國票金 (2889)-華南永昌-基隆券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
14.25
漲跌
▼0.10
漲幅
-0.70%
成交量
2,038張
產業
上市金融類股
729人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國票金 (2889)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	0.2	14.30	0	0.00	14.25	0.2	6,448	0.00%
2024/11/21	0.1	14.35	0	14.35	14.35	0.1	6,454	0.00%
2024/11/20	0.1	14.40	0	0.00	14.25	0.1	6,439	0.00%
2024/11/18	0	0.00	0.4	14.40	14.50	-0.4	6,382	-0.01%
2024/11/15	0.6	14.20	3	14.33	14.15	-2.4	6,312	-0.04%
2024/11/14	3	14.18	2	14.35	14.20	1	6,293	0.02%
2024/11/13	4	14.26	0	14.30	14.25	4	6,263	0.06%
2024/11/12	1	14.40	4.2	14.55	14.60	-3.2	6,246	-0.05%
2024/11/11	6	14.33	0	0.00	14.40	6	6,214	0.10%
2024/11/08	7	14.52	1	14.40	14.60	6	6,180	0.10%
2024/11/07	6	14.60	1	14.70	14.70	5	6,183	0.08%
2024/11/06	1	14.70	0	0.00	14.75	1	6,205	0.02%
2024/11/05	7	14.66	0	0.00	14.80	7	6,278	0.11%
2024/11/04	2	14.80	0	0.00	14.80	2	6,410	0.03%
2024/11/01	0	0.00	2	14.80	15.00	-2	6,616	-0.03%
2024/10/30	0	14.80	0	0.00	14.75	0	6,636	0.00%
2024/10/25	3	14.90	0	0.00	14.90	3	6,810	0.04%
2024/10/23	6	15.10	0.1	15.10	15.05	5.9	6,978	0.09%
2024/10/22	4	15.35	11	15.30	15.25	-7	7,019	-0.10%
2024/10/21	100	15.35	3	15.50	15.55	97	7,073	1.37%
2024/10/18	2	15.70	23.2	15.65	15.55	-21.2	7,202	-0.29%
2024/10/17	0	0.00	136	15.60	15.65	-136	7,294	-1.86%	大賣/鉅額交易
2024/10/16	11	15.40	1	15.40	15.55	10	7,358	0.14%
2024/10/15	62	15.40	70	15.51	15.60	-8	7,375	-0.11%
2024/10/14	0	0.00	1	15.35	15.45	-1	8,041	-0.01%
2024/10/11	1	15.10	0	0.00	15.20	1	8,304	0.01%
2024/10/09	1	15.45	0	0.00	15.45	1	8,575	0.01%
2024/10/08	0	0.00	10	15.55	15.55	-10	8,730	-0.11%
2024/10/07	0	0.00	10	15.40	15.50	-10	8,884	-0.11%
2024/10/04	1	15.15	13	15.25	15.20	-12	9,116	-0.13%
2024/10/01	1.3	15.07	0	0.00	15.15	1.3	9,059	0.01%
2024/09/30	0.6	15.20	0	0.00	15.15	0.6	9,252	0.01%
2024/09/27	0	0.00	11.1	15.19	15.20	-11.1	9,439	-0.12%
2024/09/26	4	15.06	1	15.10	15.10	3	9,670	0.03%
2024/09/25	0	0.00	14.1	15.09	15.10	-14.1	10,145	-0.14%
2024/09/24	0.6	14.75	0	0.00	14.80	0.6	10,487	0.01%
2024/09/23	1	14.70	0	0.00	14.70	1	10,612	0.01%
2024/09/20	3	14.78	10	15.00	14.75	-7	10,538	-0.07%
2024/09/19	21.2	14.95	0.9	14.95	14.95	20.3	10,357	0.20%
2024/09/18	11.5	14.93	0	0.00	14.80	11.5	10,348	0.11%
2024/09/16	0	15.33	0	0.00	15.25	0	10,529	0.00%
2024/09/13	1.3	15.18	2	15.13	15.30	-0.7	10,555	-0.01%
2024/09/12	21.8	15.06	5.2	15.24	15.20	16.5	10,586	0.16%
2024/09/11	27	15.26	4	15.15	15.05	23	10,612	0.22%
2024/09/10	3	15.43	11	15.65	15.50	-8	10,632	-0.08%
2024/09/09	11	15.40	1	15.75	15.50	10	10,659	0.09%
2024/09/06	11.2	15.42	3.6	15.75	15.80	7.6	10,598	0.07%
2024/09/05	5	15.70	1	15.75	15.60	4	10,907	0.04%
2024/09/04	10	15.45	18	15.71	15.40	-8	11,314	-0.07%
2024/09/03	0	0.00	0	15.75	15.80	0	11,642	0.00%
2024/09/02	12	15.83	0.4	15.85	15.95	11.6	12,070	0.10%
2024/08/30	0	0.00	110	15.66	15.75	-110	12,515	-0.88%	大賣/鉅額交易
2024/08/29	0	0.00	6	15.60	15.60	-6	13,043	-0.05%
2024/08/28	0	0.00	2	15.55	15.50	-2	13,624	-0.01%
2024/08/27	0	15.40	5	15.45	15.60	-5	14,271	-0.03%
2024/08/26	0	0.00	5.5	15.50	15.55	-5.5	14,716	-0.04%
2024/08/21	5	15.10	0	0.00	15.30	5	15,317	0.03%
2024/08/20	0	0.00	2	15.20	15.20	-2	15,377	-0.01%
2024/08/19	0	0.00	2	15.15	15.20	-2	15,469	-0.01%
2024/08/16	7	15.36	1	15.25	15.25	6	15,526	0.04%
2024/08/15	15	15.35	0	0.00	15.25	15	15,683	0.10%
2024/08/14	1	15.35	10	15.35	15.50	-9	15,876	-0.06%
2024/08/13	0	0.00	1	15.00	15.25	-1	15,940	-0.01%
2024/08/12	13	15.10	0.5	15.10	15.15	12.5	16,073	0.08%
2024/08/09	0.1	15.20	3	15.13	15.15	-2.9	16,183	-0.02%
2024/08/08	0	0.00	5.1	14.95	14.95	-5.1	16,217	-0.03%
2024/08/07	5	14.45	0	0.00	14.65	5	16,302	0.03%
2024/08/06	5	14.35	7.3	14.10	14.40	-2.3	16,646	-0.01%
2024/08/05	0	0.00	1	14.35	14.25	-1	16,800	-0.01%
2024/08/02	5	15.20	2	15.30	15.25	3	16,747	0.02%
2024/08/01	1	15.30	1	15.35	15.45	0	16,924	0.00%
2024/07/31	0	0.00	1	15.20	15.20	-1	17,179	-0.01%
2024/07/30	2	15.05	0	0.00	15.20	2	17,482	0.01%
2024/07/29	0	0.00	10	15.25	15.30	-10	17,636	-0.06%
2024/07/26	0	0.00	4	15.00	15.00	-4	17,636	-0.02%
2024/07/23	2	14.98	10	14.95	15.20	-8	18,046	-0.04%
2024/07/22	0	0.00	15	14.77	15.00	-15	18,043	-0.08%
2024/07/19	8	14.99	5	15.02	15.00	3	17,931	0.02%
2024/07/18	0	0.00	0.7	15.40	15.45	-0.7	17,783	0.00%
2024/07/17	1	15.35	2	15.23	15.25	-1	17,769	-0.01%
2024/07/16	142.1	15.61	31	15.80	15.50	111.1	17,772	0.63%	大買/鉅額交易
2024/07/15	4	15.58	7	15.84	15.75	-3	17,673	-0.02%
2024/07/12	23.1	17.12	19	17.12	17.05	4.1	17,205	0.02%
2024/07/11	28	17.24	0	0.00	17.10	28	17,015	0.16%
2024/07/10	2	16.90	41	16.98	17.10	-39	16,810	-0.23%
2024/07/09	3	17.00	0	0.00	17.00	3	16,619	0.02%
2024/07/08	0	0.00	9.6	17.13	17.15	-9.6	16,396	-0.06%
2024/07/05	7	16.86	2.5	16.92	16.95	4.5	16,112	0.03%
2024/07/04	4	16.95	0	0.00	16.95	4	16,094	0.02%
2024/07/03	0	0.00	21.1	16.90	16.90	-21.1	15,969	-0.13%
2024/07/02	11	16.78	46	16.76	16.80	-35	15,744	-0.22%
2024/07/01	12	16.69	112	16.57	16.50	-100	15,480	-0.65%	大賣/
2024/06/28	1	16.10	24.5	16.01	16.10	-23.5	14,967	-0.16%
2024/06/27	9	15.52	2	15.75	15.75	7	14,602	0.05%
2024/06/26	0.2	15.65	0	0.00	15.70	0.2	14,503	0.00%
2024/06/25	0	0.00	10	15.68	15.80	-10	14,523	-0.07%
2024/06/21	0	0.00	60.8	15.85	15.90	-60.8	14,575	-0.42%
2024/06/20	0	0.00	5.5	15.60	15.70	-5.5	14,386	-0.04%
2024/06/19	5	15.60	4	15.55	15.60	1	14,426	0.01%
2024/06/18	0.1	15.45	3.7	15.50	15.55	-3.6	14,425	-0.02%
2024/06/17	1	15.45	1	15.55	15.50	0	14,510	0.00%
2024/06/14	9	15.39	0	0.00	15.35	9	14,476	0.06%
2024/06/12	94	15.33	20	15.45	15.65	74	15,037	0.49%
2024/06/11	102	15.50	60	15.68	15.50	42	15,846	0.27%	大買/
2024/06/07	0	0.00	65.1	15.56	15.55	-65.1	15,452	-0.42%
2024/06/05	0	0.00	1	15.00	15.05	-1	14,520	-0.01%
2024/06/04	90	14.74	24	14.97	14.85	66	14,127	0.47%
2024/06/03	7	14.96	0	0.00	14.95	7	13,694	0.05%
2024/05/31	15	15.12	0	0.00	15.05	15	13,109	0.11%
2024/05/30	18	15.37	0	0.00	15.30	18	12,538	0.14%
2024/05/29	13	15.36	12	15.66	15.40	1	12,088	0.01%
2024/05/28	0	0.00	1	15.45	15.40	-1	11,532	-0.01%
2024/05/27	0	0.00	9	15.39	15.50	-9	11,591	-0.08%
2024/05/24	2	15.35	0	0.00	15.45	2	11,562	0.02%
2024/05/23	5	15.50	0	0.00	15.50	5	11,473	0.04%
2024/05/21	10.8	15.49	8	15.75	15.70	2.8	11,339	0.02%
2024/05/20	2	15.90	23	15.89	15.95	-21	11,172	-0.19%
2024/05/17	0	0.00	1	15.60	15.70	-1	10,940	-0.01%
2024/05/16	0	0.00	7	15.59	15.65	-7	10,845	-0.06%
2024/05/15	1	15.50	5.2	15.57	15.50	-4.1	10,675	-0.04%
2024/05/14	3	15.40	0	0.00	15.35	3	10,581	0.03%
2024/05/10	0	0.00	62	15.55	15.60	-62	10,480	-0.59%
2024/05/09	48.4	15.12	3	15.18	15.00	45.4	10,040	0.45%
2024/05/08	2	15.55	105	15.50	15.50	-103	9,710	-1.06%	大賣/鉅額交易
2024/05/07	6	15.64	6	15.56	15.55	0	9,512	0.00%
2024/05/06	15	15.48	1.1	15.31	15.50	13.9	9,243	0.15%
2024/05/03	0	0.00	59.1	15.06	15.10	-59.1	8,927	-0.66%
2024/05/02	0	0.00	0.1	14.60	14.70	-0.1	8,541	0.00%
2024/04/30	5	14.55	0	0.00	14.55	5	8,276	0.06%
2024/04/29	0	0.00	28.5	14.44	14.60	-28.5	8,157	-0.35%
2024/04/26	3.1	13.90	0	0.00	13.95	3.1	7,611	0.04%
2024/04/25	2	13.95	0	0.00	13.95	2	7,551	0.03%
2024/04/24	2.1	13.95	0	0.00	14.00	2.1	7,536	0.03%
2024/04/23	0	0.00	16	14.00	14.00	-16	7,511	-0.21%
2024/04/22	0	0.00	9	13.88	13.90	-9	7,454	-0.12%
2024/04/19	2	13.40	0	0.00	13.60	2	7,294	0.03%
2024/04/18	11	13.46	4	13.45	13.45	7	7,120	0.10%
2024/04/17	1	13.60	2	13.55	13.50	-1	6,808	-0.01%
2024/04/16	0.1	13.70	2	13.70	13.60	-1.9	6,670	-0.03%
2024/04/15	1	13.80	42	13.80	13.80	-41	6,568	-0.62%
2024/04/12	1	13.85	0	0.00	13.85	1	6,556	0.02%
2024/04/11	0	0.00	10	13.90	13.90	-10	6,530	-0.15%
2024/04/10	12	13.90	0.1	13.95	13.95	11.9	6,542	0.18%
2024/04/09	0	0.00	17	14.00	14.00	-17	6,541	-0.26%
2024/04/03	11	13.80	5	13.80	13.80	6	6,464	0.09%
2024/04/02	1	13.80	0	0.00	13.90	1	6,504	0.02%
2024/03/29	2.1	13.83	3	13.90	13.90	-1	6,883	-0.01%
2024/03/27	1	13.80	0	0.00	13.85	1	6,739	0.01%
2024/03/26	22	13.71	0	0.00	13.70	22	6,665	0.33%
2024/03/25	7	13.77	1.8	13.72	13.70	5.2	6,601	0.08%
2024/03/22	1	13.60	11	13.61	13.70	-10	6,517	-0.15%
2024/03/21	0	0.00	1	13.60	13.60	-1	6,420	-0.02%
2024/03/20	21	13.53	0	0.00	13.50	21	6,353	0.33%
2024/03/19	4	13.61	0	0.00	13.60	4	6,277	0.06%
2024/03/18	47.1	13.71	3	13.62	13.65	44.1	6,245	0.71%
2024/03/15	127	13.77	46	13.80	13.90	81	6,083	1.33%	大買/
2024/03/14	105	13.85	11.1	13.93	13.80	93.9	5,660	1.66%	大買/
2024/03/13	0	0.00	8.8	12.67	12.75	-8.8	4,501	-0.20%
2024/03/11	0	0.00	18	12.61	12.65	-18	4,513	-0.40%
2024/03/08	2	12.50	0	0.00	12.50	2	4,500	0.04%
2024/03/07	2	12.63	12	12.60	12.60	-10	4,443	-0.23%
2024/03/06	0	0.00	4	12.40	12.40	-4	4,321	-0.09%
2024/03/05	0	0.00	18.5	12.34	12.35	-18.5	4,310	-0.43%
2024/03/04	0	0.00	3	12.25	12.20	-3	4,251	-0.07%
2024/03/01	0	0.00	2	12.25	12.25	-2	4,298	-0.05%
2024/02/29	1	12.35	0	0.00	12.30	1	4,317	0.02%
2024/02/27	1	12.15	0	0.00	12.10	1	4,208	0.02%
2024/02/26	0	0.00	0	12.15	12.10	0	4,199	0.00%
2024/02/23	1	12.15	0	0.00	12.10	1	4,204	0.02%
2024/02/22	0	0.00	2	12.15	12.15	-2	4,229	-0.05%
2024/02/21	1	12.20	90	12.20	12.15	-89	4,223	-2.11%
2024/02/19	10	12.25	0.7	12.25	12.30	9.3	4,232	0.22%
2024/02/16	20	12.18	0	0.00	12.15	20	4,211	0.47%
2024/02/05	11	12.29	10	12.25	12.25	1	4,176	0.02%
2024/02/02	0	0.00	20	12.05	12.15	-20	4,052	-0.49%
2024/02/01	1	11.95	0	0.00	11.95	1	4,008	0.02%
2024/01/25	1	11.90	0	0.00	11.90	1	3,997	0.03%
2024/01/24	10	12.00	0	0.00	11.95	10	4,020	0.25%
2024/01/23	0	0.00	3.6	11.95	12.00	-3.6	4,018	-0.09%
2024/01/22	0	0.00	10	11.95	11.90	-10	4,019	-0.25%
2024/01/19	0	0.00	10	11.92	11.95	-10	4,011	-0.25%
2024/01/17	10	11.80	0	0.00	11.75	10	3,981	0.25%
2024/01/16	0.4	11.95	0	0.00	11.85	0.4	3,931	0.01%
2024/01/15	0	0.00	100	12.10	12.05	-100	3,848	-2.60%
2024/01/12	11	12.05	0	0.00	12.05	11	3,859	0.28%
2024/01/11	1	12.10	24.1	12.10	12.05	-23.1	3,861	-0.60%
2024/01/10	83	12.10	0	0.00	12.05	83	3,856	2.15%
2024/01/09	0	0.00	4	12.30	12.25	-4	3,819	-0.10%
2024/01/08	0	0.00	120.7	12.37	12.30	-120.7	3,774	-3.20%	大賣/鉅額交易
2024/01/04	0	0.00	100	12.28	12.25	-100	3,715	-2.69%
2024/01/03	0	0.00	16	12.25	12.25	-16	3,686	-0.43%
2024/01/02	0.1	12.35	10	12.30	12.30	-9.9	3,607	-0.27%
2023/12/29	0.2	12.30	75	12.21	12.25	-74.8	3,547	-2.11%
2023/12/28	15	12.23	0.3	12.15	12.25	14.7	3,459	0.42%
2023/12/27	14	12.11	0	0.00	12.20	14	3,353	0.42%
2023/12/26	378.7	11.89	30	11.90	11.95	348.7	3,094	11.27%	大買/鉅額交易
2023/12/25	2	11.55	0	0.00	11.55	2	2,809	0.07%
2023/12/21	5	11.55	0	0.00	11.55	5	2,873	0.17%
2023/12/19	11	11.60	0	0.00	11.55	11	2,853	0.39%
2023/12/18	0	0.00	0.2	11.60	11.65	-0.2	2,858	-0.01%
2023/12/15	76	11.64	11	11.60	11.55	65	2,835	2.29%
2023/12/14	0	0.00	1	11.55	11.60	-1	2,777	-0.04%
2023/12/13	0	0.00	0	11.45	11.40	0	2,701	0.00%
2023/12/12	1	11.40	0	0.00	11.40	1	2,792	0.04%
2023/12/11	0.1	11.50	0	0.00	11.40	0.1	2,765	0.00%
2023/12/08	4	11.48	15	11.45	11.45	-11	2,716	-0.40%
2023/12/07	12	11.54	5	11.50	11.50	7	2,673	0.26%
2023/12/05	0	0.00	30	11.60	11.60	-30	2,497	-1.20%
2023/12/04	0	0.00	20	11.60	11.60	-20	2,448	-0.82%
2023/11/30	20	11.60	0	0.00	11.55	20	2,349	0.85%
2023/11/29	0	0.00	6	11.60	11.60	-6	2,309	-0.26%
2023/11/28	0	11.65	0	0.00	11.60	0	2,277	0.00%
2023/11/22	0	0.00	1	11.65	11.65	-1	2,176	-0.05%
2023/11/20	0	0.00	1.7	11.55	11.60	-1.7	2,141	-0.08%
2023/11/15	10	11.55	0.1	11.60	11.60	10	2,120	0.47%
2023/11/14	0	0.00	0.1	11.50	11.50	-0.1	2,105	0.00%
2023/11/13	2	11.40	3.3	11.40	11.40	-1.3	2,108	-0.06%
2023/11/10	10	11.45	0	0.00	11.45	10	2,098	0.48%
2023/11/08	0.1	11.55	3	11.55	11.60	-2.9	2,109	-0.14%
2023/11/07	3	11.55	2	11.60	11.55	1	2,111	0.05%
2023/11/06	0	0.00	7.3	11.60	11.65	-7.3	2,107	-0.34%
2023/11/02	12	11.55	1	11.55	11.70	11	2,122	0.52%
2023/11/01	0	11.55	0	0.00	11.55	0	2,083	0.00%
2023/10/31	20	11.55	0	0.00	11.50	20	2,081	0.96%
2023/10/30	0	0.00	15	11.55	11.50	-15	2,149	-0.70%
2023/10/27	0	0.00	3	11.60	11.55	-3	2,187	-0.14%
2023/10/26	15	11.60	3	11.60	11.55	12	2,273	0.53%
2023/10/25	0	0.00	3	11.65	11.60	-3	2,299	-0.13%
2023/10/24	0	0.00	1	11.65	11.70	-1	2,378	-0.04%
2023/10/20	10.8	11.61	2	11.65	11.60	8.8	2,464	0.36%
2023/10/13	0	0.00	8.1	11.80	11.85	-8.1	2,727	-0.30%
2023/10/11	0	0.00	2	11.80	11.85	-2	2,801	-0.07%
2023/10/06	0	0.00	7	11.70	11.70	-7	2,987	-0.23%
2023/10/05	2.1	11.68	21	11.65	11.65	-18.9	3,023	-0.63%
2023/10/04	0	0.00	40	11.63	11.65	-40	3,062	-1.31%
2023/09/27	0	11.65	0	0.00	11.60	0	3,323	0.00%
2023/09/26	10	11.65	0	0.00	11.60	10	3,348	0.30%
2023/09/25	50	11.75	0	0.00	11.75	50	3,315	1.51%
2023/09/21	0	0.00	28	11.75	11.75	-28	3,336	-0.84%
2023/09/18	1	11.85	0	0.00	11.85	1	3,422	0.03%
2023/09/15	4	11.78	0	0.00	11.85	4	3,524	0.11%
2023/09/14	0.1	11.80	0	0.00	11.75	0.1	3,375	0.00%
2023/09/13	0	0.00	23.1	11.80	11.75	-23.1	3,354	-0.69%
2023/09/12	2	11.70	0	0.00	11.85	2	3,383	0.06%
2023/09/06	11.2	11.80	0	0.00	11.75	11.2	3,464	0.32%
2023/09/05	101.1	11.80	1.7	11.80	11.80	99.5	3,471	2.86%	大買/
2023/09/04	1.1	11.80	0	0.00	11.75	1.1	3,528	0.03%
2023/08/30	0.6	11.90	0	0.00	11.85	0.6	3,762	0.02%
2023/08/21	0.9	11.70	0	0.00	11.70	0.9	3,983	0.02%
2023/08/18	4.3	11.75	0	0.00	11.70	4.3	4,031	0.11%
2023/08/17	6	11.65	0.1	11.65	11.65	5.9	4,131	0.14%
2023/08/16	1	11.65	0	0.00	11.70	1	4,135	0.02%
2023/08/15	0	0.00	1	11.75	11.80	-1	4,142	-0.02%
2023/08/14	3	11.78	0	0.00	11.75	3	4,213	0.07%
2023/08/11	0	0.00	0.2	11.95	11.95	-0.2	4,230	0.00%
2023/08/08	22	11.95	1	11.95	11.95	21	4,312	0.49%
2023/08/07	1	12.00	0	0.00	12.05	1	4,306	0.02%
2023/08/04	0	12.00	5	11.90	11.95	-5	4,313	-0.12%
2023/08/02	2	12.00	0	0.00	12.00	2	4,309	0.05%
2023/08/01	0	0.00	1	12.10	12.15	-1	4,274	-0.02%
2023/07/31	6	12.08	1	12.10	12.00	5	4,240	0.12%
2023/07/28	2	12.00	0	0.00	12.00	2	4,160	0.05%
2023/07/27	2	12.05	0.2	11.98	12.00	1.8	4,120	0.04%
2023/07/26	6	12.00	1	12.00	11.95	5	4,064	0.12%
2023/07/24	2.5	11.66	0	0.00	11.70	2.5	4,009	0.06%
2023/07/20	0	0.00	1	11.75	11.75	-1	3,981	-0.03%
2023/07/19	23	11.80	0	0.00	11.70	23	3,972	0.58%
2023/07/18	10	11.80	26	11.74	11.75	-16	3,934	-0.41%
2023/07/17	0	0.00	10	11.90	11.85	-10	3,853	-0.26%
2023/07/13	2.1	11.77	24	11.70	11.85	-21.9	3,881	-0.56%
2023/07/12	1	11.75	30	11.77	11.80	-29	3,689	-0.79%
2023/07/10	5	11.75	0	0.00	11.75	5	3,662	0.14%
2023/07/07	6	11.75	10	11.79	11.80	-4	3,636	-0.11%
2023/07/06	11	11.80	0	0.00	11.85	11	3,630	0.30%
2023/07/05	2	11.90	0	0.00	11.90	2	3,604	0.06%
2023/07/04	3	12.02	0	0.00	11.95	3	3,584	0.08%
2023/06/30	20	12.05	0	0.00	12.05	20	3,789	0.53%
2023/06/29	0	0.00	6	12.05	12.05	-6	4,095	-0.15%
2023/06/28	0	0.00	4	11.98	12.00	-4	4,305	-0.09%
2023/06/27	10	11.95	0	0.00	12.00	10	4,393	0.23%
2023/06/26	2	11.95	0	0.00	12.00	2	4,569	0.04%
2023/06/21	13	12.02	0	0.00	12.00	13	4,730	0.27%
2023/06/20	5	12.10	13.5	12.05	12.05	-8.5	5,161	-0.16%
2023/06/16	0	0.00	1	12.15	12.15	-1	5,851	-0.02%
2023/06/15	0	0.00	2	12.15	12.15	-2	6,028	-0.03%
2023/06/13	2	12.10	0	0.00	12.15	2	6,587	0.03%
2023/06/12	4	12.15	0.3	12.15	12.10	3.8	6,893	0.05%
2023/06/08	7	12.14	4.1	12.15	12.10	2.9	7,398	0.04%
2023/06/07	11	12.29	1	12.25	12.20	10	7,429	0.13%
2023/06/06	15	12.25	0.4	12.35	12.25	14.6	7,369	0.20%
2023/06/05	8	12.29	5	12.35	12.25	3	7,415	0.04%
2023/06/02	3	12.45	0	0.00	12.35	3	7,461	0.04%
2023/05/30	0.5	12.55	20.4	12.60	12.60	-19.9	7,418	-0.27%
2023/05/29	0.1	12.65	16	12.60	12.60	-15.9	7,442	-0.21%
2023/05/26	7	12.55	24	12.52	12.55	-17	7,425	-0.23%
2023/05/25	1	12.50	18.1	12.56	12.65	-17.1	7,425	-0.23%
2023/05/23	0	0.00	3	12.52	12.55	-3	7,451	-0.04%
2023/05/22	1	12.30	0	0.00	12.35	1	7,373	0.01%
2023/05/19	2	12.35	0	0.00	12.40	2	7,393	0.03%
2023/05/18	0	0.00	15	12.38	12.50	-15	7,385	-0.20%
2023/05/16	0	0.00	3	12.15	12.15	-3	7,320	-0.04%
2023/05/15	9	11.99	0	0.00	12.00	9	7,343	0.12%
2023/05/12	2	12.03	0.2	12.10	12.05	1.8	7,390	0.02%
2023/05/11	4	12.13	0.7	12.15	12.10	3.3	7,397	0.05%
2023/05/10	0	12.25	0	0.00	12.20	0	7,461	0.00%
2023/05/08	15	12.20	7	12.15	12.20	8	7,628	0.10%
2023/05/04	0.1	12.23	0	0.00	12.25	0.1	7,940	0.00%
2023/05/03	0.5	12.25	1	12.20	12.25	-0.5	8,020	-0.01%
2023/05/02	5.3	12.30	2	12.30	12.25	3.3	8,154	0.04%
2023/04/28	1	12.30	6	12.30	12.35	-5	8,307	-0.06%
2023/04/27	1	12.25	0	0.00	12.25	1	8,375	0.01%
2023/04/26	22	12.22	0	0.00	12.30	22	8,592	0.26%
2023/04/25	2	12.23	0	0.00	12.30	2	8,876	0.02%
2023/04/24	2	12.25	0	0.00	12.35	2	8,985	0.02%
2023/04/21	9	12.28	0.2	12.25	12.30	8.8	9,066	0.10%
2023/04/19	2.5	12.46	0	0.00	12.35	2.5	9,149	0.03%
2023/04/18	0	0.00	2.4	12.54	12.60	-2.4	9,120	-0.03%
2023/04/17	1	12.50	0	0.00	12.50	1	9,110	0.01%
2023/04/14	1.5	12.42	0	0.00	12.50	1.5	9,108	0.02%
2023/04/13	1	12.45	0	0.00	12.45	1	9,157	0.01%
2023/04/12	1	12.45	0	0.00	12.50	1	9,620	0.01%
2023/04/11	0	0.00	0	12.40	12.40	0	9,609	0.00%
2023/04/10	12	12.22	0	0.00	12.25	12	9,634	0.12%
2023/04/07	5	12.20	0	0.00	12.25	5	9,610	0.05%
2023/04/06	4	12.29	1	12.30	12.30	3	9,579	0.03%
2023/03/31	12	12.38	0	0.00	12.35	12	9,500	0.13%
2023/03/30	38	12.58	0	0.00	12.45	38	9,355	0.41%
2023/03/29	1	13.30	4	13.33	13.20	-3	9,073	-0.03%
2023/03/28	0	12.95	36	12.99	13.05	-36	9,044	-0.40%
2023/03/27	13	12.86	1	12.90	12.90	12	9,102	0.13%
2023/03/24	6	13.33	10	13.35	13.30	-4	9,028	-0.04%
2023/03/23	3	13.70	42.7	13.63	13.70	-39.7	8,877	-0.45%
2023/03/22	50	13.25	15	13.22	13.30	35	8,434	0.41%
2023/03/21	0	12.50	29.5	12.79	13.00	-29.5	8,195	-0.36%
2023/03/20	1	12.25	15.2	12.40	12.50	-14.2	8,163	-0.17%
2023/03/17	1	11.60	13	12.03	12.15	-12	8,039	-0.15%
2023/03/16	4.1	11.58	4	11.60	11.70	0.1	7,762	0.00%
2023/03/15	13.7	11.89	15	11.85	11.90	-1.3	7,704	-0.02%
2023/03/14	25	12.31	0	0.00	12.25	25	7,476	0.33%
2023/03/13	0	0.00	1	13.15	13.20	-1	7,352	-0.01%
2023/03/10	0.5	13.10	3	13.17	13.15	-2.5	7,365	-0.03%
2023/03/08	0	0.00	1	13.20	13.15	-1	7,445	-0.01%
2023/03/07	10	12.95	23	12.97	13.10	-13	7,463	-0.17%
2023/03/06	0	0.00	28.9	12.75	12.80	-28.9	7,445	-0.39%
2023/03/01	0	12.60	0	0.00	12.60	0	7,774	0.00%
2023/02/24	0	0.00	8.1	12.52	12.60	-8.1	8,027	-0.10%
2023/02/23	4	12.55	0	0.00	12.60	4	8,051	0.05%
2023/02/22	2	12.53	65	12.42	12.50	-63	8,118	-0.78%
2023/02/20	7	12.70	0	0.00	12.70	7	8,199	0.09%
2023/02/17	4	12.70	0.5	12.75	12.75	3.5	8,356	0.04%
2023/02/14	0	0.00	737.3	12.65	12.75	-737.3	8,562	-8.61%	大賣/鉅額交易
2023/02/13	1.3	12.66	2	12.50	12.60	-0.7	8,586	-0.01%
2023/02/10	2	12.65	21	12.60	12.65	-19	8,610	-0.22%
2023/02/08	13.5	12.78	0	0.00	12.75	13.5	8,620	0.16%
2023/02/07	5	12.90	2.2	12.95	12.85	2.8	8,601	0.03%
2023/02/06	11.2	12.94	12	12.96	13.00	-0.8	8,599	-0.01%
2023/02/03	2	12.95	13.2	13.00	13.15	-11.2	8,607	-0.13%
2023/02/02	2	13.00	4	12.93	13.05	-2	8,481	-0.02%
2023/02/01	0.2	12.60	16	12.64	12.65	-15.8	8,455	-0.19%
2023/01/31	1	12.40	4	12.55	12.60	-3	8,469	-0.04%
2023/01/30	10	12.25	7	12.25	12.35	3	8,364	0.04%
2023/01/17	0.4	12.20	0	0.00	12.20	0.4	8,211	0.00%
2023/01/16	10	12.35	2	12.35	12.20	8.1	8,146	0.10%
2023/01/13	4	12.20	8.8	12.03	12.15	-4.8	7,950	-0.06%
2023/01/12	2	11.75	6	11.77	11.90	-4	7,808	-0.05%
2023/01/11	0.2	11.70	6	11.68	11.70	-5.8	7,688	-0.08%
2023/01/09	0	0.00	1.5	11.58	11.60	-1.5	7,590	-0.02%
2023/01/06	1	11.50	0	0.00	11.55	1	7,541	0.01%
2023/01/05	0	0.00	1	11.45	11.50	-1	7,537	-0.01%
2022/12/30	3	11.20	2.1	11.30	11.30	1	7,540	0.01%
2022/12/29	10	11.33	0	0.00	11.35	10	7,054	0.14%
2022/12/28	3.3	11.41	10	11.45	11.40	-6.7	7,040	-0.09%
2022/12/27	11	11.45	0	0.00	11.45	11	6,994	0.16%
2022/12/23	1	11.35	0	0.00	11.35	1	7,013	0.01%
2022/12/21	0	0.00	1	11.30	11.25	-1	7,179	-0.01%
2022/12/20	0.4	11.40	9.8	11.33	11.25	-9.4	7,188	-0.13%
2022/12/19	1	11.45	2	11.55	11.35	-1	7,014	-0.01%
2022/12/16	0	11.40	0	0.00	11.45	0	6,868	0.00%
2022/12/15	20	11.50	23	11.46	11.45	-3	6,776	-0.04%
2022/12/14	0	0.00	19	11.46	11.50	-19	6,724	-0.28%
2022/12/13	1	11.40	9	11.39	11.40	-8	6,642	-0.12%
2022/12/12	0	0.00	12	11.37	11.40	-12	6,517	-0.18%
2022/12/09	0	0.00	1	11.40	11.40	-1	6,397	-0.02%
2022/12/08	5	11.46	1.1	11.45	11.45	3.9	6,309	0.06%
2022/12/07	2	11.40	31	11.35	11.40	-29	6,220	-0.47%
2022/12/06	2	11.40	3	11.40	11.35	-1	6,071	-0.02%
2022/12/05	48	11.29	5	11.30	11.40	43	5,967	0.72%
2022/12/02	25	11.40	0	0.00	11.35	25	5,653	0.44%
2022/12/01	0	0.00	9	11.54	11.50	-9	5,579	-0.16%
2022/11/30	2	11.40	57	11.40	11.50	-55	5,478	-1.00%
2022/11/29	2	11.35	0	0.00	11.45	2	5,364	0.04%
2022/11/28	1	11.40	0	0.00	11.45	1	5,250	0.02%
2022/11/25	0	0.00	3	11.60	11.60	-3	5,130	-0.06%
2022/11/24	6	11.70	0	0.00	11.70	6	5,046	0.12%
2022/11/23	16	11.72	7	11.74	11.80	9	4,947	0.18%
2022/11/22	0	0.00	7	11.48	11.65	-7	4,782	-0.15%
2022/11/18	2	11.15	0	0.00	11.20	2	4,548	0.04%
2022/11/16	2	11.23	0	0.00	11.05	2	4,444	0.05%
2022/11/14	0.2	11.35	6.4	11.27	11.30	-6.2	4,141	-0.15%
2022/11/09	0.5	11.40	0	0.00	11.45	0.5	3,826	0.01%
2022/11/08	2	11.30	2	11.30	11.35	0	3,777	0.00%
2022/11/07	34	11.20	2	11.18	11.25	32	3,717	0.86%
2022/11/01	17.2	10.95	5	11.00	11.05	12.2	3,528	0.35%
2022/10/28	17	10.97	0	0.00	11.00	17	3,385	0.50%
2022/10/27	1	11.10	1	11.30	11.20	0	3,253	0.00%
2022/10/26	10	11.15	0	0.00	11.25	10	3,169	0.32%
2022/10/25	0	0.00	5	11.25	11.20	-5	3,164	-0.16%
2022/10/21	10	11.30	0	0.00	11.35	10	3,190	0.31%
2022/10/20	5.7	10.93	0	0.00	11.30	5.7	3,167	0.18%
2022/10/17	0	0.00	5	11.05	11.30	-5	2,981	-0.17%
2022/10/14	2	11.30	1	11.45	11.40	1	2,951	0.03%
2022/10/13	11	11.34	0	0.00	11.45	11	2,951	0.37%
2022/10/12	0	0.00	3	11.45	11.45	-3	2,928	-0.10%
2022/10/11	12	11.25	0	0.00	11.45	12	2,929	0.41%
2022/10/07	2	11.68	1.9	11.72	11.65	0.1	2,883	0.01%
2022/10/06	0	0.00	0	11.90	11.85	0	2,886	0.00%
2022/10/05	5	11.80	0	0.00	11.80	5	2,941	0.17%
2022/10/04	1	11.85	0.2	11.85	11.75	0.8	3,022	0.02%
2022/09/30	6	11.46	4	11.53	11.55	2	3,032	0.07%
2022/09/29	4	11.35	1	11.30	11.45	3	2,984	0.10%
2022/09/28	7.4	11.73	3	11.70	11.60	4.4	2,933	0.15%
2022/09/27	0	0.00	3	12.05	12.05	-3	2,856	-0.11%
2022/09/26	4	12.21	0	0.00	12.20	4	2,900	0.14%
2022/09/22	1	12.50	0	0.00	12.45	1	3,024	0.03%
2022/09/21	1.6	12.61	0	0.00	12.55	1.6	3,122	0.05%
2022/09/20	7.8	12.71	79	12.75	12.70	-71.3	3,178	-2.24%
2022/09/16	0	0.00	11	12.90	12.70	-11	3,310	-0.33%
2022/09/13	2	12.95	0	0.00	12.95	2	3,234	0.06%
2022/09/07	5.2	12.81	6	12.85	12.85	-0.9	3,611	-0.02%
2022/09/06	3	13.10	0	0.00	13.10	3	3,670	0.08%
2022/09/05	0	0.00	0.2	13.25	13.15	-0.2	3,782	0.00%
2022/09/02	6	13.25	0	0.00	13.20	6	3,854	0.16%
2022/09/01	0	0.00	1	13.20	13.20	-1	3,863	-0.03%
2022/08/31	1	13.25	0	0.00	13.35	1	3,866	0.03%
2022/08/30	1	13.15	0	0.00	13.10	1	3,891	0.03%
2022/08/29	7	13.17	0	0.00	13.15	7	3,872	0.18%
2022/08/24	1	13.35	0	0.00	13.30	1	3,774	0.03%
2022/08/23	0.2	13.45	0	0.00	13.35	0.2	3,752	0.01%
2022/08/22	3	13.45	0	0.00	13.55	3	3,754	0.08%
2022/08/19	1	13.55	5.3	13.55	13.55	-4.3	3,746	-0.11%
2022/08/18	0	0.00	0.9	13.78	13.70	-0.9	3,718	-0.03%
2022/08/17	0	0.00	5	13.70	13.65	-5	3,747	-0.13%
2022/08/16	15	13.58	0	0.00	13.70	15	3,758	0.40%
2022/08/10	3	13.45	21	13.39	13.45	-18	3,773	-0.48%
2022/08/09	1	13.05	0	0.00	13.20	1	3,765	0.03%
2022/08/08	3	13.13	0	0.00	13.15	3	3,780	0.08%
2022/08/05	11.5	13.21	4	13.25	13.20	7.5	3,834	0.20%
2022/08/04	0.5	13.15	0	0.00	13.30	0.5	3,916	0.01%
2022/08/03	0	0.00	12	13.28	13.30	-12	3,941	-0.30%
2022/08/02	10.2	13.30	8	13.39	13.35	2.2	4,008	0.05%
2022/08/01	2	13.35	0.1	13.45	13.55	1.9	4,068	0.05%
2022/07/29	4.3	14.03	1	14.05	14.10	3.3	4,091	0.08%
2022/07/28	3	13.85	4	13.90	13.95	-1	4,054	-0.02%
2022/07/27	3	13.67	0	0.00	13.80	3	4,053	0.07%
2022/07/26	0	13.70	0	0.00	13.60	0	4,060	0.00%
2022/07/25	10	13.45	0	0.00	13.65	10	4,076	0.25%
2022/07/22	0	0.00	2	13.30	13.45	-2	4,110	-0.05%
2022/07/21	2	13.00	0	0.00	13.25	2	4,189	0.05%
2022/07/20	1.1	13.20	0	0.00	13.15	1.1	4,242	0.03%
2022/07/18	3.1	12.78	0	0.00	12.80	3.1	4,336	0.07%
2022/07/15	4	12.58	0	0.00	12.60	4	4,334	0.09%
2022/07/14	1.2	12.82	0	0.00	12.85	1.2	4,339	0.03%
2022/07/13	1.2	12.98	0	0.00	12.85	1.2	4,365	0.03%
2022/07/12	3	12.90	1	12.80	12.80	2	4,407	0.05%
2022/07/11	1	13.35	0	0.00	13.30	1	4,356	0.02%
2022/07/08	1	13.60	0	0.00	13.60	1	4,390	0.02%
2022/07/07	0	0.00	2	13.40	13.50	-2	4,461	-0.04%
2022/07/06	8	13.45	0	0.00	13.30	8	4,529	0.18%
2022/07/05	2	13.80	4	13.69	13.75	-2	4,785	-0.04%
2022/07/04	3	13.53	0	0.00	13.60	3	4,827	0.06%
2022/07/01	2	14.23	0	0.00	14.05	2	4,968	0.04%
2022/06/30	4	14.63	0	0.00	14.55	4	5,074	0.08%
2022/06/29	28	14.71	0	0.00	14.80	28	5,078	0.55%
2022/06/28	2	15.70	103	15.75	15.75	-101	5,124	-1.97%	大賣/鉅額交易
2022/06/24	20	15.73	15.3	15.75	15.75	4.7	5,072	0.09%
2022/06/23	0	0.00	40	15.60	15.65	-40	5,078	-0.79%
2022/06/22	0	0.00	102	15.70	15.65	-102	5,096	-2.00%	大賣/鉅額交易
2022/06/21	0.1	15.70	0	0.00	15.85	0.1	5,105	0.00%
2022/06/20	10	15.70	0	0.00	15.60	10	5,209	0.19%
2022/06/15	6	15.95	0	0.00	16.05	6	5,055	0.12%
2022/06/14	1	15.75	16	15.75	15.85	-15	5,074	-0.30%
2022/06/08	0.1	15.55	0	0.00	15.65	0.1	5,310	0.00%
2022/06/06	2	15.53	0	0.00	15.50	2	5,557	0.04%
2022/06/01	16	15.56	0	0.00	15.50	16	5,911	0.27%
2022/05/31	1	15.60	34	15.60	15.60	-33	5,889	-0.56%
2022/05/25	2	15.40	0	0.00	15.30	2	5,957	0.03%
2022/05/24	11	15.40	0	0.00	15.40	11	6,039	0.18%
2022/05/20	1	15.50	0	0.00	15.45	1	6,085	0.02%
2022/05/19	1	15.50	0	0.00	15.50	1	6,120	0.02%
2022/05/17	3	15.60	0	0.00	15.60	3	6,169	0.05%
2022/05/16	1	15.30	10	15.36	15.40	-9	6,177	-0.15%
2022/05/13	3	15.25	3	15.30	15.30	0	6,179	0.00%
2022/05/12	1	15.40	1	15.30	15.15	0	6,249	0.00%
2022/05/11	5	15.65	0.1	15.65	15.60	4.9	6,211	0.08%
2022/05/09	5	15.66	0	0.00	15.60	5	6,207	0.08%
2022/05/06	2	15.85	5	15.90	15.85	-3	6,209	-0.05%
2022/05/05	1	15.95	5.6	15.96	15.95	-4.6	6,256	-0.07%
2022/05/04	2	16.00	0	0.00	15.95	2	6,276	0.03%
2022/05/03	0	0.00	2	15.95	16.00	-2	6,291	-0.03%
2022/04/29	5	16.05	0	0.00	16.05	5	6,369	0.08%
2022/04/27	1	15.90	0	0.00	15.95	1	6,440	0.02%
2022/04/26	2	16.05	1	16.00	16.00	1	6,411	0.02%
2022/04/25	15	15.96	0	0.00	16.00	15	6,404	0.23%
2022/04/19	6	16.05	0	0.00	16.10	6	6,729	0.09%
2022/04/18	4	15.99	0	0.00	16.05	4	6,782	0.06%
2022/04/15	3	16.25	0	0.00	16.20	3	6,705	0.04%
2022/04/14	6	16.25	0	0.00	16.25	6	6,730	0.09%
2022/04/13	5	16.25	0	0.00	16.40	5	6,677	0.07%
2022/04/12	2	16.30	1	16.25	16.40	1	6,615	0.02%
2022/04/11	7	16.61	6	16.45	16.50	1	6,526	0.02%
2022/04/08	1	16.95	11	17.05	17.10	-10	6,232	-0.16%
2022/04/07	9.3	17.11	1	17.30	16.90	8.3	6,245	0.13%
2022/04/06	2	17.05	4	17.04	17.20	-2	6,050	-0.03%
2022/04/01	1	16.65	12	16.85	16.90	-11	5,936	-0.19%
2022/03/31	2	16.73	40.1	16.68	16.75	-38.1	5,868	-0.65%
2022/03/30	32	16.55	1	16.60	16.55	31	5,717	0.54%
2022/03/29	0	0.00	1	16.50	16.50	-1	5,661	-0.02%
2022/03/28	4	16.35	15	16.37	16.40	-11	5,615	-0.20%
2022/03/25	2	16.45	0	0.00	16.45	2	5,570	0.04%
2022/03/24	0	0.00	0.5	16.50	16.50	-0.5	5,559	-0.01%
2022/03/23	25	16.46	0	0.00	16.50	25	5,605	0.45%
2022/03/22	1.2	16.30	5.1	16.25	16.35	-3.9	5,503	-0.07%
2022/03/21	3	16.35	0.3	16.35	16.35	2.7	5,486	0.05%
2022/03/18	22	16.38	1	16.25	16.30	21	5,434	0.39%
2022/03/17	3	16.08	10	16.06	16.10	-7	5,347	-0.13%
2022/03/16	11	15.87	6.3	15.88	15.90	4.7	5,266	0.09%
2022/03/15	11	15.79	24	15.75	15.85	-13	5,188	-0.25%
2022/03/14	1	15.05	0	0.00	15.05	1	4,952	0.02%
2022/03/11	0.5	15.00	5	14.95	14.90	-4.5	4,961	-0.09%
2022/03/10	0	0.00	26	14.99	15.00	-26	4,963	-0.52%
2022/03/09	9.2	14.77	7	14.80	14.80	2.2	4,907	0.04%
2022/03/08	13.6	15.19	8	15.35	15.05	5.6	4,722	0.12%
2022/03/07	0	0.00	2	15.68	15.65	-2	4,507	-0.05%
2022/03/04	0	0.00	2	15.85	15.85	-2	4,430	-0.05%
2022/03/03	10	15.90	0.1	15.95	15.95	9.9	4,464	0.22%
2022/03/02	0	0.00	2.7	15.90	15.90	-2.7	4,482	-0.06%
2022/03/01	10	15.85	14.2	15.85	15.90	-4.2	4,497	-0.09%
2022/02/25	3	15.83	4	15.84	15.80	-1	4,541	-0.02%
2022/02/24	12.3	15.89	2	15.80	15.85	10.3	4,502	0.23%
2022/02/23	0	0.00	3	15.95	15.95	-3	4,437	-0.07%
2022/02/22	7	15.95	4	15.95	15.95	3	4,507	0.07%
2022/02/21	0.2	16.05	0	0.00	16.05	0.2	4,685	0.00%
2022/02/18	0	0.00	52	15.99	16.00	-52	4,806	-1.08%
2022/02/17	1	16.00	1	16.00	16.00	0	4,797	0.00%
2022/02/11	0	0.00	6.2	16.15	16.15	-6.2	4,788	-0.13%
2022/02/10	0.1	16.25	1.2	16.21	16.25	-1.1	4,748	-0.02%
2022/02/09	3.2	16.16	0	0.00	16.20	3.2	4,772	0.07%
2022/02/08	2	16.10	1.4	16.11	16.15	0.6	4,727	0.01%
2022/02/07	2	16.05	7	16.03	16.05	-5	4,660	-0.11%
2022/01/24	9	15.89	0	0.00	15.95	9	4,533	0.20%
2022/01/21	2	16.00	0	0.00	16.00	2	4,447	0.04%
2022/01/20	1	16.15	0	0.00	16.15	1	4,347	0.02%
2022/01/19	4	16.20	1	16.20	16.20	3	4,321	0.07%
2022/01/18	1	16.25	1.4	16.26	16.25	-0.4	4,274	-0.01%
2022/01/17	0	0.00	20.4	16.20	16.20	-20.4	4,236	-0.48%
2022/01/14	12	16.26	2.1	16.35	16.30	9.9	4,205	0.24%
2022/01/13	10	16.25	13	16.27	16.35	-3	4,182	-0.07%
2022/01/12	0	0.00	1	16.05	16.15	-1	4,056	-0.03%
2022/01/11	25	15.97	0	0.00	15.95	25	3,918	0.64%
2022/01/10	0	15.95	6	15.95	15.95	-6	3,903	-0.15%
2022/01/07	3	15.88	0	0.00	15.90	3	4,037	0.07%
2022/01/06	0	0.00	2.5	15.87	15.90	-2.5	4,006	-0.06%
2022/01/05	0	0.00	0	15.95	15.90	0	4,013	0.00%
2022/01/04	0	0.00	2	15.95	15.95	-2	4,036	-0.05%
2022/01/03	0	0.00	1.1	16.00	15.95	-1.1	4,067	-0.03%
2021/12/30	3	16.00	3	16.03	16.05	0	4,118	0.00%
2021/12/29	0	0.00	1	15.95	15.95	-1	4,119	-0.02%
2021/12/28	7	15.81	0	0.00	15.90	7	4,114	0.17%
2021/12/27	1	15.85	0	0.00	15.85	1	4,128	0.02%
2021/12/23	1	15.85	0	0.00	15.85	1	4,229	0.02%
2021/12/22	0	0.00	1.5	15.85	15.80	-1.5	4,254	-0.04%
2021/12/21	10	15.80	0	0.00	15.80	10	4,287	0.23%
2021/12/20	3	15.80	0.2	15.90	15.80	2.8	4,292	0.07%
2021/12/17	1	15.85	0	0.00	15.85	1	4,251	0.02%
2021/12/14	1	15.95	2	16.00	15.95	-1	4,220	-0.02%
2021/12/13	12.1	16.05	1	16.05	16.05	11.1	4,229	0.26%
2021/12/10	0	0.00	1	15.95	16.00	-1	4,172	-0.02%
2021/12/09	3	15.93	4.8	15.92	15.90	-1.8	4,180	-0.04%
2021/12/08	10	15.90	0	0.00	15.90	10	4,185	0.24%
2021/12/06	7.4	15.86	0	0.00	15.85	7.4	4,195	0.18%
2021/12/03	5	15.90	0.7	16.00	15.90	4.3	4,177	0.10%
2021/12/02	2	15.90	0	0.00	15.90	2	4,189	0.05%
2021/11/30	0	0.00	0	16.00	16.00	0	4,212	0.00%
2021/11/29	2	15.83	6	15.70	15.85	-4	4,198	-0.10%
2021/11/26	0	0.00	0	16.05	16.00	0	4,165	0.00%
2021/11/25	1	16.22	0	0.00	16.20	1	4,155	0.02%
2021/11/24	0	0.00	1.2	16.12	16.20	-1.2	4,139	-0.03%
2021/11/23	8	16.05	0	0.00	16.00	8	4,080	0.20%
2021/11/19	6	16.25	2	16.25	16.15	4	4,034	0.10%
2021/11/18	1.1	16.05	1.1	16.22	16.40	0	3,946	0.00%
2021/11/17	6.3	15.86	0	0.00	16.00	6.3	3,741	0.17%
2021/11/16	2	15.75	0	0.00	15.85	2	3,597	0.06%
2021/11/15	14.1	15.77	0	0.00	15.80	14.1	3,607	0.39%
2021/11/12	1	15.85	1.5	15.80	15.85	-0.5	3,550	-0.01%
2021/11/11	11	15.75	0	0.00	15.75	11	3,563	0.31%
2021/11/10	11	15.70	0.2	15.85	15.75	10.8	3,542	0.31%
2021/11/09	2	15.70	0	0.00	15.75	2	3,524	0.06%
2021/11/08	2.9	15.75	0	0.00	15.75	2.9	3,523	0.08%
2021/11/05	0	0.00	0.4	15.85	15.80	-0.4	3,492	-0.01%
2021/11/03	1	15.80	0	0.00	15.85	1	3,491	0.03%
2021/10/28	0.3	15.95	0	0.00	15.95	0.3	3,517	0.01%
2021/10/27	3	15.90	4.7	15.86	15.90	-1.7	3,538	-0.05%
2021/10/26	1	15.95	1.8	15.97	15.95	-0.8	3,561	-0.02%
2021/10/21	3	15.87	1.4	15.96	15.80	1.6	4,091	0.04%
2021/10/20	1	15.95	0	0.00	15.95	1	4,110	0.02%
2021/10/19	0	0.00	3	16.10	16.00	-3	4,131	-0.07%
2021/10/18	0	0.00	1	16.15	16.05	-1	4,183	-0.02%
2021/10/15	4.7	15.97	11	15.98	15.95	-6.4	4,172	-0.15%
2021/10/12	0	0.00	1	15.60	15.55	-1	4,197	-0.02%
2021/10/08	17	15.58	0	0.00	15.55	17	4,280	0.40%
2021/10/07	10	15.60	10.6	15.55	15.55	-0.6	4,296	-0.01%
2021/10/06	5	15.50	0	0.00	15.45	5	4,319	0.12%
2021/10/05	11.8	15.90	0	0.00	15.90	11.8	4,348	0.27%
2021/10/01	2	15.93	0	0.00	15.95	2	4,371	0.05%
2021/09/30	13	16.05	1	16.15	16.15	12	4,310	0.28%
2021/09/29	1	15.90	0	0.00	15.95	1	4,248	0.02%
2021/09/28	0	0.00	10	16.00	16.00	-10	4,223	-0.24%
2021/09/27	2	15.95	0.7	16.05	16.00	1.3	4,193	0.03%
2021/09/22	7	15.70	200	15.65	15.70	-193	4,215	-4.58%	大賣/鉅額交易
2021/09/16	5	15.80	0	0.00	15.80	5	4,201	0.12%
2021/09/15	3	15.80	0	0.00	15.90	3	4,193	0.07%
2021/09/14	7	15.85	0	0.00	15.85	7	4,198	0.17%
2021/09/13	4	15.79	5	15.85	15.85	-1	4,206	-0.02%
2021/09/10	0	0.00	10	15.80	15.80	-10	4,219	-0.24%
2021/09/09	1	15.75	0	0.00	15.80	1	4,301	0.02%
2021/09/08	5.5	15.81	0	0.00	15.80	5.5	4,329	0.13%
2021/09/07	6	16.00	0	0.00	16.00	6	4,298	0.14%
2021/09/06	0	0.00	45	16.00	16.00	-45	4,360	-1.03%
2021/09/02	10	16.10	0	0.00	16.05	10	4,431	0.23%
2021/09/01	5	16.30	0	0.00	16.30	5	4,557	0.11%
2021/08/31	0	0.00	10	16.11	16.05	-10	4,703	-0.21%
2021/08/30	10	16.15	0	0.00	16.20	10	4,736	0.21%
2021/08/27	10.3	16.05	0	0.00	16.05	10.3	4,742	0.22%
2021/08/25	0	0.00	66	16.00	16.00	-66	4,771	-1.38%
2021/08/24	0	0.00	9.5	16.00	16.00	-9.5	4,789	-0.20%
2021/08/23	1	15.85	1	15.80	15.85	0	4,818	0.00%
2021/08/20	2	15.78	0	0.00	15.75	2	4,884	0.04%
2021/08/19	1.2	15.86	0	0.00	15.85	1.2	4,959	0.02%
2021/08/18	11	15.66	0	0.00	16.00	11	4,973	0.22%
2021/08/17	4	15.91	0	0.00	15.85	4	4,977	0.08%
2021/08/16	6	16.00	4	15.99	16.00	2	4,997	0.04%
2021/08/13	2	16.30	1	16.35	16.25	1	4,996	0.02%
2021/08/12	4	16.40	0	0.00	16.40	4	5,047	0.08%
2021/08/11	10	16.35	12	16.40	16.45	-2	5,142	-0.04%
2021/08/10	0	0.00	1	16.35	16.35	-1	5,278	-0.02%
2021/08/06	0	0.00	8	16.35	16.40	-8	5,746	-0.14%
2021/08/04	0	0.00	10	16.35	16.40	-10	6,690	-0.15%
2021/08/03	0	0.00	10	16.30	16.35	-10	6,922	-0.14%
2021/08/02	1	16.35	8	16.31	16.35	-7	7,121	-0.10%
2021/07/30	0	0.00	3	16.40	16.45	-3	7,394	-0.04%
2021/07/29	0	0.00	4	16.30	16.35	-4	7,496	-0.05%
2021/07/28	4	16.28	0	0.00	16.30	4	7,555	0.05%
2021/07/27	4	16.48	4	16.51	16.40	0	7,803	0.00%
2021/07/26	6	17.47	10.9	17.50	17.45	-4.9	7,769	-0.06%
2021/07/23	3	17.48	31	17.51	17.50	-28	7,639	-0.37%
2021/07/22	2	17.50	21.5	17.50	17.55	-19.5	7,705	-0.25%
2021/07/21	3	17.55	30	17.52	17.50	-27	7,686	-0.35%
2021/07/20	5.2	17.48	0	0.00	17.50	5.2	7,753	0.07%
2021/07/19	0	0.00	3	17.60	17.65	-3	7,812	-0.04%
2021/07/16	0	0.00	2	17.50	17.55	-2	7,918	-0.03%
2021/07/15	12	17.25	3	17.23	17.30	9	7,908	0.11%
2021/07/14	0	0.00	2	17.10	17.10	-2	7,912	-0.03%
2021/07/13	35	17.11	19.5	17.08	17.05	15.5	8,084	0.19%
2021/07/12	2	17.03	0	0.00	17.00	2	8,148	0.02%
2021/07/08	0	0.00	5	16.82	16.80	-5	8,393	-0.06%
2021/07/07	4	16.49	0	0.00	16.50	4	8,590	0.05%
2021/07/06	0	0.00	1	16.50	16.55	-1	8,910	-0.01%
2021/07/05	0	0.00	0.5	16.45	16.50	-0.5	9,005	-0.01%
2021/07/02	15	16.39	0	0.00	16.40	15	9,102	0.16%
2021/07/01	1	16.40	0	0.00	16.35	1	9,166	0.01%
2021/06/30	200	16.50	5	16.45	16.50	195	9,306	2.10%	大買/鉅額交易
2021/06/29	6	16.44	0	0.00	16.45	6	9,440	0.06%
2021/06/28	4	16.45	0	0.00	16.50	4	9,625	0.04%
2021/06/25	1	16.40	2.5	16.35	16.35	-1.5	9,718	-0.02%
2021/06/23	22	16.28	0	0.00	16.30	22	9,998	0.22%
2021/06/22	4	16.19	13	16.16	16.20	-9	10,304	-0.09%
2021/06/21	2	16.20	10	16.25	16.15	-8	10,653	-0.08%
2021/06/18	10.5	16.29	0	0.00	16.30	10.5	10,631	0.10%
2021/06/17	1	16.40	0	0.00	16.40	1	10,576	0.01%
2021/06/15	11	16.43	0	0.00	16.55	11	10,656	0.10%
2021/06/11	5	16.35	0	0.00	16.40	5	10,684	0.05%
2021/06/10	9	16.28	0	0.00	16.30	9	10,767	0.08%
2021/06/09	15.2	16.37	5	16.50	16.30	10.2	10,770	0.09%
2021/06/08	22.2	16.64	0	0.00	16.65	22.2	10,836	0.20%
2021/06/03	0	0.00	10	17.13	17.15	-10	11,801	-0.08%
2021/06/02	0	0.00	1	17.10	17.20	-1	11,834	-0.01%
2021/05/31	5	17.10	21	17.08	17.10	-16	11,858	-0.13%
2021/05/28	10	17.05	5	17.05	17.10	5	11,903	0.04%
2021/05/27	5	16.75	5	16.85	16.90	0	11,930	0.00%
2021/05/26	0	0.00	1	16.85	16.90	-1	11,959	-0.01%
2021/05/25	1	16.80	5	16.80	16.80	-4	12,054	-0.03%
2021/05/24	5	16.80	0	0.00	16.75	5	12,137	0.04%
2021/05/21	5	16.75	0	0.00	16.85	5	12,176	0.04%
2021/05/20	2	16.60	3	16.60	16.70	-1	12,135	-0.01%
2021/05/19	1	16.60	5	16.65	16.65	-4	12,094	-0.03%
2021/05/18	0	0.00	13	16.10	16.70	-13	12,047	-0.11%
2021/05/17	49.1	15.95	14	15.87	15.70	35.1	12,157	0.29%
2021/05/14	21	16.75	0	0.00	16.80	21	11,833	0.18%
2021/05/13	14	16.49	0	0.00	16.60	14	11,706	0.12%
2021/05/12	74	16.96	2.3	16.54	16.55	71.7	11,415	0.63%
2021/05/11	19	17.88	10	17.81	17.70	9	10,777	0.08%
2021/05/10	7	18.09	14.1	18.00	18.15	-7.1	10,583	-0.07%
2021/05/07	0	0.00	17.3	17.88	18.00	-17.3	10,427	-0.17%
2021/05/06	2	17.50	9.1	17.48	17.55	-7.1	10,219	-0.07%
2021/05/05	9	17.40	9	17.43	17.35	0	10,142	0.00%
2021/05/04	79	16.94	66.2	16.84	17.20	12.8	10,070	0.13%
2021/05/03	13	17.61	60.9	17.70	17.40	-47.9	9,786	-0.49%
2021/04/29	60	17.65	2	17.60	17.70	58	9,643	0.60%
2021/04/28	0	0.00	15.5	17.69	17.75	-15.5	9,576	-0.16%
2021/04/27	3	17.33	1	17.35	17.40	2	9,561	0.02%
2021/04/26	10	17.25	24.7	17.34	17.45	-14.7	9,534	-0.15%
2021/04/23	11	17.05	40	17.10	17.15	-29	9,515	-0.30%
2021/04/22	35	17.33	50	17.45	17.20	-15	9,460	-0.16%
2021/04/21	23	17.22	18.5	17.22	17.35	4.5	9,293	0.05%
2021/04/19	11	17.40	7.3	17.23	17.40	3.7	9,301	0.04%
2021/04/16	52	16.89	11	16.93	17.00	41	9,234	0.44%
2021/04/15	5.1	16.75	0	0.00	16.75	5.1	9,318	0.05%
2021/04/14	50	16.49	25	16.42	16.60	25	9,248	0.27%
2021/04/13	121.3	16.64	3	16.70	16.55	118.3	9,162	1.29%	大買/鉅額交易
2021/04/12	50	16.71	0	0.00	16.75	50	8,896	0.56%
2021/04/09	1	16.95	16	17.00	17.00	-15	8,653	-0.17%
2021/04/08	12	16.98	9.6	16.96	17.05	2.4	8,649	0.03%
2021/04/07	12.9	17.06	11	17.00	17.10	1.9	8,705	0.02%
2021/04/06	18	17.10	23	16.97	17.10	-5	8,635	-0.06%
2021/04/01	74	16.85	31.5	16.85	16.95	42.5	8,498	0.50%
2021/03/31	7	16.61	6.7	16.65	16.90	0.3	8,344	0.00%
2021/03/30	2	16.35	180	16.40	16.45	-178	8,147	-2.18%	大賣/鉅額交易
2021/03/29	19	16.40	50	16.35	16.40	-31	8,063	-0.38%
2021/03/26	10	16.35	21	16.35	16.40	-11	7,982	-0.14%
2021/03/25	114	16.14	21.4	16.23	16.40	92.6	7,829	1.18%	大買/
2021/03/24	195	15.85	39	15.82	15.90	156	7,526	2.07%	大買/鉅額交易
2021/03/23	20	15.05	19.2	15.11	15.15	0.8	7,169	0.01%
2021/03/22	0.7	15.10	30.8	15.05	15.10	-30.1	7,169	-0.42%
2021/03/19	9	14.93	2	14.90	14.95	7	7,233	0.10%
2021/03/18	5.1	15.10	11.9	15.05	15.05	-6.8	7,388	-0.09%
2021/03/17	6	15.00	3	15.05	15.05	3	7,447	0.04%
2021/03/16	5	15.20	1	15.20	15.25	4	7,408	0.05%
2021/03/15	10	15.00	40	15.07	15.10	-30	7,356	-0.41%
2021/03/12	6	14.78	10	14.70	14.85	-4	7,324	-0.05%
2021/03/11	32.1	15.45	73	15.15	14.95	-40.9	7,113	-0.58%
2021/03/10	23	14.99	58.4	15.05	15.15	-35.4	6,713	-0.53%
2021/03/09	30	14.62	16	14.56	14.65	14	6,400	0.22%
2021/03/08	1	13.85	0	0.00	13.90	1	5,951	0.02%
2021/03/05	1	13.75	0	0.00	13.90	1	5,918	0.02%
2021/03/04	5	13.83	0	0.00	13.85	5	5,939	0.08%
2021/03/03	10.1	13.85	0	0.00	13.90	10.1	5,909	0.17%
2021/03/02	11.2	13.85	0	0.00	13.80	11.2	5,844	0.19%
2021/02/26	16.1	13.78	1	13.86	13.90	15.2	5,779	0.26%
2021/02/25	100.1	13.90	3	13.80	13.95	97.1	5,673	1.71%
2021/02/24	0	0.00	2	13.75	13.70	-2	5,614	-0.04%
2021/02/23	26	13.50	12.5	13.49	13.55	13.5	5,494	0.25%
2021/02/22	21	13.40	27.1	13.40	13.40	-6.1	5,481	-0.11%
2021/02/19	4.1	13.29	0	0.00	13.25	4.1	5,455	0.08%
2021/02/18	0	0.00	6	13.35	13.40	-6	5,449	-0.11%
2021/02/17	0	0.00	21	13.36	13.35	-21	5,446	-0.39%
2021/02/05	10	12.85	0	0.00	12.85	10	5,174	0.19%
2021/02/04	0.1	12.70	1	12.85	12.85	-0.9	5,165	-0.02%
2021/02/02	0.1	12.75	77	12.70	12.75	-76.9	5,311	-1.45%
2021/01/29	10	12.70	10	12.55	12.60	0	5,363	0.00%
2021/01/28	4	12.59	0	0.00	12.65	4	5,313	0.08%
2021/01/27	0.1	12.70	0	0.00	12.70	0.1	5,227	0.00%
2021/01/26	3.2	12.70	0	0.00	12.70	3.2	5,203	0.06%
2021/01/25	13.9	12.76	0	12.80	12.80	13.9	5,185	0.27%
2021/01/21	1	12.85	0	0.00	12.85	1	5,091	0.02%
2021/01/20	29.3	12.91	52	12.90	12.80	-22.7	5,066	-0.45%
2021/01/19	42	13.05	5	13.10	13.05	37	4,897	0.76%
2021/01/18	52.1	13.05	20	13.00	13.05	32.1	4,927	0.65%
2021/01/15	106.2	13.25	0	0.00	13.25	106.2	4,850	2.19%	大買/鉅額交易
2021/01/14	10	13.30	0	0.00	13.35	10	4,886	0.20%
2021/01/13	1	13.30	0	0.00	13.30	1	4,875	0.02%
2021/01/12	4	13.11	2.1	13.10	13.10	1.9	4,766	0.04%
2021/01/11	0	0.00	41.2	13.40	13.35	-41.2	4,671	-0.88%
2021/01/08	29	13.06	63.6	13.06	13.15	-34.6	4,520	-0.76%
2021/01/07	1	12.80	0.2	12.80	12.80	0.8	4,307	0.02%
2021/01/06	3	12.85	1	12.80	12.75	2	4,259	0.05%
2021/01/05	3	12.97	1.1	13.05	13.00	1.9	4,111	0.05%
2021/01/04	0	0.00	4.3	13.00	13.05	-4.3	4,097	-0.10%
2020/12/31	3.1	12.85	9.6	12.90	12.85	-6.5	3,996	-0.16%
2020/12/30	4	12.95	0	0.00	13.00	4	3,902	0.10%
2020/12/29	0	0.00	6	12.67	12.70	-6	3,740	-0.16%
2020/12/25	0	0.00	0.5	12.65	12.70	-0.5	3,756	-0.01%
2020/12/23	10	12.55	5.1	12.60	12.60	4.9	3,819	0.13%
2020/12/22	3	12.63	4	12.76	12.60	-1	3,840	-0.03%
2020/12/21	1	12.60	0.8	12.75	12.75	0.2	3,893	0.01%
2020/12/17	0	0.00	0.9	12.65	12.65	-0.9	3,955	-0.02%
2020/12/16	1.2	12.65	0	0.00	12.70	1.2	3,966	0.03%
2020/12/15	100	12.60	7	12.65	12.70	93	3,958	2.35%
2020/12/14	1	12.90	2	12.70	12.85	-1	3,911	-0.03%
2020/12/11	506	12.25	7	12.24	12.25	499	3,659	13.64%	大買/鉅額交易
2020/12/10	0	0.00	4	12.10	12.10	-4	3,567	-0.11%
2020/12/08	3.5	12.00	0	0.00	12.05	3.5	3,489	0.10%
2020/12/07	1	12.05	0	0.00	12.10	1	3,486	0.03%
2020/12/03	4	12.00	0	0.00	12.00	4	3,547	0.11%
2020/12/02	1	12.00	0	0.00	12.05	1	3,519	0.03%
2020/12/01	0	0.00	12	12.00	12.05	-12	3,541	-0.34%
2020/11/30	6	12.00	0	0.00	12.00	6	3,548	0.17%
2020/11/26	0	0.00	2	12.05	12.10	-2	3,495	-0.06%
2020/11/23	3	11.92	0.2	12.00	12.00	2.8	3,472	0.08%
2020/11/19	11	11.95	0	0.00	12.00	11	3,394	0.32%
2020/11/18	1	12.10	30	12.05	12.10	-29	3,323	-0.87%
2020/11/17	0	0.00	21.6	12.05	12.05	-21.6	3,342	-0.65%
2020/11/16	25	12.00	10	12.05	12.05	15	3,423	0.44%
2020/11/12	1	12.00	5	12.00	12.00	-4	3,394	-0.12%
2020/11/11	3	12.10	8	12.03	12.05	-5	3,390	-0.15%
2020/11/10	35	12.04	16.5	12.04	11.95	18.5	3,300	0.56%
2020/11/09	0	0.00	1	11.95	11.95	-1	3,265	-0.03%
2020/11/06	5	11.85	0	0.00	11.85	5	3,254	0.15%
2020/11/05	0	0.00	2	11.80	11.75	-2	3,311	-0.06%
2020/11/04	0	0.00	1	11.75	11.80	-1	3,399	-0.03%
2020/11/03	0	0.00	0.8	11.80	11.75	-0.8	3,423	-0.02%
2020/11/02	0	0.00	0.1	11.75	11.80	-0.1	3,456	0.00%
2020/10/29	2	11.78	0	0.00	11.85	2	3,519	0.06%
2020/10/28	0	0.00	5	11.85	11.85	-5	3,524	-0.14%
2020/10/27	6	11.90	10	11.90	11.85	-4	3,518	-0.11%
2020/10/26	0	0.00	2	12.00	12.00	-2	3,523	-0.06%
2020/10/23	0	0.00	10	11.95	12.00	-10	3,511	-0.28%
2020/10/22	0	0.00	5	11.95	11.95	-5	3,549	-0.14%
2020/10/21	60.2	11.70	0	0.00	11.75	60.2	3,511	1.71%
2020/10/20	10	11.65	0	0.00	11.70	10	3,548	0.28%
2020/10/15	0	0.00	5	11.65	11.75	-5	3,645	-0.14%
2020/10/14	2	11.70	0	0.00	11.75	2	3,668	0.05%
2020/10/13	0	0.00	0.8	11.70	11.70	-0.8	3,703	-0.02%
2020/10/08	2	11.75	4	11.70	11.75	-2	3,915	-0.05%
2020/10/06	0	0.00	2	11.75	11.75	-2	4,452	-0.04%
2020/10/05	1	11.70	0	0.00	11.75	1	4,628	0.02%
2020/09/30	0	0.00	0.1	11.80	11.75	-0.1	4,742	0.00%
2020/09/29	0	0.00	0	11.75	11.75	0	4,814	0.00%
2020/09/28	54	11.50	33	11.50	11.55	21	4,930	0.43%
2020/09/25	0	0.00	2	11.40	11.40	-2	5,051	-0.04%
2020/09/24	1	11.40	15	11.45	11.40	-14	5,076	-0.28%
2020/09/23	6	11.56	30	11.55	11.65	-24	5,088	-0.47%
2020/09/22	0	0.00	0	11.90	11.80	0	5,044	0.00%
2020/09/21	1	11.85	1.2	11.86	11.90	-0.2	5,042	0.00%
2020/09/18	1.1	11.95	0.2	11.95	11.95	0.9	5,041	0.02%
2020/09/17	7	11.94	0	0.00	11.95	7	5,049	0.14%
2020/09/16	1	11.90	1	11.80	11.85	0	5,009	0.00%
2020/09/15	0	0.00	1	11.85	11.90	-1	5,026	-0.02%
2020/09/11	45	11.86	0	0.00	11.85	45	5,094	0.88%
2020/09/10	0	0.00	3.3	11.87	11.90	-3.3	5,093	-0.06%
2020/09/09	10	11.70	8	11.76	11.80	2	5,100	0.04%
2020/09/08	2	11.65	20	11.70	11.65	-18	5,106	-0.35%
2020/09/04	2	11.50	0	0.00	11.50	2	5,230	0.04%
2020/09/03	0	0.00	0.6	11.55	11.55	-0.6	5,282	-0.01%
2020/09/01	0	0.00	3	11.60	11.60	-3	5,338	-0.06%
2020/08/24	0.9	11.55	5	11.50	11.55	-4.1	5,831	-0.07%
2020/08/21	1	11.55	1	11.50	11.55	0	5,866	0.00%
2020/08/19	0	0.00	10	11.70	11.70	-10	5,830	-0.17%
2020/08/18	0.2	11.75	0	0.00	11.75	0.2	5,870	0.00%
2020/08/17	0	0.00	0.1	11.75	11.70	-0.1	5,927	0.00%
2020/08/13	5	11.75	0	0.00	11.75	5	6,014	0.08%
2020/08/12	58	11.80	52.1	11.80	11.80	6	6,014	0.10%
2020/08/11	0	0.00	23.9	11.85	11.90	-23.9	5,994	-0.40%
2020/08/10	0.1	11.85	1	11.85	11.80	-0.9	5,941	-0.02%
2020/08/05	0	0.00	2	11.68	11.70	-2	5,924	-0.03%
2020/08/04	3	11.50	0	0.00	11.55	3	6,002	0.05%
2020/07/31	5	11.40	0	0.00	11.35	5	6,042	0.08%
2020/07/29	0	0.00	21	11.35	11.45	-21	6,086	-0.35%
2020/07/28	5	11.21	101	11.20	11.25	-96	6,117	-1.57%	大賣/
2020/07/27	11	11.35	5	11.30	11.35	6	6,113	0.10%
2020/07/24	42	11.45	45	11.45	11.45	-3	6,091	-0.05%
2020/07/23	5	11.60	3	11.65	11.60	2	6,056	0.03%
2020/07/22	2	11.70	0.3	11.70	11.70	1.7	6,070	0.03%
2020/07/21	0	0.00	4	11.68	11.70	-4	6,076	-0.07%
2020/07/20	4	11.54	10	11.58	11.55	-6	5,992	-0.10%
2020/07/17	2	11.60	0	0.00	11.65	2	5,994	0.03%
2020/07/16	0	0.00	1	11.85	11.75	-1	6,035	-0.02%
2020/07/15	8	11.70	9	11.57	11.75	-1	6,034	-0.02%
2020/07/14	5	11.50	3	11.50	11.45	2	5,969	0.03%
2020/07/13	0	0.00	15	12.18	12.20	-15	5,788	-0.26%
2020/07/09	20	12.13	0	0.00	12.10	20	5,424	0.37%
2020/07/08	13.1	12.10	10	12.10	12.10	3.1	5,346	0.06%
2020/07/06	1	12.20	5	12.18	12.25	-4	5,198	-0.08%
2020/07/03	0	0.00	12	12.00	12.00	-12	5,080	-0.24%
2020/07/02	0	0.00	2	11.90	11.95	-2	5,050	-0.04%
2020/07/01	10	11.80	11	11.75	11.85	-1	4,969	-0.02%
2020/06/24	0	0.00	0.2	11.80	11.80	-0.2	4,982	0.00%
2020/06/22	15	11.85	20	11.85	11.85	-5	5,070	-0.10%
2020/06/19	5	11.80	0	0.00	11.85	5	5,190	0.10%
2020/06/18	0	0.00	2	11.75	11.75	-2	5,356	-0.04%
2020/06/15	2	11.75	0	0.00	11.75	2	5,852	0.03%
2020/06/12	25	11.57	20	11.50	11.60	5	5,896	0.08%
2020/06/11	1	11.70	0	0.00	11.70	1	5,905	0.02%
2020/06/09	101	11.75	20	11.75	11.75	81	6,047	1.34%	大買/
2020/06/08	12	11.75	5.6	11.74	11.75	6.4	6,161	0.10%
2020/06/05	10	11.70	0	0.00	11.75	10	6,137	0.16%
2020/06/04	2	11.70	0	0.00	11.75	2	6,170	0.03%
2020/06/03	12	11.75	18	11.76	11.80	-6	6,219	-0.10%
2020/06/02	5	11.65	0	0.00	11.70	5	6,120	0.08%
2020/06/01	0	0.00	10	11.65	11.65	-10	6,111	-0.16%
2020/05/29	25	11.54	0	0.00	11.30	25	6,028	0.41%
2020/05/28	7	11.65	0	0.00	11.60	7	5,917	0.12%
2020/05/27	15	11.67	0	0.00	11.65	15	6,029	0.25%
2020/05/26	5	11.65	0	0.00	11.65	5	6,086	0.08%
2020/05/25	6	11.46	0	0.00	11.50	6	6,032	0.10%
2020/05/22	2	11.60	14	11.61	11.55	-12	6,000	-0.20%
2020/05/20	0	0.00	2	11.50	11.45	-2	5,910	-0.03%
2020/05/19	1	11.45	0	0.00	11.40	1	5,876	0.02%
2020/05/18	2	11.35	2	11.40	11.35	0	5,856	0.00%
2020/05/12	2	11.15	0	0.00	11.20	2	5,763	0.03%
2020/05/11	0	0.00	10	11.20	11.20	-10	5,698	-0.18%
2020/05/07	0	0.00	10	10.85	10.90	-10	5,609	-0.18%
2020/05/04	10	10.80	0	0.00	10.80	10	5,610	0.18%
2020/04/30	0	0.00	10	10.95	10.95	-10	5,559	-0.18%
2020/04/29	0	0.00	10.9	10.80	10.80	-10.9	5,561	-0.20%
2020/04/28	0	0.00	2	10.75	10.75	-2	5,563	-0.04%
2020/04/27	10	10.55	0	0.00	10.70	10	5,702	0.18%
2020/04/24	0	0.00	0.1	10.55	10.50	-0.1	5,726	0.00%
2020/04/23	52	10.65	0	0.00	10.55	52	5,720	0.91%
2020/04/22	0	0.00	0.1	10.60	10.50	-0.1	5,750	0.00%
2020/04/21	0	0.00	74	10.65	10.50	-74	5,742	-1.29%
2020/04/20	0	0.00	0.1	10.90	10.90	-0.1	5,703	0.00%
2020/04/17	1	10.75	0	0.00	10.65	1	5,692	0.02%
2020/04/16	25	10.60	0	0.00	10.60	25	5,648	0.44%
2020/04/15	79	10.67	0	0.00	10.70	79	5,652	1.40%
2020/04/14	4	10.60	4	10.51	10.60	0	5,687	0.00%
2020/04/13	10	10.45	6	10.47	10.55	4	5,781	0.07%
2020/04/10	25	10.46	0	0.00	10.55	25	5,792	0.43%
2020/04/09	1	10.45	2	10.47	10.50	-1	5,840	-0.02%
2020/04/08	1	10.35	0	0.00	10.40	1	5,948	0.02%
2020/04/07	0	0.00	3.3	10.35	10.35	-3.3	5,970	-0.06%
2020/04/06	10	10.30	0	0.00	10.25	10	5,987	0.17%
2020/04/01	21	10.29	5	10.30	10.30	16	5,981	0.27%
2020/03/31	2	10.20	0	0.00	10.35	2	6,069	0.03%
2020/03/27	2	10.28	1	10.30	10.25	1	5,947	0.02%
2020/03/26	20	10.18	10	10.05	10.15	10	5,837	0.17%
2020/03/25	10	10.13	1	10.15	10.20	9	5,815	0.15%
2020/03/24	36	9.82	6	9.95	9.94	30	5,651	0.53%
2020/03/23	0	0.00	5	9.02	9.60	-5	5,452	-0.09%
2020/03/20	2	9.84	31	9.66	9.60	-29	5,334	-0.54%
2020/03/19	2	8.85	26	8.95	10.50	-24	5,056	-0.47%
2020/03/18	17	9.50	5	9.54	9.62	12	4,844	0.25%
2020/03/17	2.8	9.54	10.1	9.64	9.65	-7.4	4,770	-0.15%
2020/03/16	1	10.00	1	9.90	9.96	0	4,644	0.00%
2020/03/13	14	9.84	0	0.00	10.20	14	4,578	0.31%
2020/03/12	2	10.58	0	0.00	10.60	2	4,404	0.05%
2020/03/11	0	0.00	10	11.00	10.95	-10	4,237	-0.24%
2020/03/10	11	10.83	28	10.84	10.95	-17	4,211	-0.40%
2020/03/09	5	10.98	3	10.95	10.95	2	4,118	0.05%
2020/03/06	11	11.25	8	11.30	11.25	3	3,995	0.08%
2020/03/04	48	11.25	45	11.25	11.25	3	3,965	0.08%
2020/03/02	4	11.13	0	0.00	11.15	4	3,925	0.10%
2020/02/27	16	11.41	0	0.00	11.35	16	3,887	0.41%
2020/02/26	0	0.00	5	11.50	11.55	-5	3,785	-0.13%
2020/02/25	0	0.00	10	11.50	11.50	-10	3,773	-0.26%
2020/02/24	66	11.55	66	11.55	11.55	0	3,752	0.00%
2020/02/21	9	11.60	0	0.00	11.65	9	3,728	0.24%
2020/02/20	5	11.65	14	11.65	11.65	-9	3,727	-0.24%
2020/02/18	1	11.55	6	11.55	11.60	-5	3,680	-0.14%
2020/02/14	0	0.00	2	11.65	11.65	-2	3,622	-0.06%
2020/02/12	1	11.70	0	0.00	11.70	1	3,602	0.03%
2020/02/11	1	11.65	0.7	11.75	11.70	0.3	3,613	0.01%
2020/02/10	7	11.74	18	11.72	11.75	-11	3,595	-0.31%
2020/02/07	1	11.80	2	11.80	11.80	-1	3,564	-0.03%
2020/02/06	0	0.00	13	11.90	11.90	-13	3,586	-0.36%
2020/02/04	0	0.00	0.2	11.80	11.75	-0.2	3,511	-0.01%
2020/02/03	1	11.60	0	0.00	11.65	1	3,512	0.03%
2020/01/31	0	0.00	11	11.73	11.75	-11	3,421	-0.32%
2020/01/30	20	11.58	15	11.58	11.60	5	3,372	0.15%
2020/01/20	5	11.90	0	0.00	12.00	5	3,211	0.16%
2020/01/15	0	0.00	5.4	11.90	11.85	-5.4	3,129	-0.17%
2020/01/14	0	0.00	10	11.90	11.90	-10	3,125	-0.32%
2020/01/13	10	11.85	28	11.82	11.90	-18	3,147	-0.57%
2020/01/10	5	11.75	10.9	11.71	11.80	-5.9	3,167	-0.19%
2020/01/08	1	11.65	15	11.68	11.70	-14	3,109	-0.45%
2020/01/07	5	11.60	7	11.78	11.90	-2	3,007	-0.07%
2020/01/06	0	0.00	2	11.50	11.55	-2	2,875	-0.07%
2020/01/03	0	0.00	0.6	11.45	11.50	-0.6	2,830	-0.02%
2020/01/02	10	11.35	4	11.40	11.35	6	2,771	0.22%
2019/12/31	2	11.25	3	11.25	11.25	-1	2,600	-0.04%
2019/12/30	3	11.15	3	11.17	11.15	0	2,525	0.00%
2019/12/27	7	11.09	2	11.08	11.05	5	2,456	0.20%
2019/12/26	5.6	11.04	13	11.01	11.00	-7.4	2,395	-0.31%
2019/12/19	5	11.00	0	0.00	10.95	5	2,278	0.22%
2019/12/18	1	11.00	0	0.00	11.00	1	2,295	0.04%
2019/12/17	2	11.00	0	0.00	11.00	2	2,372	0.08%
2019/12/16	1	11.00	0	0.00	10.95	1	2,391	0.04%
2019/12/13	2	10.95	0	0.00	11.00	2	2,405	0.08%
2019/12/06	0	0.00	0.8	10.95	10.95	-0.8	2,405	-0.03%
2019/12/04	0.6	11.00	2	10.95	11.00	-1.4	2,517	-0.05%
2019/12/02	0	0.00	0	11.00	11.00	0	2,582	0.00%
2019/11/27	5	11.00	0	0.00	11.05	5	2,614	0.19%
2019/11/26	0	0.00	16	11.00	11.05	-16	2,596	-0.62%
2019/11/25	0	0.00	1	10.95	10.95	-1	2,505	-0.04%
2019/11/22	0	0.00	1	10.90	10.95	-1	2,537	-0.04%
2019/11/21	2	10.93	3	10.90	10.90	-1	2,555	-0.04%
2019/11/20	0	0.00	2	10.95	10.95	-2	2,562	-0.08%
2019/11/19	0.1	10.95	0.4	10.95	11.00	-0.3	2,559	-0.01%
2019/11/18	0	0.00	1.2	10.91	10.95	-1.2	2,554	-0.05%
2019/11/14	0	0.00	0.8	10.95	10.95	-0.8	2,570	-0.03%
2019/11/13	4	10.95	0	0.00	10.95	4	2,592	0.15%
2019/11/11	0	0.00	2	10.90	10.95	-2	2,626	-0.08%
2019/11/08	1	11.00	0	0.00	11.00	1	2,679	0.04%
2019/11/07	0	0.00	2.7	10.91	10.95	-2.7	2,705	-0.10%
2019/11/04	2	10.85	0	0.00	10.90	2	2,857	0.07%
2019/11/01	0	0.00	10	10.85	10.85	-10	2,987	-0.33%
2019/10/31	2	10.85	0	0.00	10.90	2	3,075	0.07%
2019/10/29	0	0.00	10	10.90	10.90	-10	3,262	-0.31%
2019/10/28	2	10.85	0	0.00	10.85	2	3,279	0.06%
2019/10/25	0	0.00	0.3	10.90	10.90	-0.3	3,324	-0.01%
2019/10/24	0	0.00	23	10.90	10.95	-23	3,342	-0.69%
2019/10/21	0	0.00	82	10.95	10.95	-82	3,454	-2.37%
2019/10/18	0	0.00	5.4	10.75	10.85	-5.4	3,401	-0.16%
2019/10/15	3	10.70	0	0.00	10.70	3	3,336	0.09%
2019/10/14	0	0.00	0	10.80	10.80	0	3,354	0.00%
2019/10/04	0	0.00	7.2	10.60	10.65	-7.2	3,345	-0.22%
2019/10/01	10	10.65	0	0.00	10.70	10	3,379	0.30%
2019/09/25	0	0.00	0.3	10.80	10.75	-0.3	3,373	-0.01%
2019/09/24	2	10.80	0.2	10.90	10.85	1.8	3,363	0.05%
2019/09/23	1	10.90	0	0.00	10.95	1	3,350	0.03%
2019/09/20	0	0.00	5	11.00	10.95	-5	3,328	-0.15%
2019/09/19	1	10.80	0	0.00	10.85	1	3,218	0.03%
2019/09/17	50	10.75	0	0.00	10.75	50	3,202	1.56%
2019/09/16	50	10.79	1	10.80	10.80	49	3,267	1.50%
2019/09/11	0	0.00	10	10.75	10.80	-10	3,286	-0.30%
2019/09/09	10	10.90	0	0.00	10.85	10	3,262	0.31%
2019/09/06	1	10.75	0	0.00	10.70	1	3,178	0.03%
2019/09/05	0	0.00	1	10.70	10.70	-1	3,144	-0.03%
2019/09/04	0	0.00	10	10.60	10.65	-10	3,144	-0.32%
2019/09/03	0	0.00	1	10.55	10.60	-1	3,122	-0.03%
2019/09/02	0	0.00	5.9	10.51	10.55	-5.9	3,142	-0.19%
2019/08/30	0	0.00	0.1	10.45	10.45	-0.1	3,153	0.00%
2019/08/29	1	10.40	0	0.00	10.40	1	3,138	0.03%
2019/08/20	25	10.40	0	0.00	10.35	25	3,200	0.78%
2019/08/19	0	0.00	6	10.35	10.40	-6	3,210	-0.19%
2019/08/14	2	10.30	0	0.00	10.35	2	3,177	0.06%
2019/08/13	1	10.25	11.9	10.25	10.25	-10.9	3,170	-0.34%
2019/08/12	30	10.35	8	10.35	10.40	22	3,086	0.71%
2019/08/08	1	10.35	0	0.00	10.40	1	3,044	0.03%
2019/08/07	2	10.25	0	0.00	10.25	2	2,979	0.07%
2019/08/06	7	10.15	2	10.25	10.25	5	2,977	0.17%
2019/08/05	16	10.89	0	0.00	10.90	16	2,844	0.56%
2019/08/02	0	0.00	13	10.89	10.90	-13	2,711	-0.48%
2019/07/31	4	11.15	0	0.00	11.10	4	2,546	0.16%
2019/07/30	10	11.10	0	0.00	11.10	10	2,415	0.41%
2019/07/26	4	11.00	1	11.05	11.05	3	2,354	0.13%
2019/07/24	3	10.95	0	0.00	10.95	3	2,304	0.13%
2019/07/23	0	0.00	45	10.95	10.95	-45	2,278	-1.98%
2019/07/22	6	10.95	0	0.00	10.95	6	2,241	0.27%
2019/07/19	0	0.00	10	10.90	10.95	-10	2,235	-0.45%
2019/07/18	7	10.95	0	0.00	10.95	7	2,206	0.32%
2019/07/15	16	10.90	1.4	10.83	10.95	14.6	2,129	0.68%
2019/07/09	0.3	10.65	0	0.00	10.65	0.3	2,043	0.01%
2019/07/08	1	10.60	0	10.60	10.65	1	2,021	0.05%
2019/06/28	0	0.00	2	10.70	10.70	-2	2,066	-0.10%
2019/06/21	2	10.65	12	10.80	10.80	-10	2,124	-0.47%
2019/06/20	0	0.00	6.1	10.60	10.60	-6.1	2,088	-0.29%
2019/06/17	5	10.35	0.8	10.40	10.40	4.2	2,110	0.20%
2019/06/14	0	0.00	1.2	10.35	10.35	-1.2	2,104	-0.06%
2019/06/13	0	0.00	20	10.30	10.30	-20	2,135	-0.94%
2019/06/12	0	0.00	10	10.40	10.35	-10	2,207	-0.45%
2019/06/11	1	10.50	0	0.00	10.50	1	2,194	0.05%
2019/06/10	20	10.50	1	10.50	10.55	19	2,186	0.87%
2019/06/06	100	10.40	0	0.00	10.50	100	2,162	4.62%
2019/06/04	3	10.50	5	10.50	10.55	-2	2,153	-0.09%
2019/06/03	6	10.50	0	0.00	10.50	6	2,161	0.28%
2019/05/28	1.6	10.40	0	0.00	10.40	1.6	2,210	0.07%
2019/05/21	5	10.30	0	0.00	10.35	5	2,085	0.24%
2019/05/17	0	0.00	3	10.25	10.25	-3	2,091	-0.14%
2019/05/16	1	10.30	0	0.00	10.25	1	2,101	0.05%
2019/05/13	23	10.30	0	0.00	10.30	23	2,083	1.10%
2019/05/03	0	0.00	5	10.45	10.45	-5	2,096	-0.24%
2019/05/02	2	10.40	0	0.00	10.45	2	2,083	0.10%
2019/04/29	0.1	10.35	10	10.35	10.35	-9.9	2,049	-0.48%
2019/04/26	2	10.30	0	0.00	10.30	2	2,021	0.10%
2019/04/24	10	10.35	0	0.00	10.30	10	2,018	0.50%
2019/04/22	0	0.00	5	10.30	10.35	-5	2,006	-0.25%
2019/04/19	2	10.30	0	0.00	10.35	2	2,003	0.10%
2019/04/17	0	0.00	60	10.38	10.40	-60	2,028	-2.96%
2019/04/12	0	0.00	3.1	10.35	10.40	-3.1	2,015	-0.15%
2019/04/11	1	10.40	10	10.40	10.35	-9	2,017	-0.45%
2019/04/08	0	0.00	10	10.35	10.45	-10	2,056	-0.49%
2019/04/03	1	10.35	0	0.00	10.40	1	2,048	0.05%
2019/04/02	0	0.00	5	10.35	10.40	-5	2,041	-0.24%
2019/04/01	0	0.00	14	10.49	10.50	-14	2,040	-0.69%
2019/03/29	0	0.00	10	10.40	10.50	-10	2,012	-0.50%
2019/03/26	32	10.40	52	10.40	10.40	-20	2,022	-0.99%
2019/03/22	4	10.45	14	10.49	10.50	-10	2,060	-0.49%
2019/03/20	3	10.30	16.2	10.30	10.35	-13.2	2,029	-0.65%
2019/03/15	20	10.10	2.7	10.16	10.25	17.3	1,982	0.87%
2019/03/14	0	0.00	0.7	10.10	10.10	-0.7	1,906	-0.04%
2019/03/11	10	10.10	5	10.10	10.10	5	1,894	0.26%
2019/03/05	3	10.10	10.9	10.10	10.10	-7.9	1,879	-0.42%
2019/03/04	10	10.10	0	0.00	10.15	10	1,858	0.54%
2019/02/26	1	10.05	0	0.00	10.05	1	1,809	0.06%
2019/02/25	0	0.00	0.5	10.10	10.10	-0.5	1,791	-0.03%
2019/02/21	0	0.00	10	10.00	10.00	-10	1,773	-0.56%
2019/02/20	1	10.00	0.4	10.00	10.05	0.6	1,759	0.03%
2019/02/19	1	10.00	14	10.00	10.00	-13	1,753	-0.74%
2019/02/18	10	10.05	0	0.00	10.05	10	1,738	0.58%
2019/02/14	0	0.00	0.2	9.96	9.95	-0.2	1,699	-0.01%
2019/02/13	10	9.95	0	0.00	9.95	10	1,692	0.59%
2019/02/12	10	9.92	0	0.00	9.91	10	1,677	0.60%
2019/02/11	50	9.88	0	0.00	9.88	50	1,726	2.90%
2019/01/30	0	0.00	20.1	9.87	9.90	-20.1	1,724	-1.17%
2019/01/28	10	9.83	0	0.00	9.85	10	1,699	0.59%
2019/01/23	45	9.80	0	0.00	9.80	45	1,795	2.51%
2019/01/21	10	9.77	0	0.00	9.78	10	1,868	0.54%
2019/01/18	0	0.00	18	9.72	9.76	-18	1,945	-0.93%
2019/01/16	0	0.00	1	9.71	9.66	-1	2,038	-0.05%
2019/01/14	0	0.00	4	9.72	9.75	-4	2,081	-0.19%
2019/01/09	10	9.65	0	0.00	9.74	10	2,397	0.42%
2019/01/07	12	9.57	0.9	9.63	9.63	11.1	2,463	0.45%
2018/12/26	2	9.59	1	9.60	9.60	1	2,636	0.04%
2018/12/25	5	9.60	0	0.00	9.59	5	2,627	0.19%
2018/12/22	0	0.00	21	9.53	9.71	-21	2,593	-0.81%
2018/12/20	25	9.56	25	9.57	9.57	0	2,722	0.00%
2018/12/19	2	9.53	0	0.00	9.58	2	2,713	0.07%
2018/12/18	3	9.60	0	0.00	9.60	3	2,680	0.11%
2018/12/14	3	9.82	5	9.85	9.87	-2	2,635	-0.08%
2018/12/12	3	9.85	0	0.00	9.90	3	2,610	0.11%
2018/12/11	4	9.90	0	0.00	9.92	4	2,588	0.15%
2018/12/10	0	0.00	2	9.92	9.96	-2	2,620	-0.08%
2018/12/06	20	9.92	0	0.00	9.94	20	2,680	0.75%
2018/12/04	0	0.00	1	10.00	10.05	-1	2,686	-0.04%
2018/12/03	20	10.03	0	0.00	10.05	20	2,702	0.74%
2018/11/30	0	0.00	36	10.00	10.05	-36	2,686	-1.34%
2018/11/28	0	0.00	2	10.00	9.97	-2	2,695	-0.07%
2018/11/22	0	0.00	14	9.90	9.90	-14	2,790	-0.50%
2018/11/21	14	9.90	33	9.90	9.90	-19	2,841	-0.67%
2018/11/19	1	9.99	2	9.98	10.00	-1	2,863	-0.03%
2018/11/15	0	0.00	3	9.98	9.96	-3	2,913	-0.10%
2018/11/09	7	10.00	0	0.00	9.97	7	3,030	0.23%
2018/11/07	8	9.90	0	0.00	9.93	8	3,056	0.26%
2018/11/06	3	9.89	5	9.88	9.90	-2	3,115	-0.06%
2018/11/02	3	9.90	0	0.00	9.88	3	3,244	0.09%
2018/11/01	2	9.92	0	0.00	9.90	2	3,281	0.06%
2018/10/31	0	0.00	6	9.97	10.05	-6	3,313	-0.18%
2018/10/26	4	9.70	0	0.00	9.69	4	3,556	0.11%
2018/10/25	1	9.83	1.2	9.85	9.80	-0.2	3,827	-0.01%
2018/10/24	2	9.95	10	9.95	10.05	-8	3,953	-0.20%
2018/10/23	0	0.00	10	10.05	10.00	-10	4,052	-0.25%
2018/10/22	0	0.00	10	10.10	10.15	-10	4,091	-0.24%
2018/10/19	0	0.00	22	10.30	10.05	-22	4,194	-0.52%
2018/10/18	2	10.10	10	10.15	10.15	-8	3,995	-0.20%
2018/10/16	2	10.10	0	0.00	10.25	2	4,063	0.05%
2018/10/12	2	10.20	20	10.05	10.25	-18	4,026	-0.45%
2018/10/11	11.7	10.11	100	10.10	10.20	-88.3	3,983	-2.22%
2018/10/05	0	0.00	15	10.45	10.40	-15	3,856	-0.39%
2018/10/03	0	0.00	18	10.55	10.60	-18	3,813	-0.47%
2018/10/02	5	10.65	0	0.00	10.60	5	3,824	0.13%
2018/10/01	2	10.65	0	0.00	10.65	2	3,835	0.05%
2018/09/27	0	0.00	6	10.75	10.75	-6	3,803	-0.16%
2018/09/26	5	10.65	0	0.00	10.60	5	3,726	0.13%
2018/09/25	11	10.65	11	10.65	10.65	0	3,744	0.00%
2018/09/21	10	10.50	0	0.00	10.65	10	3,737	0.27%
2018/09/18	0	0.00	1	10.55	10.50	-1	3,718	-0.03%
2018/09/17	10	10.55	0.4	10.60	10.50	9.6	3,748	0.26%
2018/09/14	0	0.00	0.5	10.65	10.65	-0.5	3,786	-0.01%
2018/09/13	0	0.00	11	10.55	10.65	-11	3,792	-0.29%
2018/09/12	0	0.00	1.4	10.60	10.60	-1.4	3,787	-0.04%
2018/09/10	0.5	10.50	46	10.45	10.45	-45.5	3,949	-1.15%
2018/09/07	18	10.48	20.6	10.50	10.50	-2.6	4,020	-0.06%
2018/09/05	10	10.50	10	10.50	10.50	0	4,062	0.00%
2018/09/03	54	10.65	54	10.65	10.65	0	4,123	0.00%
2018/08/31	0	0.00	25	10.65	10.60	-25	4,155	-0.60%
2018/08/30	0	0.00	0.4	10.70	10.70	-0.4	4,223	-0.01%
2018/08/28	2	10.50	6	10.59	10.55	-4	4,190	-0.10%
2018/08/27	5	10.50	0	0.00	10.50	5	4,157	0.12%
2018/08/24	0	10.50	0	0.00	10.50	0	4,158	0.00%
2018/08/22	66	10.45	66	10.45	10.45	0	4,292	0.00%
2018/08/20	0	0.00	30	10.45	10.45	-30	4,316	-0.70%
2018/08/17	10	10.45	11	10.45	10.45	-1	4,326	-0.02%
2018/08/16	0	0.00	1	10.35	10.40	-1	4,330	-0.02%
2018/08/15	0	0.00	1	10.45	10.35	-1	4,301	-0.02%
2018/08/14	2	10.35	0	0.00	10.40	2	4,266	0.05%
2018/08/13	0	0.00	31	10.40	10.40	-31	4,256	-0.73%
2018/08/10	0	0.00	200	10.60	10.60	-200	4,191	-4.77%	大賣/鉅額交易
2018/08/08	7	10.75	6	10.75	10.75	1	4,093	0.02%
2018/08/07	0	0.00	5	10.80	10.70	-5	4,088	-0.12%
2018/08/06	12	10.79	0.3	10.80	10.80	11.7	4,048	0.29%
2018/08/03	0	0.00	2	10.75	10.75	-2	4,079	-0.05%
2018/08/02	2	10.65	12	10.71	10.65	-10	4,079	-0.25%
2018/08/01	29	11.30	41	11.39	11.45	-12	3,835	-0.31%
2018/07/31	9.2	11.17	0	0.00	11.25	9.2	3,500	0.26%
2018/07/30	8	11.08	102	11.05	11.10	-94	3,342	-2.81%	大賣/
2018/07/27	3	11.00	1	11.00	11.00	2	3,196	0.06%
2018/07/26	214	11.00	0	0.00	11.00	214	3,146	6.80%	大買/鉅額交易
2018/07/25	0	0.00	2	10.95	11.00	-2	3,102	-0.06%
2018/07/24	10	10.95	5	10.90	10.95	5	3,076	0.16%
2018/07/19	3	10.80	2	10.75	10.80	1	2,991	0.03%
2018/07/13	10	10.70	0	0.00	10.75	10	3,028	0.33%
2018/07/12	20	10.65	0	0.00	10.70	20	3,043	0.66%
2018/07/11	10	10.65	0	0.00	10.70	10	3,111	0.32%
2018/07/10	3	10.65	0	0.00	10.70	3	3,114	0.10%
2018/07/09	1	10.60	0	0.00	10.65	1	3,137	0.03%
2018/07/05	11	10.70	0	0.00	10.65	11	3,175	0.35%
2018/07/04	10	10.65	5	10.65	10.70	5	3,203	0.16%
2018/07/02	10	10.75	0	0.00	10.70	10	3,242	0.31%
2018/06/29	5	10.72	10	10.70	10.75	-5	3,282	-0.15%
2018/06/28	2	10.75	0	0.00	10.70	2	3,289	0.06%
2018/06/27	43	10.79	0	0.00	10.75	43	3,329	1.29%
2018/06/26	22	10.83	3	10.80	10.85	19	3,367	0.56%
2018/06/25	0	0.00	13	10.86	10.85	-13	3,406	-0.38%
2018/06/22	10	10.80	0.6	10.80	10.80	9.4	3,382	0.28%
2018/06/21	0.9	10.90	0	0.00	10.90	0.9	3,355	0.03%
2018/06/20	43	10.90	15	10.95	10.95	28	3,362	0.83%
2018/06/19	25	10.84	35	10.81	10.90	-10	3,282	-0.30%
2018/06/15	0	0.00	2	10.70	10.80	-2	3,196	-0.06%
2018/06/13	20	10.65	0	0.00	10.65	20	3,144	0.64%
2018/06/12	20	10.68	0	0.00	10.65	20	3,205	0.62%
2018/06/07	0	0.00	8	10.62	10.65	-8	3,094	-0.26%
2018/06/06	5	10.55	0	0.00	10.55	5	3,070	0.16%
2018/05/30	36	10.49	4	10.40	10.50	32	2,946	1.09%
2018/05/29	10	10.50	3	10.55	10.60	7	2,906	0.24%
2018/05/24	20	10.45	0	0.00	10.50	20	2,877	0.69%
2018/05/23	0	0.00	5	10.49	10.45	-5	2,918	-0.17%
2018/05/22	5	10.49	5	10.49	10.50	0	2,904	0.00%
2018/05/21	1	10.50	1	10.50	10.50	0	2,947	0.00%
2018/05/15	12	10.45	0	0.00	10.45	12	3,086	0.39%
2018/05/11	0	0.00	10	10.50	10.45	-10	3,262	-0.31%
2018/05/10	5	10.40	0	0.00	10.45	5	3,212	0.16%
2018/05/09	0	0.00	0.7	10.45	10.45	-0.7	3,181	-0.02%
2018/05/07	0	0.00	21	10.40	10.45	-21	3,258	-0.64%
2018/05/02	50	10.50	53	10.50	10.50	-3	3,302	-0.09%
2018/04/30	1	10.30	8.4	10.30	10.35	-7.4	3,320	-0.22%
2018/04/27	2	10.25	17	10.26	10.30	-15	3,384	-0.44%
2018/04/26	7	10.25	0	0.00	10.20	7	3,563	0.20%
2018/04/25	2	10.25	10	10.20	10.25	-8	3,672	-0.22%
2018/04/24	4	10.26	16	10.25	10.20	-12	3,855	-0.31%
2018/04/23	0	0.00	5.7	10.28	10.30	-5.7	3,957	-0.14%
2018/04/20	0	0.00	10	10.23	10.25	-10	4,082	-0.24%
2018/04/19	15	10.25	1	10.25	10.25	14	4,191	0.33%
2018/04/18	80	10.20	131	10.20	10.20	-51	4,267	-1.20%	大賣/
2018/04/17	0	0.00	6	10.24	10.20	-6	4,323	-0.14%
2018/04/16	7	10.21	0	0.00	10.20	7	4,341	0.16%
2018/04/13	1	10.25	0	0.00	10.25	1	4,365	0.02%
2018/04/12	5	10.30	6.8	10.25	10.30	-1.8	4,430	-0.04%
2018/04/11	20	10.25	64	10.25	10.25	-44	4,419	-1.00%
2018/04/10	21	10.25	0	0.00	10.20	21	4,392	0.48%
2018/04/09	30	10.21	1	10.20	10.25	29	4,366	0.66%
2018/04/03	3	10.20	0	0.00	10.25	3	4,332	0.07%
2018/04/02	20	10.25	0	0.00	10.25	20	4,326	0.46%
2018/03/31	1	10.25	0	0.00	10.25	1	4,280	0.02%
2018/03/30	0	0.00	13.1	10.24	10.20	-13.1	4,271	-0.31%
2018/03/29	0	0.00	12	10.20	10.20	-12	4,234	-0.28%
2018/03/28	23	10.15	35	10.15	10.15	-12	4,191	-0.29%
2018/03/27	10	10.05	0	0.00	10.05	10	4,141	0.24%
2018/03/26	0	0.00	1	10.00	10.05	-1	4,185	-0.02%
2018/03/23	0	0.00	5	10.05	10.05	-5	4,225	-0.12%
2018/03/22	11	10.10	14	10.10	10.10	-3	4,217	-0.07%
2018/03/21	15	10.12	0	0.00	10.10	15	4,199	0.36%
2018/03/20	3	10.15	20	10.13	10.10	-17	4,194	-0.41%
2018/03/19	0	0.00	1	10.10	10.05	-1	4,181	-0.02%
2018/03/16	13	9.99	12	10.25	10.25	1	4,147	0.02%
2018/03/15	2	9.99	0	0.00	9.99	2	4,068	0.05%
2018/03/14	0	0.00	0.6	9.99	10.00	-0.6	4,066	-0.01%
2018/03/13	5	9.98	0	0.00	10.00	5	4,068	0.12%
2018/03/12	10	10.00	10	10.00	10.00	0	4,054	0.00%
2018/03/09	0	0.00	24.1	9.86	9.91	-24.1	4,010	-0.60%
2018/03/08	24	9.84	0	0.00	9.85	24	4,031	0.60%
2018/03/07	0	0.00	10	9.85	9.84	-10	4,041	-0.25%
2018/03/06	0	0.00	0.6	9.86	9.86	-0.6	4,045	-0.02%
2018/03/05	2	9.86	0	0.00	9.83	2	4,070	0.05%
2018/03/02	2	9.91	0	0.00	9.88	2	4,053	0.05%
2018/03/01	1	9.90	0	0.00	9.98	1	4,003	0.02%
2018/02/27	0	0.00	3	10.00	10.00	-3	3,990	-0.08%
2018/02/26	0	0.00	2	10.00	10.00	-2	3,962	-0.05%
2018/02/23	0	0.00	4.7	9.99	9.99	-4.7	3,936	-0.12%
2018/02/22	0	0.00	2	9.94	9.95	-2	3,927	-0.05%
2018/02/21	0	0.00	9	9.80	9.94	-9	3,949	-0.23%
2018/02/12	9	9.70	19	9.69	9.70	-10	3,896	-0.26%
2018/02/09	2	9.46	52	9.56	9.63	-50	3,864	-1.29%
2018/02/08	4	9.64	24	9.65	9.68	-20	3,800	-0.53%
2018/02/07	2	9.68	106	9.70	9.63	-104	3,774	-2.76%	大賣/鉅額交易
2018/02/06	34	9.56	424	9.61	9.48	-390	3,668	-10.63%	大賣/鉅額交易
2018/02/05	26	9.87	45	9.89	9.90	-19	3,488	-0.54%
2018/02/02	2	10.00	0	0.00	10.00	2	3,426	0.06%
2018/01/31	21	9.90	0.1	9.98	9.98	20.9	3,384	0.62%
2018/01/30	62	10.00	0	0.00	10.00	62	3,336	1.86%
2018/01/29	30	10.10	0.7	10.05	10.05	29.3	3,264	0.90%
2018/01/26	0	0.00	1.1	10.15	10.15	-1.1	3,233	-0.03%
2018/01/25	0	0.00	5.4	10.15	10.20	-5.4	3,210	-0.17%
2018/01/24	60	10.06	1	10.10	10.15	59	3,166	1.86%
2018/01/23	3	10.20	10	10.16	10.15	-7	3,075	-0.23%
2018/01/22	0	0.00	20	10.14	10.15	-20	2,987	-0.67%
2018/01/19	6	9.99	4.4	9.99	9.98	1.6	2,801	0.06%
2018/01/18	160	9.99	5	9.88	9.96	155	2,687	5.77%	大買/鉅額交易
2018/01/17	6	9.72	0	0.00	9.74	6	2,491	0.24%
2018/01/16	10	9.75	191	9.67	9.70	-181	2,352	-7.69%	大賣/鉅額交易
2018/01/15	23	9.69	10	9.68	9.65	13	2,187	0.59%
2018/01/12	8	9.55	0	0.00	9.56	8	2,059	0.39%
2018/01/11	11	9.54	10	9.53	9.54	1	1,954	0.05%
2018/01/10	21	9.50	19.5	9.50	9.51	1.5	1,891	0.08%
2018/01/08	100	9.51	0	0.00	9.51	100	1,790	5.58%
2018/01/04	0	0.00	25	9.49	9.50	-25	1,691	-1.48%
2018/01/03	0	0.00	20	9.49	9.48	-20	1,718	-1.16%
2018/01/02	1	9.50	0	0.00	9.49	1	1,710	0.06%