永豐金 (2890)-凱基-中港券商分點個股進出

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
23.15
漲跌
▲0.25
漲幅
+1.09%
成交量
54,114張
產業
上市金融類股
1386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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/17	3	22.88	5.5	23.13	23.15	-2.5	18,795	-0.01%
2024/05/16	0	22.70	1.1	22.85	22.90	-1	18,164	-0.01%
2024/05/15	3	22.80	8.9	22.71	22.55	-5.9	18,109	-0.03%
2024/05/14	1	22.50	5	22.50	22.45	-4	18,022	-0.02%
2024/05/13	0.6	22.99	1.3	23.05	23.05	-0.7	17,947	0.00%
2024/05/10	2.3	22.76	6	22.79	22.95	-3.8	17,890	-0.02%
2024/05/08	0.1	22.70	6	22.60	22.70	-5.9	17,604	-0.03%
2024/05/07	0	0.00	10.1	22.66	22.75	-10.1	17,616	-0.06%
2024/05/06	0.3	22.55	13.3	22.61	22.75	-13.1	17,443	-0.07%
2024/05/03	0.1	22.10	0	0.00	22.05	0.1	17,159	0.00%
2024/05/02	0	0.00	8	22.23	22.15	-8	17,079	-0.05%
2024/04/30	0.1	22.00	0	0.00	21.95	0.1	16,847	0.00%
2024/04/29	6	22.03	93	21.82	21.95	-87	16,702	-0.52%
2024/04/26	1	21.35	0	0.00	21.30	1	16,361	0.01%
2024/04/25	10.1	21.25	5	21.40	21.35	5.1	16,421	0.03%
2024/04/24	40.1	21.59	0	0.00	21.45	40.1	16,381	0.24%
2024/04/23	40	21.73	12	21.95	21.80	28	16,347	0.17%
2024/04/22	0.1	21.65	0.3	21.70	21.70	-0.2	16,549	0.00%
2024/04/19	4.3	21.20	27	21.30	21.20	-22.7	16,406	-0.14%
2024/04/18	0	0.00	5.1	21.65	21.65	-5.1	16,078	-0.03%
2024/04/17	18	21.59	5	21.55	21.55	13	15,985	0.08%
2024/04/16	11	21.60	10	21.23	21.25	1	15,832	0.01%
2024/04/15	1	21.70	9.4	22.01	21.80	-8.4	15,644	-0.05%
2024/04/12	0.8	21.85	1	21.85	21.85	-0.2	15,630	0.00%
2024/04/11	0	0.00	0.5	21.95	21.95	-0.5	15,508	0.00%
2024/04/10	37	22.02	2	21.88	21.70	35	15,388	0.23%
2024/04/09	0	0.00	0.1	21.50	21.50	-0.1	15,317	0.00%
2024/04/08	0	0.00	7	21.50	21.35	-7	15,433	-0.05%
2024/04/03	2	21.05	30	21.10	21.00	-28	15,282	-0.18%
2024/04/02	1	21.45	0	0.00	21.35	1	15,241	0.01%
2024/04/01	28	21.70	1.6	21.73	21.50	26.4	15,310	0.17%
2024/03/29	0	21.65	1	21.65	21.65	-1	15,260	-0.01%
2024/03/28	0	0.00	1.1	21.51	21.50	-1.1	15,123	-0.01%
2024/03/27	0.5	21.51	2	21.45	21.50	-1.5	15,300	-0.01%
2024/03/26	12	21.75	7.3	21.66	21.65	4.7	15,607	0.03%
2024/03/25	0	0.00	4	21.21	21.15	-4	15,528	-0.03%
2024/03/22	0	0.00	26.1	21.12	21.15	-26.1	15,941	-0.16%
2024/03/21	10	21.10	3	21.00	21.15	7	16,166	0.04%
2024/03/20	0	0.00	3.9	20.76	20.65	-3.9	16,489	-0.02%
2024/03/19	0.3	20.70	31	20.73	20.80	-30.7	16,585	-0.19%
2024/03/18	0.2	20.94	7.3	20.96	20.95	-7.1	16,612	-0.04%
2024/03/15	0	0.00	32	21.15	21.35	-32	16,667	-0.19%
2024/03/14	6	20.93	6.1	20.96	21.05	-0.1	16,361	0.00%
2024/03/13	0	0.00	34.3	20.47	20.70	-34.3	16,142	-0.21%
2024/03/12	11	20.21	0	20.25	20.30	11	16,023	0.07%
2024/03/11	2	20.43	3	20.38	20.25	-1	16,155	-0.01%
2024/03/08	10	20.23	56	20.27	20.30	-46	16,127	-0.29%
2024/03/07	0	0.00	3	20.10	20.10	-3	16,087	-0.02%
2024/03/06	2	20.00	0	0.00	20.05	2	16,043	0.01%
2024/03/05	0	0.00	3.2	20.05	20.00	-3.2	16,572	-0.02%
2024/02/29	0	19.95	0.3	20.00	20.10	-0.3	16,944	0.00%
2024/02/26	0.5	19.80	1	19.75	19.80	-0.5	16,629	0.00%
2024/02/23	0	0.00	58	19.90	19.85	-58	16,622	-0.35%
2024/02/22	0	0.00	4.4	19.90	19.95	-4.4	16,800	-0.03%
2024/02/21	15	19.75	2	19.83	19.90	13	16,754	0.08%
2024/02/20	0.5	19.78	4	19.88	19.90	-3.5	16,674	-0.02%
2024/02/19	0	0.00	0.6	19.75	19.85	-0.6	16,713	0.00%
2024/02/16	4.5	19.46	0	0.00	19.60	4.5	16,791	0.03%
2024/02/15	0	0.00	1.4	19.40	19.40	-1.4	16,844	-0.01%
2024/02/05	1	19.11	5	19.25	19.10	-4	16,712	-0.02%
2024/02/01	2	19.15	1	19.25	19.25	1	16,624	0.01%
2024/01/30	6	19.09	0	0.00	19.05	6	16,479	0.04%
2024/01/26	0	0.00	1	19.15	19.15	-1	16,612	-0.01%
2024/01/25	1	18.95	0.2	19.00	18.95	0.9	16,651	0.01%
2024/01/23	6.1	18.91	4	18.90	18.90	2.1	16,832	0.01%
2024/01/22	1	19.00	0.3	19.00	18.95	0.7	16,958	0.00%
2024/01/19	9	18.88	0	0.00	18.95	9	16,955	0.05%
2024/01/18	10.1	18.80	0	0.00	18.85	10.1	16,929	0.06%
2024/01/17	1.3	18.66	0	0.00	18.60	1.3	16,856	0.01%
2024/01/16	0.6	18.85	0.2	18.90	18.80	0.4	16,532	0.00%
2024/01/15	10	19.13	0.2	19.21	19.10	9.8	16,315	0.06%
2024/01/12	11.1	19.12	18	19.20	19.15	-6.9	16,653	-0.04%
2024/01/10	1	19.35	0	0.00	19.30	1	16,938	0.01%
2024/01/09	0	19.40	0	0.00	19.40	0	17,031	0.00%
2024/01/08	12	19.48	6	19.72	19.40	6	17,032	0.04%
2024/01/04	3	19.40	1	19.40	19.40	2	17,284	0.01%
2024/01/03	6	19.42	0	0.00	19.30	6	17,854	0.03%
2024/01/02	16	19.52	0.5	19.75	19.35	15.5	17,799	0.09%
2023/12/29	15	19.70	0	19.80	19.70	15	17,637	0.08%
2023/12/28	5	19.85	0	0.00	19.70	5	17,714	0.03%
2023/12/27	0	0.00	10	19.80	19.80	-10	17,622	-0.06%
2023/12/26	65	19.52	0	0.00	19.40	65	17,512	0.37%
2023/12/25	0.1	19.35	0	0.00	19.45	0.1	17,495	0.00%
2023/12/22	4.2	19.34	7	19.42	19.30	-2.8	17,565	-0.02%
2023/12/21	0.4	19.33	61	19.33	19.30	-60.6	17,308	-0.35%
2023/12/20	0	0.00	5	19.50	19.45	-5	16,876	-0.03%
2023/12/19	5	19.40	52.5	19.60	19.50	-47.5	16,373	-0.29%
2023/12/18	9.2	19.81	16	19.78	19.75	-6.9	16,135	-0.04%
2023/12/15	0.1	19.90	15	19.95	20.00	-14.9	15,757	-0.09%
2023/12/14	13	20.00	31.3	19.99	20.00	-18.3	15,282	-0.12%
2023/12/13	0	0.00	2.1	19.79	19.80	-2.1	15,093	-0.01%
2023/12/12	3.3	19.75	5.1	19.72	19.75	-1.8	15,403	-0.01%
2023/12/11	1	19.45	9	19.50	19.55	-8	15,380	-0.05%
2023/12/08	0.5	19.25	0	0.00	19.25	0.5	15,346	0.00%
2023/12/07	9	19.23	0	0.00	19.05	9	15,380	0.06%
2023/12/06	0.1	19.30	12.3	19.24	19.35	-12.3	15,410	-0.08%
2023/12/04	1	18.95	3	19.10	19.10	-2	15,172	-0.01%
2023/11/30	7	18.92	7	18.91	18.90	0	15,105	0.00%
2023/11/29	5	18.80	0	0.00	18.80	5	14,500	0.03%
2023/11/28	1	19.10	4	18.93	18.85	-3	14,362	-0.02%
2023/11/27	1	18.85	0	0.00	18.80	1	14,532	0.01%
2023/11/24	0	0.00	5	18.85	18.85	-5	14,437	-0.03%
2023/11/22	1	18.85	4	18.95	18.85	-3	14,315	-0.02%
2023/11/21	0	0.00	13	18.99	18.95	-13	14,288	-0.09%
2023/11/20	0	0.00	11	18.75	18.75	-11	14,077	-0.08%
2023/11/17	0	0.00	16	18.94	18.85	-16	14,087	-0.11%
2023/11/16	0	0.00	25.2	18.73	18.90	-25.2	14,042	-0.18%
2023/11/15	0	0.00	18	18.74	18.70	-18	13,952	-0.13%
2023/11/14	0	0.00	16.3	18.64	18.65	-16.3	13,867	-0.12%
2023/11/13	0	0.00	1	18.40	18.50	-1	13,856	-0.01%
2023/11/10	0.9	18.35	5	18.40	18.45	-4.1	14,109	-0.03%
2023/11/08	0	0.00	2	18.40	18.40	-2	14,543	-0.01%
2023/11/07	0	0.00	0	18.35	18.35	0	14,571	0.00%
2023/11/06	3	18.50	11.3	18.50	18.45	-8.3	14,681	-0.06%
2023/11/02	0	0.00	5	18.20	18.15	-5	15,598	-0.03%
2023/11/01	5	18.00	0	0.00	18.00	5	16,002	0.03%
2023/10/31	0	0.00	3	17.82	17.85	-3	16,308	-0.02%
2023/10/30	9	17.74	0	0.00	17.70	9	16,608	0.05%
2023/10/27	1	17.95	0	0.00	17.95	1	16,663	0.01%
2023/10/26	3	17.85	0	17.90	17.85	3	16,943	0.02%
2023/10/24	0.1	18.10	0	0.00	18.15	0.1	17,158	0.00%
2023/10/23	0	0.00	1	18.15	18.15	-1	17,342	-0.01%
2023/10/20	8.3	18.09	17.1	18.09	18.20	-8.8	17,283	-0.05%
2023/10/19	3.6	18.40	0	0.00	18.40	3.6	17,275	0.02%
2023/10/18	0	0.00	10	18.50	18.50	-10	17,554	-0.06%
2023/10/17	2	18.45	5.4	18.52	18.60	-3.4	17,701	-0.02%
2023/10/13	0	0.00	10.1	18.43	18.50	-10.1	18,312	-0.06%
2023/10/12	0	0.00	8.3	18.43	18.45	-8.3	18,402	-0.04%
2023/10/11	0.3	18.15	43.1	18.21	18.25	-42.9	18,262	-0.23%
2023/10/06	0	0.00	4	17.65	17.70	-4	17,744	-0.02%
2023/10/05	0.2	17.30	0	0.00	17.35	0.2	17,631	0.00%
2023/10/04	0.3	17.20	1.2	17.20	17.15	-0.9	17,702	0.00%
2023/10/03	0	0.00	0.5	17.25	17.30	-0.5	17,607	0.00%
2023/09/28	0	0.00	11	17.38	17.40	-11	18,096	-0.06%
2023/09/27	0.1	17.30	2	17.30	17.40	-1.9	18,225	-0.01%
2023/09/26	0.1	17.35	0	0.00	17.35	0.1	18,519	0.00%
2023/09/22	4.4	17.27	0	0.00	17.30	4.4	18,769	0.02%
2023/09/21	9.9	17.27	0.4	17.35	17.25	9.4	18,910	0.05%
2023/09/20	1.1	17.61	0	0.00	17.60	1.1	18,746	0.01%
2023/09/19	2	17.65	0	17.65	17.60	2	18,864	0.01%
2023/09/18	0.1	17.50	6	17.50	17.55	-5.9	19,123	-0.03%
2023/09/15	3.1	17.65	11	17.59	17.65	-7.9	19,275	-0.04%
2023/09/14	14	17.69	7.3	17.55	17.70	6.7	19,064	0.04%
2023/09/13	7	17.45	4	17.50	17.50	3	19,014	0.02%
2023/09/12	0	0.00	2	17.45	17.50	-2	19,374	-0.01%
2023/09/11	0	0.00	1	17.45	17.45	-1	19,403	-0.01%
2023/09/08	0.1	17.25	20	17.25	17.35	-19.9	19,433	-0.10%
2023/09/07	1.2	17.16	0	0.00	17.25	1.2	19,619	0.01%
2023/09/06	1	17.25	1	17.20	17.15	0	19,640	0.00%
2023/09/05	0	17.30	1	17.30	17.35	-1	19,647	0.00%
2023/09/04	8	17.32	0	0.00	17.40	8	19,701	0.04%
2023/09/01	0	0.00	4	17.29	17.25	-4	19,822	-0.02%
2023/08/31	32.5	17.17	0	17.20	17.10	32.5	19,857	0.16%
2023/08/28	0.2	17.30	13	17.30	17.35	-12.8	19,709	-0.06%
2023/08/25	5	17.15	0	0.00	17.10	5	21,157	0.02%
2023/08/24	2.4	17.21	0	0.00	17.25	2.4	21,332	0.01%
2023/08/23	0.3	17.20	0	0.00	17.20	0.3	21,377	0.00%
2023/08/22	0.3	17.23	6	17.25	17.20	-5.7	21,593	-0.03%
2023/08/21	5.2	17.20	0	0.00	17.25	5.2	21,682	0.02%
2023/08/18	5	17.10	0	0.00	17.10	5	21,775	0.02%
2023/08/17	4.1	16.95	5	17.02	16.95	-0.9	21,749	0.00%
2023/08/16	56.3	17.01	2.9	17.10	17.05	53.4	21,837	0.24%
2023/08/15	2	17.33	8	17.40	17.25	-6	21,781	-0.03%
2023/08/14	48.3	17.46	26.6	17.45	17.50	21.7	21,837	0.10%
2023/08/11	0	0.00	40	18.00	18.00	-40	21,791	-0.18%
2023/08/10	1	17.80	20.5	17.80	17.95	-19.5	21,795	-0.09%
2023/08/09	3.3	17.83	5	18.03	17.85	-1.7	21,797	-0.01%
2023/08/08	38.2	18.71	42.2	18.70	18.70	-4	21,573	-0.02%
2023/08/07	70	18.70	0	0.00	18.80	70	21,175	0.33%
2023/08/04	2	18.60	6	18.65	18.70	-4	20,803	-0.02%
2023/08/02	97	18.53	0	0.00	18.55	97	20,541	0.47%
2023/08/01	6	18.70	0.8	18.80	18.80	5.2	20,356	0.03%
2023/07/31	2.5	18.66	4	18.70	18.65	-1.5	20,211	-0.01%
2023/07/27	0.1	18.45	5.8	18.46	18.50	-5.7	20,033	-0.03%
2023/07/26	2	18.25	1	18.40	18.40	1	20,023	0.00%
2023/07/25	3	18.05	0	0.00	18.05	3	20,126	0.01%
2023/07/24	5	18.03	2	18.03	18.00	3	20,119	0.01%
2023/07/21	0.8	18.15	1	18.10	18.10	-0.2	19,886	0.00%
2023/07/20	6	18.15	31.6	18.15	18.10	-25.6	19,514	-0.13%
2023/07/19	10	17.97	0	0.00	18.00	10	19,075	0.05%
2023/07/18	8.5	18.04	53.2	18.05	18.05	-44.7	18,736	-0.24%
2023/07/17	0	0.00	6.4	17.95	17.95	-6.4	18,325	-0.04%
2023/07/14	0.4	17.75	45	17.75	17.75	-44.6	18,118	-0.25%
2023/07/13	0	0.00	0.3	17.60	17.60	-0.3	18,051	0.00%
2023/07/12	6	17.55	4	17.55	17.60	2	18,053	0.01%
2023/07/11	0	0.00	21.2	17.50	17.50	-21.2	17,982	-0.12%
2023/07/07	4	17.20	0	0.00	17.15	4	18,013	0.02%
2023/07/06	17	17.32	4	17.50	17.35	13	18,024	0.07%
2023/07/05	1.2	17.65	0.5	17.70	17.65	0.8	17,734	0.00%
2023/07/04	0.5	17.55	20	17.58	17.70	-19.6	17,614	-0.11%
2023/06/30	1	17.30	6	17.40	17.35	-5	17,765	-0.03%
2023/06/29	1	17.30	1.6	17.32	17.35	-0.6	17,833	0.00%
2023/06/28	0	0.00	5	17.35	17.30	-5	17,793	-0.03%
2023/06/27	0.2	17.30	3	17.28	17.25	-2.9	17,880	-0.02%
2023/06/26	0	0.00	11	17.26	17.35	-11	17,978	-0.06%
2023/06/21	0.3	17.30	4	17.30	17.25	-3.7	17,850	-0.02%
2023/06/19	0	0.00	5	17.30	17.25	-5	17,780	-0.03%
2023/06/16	2	17.35	10.6	17.54	17.25	-8.6	17,773	-0.05%
2023/06/15	0	0.00	3	17.48	17.50	-3	17,789	-0.02%
2023/06/14	0	0.00	1	17.45	17.45	-1	17,990	-0.01%
2023/06/13	0	17.40	1	17.45	17.40	-1	18,241	-0.01%
2023/06/09	1	17.45	0.1	17.45	17.40	0.9	18,567	0.00%
2023/06/08	0	0.00	2.1	17.40	17.35	-2.1	18,651	-0.01%
2023/06/07	0.1	17.40	6.4	17.45	17.45	-6.3	18,846	-0.03%
2023/06/06	0	0.00	5	17.40	17.35	-5	19,036	-0.03%
2023/06/05	0	0.00	5	17.35	17.30	-5	19,084	-0.03%
2023/06/02	1	17.25	0	0.00	17.15	1	19,127	0.01%
2023/06/01	3	17.20	0	0.00	17.15	3	19,110	0.02%
2023/05/31	2	17.15	0	0.00	17.30	2	19,035	0.01%
2023/05/30	3	17.20	10	17.25	17.15	-7	17,687	-0.04%
2023/05/29	5	17.20	5	17.25	17.15	0	17,761	0.00%
2023/05/26	9	17.12	0	0.00	17.10	9	18,039	0.05%
2023/05/25	1	17.15	3.2	17.20	17.15	-2.2	17,862	-0.01%
2023/05/24	2	17.30	0	0.00	17.35	2	17,953	0.01%
2023/05/23	0.4	17.40	3.3	17.45	17.45	-2.9	17,845	-0.02%
2023/05/22	0	0.00	8.9	17.37	17.40	-8.9	17,791	-0.05%
2023/05/19	3	17.20	0	0.00	17.25	3	17,613	0.02%
2023/05/18	1	17.25	4.1	17.20	17.20	-3.1	17,538	-0.02%
2023/05/17	10	17.10	25	17.17	17.20	-15	17,389	-0.09%
2023/05/16	4	17.05	3.2	17.05	17.10	0.8	17,166	0.00%
2023/05/15	3	16.85	0	0.00	16.90	3	17,287	0.02%
2023/05/12	14.1	16.93	1	16.90	16.90	13.1	17,287	0.08%
2023/05/10	0.2	17.30	0.4	17.30	17.30	-0.2	16,965	0.00%
2023/05/09	0.4	17.30	10.2	17.30	17.30	-9.8	16,993	-0.06%
2023/05/08	1.2	17.18	8	17.23	17.20	-6.8	17,111	-0.04%
2023/05/05	3	17.10	2.7	17.03	17.05	0.3	17,052	0.00%
2023/05/04	0	0.00	14.6	16.97	17.00	-14.6	17,176	-0.09%
2023/05/02	0.1	16.90	2	16.90	16.85	-1.9	17,639	-0.01%
2023/04/28	4	16.74	0.4	16.80	16.70	3.6	18,010	0.02%
2023/04/27	0.6	16.75	3	16.65	16.75	-2.4	18,022	-0.01%
2023/04/26	0.2	16.70	40	16.70	16.65	-39.8	18,048	-0.22%
2023/04/25	1	16.65	30.6	16.70	16.65	-29.6	17,935	-0.16%
2023/04/24	0	0.00	1	16.70	16.70	-1	17,890	-0.01%
2023/04/21	3	16.70	196	16.68	16.70	-193	18,127	-1.06%	大賣/鉅額交易
2023/04/20	13	16.61	41	16.65	16.65	-28	18,259	-0.15%
2023/04/19	0	16.80	70	16.80	16.80	-70	18,329	-0.38%
2023/04/18	12	16.79	0	0.00	16.80	12	18,298	0.07%
2023/04/17	0	16.95	0.1	16.85	16.80	0	18,204	0.00%
2023/04/14	42	16.80	2.3	16.90	16.90	39.7	18,151	0.22%
2023/04/12	1	16.55	9	16.65	16.60	-8	18,165	-0.04%
2023/04/11	4	16.63	2.5	16.65	16.60	1.5	18,195	0.01%
2023/04/10	2	16.65	0	0.00	16.65	2	18,010	0.01%
2023/04/07	1	16.60	0	0.00	16.60	1	18,017	0.01%
2023/04/06	149	16.55	5.5	16.60	16.55	143.5	17,985	0.80%	大買/鉅額交易
2023/03/31	2	16.63	1	16.70	16.60	1	18,093	0.01%
2023/03/29	2.5	16.66	0	0.00	16.75	2.5	19,673	0.01%
2023/03/28	58	16.69	1	16.60	16.60	57	20,724	0.28%
2023/03/27	0	16.60	5.5	16.60	16.55	-5.5	22,084	-0.02%
2023/03/24	0	0.00	8	16.43	16.40	-8	23,575	-0.03%
2023/03/23	22	16.35	59	16.36	16.40	-37	23,691	-0.16%
2023/03/22	0	0.00	0.2	16.40	16.40	-0.2	23,728	0.00%
2023/03/21	57	16.15	3	16.20	16.10	54	24,081	0.22%
2023/03/20	8.3	15.91	10	15.98	15.95	-1.7	24,144	-0.01%
2023/03/17	6.2	16.26	62	16.27	16.25	-55.8	23,839	-0.23%
2023/03/16	80.5	16.33	0	0.00	16.30	80.5	23,714	0.34%
2023/03/15	23	16.55	0	0.00	16.55	23	23,658	0.10%
2023/03/14	25.6	16.60	5	16.65	16.55	20.6	23,632	0.09%
2023/03/13	5	16.70	0	0.00	16.80	5	23,698	0.02%
2023/03/10	94.2	16.92	1	16.85	16.85	93.2	23,864	0.39%
2023/03/09	31.8	16.97	0	0.00	17.00	31.8	24,080	0.13%
2023/03/08	2	17.10	0	0.00	17.20	2	25,429	0.01%
2023/03/07	29	17.10	4	17.11	17.15	25	25,726	0.10%
2023/03/06	40.3	17.10	7	17.08	17.05	33.3	26,092	0.13%
2023/03/03	25.1	17.06	0	0.00	17.05	25.1	26,493	0.09%
2023/03/02	81.3	17.12	0	0.00	17.05	81.3	26,675	0.30%
2023/03/01	0.1	17.20	1	17.20	17.20	-0.9	26,917	0.00%
2023/02/24	1	17.15	8	17.20	17.20	-7	26,976	-0.03%
2023/02/23	2	17.33	0	0.00	17.35	2	26,684	0.01%
2023/02/22	15	17.15	0	17.25	17.20	15	26,812	0.06%
2023/02/21	5.2	17.25	0	0.00	17.30	5.2	26,617	0.02%
2023/02/20	8	17.33	0.1	17.40	17.35	8	26,874	0.03%
2023/02/17	10	17.35	5	17.30	17.40	5	27,038	0.02%
2023/02/16	0.1	17.25	0	0.00	17.30	0.1	27,468	0.00%
2023/02/14	0	0.00	1	17.35	17.35	-1	27,774	0.00%
2023/02/13	2.9	17.35	0	0.00	17.40	2.9	27,930	0.01%
2023/02/10	0.2	17.13	0.6	17.10	17.20	-0.4	28,040	0.00%
2023/02/09	6.1	17.19	0	0.00	17.20	6.1	28,046	0.02%
2023/02/08	22	17.25	3	17.25	17.20	19	28,346	0.07%
2023/02/07	0.1	17.40	37	17.30	17.35	-36.9	28,453	-0.13%
2023/02/06	10.1	17.42	0.2	17.40	17.35	9.9	28,546	0.03%
2023/02/03	5	17.35	0	17.40	17.45	5	28,528	0.02%
2023/02/01	0.2	17.20	20	17.30	17.30	-19.8	28,586	-0.07%
2023/01/31	30	17.33	0	0.00	17.30	30	28,554	0.11%
2023/01/30	0	0.00	45.1	17.85	17.90	-45.1	28,334	-0.16%
2023/01/17	1.2	17.67	1.1	17.51	17.75	0.1	28,268	0.00%
2023/01/16	10	17.35	0	0.00	17.40	10	28,337	0.04%
2023/01/11	0	0.00	20	17.30	17.35	-20	29,129	-0.07%
2023/01/10	0	0.00	15.2	17.27	17.40	-15.2	28,988	-0.05%
2023/01/09	5	17.20	4.2	17.17	17.30	0.9	28,967	0.00%
2023/01/06	0	0.00	60	16.93	16.95	-60	28,967	-0.21%
2023/01/05	12	16.75	0	0.00	16.85	12	29,208	0.04%
2023/01/04	3	16.75	0	0.00	16.70	3	29,312	0.01%
2023/01/03	16	16.64	10	16.60	16.60	6	29,503	0.02%
2022/12/30	0	0.00	10	16.85	16.75	-10	29,370	-0.03%
2022/12/29	0	0.00	1	16.80	16.70	-1	29,383	0.00%
2022/12/28	0	16.75	0	0.00	16.75	0	29,352	0.00%
2022/12/27	0.1	16.75	1	16.80	16.80	-0.9	29,456	0.00%
2022/12/26	1	16.70	0	0.00	16.80	1	29,608	0.00%
2022/12/23	41.3	16.80	0	0.00	16.70	41.3	29,952	0.14%
2022/12/22	42	16.55	40.2	17.55	17.55	1.8	29,947	0.01%
2022/12/21	41	16.51	0	0.00	16.60	41	29,092	0.14%
2022/12/20	60	16.48	0	0.00	16.60	60	28,190	0.21%
2022/12/19	14.5	16.75	0	0.00	16.70	14.5	27,307	0.05%
2022/12/16	13.2	16.98	0	0.00	16.90	13.2	25,881	0.05%
2022/12/15	0.2	17.45	0	0.00	17.45	0.2	24,505	0.00%
2022/12/14	1	17.45	0	0.00	17.60	1	24,468	0.00%
2022/12/13	26.2	17.51	0	0.00	17.40	26.2	24,526	0.11%
2022/12/12	0.7	17.65	5	17.63	17.80	-4.3	24,522	-0.02%
2022/12/09	2	17.78	0.2	17.80	17.75	1.8	26,595	0.01%
2022/12/08	1.7	17.76	0	0.00	17.95	1.7	26,575	0.01%
2022/12/06	1	17.75	3.4	17.89	17.85	-2.4	26,459	-0.01%
2022/12/05	11	17.80	10	17.95	17.95	1	26,541	0.00%
2022/12/02	0.2	17.80	3	17.85	17.85	-2.8	26,578	-0.01%
2022/12/01	10.4	17.83	15	17.95	17.95	-4.6	26,527	-0.02%
2022/11/30	10.1	17.55	7.2	17.77	18.20	2.9	26,334	0.01%
2022/11/29	6.3	17.48	0.3	17.55	17.75	6	25,062	0.02%
2022/11/28	1	17.30	0.2	17.45	17.50	0.8	24,730	0.00%
2022/11/25	2	17.45	9	17.49	17.50	-7	24,426	-0.03%
2022/11/24	1	17.20	10	17.10	17.30	-9	24,195	-0.04%
2022/11/23	1.1	17.25	4	17.25	17.25	-2.9	24,085	-0.01%
2022/11/22	10	16.99	22.5	17.04	17.15	-12.5	23,860	-0.05%
2022/11/21	0	0.00	2	16.85	16.85	-2	23,528	-0.01%
2022/11/18	0.2	16.90	0	0.00	16.95	0.2	23,473	0.00%
2022/11/17	3	16.80	2	16.83	16.90	1	23,347	0.00%
2022/11/16	0.8	16.91	0	0.00	16.90	0.8	23,384	0.00%
2022/11/15	17.3	16.93	6	17.05	17.00	11.3	23,123	0.05%
2022/11/14	1.3	16.97	23.4	17.00	17.05	-22	23,011	-0.10%
2022/11/11	1	16.80	39.6	16.76	16.80	-38.6	22,582	-0.17%
2022/11/10	4.4	16.36	1.3	16.41	16.45	3.1	22,261	0.01%
2022/11/09	8.1	16.55	0.2	16.60	16.55	7.9	22,322	0.04%
2022/11/08	1	16.30	8	16.46	16.50	-7	22,174	-0.03%
2022/11/07	3.2	16.23	0	0.00	16.30	3.2	21,973	0.01%
2022/11/04	4	15.93	0	0.00	16.25	4	22,088	0.02%
2022/11/03	4	15.89	0	0.00	16.05	4	22,066	0.02%
2022/11/02	6	16.01	0	0.00	16.10	6	22,844	0.03%
2022/11/01	2	16.23	0	0.00	16.30	2	23,061	0.01%
2022/10/31	2	16.15	60	16.20	16.10	-58	23,243	-0.25%
2022/10/28	1	16.00	0.5	16.15	16.00	0.5	23,101	0.00%
2022/10/27	19.3	16.17	0	0.00	16.05	19.3	23,111	0.08%
2022/10/26	7	15.85	0.2	16.10	16.05	6.8	23,069	0.03%
2022/10/25	6.2	15.55	2	15.58	15.70	4.2	22,912	0.02%
2022/10/24	16.3	15.72	0	0.00	15.80	16.3	22,812	0.07%
2022/10/21	0	0.00	2	16.13	16.15	-2	22,533	-0.01%
2022/10/20	50.1	15.75	21	15.79	16.10	29.1	22,503	0.13%
2022/10/19	11.2	16.41	0	0.00	16.50	11.2	21,861	0.05%
2022/10/18	6.1	16.67	0	0.00	16.70	6.1	21,592	0.03%
2022/10/14	3.1	16.77	2	16.65	16.60	1.1	21,900	0.01%
2022/10/13	31.3	16.71	2	16.70	16.75	29.3	22,087	0.13%
2022/10/12	3	17.15	2	17.15	17.10	1	22,299	0.00%
2022/10/11	1	16.75	4	16.95	16.85	-3	22,635	-0.01%
2022/10/07	1	16.95	0	0.00	16.95	1	22,583	0.00%
2022/10/05	5.3	16.96	2	17.03	16.95	3.3	22,779	0.01%
2022/10/04	2.1	16.90	7	16.92	16.95	-5	22,910	-0.02%
2022/10/03	8.2	17.02	10	16.85	16.85	-1.8	22,843	-0.01%
2022/09/30	0.1	17.30	14	17.26	17.30	-13.9	22,822	-0.06%
2022/09/29	0.1	17.15	3	17.05	17.15	-2.9	22,650	-0.01%
2022/09/28	1	16.85	0	0.00	16.90	1	22,482	0.00%
2022/09/27	0	0.00	0.3	17.20	17.20	-0.3	22,410	0.00%
2022/09/23	0.3	17.45	0	0.00	17.40	0.3	22,442	0.00%
2022/09/22	2.2	17.23	0	0.00	17.20	2.2	22,596	0.01%
2022/09/21	4	17.65	1	17.75	17.60	3	22,428	0.01%
2022/09/20	1.6	17.57	3	17.50	17.60	-1.4	22,293	-0.01%
2022/09/19	101.8	17.81	4	17.73	17.75	97.8	22,142	0.44%	大買/
2022/09/16	1	18.65	30.4	18.31	18.45	-29.4	21,731	-0.14%
2022/09/15	0	0.00	3	18.20	18.20	-3	19,590	-0.02%
2022/09/14	0.4	18.25	18	18.15	18.00	-17.6	19,489	-0.09%
2022/09/13	1	18.15	7	18.22	18.20	-6	19,620	-0.03%
2022/09/12	0	0.00	0.4	18.20	18.30	-0.4	19,688	0.00%
2022/09/08	3.4	17.74	3	17.90	17.95	0.4	19,807	0.00%
2022/09/07	0.2	17.52	12	17.65	17.45	-11.8	19,552	-0.06%
2022/09/06	1	17.65	3.4	17.76	17.70	-2.4	19,360	-0.01%
2022/09/05	10.4	17.46	7.1	17.60	17.65	3.3	19,174	0.02%
2022/09/02	0	0.00	4	17.20	17.15	-4	19,054	-0.02%
2022/09/01	2	17.25	0.3	17.30	17.25	1.7	19,059	0.01%
2022/08/29	8	17.19	5	17.15	17.20	3	18,739	0.02%
2022/08/26	0.3	17.45	0	0.00	17.45	0.3	18,800	0.00%
2022/08/24	1	17.15	0	0.00	17.10	1	19,083	0.01%
2022/08/23	0	0.00	4	17.15	17.25	-4	19,765	-0.02%
2022/08/22	2	17.28	0	0.00	17.25	2	20,008	0.01%
2022/08/17	0.3	17.25	4.3	17.29	17.35	-4	20,648	-0.02%
2022/08/16	1.2	17.20	3	17.07	17.25	-1.8	20,722	-0.01%
2022/08/12	10	17.15	0.3	17.20	17.20	9.7	21,506	0.05%
2022/08/11	0	0.00	6	17.19	17.20	-6	21,697	-0.03%
2022/08/10	6.2	16.97	2	17.05	16.90	4.2	21,725	0.02%
2022/08/09	3	17.70	0	0.00	17.70	3	21,741	0.01%
2022/08/08	12.2	17.27	10	17.30	17.35	2.2	21,021	0.01%
2022/08/05	0	0.00	0.1	17.10	17.10	-0.1	20,813	0.00%
2022/08/04	1	16.75	0	0.00	16.80	1	20,708	0.00%
2022/08/03	20	16.68	0	16.80	16.80	20	20,751	0.10%
2022/08/02	1	16.80	1.2	16.79	16.85	-0.2	20,909	0.00%
2022/08/01	0	0.00	0.1	16.85	16.80	-0.1	21,102	0.00%
2022/07/29	0	0.00	0.3	16.85	16.90	-0.3	21,237	0.00%
2022/07/28	0.3	16.65	0	0.00	16.65	0.3	20,973	0.00%
2022/07/27	2	16.30	0.3	16.45	16.50	1.7	20,913	0.01%
2022/07/26	13	16.42	1	16.35	16.35	12	20,907	0.06%
2022/07/25	4	16.35	0	0.00	16.40	4	20,876	0.02%
2022/07/22	3.3	16.15	0	0.00	16.20	3.3	21,084	0.02%
2022/07/21	2	15.95	0	0.00	16.00	2	20,975	0.01%
2022/07/20	21	16.12	22	16.00	15.90	-1	20,902	0.00%
2022/07/19	2	15.88	1.2	15.85	16.00	0.8	20,796	0.00%
2022/07/18	3.2	15.56	12.2	15.63	15.80	-9	20,526	-0.04%
2022/07/15	9.2	15.28	7	15.34	15.25	2.2	20,201	0.01%
2022/07/14	4	15.66	4.6	15.70	15.65	-0.6	20,191	0.00%
2022/07/13	4	15.89	2.2	15.81	15.85	1.8	20,358	0.01%
2022/07/12	3.2	15.61	7	15.59	15.65	-3.8	20,449	-0.02%
2022/07/11	0.2	16.35	1	16.25	16.15	-0.8	20,367	0.00%
2022/07/08	2.1	16.56	1	16.60	16.60	1.1	20,607	0.01%
2022/07/07	2	16.35	1	16.30	16.30	1	20,678	0.00%
2022/07/06	1	16.50	0	0.00	16.45	1	20,735	0.00%
2022/07/04	0	0.00	1	16.70	16.60	-1	21,173	0.00%
2022/07/01	2.1	16.67	2	16.80	16.65	0.1	21,873	0.00%
2022/06/30	1.3	16.85	0	0.00	16.80	1.3	22,043	0.01%
2022/06/28	1.4	17.01	0	0.00	17.05	1.4	22,503	0.01%
2022/06/24	1	17.10	3	17.15	17.15	-2	23,760	-0.01%
2022/06/23	0.2	17.00	2	17.08	17.00	-1.8	23,773	-0.01%
2022/06/22	2	16.88	0	0.00	16.85	2	23,808	0.01%
2022/06/21	3	16.88	7	17.08	16.95	-4	23,936	-0.02%
2022/06/20	5.1	16.69	17	16.77	16.40	-12	23,927	-0.05%
2022/06/17	1.2	16.89	0	0.00	16.75	1.2	23,783	0.01%
2022/06/16	2.4	17.32	0	0.00	17.10	2.4	23,540	0.01%
2022/06/15	1	16.90	1	17.15	17.15	0	23,947	0.00%
2022/06/14	1	16.85	1	17.15	17.05	0	24,177	0.00%
2022/06/13	2	16.90	0	0.00	16.95	2	24,284	0.01%
2022/06/10	4.2	17.27	1	17.30	17.20	3.2	24,136	0.01%
2022/06/09	4	17.48	0	0.00	17.40	4	24,144	0.02%
2022/06/08	0	0.00	1	17.65	17.60	-1	24,150	0.00%
2022/06/07	1	17.50	0	0.00	17.55	1	24,289	0.00%
2022/06/06	7	17.49	1	17.55	17.60	6	24,493	0.02%
2022/06/02	1	17.55	2	17.75	17.70	-1	24,933	0.00%
2022/06/01	0.1	17.85	0	0.00	17.75	0.1	25,284	0.00%
2022/05/30	2.5	17.68	3.1	17.77	17.80	-0.6	24,680	0.00%
2022/05/27	0	0.00	6	17.66	17.70	-6	24,579	-0.02%
2022/05/26	2	17.30	1.1	17.26	17.30	0.9	24,431	0.00%
2022/05/25	1	17.25	1.8	17.37	17.40	-0.8	24,834	0.00%
2022/05/24	9	17.36	2	17.35	17.40	7	25,042	0.03%
2022/05/23	3.5	17.24	5	17.47	17.50	-1.5	24,994	-0.01%
2022/05/20	6.6	17.27	4	17.29	17.50	2.6	24,744	0.01%
2022/05/19	1.2	17.16	0.2	17.15	17.15	0.9	24,332	0.00%
2022/05/18	1.1	17.21	4.3	17.42	17.50	-3.3	24,102	-0.01%
2022/05/17	4.4	16.85	4.1	17.00	17.05	0.3	23,940	0.00%
2022/05/16	2.3	16.68	4	16.63	16.85	-1.7	23,664	-0.01%
2022/05/13	1.3	16.90	0	0.00	16.95	1.3	23,459	0.01%
2022/05/12	17	17.08	0	0.00	16.80	17	23,497	0.07%
2022/05/11	1.2	17.35	0	0.00	17.35	1.2	23,285	0.01%
2022/05/10	2	17.35	1.1	17.50	17.50	0.9	23,229	0.00%
2022/05/09	1.5	17.28	0	0.00	17.20	1.5	23,175	0.01%
2022/05/06	6.7	17.74	0	0.00	17.75	6.7	23,160	0.03%
2022/05/05	4.1	18.06	4	18.15	18.05	0.1	23,325	0.00%
2022/05/04	0	0.00	3	18.25	18.30	-3	23,323	-0.01%
2022/05/03	3.1	18.17	2	18.25	18.20	1.1	23,506	0.00%
2022/04/29	0.1	18.20	2	18.25	18.25	-1.9	23,648	-0.01%
2022/04/28	3.1	18.02	1	18.15	18.15	2.1	23,926	0.01%
2022/04/27	2.2	18.13	1	18.10	18.15	1.2	23,891	0.01%
2022/04/26	0	0.00	0.5	18.50	18.55	-0.5	24,105	0.00%
2022/04/25	3.2	18.26	1	18.25	18.25	2.2	24,352	0.01%
2022/04/22	3.1	18.30	0	0.00	18.60	3.1	24,188	0.01%
2022/04/21	0	0.00	5	18.25	18.25	-5	24,321	-0.02%
2022/04/20	1	18.30	0	0.00	18.25	1	24,627	0.00%
2022/04/19	1.1	18.26	0	0.00	18.35	1.1	24,943	0.00%
2022/04/18	3.7	18.03	1	18.25	18.10	2.7	25,184	0.01%
2022/04/15	1	18.50	20	18.58	18.50	-19	25,193	-0.08%
2022/04/14	3.5	18.72	0	0.00	18.50	3.5	25,278	0.01%
2022/04/13	0	0.00	2.1	18.88	19.05	-2.1	25,156	-0.01%
2022/04/12	1.1	18.85	0	0.00	18.85	1.1	25,076	0.00%
2022/04/11	0.2	18.97	5	19.05	19.00	-4.9	24,971	-0.02%
2022/04/08	10.1	18.99	0.3	18.95	19.05	9.8	24,700	0.04%
2022/04/07	47.3	18.87	5.1	18.93	18.65	42.2	24,490	0.17%
2022/04/06	66.4	18.96	3.6	19.01	19.10	62.8	23,729	0.26%
2022/04/01	1	18.50	2	18.70	18.70	-1	23,394	0.00%
2022/03/31	1	18.55	9.2	18.61	18.40	-8.2	23,068	-0.04%
2022/03/30	24.7	18.19	128	17.90	18.35	-103.3	22,484	-0.46%	大賣/鉅額交易
2022/03/28	0.1	17.40	0.1	17.50	17.55	0	21,088	0.00%
2022/03/25	4.1	17.53	0	0.00	17.50	4.1	21,031	0.02%
2022/03/24	4.2	17.66	1.4	17.68	17.75	2.8	20,906	0.01%
2022/03/23	2	17.70	2.5	17.74	17.75	-0.5	20,874	0.00%
2022/03/22	0	0.00	16	17.32	17.45	-16	20,749	-0.08%
2022/03/21	6	17.37	16.7	17.40	17.35	-10.7	20,844	-0.05%
2022/03/18	19	17.49	1	17.35	17.30	18	20,848	0.09%
2022/03/17	1	17.33	0	0.00	17.40	1	20,512	0.00%
2022/03/16	2	16.98	2	17.05	17.10	0	20,532	0.00%
2022/03/15	0	0.00	2	16.95	17.00	-2	20,471	-0.01%
2022/03/14	1	16.90	1.1	16.95	17.00	-0.1	20,535	0.00%
2022/03/11	3	16.90	1	16.90	16.90	2	20,591	0.01%
2022/03/10	2	16.85	2.3	16.86	16.90	-0.3	20,613	0.00%
2022/03/09	6	16.49	8	16.55	16.40	-2	20,604	-0.01%
2022/03/08	7.8	16.47	40	16.42	16.40	-32.2	20,374	-0.16%
2022/03/07	3.1	16.67	100	16.65	16.80	-96.9	19,954	-0.49%
2022/03/04	29	17.18	0	0.00	17.10	29	20,316	0.14%
2022/03/03	3	17.45	2	17.43	17.50	1	20,250	0.00%
2022/03/02	2.2	17.28	0	0.00	17.40	2.2	20,483	0.01%
2022/03/01	0	0.00	2.1	17.25	17.20	-2.1	20,422	-0.01%
2022/02/25	1	16.95	9	16.95	17.10	-8	20,478	-0.04%
2022/02/24	4	17.18	20.4	17.05	17.20	-16.4	20,247	-0.08%
2022/02/23	1	17.30	0	0.00	17.45	1	19,962	0.01%
2022/02/22	0.2	17.25	0	0.00	17.40	0.2	20,043	0.00%
2022/02/21	0	0.00	6.1	17.45	17.55	-6.1	20,195	-0.03%
2022/02/18	0	0.00	1	17.40	17.40	-1	20,490	0.00%
2022/02/17	1	17.40	0.1	17.50	17.40	0.9	20,579	0.00%
2022/02/16	0	0.00	3.1	17.46	17.40	-3.1	20,750	-0.01%
2022/02/15	2	17.30	0	0.00	17.25	2	21,064	0.01%
2022/02/14	11.1	17.39	0	0.00	17.40	11.1	21,227	0.05%
2022/02/11	4	17.33	2	17.45	17.35	2	21,089	0.01%
2022/02/10	0	0.00	17	17.39	17.45	-17	21,082	-0.08%
2022/02/09	0	0.00	17	17.40	17.50	-17	20,990	-0.08%
2022/02/08	0.4	17.35	5	17.15	17.35	-4.6	20,909	-0.02%
2022/02/07	3	16.87	0.2	17.05	17.05	2.8	20,573	0.01%
2022/01/26	11	16.35	2	16.45	16.45	9	20,166	0.04%
2022/01/25	5	16.23	0.5	16.40	16.40	4.5	20,142	0.02%
2022/01/24	2	16.50	4.3	16.37	16.55	-2.3	20,008	-0.01%
2022/01/21	2	16.50	1	16.55	16.50	1	19,975	0.01%
2022/01/20	14.2	16.75	0.1	16.80	16.75	14.1	19,706	0.07%
2022/01/19	6.9	16.98	45	17.08	16.95	-38.2	19,565	-0.19%
2022/01/18	40.3	17.15	21.2	16.92	17.10	19.1	19,333	0.10%
2022/01/17	0	0.00	0.4	16.74	16.70	-0.4	18,968	0.00%
2022/01/14	2	16.70	0.1	16.65	16.70	1.9	18,934	0.01%
2022/01/13	6	16.60	10.1	16.65	16.70	-4.1	18,923	-0.02%
2022/01/12	2	16.35	0	0.00	16.45	2	18,548	0.01%
2022/01/11	1.3	16.38	1.1	16.36	16.55	0.2	18,182	0.00%
2022/01/10	0.2	16.45	2	16.30	16.35	-1.9	17,778	-0.01%
2022/01/07	3	16.60	1.1	16.66	16.55	1.9	17,534	0.01%
2022/01/06	0.5	16.50	0.1	16.40	16.50	0.5	17,290	0.00%
2022/01/05	0	0.00	10	16.30	16.30	-10	17,151	-0.06%
2022/01/04	0	0.00	11.1	16.20	16.20	-11.1	17,180	-0.06%
2022/01/03	2	16.08	5.1	16.25	16.10	-3.1	17,144	-0.02%
2021/12/30	1	16.10	2.4	16.30	16.15	-1.4	17,134	-0.01%
2021/12/29	0	0.00	4.1	16.18	16.25	-4.1	17,244	-0.02%
2021/12/28	0.3	16.00	1	16.05	16.05	-0.7	17,275	0.00%
2021/12/27	1	15.90	0.1	15.95	15.95	0.9	17,280	0.01%
2021/12/24	0	0.00	21	15.95	15.95	-21	17,601	-0.12%
2021/12/22	0.1	15.90	0	0.00	15.85	0.1	17,825	0.00%
2021/12/21	7	15.90	10	15.90	15.90	-3	17,879	-0.02%
2021/12/20	2.2	15.73	0	0.00	15.75	2.2	17,886	0.01%
2021/12/16	4	15.79	0	0.00	15.75	4	17,799	0.02%
2021/12/15	6	15.84	0.2	15.80	15.85	5.8	17,991	0.03%
2021/12/14	3.1	15.62	0	0.00	15.65	3.1	18,302	0.02%
2021/12/13	0	0.00	0.1	15.95	15.85	-0.1	18,314	0.00%
2021/12/10	1	16.00	4.4	15.92	15.95	-3.4	18,235	-0.02%
2021/12/09	0.3	15.65	3.1	15.62	15.70	-2.8	18,101	-0.02%
2021/12/08	0	0.00	0.9	15.51	15.55	-0.9	18,107	0.00%
2021/12/07	3	15.23	1	15.45	15.50	2	18,006	0.01%
2021/12/03	0.3	15.25	2	15.23	15.20	-1.7	18,179	-0.01%
2021/12/02	0.1	15.10	0	0.00	15.15	0.1	18,012	0.00%
2021/12/01	0.1	15.10	7.7	15.06	15.15	-7.6	17,952	-0.04%
2021/11/30	7	14.98	0	0.00	15.30	7	18,025	0.04%
2021/11/29	1.1	15.10	2.2	15.00	15.00	-1.1	17,460	-0.01%
2021/11/26	1	15.35	2	15.18	15.15	-1	17,556	-0.01%
2021/11/25	5.2	15.45	5.1	15.45	15.50	0.1	17,543	0.00%
2021/11/24	2.3	15.57	5.1	15.50	15.50	-2.8	17,728	-0.02%
2021/11/23	0	0.00	29.5	15.31	15.30	-29.5	17,949	-0.16%
2021/11/22	0	0.00	3	15.25	15.20	-3	17,786	-0.02%
2021/11/19	11	15.24	0	0.00	15.10	11	17,608	0.06%
2021/11/18	1.8	15.12	5	15.17	15.20	-3.2	17,542	-0.02%
2021/11/17	50	14.75	2.8	14.94	15.00	47.2	17,430	0.27%
2021/11/16	6	14.65	0	0.00	14.75	6	17,275	0.03%
2021/11/15	1.9	14.71	50.1	14.70	14.70	-48.2	17,500	-0.28%
2021/11/12	0	0.00	8	14.41	14.55	-8	17,586	-0.05%
2021/11/11	0.8	14.30	8	14.32	14.35	-7.3	17,621	-0.04%
2021/11/08	0.5	14.15	0	0.00	14.20	0.5	19,488	0.00%
2021/11/05	0	0.00	0.5	14.10	14.15	-0.5	20,771	0.00%
2021/11/04	0	0.00	2	14.15	14.15	-2	21,225	-0.01%
2021/11/03	1	14.15	0	0.00	14.20	1	21,662	0.00%
2021/11/02	0	0.00	0.1	14.10	14.15	-0.1	22,030	0.00%
2021/10/26	0	0.00	0.6	14.19	14.15	-0.6	23,721	0.00%
2021/10/22	0.5	14.00	0	0.00	14.05	0.5	24,406	0.00%
2021/10/21	0.5	14.00	0.6	14.00	14.00	-0.1	24,666	0.00%
2021/10/18	0	0.00	0.5	13.90	13.90	-0.5	24,547	0.00%
2021/10/15	10	13.80	0	0.00	13.85	10	24,705	0.04%
2021/10/13	0	0.00	7	13.90	13.90	-7	25,692	-0.03%
2021/10/12	0.2	13.80	0	0.00	13.85	0.2	26,213	0.00%
2021/10/06	0.1	13.80	0	0.00	13.90	0.1	27,522	0.00%
2021/10/05	0.1	13.75	0	0.00	13.80	0.1	27,872	0.00%
2021/10/04	1	13.70	1	13.75	13.75	0	28,243	0.00%
2021/10/01	1	13.70	20	13.70	13.70	-19	28,494	-0.07%
2021/09/30	1	13.85	0	0.00	13.90	1	28,465	0.00%
2021/09/29	0	0.00	1	13.85	13.90	-1	28,591	0.00%
2021/09/28	1	13.90	0	0.00	13.85	1	28,514	0.00%
2021/09/27	0	0.00	1	14.00	14.00	-1	28,525	0.00%
2021/09/24	0.1	13.95	0	0.00	13.95	0.1	28,613	0.00%
2021/09/23	0	0.00	0.4	13.93	13.85	-0.4	28,694	0.00%
2021/09/22	1.1	13.80	0	0.00	13.85	1.1	28,663	0.00%
2021/09/17	0.1	14.05	4	14.10	13.95	-3.9	28,334	-0.01%
2021/09/16	1	14.10	22.5	14.05	14.10	-21.5	28,048	-0.08%
2021/09/15	0	0.00	14	14.00	14.05	-14	27,964	-0.05%
2021/09/14	2.3	14.01	0	0.00	14.05	2.3	28,046	0.01%
2021/09/10	0	14.05	0	0.00	14.05	0	28,048	0.00%
2021/09/09	0	0.00	20	14.05	14.00	-20	28,506	-0.07%
2021/09/08	5	13.99	15	14.00	14.05	-10	28,496	-0.04%
2021/09/07	0	0.00	14	14.00	14.00	-14	28,448	-0.05%
2021/09/02	2	13.95	0	0.00	14.00	2	28,902	0.01%
2021/09/01	39	14.02	0	0.00	14.00	39	28,728	0.14%
2021/08/31	0	0.00	19	14.15	14.25	-19	28,492	-0.07%
2021/08/30	0	0.00	1.1	14.15	14.25	-1.1	28,405	0.00%
2021/08/27	2	14.00	60.1	13.75	14.05	-58.1	28,191	-0.21%
2021/08/25	0	0.00	3	13.65	13.65	-3	27,745	-0.01%
2021/08/24	26	13.44	3	13.60	13.60	23	27,751	0.08%
2021/08/23	21	13.60	0	0.00	13.50	21	27,758	0.08%
2021/08/20	20	13.55	0	0.00	13.60	20	27,850	0.07%
2021/08/19	4	13.61	0	0.00	13.65	4	28,567	0.01%
2021/08/18	0	0.00	15	13.50	13.65	-15	28,331	-0.05%
2021/08/17	21	13.35	5	13.43	13.55	16	28,179	0.06%
2021/08/16	2.6	13.31	0	0.00	13.30	2.6	27,834	0.01%
2021/08/13	8	13.25	1	13.35	13.35	7	27,802	0.03%
2021/08/12	136.5	13.29	0	0.00	13.30	136.5	27,698	0.49%	大買/鉅額交易
2021/08/11	12	14.23	36.7	14.22	14.20	-24.7	26,185	-0.09%
2021/08/10	4	14.20	65	14.22	14.20	-61	25,336	-0.24%
2021/08/09	2	14.20	0	0.00	14.20	2	25,405	0.01%
2021/08/06	22	14.20	20.2	14.25	14.20	1.8	25,402	0.01%
2021/08/05	6	14.20	30	14.25	14.25	-24	25,879	-0.09%
2021/08/04	0	0.00	22	14.20	14.20	-22	26,968	-0.08%
2021/08/03	1.5	14.13	0	0.00	14.15	1.5	27,254	0.01%
2021/08/02	1	14.10	3	14.13	14.20	-2	27,897	-0.01%
2021/07/30	6.8	14.01	10	14.23	14.05	-3.3	28,077	-0.01%
2021/07/29	7	14.12	9	14.12	14.20	-2	28,354	-0.01%
2021/07/28	3	14.00	6	14.02	14.10	-3	28,464	-0.01%
2021/07/27	5	14.15	29	14.21	14.15	-24	28,764	-0.08%
2021/07/26	5	14.30	21	14.33	14.30	-16	28,917	-0.06%
2021/07/23	2	14.28	0	0.00	14.25	2	29,021	0.01%
2021/07/22	0	0.00	1	14.25	14.30	-1	29,081	0.00%
2021/07/21	22.2	14.24	0.4	14.20	14.20	21.8	29,214	0.07%
2021/07/20	9.2	14.12	4	14.20	14.20	5.2	29,501	0.02%
2021/07/19	31	14.40	4	14.43	14.45	27	29,049	0.09%
2021/07/16	0	0.00	18	14.33	14.35	-18	29,167	-0.06%
2021/07/15	5	14.15	0.3	14.20	14.25	4.7	28,795	0.02%
2021/07/14	23	14.19	10.2	14.15	14.15	12.8	28,720	0.04%
2021/07/13	11.2	14.20	11	14.20	14.10	0.2	28,766	0.00%
2021/07/12	1.5	13.98	10.9	14.09	14.00	-9.4	28,224	-0.03%
2021/07/09	2	13.95	47	13.97	13.95	-45	27,986	-0.16%
2021/07/08	0	0.00	38.1	13.91	13.95	-38.1	27,623	-0.14%
2021/07/07	4	13.78	0	0.00	13.80	4	27,511	0.01%
2021/07/06	0	0.00	5	13.80	13.80	-5	27,494	-0.02%
2021/07/05	2	13.68	2	13.70	13.75	0	27,400	0.00%
2021/07/02	2.5	13.70	0.1	13.65	13.65	2.4	27,374	0.01%
2021/07/01	3	13.70	0	0.00	13.70	3	27,361	0.01%
2021/06/30	0	0.00	1	13.75	13.75	-1	27,344	0.00%
2021/06/29	43	13.70	0	0.00	13.75	43	27,500	0.16%
2021/06/28	2	13.80	0	0.00	13.75	2	27,729	0.01%
2021/06/25	0	0.00	7.1	13.80	13.80	-7.1	27,891	-0.03%
2021/06/24	0	0.00	45	13.62	13.70	-45	27,840	-0.16%
2021/06/23	0	0.00	10	13.65	13.60	-10	27,924	-0.04%
2021/06/21	6	13.49	1	13.55	13.50	5	28,231	0.02%
2021/06/18	2	13.48	15	13.55	13.55	-13	28,091	-0.05%
2021/06/17	5	13.54	0	0.00	13.60	5	28,009	0.02%
2021/06/16	1	13.60	28.3	13.60	13.70	-27.3	29,300	-0.09%
2021/06/15	22	13.60	0	0.00	13.55	22	29,313	0.08%
2021/06/11	40	13.74	1	13.75	13.75	39	29,216	0.13%
2021/06/10	6	13.50	0	0.00	13.65	6	29,178	0.02%
2021/06/09	0	0.00	10	13.55	13.60	-10	29,494	-0.03%
2021/06/08	0	0.00	20	13.68	13.65	-20	29,606	-0.07%
2021/06/07	7	13.60	0	0.00	13.65	7	29,961	0.02%
2021/06/04	2	13.63	0	0.00	13.70	2	30,063	0.01%
2021/06/03	5	13.65	0	0.00	13.70	5	30,298	0.02%
2021/06/02	0	0.00	5	13.65	13.65	-5	30,346	-0.02%
2021/06/01	0.1	13.55	10	13.55	13.55	-9.9	30,381	-0.03%
2021/05/31	12	13.50	10	13.50	13.55	2	30,598	0.01%
2021/05/28	44	13.50	3	13.53	13.45	41	30,808	0.13%
2021/05/27	4	13.31	3	13.50	13.50	1	30,605	0.00%
2021/05/26	2	13.40	10	13.40	13.45	-8	30,188	-0.03%
2021/05/25	0.1	13.39	0.3	13.35	13.30	-0.2	30,352	0.00%
2021/05/24	0.4	13.25	32.2	13.20	13.25	-31.9	30,325	-0.11%
2021/05/21	0.4	13.25	10	13.30	13.20	-9.6	30,476	-0.03%
2021/05/20	0.7	13.10	0	0.00	13.10	0.7	30,427	0.00%
2021/05/19	3	13.08	0	0.00	13.05	3	30,503	0.01%
2021/05/18	6	13.00	7	13.03	13.05	-1	30,639	0.00%
2021/05/17	71	12.69	2	12.80	12.60	69	30,849	0.22%
2021/05/14	24	13.00	0	0.00	13.15	24	30,394	0.08%
2021/05/13	15.5	13.08	0	0.00	13.00	15.5	29,935	0.05%
2021/05/12	61.5	12.91	18	13.05	13.05	43.5	29,135	0.15%
2021/05/11	84.8	13.79	0	0.00	13.70	84.8	27,745	0.31%
2021/05/10	11	13.90	23	13.87	14.00	-12	27,192	-0.04%
2021/05/07	17	13.64	11	13.65	13.65	6	26,614	0.02%
2021/05/06	21.1	13.55	22.2	13.57	13.60	-1	26,375	0.00%
2021/05/05	0	0.00	9.8	13.20	13.25	-9.8	25,430	-0.04%
2021/05/04	49.2	12.99	138	13.08	13.20	-88.8	25,044	-0.35%	大賣/
2021/05/03	22.2	13.35	0	0.00	13.35	22.2	24,410	0.09%
2021/04/29	4	13.35	1	13.40	13.30	3	24,074	0.01%
2021/04/28	10.3	13.45	2	13.43	13.50	8.3	23,998	0.03%
2021/04/27	108.5	13.50	6.3	13.45	13.50	102.3	24,345	0.42%	大買/鉅額交易
2021/04/26	1	13.45	0	0.00	13.50	1	24,159	0.00%
2021/04/22	6.5	13.36	0	0.00	13.30	6.5	23,796	0.03%
2021/04/21	13.5	13.35	6	13.35	13.30	7.5	23,455	0.03%
2021/04/20	0	0.00	4	13.25	13.35	-4	23,374	-0.02%
2021/04/19	5.4	13.26	7	13.21	13.25	-1.6	23,273	-0.01%
2021/04/16	1	12.95	0	0.00	13.00	1	22,927	0.00%
2021/04/14	2	12.75	4	12.75	12.80	-2	22,925	-0.01%
2021/04/13	0	0.00	4	12.80	12.75	-4	23,111	-0.02%
2021/04/12	10	12.75	5	12.71	12.80	5	23,049	0.02%
2021/04/09	33.5	12.55	1	12.60	12.55	32.5	23,028	0.14%
2021/04/08	1	12.60	0	0.00	12.60	1	23,110	0.00%
2021/04/07	1	12.60	1.7	12.60	12.65	-0.7	23,674	0.00%
2021/04/06	24	12.61	5.5	12.70	12.60	18.6	23,659	0.08%
2021/04/01	4	12.69	0	0.00	12.65	4	23,543	0.02%
2021/03/31	10	12.70	0	0.00	12.85	10	23,224	0.04%
2021/03/30	6	12.60	4	12.68	12.70	2	22,972	0.01%
2021/03/29	0	0.00	0.5	12.55	12.60	-0.5	22,771	0.00%
2021/03/26	0	0.00	6	12.52	12.45	-6	22,643	-0.03%
2021/03/25	9	12.47	64	12.47	12.50	-55	22,525	-0.24%
2021/03/24	5	12.35	0	0.00	12.35	5	22,371	0.02%
2021/03/23	8	12.33	52	12.35	12.35	-44	22,113	-0.20%
2021/03/22	7	12.15	102	12.30	12.30	-95	22,136	-0.43%	大賣/
2021/03/19	23	12.17	10.7	12.20	12.05	12.3	21,967	0.06%
2021/03/18	5	12.35	5.2	12.30	12.25	-0.2	20,599	0.00%
2021/03/17	13	12.28	10	12.35	12.30	3	20,614	0.01%
2021/03/16	2	12.35	31	12.35	12.35	-29	20,554	-0.14%
2021/03/15	5	12.25	12.1	12.26	12.30	-7.1	20,506	-0.03%
2021/03/12	25	12.00	0	0.00	12.15	25	20,884	0.12%
2021/03/11	9	12.11	0.2	12.15	12.00	8.8	20,963	0.04%
2021/03/10	1	11.95	11	12.04	12.05	-10	20,806	-0.05%
2021/03/09	9	11.85	0	0.00	11.95	9	20,687	0.04%
2021/03/08	1	11.80	0.1	11.85	11.80	0.9	20,685	0.00%
2021/03/05	3	11.67	2	11.70	11.75	1	20,716	0.00%
2021/03/04	6	11.78	0	0.00	11.80	6	21,420	0.03%
2021/03/03	0	0.00	70	11.90	11.85	-70	21,538	-0.33%
2021/03/02	23	11.69	0	0.00	11.65	23	21,289	0.11%
2021/02/26	12	11.76	0	0.00	11.65	12	21,348	0.06%
2021/02/25	2	11.90	0	0.00	11.95	2	21,039	0.01%
2021/02/24	0	0.00	18	11.81	11.80	-18	20,831	-0.09%
2021/02/23	0	0.00	4.1	11.72	11.75	-4.1	20,776	-0.02%
2021/02/22	65	11.60	5	11.60	11.65	60	21,140	0.28%
2021/02/19	1	11.50	0	0.00	11.60	1	21,098	0.00%
2021/02/18	3	11.60	10.5	11.60	11.60	-7.5	21,118	-0.04%
2021/02/17	0	0.00	2	11.43	11.60	-2	21,064	-0.01%
2021/02/05	5.5	11.10	0	0.00	11.20	5.5	20,483	0.03%
2021/02/01	0	0.00	0	11.10	11.10	0	21,457	0.00%
2021/01/29	0.5	11.05	0	0.00	10.95	0.5	21,382	0.00%
2021/01/28	2	11.00	0	0.00	11.05	2	21,133	0.01%
2021/01/27	11	11.15	0	0.00	11.10	11	20,957	0.05%
2021/01/26	0.5	11.10	0	0.00	11.10	0.5	20,843	0.00%
2021/01/25	100.7	11.10	5	11.10	11.15	95.7	20,842	0.46%
2021/01/22	6.1	11.15	0	0.00	11.10	6.1	20,843	0.03%
2021/01/21	0.6	11.25	0	0.00	11.15	0.6	20,762	0.00%
2021/01/20	7	11.18	37	11.20	11.10	-30	20,578	-0.15%
2021/01/19	0	0.00	0.3	11.30	11.35	-0.3	20,080	0.00%
2021/01/18	0	11.40	7	11.34	11.35	-7	19,999	-0.03%
2021/01/15	5	11.50	13	11.45	11.40	-8	19,886	-0.04%
2021/01/14	0	0.00	1.6	11.53	11.50	-1.6	19,878	-0.01%
2021/01/13	0	0.00	0.6	11.55	11.50	-0.6	19,627	0.00%
2021/01/12	4	11.50	0	0.00	11.45	4	19,492	0.02%
2021/01/08	5	11.60	18.7	11.59	11.65	-13.7	19,235	-0.07%
2021/01/07	1	11.40	24	11.43	11.45	-23	18,714	-0.12%
2021/01/06	0	0.00	0	11.35	11.40	0	18,662	0.00%
2021/01/05	0	0.00	1	11.50	11.45	-1	18,322	-0.01%
2021/01/04	0	0.00	11.8	11.49	11.45	-11.8	18,419	-0.06%
2020/12/31	2	11.50	0	0.00	11.45	2	18,243	0.01%
2020/12/30	1	11.50	1	11.45	11.50	0	18,132	0.00%
2020/12/29	0	0.00	83.2	11.20	11.20	-83.2	17,641	-0.47%
2020/12/25	5	11.20	34	11.15	11.15	-29	17,590	-0.16%
2020/12/24	0.3	11.10	1.1	11.19	11.15	-0.8	17,719	0.00%
2020/12/23	5	11.10	0.4	11.05	11.10	4.6	17,667	0.03%
2020/12/22	4.5	11.13	3	11.15	11.15	1.5	17,863	0.01%
2020/12/21	103	11.15	1	11.10	11.20	102	18,096	0.56%	大買/鉅額交易
2020/12/18	13.5	11.15	0	0.00	11.10	13.5	18,120	0.07%
2020/12/17	1	11.15	0	0.00	11.20	1	18,075	0.01%
2020/12/16	1.2	11.14	0	0.00	11.20	1.2	18,052	0.01%
2020/12/15	2.5	11.08	181	11.05	11.05	-178.5	18,033	-0.99%	大賣/鉅額交易
2020/12/14	0.2	11.15	0.5	11.15	11.15	-0.3	17,810	0.00%
2020/12/11	35.1	11.10	2	11.20	11.20	33.1	17,762	0.19%
2020/12/10	157.5	11.10	11	11.10	11.05	146.5	17,577	0.83%	大買/鉅額交易
2020/12/09	0.2	11.00	0	0.00	11.05	0.2	17,392	0.00%
2020/12/08	3	11.08	0	0.00	11.00	3	17,191	0.02%
2020/12/07	3	11.23	0	0.00	11.20	3	16,444	0.02%
2020/12/04	2.1	11.25	0	0.00	11.30	2.1	16,266	0.01%
2020/12/03	0	0.00	0.1	11.25	11.20	-0.1	16,070	0.00%
2020/11/30	3	11.10	1	11.30	11.10	2	15,879	0.01%
2020/11/27	105.1	11.30	0	0.00	11.35	105.1	15,162	0.69%	大買/鉅額交易
2020/11/26	12	11.30	11	11.30	11.30	1	14,864	0.01%
2020/11/25	0	0.00	100	11.25	11.30	-100	15,083	-0.66%
2020/11/24	0	0.00	1	11.25	11.20	-1	14,853	-0.01%
2020/11/19	42	11.30	51	11.30	11.30	-9	14,630	-0.06%
2020/11/18	0	0.00	10	11.15	11.20	-10	14,077	-0.07%
2020/11/17	0	0.00	0.2	11.15	11.15	-0.2	13,986	0.00%
2020/11/16	0	0.00	35	11.21	11.25	-35	14,065	-0.25%
2020/11/13	4	11.15	0	0.00	11.20	4	13,903	0.03%
2020/11/12	2	11.18	53	11.15	11.20	-51	13,888	-0.37%
2020/11/11	22	11.35	1	11.40	11.35	21	13,541	0.16%
2020/11/10	0	0.00	27	11.16	11.20	-27	13,181	-0.20%
2020/11/09	0	0.00	5	11.07	11.05	-5	12,813	-0.04%
2020/11/06	0	10.95	0	0.00	10.95	0	12,750	0.00%
2020/11/05	0	0.00	2	11.00	11.00	-2	12,937	-0.02%
2020/11/03	1	10.85	0	0.00	10.90	1	13,190	0.01%
2020/10/28	0	0.00	0.5	10.85	10.80	-0.5	13,527	0.00%
2020/10/26	0	0.00	1	10.85	10.90	-1	14,071	-0.01%
2020/10/22	5	10.80	0	0.00	10.80	5	14,830	0.03%
2020/10/19	0	0.00	1	10.90	10.90	-1	15,702	-0.01%
2020/10/14	0	0.00	1	10.80	10.80	-1	16,730	-0.01%
2020/10/12	0	0.00	2.5	10.83	10.85	-2.5	17,365	-0.01%
2020/10/07	16	10.79	0	0.00	10.75	16	17,565	0.09%
2020/10/06	6	10.80	0	0.00	10.80	6	17,752	0.03%
2020/10/05	2	10.80	0	0.00	10.80	2	17,833	0.01%
2020/09/30	0.4	10.85	0	0.00	10.85	0.4	18,072	0.00%
2020/09/28	0	0.00	2	10.80	10.85	-2	18,747	-0.01%
2020/09/25	2	10.70	0	0.00	10.60	2	19,196	0.01%
2020/09/24	1	10.55	0	0.00	10.50	1	19,267	0.01%
2020/09/22	5	10.80	2	10.80	10.75	3	19,631	0.02%
2020/09/21	3	10.90	0	0.00	10.85	3	19,843	0.02%
2020/09/15	3	10.87	0	0.00	10.85	3	20,668	0.01%
2020/09/14	10.9	10.95	7	10.90	10.90	3.9	21,232	0.02%
2020/09/10	3	10.90	0	0.00	10.90	3	21,819	0.01%
2020/09/09	1	10.85	0	0.00	10.90	1	21,981	0.00%
2020/09/07	3	10.85	24	10.85	10.85	-21	22,626	-0.09%
2020/09/04	0	0.00	0	10.90	10.80	0	24,121	0.00%
2020/09/03	6	10.93	0	0.00	10.90	6	24,993	0.02%
2020/09/02	0	0.00	5	10.85	10.90	-5	25,349	-0.02%
2020/09/01	0	0.00	3.1	10.80	10.85	-3.1	25,713	-0.01%
2020/08/31	13	10.90	2	10.85	10.80	11	25,998	0.04%
2020/08/27	12	10.85	0	0.00	10.85	12	26,543	0.05%
2020/08/26	12	10.85	72.5	10.85	10.90	-60.5	26,793	-0.23%
2020/08/25	35	10.90	0	0.00	10.85	35	27,043	0.13%
2020/08/24	2	10.88	0	0.00	10.90	2	27,900	0.01%
2020/08/20	5	10.80	0	0.00	10.75	5	28,221	0.02%
2020/08/19	5	10.95	0	0.00	10.90	5	28,147	0.02%
2020/08/18	57	10.95	0	0.00	11.00	57	28,130	0.20%
2020/08/17	20	11.00	197	10.95	11.00	-177	28,316	-0.63%	大賣/鉅額交易
2020/08/14	0	0.00	1.5	10.94	11.00	-1.5	28,417	-0.01%
2020/08/13	1	10.90	0.1	11.00	11.00	0.9	28,396	0.00%
2020/08/12	0	0.00	1	10.95	10.95	-1	28,450	0.00%
2020/08/11	0	0.00	13	11.00	10.90	-13	28,476	-0.05%
2020/08/10	0	0.00	7	10.95	10.95	-7	28,346	-0.02%
2020/08/07	105	10.85	2.1	10.92	10.85	102.9	28,285	0.36%	大買/鉅額交易
2020/08/06	0	0.00	68	10.87	10.95	-68	28,149	-0.24%
2020/08/05	2	10.75	0	10.75	10.70	2	28,162	0.01%
2020/08/03	7	10.70	0.4	10.70	10.65	6.6	28,128	0.02%
2020/07/31	1	10.70	1	10.75	10.65	0	27,928	0.00%
2020/07/30	3	10.67	0	0.00	10.65	3	27,797	0.01%
2020/07/29	3	10.70	0	0.00	10.65	3	27,581	0.01%
2020/07/28	31	10.64	16	10.60	10.60	15	27,535	0.05%
2020/07/27	4	10.69	0	0.00	10.65	4	27,380	0.01%
2020/07/24	10	10.82	0	0.00	10.80	10	26,991	0.04%
2020/07/23	1	10.85	2	10.90	10.90	-1	26,697	0.00%
2020/07/21	20	10.89	1	10.85	10.85	19	26,351	0.07%
2020/07/20	1	10.90	19.2	10.95	11.00	-18.2	25,928	-0.07%
2020/07/16	27	10.95	7.3	10.98	10.90	19.7	25,665	0.08%
2020/07/14	9	10.90	1	10.90	10.90	8	25,419	0.03%
2020/07/13	182	11.00	0	0.00	10.95	182	25,406	0.72%	大買/鉅額交易
2020/07/10	10	10.95	2	10.95	10.95	8	25,351	0.03%
2020/07/09	0	0.00	4	11.01	11.00	-4	25,248	-0.02%
2020/07/08	16	11.02	0	0.00	11.05	16	25,004	0.06%
2020/07/07	12	11.01	6	11.07	11.10	6	24,785	0.02%
2020/07/06	7	11.14	8	11.12	11.15	-1	24,398	0.00%
2020/07/02	18	10.79	0	0.00	10.90	18	24,048	0.07%
2020/07/01	2	10.90	1	10.95	10.90	1	23,759	0.00%
2020/06/30	18	10.93	0	0.00	10.85	18	23,756	0.08%
2020/06/29	37	10.91	0	0.00	10.90	37	23,714	0.16%
2020/06/24	4	11.05	1	11.00	11.10	3	23,594	0.01%
2020/06/22	13	11.10	0	0.00	11.10	13	23,417	0.06%
2020/06/19	17	11.01	0	0.00	11.00	17	23,659	0.07%
2020/06/18	6	11.11	1	11.20	11.10	5	23,343	0.02%
2020/06/17	3	11.20	0	0.00	11.25	3	23,359	0.01%
2020/06/16	15	11.28	0.1	11.25	11.25	14.9	23,853	0.06%
2020/06/15	2	11.05	0	0.00	11.05	2	24,606	0.01%
2020/06/12	9	11.19	0	0.00	11.20	9	24,833	0.04%
2020/06/11	33	11.60	15	11.50	11.45	18	24,917	0.07%
2020/06/10	2	12.33	106	12.30	12.35	-104	23,727	-0.44%	大賣/鉅額交易
2020/06/09	103	12.25	8	12.30	12.25	95	23,423	0.41%	大買/
2020/06/08	3	12.30	1	12.30	12.30	2	23,384	0.01%
2020/06/05	2	12.20	1	12.25	12.20	1	23,100	0.00%
2020/06/04	4	12.20	0	0.00	12.20	4	23,129	0.02%
2020/06/03	1	12.25	25	12.25	12.20	-24	23,358	-0.10%
2020/06/02	1	12.10	0	0.00	12.10	1	23,335	0.00%
2020/06/01	1	12.00	0	0.00	11.95	1	23,476	0.00%
2020/05/29	11	11.84	3	11.75	11.80	8	23,478	0.03%
2020/05/28	1	11.85	0	0.00	11.75	1	22,685	0.00%
2020/05/27	5.6	11.81	0	0.00	11.80	5.6	22,792	0.02%
2020/05/22	14	11.59	0	0.00	11.55	14	22,996	0.06%
2020/05/20	2	11.65	224	11.67	11.65	-222	23,185	-0.96%	大賣/鉅額交易
2020/05/18	2	11.50	1	11.55	11.50	1	23,396	0.00%
2020/05/15	3	11.73	0	0.00	11.65	3	23,265	0.01%
2020/05/14	0.5	11.75	3	11.70	11.70	-2.5	23,146	-0.01%
2020/05/13	2	11.80	1.9	11.82	11.80	0.1	23,010	0.00%
2020/05/12	12	11.84	0	0.00	11.80	12	23,016	0.05%
2020/05/08	0	0.00	12	11.65	11.55	-12	22,911	-0.05%
2020/05/05	2	11.70	0	0.00	11.70	2	23,166	0.01%
2020/05/04	12	11.75	0	0.00	11.70	12	23,248	0.05%
2020/04/28	5	11.48	2	11.55	11.55	3	23,734	0.01%
2020/04/24	48	11.30	0	0.00	11.25	48	24,472	0.20%
2020/04/23	2	11.20	1	11.25	11.30	1	24,594	0.00%
2020/04/22	10	11.25	0	0.00	11.35	10	24,551	0.04%
2020/04/21	3	11.70	0	0.00	11.40	3	24,596	0.01%
2020/04/17	0	0.00	5.5	12.03	11.90	-5.5	24,795	-0.02%
2020/04/16	80	11.70	0	0.00	11.80	80	24,653	0.32%
2020/04/15	0	0.00	11.9	11.81	11.90	-11.9	24,575	-0.05%
2020/04/14	3	11.52	1	11.50	11.55	2	24,533	0.01%
2020/04/13	20	11.35	1	11.40	11.30	19	24,524	0.08%
2020/04/09	0	0.00	3	11.33	11.30	-3	24,663	-0.01%
2020/04/08	2	11.20	501	11.20	11.25	-499	24,577	-2.03%	大賣/鉅額交易
2020/04/07	1	11.10	0	0.00	11.10	1	24,406	0.00%
2020/04/01	1	11.00	0.2	11.05	11.00	0.8	23,907	0.00%
2020/03/26	0	0.00	11	10.76	10.95	-11	23,182	-0.05%
2020/03/25	1	10.90	4	10.86	10.85	-3	23,523	-0.01%
2020/03/24	13	10.49	1.6	10.46	10.35	11.4	23,229	0.05%
2020/03/20	10	10.15	2	10.48	10.60	8	22,980	0.03%
2020/03/19	4	9.52	25.5	9.57	9.68	-21.5	22,303	-0.10%
2020/03/18	2	10.05	36	10.20	10.10	-34	21,844	-0.16%
2020/03/17	2	10.35	6	10.33	10.30	-4	21,499	-0.02%
2020/03/16	21.7	10.86	0	0.00	10.70	21.7	20,973	0.10%
2020/03/13	1.2	10.93	28	10.76	11.30	-26.8	20,624	-0.13%
2020/03/12	13.2	11.78	111.2	11.70	11.75	-98	19,865	-0.49%	大賣/
2020/03/11	11	12.40	0	0.00	12.35	11	19,337	0.06%
2020/03/10	13	12.38	5	12.45	12.50	8	19,260	0.04%
2020/03/09	23	12.58	17	12.56	12.55	6	19,008	0.03%
2020/03/06	12	12.84	5	12.85	12.80	7	18,500	0.04%
2020/03/05	5	12.89	0	0.00	12.90	5	18,110	0.03%
2020/03/04	1	13.00	0	0.00	13.00	1	17,774	0.01%
2020/03/03	1	13.05	0	0.00	13.05	1	17,615	0.01%
2020/03/02	3	12.95	0	0.00	13.00	3	17,480	0.02%
2020/02/27	0	0.00	3	13.00	13.00	-3	17,635	-0.02%
2020/02/26	2	12.90	3	13.02	13.05	-1	17,324	-0.01%
2020/02/25	23	12.91	14.6	12.90	13.00	8.4	17,148	0.05%
2020/02/21	1	13.10	0	0.00	13.10	1	16,656	0.01%
2020/02/20	12.1	13.20	2	13.20	13.15	10.1	16,429	0.06%
2020/02/19	2	13.10	1	13.20	13.30	1	16,209	0.01%
2020/02/18	1	13.05	5	13.05	13.10	-4	16,155	-0.02%
2020/02/14	0	0.00	1	13.05	13.10	-1	16,306	-0.01%
2020/02/13	0	0.00	0.1	13.05	13.05	-0.1	16,311	0.00%
2020/02/11	0	0.00	2	13.05	13.10	-2	16,129	-0.01%
2020/02/10	1	13.05	0	0.00	13.10	1	16,075	0.01%
2020/02/07	4.6	13.05	0	0.00	13.05	4.6	15,998	0.03%
2020/02/06	11	13.10	5.4	13.06	13.15	5.6	16,107	0.03%
2020/02/05	5	13.05	0	0.00	13.05	5	15,816	0.03%
2020/02/04	5.8	13.01	0	0.00	13.10	5.8	15,710	0.04%
2020/02/03	5	12.95	25.8	12.87	13.00	-20.8	15,507	-0.13%
2020/01/31	0.3	12.90	5	13.00	12.90	-4.8	15,112	-0.03%
2020/01/30	4	12.90	0	0.00	12.80	4	14,713	0.03%
2020/01/20	2	13.45	1.6	13.43	13.50	0.4	14,010	0.00%
2020/01/15	0	0.00	1.2	13.19	13.20	-1.2	13,730	-0.01%
2020/01/14	0	0.00	28	13.10	13.15	-28	13,614	-0.21%
2020/01/13	0.2	13.05	0	0.00	13.05	0.2	13,513	0.00%
2020/01/09	0	0.00	1	13.10	13.10	-1	13,201	-0.01%
2020/01/02	0	0.00	1.4	13.00	13.05	-1.4	12,678	-0.01%
2019/12/31	1	13.00	1	13.10	13.00	0	12,617	0.00%
2019/12/30	0	0.00	3	13.15	13.15	-3	12,575	-0.02%
2019/12/27	0	0.00	1	13.15	13.20	-1	12,551	-0.01%
2019/12/24	0.1	13.10	0	0.00	13.15	0.1	12,953	0.00%
2019/12/20	0	0.00	6.8	13.21	13.25	-6.8	13,450	-0.05%
2019/12/19	0	0.00	11.7	13.15	13.15	-11.7	13,203	-0.09%
2019/12/18	0.2	13.05	6.8	13.09	13.15	-6.7	13,333	-0.05%
2019/12/17	0	0.00	0.3	13.00	13.10	-0.3	13,498	0.00%
2019/12/13	0	0.00	17	13.04	13.05	-17	13,405	-0.13%
2019/12/12	0	0.00	16.6	12.90	12.95	-16.6	13,011	-0.13%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/11/29	3.1	12.90	0	0.00	12.85	3.1	12,967	0.02%
2019/11/27	0.6	12.90	10	12.95	13.00	-9.4	13,317	-0.07%
2019/11/26	0	0.00	16	12.95	12.85	-16	13,493	-0.12%
2019/11/21	0	0.00	3	12.87	12.90	-3	13,447	-0.02%
2019/11/20	0	0.00	2	12.90	12.90	-2	13,430	-0.01%
2019/11/18	10	12.85	2.4	12.84	12.90	7.6	13,623	0.06%
2019/11/15	0	0.00	3	12.90	12.90	-3	13,721	-0.02%
2019/11/13	10	12.70	4	12.75	12.75	6	13,878	0.04%
2019/11/05	0	0.00	10	12.60	12.65	-10	14,906	-0.07%
2019/11/01	0	0.00	1.5	12.50	12.55	-1.5	15,266	-0.01%
2019/10/31	5	12.55	0	0.00	12.50	5	15,598	0.03%
2019/10/30	0	0.00	18	12.51	12.60	-18	15,754	-0.11%
2019/10/29	0	0.00	0	12.50	12.55	0	15,907	0.00%
2019/10/25	0	12.50	0	0.00	12.60	0	16,091	0.00%
2019/10/22	0	0.00	2	12.50	12.55	-2	16,419	-0.01%
2019/10/17	2	12.25	0	0.00	12.30	2	16,639	0.01%
2019/10/15	0	0.00	20	12.30	12.30	-20	16,818	-0.12%
2019/10/09	0	0.00	5	12.10	12.10	-5	16,923	-0.03%
2019/10/07	10	12.15	0	0.00	12.20	10	17,558	0.06%
2019/10/04	2	12.10	2	12.15	12.15	0	18,327	0.00%
2019/10/03	30	12.05	0	0.00	12.15	30	18,493	0.16%
2019/10/02	20	12.10	0	0.00	12.15	20	18,614	0.11%
2019/10/01	0	0.00	0	12.20	12.20	0	18,740	0.00%
2019/09/25	2	12.05	0	0.00	12.20	2	18,702	0.01%
2019/09/23	4	12.25	0	0.00	12.25	4	18,244	0.02%
2019/09/20	5	12.40	0	0.00	12.45	5	18,128	0.03%
2019/09/18	1	12.45	41	12.55	12.60	-40	17,806	-0.22%
2019/09/17	0	0.00	45.3	12.49	12.50	-45.3	17,688	-0.26%
2019/09/16	10	12.45	0	0.00	12.45	10	18,040	0.06%
2019/09/11	0	0.00	2	12.50	12.50	-2	18,546	-0.01%
2019/09/10	0	0.00	12	12.49	12.55	-12	18,621	-0.06%
2019/09/06	0	0.00	5	12.35	12.35	-5	18,502	-0.03%
2019/09/02	0	0.00	0.3	11.95	11.95	-0.3	18,621	0.00%
2019/08/30	2	11.80	0	0.00	11.85	2	18,682	0.01%
2019/08/29	10	11.80	0.3	11.80	11.75	9.7	18,232	0.05%
2019/08/28	71	11.94	2	11.95	11.90	69	18,205	0.38%
2019/08/26	2	12.05	1	12.10	12.00	1	18,250	0.01%
2019/08/23	0	0.00	7	12.30	12.30	-7	18,405	-0.04%
2019/08/20	0	0.00	10	12.30	12.35	-10	18,899	-0.05%
2019/08/16	0	0.00	6	12.32	12.40	-6	19,102	-0.03%
2019/08/13	1.1	12.30	0	12.30	12.30	1.1	18,862	0.01%
2019/08/12	1	12.35	6	12.50	12.45	-5	18,809	-0.03%
2019/08/07	0	0.00	1,624	11.95	11.95	-1,624	18,510	-8.77%	大賣/鉅額交易
2019/08/06	1	11.90	0	0.00	12.00	1	18,368	0.01%
2019/08/05	0	0.00	1	12.00	12.05	-1	18,254	-0.01%
2019/08/02	1	12.10	3	12.05	12.05	-2	17,997	-0.01%
2019/08/01	40	12.30	118	12.27	12.25	-78	17,860	-0.44%	大賣/
2019/07/31	4	12.40	0.3	12.40	12.40	3.7	17,674	0.02%
2019/07/26	10	12.45	1,497	12.45	12.45	-1,487	17,784	-8.36%	大賣/鉅額交易
2019/07/25	10	12.45	0	0.00	12.60	10	17,784	0.06%
2019/07/23	0	0.00	20	12.45	12.50	-20	17,848	-0.11%
2019/07/19	0	0.00	657	12.75	12.65	-657	17,664	-3.72%	大賣/鉅額交易
2019/07/18	0	0.00	31	12.65	12.65	-31	17,553	-0.18%
2019/07/17	0	0.00	330	12.60	12.65	-330	17,564	-1.88%	大賣/鉅額交易
2019/07/16	0	0.00	2	12.45	12.60	-2	17,366	-0.01%
2019/07/15	2	12.45	0	0.00	12.55	2	17,203	0.01%
2019/07/12	202	12.60	700	12.60	12.50	-498	17,339	-2.87%	大買/大賣/鉅額交易
2019/07/11	23	12.55	1,223	12.63	12.65	-1,200	17,221	-6.97%	大賣/鉅額交易
2019/07/10	1,016	12.92	0.1	12.95	13.00	1,015.9	16,641	6.10%	大買/鉅額交易
2019/07/09	2,900	12.98	3	12.98	12.95	2,897	16,066	18.03%	大買/鉅額交易
2019/07/08	1,937.5	13.03	0	0.00	13.05	1,937.5	16,079	12.05%	大買/鉅額交易
2019/07/05	20	13.00	5	13.03	13.05	15	16,255	0.09%
2019/07/04	12	12.91	3	13.00	13.00	9	16,217	0.06%
2019/07/03	0	0.00	2	12.90	12.90	-2	16,114	-0.01%
2019/07/02	2	13.00	0	0.00	13.00	2	16,230	0.01%
2019/06/27	0	0.00	8	12.98	13.00	-8	16,247	-0.05%
2019/06/21	0	0.00	2	12.85	12.80	-2	16,688	-0.01%
2019/06/20	0	0.00	10	12.95	12.95	-10	16,610	-0.06%
2019/06/19	0	0.00	104.3	12.74	12.80	-104.3	16,624	-0.63%	大賣/鉅額交易
2019/06/18	1	12.50	9	12.50	12.55	-8	16,557	-0.05%
2019/06/17	10	12.40	0	0.00	12.45	10	16,706	0.06%
2019/06/14	11	12.35	0	0.00	12.40	11	16,868	0.07%
2019/06/13	20	12.30	60	12.45	12.45	-40	17,007	-0.24%
2019/06/12	0.3	12.20	80	12.33	12.30	-79.7	17,584	-0.45%
2019/06/11	12	12.41	0	0.00	12.40	12	17,457	0.07%
2019/06/10	16	12.47	1	12.50	12.45	15	17,352	0.09%
2019/06/06	0	0.00	3.6	12.36	12.50	-3.6	17,377	-0.02%
2019/06/05	0	0.00	29.2	12.30	12.30	-29.2	17,393	-0.17%
2019/06/04	10	12.20	0	0.00	12.35	10	17,400	0.06%
2019/05/31	0	0.00	20	12.20	12.25	-20	17,149	-0.12%
2019/05/30	0	0.00	12	12.20	12.20	-12	17,004	-0.07%
2019/05/24	1	12.15	20	12.10	12.20	-19	16,601	-0.11%
2019/05/23	0	0.00	2	11.98	12.00	-2	16,404	-0.01%
2019/05/22	0	0.00	20	12.00	12.05	-20	16,430	-0.12%
2019/05/21	1	11.90	7	12.04	12.05	-6	16,474	-0.04%
2019/05/20	10	11.80	0	0.00	11.85	10	16,211	0.06%
2019/05/15	21	11.65	0	0.00	11.75	21	16,325	0.13%
2019/05/14	29	11.65	4	11.68	11.60	25	16,469	0.15%
2019/05/13	2	11.85	0	11.75	11.75	2	16,476	0.01%
2019/05/10	0	0.00	8	11.90	11.85	-8	16,539	-0.05%
2019/05/06	3	11.90	3.9	11.93	11.85	-0.9	16,598	-0.01%
2019/05/03	1	12.00	55	12.01	12.05	-54	16,556	-0.33%
2019/05/02	4	11.98	2.9	11.97	12.00	1.1	16,393	0.01%
2019/04/30	0	0.00	1	11.95	11.90	-1	16,363	-0.01%
2019/04/29	0	0.00	45	11.90	11.95	-45	16,276	-0.28%
2019/04/26	0	0.00	1	11.70	11.75	-1	15,972	-0.01%
2019/04/24	1	11.70	1	11.70	11.70	0	15,901	0.00%
2019/04/23	1	11.60	0	0.00	11.70	1	15,912	0.01%
2019/04/22	11.6	11.59	0	0.00	11.55	11.6	15,799	0.07%
2019/04/19	1	11.60	0	0.00	11.60	1	15,896	0.01%
2019/04/18	0.2	11.55	36	11.60	11.60	-35.8	15,921	-0.22%
2019/04/17	0.4	11.60	31	11.75	11.65	-30.6	15,910	-0.19%
2019/04/16	0.8	11.70	21	11.75	11.75	-20.2	15,893	-0.13%
2019/04/15	21.4	11.70	10.8	11.70	11.75	10.6	15,970	0.07%
2019/04/12	0	0.00	41	11.65	11.65	-41	15,884	-0.26%
2019/04/11	0	0.00	13	11.65	11.65	-13	15,702	-0.08%
2019/04/09	0.2	11.50	10	11.45	11.55	-9.8	15,248	-0.06%
2019/04/08	21	11.45	0.3	11.45	11.50	20.7	15,241	0.14%
2019/04/02	0	0.00	20	11.40	11.45	-20	14,870	-0.13%
2019/04/01	2	11.35	2	11.35	11.35	0	14,644	0.00%
2019/03/29	0	11.30	0	0.00	11.40	0	14,299	0.00%
2019/03/27	20	11.25	2	11.25	11.25	18	14,018	0.13%
2019/03/26	2	11.25	9	11.25	11.30	-7	13,886	-0.05%
2019/03/25	0	0.00	25.2	11.09	11.20	-25.2	13,959	-0.18%
2019/03/22	5	11.15	40	11.15	11.20	-35	13,688	-0.26%
2019/03/21	0	0.00	1	11.10	11.20	-1	13,566	-0.01%
2019/03/18	5	10.87	0	0.00	10.95	5	12,978	0.04%
2019/03/15	35	10.82	0	0.00	10.75	35	12,875	0.27%
2019/03/14	8	10.90	0	0.00	10.85	8	12,225	0.07%
2019/03/12	1	10.95	4	10.95	10.95	-3	12,175	-0.02%
2019/03/11	32	10.90	0	0.00	10.90	32	12,076	0.26%
2019/03/08	1	10.80	0	0.00	10.80	1	11,937	0.01%
2019/03/06	2	10.85	1.7	10.85	10.85	0.3	12,050	0.00%
2019/03/04	25	10.75	5	10.70	10.85	20	12,108	0.17%
2019/02/27	10	10.75	0	10.75	10.75	10	11,927	0.08%
2019/02/26	2	10.75	2.2	10.75	10.75	-0.2	11,871	0.00%
2019/02/25	5	10.75	7.1	10.75	10.75	-2.1	11,769	-0.02%
2019/02/21	0	0.00	7	10.75	10.75	-7	11,522	-0.06%
2019/02/20	0	0.00	0.4	10.70	10.70	-0.4	11,497	0.00%
2019/02/18	0	0.00	4	10.68	10.70	-4	11,541	-0.03%
2019/02/13	5	10.45	0	0.00	10.45	5	11,327	0.04%
2019/02/11	1	10.35	8	10.40	10.40	-7	11,037	-0.06%
2019/01/30	9	10.34	0	0.00	10.35	9	10,953	0.08%
2019/01/29	4	10.33	0	0.00	10.40	4	10,673	0.04%
2019/01/17	0	0.00	6	10.30	10.35	-6	11,150	-0.05%
2019/01/16	0	0.00	10	10.30	10.35	-10	11,369	-0.09%
2019/01/14	4.2	10.31	5.1	10.35	10.35	-0.9	11,467	-0.01%
2019/01/10	7	10.35	0	0.00	10.40	7	11,613	0.06%
2019/01/03	0	0.00	4	10.20	10.20	-4	12,711	-0.03%
2018/12/27	0	0.00	12	10.20	10.25	-12	13,000	-0.09%
2018/12/25	1	10.15	0	0.00	10.15	1	13,156	0.01%
2018/12/20	1	10.20	2.1	10.20	10.20	-1.1	13,891	-0.01%
2018/12/18	1	10.20	0	0.00	10.10	1	13,932	0.01%
2018/12/14	0	0.00	11	10.25	10.25	-11	13,884	-0.08%
2018/12/13	12	10.35	0	0.00	10.35	12	13,924	0.09%
2018/12/12	0.8	10.30	0.1	10.30	10.30	0.7	13,921	0.01%
2018/12/11	3.2	10.20	0	0.00	10.15	3.2	13,894	0.02%
2018/12/10	1	10.30	0	0.00	10.30	1	14,180	0.01%
2018/12/06	1	10.40	0	0.00	10.40	1	14,377	0.01%
2018/11/29	3	10.55	0	0.00	10.50	3	14,464	0.02%
2018/11/28	0	0.00	2	10.65	10.70	-2	14,441	-0.01%
2018/11/27	1	10.50	0	0.00	10.55	1	14,456	0.01%
2018/11/14	1	10.60	0.1	10.60	10.70	0.9	15,410	0.01%
2018/11/09	0	0.00	1	10.65	10.70	-1	16,118	-0.01%
2018/11/01	1	10.30	0	0.00	10.30	1	20,453	0.00%
2018/10/31	0	0.00	21	10.35	10.50	-21	20,635	-0.10%
2018/10/29	0.6	10.15	0	0.00	10.10	0.6	20,844	0.00%
2018/10/26	0.5	10.10	0	0.00	10.10	0.5	20,889	0.00%
2018/10/25	4.2	10.00	0	0.00	9.99	4.2	20,960	0.02%
2018/10/24	0	0.00	0.1	10.20	10.15	-0.1	20,792	0.00%
2018/10/23	40.1	10.20	9	10.25	10.20	31.1	20,634	0.15%
2018/10/22	9	10.25	4	10.30	10.35	5	20,549	0.02%
2018/10/19	43	10.20	0	0.00	10.30	43	20,710	0.21%
2018/10/18	0	0.00	2	10.30	10.30	-2	20,641	-0.01%
2018/10/12	3	10.40	0	0.00	10.40	3	20,090	0.01%
2018/10/11	10	10.48	14	10.39	10.25	-4	19,780	-0.02%
2018/10/09	150	10.94	0	0.00	10.95	150	19,305	0.78%	大買/鉅額交易
2018/10/08	0	0.00	11	10.90	10.95	-11	19,294	-0.06%
2018/10/05	5	11.00	8	10.90	10.90	-3	19,275	-0.02%
2018/10/04	2	10.90	37	10.91	11.00	-35	19,179	-0.18%
2018/09/27	0	0.00	45.6	11.20	11.25	-45.6	18,862	-0.24%
2018/09/26	0.6	11.20	4	11.20	11.15	-3.4	18,663	-0.02%
2018/09/25	0.5	11.30	0	0.00	11.30	0.5	18,661	0.00%
2018/09/21	28	11.28	2	11.30	11.30	26	18,658	0.14%
2018/09/20	0	0.00	0	11.25	11.25	0	18,647	0.00%
2018/09/19	0	0.00	8.4	11.25	11.25	-8.4	18,793	-0.04%
2018/09/17	0	0.00	2	11.20	11.20	-2	18,721	-0.01%
2018/09/13	35	11.10	7	11.11	11.15	28	18,501	0.15%
2018/09/11	4	10.80	2	11.00	10.95	2	18,385	0.01%
2018/09/07	2	10.90	0	0.00	10.90	2	18,959	0.01%
2018/09/06	0.8	11.00	3	11.08	11.05	-2.2	19,031	-0.01%
2018/09/05	1	10.90	0	0.00	10.90	1	19,075	0.01%
2018/09/03	2	11.05	4	11.15	11.10	-2	19,238	-0.01%
2018/08/28	0	0.00	3	11.03	11.05	-3	19,386	-0.02%
2018/08/27	0	0.00	22	10.85	10.85	-22	19,334	-0.11%
2018/08/24	10	10.75	0	0.00	10.75	10	19,424	0.05%
2018/08/23	8	10.88	0	0.00	10.90	8	19,806	0.04%
2018/08/22	1.3	11.00	0	0.00	11.00	1.3	19,880	0.01%
2018/08/20	0	0.00	121.1	11.05	11.05	-121.1	18,161	-0.67%	大賣/鉅額交易
2018/08/17	0	0.00	8	10.76	10.85	-8	17,957	-0.04%
2018/08/15	6	10.73	41	10.75	10.70	-35	17,633	-0.20%
2018/08/14	57	11.35	30.2	11.35	11.45	26.8	16,894	0.16%
2018/08/13	8	11.39	6.5	11.30	11.35	1.5	15,770	0.01%
2018/08/07	0	0.00	1.4	11.35	11.40	-1.4	15,064	-0.01%
2018/08/06	2	11.45	0	0.00	11.35	2	14,842	0.01%
2018/08/03	0	0.00	3	11.48	11.55	-3	14,468	-0.02%
2018/08/02	44	11.45	0	0.00	11.40	44	14,471	0.30%
2018/08/01	68	11.60	0	0.00	11.60	68	14,494	0.47%
2018/07/31	12	11.45	100	11.45	11.50	-88	14,267	-0.62%
2018/07/27	1	11.40	0	0.00	11.40	1	14,107	0.01%
2018/07/26	5	11.25	850.5	11.38	11.45	-845.5	14,151	-5.97%	大賣/鉅額交易
2018/07/25	0	0.00	100	11.25	11.20	-100	14,011	-0.71%
2018/07/23	0	0.00	1.4	11.15	11.20	-1.4	14,135	-0.01%
2018/07/20	0	0.00	1	11.15	11.15	-1	14,256	-0.01%
2018/07/19	0	0.00	5.9	11.07	11.10	-5.9	14,336	-0.04%
2018/07/18	1	11.05	0	0.00	11.10	1	14,426	0.01%
2018/07/10	0	0.00	1	11.15	11.15	-1	14,691	-0.01%
2018/07/03	2	10.85	0	0.00	10.85	2	15,026	0.01%
2018/06/28	8	10.80	0	0.00	10.80	8	14,921	0.05%
2018/06/25	1	11.10	0	0.00	11.15	1	14,880	0.01%
2018/06/21	4	11.10	0	0.00	11.15	4	14,835	0.03%
2018/06/20	5	11.10	0	0.00	11.15	5	14,993	0.03%
2018/06/19	2	11.05	0	0.00	11.10	2	15,091	0.01%
2018/06/15	4	11.09	0	0.00	11.20	4	14,973	0.03%
2018/06/13	0	0.00	6	11.25	11.35	-6	14,516	-0.04%
2018/06/08	0	0.00	84	11.45	11.45	-84	15,216	-0.55%
2018/06/07	0	0.00	80	11.35	11.45	-80	16,149	-0.50%
2018/06/05	0	0.00	304	11.25	11.30	-304	16,375	-1.86%	大賣/鉅額交易
2018/06/01	0	0.00	13	11.08	11.10	-13	16,327	-0.08%
2018/05/31	0	0.00	3	10.97	11.10	-3	16,213	-0.02%
2018/05/30	0	0.00	2	10.80	10.70	-2	15,760	-0.01%
2018/05/29	20	10.90	1	10.90	10.95	19	15,625	0.12%
2018/05/25	0	0.00	3	10.95	11.00	-3	15,885	-0.02%
2018/05/22	1	10.85	0	0.00	10.85	1	16,481	0.01%
2018/05/21	1	10.80	0	0.00	10.85	1	16,765	0.01%
2018/05/18	0	0.00	1	10.75	10.75	-1	16,895	-0.01%
2018/05/15	0	0.00	2	10.75	10.65	-2	17,022	-0.01%
2018/05/14	0	0.00	5	10.75	10.75	-5	17,645	-0.03%
2018/05/07	0	0.00	2	10.55	10.50	-2	17,840	-0.01%
2018/05/04	0	0.00	0.1	10.55	10.55	-0.1	17,927	0.00%
2018/05/03	0	0.00	10	10.68	10.60	-10	17,881	-0.06%
2018/05/02	0	0.00	8	10.73	10.70	-8	17,978	-0.04%
2018/04/30	0	0.00	6.3	10.69	10.70	-6.3	18,208	-0.03%
2018/04/26	0	0.00	16.6	10.60	10.60	-16.6	18,399	-0.09%
2018/04/19	0	0.00	2	10.55	10.60	-2	19,042	-0.01%
2018/04/17	1	10.40	0	0.00	10.40	1	19,199	0.01%
2018/04/16	0	0.00	3.2	10.50	10.50	-3.2	19,248	-0.02%
2018/04/13	0	0.00	0.8	10.55	10.60	-0.8	19,288	0.00%
2018/04/12	0	0.00	3.1	10.55	10.60	-3.1	19,528	-0.02%
2018/04/11	5	10.55	3	10.60	10.60	2	19,645	0.01%
2018/04/09	1	10.25	1	10.25	10.40	0	19,446	0.00%
2018/04/03	3	10.25	30	10.25	10.25	-27	19,249	-0.14%
2018/04/02	5	10.35	0.7	10.30	10.30	4.3	19,175	0.02%
2018/03/31	0	0.00	0.1	10.35	10.35	-0.1	19,139	0.00%
2018/03/30	1	10.35	12	10.30	10.40	-11	19,229	-0.06%
2018/03/29	2	10.35	0	0.00	10.30	2	19,139	0.01%
2018/03/28	3	10.40	0.1	10.40	10.40	2.9	18,883	0.02%
2018/03/27	0	0.00	2	10.50	10.50	-2	18,992	-0.01%
2018/03/23	4	10.35	2	10.35	10.35	2	18,935	0.01%
2018/03/22	0	0.00	1	10.50	10.60	-1	18,724	-0.01%
2018/03/21	0	0.00	1	10.45	10.50	-1	18,542	-0.01%
2018/03/20	50	10.55	26	10.52	10.60	24	18,676	0.13%
2018/03/19	1	10.70	1	10.75	10.70	0	18,817	0.00%
2018/03/15	6	10.60	11.2	10.60	10.55	-5.2	18,450	-0.03%
2018/03/13	15	10.42	31	10.40	10.50	-16	18,071	-0.09%
2018/03/12	0	10.05	0	0.00	10.15	0	17,094	0.00%
2018/03/09	0	0.00	0.2	10.05	10.05	-0.2	17,108	0.00%
2018/03/08	14	10.05	0.3	10.00	10.05	13.7	17,204	0.08%
2018/03/07	0	0.00	0.2	10.05	10.10	-0.2	17,557	0.00%
2018/03/06	0	0.00	2	10.05	10.05	-2	17,602	-0.01%
2018/03/05	1	9.99	0	0.00	9.97	1	17,924	0.01%
2018/03/01	0	0.00	1	10.05	10.05	-1	17,725	-0.01%
2018/02/27	0	0.00	1	10.15	10.10	-1	17,676	-0.01%
2018/02/22	0	0.00	2	9.99	10.10	-2	17,039	-0.01%
2018/02/21	4	9.94	0	0.00	10.00	4	16,915	0.02%
2018/02/09	0	0.00	1	9.51	9.60	-1	16,476	-0.01%
2018/02/08	5	9.68	0	0.00	9.70	5	16,265	0.03%
2018/02/07	0	0.00	29	9.74	9.75	-29	16,245	-0.18%
2018/02/06	0	0.00	31	9.53	9.53	-31	15,977	-0.19%
2018/02/05	1	9.87	0	0.00	9.86	1	15,254	0.01%
2018/02/01	0	0.00	2	10.05	10.00	-2	15,176	-0.01%
2018/01/25	0.8	10.05	65	10.05	10.10	-64.2	14,720	-0.44%
2018/01/24	1	10.00	0	0.00	10.05	1	14,519	0.01%
2018/01/22	0	0.00	5	10.20	10.20	-5	14,161	-0.04%
2018/01/18	1	10.15	0	0.00	10.15	1	13,873	0.01%
2018/01/17	0.8	10.10	0	0.00	10.15	0.8	13,623	0.01%
2018/01/16	0.2	10.05	0	0.00	10.10	0.2	13,439	0.00%
2018/01/15	0	0.00	105	10.00	10.00	-105	13,237	-0.79%	大賣/鉅額交易
2018/01/12	0	0.00	4	9.92	9.96	-4	12,982	-0.03%
2018/01/11	1	9.81	0	0.00	9.84	1	12,826	0.01%
2018/01/10	0	0.00	1	9.95	9.97	-1	12,842	-0.01%
2018/01/09	0	0.00	5	9.95	9.97	-5	12,807	-0.04%
2018/01/08	0	0.00	9.4	9.98	10.00	-9.4	12,886	-0.07%
2018/01/05	0	0.00	0.5	9.75	9.80	-0.5	12,640	0.00%
2018/01/03	0	0.00	2	9.72	9.75	-2	12,865	-0.02%
2018/01/02	2	9.64	0	0.00	9.70	2	12,827	0.02%