永豐金 (2890)-群益金鼎-嘉義券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
22.95
漲跌
▲0.60
漲幅
+2.68%
成交量
23,288張
產業
上市金融類股
1385人加入追蹤

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/10	1	22.80	3	22.87	22.95	-2	17,890	-0.01%
2024/05/09	5	22.60	0	0.00	22.35	5	17,744	0.03%
2024/05/08	1	22.60	5	22.70	22.70	-4	17,604	-0.02%
2024/05/07	0	0.00	16.1	22.66	22.75	-16.1	17,616	-0.09%
2024/05/06	0	0.00	1	22.55	22.75	-1	17,443	-0.01%
2024/05/03	0.1	22.05	2	22.25	22.05	-1.9	17,159	-0.01%
2024/05/02	11	22.20	3	22.20	22.15	8	17,079	0.05%
2024/04/30	0	0.00	1	22.00	21.95	-1	16,847	-0.01%
2024/04/29	0	0.00	1	22.00	21.95	-1	16,702	-0.01%
2024/04/26	1.1	21.25	0	0.00	21.30	1.1	16,361	0.01%
2024/04/24	5.1	21.48	0	0.00	21.45	5.1	16,381	0.03%
2024/04/23	5	21.80	0	0.00	21.80	5	16,347	0.03%
2024/04/22	0	0.00	2.9	21.63	21.70	-2.9	16,549	-0.02%
2024/04/19	0	0.00	10	21.05	21.20	-10	16,406	-0.06%
2024/04/18	2	21.78	23	21.78	21.65	-21	16,078	-0.13%
2024/04/16	2	21.37	0	0.00	21.25	2	15,832	0.01%
2024/04/15	0	21.95	6	22.02	21.80	-6	15,644	-0.04%
2024/04/12	16	21.83	1	21.95	21.85	15	15,630	0.10%
2024/04/11	10	21.80	13	21.97	21.95	-3	15,508	-0.02%
2024/04/10	30	21.73	32	21.78	21.70	-2	15,388	-0.01%
2024/04/03	1.1	21.05	1	21.10	21.00	0.1	15,282	0.00%
2024/04/02	1.1	21.39	0	0.00	21.35	1.1	15,241	0.01%
2024/04/01	1	21.45	5	21.70	21.50	-4	15,310	-0.03%
2024/03/28	2	21.48	10	21.65	21.50	-8	15,123	-0.05%
2024/03/27	1.1	21.59	1	21.65	21.50	0.1	15,300	0.00%
2024/03/26	0	0.00	13.5	21.72	21.65	-13.5	15,607	-0.09%
2024/03/25	2	21.08	0	0.00	21.15	2	15,528	0.01%
2024/03/22	0.1	21.10	1	21.25	21.15	-0.9	15,941	-0.01%
2024/03/21	0	0.00	4	21.15	21.15	-4	16,166	-0.02%
2024/03/19	1	20.75	10	20.75	20.80	-9	16,585	-0.05%
2024/03/18	20.1	21.25	2.6	20.87	20.95	17.5	16,612	0.11%
2024/03/15	0	0.00	5	21.20	21.35	-5	16,667	-0.03%
2024/03/14	3	20.97	22.4	20.89	21.05	-19.4	16,361	-0.12%
2024/03/13	0	0.00	3.3	20.53	20.70	-3.3	16,142	-0.02%
2024/03/12	1	20.15	0	0.00	20.30	1	16,023	0.01%
2024/03/11	3	20.42	6	20.39	20.25	-3	16,155	-0.02%
2024/03/08	1	20.10	12	20.15	20.30	-11	16,127	-0.07%
2024/03/07	1	20.00	0	0.00	20.10	1	16,087	0.01%
2024/03/06	0	0.00	0	20.05	20.05	0	16,043	0.00%
2024/03/05	0.1	20.00	1	20.05	20.00	-0.9	16,572	-0.01%
2024/03/04	0	0.00	0	20.00	20.00	0	16,661	0.00%
2024/02/29	1.6	19.88	2.3	19.94	20.10	-0.8	16,944	0.00%
2024/02/27	0	0.00	58	19.90	19.85	-58	16,705	-0.35%
2024/02/26	1	19.75	54	19.80	19.80	-53	16,629	-0.32%
2024/02/23	0	0.00	10	19.88	19.85	-10	16,622	-0.06%
2024/02/22	0	0.00	21.1	19.80	19.95	-21.1	16,800	-0.13%
2024/02/21	3	19.78	0	0.00	19.90	3	16,754	0.02%
2024/02/20	5.2	19.85	25	19.84	19.90	-19.9	16,674	-0.12%
2024/02/19	16	19.70	37.3	19.73	19.85	-21.3	16,713	-0.13%
2024/02/16	0	0.00	6	19.60	19.60	-6	16,791	-0.04%
2024/02/05	4	19.19	0.2	19.20	19.10	3.8	16,712	0.02%
2024/02/02	1	19.25	3	19.20	19.35	-2	16,645	-0.01%
2024/01/31	1.8	19.12	0	0.00	19.20	1.8	16,537	0.01%
2024/01/30	2	19.10	0	19.20	19.05	2	16,479	0.01%
2024/01/29	1	19.20	1	19.25	19.25	0	16,591	0.00%
2024/01/26	0	0.00	4	19.15	19.15	-4	16,612	-0.02%
2024/01/25	1	18.95	1	19.00	18.95	0	16,651	0.00%
2024/01/24	0.1	18.95	0	0.00	18.90	0.1	16,709	0.00%
2024/01/23	14	18.90	0	0.00	18.90	14	16,832	0.08%
2024/01/22	1	19.00	0.1	19.00	18.95	0.9	16,958	0.01%
2024/01/19	6	18.91	6	18.88	18.95	0	16,955	0.00%
2024/01/18	1	18.70	0.4	18.80	18.85	0.6	16,929	0.00%
2024/01/17	3	18.60	5	18.70	18.60	-2	16,856	-0.01%
2024/01/16	12	18.89	0	0.00	18.80	12	16,532	0.07%
2024/01/15	2	19.18	0	19.25	19.10	2	16,315	0.01%
2024/01/12	17	19.11	0	0.00	19.15	17	16,653	0.10%
2024/01/11	0	19.42	0	0.00	19.35	0	16,778	0.00%
2024/01/10	0.1	19.35	0	0.00	19.30	0.1	16,938	0.00%
2024/01/09	5	19.40	0	0.00	19.40	5	17,031	0.03%
2024/01/08	0.1	19.45	0	0.00	19.40	0.1	17,032	0.00%
2024/01/05	0	19.45	0.4	19.45	19.50	-0.4	17,022	0.00%
2024/01/04	0	0.00	1	19.45	19.40	-1	17,284	-0.01%
2024/01/03	1	19.35	0	0.00	19.30	1	17,854	0.01%
2024/01/02	3	19.53	0	0.00	19.35	3	17,799	0.02%
2023/12/29	0	0.00	4	19.78	19.70	-4	17,637	-0.02%
2023/12/28	1	19.70	5	19.80	19.70	-4	17,714	-0.02%
2023/12/27	0	19.70	7	19.70	19.80	-7	17,622	-0.04%
2023/12/26	1	19.55	0	0.00	19.40	1	17,512	0.01%
2023/12/25	1	19.45	0	0.00	19.45	1	17,495	0.01%
2023/12/22	1	19.40	0	0.00	19.30	1	17,565	0.01%
2023/12/21	0	0.00	0	19.40	19.30	0	17,308	0.00%
2023/12/20	2	19.50	0	0.00	19.45	2	16,876	0.01%
2023/12/19	0	0.00	6	19.60	19.50	-6	16,373	-0.04%
2023/12/18	12.1	19.88	0	0.00	19.75	12.1	16,135	0.07%
2023/12/15	10	19.95	0	0.00	20.00	10	15,757	0.06%
2023/12/14	14.1	19.79	8.1	19.98	20.00	6	15,282	0.04%
2023/12/13	9.1	19.65	2	19.75	19.80	7.1	15,093	0.05%
2023/12/12	0.1	19.60	3	19.73	19.75	-2.9	15,403	-0.02%
2023/12/11	0.1	19.45	9.3	19.29	19.55	-9.2	15,380	-0.06%
2023/12/08	5.1	19.19	0	0.00	19.25	5.1	15,346	0.03%
2023/12/07	0.1	19.05	0	0.00	19.05	0.1	15,380	0.00%
2023/12/06	0	0.00	1	19.30	19.35	-1	15,410	-0.01%
2023/12/05	0	19.05	10.8	19.00	19.15	-10.8	15,225	-0.07%
2023/12/04	0.2	19.00	0	0.00	19.10	0.2	15,172	0.00%
2023/12/01	0.1	18.90	1	18.95	18.95	-0.9	15,165	-0.01%
2023/11/30	0	0.00	10	19.00	18.90	-10	15,105	-0.07%
2023/11/29	5.1	18.88	2	18.93	18.80	3.1	14,500	0.02%
2023/11/28	2.1	18.95	19.3	18.95	18.85	-17.2	14,362	-0.12%
2023/11/27	0	0.00	1.1	19.04	18.80	-1.1	14,532	-0.01%
2023/11/24	0	0.00	3	18.90	18.85	-3	14,437	-0.02%
2023/11/23	3	18.83	2	18.85	18.85	1	14,387	0.01%
2023/11/21	0	0.00	7	18.91	18.95	-7	14,288	-0.05%
2023/11/20	2.5	18.73	1	18.75	18.75	1.5	14,077	0.01%
2023/11/17	0.4	18.90	0	18.85	18.85	0.4	14,087	0.00%
2023/11/16	3	18.78	20.1	18.77	18.90	-17.1	14,042	-0.12%
2023/11/15	2.3	18.84	1	18.80	18.70	1.3	13,952	0.01%
2023/11/14	2	18.60	0.1	18.50	18.65	1.9	13,867	0.01%
2023/11/13	10	18.45	13	18.48	18.50	-3	13,856	-0.02%
2023/11/09	0	0.00	6	18.38	18.45	-6	14,229	-0.04%
2023/11/07	0	0.00	4	18.40	18.35	-4	14,571	-0.03%
2023/11/06	25	18.42	0.2	18.45	18.45	24.8	14,681	0.17%
2023/11/03	1	18.30	2	18.33	18.40	-1	15,058	-0.01%
2023/11/02	0	0.00	16	18.20	18.15	-16	15,598	-0.10%
2023/11/01	10	17.85	0	0.00	18.00	10	16,002	0.06%
2023/10/30	0.1	17.75	0	0.00	17.70	0.1	16,608	0.00%
2023/10/27	0	17.95	2	17.92	17.95	-2	16,663	-0.01%
2023/10/24	1	18.05	2.5	18.17	18.15	-1.5	17,158	-0.01%
2023/10/23	0.1	18.20	4	18.20	18.15	-3.9	17,342	-0.02%
2023/10/20	20	18.03	14	18.06	18.20	6	17,283	0.03%
2023/10/19	1	18.45	3	18.48	18.40	-2	17,275	-0.01%
2023/10/18	1	18.50	1	18.55	18.50	0	17,554	0.00%
2023/10/17	6	18.53	11	18.47	18.60	-5	17,701	-0.03%
2023/10/16	2.3	18.38	1	18.35	18.40	1.3	17,897	0.01%
2023/10/13	0	0.00	11.2	18.40	18.50	-11.2	18,312	-0.06%
2023/10/12	3	18.43	7.2	18.27	18.45	-4.2	18,402	-0.02%
2023/10/11	2	18.25	3	18.05	18.25	-1	18,262	-0.01%
2023/10/06	2	17.68	25.2	17.60	17.70	-23.2	17,744	-0.13%
2023/10/04	1.1	17.20	0	0.00	17.15	1.1	17,702	0.01%
2023/10/02	0	0.00	0.5	17.45	17.35	-0.5	17,813	0.00%
2023/09/22	6.2	17.27	0	0.00	17.30	6.2	18,769	0.03%
2023/09/21	1.1	17.25	25	17.30	17.25	-23.9	18,910	-0.13%
2023/09/20	3	17.63	0	0.00	17.60	3	18,746	0.02%
2023/09/19	0	0.00	0.4	17.65	17.60	-0.4	18,864	0.00%
2023/09/18	1.1	17.51	0	0.00	17.55	1.1	19,123	0.01%
2023/09/15	2.7	17.61	0.5	17.60	17.65	2.2	19,275	0.01%
2023/09/14	0.2	17.70	8	17.56	17.70	-7.8	19,064	-0.04%
2023/09/13	1.8	17.52	0	0.00	17.50	1.8	19,014	0.01%
2023/09/12	0	0.00	9	17.40	17.50	-9	19,374	-0.05%
2023/09/08	0	0.00	2	17.20	17.35	-2	19,433	-0.01%
2023/09/06	1	17.20	1	17.20	17.15	0	19,640	0.00%
2023/09/04	0.1	17.35	0	0.00	17.40	0.1	19,701	0.00%
2023/08/31	10.1	17.20	0	0.00	17.10	10.1	19,857	0.05%
2023/08/30	0	0.00	0.5	17.40	17.45	-0.5	19,538	0.00%
2023/08/25	2	17.13	0	0.00	17.10	2	21,157	0.01%
2023/08/24	0	17.25	0	0.00	17.25	0	21,332	0.00%
2023/08/23	0	0.00	1	17.25	17.20	-1	21,377	0.00%
2023/08/22	10.1	17.20	0	0.00	17.20	10.1	21,593	0.05%
2023/08/21	1.2	17.25	68	17.30	17.25	-66.8	21,682	-0.31%
2023/08/18	2.6	17.21	1	17.05	17.10	1.6	21,775	0.01%
2023/08/17	0	17.05	1	16.95	16.95	-1	21,749	0.00%
2023/08/16	3	17.05	1	17.00	17.05	2	21,837	0.01%
2023/08/15	3.1	17.32	0	0.00	17.25	3.1	21,781	0.01%
2023/08/14	3.8	17.58	0	0.00	17.50	3.8	21,837	0.02%
2023/08/11	10.6	17.93	0	0.00	18.00	10.6	21,791	0.05%
2023/08/10	0.7	17.85	0	0.00	17.95	0.7	21,795	0.00%
2023/08/09	4.1	17.99	0	0.00	17.85	4.1	21,797	0.02%
2023/08/08	2	18.65	1	18.60	18.70	1	21,573	0.00%
2023/08/07	2	18.70	3	18.70	18.80	-1	21,175	0.00%
2023/08/04	21	18.63	0	0.00	18.70	21	20,803	0.10%
2023/08/02	66.2	18.70	0	0.00	18.55	66.2	20,541	0.32%
2023/08/01	3.4	18.77	2.5	18.80	18.80	0.9	20,356	0.00%
2023/07/31	25	18.70	0	0.00	18.65	25	20,211	0.12%
2023/07/28	0.2	18.50	8.5	18.55	18.55	-8.3	20,073	-0.04%
2023/07/27	0	0.00	3	18.45	18.50	-3	20,033	-0.01%
2023/07/26	10	18.25	5	18.25	18.40	5	20,023	0.02%
2023/07/25	10	18.00	1	18.00	18.05	9	20,126	0.04%
2023/07/24	7	18.00	0.2	18.00	18.00	6.8	20,119	0.03%
2023/07/21	10	18.10	0	0.00	18.10	10	19,886	0.05%
2023/07/19	7	17.96	6	18.10	18.00	1	19,075	0.01%
2023/07/18	7	17.98	2	18.10	18.05	5	18,736	0.03%
2023/07/17	30	17.95	2	17.83	17.95	28	18,325	0.15%
2023/07/14	0	0.00	3	17.70	17.75	-3	18,118	-0.02%
2023/07/12	2	17.55	0	0.00	17.60	2	18,053	0.01%
2023/07/11	0.1	17.50	0	0.00	17.50	0.1	17,982	0.00%
2023/07/10	0.2	17.35	5	17.30	17.35	-4.8	18,008	-0.03%
2023/07/07	1.1	17.15	5	17.15	17.15	-3.9	18,013	-0.02%
2023/07/06	14.1	17.33	0	0.00	17.35	14.1	18,024	0.08%
2023/07/04	0	0.00	5	17.53	17.70	-5	17,614	-0.03%
2023/07/03	0	0.00	2	17.43	17.45	-2	17,532	-0.01%
2023/06/29	2	17.38	0	0.00	17.35	2	17,833	0.01%
2023/06/28	0	0.00	0	17.30	17.30	0	17,793	0.00%
2023/06/27	0	0.00	6	17.25	17.25	-6	17,880	-0.03%
2023/06/26	0	0.00	27.1	17.40	17.35	-27.1	17,978	-0.15%
2023/06/20	1	17.30	0	0.00	17.30	1	17,868	0.01%
2023/06/16	1	17.35	4	17.50	17.25	-3	17,773	-0.02%
2023/06/15	0	0.00	3	17.50	17.50	-3	17,789	-0.02%
2023/06/14	0.3	17.40	5	17.50	17.45	-4.7	17,990	-0.03%
2023/06/13	0	0.00	1	17.40	17.40	-1	18,241	-0.01%
2023/06/12	1	17.45	1	17.45	17.40	0	18,282	0.00%
2023/06/09	0	0.00	2	17.45	17.40	-2	18,567	-0.01%
2023/06/08	0	0.00	1	17.35	17.35	-1	18,651	-0.01%
2023/06/07	1.5	17.43	12	17.40	17.45	-10.5	18,846	-0.06%
2023/06/06	10	17.35	14	17.31	17.35	-4	19,036	-0.02%
2023/06/05	4	17.28	4.2	17.35	17.30	-0.2	19,084	0.00%
2023/06/02	8	17.20	0	0.00	17.15	8	19,127	0.04%
2023/06/01	0	0.00	2	17.25	17.15	-2	19,110	-0.01%
2023/05/31	4	17.15	0	0.00	17.30	4	19,035	0.02%
2023/05/29	7	17.20	2	17.25	17.15	5	17,761	0.03%
2023/05/26	3	17.12	0	0.00	17.10	3	18,039	0.02%
2023/05/25	5	17.18	20	17.25	17.15	-15	17,862	-0.08%
2023/05/24	0	0.00	1	17.35	17.35	-1	17,953	-0.01%
2023/05/23	5	17.40	1	17.45	17.45	4	17,845	0.02%
2023/05/22	4	17.40	0	0.00	17.40	4	17,791	0.02%
2023/05/19	1	17.20	10	17.25	17.25	-9	17,613	-0.05%
2023/05/18	1	17.20	4	17.25	17.20	-3	17,538	-0.02%
2023/05/17	1	17.05	25	17.15	17.20	-24	17,389	-0.14%
2023/05/16	1	17.10	13	17.05	17.10	-12	17,166	-0.07%
2023/05/15	0.4	16.94	5	16.85	16.90	-4.6	17,287	-0.03%
2023/05/12	27	16.86	1	16.85	16.90	26	17,287	0.15%
2023/05/11	3	17.10	0	0.00	17.10	3	17,034	0.02%
2023/05/10	0	0.00	1	17.25	17.30	-1	16,965	-0.01%
2023/05/09	0	0.00	17	17.22	17.30	-17	16,993	-0.10%
2023/05/08	0	0.00	12	17.18	17.20	-12	17,111	-0.07%
2023/05/05	3.7	17.04	0	0.00	17.05	3.7	17,052	0.02%
2023/05/04	2	16.95	1	17.00	17.00	1	17,176	0.01%
2023/05/03	0	0.00	1	16.95	16.90	-1	17,257	-0.01%
2023/05/02	1.3	16.86	1	16.85	16.85	0.3	17,639	0.00%
2023/04/28	9	16.76	0	0.00	16.70	9	18,010	0.05%
2023/04/27	20	16.70	1	16.80	16.75	19	18,022	0.11%
2023/04/26	2	16.65	0	16.70	16.65	2	18,048	0.01%
2023/04/25	5	16.66	5	16.65	16.65	0	17,935	0.00%
2023/04/24	0	0.00	33	16.65	16.70	-33	17,890	-0.18%
2023/04/20	20	16.65	0	0.00	16.65	20	18,259	0.11%
2023/04/19	2	16.75	0	0.00	16.80	2	18,329	0.01%
2023/04/18	1.6	16.80	0	0.00	16.80	1.6	18,298	0.01%
2023/04/17	3	16.82	0	0.00	16.80	3	18,204	0.02%
2023/04/14	0	0.00	1	16.80	16.90	-1	18,151	-0.01%
2023/04/13	30	16.75	0	0.00	16.80	30	18,258	0.16%
2023/04/12	6	16.58	0.6	16.65	16.60	5.4	18,165	0.03%
2023/04/11	6	16.65	0	0.00	16.60	6	18,195	0.03%
2023/04/10	5	16.65	0	0.00	16.65	5	18,010	0.03%
2023/04/07	2	16.60	0	0.00	16.60	2	18,017	0.01%
2023/04/06	3.1	16.57	0.5	16.65	16.55	2.6	17,985	0.01%
2023/03/31	2	16.60	10	16.60	16.60	-8	18,093	-0.04%
2023/03/30	16	16.58	0	0.00	16.55	16	18,879	0.08%
2023/03/29	0	16.70	2	16.65	16.75	-2	19,673	-0.01%
2023/03/28	22	16.64	10.1	16.65	16.60	11.9	20,724	0.06%
2023/03/27	6	16.58	0	0.00	16.55	6	22,084	0.03%
2023/03/24	1	16.35	1	16.35	16.40	0	23,575	0.00%
2023/03/23	10	16.35	1	16.35	16.40	9	23,691	0.04%
2023/03/22	1	16.35	2.2	16.34	16.40	-1.2	23,728	0.00%
2023/03/21	0	0.00	2	16.15	16.10	-2	24,081	-0.01%
2023/03/20	6.1	15.97	16	15.93	15.95	-9.9	24,144	-0.04%
2023/03/17	4	16.25	0	0.00	16.25	4	23,839	0.02%
2023/03/16	12	16.28	0	0.00	16.30	12	23,714	0.05%
2023/03/15	11	16.63	0	0.00	16.55	11	23,658	0.05%
2023/03/14	13.1	16.60	0	0.00	16.55	13.1	23,632	0.06%
2023/03/13	0.1	16.80	0	0.00	16.80	0.1	23,698	0.00%
2023/03/10	2.1	16.90	15	16.91	16.85	-12.9	23,864	-0.05%
2023/03/09	6.3	17.05	11	17.05	17.00	-4.7	24,080	-0.02%
2023/03/08	13.1	17.16	4	17.16	17.20	9.1	25,429	0.04%
2023/03/07	21	17.10	3	17.05	17.15	18	25,726	0.07%
2023/03/06	2.1	17.05	5	17.05	17.05	-2.9	26,092	-0.01%
2023/03/03	13.1	17.07	1	17.10	17.05	12.1	26,493	0.05%
2023/03/02	0	0.00	8	17.10	17.05	-8	26,675	-0.03%
2023/03/01	3.1	17.13	0.6	17.25	17.20	2.4	26,917	0.01%
2023/02/24	3	17.18	0	0.00	17.20	3	26,976	0.01%
2023/02/23	0	0.00	3	17.30	17.35	-3	26,684	-0.01%
2023/02/22	9	17.14	0	0.00	17.20	9	26,812	0.03%
2023/02/21	4	17.26	7.1	17.26	17.30	-3.1	26,617	-0.01%
2023/02/20	2	17.30	5	17.35	17.35	-3	26,874	-0.01%
2023/02/17	0	0.00	0	17.40	17.40	0	27,038	0.00%
2023/02/15	1	17.20	0	0.00	17.20	1	27,739	0.00%
2023/02/14	5	17.32	0	0.00	17.35	5	27,774	0.02%
2023/02/10	0.1	17.15	0	0.00	17.20	0.1	28,040	0.00%
2023/02/09	1.1	17.15	0	0.00	17.20	1.1	28,046	0.00%
2023/02/08	5	17.26	5	17.20	17.20	0	28,346	0.00%
2023/02/07	5	17.35	0	0.00	17.35	5	28,453	0.02%
2023/02/06	0	17.45	0	0.00	17.35	0	28,546	0.00%
2023/02/03	0	17.50	1	17.45	17.45	-1	28,528	0.00%
2023/02/02	1.1	17.31	0	0.00	17.35	1.1	28,644	0.00%
2023/02/01	1.2	17.27	0	17.25	17.30	1.2	28,586	0.00%
2023/01/31	5	17.40	0	0.00	17.30	5	28,554	0.02%
2023/01/30	0	0.00	1	17.80	17.90	-1	28,334	0.00%
2023/01/17	1	17.55	12	17.75	17.75	-11	28,268	-0.04%
2023/01/16	1	17.40	1	17.50	17.40	0	28,337	0.00%
2023/01/12	0	0.00	100.2	17.35	17.25	-100.2	28,953	-0.35%
2023/01/11	2	17.30	0	0.00	17.35	2	29,129	0.01%
2023/01/10	100	17.25	2	17.22	17.40	98	28,988	0.34%
2023/01/09	0	0.00	3	17.23	17.30	-3	28,967	-0.01%
2023/01/05	0	0.00	4	16.85	16.85	-4	29,208	-0.01%
2023/01/04	1	16.65	0	0.00	16.70	1	29,312	0.00%
2022/12/26	2	16.70	0	0.00	16.80	2	29,608	0.01%
2022/12/23	4	16.76	0	0.00	16.70	4	29,952	0.01%
2022/12/22	3	16.60	0	17.45	17.55	3	29,947	0.01%
2022/12/21	3	16.47	1	16.55	16.60	2	29,092	0.01%
2022/12/20	1	16.45	3	16.50	16.60	-2	28,190	-0.01%
2022/12/19	8	16.62	0	0.00	16.70	8	27,307	0.03%
2022/12/16	20	16.94	0	0.00	16.90	20	25,881	0.08%
2022/12/15	1.1	17.32	0	0.00	17.45	1.1	24,505	0.00%
2022/12/14	0	0.00	2	17.65	17.60	-2	24,468	-0.01%
2022/12/13	1.1	17.55	0	0.00	17.40	1.1	24,526	0.00%
2022/12/07	1	17.90	3	17.90	17.90	-2	26,541	-0.01%
2022/12/06	0.2	17.89	0	0.00	17.85	0.2	26,459	0.00%
2022/12/05	0	0.00	1.1	17.95	17.95	-1.1	26,541	0.00%
2022/12/02	2	17.75	1	17.85	17.85	1	26,578	0.00%
2022/12/01	7	18.11	5	17.80	17.95	2	26,527	0.01%
2022/11/30	2	17.60	6	17.70	18.20	-4	26,334	-0.02%
2022/11/29	1	17.50	13	17.58	17.75	-12	25,062	-0.05%
2022/11/28	0.1	17.45	0	0.00	17.50	0.1	24,730	0.00%
2022/11/25	3	17.30	14	17.42	17.50	-11	24,426	-0.05%
2022/11/24	6	17.20	0	0.00	17.30	6	24,195	0.02%
2022/11/23	0	0.00	0.1	17.20	17.25	-0.1	24,085	0.00%
2022/11/22	0	0.00	2	17.08	17.15	-2	23,860	-0.01%
2022/11/21	0.1	16.90	0	0.00	16.85	0.1	23,528	0.00%
2022/11/17	0.1	16.80	0	0.00	16.90	0.1	23,347	0.00%
2022/11/16	1.1	16.85	20	16.97	16.90	-18.9	23,384	-0.08%
2022/11/15	5	16.90	0	0.00	17.00	5	23,123	0.02%
2022/11/14	1	16.80	22.1	16.99	17.05	-21.1	23,011	-0.09%
2022/11/11	0	0.00	2	16.65	16.80	-2	22,582	-0.01%
2022/11/10	5.2	16.31	0	0.00	16.45	5.2	22,261	0.02%
2022/11/09	4	16.49	2	16.58	16.55	2	22,322	0.01%
2022/11/08	5.2	16.31	27	16.44	16.50	-21.9	22,174	-0.10%
2022/11/07	6.1	16.28	7	16.23	16.30	-0.9	21,973	0.00%
2022/11/04	7	15.99	0	0.00	16.25	7	22,088	0.03%
2022/11/03	7	16.02	0	0.00	16.05	7	22,066	0.03%
2022/11/02	21.1	16.01	0	0.00	16.10	21.1	22,844	0.09%
2022/11/01	0	16.28	10.1	16.30	16.30	-10.1	23,061	-0.04%
2022/10/28	10	15.90	0	0.00	16.00	10	23,101	0.04%
2022/10/27	11	16.15	0	0.00	16.05	11	23,111	0.05%
2022/10/26	0	0.00	3.2	16.01	16.05	-3.2	23,069	-0.01%
2022/10/25	24.1	15.63	20	15.70	15.70	4.1	22,912	0.02%
2022/10/24	8.2	15.71	0	0.00	15.80	8.2	22,812	0.04%
2022/10/21	1	16.15	5	16.25	16.15	-4	22,533	-0.02%
2022/10/20	9	15.75	5	15.93	16.10	4	22,503	0.02%
2022/10/19	5.1	16.42	0	0.00	16.50	5.1	21,861	0.02%
2022/10/17	1.1	16.37	40	16.41	16.50	-38.9	21,816	-0.18%
2022/10/14	7.1	16.80	6.2	16.65	16.60	0.9	21,900	0.00%
2022/10/13	47	16.89	1	16.75	16.75	46	22,087	0.21%
2022/10/12	0	0.00	4.1	17.17	17.10	-4.1	22,299	-0.02%
2022/10/07	1	16.95	1	17.00	16.95	0	22,583	0.00%
2022/10/06	0	17.15	0	0.00	17.15	0	22,696	0.00%
2022/10/05	1	17.05	0	0.00	16.95	1	22,779	0.00%
2022/10/04	1.1	16.81	1	16.80	16.95	0.1	22,910	0.00%
2022/10/03	2	16.88	0	0.00	16.85	2	22,843	0.01%
2022/09/30	0	0.00	1	17.30	17.30	-1	22,822	0.00%
2022/09/29	2	17.05	5	17.14	17.15	-3	22,650	-0.01%
2022/09/28	2.7	17.14	28	17.23	16.90	-25.3	22,482	-0.11%
2022/09/27	1.1	17.01	1	17.20	17.20	0.1	22,410	0.00%
2022/09/26	1.1	17.11	1	17.25	17.15	0.1	22,435	0.00%
2022/09/23	1	17.40	45	17.38	17.40	-44	22,442	-0.20%
2022/09/22	2.2	17.22	0	0.00	17.20	2.2	22,596	0.01%
2022/09/21	21.1	17.60	1	17.70	17.60	20.1	22,428	0.09%
2022/09/20	0.1	17.60	0	0.00	17.60	0.1	22,293	0.00%
2022/09/19	55.2	18.07	8	17.86	17.75	47.2	22,142	0.21%
2022/09/16	8.8	18.32	71	18.37	18.45	-62.2	21,731	-0.29%
2022/09/15	0	0.00	21	18.25	18.20	-21	19,590	-0.11%
2022/09/14	5	18.00	32	18.20	18.00	-27	19,489	-0.14%
2022/09/13	51	18.21	2	18.20	18.20	49	19,620	0.25%
2022/09/12	10.6	18.16	6	18.18	18.30	4.6	19,688	0.02%
2022/09/08	52	17.65	6.1	17.89	17.95	45.9	19,807	0.23%
2022/09/07	1	17.35	2	17.53	17.45	-1	19,552	-0.01%
2022/09/06	3	17.65	2	17.75	17.70	1	19,360	0.01%
2022/09/05	0	0.00	11	17.70	17.65	-11	19,174	-0.06%
2022/08/30	0	0.00	2	17.25	17.25	-2	18,743	-0.01%
2022/08/29	0	17.30	0	0.00	17.20	0	18,739	0.00%
2022/08/26	1	17.40	0	17.45	17.45	1	18,800	0.01%
2022/08/25	0	0.00	17	17.30	17.40	-17	18,931	-0.09%
2022/08/24	1	17.10	0	0.00	17.10	1	19,083	0.01%
2022/08/23	0	17.20	0	0.00	17.25	0	19,765	0.00%
2022/08/22	1.1	17.16	0	0.00	17.25	1.1	20,008	0.01%
2022/08/19	0	0.00	27	17.20	17.30	-27	20,366	-0.13%
2022/08/18	0	17.30	0	0.00	17.25	0	20,415	0.00%
2022/08/16	1	17.15	0	0.00	17.25	1	20,722	0.00%
2022/08/15	10	17.20	2	17.10	17.15	8	21,094	0.04%
2022/08/12	0	17.20	0	0.00	17.20	0	21,506	0.00%
2022/08/11	5	17.08	16	17.16	17.20	-11	21,697	-0.05%
2022/08/10	23	16.98	15	17.14	16.90	8	21,725	0.04%
2022/08/09	10	17.70	1	17.60	17.70	9	21,741	0.04%
2022/08/08	29	17.25	1	17.30	17.35	28	21,021	0.13%
2022/08/05	1	17.10	2	16.95	17.10	-1	20,813	0.00%
2022/08/04	1	16.80	0	0.00	16.80	1	20,708	0.00%
2022/08/03	1	16.70	0	0.00	16.80	1	20,751	0.00%
2022/08/02	1	16.60	0	0.00	16.85	1	20,909	0.00%
2022/08/01	1	16.85	0	0.00	16.80	1	21,102	0.00%
2022/07/29	1	16.55	0	0.00	16.90	1	21,237	0.00%
2022/07/28	0	0.00	10	16.60	16.65	-10	20,973	-0.05%
2022/07/26	1	16.35	0.2	16.45	16.35	0.8	20,907	0.00%
2022/07/22	0	0.00	1.1	16.25	16.20	-1.1	21,084	-0.01%
2022/07/21	2	15.95	0	0.00	16.00	2	20,975	0.01%
2022/07/20	0.1	16.00	2	16.10	15.90	-1.9	20,902	-0.01%
2022/07/19	0.1	16.00	0	0.00	16.00	0.1	20,796	0.00%
2022/07/15	0.3	15.38	0	0.00	15.25	0.3	20,201	0.00%
2022/07/14	0	15.65	0	0.00	15.65	0	20,191	0.00%
2022/07/13	0	0.00	2	15.85	15.85	-2	20,358	-0.01%
2022/07/12	7	15.67	0	0.00	15.65	7	20,449	0.03%
2022/07/11	5	16.20	0	0.00	16.15	5	20,367	0.02%
2022/07/08	3	16.45	7	16.58	16.60	-4	20,607	-0.02%
2022/07/07	5	16.35	7	16.30	16.30	-2	20,678	-0.01%
2022/07/06	2	16.55	0	0.00	16.45	2	20,735	0.01%
2022/07/05	0	0.00	2	16.75	16.85	-2	20,955	-0.01%
2022/07/04	0	0.00	1	16.65	16.60	-1	21,173	0.00%
2022/06/29	0	0.00	20	17.15	17.00	-20	22,104	-0.09%
2022/06/24	0	0.00	0	17.10	17.15	0	23,760	0.00%
2022/06/23	0	17.00	0	0.00	17.00	0	23,773	0.00%
2022/06/22	4	16.91	2	16.80	16.85	2	23,808	0.01%
2022/06/21	1	16.90	50	16.90	16.95	-49	23,936	-0.20%
2022/06/20	1	16.55	5.1	16.35	16.40	-4.1	23,927	-0.02%
2022/06/17	1.1	16.85	0	0.00	16.75	1.1	23,783	0.00%
2022/06/16	3	17.23	0	0.00	17.10	3	23,540	0.01%
2022/06/14	1	16.95	0	0.00	17.05	1	24,177	0.00%
2022/06/13	0.2	16.90	0	0.00	16.95	0.2	24,284	0.00%
2022/06/10	0.1	17.20	0	0.00	17.20	0.1	24,136	0.00%
2022/06/09	20.1	17.45	0	0.00	17.40	20.1	24,144	0.08%
2022/06/08	3	17.57	1	17.60	17.60	2	24,150	0.01%
2022/06/07	2	17.55	0	0.00	17.55	2	24,289	0.01%
2022/06/06	10.1	17.55	0	0.00	17.60	10.1	24,493	0.04%
2022/06/02	0	0.00	30	17.70	17.70	-30	24,933	-0.12%
2022/06/01	1	17.90	11	17.95	17.75	-10	25,284	-0.04%
2022/05/31	41	17.52	2	17.93	18.15	39	25,359	0.15%
2022/05/30	1.1	17.80	10	17.80	17.80	-8.9	24,680	-0.04%
2022/05/27	2	17.63	21	17.60	17.70	-19	24,579	-0.08%
2022/05/26	6	17.30	0	0.00	17.30	6	24,431	0.02%
2022/05/25	5	17.25	0	0.00	17.40	5	24,834	0.02%
2022/05/24	26	17.47	0	0.00	17.40	26	25,042	0.10%
2022/05/23	0	0.00	10	17.55	17.50	-10	24,994	-0.04%
2022/05/20	1	17.20	28	17.44	17.50	-27	24,744	-0.11%
2022/05/19	29	17.12	1	17.15	17.15	28	24,332	0.12%
2022/05/18	1	17.25	34	17.30	17.50	-33	24,102	-0.14%
2022/05/17	20	17.13	32	17.12	17.05	-12	23,940	-0.05%
2022/05/16	37	16.88	0	0.00	16.85	37	23,664	0.16%
2022/05/13	8	16.91	1	16.90	16.95	7	23,459	0.03%
2022/05/12	4	16.95	1	16.80	16.80	3	23,497	0.01%
2022/05/11	0	0.00	6	17.30	17.35	-6	23,285	-0.03%
2022/05/10	1	17.25	20	17.33	17.50	-19	23,229	-0.08%
2022/05/09	5	17.27	10	17.35	17.20	-5	23,175	-0.02%
2022/05/06	1	17.75	2	17.80	17.75	-1	23,160	0.00%
2022/05/04	0	0.00	1	18.20	18.30	-1	23,323	0.00%
2022/05/03	1	18.20	0	0.00	18.20	1	23,506	0.00%
2022/04/29	0	0.00	5	18.19	18.25	-5	23,648	-0.02%
2022/04/27	3	18.15	2	18.15	18.15	1	23,891	0.00%
2022/04/26	0	0.00	1	18.45	18.55	-1	24,105	0.00%
2022/04/25	2	18.23	4	18.25	18.25	-2	24,352	-0.01%
2022/04/22	0	18.20	2	18.45	18.60	-2	24,188	-0.01%
2022/04/21	1	18.30	3	18.27	18.25	-2	24,321	-0.01%
2022/04/20	2	18.33	0	0.00	18.25	2	24,627	0.01%
2022/04/19	0	0.00	0.1	18.30	18.35	-0.1	24,943	0.00%
2022/04/18	10.1	18.08	0	0.00	18.10	10.1	25,184	0.04%
2022/04/15	1.1	18.55	3	18.55	18.50	-1.9	25,193	-0.01%
2022/04/14	7	18.65	1	18.75	18.50	6	25,278	0.02%
2022/04/13	0	0.00	0.5	18.95	19.05	-0.5	25,156	0.00%
2022/04/12	3	18.80	0	0.00	18.85	3	25,076	0.01%
2022/04/11	24.2	18.99	0.2	19.05	19.00	24.1	24,971	0.10%
2022/04/08	2	18.90	1	18.90	19.05	1	24,700	0.00%
2022/04/07	25.1	19.05	9	19.11	18.65	16.1	24,490	0.07%
2022/04/06	18.7	18.79	7	18.86	19.10	11.7	23,729	0.05%
2022/04/01	0	0.00	5.1	18.70	18.70	-5.1	23,394	-0.02%
2022/03/31	4.4	18.38	3.6	18.56	18.40	0.8	23,068	0.00%
2022/03/30	0.1	18.30	58.6	18.09	18.35	-58.5	22,484	-0.26%
2022/03/29	11	17.33	0	0.00	17.30	11	21,310	0.05%
2022/03/28	11	17.45	0	0.00	17.55	11	21,088	0.05%
2022/03/25	6.1	17.44	0	0.00	17.50	6.1	21,031	0.03%
2022/03/24	8	17.68	0.4	17.79	17.75	7.6	20,906	0.04%
2022/03/23	1.4	17.67	20	17.60	17.75	-18.7	20,874	-0.09%
2022/03/22	3	17.30	0	0.00	17.45	3	20,749	0.01%
2022/03/21	5	17.35	0	0.00	17.35	5	20,844	0.02%
2022/03/18	23.6	17.48	1	17.50	17.30	22.6	20,848	0.11%
2022/03/17	1	17.40	7	17.41	17.40	-6	20,512	-0.03%
2022/03/16	2	17.00	11.2	17.04	17.10	-9.2	20,532	-0.04%
2022/03/15	0	0.00	1	17.00	17.00	-1	20,471	0.00%
2022/03/14	1.1	16.95	3	17.05	17.00	-1.9	20,535	-0.01%
2022/03/11	1	16.90	0	0.00	16.90	1	20,591	0.00%
2022/03/10	0	0.00	2	16.90	16.90	-2	20,613	-0.01%
2022/03/09	3.2	16.47	0	0.00	16.40	3.2	20,604	0.02%
2022/03/08	3	16.52	7	16.47	16.40	-4	20,374	-0.02%
2022/03/07	5	16.70	33	16.68	16.80	-28	19,954	-0.14%
2022/03/04	20.1	17.17	0	0.00	17.10	20.1	20,316	0.10%
2022/03/02	0	0.00	1	17.35	17.40	-1	20,483	0.00%
2022/03/01	1	17.20	3.3	17.29	17.20	-2.3	20,422	-0.01%
2022/02/25	5	17.15	12	17.08	17.10	-7	20,478	-0.03%
2022/02/24	0	17.28	0	0.00	17.20	0	20,247	0.00%
2022/02/23	0.2	17.40	0	17.45	17.45	0.1	19,962	0.00%
2022/02/22	6	17.28	0	0.00	17.40	6	20,043	0.03%
2022/02/21	0	0.00	4	17.38	17.55	-4	20,195	-0.02%
2022/02/18	5	17.40	0.4	17.50	17.40	4.6	20,490	0.02%
2022/02/17	1	17.55	3.2	17.46	17.40	-2.2	20,579	-0.01%
2022/02/16	5	17.45	26	17.45	17.40	-21	20,750	-0.10%
2022/02/15	15	17.28	0	0.00	17.25	15	21,064	0.07%
2022/02/14	5	17.20	0	0.00	17.40	5	21,227	0.02%
2022/02/11	6.1	17.33	3	17.32	17.35	3.1	21,089	0.01%
2022/02/10	1.3	17.34	1	17.40	17.45	0.3	21,082	0.00%
2022/02/09	7	17.43	8	17.40	17.50	-1	20,990	0.00%
2022/02/08	28.2	17.21	10	17.25	17.35	18.2	20,909	0.09%
2022/02/07	2	16.90	32	16.82	17.05	-30	20,573	-0.15%
2022/01/26	2	16.50	2	16.50	16.45	0	20,166	0.00%
2022/01/25	1	16.20	9	16.25	16.40	-8	20,142	-0.04%
2022/01/24	1	16.15	7	16.16	16.55	-6	20,008	-0.03%
2022/01/21	6	16.48	35	16.51	16.50	-29	19,975	-0.15%
2022/01/20	6	16.78	23	16.86	16.75	-17	19,706	-0.09%
2022/01/19	0.3	16.95	5	17.10	16.95	-4.7	19,565	-0.02%
2022/01/18	0	0.00	29	17.10	17.10	-29	19,333	-0.15%
2022/01/17	0	0.00	78	16.68	16.70	-78	18,968	-0.41%
2022/01/14	10	16.65	0	0.00	16.70	10	18,934	0.05%
2022/01/13	12	16.63	4	16.68	16.70	8	18,923	0.04%
2022/01/12	50	16.33	9	16.51	16.45	41	18,548	0.22%
2022/01/11	8.5	16.41	0	0.00	16.55	8.5	18,182	0.05%
2022/01/10	45	16.32	0	0.00	16.35	45	17,778	0.25%
2022/01/07	0	0.00	21	16.61	16.55	-21	17,534	-0.12%
2022/01/06	5	16.35	3	16.45	16.50	2	17,290	0.01%
2022/01/05	5	16.20	30.6	16.23	16.30	-25.6	17,151	-0.15%
2022/01/04	0	0.00	0	16.18	16.20	0	17,180	0.00%
2022/01/03	1	16.10	1	16.20	16.10	0	17,144	0.00%
2021/12/30	0	0.00	10.1	16.25	16.15	-10.1	17,134	-0.06%
2021/12/29	2	16.10	2	16.10	16.25	0	17,244	0.00%
2021/12/28	3	15.90	10	15.95	16.05	-7	17,275	-0.04%
2021/12/24	3	15.98	0	0.00	15.95	3	17,601	0.02%
2021/12/23	0	0.00	0.5	15.90	16.00	-0.5	17,704	0.00%
2021/12/22	0	0.00	0.5	15.90	15.85	-0.5	17,825	0.00%
2021/12/21	1	15.95	0	0.00	15.90	1	17,879	0.01%
2021/12/20	14	15.69	1	15.80	15.75	13	17,886	0.07%
2021/12/17	0.3	15.85	0	0.00	15.90	0.3	17,835	0.00%
2021/12/16	11.3	15.84	0	0.00	15.75	11.3	17,799	0.06%
2021/12/15	0	0.00	10	15.95	15.85	-10	17,991	-0.06%
2021/12/14	1	15.70	43	15.60	15.65	-42	18,302	-0.23%
2021/12/13	2	16.00	0.1	15.95	15.85	1.9	18,314	0.01%
2021/12/10	10	15.95	1	15.95	15.95	9	18,235	0.05%
2021/12/09	0	0.00	23	15.65	15.70	-23	18,101	-0.13%
2021/12/08	6	15.55	0	0.00	15.55	6	18,107	0.03%
2021/12/06	0	0.00	7	15.34	15.35	-7	18,022	-0.04%
2021/12/03	0	0.00	3	15.25	15.20	-3	18,179	-0.02%
2021/12/02	21	15.11	0	0.00	15.15	21	18,012	0.12%
2021/11/30	36	14.97	25	15.01	15.30	11	18,025	0.06%
2021/11/29	5	14.98	4	15.04	15.00	1	17,460	0.01%
2021/11/26	1	15.30	0	0.00	15.15	1	17,556	0.01%
2021/11/24	10	15.50	0	0.00	15.50	10	17,728	0.06%
2021/11/23	2	15.20	1	15.35	15.30	1	17,949	0.01%
2021/11/22	0	0.00	2	15.25	15.20	-2	17,786	-0.01%
2021/11/19	11	15.20	0	0.00	15.10	11	17,608	0.06%
2021/11/18	9	15.11	6	15.15	15.20	3	17,542	0.02%
2021/11/17	2	15.00	5	14.85	15.00	-3	17,430	-0.02%
2021/11/15	2	14.70	0	0.00	14.70	2	17,500	0.01%
2021/11/12	0.6	14.50	13	14.45	14.55	-12.4	17,586	-0.07%
2021/11/11	3	14.30	115	14.30	14.35	-112	17,621	-0.64%	大賣/鉅額交易
2021/11/08	1	14.20	0	0.00	14.20	1	19,488	0.01%
2021/11/04	0	0.00	1	14.15	14.15	-1	21,225	0.00%
2021/10/29	1	14.10	0	0.00	14.15	1	22,652	0.00%
2021/10/28	0	0.00	1	14.15	14.15	-1	22,738	0.00%
2021/10/27	2	14.15	0	0.00	14.20	2	22,965	0.01%
2021/10/26	0	0.00	1	14.20	14.15	-1	23,721	0.00%
2021/10/25	0	0.00	1	14.10	14.10	-1	23,925	0.00%
2021/10/22	1	14.05	2	14.05	14.05	-1	24,406	0.00%
2021/10/21	0	0.00	1	14.05	14.00	-1	24,666	0.00%
2021/10/20	1	13.95	0	0.00	13.95	1	24,530	0.00%
2021/10/18	2	13.90	0	0.00	13.90	2	24,547	0.01%
2021/10/14	2	13.80	0	0.00	13.80	2	25,194	0.01%
2021/10/12	1	13.70	1	13.75	13.85	0	26,213	0.00%
2021/10/08	1	13.85	0	0.00	13.80	1	26,397	0.00%
2021/10/06	0	0.00	34	13.83	13.90	-34	27,522	-0.12%
2021/10/04	2	13.65	0	0.00	13.75	2	28,243	0.01%
2021/09/30	2	13.85	0	0.00	13.90	2	28,465	0.01%
2021/09/29	1	13.80	0	0.00	13.90	1	28,591	0.00%
2021/09/28	0	13.90	0.3	13.90	13.85	-0.3	28,514	0.00%
2021/09/27	0	0.00	1.1	14.00	14.00	-1.1	28,525	0.00%
2021/09/24	0	0.00	1	13.95	13.95	-1	28,613	0.00%
2021/09/23	0	0.00	2	13.95	13.85	-2	28,694	-0.01%
2021/09/22	3	13.80	0	0.00	13.85	3	28,663	0.01%
2021/09/17	5	13.95	0	0.00	13.95	5	28,334	0.02%
2021/09/16	3	14.05	4	14.13	14.10	-1	28,048	0.00%
2021/09/14	2	14.05	15	14.05	14.05	-13	28,046	-0.05%
2021/09/13	0	0.00	1	14.10	14.10	-1	27,890	0.00%
2021/09/10	0	0.00	10	14.00	14.05	-10	28,048	-0.04%
2021/09/03	0	0.00	5	14.10	14.10	-5	29,075	-0.02%
2021/09/02	20.3	13.90	0	0.00	14.00	20.3	28,902	0.07%
2021/09/01	20	14.05	0	0.00	14.00	20	28,728	0.07%
2021/08/31	30	14.15	42.2	14.20	14.25	-12.2	28,492	-0.04%
2021/08/30	1	14.20	1	14.15	14.25	0	28,405	0.00%
2021/08/27	5	14.00	27	13.84	14.05	-22	28,191	-0.08%
2021/08/26	0	0.00	5	13.60	13.70	-5	27,771	-0.02%
2021/08/25	2	13.60	7.1	13.55	13.65	-5.1	27,745	-0.02%
2021/08/24	0	0.00	8	13.50	13.60	-8	27,751	-0.03%
2021/08/23	0	0.00	120	13.50	13.50	-120	27,758	-0.43%	大賣/鉅額交易
2021/08/19	0	0.00	6	13.65	13.65	-6	28,567	-0.02%
2021/08/18	0	0.00	2	13.55	13.65	-2	28,331	-0.01%
2021/08/17	0	0.00	9	13.60	13.55	-9	28,179	-0.03%
2021/08/16	0	0.00	22	13.31	13.30	-22	27,834	-0.08%
2021/08/13	11	13.28	4	13.33	13.35	7	27,802	0.03%
2021/08/12	24	13.34	0	0.00	13.30	24	27,698	0.09%
2021/08/11	152	14.24	25	14.27	14.20	127	26,185	0.49%	大買/鉅額交易
2021/08/10	5	14.20	5	14.25	14.20	0	25,336	0.00%
2021/08/09	1	14.20	4	14.21	14.20	-3	25,405	-0.01%
2021/08/06	1	14.20	0	0.00	14.20	1	25,402	0.00%
2021/08/05	3	14.20	0	0.00	14.25	3	25,879	0.01%
2021/08/03	30	14.13	0	0.00	14.15	30	27,254	0.11%
2021/07/30	14	13.99	0	0.00	14.05	14	28,077	0.05%
2021/07/29	0	0.00	1	14.20	14.20	-1	28,354	0.00%
2021/07/28	0	0.00	3.1	14.00	14.10	-3.1	28,464	-0.01%
2021/07/27	0	0.00	60	14.20	14.15	-60	28,764	-0.21%
2021/07/26	0.5	14.30	50	14.35	14.30	-49.5	28,917	-0.17%
2021/07/22	1	14.30	1	14.30	14.30	0	29,081	0.00%
2021/07/21	0.1	14.20	0	0.00	14.20	0.1	29,214	0.00%
2021/07/20	8.1	14.21	12	14.33	14.20	-3.9	29,501	-0.01%
2021/07/19	3	14.43	2	14.35	14.45	1	29,049	0.00%
2021/07/15	10	14.15	5	14.20	14.25	5	28,795	0.02%
2021/07/14	1	14.10	9	14.12	14.15	-8	28,720	-0.03%
2021/07/13	3	14.12	17	14.14	14.10	-14	28,766	-0.05%
2021/07/12	2	14.00	6	14.16	14.00	-4	28,224	-0.01%
2021/07/09	30	13.90	19	13.96	13.95	11	27,986	0.04%
2021/07/08	13	13.94	47.8	13.92	13.95	-34.8	27,623	-0.13%
2021/07/07	1	13.75	4	13.83	13.80	-3	27,511	-0.01%
2021/07/06	0	0.00	50	13.80	13.80	-50	27,494	-0.18%
2021/07/05	1	13.75	1	13.65	13.75	0	27,400	0.00%
2021/07/01	5	13.75	0	13.75	13.70	5	27,361	0.02%
2021/06/30	0	0.00	4	13.83	13.75	-4	27,344	-0.01%
2021/06/29	10	13.70	8	13.74	13.75	2	27,500	0.01%
2021/06/25	4	13.75	5	13.80	13.80	-1	27,891	0.00%
2021/06/23	2	13.70	11	13.62	13.60	-9	27,924	-0.03%
2021/06/22	2	13.60	12	13.50	13.50	-10	28,024	-0.04%
2021/06/21	3	13.50	0	0.00	13.50	3	28,231	0.01%
2021/06/18	2.5	13.57	52	13.53	13.55	-49.5	28,091	-0.18%
2021/06/17	15	13.55	0	0.00	13.60	15	28,009	0.05%
2021/06/16	12	13.60	0	0.00	13.70	12	29,300	0.04%
2021/06/15	29.2	13.56	0	0.00	13.55	29.2	29,313	0.10%
2021/06/11	1	13.70	16	13.75	13.75	-15	29,216	-0.05%
2021/06/10	0	0.00	2	13.65	13.65	-2	29,178	-0.01%
2021/06/09	0	0.00	8	13.60	13.60	-8	29,494	-0.03%
2021/06/08	28	13.65	10	13.65	13.65	18	29,606	0.06%
2021/06/07	0.1	13.65	0	0.00	13.65	0.1	29,961	0.00%
2021/06/04	22	13.65	0	0.00	13.70	22	30,063	0.07%
2021/06/03	79	13.66	54	13.70	13.70	25	30,298	0.08%
2021/06/02	0	0.00	1	13.60	13.65	-1	30,346	0.00%
2021/06/01	2	13.60	0.5	13.55	13.55	1.5	30,381	0.00%
2021/05/31	100	13.55	1	13.45	13.55	99	30,598	0.32%
2021/05/28	0	0.00	11	13.48	13.45	-11	30,808	-0.04%
2021/05/27	4	13.35	11	13.35	13.50	-7	30,605	-0.02%
2021/05/25	0.1	13.30	0	0.00	13.30	0.1	30,352	0.00%
2021/05/24	0	0.00	5	13.25	13.25	-5	30,325	-0.02%
2021/05/21	1	13.30	2	13.25	13.20	-1	30,476	0.00%
2021/05/20	0.1	13.10	0	0.00	13.10	0.1	30,427	0.00%
2021/05/19	1	13.15	6	13.10	13.05	-5	30,503	-0.02%
2021/05/18	22	12.96	17	13.04	13.05	5	30,639	0.02%
2021/05/17	5	12.74	70	12.67	12.60	-65	30,849	-0.21%
2021/05/14	23	13.00	11	13.01	13.15	12	30,394	0.04%
2021/05/13	2	13.08	28	13.09	13.00	-26	29,935	-0.09%
2021/05/12	19	13.07	38	12.98	13.05	-19	29,135	-0.07%
2021/05/11	29	13.82	110	13.83	13.70	-81	27,745	-0.29%	大賣/
2021/05/10	15	13.91	21	13.83	14.00	-6	27,192	-0.02%
2021/05/07	12	13.65	31	13.68	13.65	-19	26,614	-0.07%
2021/05/06	1,105	13.36	1,069	13.63	13.60	36	26,375	0.14%	大買/大賣/
2021/05/05	6	13.21	10	13.30	13.25	-4	25,430	-0.02%
2021/05/04	31	13.13	30.2	13.27	13.20	0.8	25,044	0.00%
2021/05/03	10	13.37	19	13.45	13.35	-9	24,410	-0.04%
2021/04/29	4.1	13.37	0	0.00	13.30	4.1	24,074	0.02%
2021/04/28	3	13.48	10	13.45	13.50	-7	23,998	-0.03%
2021/04/27	2	13.45	0	0.00	13.50	2	24,345	0.01%
2021/04/26	121	13.50	11.1	13.50	13.50	109.9	24,159	0.45%	大買/鉅額交易
2021/04/23	5	13.28	0	0.00	13.30	5	23,710	0.02%
2021/04/22	6	13.32	6	13.38	13.30	0	23,796	0.00%
2021/04/21	2	13.30	105	13.30	13.30	-103	23,455	-0.44%	大賣/鉅額交易
2021/04/20	0	0.00	23	13.26	13.35	-23	23,374	-0.10%
2021/04/19	15	13.28	8	13.08	13.25	7	23,273	0.03%
2021/04/16	20	12.95	24.9	13.00	13.00	-4.9	22,927	-0.02%
2021/04/15	0	0.00	37	12.86	12.95	-37	23,202	-0.16%
2021/04/14	110	12.79	5	12.80	12.80	105	22,925	0.46%	大買/鉅額交易
2021/04/12	1	12.80	2	12.70	12.80	-1	23,049	0.00%
2021/04/09	0	0.00	1	12.55	12.55	-1	23,028	0.00%
2021/04/07	0	0.00	3	12.60	12.65	-3	23,674	-0.01%
2021/04/06	10	12.65	0	0.00	12.60	10	23,659	0.04%
2021/04/01	10	12.65	0	0.00	12.65	10	23,543	0.04%
2021/03/31	11	12.75	2	12.70	12.85	9	23,224	0.04%
2021/03/30	0	0.00	10	12.65	12.70	-10	22,972	-0.04%
2021/03/29	0	0.00	23	12.57	12.60	-23	22,771	-0.10%
2021/03/26	0	12.45	80	12.50	12.45	-80	22,643	-0.35%
2021/03/25	6	12.45	4	12.50	12.50	2	22,525	0.01%
2021/03/24	16	12.38	2	12.35	12.35	14	22,371	0.06%
2021/03/23	18	12.35	1	12.30	12.35	17	22,113	0.08%
2021/03/19	1	12.18	0	0.00	12.05	1	21,967	0.00%
2021/03/18	0	0.00	14	12.35	12.25	-14	20,599	-0.07%
2021/03/17	0	0.00	32	12.33	12.30	-32	20,614	-0.16%
2021/03/16	5.6	12.39	4	12.35	12.35	1.6	20,554	0.01%
2021/03/15	102	12.30	9	12.35	12.30	93	20,506	0.45%	大買/
2021/03/12	0	0.00	19	12.02	12.15	-19	20,884	-0.09%
2021/03/11	6	12.00	13	12.15	12.00	-7	20,963	-0.03%
2021/03/10	0	0.00	7	12.00	12.05	-7	20,806	-0.03%
2021/03/09	0	0.00	2	11.90	11.95	-2	20,687	-0.01%
2021/03/08	2	11.75	0	0.00	11.80	2	20,685	0.01%
2021/02/26	0	11.80	0	0.00	11.65	0	21,348	0.00%
2021/02/25	10	11.95	4	11.93	11.95	6	21,039	0.03%
2021/02/24	0	0.00	3	11.70	11.80	-3	20,831	-0.01%
2021/02/23	22	11.70	1	11.70	11.75	21	20,776	0.10%
2021/02/22	0	0.00	3	11.60	11.65	-3	21,140	-0.01%
2021/02/19	0	0.00	0.3	11.50	11.60	-0.3	21,098	0.00%
2021/02/18	0	0.00	37	11.65	11.60	-37	21,118	-0.18%
2021/02/17	2.2	11.45	2	11.55	11.60	0.2	21,064	0.00%
2021/02/05	10	11.15	0	0.00	11.20	10	20,483	0.05%
2021/02/04	0	0.00	1	11.10	11.15	-1	20,569	0.00%
2021/02/01	0	0.00	7	11.01	11.10	-7	21,457	-0.03%
2021/01/29	3	11.05	0	0.00	10.95	3	21,382	0.01%
2021/01/25	3	11.15	0	0.00	11.15	3	20,842	0.01%
2021/01/22	0	0.00	1.3	11.10	11.10	-1.3	20,843	-0.01%
2021/01/20	22	11.20	5	11.20	11.10	17	20,578	0.08%
2021/01/19	11	11.35	0	0.00	11.35	11	20,080	0.05%
2021/01/18	3	11.33	0	0.00	11.35	3	19,999	0.02%
2021/01/15	0	0.00	3	11.43	11.40	-3	19,886	-0.02%
2021/01/14	0	0.00	11	11.60	11.50	-11	19,878	-0.06%
2021/01/11	1	11.60	12	11.62	11.65	-11	19,396	-0.06%
2021/01/08	0	0.00	6	11.57	11.65	-6	19,235	-0.03%
2021/01/06	5	11.35	0.1	11.35	11.40	4.9	18,662	0.03%
2021/01/04	38	11.45	14	11.40	11.45	24	18,419	0.13%
2020/12/31	0	0.00	15	11.45	11.45	-15	18,243	-0.08%
2020/12/30	38	11.34	24	11.35	11.50	14	18,132	0.08%
2020/12/29	0	0.00	5	11.20	11.20	-5	17,641	-0.03%
2020/12/25	45	11.15	0	0.00	11.15	45	17,590	0.26%
2020/12/22	0	0.00	100	11.15	11.15	-100	17,863	-0.56%
2020/12/17	55	11.15	0	0.00	11.20	55	18,075	0.30%
2020/12/16	100	11.20	0	0.00	11.20	100	18,052	0.55%
2020/12/15	8	11.07	5	11.05	11.05	3	18,033	0.02%
2020/12/10	6	11.09	10	11.05	11.05	-4	17,577	-0.02%
2020/12/08	9	11.09	7	11.13	11.00	2	17,191	0.01%
2020/12/07	2	11.20	0	0.00	11.20	2	16,444	0.01%
2020/12/04	1	11.25	8	11.34	11.30	-7	16,266	-0.04%
2020/12/03	17	11.29	0	0.00	11.20	17	16,070	0.11%
2020/12/01	0	0.00	2	11.15	11.25	-2	15,858	-0.01%
2020/11/30	5	11.30	20	11.30	11.10	-15	15,879	-0.09%
2020/11/27	1	11.30	9	11.31	11.35	-8	15,162	-0.05%
2020/11/24	0	0.00	11	11.20	11.20	-11	14,853	-0.07%
2020/11/23	0	0.00	30	11.25	11.30	-30	14,730	-0.20%
2020/11/20	9	11.29	0	0.00	11.25	9	14,677	0.06%
2020/11/17	0.5	11.20	0	0.00	11.15	0.5	13,986	0.00%
2020/11/16	8.6	11.21	0	0.00	11.25	8.6	14,065	0.06%
2020/11/12	1	11.20	0	0.00	11.20	1	13,888	0.01%
2020/11/11	20	11.40	30	11.36	11.35	-10	13,541	-0.07%
2020/11/10	0	0.00	7	11.20	11.20	-7	13,181	-0.05%
2020/11/09	25	11.05	5	11.05	11.05	20	12,813	0.16%
2020/11/05	5	11.00	10	11.00	11.00	-5	12,937	-0.04%
2020/11/04	0.5	10.95	0	0.00	10.95	0.5	13,056	0.00%
2020/10/29	0	0.00	56	10.75	10.75	-56	13,386	-0.42%
2020/10/26	1	10.90	0	0.00	10.90	1	14,071	0.01%
2020/10/23	0	0.00	3	10.80	10.80	-3	14,400	-0.02%
2020/10/22	10	10.80	0	0.00	10.80	10	14,830	0.07%
2020/10/19	0	0.00	0.2	10.85	10.90	-0.2	15,702	0.00%
2020/10/16	15	10.80	0	0.00	10.75	15	15,901	0.09%
2020/10/14	0	0.00	0.2	10.85	10.80	-0.2	16,730	0.00%
2020/10/12	2	10.80	0	0.00	10.85	2	17,365	0.01%
2020/10/08	0	0.00	0.4	10.85	10.85	-0.4	17,365	0.00%
2020/10/05	10	10.80	0	0.00	10.80	10	17,833	0.06%
2020/09/29	10	10.88	0	0.00	10.85	10	18,353	0.05%
2020/09/28	35	10.80	10	10.75	10.85	25	18,747	0.13%
2020/09/25	0	0.00	2	10.65	10.60	-2	19,196	-0.01%
2020/09/24	3	10.50	1	10.55	10.50	2	19,267	0.01%
2020/09/23	0	0.00	1	10.75	10.75	-1	19,539	-0.01%
2020/09/22	18	10.79	0	0.00	10.75	18	19,631	0.09%
2020/09/21	0	0.00	10	10.90	10.85	-10	19,843	-0.05%
2020/09/18	0	0.00	1	10.95	10.95	-1	20,153	0.00%
2020/09/17	2	10.90	0	0.00	10.85	2	20,263	0.01%
2020/09/11	5	10.85	0.2	10.90	10.90	4.8	21,529	0.02%
2020/09/09	3	10.85	1	10.80	10.90	2	21,981	0.01%
2020/09/08	10	10.90	0	0.00	10.95	10	22,184	0.05%
2020/09/07	2	10.85	0	0.00	10.85	2	22,626	0.01%
2020/09/04	3	10.80	0	0.00	10.80	3	24,121	0.01%
2020/09/02	0	0.00	11	10.85	10.90	-11	25,349	-0.04%
2020/08/31	5	10.85	5	10.90	10.80	0	25,998	0.00%
2020/08/27	0	0.00	10	10.83	10.85	-10	26,543	-0.04%
2020/08/26	3	10.90	0	0.00	10.90	3	26,793	0.01%
2020/08/25	3	10.88	0	0.00	10.85	3	27,043	0.01%
2020/08/21	0	0.00	4.2	10.80	10.90	-4.2	28,130	-0.01%
2020/08/20	3	10.75	0	0.00	10.75	3	28,221	0.01%
2020/08/19	4	10.90	0	0.00	10.90	4	28,147	0.01%
2020/08/18	1	10.95	0	0.00	11.00	1	28,130	0.00%
2020/08/12	0.5	10.95	1	10.95	10.95	-0.5	28,450	0.00%
2020/08/11	31	11.00	1	10.95	10.90	30	28,476	0.11%
2020/08/10	0	0.00	3	10.95	10.95	-3	28,346	-0.01%
2020/08/07	0	0.00	1	10.85	10.85	-1	28,285	0.00%
2020/08/06	0	0.00	6.3	10.89	10.95	-6.3	28,149	-0.02%
2020/08/05	13	10.75	0	0.00	10.70	13	28,162	0.05%
2020/08/04	0	0.00	100	10.75	10.75	-100	28,163	-0.36%
2020/08/03	1	10.70	0	0.00	10.65	1	28,128	0.00%
2020/07/31	2	10.70	0	0.00	10.65	2	27,928	0.01%
2020/07/30	0.5	10.70	0	0.00	10.65	0.5	27,797	0.00%
2020/07/29	10	10.65	0	0.00	10.65	10	27,581	0.04%
2020/07/28	0	0.00	1.8	10.68	10.60	-1.8	27,535	-0.01%
2020/07/27	5	10.70	0	0.00	10.65	5	27,380	0.02%
2020/07/24	9	10.81	0	0.00	10.80	9	26,991	0.03%
2020/07/23	1.5	10.93	0	0.00	10.90	1.5	26,697	0.01%
2020/07/22	3	10.90	0.1	10.90	10.90	2.9	26,563	0.01%
2020/07/21	28	10.90	0	0.00	10.85	28	26,351	0.11%
2020/07/20	29.5	10.90	0	0.00	11.00	29.5	25,928	0.11%
2020/07/17	100	10.90	0	0.00	10.95	100	25,808	0.39%
2020/07/15	2	10.90	2	10.90	10.95	0	25,512	0.00%
2020/07/14	16	10.91	0	0.00	10.90	16	25,419	0.06%
2020/07/10	8	10.98	0	0.00	10.95	8	25,351	0.03%
2020/07/09	8	11.03	100	11.10	11.00	-92	25,248	-0.36%
2020/07/08	1	11.00	0	0.00	11.05	1	25,004	0.00%
2020/07/07	5	11.06	0	0.00	11.10	5	24,785	0.02%
2020/07/06	0	0.00	10	11.11	11.15	-10	24,398	-0.04%
2020/07/03	3	10.90	0	0.00	10.90	3	24,077	0.01%
2020/07/02	9	10.80	2	10.75	10.90	7	24,048	0.03%
2020/07/01	0	0.00	2	10.90	10.90	-2	23,759	-0.01%
2020/06/30	7	10.88	3	10.90	10.85	4	23,756	0.02%
2020/06/29	105	10.91	0	0.00	10.90	105	23,714	0.44%	大買/鉅額交易
2020/06/24	9	11.04	21	11.10	11.10	-12	23,594	-0.05%
2020/06/23	14	11.04	2	11.05	11.05	12	23,556	0.05%
2020/06/22	12	11.01	5	11.05	11.10	7	23,417	0.03%
2020/06/19	13	11.08	0	0.00	11.00	13	23,659	0.05%
2020/06/18	8	11.09	0	0.00	11.10	8	23,343	0.03%
2020/06/17	13	11.19	0	0.00	11.25	13	23,359	0.06%
2020/06/15	4	11.11	51	11.10	11.05	-47	24,606	-0.19%
2020/06/12	30	11.22	0	0.00	11.20	30	24,833	0.12%
2020/06/11	65	11.60	6	11.70	11.45	59	24,917	0.24%
2020/06/10	7	12.35	7.6	12.35	12.35	-0.6	23,727	0.00%
2020/06/09	14	12.29	2	12.30	12.25	12	23,423	0.05%
2020/06/08	3	12.30	0	0.00	12.30	3	23,384	0.01%
2020/06/05	0	0.00	1	12.25	12.20	-1	23,100	0.00%
2020/06/03	0	0.00	1	12.30	12.20	-1	23,358	0.00%
2020/06/02	1	12.10	4	12.11	12.10	-3	23,335	-0.01%
2020/06/01	103	11.95	6.3	12.00	11.95	96.7	23,476	0.41%	大買/
2020/05/29	2	11.70	10	11.85	11.80	-8	23,478	-0.03%
2020/05/28	9	11.74	1	11.95	11.75	8	22,685	0.04%
2020/05/26	50	11.80	5	11.70	11.75	45	22,934	0.20%
2020/05/25	22	11.60	0	0.00	11.60	22	22,875	0.10%
2020/05/22	2	11.60	0	0.00	11.55	2	22,996	0.01%
2020/05/21	0.1	11.80	0	0.00	11.80	0.1	23,081	0.00%
2020/05/18	10	11.57	0	0.00	11.50	10	23,396	0.04%
2020/05/15	0	0.00	1	11.70	11.65	-1	23,265	0.00%
2020/05/12	31	11.82	24	11.81	11.80	7	23,016	0.03%
2020/05/11	4	11.85	2	11.80	11.80	2	22,932	0.01%
2020/05/08	0	0.00	10	11.70	11.55	-10	22,911	-0.04%
2020/05/07	5	11.60	1	11.60	11.55	4	22,995	0.02%
2020/05/06	17	11.56	0.1	11.55	11.50	16.9	23,037	0.07%
2020/05/05	0	0.00	2	11.80	11.70	-2	23,166	-0.01%
2020/05/04	3	11.68	10	11.70	11.70	-7	23,248	-0.03%
2020/04/30	0	0.00	3	12.03	12.20	-3	23,284	-0.01%
2020/04/29	1	11.85	10	11.80	11.75	-9	23,423	-0.04%
2020/04/22	5	11.30	0	0.00	11.35	5	24,551	0.02%
2020/04/21	4	11.50	0	0.00	11.40	4	24,596	0.02%
2020/04/20	1	11.80	0	0.00	11.90	1	24,479	0.00%
2020/04/17	0	0.00	10	12.05	11.90	-10	24,795	-0.04%
2020/04/16	1	11.75	0	0.00	11.80	1	24,653	0.00%
2020/04/15	3	11.83	3	11.90	11.90	0	24,575	0.00%
2020/04/14	10	11.48	0	11.55	11.55	10	24,533	0.04%
2020/04/13	0	0.00	10	11.40	11.30	-10	24,524	-0.04%
2020/04/10	7	11.47	10	11.50	11.60	-3	24,591	-0.01%
2020/04/09	0	0.00	3	11.35	11.30	-3	24,663	-0.01%
2020/04/08	0	0.00	6	11.28	11.25	-6	24,577	-0.02%
2020/04/06	0	0.00	14	11.00	11.05	-14	24,254	-0.06%
2020/04/01	0	0.00	1	11.05	11.00	-1	23,907	0.00%
2020/03/31	3	11.02	0	0.00	11.05	3	23,710	0.01%
2020/03/30	1	11.00	1	10.90	10.90	0	23,397	0.00%
2020/03/27	2	11.08	1	11.05	11.05	1	23,260	0.00%
2020/03/26	24	10.91	0	0.00	10.95	24	23,182	0.10%
2020/03/25	2	10.65	4	10.85	10.85	-2	23,523	-0.01%
2020/03/24	5	10.35	1	10.55	10.35	4	23,229	0.02%
2020/03/23	21	10.23	0	0.00	10.10	21	23,159	0.09%
2020/03/20	0	0.00	42	10.21	10.60	-42	22,980	-0.18%
2020/03/19	40	9.59	0	0.00	9.68	40	22,303	0.18%
2020/03/18	3	10.10	2	10.13	10.10	1	21,844	0.00%
2020/03/17	3	10.35	4	10.40	10.30	-1	21,499	0.00%
2020/03/16	6	10.83	0	0.00	10.70	6	20,973	0.03%
2020/03/13	13	10.73	12	10.95	11.30	1	20,624	0.00%
2020/03/12	2	11.85	0	0.00	11.75	2	19,865	0.01%
2020/03/11	17	12.33	0	0.00	12.35	17	19,337	0.09%
2020/03/10	4	12.38	0	0.00	12.50	4	19,260	0.02%
2020/03/09	5	12.63	5	12.59	12.55	0	19,008	0.00%
2020/03/06	1	12.90	3	12.87	12.80	-2	18,500	-0.01%
2020/03/05	2	12.90	0	0.00	12.90	2	18,110	0.01%
2020/03/04	0	0.00	0.8	13.00	13.00	-0.8	17,774	0.00%
2020/03/03	3	13.05	0	0.00	13.05	3	17,615	0.02%
2020/02/27	0	0.00	4	13.05	13.00	-4	17,635	-0.02%
2020/02/26	2	13.05	1	13.00	13.05	1	17,324	0.01%
2020/02/25	3	13.03	0	0.00	13.00	3	17,148	0.02%
2020/02/21	5	13.20	0	0.00	13.10	5	16,656	0.03%
2020/02/20	2	13.15	0	0.00	13.15	2	16,429	0.01%
2020/02/19	0	0.00	20.4	13.18	13.30	-20.4	16,209	-0.13%
2020/02/18	10	13.10	0	0.00	13.10	10	16,155	0.06%
2020/02/14	1	13.05	2	13.05	13.10	-1	16,306	-0.01%
2020/02/12	3	13.10	0	0.00	13.05	3	16,310	0.02%
2020/02/11	8.2	13.10	6.8	13.10	13.10	1.4	16,129	0.01%
2020/02/10	0	0.00	4	12.96	13.10	-4	16,075	-0.02%
2020/02/07	0	0.00	15	13.06	13.05	-15	15,998	-0.09%
2020/02/06	0	0.00	90	13.10	13.15	-90	16,107	-0.56%
2020/02/04	5.7	13.01	0	0.00	13.10	5.7	15,710	0.04%
2020/02/03	2	12.95	5	13.00	13.00	-3	15,507	-0.02%
2020/01/30	12.5	12.94	9	13.10	12.80	3.5	14,713	0.02%
2020/01/20	14.5	13.47	2	13.50	13.50	12.5	14,010	0.09%
2020/01/07	0	0.00	1	13.00	13.00	-1	12,953	-0.01%
2020/01/03	0	0.00	0.2	13.00	13.05	-0.2	12,705	0.00%
2019/12/30	0	0.00	2	13.10	13.15	-2	12,575	-0.02%
2019/12/25	0	0.00	3	13.10	13.10	-3	12,817	-0.02%
2019/12/20	0	0.00	5	13.22	13.25	-5	13,450	-0.04%
2019/12/19	0	0.00	2	13.15	13.15	-2	13,203	-0.01%
2019/12/18	0	0.00	1	13.10	13.15	-1	13,333	-0.01%
2019/12/13	0	0.00	12	13.08	13.05	-12	13,405	-0.09%
2019/12/12	0	0.00	1.6	12.96	12.95	-1.6	13,011	-0.01%
2019/12/11	0.2	12.80	0.9	12.80	12.90	-0.7	12,873	-0.01%
2019/12/10	0	0.00	0.8	12.75	12.80	-0.8	12,878	-0.01%
2019/12/02	0	0.00	22	12.90	12.85	-22	13,036	-0.17%
2019/11/29	0.1	12.85	0	0.00	12.85	0.1	12,967	0.00%
2019/11/28	7	13.00	9	13.04	13.05	-2	12,941	-0.02%
2019/11/26	0	0.00	25	12.95	12.85	-25	13,493	-0.19%
2019/11/25	0.1	12.75	2	12.85	12.80	-1.9	13,008	-0.01%
2019/11/21	0.1	12.85	0	0.00	12.90	0.1	13,447	0.00%
2019/11/20	1.1	12.85	0.1	12.85	12.90	1	13,430	0.01%
2019/11/19	0.2	12.80	0	0.00	12.90	0.2	13,416	0.00%
2019/11/18	1.1	12.89	2	12.85	12.90	-0.9	13,623	-0.01%
2019/11/15	0	0.00	9	12.88	12.90	-9	13,721	-0.07%
2019/11/14	0.6	12.70	20	12.80	12.80	-19.4	13,679	-0.14%
2019/11/13	0	0.00	9	12.76	12.75	-9	13,878	-0.06%
2019/11/12	2	12.70	2	12.70	12.70	0	14,051	0.00%
2019/11/11	0	0.00	3	12.65	12.70	-3	14,191	-0.02%
2019/11/08	0	0.00	6	12.65	12.70	-6	14,261	-0.04%
2019/11/06	1	12.65	7	12.72	12.70	-6	14,742	-0.04%
2019/11/05	0	0.00	5.2	12.63	12.65	-5.2	14,906	-0.04%
2019/10/30	0	0.00	10	12.60	12.60	-10	15,754	-0.06%
2019/10/29	1	12.50	0	0.00	12.55	1	15,907	0.01%
2019/10/28	0	0.00	18	12.55	12.55	-18	15,957	-0.11%
2019/10/25	0	0.00	2	12.60	12.60	-2	16,091	-0.01%
2019/10/24	0	0.00	8	12.50	12.50	-8	16,180	-0.05%
2019/10/23	0	0.00	0	12.40	12.40	0	16,255	0.00%
2019/10/16	0	0.00	0.5	12.30	12.35	-0.5	16,672	0.00%
2019/10/14	0	0.00	40	12.30	12.30	-40	16,874	-0.24%
2019/10/08	0	0.00	2.1	12.10	12.25	-2.1	17,050	-0.01%
2019/10/07	0	0.00	2	12.15	12.20	-2	17,558	-0.01%
2019/10/04	2	12.10	0	0.00	12.15	2	18,327	0.01%
2019/10/02	30	12.11	0.9	12.15	12.15	29.1	18,614	0.16%
2019/10/01	0	0.00	0	12.20	12.20	0	18,740	0.00%
2019/09/25	50.5	12.07	0	0.00	12.20	50.5	18,702	0.27%
2019/09/24	2	12.30	0	0.00	12.30	2	18,337	0.01%
2019/09/23	1	12.35	0	0.00	12.25	1	18,244	0.01%
2019/09/20	0.3	12.45	0	0.00	12.45	0.3	18,128	0.00%
2019/09/18	3	12.45	3.9	12.54	12.60	-0.9	17,806	-0.01%
2019/09/17	2	12.40	0	0.00	12.50	2	17,688	0.01%
2019/09/09	0	0.00	5	12.45	12.50	-5	18,552	-0.03%
2019/09/04	0	0.00	1	12.10	12.10	-1	18,495	-0.01%
2019/09/03	13	11.95	0	0.00	11.95	13	18,520	0.07%
2019/08/30	0	0.00	5	11.75	11.85	-5	18,682	-0.03%
2019/08/29	7	11.79	0	0.00	11.75	7	18,232	0.04%
2019/08/28	4	11.90	0	0.00	11.90	4	18,205	0.02%
2019/08/27	20	12.00	0	0.00	11.95	20	18,379	0.11%
2019/08/23	5.3	12.30	0.1	12.25	12.30	5.3	18,405	0.03%
2019/08/22	1	12.35	0	0.00	12.40	1	18,466	0.01%
2019/08/21	0	0.00	1	12.35	12.35	-1	18,966	-0.01%
2019/08/16	0	0.00	4	12.45	12.40	-4	19,102	-0.02%
2019/08/15	0	0.00	5	12.30	12.15	-5	18,908	-0.03%
2019/08/08	0	0.00	5	12.00	11.95	-5	18,573	-0.03%
2019/08/07	2	11.95	24	11.95	11.95	-22	18,510	-0.12%
2019/08/06	25	12.00	10	11.95	12.00	15	18,368	0.08%
2019/08/01	5	12.30	24	12.35	12.25	-19	17,860	-0.11%
2019/07/31	1	12.40	0	0.00	12.40	1	17,674	0.01%
2019/07/29	20	12.40	50	12.50	12.45	-30	17,753	-0.17%
2019/07/26	3	12.45	0	0.00	12.45	3	17,784	0.02%
2019/07/25	0	0.00	1	12.45	12.60	-1	17,784	-0.01%
2019/07/23	0.2	12.50	0	0.00	12.50	0.2	17,848	0.00%
2019/07/22	24.2	12.55	0	0.00	12.60	24.2	17,762	0.14%
2019/07/19	0	0.00	2	12.70	12.65	-2	17,664	-0.01%
2019/07/18	0	0.00	1.1	12.65	12.65	-1.1	17,553	-0.01%
2019/07/15	0	0.00	6	12.41	12.55	-6	17,203	-0.03%
2019/07/12	0	0.00	3	12.60	12.50	-3	17,339	-0.02%
2019/07/11	0	0.00	5.1	12.55	12.65	-5.1	17,221	-0.03%
2019/07/10	9	12.99	1	13.00	13.00	8	16,641	0.05%
2019/07/09	2	12.95	0	0.00	12.95	2	16,066	0.01%
2019/07/05	2	13.00	2	13.05	13.05	0	16,255	0.00%
2019/07/03	0	0.00	31	12.90	12.90	-31	16,114	-0.19%
2019/07/02	5	13.00	4	12.95	13.00	1	16,230	0.01%
2019/06/28	0	0.00	24	13.04	13.05	-24	16,130	-0.15%
2019/06/27	0	0.00	20	12.95	13.00	-20	16,247	-0.12%
2019/06/26	0.1	12.85	0	0.00	12.90	0.1	16,340	0.00%
2019/06/24	0	0.00	20	12.95	13.00	-20	16,589	-0.12%
2019/06/21	6	12.97	2	12.95	12.80	4	16,688	0.02%
2019/06/20	0	0.00	4	12.93	12.95	-4	16,610	-0.02%
2019/06/19	0	0.00	13.2	12.78	12.80	-13.2	16,624	-0.08%
2019/06/18	0	0.00	2	12.48	12.55	-2	16,557	-0.01%
2019/06/17	0	0.00	2	12.45	12.45	-2	16,706	-0.01%
2019/06/14	0	0.00	2	12.38	12.40	-2	16,868	-0.01%
2019/06/13	0	0.00	3	12.30	12.45	-3	17,007	-0.02%
2019/06/12	3	12.32	0	0.00	12.30	3	17,584	0.02%
2019/06/11	2	12.40	0	0.00	12.40	2	17,457	0.01%
2019/06/10	60	12.47	0	0.00	12.45	60	17,352	0.35%
2019/06/05	6	12.30	5	12.32	12.30	1	17,393	0.01%
2019/05/31	11	12.20	0	0.00	12.25	11	17,149	0.06%
2019/05/29	20	12.08	0	11.95	12.00	20	16,994	0.12%
2019/05/28	0	0.00	385	12.07	12.10	-385	17,005	-2.26%	大賣/鉅額交易
2019/05/27	0.1	12.20	4	12.25	12.25	-3.9	16,575	-0.02%
2019/05/24	0	0.00	9	12.07	12.20	-9	16,601	-0.05%
2019/05/21	0	0.00	4	12.03	12.05	-4	16,474	-0.02%
2019/05/17	4	11.80	6	11.80	11.80	-2	16,193	-0.01%
2019/05/16	1	11.75	0	0.00	11.80	1	16,341	0.01%
2019/05/15	3	11.65	0	0.00	11.75	3	16,325	0.02%
2019/05/14	2	11.65	0.1	11.60	11.60	1.9	16,469	0.01%
2019/05/13	5	11.75	1	11.85	11.75	4	16,476	0.02%
2019/05/10	2	11.90	6	11.90	11.85	-4	16,539	-0.02%
2019/05/09	0	0.00	1	11.80	11.75	-1	16,733	-0.01%
2019/05/07	8	11.90	0	0.00	11.85	8	16,658	0.05%
2019/05/06	10	11.90	150.1	11.90	11.85	-140.1	16,598	-0.84%	大賣/鉅額交易
2019/05/03	0.2	11.95	3	12.05	12.05	-2.8	16,556	-0.02%
2019/05/02	10	12.00	3	11.95	12.00	7	16,393	0.04%
2019/04/30	0	0.00	2	11.95	11.90	-2	16,363	-0.01%
2019/04/29	0	0.00	1	11.90	11.95	-1	16,276	-0.01%
2019/04/25	0	0.00	123	11.70	11.70	-123	15,871	-0.77%	大賣/鉅額交易
2019/04/24	0	0.00	12	11.65	11.70	-12	15,901	-0.08%
2019/04/19	0	0.00	2.6	11.59	11.60	-2.6	15,896	-0.02%
2019/04/17	3	11.70	0	0.00	11.65	3	15,910	0.02%
2019/04/16	1.7	11.73	0	0.00	11.75	1.7	15,893	0.01%
2019/04/15	0	0.00	1	11.70	11.75	-1	15,970	-0.01%
2019/04/11	3	11.60	6	11.65	11.65	-3	15,702	-0.02%
2019/04/10	1	11.55	0	0.00	11.55	1	15,376	0.01%
2019/04/09	0	0.00	1	11.50	11.55	-1	15,248	-0.01%
2019/04/08	3	11.50	19	11.49	11.50	-16	15,241	-0.10%
2019/04/03	0	0.00	5	11.40	11.45	-5	14,963	-0.03%
2019/04/02	0	0.00	11	11.44	11.45	-11	14,870	-0.07%
2019/04/01	0	0.00	2	11.40	11.35	-2	14,644	-0.01%
2019/03/29	11	11.35	0	0.00	11.40	11	14,299	0.08%
2019/03/28	5	11.30	2	11.25	11.30	3	14,159	0.02%
2019/03/27	0	0.00	1	11.25	11.25	-1	14,018	-0.01%
2019/03/26	0	0.00	2	11.25	11.30	-2	13,886	-0.01%
2019/03/25	7	11.08	20	11.15	11.20	-13	13,959	-0.09%
2019/03/22	9	11.11	3	11.20	11.20	6	13,688	0.04%
2019/03/21	50	11.05	6	11.18	11.20	44	13,566	0.32%
2019/03/20	0	0.00	2	11.00	11.00	-2	13,281	-0.02%
2019/03/19	55	11.00	0	0.00	10.95	55	13,110	0.42%
2019/03/18	0	0.00	6	10.81	10.95	-6	12,978	-0.05%
2019/03/15	5	10.85	10	10.80	10.75	-5	12,875	-0.04%
2019/03/14	5	10.90	0	0.00	10.85	5	12,225	0.04%
2019/03/13	50	10.93	29	10.90	10.90	21	12,286	0.17%
2019/03/12	34	10.95	2	10.95	10.95	32	12,175	0.26%
2019/03/11	5	10.90	2	10.90	10.90	3	12,076	0.02%
2019/03/06	2	10.85	0	0.00	10.85	2	12,050	0.02%
2019/03/05	2	10.80	0	0.00	10.80	2	12,067	0.02%
2019/03/04	2	10.75	2	10.80	10.85	0	12,108	0.00%
2019/02/26	2	10.80	0	0.00	10.75	2	11,871	0.02%
2019/02/25	2	10.75	0	0.00	10.75	2	11,769	0.02%
2019/02/22	2	10.70	3	10.75	10.70	-1	11,666	-0.01%
2019/02/21	1	10.75	0	0.00	10.75	1	11,522	0.01%
2019/02/20	2	10.65	0	0.00	10.70	2	11,497	0.02%
2019/02/19	1	10.65	0	0.00	10.65	1	11,450	0.01%
2019/02/18	201	10.67	2	10.65	10.70	199	11,541	1.72%	大買/鉅額交易
2019/02/15	67	10.59	0	0.00	10.55	67	11,476	0.58%
2019/02/14	5	10.45	0	0.00	10.45	5	11,394	0.04%
2019/02/13	4	10.44	0	0.00	10.45	4	11,327	0.04%
2019/02/12	0	0.00	2	10.45	10.40	-2	11,084	-0.02%
2019/02/11	0	0.00	86	10.37	10.40	-86	11,037	-0.78%
2019/01/30	22	10.37	0	0.00	10.35	22	10,953	0.20%
2019/01/29	0	0.00	56.2	10.40	10.40	-56.2	10,673	-0.53%
2019/01/25	0	0.00	11.8	10.30	10.40	-11.8	10,651	-0.11%
2019/01/23	1	10.40	0	0.00	10.40	1	10,809	0.01%
2019/01/21	13	10.40	0	0.00	10.40	13	10,717	0.12%
2019/01/18	0	0.00	1	10.40	10.45	-1	10,847	-0.01%
2019/01/17	2	10.38	0	0.00	10.35	2	11,150	0.02%
2019/01/15	0	0.00	3.5	10.41	10.45	-3.5	11,461	-0.03%
2019/01/09	0	0.00	1	10.40	10.50	-1	11,813	-0.01%
2019/01/08	0	0.00	1	10.35	10.25	-1	11,849	-0.01%
2019/01/07	1	10.35	0	0.00	10.40	1	12,046	0.01%
2019/01/02	5	10.25	0	0.00	10.15	5	12,789	0.04%
2018/12/27	0	0.00	7	10.20	10.25	-7	13,000	-0.05%
2018/12/21	0	0.00	12	10.20	10.20	-12	13,811	-0.09%
2018/12/18	1	10.20	0	0.00	10.10	1	13,932	0.01%
2018/12/13	1	10.30	0	0.00	10.35	1	13,924	0.01%
2018/12/12	2	10.25	0	0.00	10.30	2	13,921	0.01%
2018/12/11	4	10.25	0	0.00	10.15	4	13,894	0.03%
2018/12/06	2	10.50	11	10.50	10.40	-9	14,377	-0.06%
2018/12/04	1	10.65	0	0.00	10.75	1	14,454	0.01%
2018/12/03	11	10.75	0	0.00	10.75	11	14,449	0.08%
2018/11/28	0	0.00	0	10.65	10.70	0	14,441	0.00%
2018/11/22	0	0.00	3	10.70	10.60	-3	14,666	-0.02%
2018/11/21	0	0.00	5	10.60	10.70	-5	14,794	-0.03%
2018/11/16	0	0.00	6	10.70	10.70	-6	15,179	-0.04%
2018/11/15	0	0.00	3	10.65	10.65	-3	15,260	-0.02%
2018/11/14	0	0.00	2	10.60	10.70	-2	15,410	-0.01%
2018/11/13	0	0.00	10	10.55	10.65	-10	15,741	-0.06%
2018/11/12	0	0.00	2	10.60	10.60	-2	15,864	-0.01%
2018/11/08	0.1	10.65	1	10.70	10.70	-0.9	16,897	-0.01%
2018/11/07	7	10.50	0	0.00	10.60	7	18,081	0.04%
2018/11/05	0	0.00	10	10.35	10.45	-10	19,931	-0.05%
2018/11/01	2	10.25	4	10.25	10.30	-2	20,453	-0.01%
2018/10/31	0	0.00	1	10.20	10.50	-1	20,635	0.00%
2018/10/30	0	0.00	47	10.10	10.15	-47	20,781	-0.23%
2018/10/29	0	0.00	7.2	10.10	10.10	-7.2	20,844	-0.03%
2018/10/26	10	10.00	0	0.00	10.10	10	20,889	0.05%
2018/10/25	20	10.00	13	10.00	9.99	7	20,960	0.03%
2018/10/23	2	10.20	0	0.00	10.20	2	20,634	0.01%
2018/10/22	0.7	10.35	0	0.00	10.35	0.7	20,549	0.00%
2018/10/19	5	10.20	0	10.30	10.30	5	20,710	0.02%
2018/10/17	4	10.35	3	10.35	10.35	1	20,603	0.00%
2018/10/15	24	10.23	0	0.00	10.20	24	20,262	0.12%
2018/10/12	7	10.35	0	0.00	10.40	7	20,090	0.03%
2018/10/11	26	10.31	0	0.00	10.25	26	19,780	0.13%
2018/10/09	3	10.90	4	10.95	10.95	-1	19,305	-0.01%
2018/10/08	3	10.90	0	0.00	10.95	3	19,294	0.02%
2018/10/05	10	10.90	0	0.00	10.90	10	19,275	0.05%
2018/10/04	2	10.95	0	0.00	11.00	2	19,179	0.01%
2018/10/03	1	11.05	0	0.00	11.05	1	19,103	0.01%
2018/10/02	5	11.07	0	0.00	11.10	5	19,171	0.03%
2018/10/01	16	11.15	0	0.00	11.15	16	19,122	0.08%
2018/09/28	6	11.15	0	0.00	11.15	6	19,126	0.03%
2018/09/27	5	11.15	25	11.21	11.25	-20	18,862	-0.11%
2018/09/26	0.6	11.20	0	0.00	11.15	0.6	18,663	0.00%
2018/09/25	0.1	11.30	0	11.30	11.30	0.1	18,661	0.00%
2018/09/21	0.2	11.30	13.1	11.30	11.30	-12.9	18,658	-0.07%
2018/09/20	0	0.00	1	11.20	11.25	-1	18,647	-0.01%
2018/09/19	0.8	11.25	5	11.23	11.25	-4.2	18,793	-0.02%
2018/09/18	0	0.00	17.1	11.15	11.15	-17.1	18,770	-0.09%
2018/09/17	1	11.20	2	11.20	11.20	-1	18,721	-0.01%
2018/09/14	2	11.25	44.6	11.25	11.20	-42.6	18,690	-0.23%
2018/09/13	0	0.00	1	11.15	11.15	-1	18,501	-0.01%
2018/09/12	0	0.00	3	10.95	11.05	-3	18,450	-0.02%
2018/09/11	3	10.80	0	0.00	10.95	3	18,385	0.02%
2018/09/10	1	10.80	1	10.85	10.90	0	18,583	0.00%
2018/09/05	0	0.00	7	10.95	10.90	-7	19,075	-0.04%
2018/09/04	1	11.10	1	11.10	11.10	0	19,071	0.00%
2018/09/03	3	11.17	0	0.00	11.10	3	19,238	0.02%
2018/08/31	0	0.00	4	11.10	11.25	-4	19,246	-0.02%
2018/08/29	3.6	11.09	1	11.10	11.15	2.6	19,245	0.01%
2018/08/27	2	10.85	0.7	10.85	10.85	1.3	19,334	0.01%
2018/08/24	4	10.80	0	0.00	10.75	4	19,424	0.02%
2018/08/23	3	10.95	0	0.00	10.90	3	19,806	0.02%
2018/08/22	1	11.00	10	11.00	11.00	-9	19,880	-0.05%
2018/08/21	1	11.05	0	0.00	11.05	1	18,374	0.01%
2018/08/20	0	0.00	130	10.96	11.05	-130	18,161	-0.72%	大賣/鉅額交易
2018/08/17	0	0.00	5	10.85	10.85	-5	17,957	-0.03%
2018/08/16	2	10.65	0	0.00	10.65	2	17,839	0.01%
2018/08/15	24	10.75	0	0.00	10.70	24	17,633	0.14%
2018/08/14	101	11.30	0	0.00	11.45	101	16,894	0.60%	大買/鉅額交易
2018/08/13	2	11.35	0	0.00	11.35	2	15,770	0.01%
2018/08/10	0	0.00	0.4	11.50	11.50	-0.4	15,541	0.00%
2018/08/08	0	0.00	50	11.43	11.50	-50	15,160	-0.33%
2018/08/07	0	0.00	3	11.40	11.40	-3	15,064	-0.02%
2018/08/06	40	11.38	22	11.37	11.35	18	14,842	0.12%
2018/08/03	5	11.45	0	0.00	11.55	5	14,468	0.03%
2018/08/02	2	11.45	0	0.00	11.40	2	14,471	0.01%
2018/08/01	1	11.50	1	11.60	11.60	0	14,494	0.00%
2018/07/31	1	11.45	5	11.45	11.50	-4	14,267	-0.03%
2018/07/30	0	0.00	1	11.40	11.40	-1	14,102	-0.01%
2018/07/26	24	11.44	0	0.00	11.45	24	14,151	0.17%
2018/07/24	2	11.20	50	11.20	11.20	-48	14,162	-0.34%
2018/07/16	50	11.10	0	0.00	11.10	50	14,456	0.35%
2018/07/10	1	11.10	3	11.08	11.15	-2	14,691	-0.01%
2018/07/09	1	11.05	0	0.00	11.05	1	14,651	0.01%
2018/06/29	3	10.90	0	0.00	11.00	3	15,100	0.02%
2018/06/28	11	10.84	0	0.00	10.80	11	14,921	0.07%
2018/06/20	0	0.00	1	11.20	11.15	-1	14,993	-0.01%
2018/06/19	0	0.00	210	11.05	11.10	-210	15,091	-1.39%	大賣/鉅額交易
2018/06/15	1	11.10	15	11.05	11.20	-14	14,973	-0.09%
2018/06/14	0	0.00	2	11.25	11.25	-2	14,550	-0.01%
2018/06/13	1	11.25	0	0.00	11.35	1	14,516	0.01%
2018/06/11	0	0.00	0	11.35	11.40	0	15,079	0.00%
2018/06/08	0	0.00	0.2	11.40	11.45	-0.2	15,216	0.00%
2018/06/05	0	0.00	22	11.21	11.30	-22	16,375	-0.13%
2018/06/04	0	0.00	5	11.10	11.15	-5	16,248	-0.03%
2018/05/31	0	0.00	8	10.90	11.10	-8	16,213	-0.05%
2018/05/30	3	10.83	0	0.00	10.70	3	15,760	0.02%
2018/05/29	1	10.90	5	10.85	10.95	-4	15,625	-0.03%
2018/05/28	2	10.95	16.9	10.94	11.00	-14.9	15,648	-0.10%
2018/05/25	2	10.85	1	10.95	11.00	1	15,885	0.01%
2018/05/24	0	0.00	1	10.85	10.90	-1	16,135	-0.01%
2018/05/21	0	0.00	1.2	10.83	10.85	-1.2	16,765	-0.01%
2018/05/17	2	10.65	0	0.00	10.65	2	16,856	0.01%
2018/05/15	1	10.65	0	0.00	10.65	1	17,022	0.01%
2018/05/14	5	10.70	4	10.70	10.75	1	17,645	0.01%
2018/05/10	5	10.55	0	0.00	10.55	5	17,689	0.03%
2018/05/09	2	10.50	0	0.00	10.50	2	17,672	0.01%
2018/05/08	4	10.55	10	10.50	10.55	-6	17,738	-0.03%
2018/05/07	1	10.55	10	10.55	10.50	-9	17,840	-0.05%
2018/05/02	4	10.73	0	0.00	10.70	4	17,978	0.02%
2018/04/30	8	10.60	120	10.65	10.70	-112	18,208	-0.62%	大賣/鉅額交易
2018/04/27	3	10.55	0	0.00	10.60	3	18,182	0.02%
2018/04/26	1	10.60	10	10.60	10.60	-9	18,399	-0.05%
2018/04/25	5	10.60	0	0.00	10.55	5	18,451	0.03%
2018/04/24	120	10.53	11.1	10.55	10.55	108.9	18,617	0.58%	大買/鉅額交易
2018/04/23	11	10.55	0	0.00	10.60	11	18,690	0.06%
2018/04/20	0	0.00	0.3	10.55	10.60	-0.3	18,896	0.00%
2018/04/19	2	10.60	0	0.00	10.60	2	19,042	0.01%
2018/04/17	5	10.40	0	0.00	10.40	5	19,199	0.03%
2018/04/12	1.3	10.55	0	0.00	10.60	1.3	19,528	0.01%
2018/04/11	2.7	10.50	0	0.00	10.60	2.7	19,645	0.01%
2018/04/10	1	10.40	0	0.00	10.60	1	19,581	0.01%
2018/04/03	5	10.25	0	0.00	10.25	5	19,249	0.03%
2018/04/02	0.6	10.30	0	0.00	10.30	0.6	19,175	0.00%
2018/03/31	1	10.35	0	0.00	10.35	1	19,139	0.01%
2018/03/29	6	10.30	1	10.40	10.30	5	19,139	0.03%
2018/03/28	1	10.35	0	0.00	10.40	1	18,883	0.01%
2018/03/27	5	10.50	0	0.00	10.50	5	18,992	0.03%
2018/03/26	3	10.45	0	0.00	10.45	3	18,924	0.02%
2018/03/21	12	10.55	0	0.00	10.50	12	18,542	0.06%
2018/03/20	2	10.55	1	10.60	10.60	1	18,676	0.01%
2018/03/19	2.3	10.69	0	0.00	10.70	2.3	18,817	0.01%
2018/03/16	0	0.00	49	10.52	10.80	-49	18,913	-0.26%
2018/03/15	0	0.00	6	10.55	10.55	-6	18,450	-0.03%
2018/03/14	25	10.45	0.4	10.50	10.55	24.6	18,302	0.13%
2018/03/13	10	10.45	22	10.46	10.50	-12	18,071	-0.07%
2018/03/08	0.5	10.00	0	0.00	10.05	0.5	17,204	0.00%
2018/03/07	0	0.00	0.9	10.05	10.10	-0.9	17,557	0.00%
2018/03/06	4	10.05	0	0.00	10.05	4	17,602	0.02%
2018/03/05	12	10.00	0	0.00	9.97	12	17,924	0.07%
2018/03/02	0.7	10.05	7	10.04	10.05	-6.3	17,842	-0.04%
2018/02/27	4	10.15	0	0.00	10.10	4	17,676	0.02%
2018/02/26	7	10.15	0	0.00	10.20	7	17,440	0.04%
2018/02/23	0	0.00	2	10.15	10.15	-2	17,077	-0.01%
2018/02/22	1	9.99	41.4	10.00	10.10	-40.4	17,039	-0.24%
2018/02/21	1	9.83	4	9.94	10.00	-3	16,915	-0.02%
2018/02/12	5	9.73	17	9.71	9.71	-12	16,565	-0.07%
2018/02/09	1	9.61	10	9.58	9.60	-9	16,476	-0.05%
2018/02/08	2	9.75	0	0.00	9.70	2	16,265	0.01%
2018/02/07	0	0.00	3	9.74	9.75	-3	16,245	-0.02%
2018/02/06	11	9.55	5	9.52	9.53	6	15,977	0.04%
2018/02/05	2.2	9.88	0.5	9.88	9.86	1.7	15,254	0.01%
2018/02/02	1	9.99	0	0.00	10.05	1	15,139	0.01%
2018/02/01	1	10.05	0	0.00	10.00	1	15,176	0.01%
2018/01/31	2	9.95	0	0.00	10.05	2	15,173	0.01%
2018/01/29	60	10.05	0	0.00	10.10	60	14,879	0.40%
2018/01/25	30	10.00	10	10.05	10.10	20	14,720	0.14%
2018/01/24	64	10.00	0	0.00	10.05	64	14,519	0.44%
2018/01/23	33	10.13	0	0.00	10.10	33	14,263	0.23%
2018/01/22	2	10.10	0	0.00	10.20	2	14,161	0.01%
2018/01/19	0	0.00	5	10.20	10.20	-5	14,002	-0.04%
2018/01/18	3	10.15	3	10.20	10.15	0	13,873	0.00%
2018/01/17	0	0.00	1	10.05	10.15	-1	13,623	-0.01%
2018/01/16	0	0.00	0.2	10.05	10.10	-0.2	13,439	0.00%
2018/01/12	5	9.81	0	0.00	9.96	5	12,982	0.04%
2018/01/11	6	9.91	10	9.82	9.84	-4	12,826	-0.03%
2018/01/10	2	9.95	0	0.00	9.97	2	12,842	0.02%
2018/01/09	0	0.00	11.4	9.95	9.97	-11.4	12,807	-0.09%
2018/01/08	20	9.99	16	9.92	10.00	4	12,886	0.03%
2018/01/05	0.9	9.75	2	9.73	9.80	-1.1	12,640	-0.01%
2018/01/04	2	9.72	1	9.72	9.73	1	12,705	0.01%
2018/01/03	2	9.70	2	9.72	9.75	0	12,865	0.00%
2018/01/02	0	0.00	3	9.66	9.70	-3	12,827	-0.02%