	19,581	0.01%
2018/04/09	10	10.40	0	0.00	10.40	10	19,446	0.05%
2018/04/03	1	10.25	0	0.00	10.25	1	19,249	0.01%
2018/03/31	4	10.34	0	0.00	10.35	4	19,139	0.02%
2018/03/29	2	10.33	0	0.00	10.30	2	19,139	0.01%
2018/03/23	1	10.35	0	0.00	10.35	1	18,935	0.01%
2018/03/22	0	0.00	14	10.56	10.60	-14	18,724	-0.07%
2018/03/21	0	0.00	1.9	10.53	10.50	-1.9	18,542	-0.01%
2018/03/20	4	10.56	0	0.00	10.60	4	18,676	0.02%
2018/03/19	10	10.75	0	0.00	10.70	10	18,817	0.05%
2018/03/16	3	10.58	3	10.53	10.80	0	18,913	0.00%
2018/03/15	0	0.00	22	10.55	10.55	-22	18,450	-0.12%
2018/03/14	0	0.00	14	10.50	10.55	-14	18,302	-0.08%
2018/03/13	14	10.41	12	10.35	10.50	2	18,071	0.01%
2018/03/12	1	10.05	6	10.10	10.15	-5	17,094	-0.03%
2018/03/09	0	0.00	17.6	10.08	10.05	-17.6	17,108	-0.10%
2018/03/07	0	0.00	3	10.07	10.10	-3	17,557	-0.02%
2018/03/01	0	0.00	2	10.05	10.05	-2	17,725	-0.01%
2018/02/27	1	10.20	0	0.00	10.10	1	17,676	0.01%
2018/02/26	100	10.15	5	10.20	10.20	95	17,440	0.54%
2018/02/23	3	10.12	0	0.00	10.15	3	17,077	0.02%
2018/02/12	10	9.75	0	0.00	9.71	10	16,565	0.06%
2018/02/09	2	9.62	0	0.00	9.60	2	16,476	0.01%
2018/02/08	3	9.67	0	0.00	9.70	3	16,265	0.02%
2018/02/07	7	9.73	0	0.00	9.75	7	16,245	0.04%
2018/02/05	1	9.86	10	9.88	9.86	-9	15,254	-0.06%
2018/02/02	0	0.00	4	9.99	10.05	-4	15,139	-0.03%
2018/02/01	3	10.00	0.8	10.00	10.00	2.2	15,176	0.01%
2018/01/31	5	9.97	0	0.00	10.05	5	15,173	0.03%
2018/01/30	10	10.05	0	0.00	9.99	10	14,967	0.07%
2018/01/26	1	10.05	2	10.10	10.10	-1	14,759	-0.01%
2018/01/22	11	10.16	0	0.00	10.20	11	14,161	0.08%
2018/01/19	30	10.12	0	0.00	10.20	30	14,002	0.21%
2018/01/18	8	10.13	8	10.18	10.15	0	13,873	0.00%
2018/01/17	4	10.04	0	0.00	10.15	4	13,623	0.03%
2018/01/15	2	10.05	1	10.05	10.00	1	13,237	0.01%
2018/01/11	8	9.85	0	0.00	9.84	8	12,826	0.06%
2018/01/10	13	9.95	5	9.97	9.97	8	12,842	0.06%
2018/01/09	1	9.95	10	9.95	9.97	-9	12,807	-0.07%
2018/01/08	0	0.00	28.5	9.93	10.00	-28.5	12,886	-0.22%
2018/01/04	6	9.72	8	9.72	9.73	-2	12,705	-0.02%
2018/01/03	0	0.00	5	9.75	9.75	-5	12,865	-0.04%