永豐金 (2890)-元富-緯城券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
23.05
漲跌
▲0.30
漲幅
+1.32%
成交量
61,673張
產業
上市金融類股
1389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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/31	1	22.95	1	22.75	23.05	0	23,998	0.00%
2024/05/30	0	0.00	7.1	22.80	22.75	-7.1	23,183	-0.03%
2024/05/29	12	22.83	0	0.00	22.75	12	22,799	0.05%
2024/05/27	8	23.30	5.1	23.30	23.50	2.9	22,357	0.01%
2024/05/24	0	0.00	2	23.15	23.05	-2	21,962	-0.01%
2024/05/23	0	0.00	1	22.55	22.75	-1	21,679	0.00%
2024/05/22	2	22.70	3	23.12	22.70	-1	21,024	0.00%
2024/05/21	3.2	23.02	1	22.99	23.00	2.2	20,469	0.01%
2024/05/20	4.1	23.94	17.1	23.81	23.85	-13	19,791	-0.07%
2024/05/17	13	23.10	16.7	23.12	23.15	-3.7	18,795	-0.02%
2024/05/16	1.1	22.89	0	0.00	22.90	1.1	18,164	0.01%
2024/05/15	0	22.70	5.1	22.66	22.55	-5.1	18,109	-0.03%
2024/05/14	1.1	22.51	0	0.00	22.45	1.1	18,022	0.01%
2024/05/13	11	23.00	3	23.05	23.05	8	17,947	0.04%
2024/05/10	110	22.65	0.2	22.85	22.95	109.9	17,890	0.61%	大買/鉅額交易
2024/05/09	3	22.50	0.1	22.70	22.35	2.9	17,744	0.02%
2024/05/08	0	0.00	10	22.70	22.70	-10	17,604	-0.06%
2024/05/07	0.2	22.75	0	0.00	22.75	0.2	17,616	0.00%
2024/05/06	0.4	22.65	7.3	22.28	22.75	-6.9	17,443	-0.04%
2024/05/02	0	0.00	1.1	22.14	22.15	-1.1	17,079	-0.01%
2024/04/30	0	0.00	1	22.00	21.95	-1	16,847	-0.01%
2024/04/29	0	21.90	0	0.00	21.95	0	16,702	0.00%
2024/04/26	0	0.00	1.3	21.49	21.30	-1.3	16,361	-0.01%
2024/04/24	14	21.53	0	0.00	21.45	14	16,381	0.09%
2024/04/22	0	0.00	7.9	21.74	21.70	-7.9	16,549	-0.05%
2024/04/19	0.1	21.60	0	0.00	21.20	0.1	16,406	0.00%
2024/04/18	0	0.00	1	21.70	21.65	-1	16,078	-0.01%
2024/04/17	0	21.50	0.3	21.50	21.55	-0.3	15,985	0.00%
2024/04/16	5.1	21.25	1	21.30	21.25	4.1	15,832	0.03%
2024/04/15	1	21.95	0.6	21.80	21.80	0.4	15,644	0.00%
2024/04/12	0	21.80	0	0.00	21.85	0	15,630	0.00%
2024/04/11	5.1	21.95	0	0.00	21.95	5.1	15,508	0.03%
2024/04/10	10	22.05	0	22.05	21.70	10	15,388	0.06%
2024/04/09	1	21.60	0	0.00	21.50	1	15,317	0.01%
2024/04/08	0.5	21.35	0	0.00	21.35	0.5	15,433	0.00%
2024/04/01	4	21.50	0.1	21.60	21.50	3.9	15,310	0.03%
2024/03/29	0	0.00	3	21.65	21.65	-3	15,260	-0.02%
2024/03/28	0	21.55	3	21.57	21.50	-3	15,123	-0.02%
2024/03/27	2	21.58	1	21.55	21.50	1	15,300	0.01%
2024/03/26	1	21.75	10.5	21.67	21.65	-9.5	15,607	-0.06%
2024/03/21	2	20.90	3	21.10	21.15	-1	16,166	-0.01%
2024/03/19	0.1	20.80	0	0.00	20.80	0.1	16,585	0.00%
2024/03/18	2.1	20.90	22.1	20.95	20.95	-20	16,612	-0.12%
2024/03/15	1	21.14	40	21.10	21.35	-39	16,667	-0.23%
2024/03/14	2.1	20.90	0.7	21.00	21.05	1.4	16,361	0.01%
2024/03/13	1	20.65	6	20.60	20.70	-5	16,142	-0.03%
2024/03/12	2.1	20.27	0.7	20.30	20.30	1.4	16,023	0.01%
2024/03/11	1	20.25	0.5	20.35	20.25	0.5	16,155	0.00%
2024/03/08	1.1	20.29	5	20.22	20.30	-3.9	16,127	-0.02%
2024/03/07	2.2	19.98	1	20.05	20.10	1.2	16,087	0.01%
2024/03/06	1.1	20.05	8	20.00	20.05	-6.9	16,043	-0.04%
2024/03/05	0.5	20.00	21	20.05	20.00	-20.5	16,572	-0.12%
2024/02/29	0	0.00	31	20.00	20.10	-31	16,944	-0.18%
2024/02/27	2	19.75	1	20.00	19.85	1	16,705	0.01%
2024/02/26	21	19.82	1.4	19.77	19.80	19.6	16,629	0.12%
2024/02/23	0	0.00	116	19.87	19.85	-116	16,622	-0.70%	大賣/鉅額交易
2024/02/21	1	19.85	0	0.00	19.90	1	16,754	0.01%
2024/02/20	0	19.90	0.1	19.85	19.90	-0.1	16,674	0.00%
2024/02/19	1.1	19.74	2	19.70	19.85	-0.9	16,713	-0.01%
2024/02/16	11.1	19.45	15.8	19.45	19.60	-4.7	16,791	-0.03%
2024/02/15	0.1	19.35	6	19.41	19.40	-5.9	16,844	-0.04%
2024/02/05	1	19.10	15	19.20	19.10	-14	16,712	-0.08%
2024/02/01	0	0.00	2	19.30	19.25	-2	16,624	-0.01%
2024/01/30	1	19.05	5	19.15	19.05	-4	16,479	-0.02%
2024/01/24	1	18.90	0	0.00	18.90	1	16,709	0.01%
2024/01/23	8	19.03	0	0.00	18.90	8	16,832	0.05%
2024/01/22	20	19.00	0	0.00	18.95	20	16,958	0.12%
2024/01/17	52	18.60	0	0.00	18.60	52	16,856	0.31%
2024/01/16	8.1	18.86	0	0.00	18.80	8.1	16,532	0.05%
2024/01/15	1	19.15	9	19.15	19.10	-8	16,315	-0.05%
2024/01/12	1	19.10	0	0.00	19.15	1	16,653	0.01%
2024/01/10	2	19.35	0	0.00	19.30	2	16,938	0.01%
2024/01/09	2.1	19.40	0	0.00	19.40	2.1	17,031	0.01%
2024/01/08	2	19.45	0	0.00	19.40	2	17,032	0.01%
2024/01/05	0.5	19.40	0	0.00	19.50	0.5	17,022	0.00%
2024/01/04	0.2	19.40	0	19.45	19.40	0.2	17,284	0.00%
2024/01/03	3	19.35	0.3	19.35	19.30	2.7	17,854	0.02%
2023/12/29	0	0.00	0.1	19.75	19.70	-0.1	17,637	0.00%
2023/12/25	0	0.00	0	19.35	19.45	0	17,495	0.00%
2023/12/20	3	19.43	4	19.59	19.45	-1	16,876	-0.01%
2023/12/19	1	19.70	3.3	19.60	19.50	-2.3	16,373	-0.01%
2023/12/18	7.1	19.90	0	0.00	19.75	7.1	16,135	0.04%
2023/12/15	0	19.90	0	0.00	20.00	0	15,757	0.00%
2023/12/14	6	20.00	0	0.00	20.00	6	15,282	0.04%
2023/12/13	5	19.75	3	19.75	19.80	2	15,093	0.01%
2023/12/11	0	19.45	0	0.00	19.55	0	15,380	0.00%
2023/12/08	0.1	19.20	1	19.25	19.25	-0.9	15,346	-0.01%
2023/12/07	5	19.05	0	19.20	19.05	5	15,380	0.03%
2023/12/06	2	19.25	77.3	19.35	19.35	-75.3	15,410	-0.49%
2023/12/05	0.5	19.05	0	0.00	19.15	0.5	15,225	0.00%
2023/12/04	2.2	19.05	10	19.00	19.10	-7.8	15,172	-0.05%
2023/12/01	0	0.00	0.2	18.90	18.95	-0.2	15,165	0.00%
2023/11/29	3	18.83	2	18.80	18.80	1	14,500	0.01%
2023/11/28	1	18.95	22	19.05	18.85	-21	14,362	-0.15%
2023/11/27	0	0.00	27	18.95	18.80	-27	14,532	-0.19%
2023/11/24	0	0.00	26	18.90	18.85	-26	14,437	-0.18%
2023/11/23	0	0.00	50	18.90	18.85	-50	14,387	-0.35%
2023/11/22	2	18.80	0	0.00	18.85	2	14,315	0.01%
2023/11/17	0	18.85	5	18.95	18.85	-5	14,087	-0.04%
2023/11/16	0.1	18.75	0	0.00	18.90	0.1	14,042	0.00%
2023/11/15	0	0.00	3	18.73	18.70	-3	13,952	-0.02%
2023/11/14	0.1	18.55	21.1	18.58	18.65	-21	13,867	-0.15%
2023/11/13	0	18.40	0	0.00	18.50	0	13,856	0.00%
2023/11/09	0	0.00	10	18.45	18.45	-10	14,229	-0.07%
2023/11/08	0.1	18.35	0	0.00	18.40	0.1	14,543	0.00%
2023/11/07	0	18.35	0	0.00	18.35	0	14,571	0.00%
2023/11/06	5.8	18.53	12	18.50	18.45	-6.2	14,681	-0.04%
2023/11/03	1	18.20	10	18.25	18.40	-9	15,058	-0.06%
2023/11/02	0	0.00	0	18.15	18.15	0	15,598	0.00%
2023/10/31	0	0.00	20	17.90	17.85	-20	16,308	-0.12%
2023/10/30	1	17.60	4	17.70	17.70	-3	16,608	-0.02%
2023/10/27	12	17.80	0	0.00	17.95	12	16,663	0.07%
2023/10/26	5.1	17.85	40	17.90	17.85	-34.9	16,943	-0.21%
2023/10/25	0	0.00	0.2	18.10	18.05	-0.2	16,987	0.00%
2023/10/24	5	18.00	0	0.00	18.15	5	17,158	0.03%
2023/10/23	0	0.00	1.1	18.15	18.15	-1.1	17,342	-0.01%
2023/10/20	1	18.10	5	17.95	18.20	-4	17,283	-0.02%
2023/10/18	0	0.00	1	18.55	18.50	-1	17,554	-0.01%
2023/10/17	1	18.60	0.1	18.45	18.60	0.9	17,701	0.01%
2023/10/16	13.2	18.38	15	18.47	18.40	-1.8	17,897	-0.01%
2023/10/13	1	18.40	0	0.00	18.50	1	18,312	0.01%
2023/10/12	1	18.40	5.5	18.37	18.45	-4.5	18,402	-0.02%
2023/10/11	4.1	18.10	27.2	18.11	18.25	-23.1	18,262	-0.13%
2023/10/06	0.6	17.65	16	17.64	17.70	-15.4	17,744	-0.09%
2023/10/05	0.2	17.35	0	0.00	17.35	0.2	17,631	0.00%
2023/10/03	10	17.30	0	0.00	17.30	10	17,607	0.06%
2023/10/02	0	0.00	5	17.40	17.35	-5	17,813	-0.03%
2023/09/28	0	17.45	10.5	17.40	17.40	-10.5	18,096	-0.06%
2023/09/27	0	17.45	0	0.00	17.40	0	18,225	0.00%
2023/09/26	1.1	17.35	0	0.00	17.35	1.1	18,519	0.01%
2023/09/21	2.7	17.33	0	0.00	17.25	2.7	18,910	0.01%
2023/09/19	0	0.00	0.3	17.65	17.60	-0.3	18,864	0.00%
2023/09/15	0.1	17.65	0	0.00	17.65	0.1	19,275	0.00%
2023/09/14	0.1	17.70	5.1	17.60	17.70	-5	19,064	-0.03%
2023/09/13	5	17.40	0	0.00	17.50	5	19,014	0.03%
2023/09/12	0	0.00	2	17.48	17.50	-2	19,374	-0.01%
2023/09/08	1.1	17.26	0	0.00	17.35	1.1	19,433	0.01%
2023/09/07	0.6	17.20	5	17.15	17.25	-4.4	19,619	-0.02%
2023/09/06	4.1	17.27	0	0.00	17.15	4.1	19,640	0.02%
2023/09/04	0.2	17.40	0	0.00	17.40	0.2	19,701	0.00%
2023/08/31	2	17.20	0	0.00	17.10	2	19,857	0.01%
2023/08/29	0	17.35	0	0.00	17.30	0	19,597	0.00%
2023/08/28	7.1	17.29	5	17.30	17.35	2.1	19,709	0.01%
2023/08/25	0.1	17.15	0	0.00	17.10	0.1	21,157	0.00%
2023/08/24	0	0.00	2	17.25	17.25	-2	21,332	-0.01%
2023/08/23	0	0.00	1	17.10	17.20	-1	21,377	0.00%
2023/08/21	0	0.00	2	17.15	17.25	-2	21,682	-0.01%
2023/08/18	1	17.05	0	0.00	17.10	1	21,775	0.00%
2023/08/17	17	16.98	0	0.00	16.95	17	21,749	0.08%
2023/08/16	4.3	17.09	2.1	17.05	17.05	2.2	21,837	0.01%
2023/08/15	8	17.32	0	0.00	17.25	8	21,781	0.04%
2023/08/14	3	17.50	0	0.00	17.50	3	21,837	0.01%
2023/08/11	3	17.90	13	18.00	18.00	-10	21,791	-0.05%
2023/08/10	1.1	17.81	3	17.90	17.95	-1.9	21,795	-0.01%
2023/08/09	28.1	17.83	0.2	18.00	17.85	28	21,797	0.13%
2023/08/08	51	18.74	173	18.79	18.70	-122	21,573	-0.57%	大賣/鉅額交易
2023/08/07	210.6	18.69	50	18.75	18.80	160.6	21,175	0.76%	大買/鉅額交易
2023/08/04	0.2	18.70	3	18.72	18.70	-2.8	20,803	-0.01%
2023/08/02	11	18.65	0	0.00	18.55	11	20,541	0.05%
2023/08/01	1	18.70	0	0.00	18.80	1	20,356	0.00%
2023/07/31	52	18.60	0	0.00	18.65	52	20,211	0.26%
2023/07/28	11	18.53	5	18.55	18.55	6	20,073	0.03%
2023/07/27	0	18.50	0	0.00	18.50	0	20,033	0.00%
2023/07/26	1.1	18.21	0	0.00	18.40	1.1	20,023	0.01%
2023/07/24	0	18.05	3	18.05	18.00	-3	20,119	-0.01%
2023/07/21	0	0.00	11	18.06	18.10	-11	19,886	-0.06%
2023/07/20	0	0.00	3	17.90	18.10	-3	19,514	-0.02%
2023/07/19	4	18.04	11	17.85	18.00	-7	19,075	-0.04%
2023/07/18	4	17.99	0	0.00	18.05	4	18,736	0.02%
2023/07/17	0.3	17.90	5	17.90	17.95	-4.8	18,325	-0.03%
2023/07/14	10	17.75	3	17.73	17.75	7	18,118	0.04%
2023/07/11	3	17.50	0.2	17.45	17.50	2.8	17,982	0.02%
2023/07/10	0.7	17.35	0	0.00	17.35	0.7	18,008	0.00%
2023/07/07	0.6	17.20	0	0.00	17.15	0.6	18,013	0.00%
2023/07/06	2.1	17.40	3	17.35	17.35	-0.9	18,024	0.00%
2023/07/05	5	17.65	0	0.00	17.65	5	17,734	0.03%
2023/07/04	0.2	17.60	1	17.60	17.70	-0.8	17,614	0.00%
2023/06/28	0	17.30	6	17.30	17.30	-6	17,793	-0.03%
2023/06/27	1	17.25	0	0.00	17.25	1	17,880	0.01%
2023/06/26	0.1	17.35	0	0.00	17.35	0.1	17,978	0.00%
2023/06/21	2	17.25	0	0.00	17.25	2	17,850	0.01%
2023/06/20	3	17.25	0	0.00	17.30	3	17,868	0.02%
2023/06/19	3	17.30	0	0.00	17.25	3	17,780	0.02%
2023/06/16	0.3	17.30	0	0.00	17.25	0.3	17,773	0.00%
2023/06/15	1	17.45	0	0.00	17.50	1	17,789	0.01%
2023/06/13	0	17.45	6.4	17.40	17.40	-6.3	18,241	-0.03%
2023/06/12	0	0.00	3	17.40	17.40	-3	18,282	-0.02%
2023/06/09	5.1	17.40	0	0.00	17.40	5.1	18,567	0.03%
2023/06/07	0	17.40	0	0.00	17.45	0	18,846	0.00%
2023/06/06	0.1	17.35	0	0.00	17.35	0.1	19,036	0.00%
2023/06/05	0.3	17.30	0	0.00	17.30	0.3	19,084	0.00%
2023/06/02	0	0.00	10	17.25	17.15	-10	19,127	-0.05%
2023/06/01	2.4	17.23	0	0.00	17.15	2.4	19,110	0.01%
2023/05/30	0	17.15	0	0.00	17.15	0	17,687	0.00%
2023/05/29	1	17.15	0	0.00	17.15	1	17,761	0.01%
2023/05/26	1.1	17.01	0	0.00	17.10	1.1	18,039	0.01%
2023/05/25	0.1	17.20	0	0.00	17.15	0.1	17,862	0.00%
2023/05/24	12	17.33	0	0.00	17.35	12	17,953	0.07%
2023/05/23	0	0.00	4.1	17.40	17.45	-4.1	17,845	-0.02%
2023/05/22	0	17.30	2.1	17.40	17.40	-2.1	17,791	-0.01%
2023/05/18	0	0.00	15	17.18	17.20	-15	17,538	-0.09%
2023/05/17	0	17.20	20	17.20	17.20	-20	17,389	-0.12%
2023/05/16	1.4	17.10	0	0.00	17.10	1.4	17,166	0.01%
2023/05/15	0	0.00	2	16.85	16.90	-2	17,287	-0.01%
2023/05/12	3	16.80	0	0.00	16.90	3	17,287	0.02%
2023/05/11	4	17.15	2	17.10	17.10	2	17,034	0.01%
2023/05/10	2	17.30	0	0.00	17.30	2	16,965	0.01%
2023/05/09	0	17.30	7	17.29	17.30	-7	16,993	-0.04%
2023/05/08	0.2	17.20	103.3	17.15	17.20	-103.1	17,111	-0.60%	大賣/鉅額交易
2023/05/05	0	17.05	1	17.05	17.05	-1	17,052	-0.01%
2023/05/04	0.2	17.00	1	16.95	17.00	-0.8	17,176	0.00%
2023/05/03	0	0.00	0	16.90	16.90	0	17,257	0.00%
2023/05/02	4	16.90	0	0.00	16.85	4	17,639	0.02%
2023/04/28	0	0.00	10	16.75	16.70	-10	18,010	-0.06%
2023/04/27	0	16.75	0	0.00	16.75	0	18,022	0.00%
2023/04/26	1.1	16.65	0.3	16.70	16.65	0.8	18,048	0.00%
2023/04/25	1	16.70	0	0.00	16.65	1	17,935	0.01%
2023/04/24	0.1	16.75	0	0.00	16.70	0.1	17,890	0.00%
2023/04/21	0.1	16.70	0	0.00	16.70	0.1	18,127	0.00%
2023/04/20	0	0.00	0.4	16.69	16.65	-0.4	18,259	0.00%
2023/04/19	10.2	16.80	0	0.00	16.80	10.2	18,329	0.06%
2023/04/18	1	16.75	0	0.00	16.80	1	18,298	0.01%
2023/04/17	31.3	16.80	0	0.00	16.80	31.3	18,204	0.17%
2023/04/14	6.1	16.84	10	16.80	16.90	-3.9	18,151	-0.02%
2023/04/13	1.1	16.80	0	0.00	16.80	1.1	18,258	0.01%
2023/04/12	3	16.65	0.5	16.66	16.60	2.5	18,165	0.01%
2023/04/11	18	16.69	0	0.00	16.60	18	18,195	0.10%
2023/04/10	1	16.65	0	0.00	16.65	1	18,010	0.01%
2023/04/07	11	16.55	1	16.55	16.60	10	18,017	0.06%
2023/04/06	23.2	16.57	0	0.00	16.55	23.2	17,985	0.13%
2023/03/31	2	16.63	0	0.00	16.60	2	18,093	0.01%
2023/03/30	2.4	16.55	30	16.55	16.55	-27.6	18,879	-0.15%
2023/03/28	31	16.70	0.1	16.70	16.60	30.9	20,724	0.15%
2023/03/27	0.6	16.65	0.6	16.65	16.55	0	22,084	0.00%
2023/03/24	2.1	16.50	1	16.45	16.40	1.1	23,575	0.00%
2023/03/23	2.1	16.35	0	0.00	16.40	2.1	23,691	0.01%
2023/03/22	0	0.00	11	16.40	16.40	-11	23,728	-0.05%
2023/03/21	1	16.10	1.2	16.16	16.10	-0.2	24,081	0.00%
2023/03/20	5.2	15.90	7	15.89	15.95	-1.8	24,144	-0.01%
2023/03/17	4.1	16.35	3	16.30	16.25	1.1	23,839	0.00%
2023/03/16	2.3	16.35	5	16.33	16.30	-2.7	23,714	-0.01%
2023/03/15	1.7	16.62	0	0.00	16.55	1.7	23,658	0.01%
2023/03/14	2.1	16.60	0	0.00	16.55	2.1	23,632	0.01%
2023/03/13	12.4	16.75	1	16.85	16.80	11.4	23,698	0.05%
2023/03/10	2	16.88	3	16.95	16.85	-1	23,864	0.00%
2023/03/09	11.1	17.00	0	0.00	17.00	11.1	24,080	0.05%
2023/03/08	1.2	17.12	6.5	17.15	17.20	-5.3	25,429	-0.02%
2023/03/07	3	17.08	0	0.00	17.15	3	25,726	0.01%
2023/03/06	1.1	17.05	0	0.00	17.05	1.1	26,092	0.00%
2023/03/03	6	17.09	0	0.00	17.05	6	26,493	0.02%
2023/03/02	0.1	17.10	0	0.00	17.05	0.1	26,675	0.00%
2023/03/01	0.1	17.23	0	0.00	17.20	0.1	26,917	0.00%
2023/02/24	20.1	17.15	0	0.00	17.20	20.1	26,976	0.07%
2023/02/23	2	17.25	0	0.00	17.35	2	26,684	0.01%
2023/02/22	1	17.15	0	0.00	17.20	1	26,812	0.00%
2023/02/20	0.1	17.40	6	17.34	17.35	-5.9	26,874	-0.02%
2023/02/17	0	17.40	0	0.00	17.40	0	27,038	0.00%
2023/02/16	0.3	17.30	5	17.37	17.30	-4.7	27,468	-0.02%
2023/02/15	0.1	17.30	3	17.20	17.20	-3	27,739	-0.01%
2023/02/13	1	17.15	0	0.00	17.40	1	27,930	0.00%
2023/02/10	0.2	17.25	0	0.00	17.20	0.2	28,040	0.00%
2023/02/09	1.2	17.16	0	0.00	17.20	1.2	28,046	0.00%
2023/02/08	1	17.20	0	0.00	17.20	1	28,346	0.00%
2023/02/07	0	17.40	0	0.00	17.35	0	28,453	0.00%
2023/02/06	1.2	17.41	0	0.00	17.35	1.2	28,546	0.00%
2023/02/02	0	0.00	88	17.25	17.35	-88	28,644	-0.31%
2023/02/01	4	17.21	0	0.00	17.30	4	28,586	0.01%
2023/01/31	37	17.51	0	0.00	17.30	37	28,554	0.13%
2023/01/30	0.1	17.85	249.7	17.84	17.90	-249.6	28,334	-0.88%	大賣/鉅額交易
2023/01/17	0	17.70	18.2	17.56	17.75	-18.2	28,268	-0.06%
2023/01/16	0.3	17.40	1.1	17.41	17.40	-0.8	28,337	0.00%
2023/01/13	4	17.34	0	0.00	17.30	4	28,308	0.01%
2023/01/12	10	17.30	2	17.35	17.25	8	28,953	0.03%
2023/01/11	10	17.30	0	0.00	17.35	10	29,129	0.03%
2023/01/10	0.2	17.35	1	17.35	17.40	-0.8	28,988	0.00%
2023/01/09	10.1	17.15	10	17.05	17.30	0.1	28,967	0.00%
2023/01/06	0.1	16.95	0	0.00	16.95	0.1	28,967	0.00%
2023/01/04	0	0.00	4	16.70	16.70	-4	29,312	-0.01%
2023/01/03	1	16.70	0.8	16.65	16.60	0.1	29,503	0.00%
2022/12/30	0	0.00	0.2	16.80	16.75	-0.2	29,370	0.00%
2022/12/28	3	16.75	0	0.00	16.75	3	29,352	0.01%
2022/12/27	3	16.85	1	16.80	16.80	2	29,456	0.01%
2022/12/26	0.1	16.80	0	0.00	16.80	0.1	29,608	0.00%
2022/12/23	0	0.00	1	16.85	16.70	-1	29,952	0.00%
2022/12/21	10	16.40	0	0.00	16.60	10	29,092	0.03%
2022/12/20	3	16.47	1	16.55	16.60	2	28,190	0.01%
2022/12/19	36.1	16.68	3	16.68	16.70	33.1	27,307	0.12%
2022/12/16	2.4	16.92	0	0.00	16.90	2.4	25,881	0.01%
2022/12/15	2	17.35	0	0.00	17.45	2	24,505	0.01%
2022/12/14	1	17.60	119.3	17.50	17.60	-118.3	24,468	-0.48%	大賣/鉅額交易
2022/12/13	2.1	17.50	0	0.00	17.40	2.1	24,526	0.01%
2022/12/12	4.2	17.62	0	0.00	17.80	4.2	24,522	0.02%
2022/12/09	1	17.80	3	17.70	17.75	-2	26,595	-0.01%
2022/12/08	2	17.75	1	17.90	17.95	1	26,575	0.00%
2022/12/07	0.1	17.85	1	17.90	17.90	-0.9	26,541	0.00%
2022/12/06	0.1	17.85	0	0.00	17.85	0.1	26,459	0.00%
2022/12/05	1	17.80	23	18.00	17.95	-22	26,541	-0.08%
2022/12/02	1	17.70	1	17.75	17.85	0	26,578	0.00%
2022/12/01	14	17.96	50	17.87	17.95	-36	26,527	-0.14%
2022/11/30	11	17.56	4.1	18.20	18.20	7	26,334	0.03%
2022/11/29	1	17.50	2	17.75	17.75	-1	25,062	0.00%
2022/11/28	2.1	17.45	0	0.00	17.50	2.1	24,730	0.01%
2022/11/25	0	0.00	0	17.35	17.50	0	24,426	0.00%
2022/11/23	0	0.00	0	17.20	17.25	0	24,085	0.00%
2022/11/22	0	0.00	100	17.05	17.15	-100	23,860	-0.42%
2022/11/21	4	16.93	2	17.00	16.85	2	23,528	0.01%
2022/11/18	0	0.00	1	16.85	16.95	-1	23,473	0.00%
2022/11/17	5	16.75	281	16.79	16.90	-276	23,347	-1.18%	大賣/鉅額交易
2022/11/16	1.3	16.82	0	0.00	16.90	1.3	23,384	0.01%
2022/11/15	0	0.00	15	16.95	17.00	-15	23,123	-0.06%
2022/11/14	1	16.80	0	0.00	17.05	1	23,011	0.00%
2022/11/11	2	16.75	5	16.70	16.80	-3	22,582	-0.01%
2022/11/10	0.2	16.50	0	0.00	16.45	0.2	22,261	0.00%
2022/11/09	0.1	16.55	0	0.00	16.55	0.1	22,322	0.00%
2022/11/08	5	16.40	0	0.00	16.50	5	22,174	0.02%
2022/11/07	0.1	16.30	8	16.20	16.30	-7.9	21,973	-0.04%
2022/11/04	0	0.00	2	16.10	16.25	-2	22,088	-0.01%
2022/11/03	11	15.95	6	15.85	16.05	5	22,066	0.02%
2022/11/02	0.2	16.12	0	0.00	16.10	0.2	22,844	0.00%
2022/10/31	2	16.15	0	0.00	16.10	2	23,243	0.01%
2022/10/28	0.1	16.00	0	0.00	16.00	0.1	23,101	0.00%
2022/10/27	1	16.30	0	0.00	16.05	1	23,111	0.00%
2022/10/26	7	15.91	1	15.95	16.05	6	23,069	0.03%
2022/10/25	0	0.00	21	15.60	15.70	-21	22,912	-0.09%
2022/10/24	7.8	15.85	6	15.80	15.80	1.8	22,812	0.01%
2022/10/21	0	0.00	0.2	16.25	16.15	-0.2	22,533	0.00%
2022/10/20	6	15.85	54	15.88	16.10	-48	22,503	-0.21%
2022/10/19	12.2	16.32	1	16.50	16.50	11.2	21,861	0.05%
2022/10/18	0.3	16.70	6	16.59	16.70	-5.7	21,592	-0.03%
2022/10/17	0	16.65	0	0.00	16.50	0	21,816	0.00%
2022/10/14	3.1	16.69	3	16.63	16.60	0.1	21,900	0.00%
2022/10/13	1.2	16.92	17	16.73	16.75	-15.8	22,087	-0.07%
2022/10/12	0	0.00	100.5	17.15	17.10	-100.5	22,299	-0.45%
2022/10/11	0.2	16.95	1	16.90	16.85	-0.8	22,635	0.00%
2022/10/07	9	16.96	30	16.95	16.95	-21	22,583	-0.09%
2022/10/06	30.2	17.10	6	17.10	17.15	24.2	22,696	0.11%
2022/10/05	1	16.95	0	0.00	16.95	1	22,779	0.00%
2022/10/04	0	0.00	11	16.99	16.95	-11	22,910	-0.05%
2022/10/03	1.1	17.09	0	0.00	16.85	1.1	22,843	0.00%
2022/09/30	10	17.00	2	17.10	17.30	8	22,822	0.04%
2022/09/29	20.1	17.08	0	0.00	17.15	20.1	22,650	0.09%
2022/09/28	0.2	16.90	3	16.97	16.90	-2.8	22,482	-0.01%
2022/09/26	0	0.00	3	17.25	17.15	-3	22,435	-0.01%
2022/09/22	6	17.25	4	17.40	17.20	2	22,596	0.01%
2022/09/21	0	0.00	1.3	17.74	17.60	-1.3	22,428	-0.01%
2022/09/20	2	17.60	32	17.51	17.60	-30	22,293	-0.13%
2022/09/19	4.1	17.89	5	17.75	17.75	-0.9	22,142	0.00%
2022/09/16	1.3	18.20	62.2	18.53	18.45	-60.9	21,731	-0.28%
2022/09/15	2	18.03	1	18.20	18.20	1	19,590	0.01%
2022/09/14	0.1	18.15	0	0.00	18.00	0.1	19,489	0.00%
2022/09/13	0	18.18	0	0.00	18.20	0	19,620	0.00%
2022/09/12	30.2	18.25	22	18.25	18.30	8.2	19,688	0.04%
2022/09/08	0.2	17.95	41	17.59	17.95	-40.8	19,807	-0.21%
2022/09/06	1	17.85	2	17.80	17.70	-1	19,360	-0.01%
2022/09/05	30	17.55	1	17.55	17.65	29	19,174	0.15%
2022/09/02	0	0.00	1	17.30	17.15	-1	19,054	-0.01%
2022/09/01	1	17.15	3	17.27	17.25	-2	19,059	-0.01%
2022/08/31	0	0.00	1	17.30	17.35	-1	18,932	-0.01%
2022/08/30	0	17.30	0	0.00	17.25	0	18,743	0.00%
2022/08/26	0.1	17.45	2	17.40	17.45	-1.9	18,800	-0.01%
2022/08/24	12	17.19	12	17.10	17.10	0	19,083	0.00%
2022/08/23	0	0.00	2	17.20	17.25	-2	19,765	-0.01%
2022/08/19	0	0.00	5	17.25	17.30	-5	20,366	-0.02%
2022/08/18	0	17.30	0	0.00	17.25	0	20,415	0.00%
2022/08/15	3	17.17	0	0.00	17.15	3	21,094	0.01%
2022/08/12	0	0.00	30.1	17.12	17.20	-30.1	21,506	-0.14%
2022/08/11	2	17.08	81	17.24	17.20	-79	21,697	-0.36%
2022/08/10	101.2	17.01	1	17.10	16.90	100.2	21,725	0.46%	大買/
2022/08/09	3	17.68	103.4	17.51	17.70	-100.4	21,741	-0.46%	大賣/
2022/08/08	100	17.15	3	17.25	17.35	97	21,021	0.46%
2022/08/04	0	0.00	101	16.85	16.80	-101	20,708	-0.49%	大賣/鉅額交易
2022/08/03	3.3	16.67	0	0.00	16.80	3.3	20,751	0.02%
2022/08/02	110	16.60	12	16.74	16.85	98	20,909	0.47%	大買/
2022/08/01	2	16.78	0	0.00	16.80	2	21,102	0.01%
2022/07/29	9	16.60	11	16.80	16.90	-2	21,237	-0.01%
2022/07/28	10.1	16.60	1.3	16.61	16.65	8.8	20,973	0.04%
2022/07/27	0	0.00	1	16.40	16.50	-1	20,913	0.00%
2022/07/25	0	0.00	23	16.30	16.40	-23	20,876	-0.11%
2022/07/22	4	16.15	0	0.00	16.20	4	21,084	0.02%
2022/07/21	0	0.00	2	15.95	16.00	-2	20,975	-0.01%
2022/07/20	20	15.85	23	16.13	15.90	-3	20,902	-0.01%
2022/07/19	20.1	16.00	0	0.00	16.00	20.1	20,796	0.10%
2022/07/18	0	0.00	40	15.64	15.80	-40	20,526	-0.19%
2022/07/15	26.1	15.27	210	15.30	15.25	-183.9	20,201	-0.91%	大賣/鉅額交易
2022/07/14	13	15.64	0	0.00	15.65	13	20,191	0.06%
2022/07/13	242.2	15.97	0	0.00	15.85	242.2	20,358	1.19%	大買/鉅額交易
2022/07/12	5.5	15.70	0	0.00	15.65	5.5	20,449	0.03%
2022/07/11	0.1	16.30	0	0.00	16.15	0.1	20,367	0.00%
2022/07/08	1.1	16.60	0	0.00	16.60	1.1	20,607	0.01%
2022/07/07	3.1	16.32	0	0.00	16.30	3.1	20,678	0.01%
2022/07/06	2.1	16.45	0	0.00	16.45	2.1	20,735	0.01%
2022/07/05	2	16.70	3	16.85	16.85	-1	20,955	0.00%
2022/07/04	0	0.00	45	16.85	16.60	-45	21,173	-0.21%
2022/07/01	1.2	16.52	0	0.00	16.65	1.2	21,873	0.01%
2022/06/30	42.1	16.89	0	0.00	16.80	42.1	22,043	0.19%
2022/06/29	4	16.98	0	0.00	17.00	4	22,104	0.02%
2022/06/28	1	17.00	0	0.00	17.05	1	22,503	0.00%
2022/06/27	2	17.05	2	17.25	17.10	0	23,645	0.00%
2022/06/24	1	17.25	40	17.28	17.15	-39	23,760	-0.16%
2022/06/23	23	16.93	21	17.10	17.00	2	23,773	0.01%
2022/06/22	20	16.85	0	0.00	16.85	20	23,808	0.08%
2022/06/21	0.3	16.65	35	17.01	16.95	-34.7	23,936	-0.14%
2022/06/20	6	16.47	16	16.74	16.40	-10	23,927	-0.04%
2022/06/17	35	16.90	0	0.00	16.75	35	23,783	0.15%
2022/06/16	6	17.44	16	17.38	17.10	-10	23,540	-0.04%
2022/06/15	0	0.00	14	17.25	17.15	-14	23,947	-0.06%
2022/06/14	3	17.05	4	17.10	17.05	-1	24,177	0.00%
2022/06/13	30	16.88	0	0.00	16.95	30	24,284	0.12%
2022/06/10	11.2	17.34	0	0.00	17.20	11.2	24,136	0.05%
2022/06/09	10	17.45	0	0.00	17.40	10	24,144	0.04%
2022/06/08	0	0.00	10	17.65	17.60	-10	24,150	-0.04%
2022/06/07	0.1	17.55	10	17.55	17.55	-9.9	24,289	-0.04%
2022/06/06	33	17.45	11	17.68	17.60	22	24,493	0.09%
2022/06/01	0	17.95	0	0.00	17.75	0	25,284	0.00%
2022/05/31	3	17.40	0	0.00	18.15	3	25,359	0.01%
2022/05/30	10	17.55	31	17.85	17.80	-21	24,680	-0.09%
2022/05/27	1	17.55	10	17.75	17.70	-9	24,579	-0.04%
2022/05/26	2	17.45	3.1	17.38	17.30	-1.1	24,431	0.00%
2022/05/23	0	0.00	0.4	17.50	17.50	-0.4	24,994	0.00%
2022/05/20	0	0.00	4	17.39	17.50	-4	24,744	-0.02%
2022/05/19	30	17.15	30	17.15	17.15	0	24,332	0.00%
2022/05/18	5	17.40	0	0.00	17.50	5	24,102	0.02%
2022/05/17	3	17.12	10	17.15	17.05	-7	23,940	-0.03%
2022/05/16	3.1	16.80	0	0.00	16.85	3.1	23,664	0.01%
2022/05/13	4	16.94	1	16.90	16.95	3	23,459	0.01%
2022/05/12	1.4	16.84	0	0.00	16.80	1.4	23,497	0.01%
2022/05/11	1	17.35	0	0.00	17.35	1	23,285	0.00%
2022/05/10	0.3	17.50	1	17.00	17.50	-0.7	23,229	0.00%
2022/05/09	2.6	17.17	100	17.43	17.20	-97.4	23,175	-0.42%
2022/05/06	12.6	17.81	0	0.00	17.75	12.6	23,160	0.05%
2022/05/05	22	18.05	0	0.00	18.05	22	23,325	0.09%
2022/04/29	0	0.00	30	18.22	18.25	-30	23,648	-0.13%
2022/04/28	10	18.05	0	0.00	18.15	10	23,926	0.04%
2022/04/27	20	18.22	1	18.05	18.15	19	23,891	0.08%
2022/04/26	1.2	18.55	23	18.48	18.55	-21.8	24,105	-0.09%
2022/04/25	38	18.18	10	18.35	18.25	28	24,352	0.11%
2022/04/22	0.1	18.20	20	18.45	18.60	-19.9	24,188	-0.08%
2022/04/21	0	0.00	40	18.25	18.25	-40	24,321	-0.16%
2022/04/20	20	18.35	0	0.00	18.25	20	24,627	0.08%
2022/04/18	30	18.15	30	18.10	18.10	0	25,184	0.00%
2022/04/15	34	18.46	31	18.65	18.50	3	25,193	0.01%
2022/04/14	6	18.68	5	18.80	18.50	1	25,278	0.00%
2022/04/13	0	18.95	32	19.06	19.05	-32	25,156	-0.13%
2022/04/12	0.1	18.90	8	18.85	18.85	-7.9	25,076	-0.03%
2022/04/11	30.5	18.85	8	18.98	19.00	22.5	24,971	0.09%
2022/04/08	11.1	18.90	63	18.95	19.05	-51.9	24,700	-0.21%
2022/04/07	62	18.71	62	18.77	18.65	0	24,490	0.00%
2022/04/06	7	18.91	8	18.96	19.10	-1	23,729	0.00%
2022/04/01	3	18.62	2	18.70	18.70	1	23,394	0.00%
2022/03/31	42	18.48	12	18.60	18.40	30	23,068	0.13%
2022/03/30	32	18.15	128	17.81	18.35	-96	22,484	-0.43%	大賣/
2022/03/29	43	17.31	0	0.00	17.30	43	21,310	0.20%
2022/03/28	60	17.35	0	0.00	17.55	60	21,088	0.28%
2022/03/25	1	17.45	2	17.70	17.50	-1	21,031	0.00%
2022/03/24	1	17.65	0	0.00	17.75	1	20,906	0.00%
2022/03/23	1	17.75	11	17.74	17.75	-10	20,874	-0.05%
2022/03/22	10	17.30	0	0.00	17.45	10	20,749	0.05%
2022/03/21	0.2	17.35	95	17.43	17.35	-94.8	20,844	-0.45%
2022/03/18	194	17.42	101	17.60	17.30	93	20,848	0.45%	大買/大賣/
2022/03/17	0	0.00	2	17.28	17.40	-2	20,512	-0.01%
2022/03/16	0.5	17.00	3	17.00	17.10	-2.5	20,532	-0.01%
2022/03/15	0	0.00	30	16.95	17.00	-30	20,471	-0.15%
2022/03/11	100.1	16.90	1	17.05	16.90	99.1	20,591	0.48%
2022/03/10	0.2	16.90	103	17.00	16.90	-102.8	20,613	-0.50%	大賣/鉅額交易
2022/03/09	9.4	16.49	3	16.50	16.40	6.4	20,604	0.03%
2022/03/08	2	16.45	101	16.30	16.40	-99	20,374	-0.49%	大賣/
2022/03/07	7	16.64	0	0.00	16.80	7	19,954	0.04%
2022/03/04	5	17.15	0	0.00	17.10	5	20,316	0.02%
2022/03/03	0	0.00	1	17.45	17.50	-1	20,250	0.00%
2022/03/01	2	17.08	1	17.25	17.20	1	20,422	0.00%
2022/02/25	0	17.15	0	0.00	17.10	0	20,478	0.00%
2022/02/24	25	17.11	0	0.00	17.20	25	20,247	0.12%
2022/02/23	0.1	17.35	3	17.40	17.45	-2.9	19,962	-0.01%
2022/02/22	14	17.28	0	0.00	17.40	14	20,043	0.07%
2022/02/21	0.2	17.55	0.1	17.50	17.55	0.1	20,195	0.00%
2022/02/18	101	17.35	4	17.45	17.40	97	20,490	0.47%	大買/
2022/02/17	2	17.50	0	0.00	17.40	2	20,579	0.01%
2022/02/14	6	17.20	0.3	17.40	17.40	5.7	21,227	0.03%
2022/02/11	5	17.35	1	17.50	17.35	4	21,089	0.02%
2022/02/10	1.1	17.40	0	0.00	17.45	1.1	21,082	0.01%
2022/02/09	2.1	17.40	1	17.30	17.50	1.1	20,990	0.01%
2022/02/08	0	0.00	5	17.27	17.35	-5	20,909	-0.02%
2022/02/07	1.1	16.74	3	16.92	17.05	-1.9	20,573	-0.01%
2022/01/26	2	16.45	14	16.37	16.45	-12	20,166	-0.06%
2022/01/25	10.3	16.25	1	16.25	16.40	9.3	20,142	0.05%
2022/01/24	1.1	16.35	5	16.38	16.55	-3.9	20,008	-0.02%
2022/01/21	4.1	16.54	2	16.45	16.50	2.1	19,975	0.01%
2022/01/20	3.1	16.74	0	0.00	16.75	3.1	19,706	0.02%
2022/01/19	4	17.03	2	17.00	16.95	2	19,565	0.01%
2022/01/18	2	17.15	118	17.00	17.10	-116	19,333	-0.60%	大賣/鉅額交易
2022/01/17	0	0.00	3	16.65	16.70	-3	18,968	-0.02%
2022/01/14	1	16.80	2.1	16.72	16.70	-1.1	18,934	-0.01%
2022/01/13	102	16.50	2	16.68	16.70	100	18,923	0.53%	大買/
2022/01/12	10.1	16.40	4	16.26	16.45	6.1	18,548	0.03%
2022/01/11	16.1	16.33	3	16.40	16.55	13.1	18,182	0.07%
2022/01/10	12	16.31	0	0.00	16.35	12	17,778	0.07%
2022/01/07	6	16.70	2	16.68	16.55	4	17,534	0.02%
2022/01/06	10	16.38	2.1	16.49	16.50	7.9	17,290	0.05%
2022/01/04	0	0.00	1	16.20	16.20	-1	17,180	-0.01%
2022/01/03	2.1	16.10	0	0.00	16.10	2.1	17,144	0.01%
2021/12/30	1	16.10	0	0.00	16.15	1	17,134	0.01%
2021/12/29	0	0.00	1	16.20	16.25	-1	17,244	-0.01%
2021/12/27	0	0.00	2	15.95	15.95	-2	17,280	-0.01%
2021/12/23	0.2	15.95	0	0.00	16.00	0.2	17,704	0.00%
2021/12/22	5	15.95	0	0.00	15.85	5	17,825	0.03%
2021/12/20	4.1	15.65	0	0.00	15.75	4.1	17,886	0.02%
2021/12/17	0	0.00	1	15.90	15.90	-1	17,835	-0.01%
2021/12/16	1	15.80	1	15.80	15.75	0	17,799	0.00%
2021/12/13	3.1	15.95	1	16.05	15.85	2.1	18,314	0.01%
2021/12/10	2.2	16.00	11	15.96	15.95	-8.8	18,235	-0.05%
2021/12/09	2.1	15.70	5	15.65	15.70	-2.9	18,101	-0.02%
2021/12/08	6	15.58	0	0.00	15.55	6	18,107	0.03%
2021/12/07	4	15.20	3	15.40	15.50	1	18,006	0.01%
2021/12/03	0	0.00	1	15.25	15.20	-1	18,179	-0.01%
2021/12/02	1	15.15	0	0.00	15.15	1	18,012	0.01%
2021/12/01	0.1	15.15	49	15.15	15.15	-48.9	17,952	-0.27%
2021/11/30	10	14.95	0	0.00	15.30	10	18,025	0.06%
2021/11/29	4.1	14.97	0	0.00	15.00	4.1	17,460	0.02%
2021/11/26	0.1	15.40	2	15.25	15.15	-2	17,556	-0.01%
2021/11/23	2.1	15.37	14	15.36	15.30	-11.9	17,949	-0.07%
2021/11/22	0	0.00	1	15.10	15.20	-1	17,786	-0.01%
2021/11/19	1.2	15.11	102	15.15	15.10	-100.9	17,608	-0.57%	大賣/
2021/11/18	30	15.17	3	15.18	15.20	27	17,542	0.15%
2021/11/17	3	14.97	12	14.85	15.00	-9	17,430	-0.05%
2021/11/16	2	14.72	2.6	14.66	14.75	-0.5	17,275	0.00%
2021/11/15	3	14.65	20	14.70	14.70	-17	17,500	-0.10%
2021/11/12	27	14.57	4	14.46	14.55	23	17,586	0.13%
2021/11/11	3	14.30	2	14.30	14.35	1	17,621	0.01%
2021/11/10	0.5	14.17	13	14.20	14.20	-12.5	17,677	-0.07%
2021/11/08	0	0.00	18.9	14.15	14.20	-18.9	19,488	-0.10%
2021/11/05	1	14.00	2	14.10	14.15	-1	20,771	0.00%
2021/11/02	6	14.15	12	14.15	14.15	-6	22,030	-0.03%
2021/11/01	0.1	14.10	0	0.00	14.15	0.1	22,375	0.00%
2021/10/28	4	14.15	0	0.00	14.15	4	22,738	0.02%
2021/10/27	11	14.15	0	0.00	14.20	11	22,965	0.05%
2021/10/26	0	14.10	20	14.18	14.15	-20	23,721	-0.08%
2021/10/25	0.1	14.05	0	0.00	14.10	0.1	23,925	0.00%
2021/10/22	0	0.00	2	14.05	14.05	-2	24,406	-0.01%
2021/10/21	0	0.00	0.4	14.00	14.00	-0.4	24,666	0.00%
2021/10/19	0	0.00	1	14.00	14.00	-1	24,549	0.00%
2021/10/18	0	0.00	3	13.95	13.90	-3	24,547	-0.01%
2021/10/15	10	13.80	0	0.00	13.85	10	24,705	0.04%
2021/10/13	0	13.90	0	0.00	13.90	0	25,692	0.00%
2021/10/12	0.3	13.85	0	0.00	13.85	0.3	26,213	0.00%
2021/10/08	2	13.80	0	0.00	13.80	2	26,397	0.01%
2021/10/07	0	0.00	1	13.95	13.90	-1	26,798	0.00%
2021/10/06	0	0.00	4	13.80	13.90	-4	27,522	-0.01%
2021/10/05	11	13.70	0	0.00	13.80	11	27,872	0.04%
2021/10/04	0.1	13.75	0	0.00	13.75	0.1	28,243	0.00%
2021/10/01	2.1	13.70	0	0.00	13.70	2.1	28,494	0.01%
2021/09/30	0	0.00	0.3	13.90	13.90	-0.3	28,465	0.00%
2021/09/29	0	0.00	0.2	13.85	13.90	-0.2	28,591	0.00%
2021/09/27	0.1	14.00	2	14.00	14.00	-1.9	28,525	-0.01%
2021/09/22	0.1	13.85	3	13.85	13.85	-3	28,663	-0.01%
2021/09/17	0	0.00	50	14.09	13.95	-50	28,334	-0.18%
2021/09/16	0	14.10	10	14.10	14.10	-10	28,048	-0.04%
2021/09/15	0	0.00	1	14.00	14.05	-1	27,964	0.00%
2021/09/14	3	14.00	0	0.00	14.05	3	28,046	0.01%
2021/09/13	6	14.05	0.5	14.00	14.10	5.5	27,890	0.02%
2021/09/10	140.3	14.00	0	0.00	14.05	140.3	28,048	0.50%	大買/鉅額交易
2021/09/09	10	13.95	0	0.00	14.00	10	28,506	0.04%
2021/09/08	0	0.00	200.3	14.00	14.05	-200.3	28,496	-0.70%	大賣/鉅額交易
2021/09/03	0	0.00	0.3	14.05	14.10	-0.3	29,075	0.00%
2021/09/02	6.1	13.90	1	13.85	14.00	5.1	28,902	0.02%
2021/09/01	4.4	14.07	1	14.00	14.00	3.4	28,728	0.01%
2021/08/31	2.2	14.15	0	0.00	14.25	2.2	28,492	0.01%
2021/08/30	1	14.15	2	14.20	14.25	-1	28,405	0.00%
2021/08/27	0	0.00	1	14.00	14.05	-1	28,191	0.00%
2021/08/26	1	13.70	1	13.60	13.70	0	27,771	0.00%
2021/08/24	2.1	13.53	11	13.45	13.60	-8.9	27,751	-0.03%
2021/08/23	3	13.50	10	13.55	13.50	-7	27,758	-0.03%
2021/08/20	2	13.55	3	13.60	13.60	-1	27,850	0.00%
2021/08/19	13	13.65	2.2	13.65	13.65	10.8	28,567	0.04%
2021/08/18	0	0.00	0.2	13.65	13.65	-0.2	28,331	0.00%
2021/08/17	0	0.00	11	13.35	13.55	-11	28,179	-0.04%
2021/08/16	52	13.30	1	13.25	13.30	51	27,834	0.18%
2021/08/13	0.3	13.35	0	0.00	13.35	0.3	27,802	0.00%
2021/08/12	22	13.36	0	0.00	13.30	22	27,698	0.08%
2021/08/11	16	14.22	1	14.20	14.20	15	26,185	0.06%
2021/08/10	50.2	14.20	0	0.00	14.20	50.2	25,336	0.20%
2021/08/09	40.1	14.20	0	0.00	14.20	40.1	25,405	0.16%
2021/08/06	0.1	14.30	0	0.00	14.20	0.1	25,402	0.00%
2021/08/04	0.1	14.15	7	14.21	14.20	-7	26,968	-0.03%
2021/08/03	0.1	14.15	0	0.00	14.15	0.1	27,254	0.00%
2021/08/02	0.2	14.14	0	0.00	14.20	0.2	27,897	0.00%
2021/07/30	7.2	14.16	0	0.00	14.05	7.2	28,077	0.03%
2021/07/29	0.1	14.15	0	0.00	14.20	0.1	28,354	0.00%
2021/07/28	5.1	14.02	0	0.00	14.10	5.1	28,464	0.02%
2021/07/27	11.1	14.20	2	14.15	14.15	9.1	28,764	0.03%
2021/07/26	0.1	14.32	0	0.00	14.30	0.1	28,917	0.00%
2021/07/23	10.1	14.30	2	14.30	14.25	8.1	29,021	0.03%
2021/07/22	0.1	14.25	0	0.00	14.30	0.1	29,081	0.00%
2021/07/21	5	14.25	1.6	14.14	14.20	3.4	29,214	0.01%
2021/07/20	1	14.15	7	14.29	14.20	-6	29,501	-0.02%
2021/07/19	0	0.00	30	14.45	14.45	-30	29,049	-0.10%
2021/07/16	12	14.31	10	14.26	14.35	2	29,167	0.01%
2021/07/15	0	0.00	21	14.15	14.25	-21	28,795	-0.07%
2021/07/14	0	0.00	1	14.15	14.15	-1	28,720	0.00%
2021/07/13	1	14.15	30.3	14.17	14.10	-29.3	28,766	-0.10%
2021/07/12	10.2	14.00	1	14.10	14.00	9.2	28,224	0.03%
2021/07/09	2.2	14.02	3.3	13.95	13.95	-1.1	27,986	0.00%
2021/07/08	2	13.95	4	13.90	13.95	-2	27,623	-0.01%
2021/07/07	1	13.75	13	13.82	13.80	-12	27,511	-0.04%
2021/07/06	2	13.83	0	0.00	13.80	2	27,494	0.01%
2021/07/02	0	0.00	126	13.72	13.65	-126	27,374	-0.46%	大賣/鉅額交易
2021/07/01	1.1	13.74	0	0.00	13.70	1.1	27,361	0.00%
2021/06/30	0	0.00	25	13.80	13.75	-25	27,344	-0.09%
2021/06/29	1.1	13.74	0	0.00	13.75	1.1	27,500	0.00%
2021/06/25	2	13.73	1	13.80	13.80	1	27,891	0.00%
2021/06/24	0	0.00	10	13.70	13.70	-10	27,840	-0.04%
2021/06/23	0.1	13.60	20	13.63	13.60	-19.9	27,924	-0.07%
2021/06/21	5	13.45	0	0.00	13.50	5	28,231	0.02%
2021/06/18	0	0.00	3	13.60	13.55	-3	28,091	-0.01%
2021/06/17	75	13.57	0	0.00	13.60	75	28,009	0.27%
2021/06/16	0	0.00	8	13.59	13.70	-8	29,300	-0.03%
2021/06/15	6.1	13.67	1	13.75	13.55	5.1	29,313	0.02%
2021/06/11	0	13.70	5	13.75	13.75	-5	29,216	-0.02%
2021/06/10	0.2	13.60	0	0.00	13.65	0.2	29,178	0.00%
2021/06/09	0.1	13.60	0	0.00	13.60	0.1	29,494	0.00%
2021/06/08	0.1	13.65	0	0.00	13.65	0.1	29,606	0.00%
2021/06/07	0.1	13.60	1	13.60	13.65	-1	29,961	0.00%
2021/06/04	1.1	13.60	0.9	13.65	13.70	0.1	30,063	0.00%
2021/06/03	10	13.65	0	0.00	13.70	10	30,298	0.03%
2021/06/02	1	13.55	0	0.00	13.65	1	30,346	0.00%
2021/06/01	1.2	13.55	0	0.00	13.55	1.2	30,381	0.00%
2021/05/31	0.2	13.49	0	0.00	13.55	0.2	30,598	0.00%
2021/05/28	10.3	13.50	10	13.50	13.45	0.3	30,808	0.00%
2021/05/27	0	13.35	0	0.00	13.50	0	30,605	0.00%
2021/05/26	0	13.30	8	13.40	13.45	-8	30,188	-0.03%
2021/05/25	2.1	13.30	12	13.34	13.30	-10	30,352	-0.03%
2021/05/24	0.2	13.25	5	13.20	13.25	-4.9	30,325	-0.02%
2021/05/21	100.1	13.30	0	0.00	13.20	100.1	30,476	0.33%
2021/05/20	0.1	13.08	5	13.10	13.10	-4.9	30,427	-0.02%
2021/05/19	0.1	13.05	0	0.00	13.05	0.1	30,503	0.00%
2021/05/18	2.1	13.05	2.1	13.07	13.05	0	30,639	0.00%
2021/05/17	9	12.72	31	12.84	12.60	-22	30,849	-0.07%
2021/05/14	71	13.05	0	0.00	13.15	71	30,394	0.23%
2021/05/13	5.1	13.17	0	0.00	13.00	5.1	29,935	0.02%
2021/05/12	33.2	13.10	59	13.16	13.05	-25.9	29,135	-0.09%
2021/05/11	3.3	13.68	21	13.80	13.70	-17.7	27,745	-0.06%
2021/05/10	46.4	13.91	34	13.89	14.00	12.4	27,192	0.05%
2021/05/07	5.2	13.60	44	13.62	13.65	-38.8	26,614	-0.15%
2021/05/06	13	13.53	44	13.48	13.60	-31	26,375	-0.12%
2021/05/05	15.5	13.29	5	13.29	13.25	10.5	25,430	0.04%
2021/05/04	17.2	13.18	112	13.22	13.20	-94.8	25,044	-0.38%	大賣/
2021/05/03	3.2	13.38	15	13.41	13.35	-11.9	24,410	-0.05%
2021/04/29	11.1	13.45	52	13.40	13.30	-41	24,074	-0.17%
2021/04/28	1.2	13.44	1	13.50	13.50	0.2	23,998	0.00%
2021/04/27	0.1	13.45	11.3	13.45	13.50	-11.2	24,345	-0.05%
2021/04/26	40.2	13.46	1	13.50	13.50	39.2	24,159	0.16%
2021/04/23	15.1	13.28	6.1	13.27	13.30	9	23,710	0.04%
2021/04/22	5.2	13.30	20.1	13.47	13.30	-14.9	23,796	-0.06%
2021/04/21	2.1	13.30	1	13.35	13.30	1.1	23,455	0.00%
2021/04/20	25.1	13.21	17.8	13.21	13.35	7.2	23,374	0.03%
2021/04/19	12	13.22	24.1	13.22	13.25	-12.1	23,273	-0.05%
2021/04/16	0.1	12.95	22.4	13.00	13.00	-22.4	22,927	-0.10%
2021/04/15	0	0.00	2.3	12.91	12.95	-2.3	23,202	-0.01%
2021/04/14	0	0.00	40	12.78	12.80	-40	22,925	-0.17%
2021/04/13	0.1	12.80	0.2	12.85	12.75	-0.1	23,111	0.00%
2021/04/12	5.1	12.65	41	12.73	12.80	-36	23,049	-0.16%
2021/04/09	55.1	12.57	0	0.00	12.55	55.1	23,028	0.24%
2021/04/08	15.1	12.55	0	0.00	12.60	15.1	23,110	0.07%
2021/04/07	16.1	12.57	80	12.60	12.65	-64	23,674	-0.27%
2021/04/06	23.1	12.61	0	0.00	12.60	23.1	23,659	0.10%
2021/04/01	38.1	12.65	50	12.65	12.65	-11.9	23,543	-0.05%
2021/03/31	0.2	12.75	0	0.00	12.85	0.2	23,224	0.00%
2021/03/30	3	12.60	4	12.60	12.70	-1	22,972	0.00%
2021/03/29	16.2	12.55	4.8	12.52	12.60	11.4	22,771	0.05%
2021/03/26	0	0.00	103	12.50	12.45	-103	22,643	-0.45%	大賣/鉅額交易
2021/03/25	6.3	12.44	1.7	12.50	12.50	4.6	22,525	0.02%
2021/03/24	2.2	12.33	3	12.40	12.35	-0.8	22,371	0.00%
2021/03/23	1.2	12.31	20	12.35	12.35	-18.8	22,113	-0.08%
2021/03/22	51.6	12.15	11.1	12.25	12.30	40.4	22,136	0.18%
2021/03/19	4.1	12.10	62	12.20	12.05	-57.9	21,967	-0.26%
2021/03/18	2.1	12.27	20.3	12.35	12.25	-18.2	20,599	-0.09%
2021/03/17	14.6	12.26	0	0.00	12.30	14.6	20,614	0.07%
2021/03/16	50.3	12.30	5	12.31	12.35	45.3	20,554	0.22%
2021/03/15	0.2	12.35	30.2	12.30	12.30	-30	20,506	-0.15%
2021/03/12	0	0.00	138.7	12.07	12.15	-138.7	20,884	-0.66%	大賣/鉅額交易
2021/03/11	36.2	12.10	1	12.00	12.00	35.2	20,963	0.17%
2021/03/10	0	0.00	5	12.03	12.05	-5	20,806	-0.02%
2021/03/09	73.1	11.89	0	0.00	11.95	73.1	20,687	0.35%
2021/03/08	28	11.81	19	11.75	11.80	9	20,685	0.04%
2021/03/05	21.1	11.70	0	0.00	11.75	21.1	20,716	0.10%
2021/03/04	33.1	11.73	0	0.00	11.80	33.1	21,420	0.15%
2021/03/03	1.4	11.84	61	11.88	11.85	-59.6	21,538	-0.28%
2021/03/02	1.1	11.66	22	11.74	11.65	-20.9	21,289	-0.10%
2021/02/26	67.1	11.72	0	0.00	11.65	67.1	21,348	0.31%
2021/02/25	7	11.86	130.1	11.90	11.95	-123.1	21,039	-0.58%	大賣/鉅額交易
2021/02/24	14.3	11.76	10	11.77	11.80	4.3	20,831	0.02%
2021/02/23	11	11.65	191	11.72	11.75	-180	20,776	-0.87%	大賣/鉅額交易
2021/02/22	0.1	11.60	11	11.65	11.65	-10.9	21,140	-0.05%
2021/02/19	35.2	11.52	4	11.53	11.60	31.2	21,098	0.15%
2021/02/18	15	11.59	4	11.60	11.60	11	21,118	0.05%
2021/02/17	22.4	11.48	245.8	11.50	11.60	-223.4	21,064	-1.06%	大賣/鉅額交易
2021/02/02	3	11.12	0	0.00	11.10	3	21,398	0.01%
2021/02/01	21.5	11.08	0	0.00	11.10	21.5	21,457	0.10%
2021/01/29	11.6	11.01	0	0.00	10.95	11.6	21,382	0.05%
2021/01/28	10.1	11.00	0	0.00	11.05	10.1	21,133	0.05%
2021/01/27	0.1	11.10	0	0.00	11.10	0.1	20,957	0.00%
2021/01/26	2	11.05	0	0.00	11.10	2	20,843	0.01%
2021/01/25	11.2	11.15	2.5	11.10	11.15	8.7	20,842	0.04%
2021/01/22	0.1	11.12	0.7	11.15	11.10	-0.6	20,843	0.00%
2021/01/21	22	11.18	3.6	11.22	11.15	18.4	20,762	0.09%
2021/01/20	50.2	11.15	0	0.00	11.10	50.2	20,578	0.24%
2021/01/19	13.1	11.39	0	0.00	11.35	13.1	20,080	0.07%
2021/01/18	17.1	11.38	1	11.30	11.35	16.1	19,999	0.08%
2021/01/15	0.4	11.35	1	11.45	11.40	-0.6	19,886	0.00%
2021/01/14	0.1	11.60	0	0.00	11.50	0.1	19,878	0.00%
2021/01/13	2.2	11.50	0	0.00	11.50	2.2	19,627	0.01%
2021/01/12	12.2	11.51	0	0.00	11.45	12.2	19,492	0.06%
2021/01/11	1.3	11.61	9	11.62	11.65	-7.7	19,396	-0.04%
2021/01/08	0	0.00	99	11.55	11.65	-99	19,235	-0.51%
2021/01/07	5	11.45	2	11.45	11.45	3	18,714	0.02%
2021/01/06	2.2	11.44	23	11.32	11.40	-20.8	18,662	-0.11%
2021/01/05	2.1	11.45	31	11.48	11.45	-28.9	18,322	-0.16%
2021/01/04	0.4	11.44	2	11.50	11.45	-1.6	18,419	-0.01%
2020/12/31	4.1	11.45	44	11.48	11.45	-39.9	18,243	-0.22%
2020/12/30	0.1	11.40	36	11.35	11.50	-35.9	18,132	-0.20%
2020/12/29	0.1	11.15	0.5	11.20	11.20	-0.4	17,641	0.00%
2020/12/28	0.3	11.15	0	0.00	11.20	0.3	17,606	0.00%
2020/12/25	0.1	11.15	101	11.20	11.15	-100.9	17,590	-0.57%	大賣/
2020/12/24	0.3	11.10	200	11.13	11.15	-199.7	17,719	-1.13%	大賣/鉅額交易
2020/12/23	0.2	11.13	100	11.15	11.10	-99.8	17,667	-0.56%
2020/12/22	0.2	11.15	20.1	11.15	11.15	-19.9	17,863	-0.11%
2020/12/21	0.1	11.15	0	0.00	11.20	0.1	18,096	0.00%
2020/12/18	0.4	11.11	0	0.00	11.10	0.4	18,120	0.00%
2020/12/17	0.3	11.19	0	0.00	11.20	0.3	18,075	0.00%
2020/12/16	0.1	11.10	4.9	11.14	11.20	-4.8	18,052	-0.03%
2020/12/15	1.4	11.06	0	0.00	11.05	1.4	18,033	0.01%
2020/12/14	0	0.00	12	11.20	11.15	-12	17,810	-0.07%
2020/12/10	22.5	11.09	0	0.00	11.05	22.5	17,577	0.13%
2020/12/09	11	11.05	4	11.05	11.05	7	17,392	0.04%
2020/12/08	23	11.08	0	0.00	11.00	23	17,191	0.13%
2020/12/07	1	11.25	0	0.00	11.20	1	16,444	0.01%
2020/12/04	0	0.00	52	11.30	11.30	-52	16,266	-0.32%
2020/12/03	0.3	11.20	20	11.25	11.20	-19.7	16,070	-0.12%
2020/12/02	11	11.20	0	0.00	11.25	11	15,982	0.07%
2020/12/01	12.3	11.20	0	0.00	11.25	12.3	15,858	0.08%
2020/11/30	95	11.18	0.4	11.20	11.10	94.6	15,879	0.60%
2020/11/27	0	0.00	42	11.32	11.35	-42	15,162	-0.28%
2020/11/25	5	11.25	0.1	11.20	11.30	4.9	15,083	0.03%
2020/11/24	13	11.20	0	0.00	11.20	13	14,853	0.09%
2020/11/23	11.6	11.25	0	0.00	11.30	11.6	14,730	0.08%
2020/11/19	11.2	11.30	201	11.32	11.30	-189.8	14,630	-1.30%	大賣/鉅額交易
2020/11/18	20.3	11.15	1	11.15	11.20	19.3	14,077	0.14%
2020/11/17	20	11.15	0	0.00	11.15	20	13,986	0.14%
2020/11/16	22.3	11.22	0	0.00	11.25	22.3	14,065	0.16%
2020/11/13	1	11.15	0	11.15	11.20	1	13,903	0.01%
2020/11/12	67	11.15	0	0.00	11.20	67	13,888	0.48%
2020/11/11	9	11.35	7	11.36	11.35	2	13,541	0.01%
2020/11/10	11	11.15	11.4	11.12	11.20	-0.4	13,181	0.00%
2020/11/09	2	11.10	1	11.05	11.05	1	12,813	0.01%
2020/11/06	0	0.00	0.7	11.00	10.95	-0.7	12,750	-0.01%
2020/11/05	0	10.95	2	10.95	11.00	-2	12,937	-0.02%
2020/11/04	0.3	10.90	4	10.90	10.95	-3.7	13,056	-0.03%
2020/11/03	0.2	10.90	0	0.00	10.90	0.2	13,190	0.00%
2020/10/30	5.1	10.73	0.2	10.75	10.70	4.9	13,445	0.04%
2020/10/28	1.1	10.80	0	0.00	10.80	1.1	13,527	0.01%
2020/10/23	0	0.00	2	10.80	10.80	-2	14,400	-0.01%
2020/10/22	2	10.80	0	0.00	10.80	2	14,830	0.01%
2020/10/21	2	10.80	0	0.00	10.80	2	15,157	0.01%
2020/10/16	0	10.75	0	0.00	10.75	0	15,901	0.00%
2020/10/15	1.7	10.77	0	0.00	10.75	1.7	16,494	0.01%
2020/10/13	0	0.00	0.1	10.85	10.80	-0.1	17,140	0.00%
2020/10/08	1.5	10.78	0	0.00	10.85	1.5	17,365	0.01%
2020/10/06	0	10.85	0.2	10.85	10.80	-0.2	17,752	0.00%
2020/10/05	0	0.00	0.5	10.95	10.80	-0.5	17,833	0.00%
2020/09/30	0.1	10.85	0	0.00	10.85	0.1	18,072	0.00%
2020/09/28	0.3	10.85	0	0.00	10.85	0.3	18,747	0.00%
2020/09/24	1	10.70	0	0.00	10.50	1	19,267	0.01%
2020/09/23	20	10.80	7	10.75	10.75	13	19,539	0.07%
2020/09/22	0	0.00	2	10.80	10.75	-2	19,631	-0.01%
2020/09/21	1	10.90	0	0.00	10.85	1	19,843	0.01%
2020/09/18	2	10.90	0	0.00	10.95	2	20,153	0.01%
2020/09/16	0	10.95	0	0.00	10.95	0	20,517	0.00%
2020/09/15	0.7	10.90	0	0.00	10.85	0.7	20,668	0.00%
2020/09/14	0	0.00	0.6	10.90	10.90	-0.6	21,232	0.00%
2020/09/11	2	10.90	0	0.00	10.90	2	21,529	0.01%
2020/09/10	0	0.00	4	10.89	10.90	-4	21,819	-0.02%
2020/09/09	0	0.00	5	10.80	10.90	-5	21,981	-0.02%
2020/09/08	4	10.85	1	10.90	10.95	3	22,184	0.01%
2020/09/07	0	0.00	3	10.85	10.85	-3	22,626	-0.01%
2020/09/04	2	10.80	0	0.00	10.80	2	24,121	0.01%
2020/09/03	7.5	10.89	13	10.90	10.90	-5.5	24,993	-0.02%
2020/09/01	10	10.80	0	0.00	10.85	10	25,713	0.04%
2020/08/31	20.1	10.85	3	10.90	10.80	17.1	25,998	0.07%
2020/08/28	0.5	10.85	0	0.00	10.85	0.5	26,037	0.00%
2020/08/27	15	10.85	5	10.80	10.85	10	26,543	0.04%
2020/08/26	20	10.85	0	0.00	10.90	20	26,793	0.07%
2020/08/24	0	0.00	0.7	10.90	10.90	-0.7	27,900	0.00%
2020/08/21	20	10.83	14.2	10.85	10.90	5.8	28,130	0.02%
2020/08/20	11	10.76	33	10.75	10.75	-22	28,221	-0.08%
2020/08/19	20	10.95	0.1	10.90	10.90	19.9	28,147	0.07%
2020/08/18	0	11.00	2	10.95	11.00	-2	28,130	-0.01%
2020/08/17	0.7	11.00	4	10.95	11.00	-3.3	28,316	-0.01%
2020/08/14	0	0.00	0.1	11.00	11.00	-0.1	28,417	0.00%
2020/08/13	5.8	10.96	0	0.00	11.00	5.8	28,396	0.02%
2020/08/12	2	10.95	0	0.00	10.95	2	28,450	0.01%
2020/08/10	5	10.95	2	11.00	10.95	3	28,346	0.01%
2020/08/07	10	10.90	0	0.00	10.85	10	28,285	0.04%
2020/08/06	3	10.85	4.5	10.93	10.95	-1.5	28,149	-0.01%
2020/08/05	6	10.73	4	10.80	10.70	2	28,162	0.01%
2020/08/03	0	10.70	8.4	10.65	10.65	-8.4	28,128	-0.03%
2020/07/31	1	10.70	0	0.00	10.65	1	27,928	0.00%
2020/07/30	0.1	10.70	0	0.00	10.65	0.1	27,797	0.00%
2020/07/29	25	10.67	0	0.00	10.65	25	27,581	0.09%
2020/07/28	24.4	10.62	0	0.00	10.60	24.4	27,535	0.09%
2020/07/27	79	10.76	0	0.00	10.65	79	27,380	0.29%
2020/07/24	25	10.82	0	0.00	10.80	25	26,991	0.09%
2020/07/23	13	10.90	0	0.00	10.90	13	26,697	0.05%
2020/07/22	0.1	10.90	1	10.90	10.90	-0.9	26,563	0.00%
2020/07/21	17	10.87	0	0.00	10.85	17	26,351	0.06%
2020/07/20	10.4	10.90	0	0.00	11.00	10.4	25,928	0.04%
2020/07/17	2.1	10.95	16.3	10.94	10.95	-14.2	25,808	-0.06%
2020/07/16	0	10.95	10	11.00	10.90	-10	25,665	-0.04%
2020/07/15	0.7	10.90	0	0.00	10.95	0.7	25,512	0.00%
2020/07/14	0.1	10.90	0	0.00	10.90	0.1	25,419	0.00%
2020/07/13	0	0.00	2	11.00	10.95	-2	25,406	-0.01%
2020/07/10	3	10.92	1	10.95	10.95	2	25,351	0.01%
2020/07/09	102	11.00	0	0.00	11.00	102	25,248	0.40%	大買/鉅額交易
2020/07/08	0	0.00	8.1	11.09	11.05	-8.1	25,004	-0.03%
2020/07/07	0	0.00	26.8	11.07	11.10	-26.8	24,785	-0.11%
2020/07/06	0.3	11.15	33	11.14	11.15	-32.7	24,398	-0.13%
2020/07/03	11.1	10.92	1	11.00	10.90	10.1	24,077	0.04%
2020/07/02	32	10.80	0	0.00	10.90	32	24,048	0.13%
2020/07/01	50	10.95	0	0.00	10.90	50	23,759	0.21%
2020/06/30	10.4	10.89	0	0.00	10.85	10.4	23,756	0.04%
2020/06/29	107	10.95	2	10.90	10.90	105	23,714	0.44%	大買/鉅額交易
2020/06/23	2	11.03	2	11.00	11.05	0	23,556	0.00%
2020/06/22	15.1	11.05	10	11.10	11.10	5.1	23,417	0.02%
2020/06/19	25	11.04	1	11.10	11.00	24	23,659	0.10%
2020/06/18	6.3	11.10	0	0.00	11.10	6.3	23,343	0.03%
2020/06/17	22	11.15	0	0.00	11.25	22	23,359	0.09%
2020/06/16	1	11.30	2	11.25	11.25	-1	23,853	0.00%
2020/06/15	53.3	11.10	0	0.00	11.05	53.3	24,606	0.22%
2020/06/12	6	11.19	2	11.18	11.20	4	24,833	0.02%
2020/06/11	15	11.61	0	0.00	11.45	15	24,917	0.06%
2020/06/10	0	0.00	8.2	12.34	12.35	-8.2	23,727	-0.03%
2020/06/09	11	12.23	11.5	12.25	12.25	-0.5	23,423	0.00%
2020/06/08	13	12.27	1	12.30	12.30	12	23,384	0.05%
2020/06/05	18	12.20	4	12.23	12.20	14	23,100	0.06%
2020/06/04	15	12.23	8	12.20	12.20	7	23,129	0.03%
2020/06/03	44.1	12.18	3	12.40	12.20	41.1	23,358	0.18%
2020/06/02	0	0.00	5	12.15	12.10	-5	23,335	-0.02%
2020/06/01	0	0.00	15	11.93	11.95	-15	23,476	-0.06%
2020/05/29	2	11.80	100	11.70	11.80	-98	23,478	-0.42%
2020/05/28	10.3	11.87	17	11.96	11.75	-6.7	22,685	-0.03%
2020/05/27	101	11.80	1	11.85	11.80	100	22,792	0.44%
2020/05/26	50	11.75	103	11.80	11.75	-53	22,934	-0.23%	大賣/
2020/05/25	106	11.59	0	0.00	11.60	106	22,875	0.46%	大買/鉅額交易
2020/05/22	5	11.60	0	0.00	11.55	5	22,996	0.02%
2020/05/21	0	11.80	0	0.00	11.80	0	23,081	0.00%
2020/05/20	0.1	11.70	0	0.00	11.65	0.1	23,185	0.00%
2020/05/19	1	11.65	0	0.00	11.70	1	23,348	0.00%
2020/05/18	3.3	11.60	0	0.00	11.50	3.3	23,396	0.01%
2020/05/15	9.3	11.68	0	0.00	11.65	9.3	23,265	0.04%
2020/05/14	0	0.00	0.6	11.75	11.70	-0.6	23,146	0.00%
2020/05/13	10	11.85	2	11.85	11.80	8	23,010	0.03%
2020/05/12	14	11.85	0	0.00	11.80	14	23,016	0.06%
2020/05/11	1	11.90	2	11.70	11.80	-1	22,932	0.00%
2020/05/08	0.1	11.55	10.2	11.60	11.55	-10.1	22,911	-0.04%
2020/05/07	0	0.00	40	11.55	11.55	-40	22,995	-0.17%
2020/05/06	56.1	11.51	0	0.00	11.50	56.1	23,037	0.24%
2020/05/05	0.1	11.80	1	11.80	11.70	-0.9	23,166	0.00%
2020/05/04	0.2	11.80	0	0.00	11.70	0.2	23,248	0.00%
2020/04/30	10	12.00	15.6	12.16	12.20	-5.6	23,284	-0.02%
2020/04/29	2	11.75	2	11.80	11.75	0	23,423	0.00%
2020/04/28	6.4	11.52	0	0.00	11.55	6.4	23,734	0.03%
2020/04/27	2	11.47	0	0.00	11.50	2	24,393	0.01%
2020/04/23	1	11.30	0	0.00	11.30	1	24,594	0.00%
2020/04/22	50	11.30	0	0.00	11.35	50	24,551	0.20%
2020/04/21	5.1	11.54	0	0.00	11.40	5.1	24,596	0.02%
2020/04/20	0.3	11.90	0	0.00	11.90	0.3	24,479	0.00%
2020/04/16	2	11.75	0	0.00	11.80	2	24,653	0.01%
2020/04/15	1.1	11.90	50	11.85	11.90	-48.9	24,575	-0.20%
2020/04/14	0	0.00	24	11.51	11.55	-24	24,533	-0.10%
2020/04/13	4	11.39	0	0.00	11.30	4	24,524	0.02%
2020/04/09	0	0.00	101	11.40	11.30	-101	24,663	-0.41%	大賣/鉅額交易
2020/04/08	0	0.00	31	11.25	11.25	-31	24,577	-0.13%
2020/04/06	0.1	11.10	0	0.00	11.05	0.1	24,254	0.00%
2020/04/01	0	0.00	2	11.00	11.00	-2	23,907	-0.01%
2020/03/31	0	11.05	10	11.10	11.05	-10	23,710	-0.04%
2020/03/30	1.5	11.00	0	0.00	10.90	1.5	23,397	0.01%
2020/03/27	56	11.11	0	0.00	11.05	56	23,260	0.24%
2020/03/26	0	0.00	1	10.85	10.95	-1	23,182	0.00%
2020/03/25	5	10.90	2	10.85	10.85	3	23,523	0.01%
2020/03/24	37.1	10.41	0	0.00	10.35	37.1	23,229	0.16%
2020/03/23	5.2	10.25	0	0.00	10.10	5.2	23,159	0.02%
2020/03/20	103.1	10.35	5.4	10.32	10.60	97.7	22,980	0.43%	大買/
2020/03/19	1.2	9.54	11	9.80	9.68	-9.8	22,303	-0.04%
2020/03/18	40.3	10.06	15	10.10	10.10	25.3	21,844	0.12%
2020/03/17	2	10.30	31	10.31	10.30	-29	21,499	-0.14%
2020/03/16	5.3	10.89	5	10.70	10.70	0.3	20,973	0.00%
2020/03/13	4.1	10.92	108.1	10.91	11.30	-104	20,624	-0.50%	大賣/鉅額交易
2020/03/12	5.1	11.78	77.4	11.66	11.75	-72.3	19,865	-0.36%
2020/03/11	2.1	12.42	0	0.00	12.35	2.1	19,337	0.01%
2020/03/10	1	12.40	0	0.00	12.50	1	19,260	0.01%
2020/03/09	0.1	12.60	0	0.00	12.55	0.1	19,008	0.00%
2020/03/06	3	12.85	3	12.87	12.80	0	18,500	0.00%
2020/03/05	32.4	12.85	0	0.00	12.90	32.4	18,110	0.18%
2020/03/04	10.2	13.00	0	0.00	13.00	10.2	17,774	0.06%
2020/03/03	0.1	13.00	0	0.00	13.05	0.1	17,615	0.00%
2020/03/02	13.3	12.89	3	13.02	13.00	10.3	17,480	0.06%
2020/02/27	26	12.99	0	0.00	13.00	26	17,635	0.15%
2020/02/26	0	13.00	0	0.00	13.05	0	17,324	0.00%
2020/02/25	5.2	12.90	0	0.00	13.00	5.2	17,148	0.03%
2020/02/24	5.5	13.05	0	0.00	13.00	5.5	16,968	0.03%
2020/02/21	11	13.10	0	0.00	13.10	11	16,656	0.07%
2020/02/20	92.1	13.17	0	0.00	13.15	92.1	16,429	0.56%
2020/02/18	30	13.05	4	13.10	13.10	26	16,155	0.16%
2020/02/17	26.2	13.05	21.1	13.00	13.10	5.1	16,198	0.03%
2020/02/13	3	13.05	0.1	13.05	13.05	2.9	16,311	0.02%
2020/02/12	1	13.05	5	13.10	13.05	-4	16,310	-0.02%
2020/02/11	5	13.05	0	0.00	13.10	5	16,129	0.03%
2020/02/10	35	12.95	0	0.00	13.10	35	16,075	0.22%
2020/02/06	0	13.10	0	0.00	13.15	0	16,107	0.00%
2020/02/05	0.4	13.05	0	0.00	13.05	0.4	15,816	0.00%
2020/02/04	5	13.00	0	0.00	13.10	5	15,710	0.03%
2020/02/03	0.2	12.95	1	13.00	13.00	-0.8	15,507	-0.01%
2020/01/31	0.2	12.90	0	0.00	12.90	0.2	15,112	0.00%
2020/01/30	158.1	12.93	8	13.06	12.80	150.1	14,713	1.02%	大買/鉅額交易
2020/01/20	1.1	13.49	10.5	13.45	13.50	-9.4	14,010	-0.07%
2020/01/17	0	0.00	14	13.30	13.35	-14	13,930	-0.10%
2020/01/16	0	13.15	0	0.00	13.20	0	13,786	0.00%
2020/01/15	1	13.15	0	0.00	13.20	1	13,730	0.01%
2020/01/14	1	13.10	3	13.10	13.15	-2	13,614	-0.01%
2020/01/13	1.5	13.05	1.3	13.05	13.05	0.3	13,513	0.00%
2020/01/10	0	0.00	1	13.15	13.15	-1	13,197	-0.01%
2020/01/09	0	0.00	4	13.04	13.10	-4	13,201	-0.03%
2020/01/08	1	12.95	0	0.00	12.95	1	13,060	0.01%
2020/01/07	0	12.95	0	0.00	13.00	0	12,953	0.00%
2020/01/06	0.4	13.00	1.5	13.00	13.00	-1.1	12,833	-0.01%
2020/01/03	1.1	13.00	0	0.00	13.05	1.1	12,705	0.01%
2020/01/02	1.1	13.05	0	13.00	13.05	1.1	12,678	0.01%
2019/12/31	0	13.00	2	13.10	13.00	-2	12,617	-0.02%
2019/12/30	1.2	13.10	0	0.00	13.15	1.2	12,575	0.01%
2019/12/27	1	13.10	0	0.00	13.20	1	12,551	0.01%
2019/12/24	0	13.10	0	0.00	13.15	0	12,953	0.00%
2019/12/23	0.4	13.20	0	0.00	13.25	0.4	13,059	0.00%
2019/12/20	0.1	13.15	1	13.30	13.25	-0.9	13,450	-0.01%
2019/12/19	0	13.10	0.2	13.10	13.15	-0.2	13,203	0.00%
2019/12/18	0.1	13.05	7	13.14	13.15	-6.9	13,333	-0.05%
2019/12/17	0	13.00	0	0.00	13.10	0	13,498	0.00%
2019/12/16	7	13.08	4	13.09	13.05	3	13,379	0.02%
2019/12/13	0	0.00	2	13.13	13.05	-2	13,405	-0.01%
2019/12/12	0	0.00	21	12.90	12.95	-21	13,011	-0.16%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/12/10	1.2	12.75	0	0.00	12.80	1.2	12,878	0.01%
2019/12/06	0	12.85	0	0.00	12.95	0	12,935	0.00%
2019/12/05	0.4	12.90	0	0.00	12.95	0.4	13,019	0.00%
2019/12/04	0.1	12.90	0	0.00	12.95	0.1	12,954	0.00%
2019/12/03	0	12.85	0	0.00	12.95	0	12,994	0.00%
2019/12/02	2.1	12.85	10	12.85	12.85	-7.9	13,036	-0.06%
2019/11/29	5	12.90	0	0.00	12.85	5	12,967	0.04%
2019/11/28	0.2	12.95	6	13.02	13.05	-5.8	12,941	-0.04%
2019/11/27	1	12.90	2	12.95	13.00	-1	13,317	-0.01%
2019/11/26	1	12.85	4	12.95	12.85	-3	13,493	-0.02%
2019/11/25	0	12.75	0	0.00	12.80	0	13,008	0.00%
2019/11/22	1.5	12.80	2	12.80	12.80	-0.5	13,329	0.00%
2019/11/21	1	12.80	0	0.00	12.90	1	13,447	0.01%
2019/11/20	0.1	12.85	0	0.00	12.90	0.1	13,430	0.00%
2019/11/19	0	0.00	0.2	12.80	12.90	-0.2	13,416	0.00%
2019/11/18	0	12.80	0	0.00	12.90	0	13,623	0.00%
2019/11/15	1	12.80	2	12.90	12.90	-1	13,721	-0.01%
2019/11/14	0	0.00	12	12.76	12.80	-12	13,679	-0.09%
2019/11/12	0	12.60	6	12.70	12.70	-6	14,051	-0.04%
2019/11/11	0.2	12.60	4	12.65	12.70	-3.8	14,191	-0.03%
2019/11/08	0	0.00	0.4	12.60	12.70	-0.4	14,261	0.00%
2019/11/07	0	0.00	6	12.65	12.60	-6	14,631	-0.04%
2019/11/06	2	12.70	0	0.00	12.70	2	14,742	0.01%
2019/11/05	0.4	12.55	0	0.00	12.65	0.4	14,906	0.00%
2019/11/04	0	0.00	10	12.60	12.60	-10	14,944	-0.07%
2019/11/01	2.1	12.55	2	12.55	12.55	0.1	15,266	0.00%
2019/10/30	0	12.50	0	0.00	12.60	0	15,754	0.00%
2019/10/29	1.2	12.50	6	12.52	12.55	-4.8	15,907	-0.03%
2019/10/28	1.1	12.50	0	0.00	12.55	1.1	15,957	0.01%
2019/10/25	0.1	12.50	0	0.00	12.60	0.1	16,091	0.00%
2019/10/23	0	12.40	0.2	12.40	12.40	-0.2	16,255	0.00%
2019/10/22	0.5	12.45	2	12.50	12.55	-1.5	16,419	-0.01%
2019/10/21	0.1	12.40	33	12.40	12.45	-32.9	16,514	-0.20%
2019/10/16	0	12.30	0	0.00	12.35	0	16,672	0.00%
2019/10/15	1	12.25	0	0.00	12.30	1	16,818	0.01%
2019/10/14	0	0.00	83	12.20	12.30	-83	16,874	-0.49%
2019/10/09	1	12.10	89.6	12.15	12.10	-88.6	16,923	-0.52%
2019/10/08	2	12.25	0	0.00	12.25	2	17,050	0.01%
2019/10/07	0.4	12.15	0	0.00	12.20	0.4	17,558	0.00%
2019/10/03	0	0.00	111	12.00	12.15	-111	18,493	-0.60%	大賣/鉅額交易
2019/10/02	0	12.15	0	0.00	12.15	0	18,614	0.00%
2019/10/01	0.4	12.20	0	0.00	12.20	0.4	18,740	0.00%
2019/09/27	12.6	12.10	0	0.00	12.10	12.6	18,755	0.07%
2019/09/25	7	12.05	72	12.29	12.20	-65	18,702	-0.35%
2019/09/24	1	12.30	0	0.00	12.30	1	18,337	0.01%
2019/09/23	20.1	12.26	0	0.00	12.25	20.1	18,244	0.11%
2019/09/20	57	12.37	0	0.00	12.45	57	18,128	0.31%
2019/09/19	0.4	12.50	1.2	12.54	12.55	-0.8	17,766	0.00%
2019/09/17	0.1	12.40	112	12.45	12.50	-111.9	17,688	-0.63%	大賣/鉅額交易
2019/09/16	20	12.40	14	12.44	12.45	6	18,040	0.03%
2019/09/12	20	12.45	4	12.45	12.45	16	18,150	0.09%
2019/09/11	19.8	12.50	0	0.00	12.50	19.8	18,546	0.11%
2019/09/10	19.2	12.45	0.1	12.50	12.55	19.2	18,621	0.10%
2019/09/09	13.1	12.45	8	12.48	12.50	5.1	18,552	0.03%
2019/09/06	0	12.30	0	0.00	12.35	0	18,502	0.00%
2019/09/05	38.4	12.13	0	0.00	12.20	38.4	18,447	0.21%
2019/09/04	25	12.10	0.1	12.05	12.10	24.9	18,495	0.13%
2019/09/03	61.1	11.97	0	0.00	11.95	61.1	18,520	0.33%
2019/09/02	51.1	11.94	1	11.85	11.95	50.1	18,621	0.27%
2019/08/30	13	11.80	0	11.85	11.85	13	18,682	0.07%
2019/08/29	0	11.80	2	11.75	11.75	-2	18,232	-0.01%
2019/08/28	1.1	11.90	0	0.00	11.90	1.1	18,205	0.01%
2019/08/27	0	0.00	4	11.96	11.95	-4	18,379	-0.02%
2019/08/26	4	12.00	16	12.00	12.00	-12	18,250	-0.07%
2019/08/23	6	12.30	0	0.00	12.30	6	18,405	0.03%
2019/08/22	0.5	12.35	0	0.00	12.40	0.5	18,466	0.00%
2019/08/20	0	0.00	3	12.30	12.35	-3	18,899	-0.02%
2019/08/19	0.1	12.35	0	0.00	12.35	0.1	19,130	0.00%
2019/08/16	0.4	12.35	12	12.42	12.40	-11.6	19,102	-0.06%
2019/08/15	4.9	12.24	0	0.00	12.15	4.9	18,908	0.03%
2019/08/13	0	0.00	5	12.25	12.30	-5	18,862	-0.03%
2019/08/12	4	12.33	0	0.00	12.45	4	18,809	0.02%
2019/08/08	0.4	11.95	0	0.00	11.95	0.4	18,573	0.00%
2019/08/06	0	12.00	2	12.00	12.00	-2	18,368	-0.01%
2019/08/05	0.8	12.05	0	0.00	12.05	0.8	18,254	0.00%
2019/08/02	5	12.05	3.1	12.10	12.05	1.9	17,997	0.01%
2019/08/01	10.1	12.35	36	12.35	12.25	-25.9	17,860	-0.15%
2019/07/30	0	12.40	0	0.00	12.45	0	17,631	0.00%
2019/07/29	1.1	12.45	0	0.00	12.45	1.1	17,753	0.01%
2019/07/26	0	0.00	3.2	12.45	12.45	-3.2	17,784	-0.02%
2019/07/25	5	12.45	0	0.00	12.60	5	17,784	0.03%
2019/07/23	0	12.50	0.5	12.50	12.50	-0.5	17,848	0.00%
2019/07/22	80.5	12.60	0	0.00	12.60	80.5	17,762	0.45%
2019/07/19	1	12.70	0	0.00	12.65	1	17,664	0.01%
2019/07/17	0	12.60	0	0.00	12.65	0	17,564	0.00%
2019/07/16	0.3	12.50	0	0.00	12.60	0.3	17,366	0.00%
2019/07/15	27.4	12.41	0.6	12.50	12.55	26.9	17,203	0.16%
2019/07/12	0.3	12.50	0	0.00	12.50	0.3	17,339	0.00%
2019/07/11	19.7	12.54	1	12.50	12.65	18.7	17,221	0.11%
2019/07/10	55	12.99	1	13.00	13.00	54	16,641	0.32%
2019/07/09	10	12.95	7	12.95	12.95	3	16,066	0.02%
2019/07/08	1.2	13.00	0	0.00	13.05	1.2	16,079	0.01%
2019/07/05	126.4	13.00	0	0.00	13.05	126.4	16,255	0.78%	大買/鉅額交易
2019/07/04	0	0.00	2.2	13.00	13.00	-2.2	16,217	-0.01%
2019/07/02	0	12.90	2	13.00	13.00	-2	16,230	-0.01%
2019/07/01	0.1	12.95	2	13.05	13.00	-1.9	16,136	-0.01%
2019/06/28	0.1	12.95	14	13.02	13.05	-13.9	16,130	-0.09%
2019/06/27	0	0.00	1	13.00	13.00	-1	16,247	-0.01%
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/25	1	13.00	28	12.91	13.00	-27	16,479	-0.16%
2019/06/24	0.5	12.90	1	13.00	13.00	-0.5	16,589	0.00%
2019/06/21	2	12.90	1	12.85	12.80	1	16,688	0.01%
2019/06/20	2	12.90	0.8	12.85	12.95	1.2	16,610	0.01%
2019/06/19	0	12.70	6	12.79	12.80	-6	16,624	-0.04%
2019/06/18	0.3	12.45	1	12.55	12.55	-0.8	16,557	0.00%
2019/06/17	1.3	12.40	0	0.00	12.45	1.3	16,706	0.01%
2019/06/14	0	12.35	0	0.00	12.40	0	16,868	0.00%
2019/06/13	0.4	12.35	3	12.30	12.45	-2.6	17,007	-0.02%
2019/06/11	2	12.42	1	12.40	12.40	1	17,457	0.01%
2019/06/10	0.3	12.45	1.6	12.45	12.45	-1.2	17,352	-0.01%
2019/06/06	0.1	12.40	109	12.40	12.50	-108.9	17,377	-0.63%	大賣/鉅額交易
2019/06/05	0.4	12.20	1	12.30	12.30	-0.6	17,393	0.00%
2019/06/04	0	12.25	18.6	12.20	12.35	-18.5	17,400	-0.11%
2019/06/03	2.2	12.11	1	12.35	12.30	1.2	17,305	0.01%
2019/05/30	1	12.15	0	0.00	12.20	1	17,004	0.01%
2019/05/28	1	12.10	1	12.10	12.10	0	17,005	0.00%
2019/05/24	2	12.15	0	12.10	12.20	2	16,601	0.01%
2019/05/23	0	11.95	0	0.00	12.00	0	16,404	0.00%
2019/05/22	0.5	12.00	0	0.00	12.05	0.5	16,430	0.00%
2019/05/21	0	11.95	63.9	11.95	12.05	-63.9	16,474	-0.39%
2019/05/20	0.8	11.80	0	0.00	11.85	0.8	16,211	0.01%
2019/05/17	0.1	11.75	0	0.00	11.80	0.1	16,193	0.00%
2019/05/16	0.3	11.75	0	0.00	11.80	0.3	16,341	0.00%
2019/05/15	63.9	11.80	0	0.00	11.75	63.9	16,325	0.39%
2019/05/14	0	11.60	0	0.00	11.60	0	16,469	0.00%
2019/05/13	0.9	11.75	0	0.00	11.75	0.9	16,476	0.01%
2019/05/10	0	0.00	2	11.90	11.85	-2	16,539	-0.01%
2019/05/09	1	11.70	3	11.80	11.75	-2	16,733	-0.01%
2019/05/08	1.2	11.85	0	0.00	11.85	1.2	16,696	0.01%
2019/05/07	1	11.95	0	0.00	11.85	1	16,658	0.01%
2019/05/06	34.5	11.85	1	11.85	11.85	33.5	16,598	0.20%
2019/05/03	2	12.03	1	12.05	12.05	1	16,556	0.01%
2019/05/02	0.7	11.90	1	11.95	12.00	-0.3	16,393	0.00%
2019/04/30	2	12.00	0	0.00	11.90	2	16,363	0.01%
2019/04/29	175	11.90	5.1	11.85	11.95	169.9	16,276	1.04%	大買/鉅額交易
2019/04/26	1	11.65	1	11.75	11.75	0	15,972	0.00%
2019/04/25	0.2	11.65	6	11.70	11.70	-5.8	15,871	-0.04%
2019/04/24	0	0.00	0.1	11.65	11.70	-0.1	15,901	0.00%
2019/04/23	0	11.60	5	11.64	11.70	-5	15,912	-0.03%
2019/04/22	0.7	11.55	20	11.60	11.55	-19.3	15,799	-0.12%
2019/04/19	0	11.55	0	0.00	11.60	0	15,896	0.00%
2019/04/18	1.7	11.58	0	0.00	11.60	1.7	15,921	0.01%
2019/04/17	0	11.60	0	0.00	11.65	0	15,910	0.00%
2019/04/16	100.3	11.75	0	0.00	11.75	100.3	15,893	0.63%
2019/04/15	4.5	11.70	110	11.73	11.75	-105.5	15,970	-0.66%	大賣/鉅額交易
2019/04/12	0	0.00	67	11.69	11.65	-67	15,884	-0.42%
2019/04/11	1	11.60	56	11.61	11.65	-55	15,702	-0.35%
2019/04/10	0	0.00	5	11.50	11.55	-5	15,376	-0.03%
2019/04/09	2	11.55	0	0.00	11.55	2	15,248	0.01%
2019/04/08	0.8	11.45	9	11.50	11.50	-8.2	15,241	-0.05%
2019/04/03	0	11.40	0	0.00	11.45	0	14,963	0.00%
2019/04/02	0	0.00	1	11.45	11.45	-1	14,870	-0.01%
2019/04/01	0.1	11.30	4	11.40	11.35	-3.9	14,644	-0.03%
2019/03/29	0	0.00	28.7	11.35	11.40	-28.7	14,299	-0.20%
2019/03/28	0	11.25	4	11.30	11.30	-4	14,159	-0.03%
2019/03/26	2.5	11.20	17	11.24	11.30	-14.5	13,886	-0.10%
2019/03/25	2.2	11.15	3	11.15	11.20	-0.8	13,959	-0.01%
2019/03/22	2.5	11.13	53	11.20	11.20	-50.5	13,688	-0.37%
2019/03/21	1	11.15	5	11.15	11.20	-4	13,566	-0.03%
2019/03/20	1.2	10.99	0	0.00	11.00	1.2	13,281	0.01%
2019/03/19	12	11.00	2.3	10.97	10.95	9.7	13,110	0.07%
2019/03/18	1	10.95	1	10.90	10.95	0	12,978	0.00%
2019/03/14	0	10.90	0	0.00	10.85	0	12,225	0.00%
2019/03/13	3.5	10.93	0	0.00	10.90	3.5	12,286	0.03%
2019/03/12	0.1	10.95	0	0.00	10.95	0.1	12,175	0.00%
2019/03/11	0	10.90	151	10.90	10.90	-151	12,076	-1.25%	大賣/鉅額交易
2019/03/08	0.3	10.80	0	0.00	10.80	0.3	11,937	0.00%
2019/03/06	5.1	10.85	1	10.85	10.85	4.1	12,050	0.03%
2019/03/05	0	10.80	101	10.80	10.80	-101	12,067	-0.84%	大賣/
2019/03/04	1.4	10.85	1	10.85	10.85	0.4	12,108	0.00%
2019/02/27	1	10.75	3	10.70	10.75	-2	11,927	-0.02%
2019/02/25	1.2	10.75	0	10.75	10.75	1.2	11,769	0.01%
2019/02/21	40	10.70	20	10.70	10.75	20	11,522	0.17%
2019/02/20	73.2	10.70	6	10.70	10.70	67.2	11,497	0.58%
2019/02/19	3.5	10.69	10.7	10.65	10.65	-7.2	11,450	-0.06%
2019/02/18	1	10.65	0	0.00	10.70	1	11,541	0.01%
2019/02/15	0	0.00	2	10.60	10.55	-2	11,476	-0.02%
2019/02/14	2.5	10.45	0	0.00	10.45	2.5	11,394	0.02%
2019/02/13	3.5	10.45	0	0.00	10.45	3.5	11,327	0.03%
2019/02/12	1	10.45	0	0.00	10.40	1	11,084	0.01%
2019/02/11	2.4	10.36	0	0.00	10.40	2.4	11,037	0.02%
2019/01/29	0.2	10.35	0	0.00	10.40	0.2	10,673	0.00%
2019/01/25	0	0.00	1	10.40	10.40	-1	10,651	-0.01%
2019/01/24	0	0.00	0	10.35	10.25	0	10,658	0.00%
2019/01/22	0.2	10.35	0.5	10.35	10.35	-0.3	10,811	0.00%
2019/01/21	1	10.40	0	0.00	10.40	1	10,717	0.01%
2019/01/18	0.8	10.45	0	0.00	10.45	0.8	10,847	0.01%
2019/01/17	2.1	10.35	1	10.35	10.35	1.1	11,150	0.01%
2019/01/16	106.3	10.30	0	0.00	10.35	106.3	11,369	0.93%	大買/鉅額交易
2019/01/15	0	10.45	0	0.00	10.45	0	11,461	0.00%
2019/01/14	0.5	10.35	0	0.00	10.35	0.5	11,467	0.00%
2019/01/09	0	10.45	0.2	10.45	10.50	-0.2	11,813	0.00%
2019/01/08	0.3	10.25	1	10.25	10.25	-0.7	11,849	-0.01%
2019/01/07	0.1	10.35	1	10.40	10.40	-0.9	12,046	-0.01%
2019/01/03	151.1	10.15	0	0.00	10.20	151.1	12,711	1.19%	大買/鉅額交易
2019/01/02	0.1	10.25	1	10.15	10.15	-0.9	12,789	-0.01%
2018/12/28	0.2	10.25	0	0.00	10.30	0.2	12,843	0.00%
2018/12/27	50	10.20	0	0.00	10.25	50	13,000	0.38%
2018/12/26	1	10.15	0	0.00	10.10	1	13,074	0.01%
2018/12/25	0	0.00	1	10.15	10.15	-1	13,156	-0.01%
2018/12/24	2	10.20	0	0.00	10.20	2	13,334	0.01%
2018/12/21	1	10.20	0	0.00	10.20	1	13,811	0.01%
2018/12/20	2.2	10.20	0	0.00	10.20	2.2	13,891	0.02%
2018/12/19	0.3	10.20	4	10.23	10.30	-3.7	13,912	-0.03%
2018/12/18	1.8	10.20	1	10.25	10.10	0.8	13,932	0.01%
2018/12/14	2	10.25	0	0.00	10.25	2	13,884	0.01%
2018/12/13	3.5	10.29	0.1	10.35	10.35	3.4	13,924	0.02%
2018/12/12	1	10.30	1	10.30	10.30	0	13,921	0.00%
2018/12/11	4	10.20	0	0.00	10.15	4	13,894	0.03%
2018/12/10	1.3	10.31	0	0.00	10.30	1.3	14,180	0.01%
2018/12/07	12	10.40	0	0.00	10.45	12	14,213	0.08%
2018/12/06	5	10.45	0	0.00	10.40	5	14,377	0.03%
2018/12/04	0	10.75	0	0.00	10.75	0	14,454	0.00%
2018/12/03	3	10.72	5	10.70	10.75	-2	14,449	-0.01%
2018/11/30	0	10.60	0	0.00	10.65	0	14,511	0.00%
2018/11/29	0	0.00	1	10.50	10.50	-1	14,464	-0.01%
2018/11/28	0.2	10.65	1	10.60	10.70	-0.8	14,441	-0.01%
2018/11/27	3	10.55	0	0.00	10.55	3	14,456	0.02%
2018/11/26	0	0.00	2	10.80	10.70	-2	14,635	-0.01%
2018/11/21	0	0.00	30.2	10.70	10.70	-30.2	14,794	-0.20%
2018/11/20	0.2	10.70	1	10.70	10.70	-0.8	14,817	-0.01%
2018/11/19	0.7	10.75	1	10.80	10.80	-0.3	15,032	0.00%
2018/11/16	0.3	10.65	0	0.00	10.70	0.3	15,179	0.00%
2018/11/14	1	10.65	0	0.00	10.70	1	15,410	0.01%
2018/11/13	0.5	10.65	164	10.63	10.65	-163.6	15,741	-1.04%	大賣/鉅額交易
2018/11/12	0	0.00	150	10.57	10.60	-150	15,864	-0.95%	大賣/鉅額交易
2018/11/09	0	10.70	0	0.00	10.70	0	16,118	0.00%
2018/11/08	1.3	10.69	1	10.70	10.70	0.3	16,897	0.00%
2018/11/07	1	10.60	0	0.00	10.60	1	18,081	0.01%
2018/11/06	0.1	10.45	0	0.00	10.45	0.1	18,515	0.00%
2018/11/05	0.1	10.45	0	0.00	10.45	0.1	19,931	0.00%
2018/11/01	3	10.25	0	0.00	10.30	3	20,453	0.01%
2018/10/31	0.1	10.45	6	10.43	10.50	-5.9	20,635	-0.03%
2018/10/30	1.2	10.15	1	10.10	10.15	0.2	20,781	0.00%
2018/10/29	1	10.05	0	0.00	10.10	1	20,844	0.00%
2018/10/25	1	10.05	0	0.00	9.99	1	20,960	0.00%
2018/10/23	0	0.00	2	10.20	10.20	-2	20,634	-0.01%
2018/10/22	2.2	10.30	0.8	10.35	10.35	1.4	20,549	0.01%
2018/10/19	0	10.30	22	10.21	10.30	-22	20,710	-0.11%
2018/10/18	0.8	10.35	0	0.00	10.30	0.8	20,641	0.00%
2018/10/17	11	10.35	0	0.00	10.35	11	20,603	0.05%
2018/10/16	0.8	10.35	1	10.30	10.30	-0.2	20,438	0.00%
2018/10/15	1	10.20	80	10.25	10.20	-79	20,262	-0.39%
2018/10/12	1	10.20	21	10.15	10.40	-20	20,090	-0.10%
2018/10/11	1	10.45	2.3	10.38	10.25	-1.3	19,780	-0.01%
2018/10/09	5.3	10.95	16	10.90	10.95	-10.7	19,305	-0.06%
2018/10/08	0.3	10.95	0	0.00	10.95	0.3	19,294	0.00%
2018/10/04	1	10.95	0	0.00	11.00	1	19,179	0.01%
2018/10/02	6	11.05	0	0.00	11.10	6	19,171	0.03%
2018/10/01	1.1	11.15	2	11.15	11.15	-0.9	19,122	0.00%
2018/09/28	5	11.10	0	0.00	11.15	5	19,126	0.03%
2018/09/27	7	11.21	0	0.00	11.25	7	18,862	0.04%
2018/09/26	0	11.20	0	0.00	11.15	0	18,663	0.00%
2018/09/25	0.1	11.30	9	11.25	11.30	-8.9	18,661	-0.05%
2018/09/21	0	0.00	10	11.30	11.30	-10	18,658	-0.05%
2018/09/20	0.2	11.25	3.5	11.25	11.25	-3.4	18,647	-0.02%
2018/09/19	0	11.25	7.7	11.20	11.25	-7.6	18,793	-0.04%
2018/09/18	43.7	11.20	1	11.25	11.15	42.7	18,770	0.23%
2018/09/17	2.8	11.18	4	11.20	11.20	-1.2	18,721	-0.01%
2018/09/14	8	11.22	5	11.20	11.20	3	18,690	0.02%
2018/09/13	2.4	11.14	11	11.15	11.15	-8.6	18,501	-0.05%
2018/09/11	0	10.95	1	10.80	10.95	-1	18,385	-0.01%
2018/09/10	0.3	10.90	0.1	10.90	10.90	0.2	18,583	0.00%
2018/09/07	5	10.90	0	0.00	10.90	5	18,959	0.03%
2018/09/06	15	10.90	2	11.00	11.05	13	19,031	0.07%
2018/09/05	5	11.00	1	10.95	10.90	4	19,075	0.02%
2018/09/04	1.1	11.10	0	0.00	11.10	1.1	19,071	0.01%
2018/09/03	5	11.10	2	11.05	11.10	3	19,238	0.02%
2018/08/31	10.1	11.00	3	10.95	11.25	7.1	19,246	0.04%
2018/08/30	0	11.05	6	11.10	11.10	-6	19,199	-0.03%
2018/08/29	5.1	11.05	10	11.10	11.15	-4.9	19,245	-0.03%
2018/08/28	0.2	10.95	0	0.00	11.05	0.2	19,386	0.00%
2018/08/27	3	10.85	0	0.00	10.85	3	19,334	0.02%
2018/08/23	1	10.85	0	0.00	10.90	1	19,806	0.01%
2018/08/22	10.1	11.00	1	11.00	11.00	9.1	19,880	0.05%
2018/08/21	1	11.05	0	0.00	11.05	1	18,374	0.01%
2018/08/20	1	11.00	0.5	11.00	11.05	0.5	18,161	0.00%
2018/08/17	1	10.80	10	10.75	10.85	-9	17,957	-0.05%
2018/08/16	1.3	10.59	2	10.60	10.65	-0.7	17,839	0.00%
2018/08/15	4	10.75	10.1	10.71	10.70	-6.1	17,633	-0.03%
2018/08/14	16.1	11.38	71	11.35	11.45	-54.9	16,894	-0.32%
2018/08/13	0.7	11.35	33	11.30	11.35	-32.3	15,770	-0.20%
2018/08/10	5.3	11.55	4	11.54	11.50	1.3	15,541	0.01%
2018/08/09	0	11.50	1	11.50	11.50	-1	15,550	-0.01%
2018/08/08	5.3	11.45	1	11.50	11.50	4.3	15,160	0.03%
2018/08/07	5	11.40	1	11.40	11.40	4	15,064	0.03%
2018/08/06	5	11.35	0.1	11.35	11.35	4.9	14,842	0.03%
2018/08/02	1.3	11.44	0	0.00	11.40	1.3	14,471	0.01%
2018/08/01	6.7	11.59	5.1	11.60	11.60	1.6	14,494	0.01%
2018/07/31	1.1	11.45	2	11.45	11.50	-0.9	14,267	-0.01%
2018/07/30	5.2	11.35	0.6	11.35	11.40	4.6	14,102	0.03%
2018/07/27	6	11.45	3.2	11.41	11.40	2.8	14,107	0.02%
2018/07/26	1	11.40	1	11.40	11.45	0	14,151	0.00%
2018/07/25	11	11.25	0	0.00	11.20	11	14,011	0.08%
2018/07/24	0	11.15	0	0.00	11.20	0	14,162	0.00%
2018/07/23	1.1	11.15	0.5	11.15	11.20	0.6	14,135	0.00%
2018/07/20	0.2	11.05	5.6	11.05	11.15	-5.4	14,256	-0.04%
2018/07/19	1	11.05	0	0.00	11.10	1	14,336	0.01%
2018/07/18	1.8	11.05	0	0.00	11.10	1.8	14,426	0.01%
2018/07/17	0	11.05	0.2	11.05	11.10	-0.2	14,407	0.00%
2018/07/16	0.4	11.10	0	0.00	11.10	0.4	14,456	0.00%
2018/07/13	0.3	11.15	0	0.00	11.20	0.3	14,573	0.00%
2018/07/12	0.2	11.05	1	11.15	11.15	-0.8	14,612	-0.01%
2018/07/11	1	10.95	0	0.00	11.05	1	14,661	0.01%
2018/07/10	0.3	11.10	0	0.00	11.15	0.3	14,691	0.00%
2018/07/06	2	10.90	0	0.00	10.85	2	14,555	0.01%
2018/07/05	0	0.00	6	10.95	10.85	-6	14,628	-0.04%
2018/07/04	0.7	10.90	1	10.95	10.95	-0.4	14,828	0.00%
2018/07/03	0	0.00	5	10.80	10.85	-5	15,026	-0.03%
2018/07/02	0.7	10.95	1	10.95	10.95	-0.3	15,111	0.00%
2018/06/29	0.2	11.00	0	0.00	11.00	0.2	15,100	0.00%
2018/06/28	4.1	10.81	6	10.86	10.80	-1.9	14,921	-0.01%
2018/06/27	3	11.05	1	11.00	11.00	2	14,801	0.01%
2018/06/25	6	11.15	0	0.00	11.15	6	14,880	0.04%
2018/06/22	15.1	11.10	0	0.00	11.10	15.1	14,936	0.10%
2018/06/21	10	11.10	0	0.00	11.15	10	14,835	0.07%
2018/06/20	0.2	11.10	0	0.00	11.15	0.2	14,993	0.00%
2018/06/19	25	11.10	6	11.09	11.10	19	15,091	0.13%
2018/06/15	0.1	11.15	0	0.00	11.20	0.1	14,973	0.00%
2018/06/14	0	11.20	0	0.00	11.25	0	14,550	0.00%
2018/06/13	1.3	11.25	0.1	11.25	11.35	1.1	14,516	0.01%
2018/06/12	1.2	11.34	0	0.00	11.35	1.2	15,072	0.01%
2018/06/11	0.3	11.35	5	11.40	11.40	-4.7	15,079	-0.03%
2018/06/08	2	11.40	15	11.37	11.45	-13	15,216	-0.09%
2018/06/07	93	11.40	0	0.00	11.45	93	16,149	0.58%
2018/06/06	2	11.30	0	0.00	11.30	2	16,238	0.01%
2018/06/04	0	11.05	4	11.10	11.15	-4	16,248	-0.02%
2018/06/01	0.6	11.00	6	11.01	11.10	-5.4	16,327	-0.03%
2018/05/31	0.1	10.95	0	0.00	11.10	0.1	16,213	0.00%
2018/05/30	1	10.75	1	10.75	10.70	0	15,760	0.00%
2018/05/29	0	10.90	1	10.90	10.95	-1	15,625	-0.01%
2018/05/28	0.3	10.90	0	0.00	11.00	0.3	15,648	0.00%
2018/05/25	2	10.93	2	10.90	11.00	0	15,885	0.00%
2018/05/24	0	0.00	9.5	10.85	10.90	-9.5	16,135	-0.06%
2018/05/23	3	10.80	0	0.00	10.80	3	16,288	0.02%
2018/05/22	0.1	10.80	0	0.00	10.85	0.1	16,481	0.00%
2018/05/21	3.1	10.83	2	10.80	10.85	1.1	16,765	0.01%
2018/05/18	0	0.00	3	10.72	10.75	-3	16,895	-0.02%
2018/05/17	5	10.65	2	10.70	10.65	3	16,856	0.02%
2018/05/16	0.3	10.60	12	10.65	10.70	-11.7	16,805	-0.07%
2018/05/15	0.1	10.60	0	0.00	10.65	0.1	17,022	0.00%
2018/05/14	6.5	10.72	0	0.00	10.75	6.5	17,645	0.04%
2018/05/11	0	10.60	0	0.00	10.70	0	17,740	0.00%
2018/05/10	0.3	10.50	2	10.55	10.55	-1.7	17,689	-0.01%
2018/05/09	0	0.00	4	10.50	10.50	-4	17,672	-0.02%
2018/05/07	0	0.00	4	10.55	10.50	-4	17,840	-0.02%
2018/05/04	3	10.60	0.3	10.55	10.55	2.7	17,927	0.01%
2018/05/03	8	10.65	3	10.68	10.60	5	17,881	0.03%
2018/05/02	4.2	10.70	12	10.74	10.70	-7.8	17,978	-0.04%
2018/04/30	4.2	10.64	1	10.65	10.70	3.2	18,208	0.02%
2018/04/26	0	0.00	10	10.60	10.60	-10	18,399	-0.05%
2018/04/25	0	0.00	11.7	10.50	10.55	-11.7	18,451	-0.06%
2018/04/24	0	10.50	2	10.50	10.55	-2	18,617	-0.01%
2018/04/23	0.1	10.55	0	0.00	10.60	0.1	18,690	0.00%
2018/04/20	0	0.00	152	10.60	10.60	-152	18,896	-0.80%	大賣/鉅額交易
2018/04/19	0	0.00	10	10.55	10.60	-10	19,042	-0.05%
2018/04/17	0	0.00	0.5	10.35	10.40	-0.5	19,199	0.00%
2018/04/16	0.1	10.50	3	10.50	10.50	-2.9	19,248	-0.02%
2018/04/13	0.3	10.55	2	10.60	10.60	-1.7	19,288	-0.01%
2018/04/12	18.2	10.55	0	0.00	10.60	18.2	19,528	0.09%
2018/04/11	0	10.50	0	0.00	10.60	0	19,645	0.00%
2018/04/10	4.4	10.56	0	0.00	10.60	4.4	19,581	0.02%
2018/04/09	0	0.00	2.5	10.39	10.40	-2.5	19,446	-0.01%
2018/04/03	0	10.25	1	10.25	10.25	-1	19,249	-0.01%
2018/04/02	102.2	10.30	0	0.00	10.30	102.2	19,175	0.53%	大買/鉅額交易
2018/03/28	0.2	10.40	0	0.00	10.40	0.2	18,883	0.00%
2018/03/27	2	10.45	0	0.00	10.50	2	18,992	0.01%
2018/03/26	0	0.00	5	10.43	10.45	-5	18,924	-0.03%
2018/03/23	10.7	10.35	11	10.35	10.35	-0.3	18,935	0.00%
2018/03/22	0.1	10.55	0	0.00	10.60	0.1	18,724	0.00%
2018/03/21	11	10.50	10	10.45	10.50	1	18,542	0.01%
2018/03/20	1	10.60	4	10.58	10.60	-3	18,676	-0.02%
2018/03/19	10	10.75	26	10.70	10.70	-16	18,817	-0.09%
2018/03/16	0.6	10.75	101.2	10.60	10.80	-100.6	18,913	-0.53%	大賣/
2018/03/15	0.2	10.50	1	10.55	10.55	-0.8	18,450	0.00%
2018/03/14	0	10.50	17.9	10.48	10.55	-17.9	18,302	-0.10%
2018/03/13	10.8	10.31	331.7	10.35	10.50	-320.9	18,071	-1.78%	大賣/鉅額交易
2018/03/12	1.6	10.11	0.6	10.05	10.15	1	17,094	0.01%
2018/03/07	0	0.00	10.1	10.06	10.10	-10.1	17,557	-0.06%
2018/03/06	0.1	10.00	1	10.05	10.05	-0.9	17,602	-0.01%
2018/03/02	0	10.05	2	9.99	10.05	-2	17,842	-0.01%
2018/03/01	1.1	10.05	0	0.00	10.05	1.1	17,725	0.01%
2018/02/27	10.5	10.19	16	10.12	10.10	-5.5	17,676	-0.03%
2018/02/26	13	10.19	16	10.20	10.20	-3	17,440	-0.02%
2018/02/23	3	10.15	0	0.00	10.15	3	17,077	0.02%
2018/02/22	7	9.97	5	10.01	10.10	2	17,039	0.01%
2018/02/21	0.4	9.95	9	9.93	10.00	-8.6	16,915	-0.05%
2018/02/12	4.3	9.74	4	9.73	9.71	0.3	16,565	0.00%
2018/02/09	1	9.56	2	9.62	9.60	-1	16,476	-0.01%
2018/02/08	1	9.70	1	9.70	9.70	0	16,265	0.00%
2018/02/07	1	9.73	1	9.70	9.75	0	16,245	0.00%
2018/02/06	7.1	9.58	0	0.00	9.53	7.1	15,977	0.04%
2018/02/05	8	9.87	1.6	9.87	9.86	6.4	15,254	0.04%
2018/02/02	0	10.00	0	0.00	10.05	0	15,139	0.00%
2018/02/01	1.1	10.00	0	0.00	10.00	1.1	15,176	0.01%
2018/01/31	100.1	9.98	28	9.97	10.05	72.1	15,173	0.48%
2018/01/30	2	10.00	5	10.00	9.99	-3	14,967	-0.02%
2018/01/29	2	10.05	0	0.00	10.10	2	14,879	0.01%
2018/01/24	94	9.99	0	0.00	10.05	94	14,519	0.65%
2018/01/23	103.6	10.05	7.4	10.08	10.10	96.2	14,263	0.67%	大買/
2018/01/22	206.5	10.12	9.4	10.20	10.20	197.1	14,161	1.39%	大買/鉅額交易
2018/01/19	38.1	10.10	8	10.11	10.20	30.1	14,002	0.22%
2018/01/18	103	10.10	2	10.18	10.15	101	13,873	0.73%	大買/鉅額交易
2018/01/17	150	10.05	0	0.00	10.15	150	13,623	1.10%	大買/鉅額交易
2018/01/16	174	9.98	1.5	10.05	10.10	172.5	13,439	1.28%	大買/鉅額交易
2018/01/15	60.5	9.98	5	10.02	10.00	55.5	13,237	0.42%
2018/01/12	1.2	9.86	0.4	9.91	9.96	0.9	12,982	0.01%
2018/01/11	4	9.82	45	9.93	9.84	-41	12,826	-0.32%
2018/01/10	1.4	9.93	10	9.98	9.97	-8.6	12,842	-0.07%
2018/01/09	0	9.94	0	0.00	9.97	0	12,807	0.00%
2018/01/08	3.2	9.93	30	9.94	10.00	-26.8	12,886	-0.21%
2018/01/05	0	0.00	13	9.77	9.80	-13	12,640	-0.10%
2018/01/04	0	0.00	1	9.72	9.73	-1	12,705	-0.01%
2018/01/03	1	9.73	6	9.72	9.75	-5	12,865	-0.04%
2018/01/02	3.2	9.65	24	9.68	9.70	-20.8	12,827	-0.16%