永豐金 (2890)-華南永昌-岡山券商分點個股進出

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
24.70
漲跌
▲0.65
漲幅
+2.70%
成交量
27,800張
產業
上市金融類股
1393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

永豐金 (2890)籌碼相關－華南永昌-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/06/18	3	24.60	41	24.44	24.70	-38	24,284	-0.16%
2024/06/17	0	0.00	3	24.05	24.05	-3	24,096	-0.01%
2024/06/14	2	23.90	38	23.90	24.10	-36	24,254	-0.15%
2024/06/13	0	0.00	30.7	24.05	24.00	-30.7	24,355	-0.13%
2024/06/12	0	0.00	3	23.60	23.65	-3	24,596	-0.01%
2024/06/11	0	0.00	2	23.75	23.60	-2	24,731	-0.01%
2024/06/07	2	23.40	0	0.00	23.50	2	24,657	0.01%
2024/06/06	0	0.00	10	23.20	23.35	-10	24,608	-0.04%
2024/06/05	0	23.15	0.1	23.10	23.05	-0.1	24,552	0.00%
2024/06/04	1	23.00	0	0.00	23.10	1	24,548	0.00%
2024/06/03	0	0.00	3.5	23.07	23.25	-3.5	24,300	-0.01%
2024/05/30	2	22.70	0.2	22.75	22.75	1.8	23,183	0.01%
2024/05/29	9	22.81	0	0.00	22.75	9	22,799	0.04%
2024/05/28	8	23.28	0	0.00	23.35	8	22,339	0.04%
2024/05/27	0	0.00	5	23.25	23.50	-5	22,357	-0.02%
2024/05/23	1	22.85	0	0.00	22.75	1	21,679	0.00%
2024/05/22	21	22.87	0	0.00	22.70	21	21,024	0.10%
2024/05/21	15	23.11	10	23.15	23.00	5	20,469	0.02%
2024/05/20	22	23.90	23	23.68	23.85	-1	19,791	-0.01%
2024/05/17	0	0.00	13	23.15	23.15	-13	18,795	-0.07%
2024/05/16	0	0.00	1	22.90	22.90	-1	18,164	-0.01%
2024/05/14	2	22.50	0	0.00	22.45	2	18,022	0.01%
2024/05/13	30	22.97	15	22.89	23.05	15	17,947	0.08%
2024/05/10	0	0.00	1.6	22.78	22.95	-1.6	17,890	-0.01%
2024/05/09	1	22.25	0	0.00	22.35	1	17,744	0.01%
2024/05/08	0	0.00	2	22.68	22.70	-2	17,604	-0.01%
2024/05/07	2	22.60	1	22.80	22.75	1	17,616	0.01%
2024/05/06	0	0.00	11.6	22.60	22.75	-11.6	17,443	-0.07%
2024/05/03	50	22.05	100	22.03	22.05	-50	17,159	-0.29%
2024/05/02	1	22.15	0	0.00	22.15	1	17,079	0.01%
2024/04/30	0	0.00	100	22.05	21.95	-100	16,847	-0.59%
2024/04/29	0	0.00	3	22.00	21.95	-3	16,702	-0.02%
2024/04/25	0	0.00	1	21.30	21.35	-1	16,421	-0.01%
2024/04/24	8	21.41	0	0.00	21.45	8	16,381	0.05%
2024/04/23	2	21.83	128	21.99	21.80	-126	16,347	-0.77%	大賣/鉅額交易
2024/04/22	0	0.00	13	21.70	21.70	-13	16,549	-0.08%
2024/04/19	25	21.28	0	21.30	21.20	25	16,406	0.15%
2024/04/16	3	21.42	0	0.00	21.25	3	15,832	0.02%
2024/04/11	5	21.95	0	21.95	21.95	5	15,508	0.03%
2024/04/10	0	0.00	2	21.83	21.70	-2	15,388	-0.01%
2024/04/09	0	0.00	0.1	21.45	21.50	-0.1	15,317	0.00%
2024/04/08	236	21.40	21.1	21.45	21.35	214.9	15,433	1.39%	大買/鉅額交易
2024/04/03	1	21.20	0	0.00	21.00	1	15,282	0.01%
2024/04/01	1	21.45	0	0.00	21.50	1	15,310	0.01%
2024/03/28	3	21.57	0	0.00	21.50	3	15,123	0.02%
2024/03/27	0	0.00	1	21.55	21.50	-1	15,300	-0.01%
2024/03/26	2	21.65	7.7	21.60	21.65	-5.7	15,607	-0.04%
2024/03/25	0	0.00	17.2	21.15	21.15	-17.2	15,528	-0.11%
2024/03/22	2	21.20	0.1	21.25	21.15	1.9	15,941	0.01%
2024/03/21	0	0.00	6	21.11	21.15	-6	16,166	-0.04%
2024/03/19	1	20.80	1	20.70	20.80	0	16,585	0.00%
2024/03/18	11.3	20.99	5.2	20.98	20.95	6.1	16,612	0.04%
2024/03/15	0.4	21.00	2	21.15	21.35	-1.6	16,667	-0.01%
2024/03/14	0	0.00	163	20.85	21.05	-163	16,361	-1.00%	大賣/鉅額交易
2024/03/13	1	20.70	9.1	20.38	20.70	-8.1	16,142	-0.05%
2024/03/12	0	0.00	0.4	20.30	20.30	-0.4	16,023	0.00%
2024/03/11	100	20.30	0.2	20.35	20.25	99.8	16,155	0.62%
2024/03/08	6	20.26	28.1	20.11	20.30	-22.1	16,127	-0.14%
2024/03/06	0	0.00	17	20.07	20.05	-17	16,043	-0.11%
2024/03/05	2	19.98	15	20.06	20.00	-13	16,572	-0.08%
2024/03/04	0	0.00	23	19.97	20.00	-23	16,661	-0.14%
2024/03/01	5	19.99	0	0.00	19.95	5	16,841	0.03%
2024/02/29	25.3	19.89	15	20.05	20.10	10.3	16,944	0.06%
2024/02/27	0	0.00	5	19.80	19.85	-5	16,705	-0.03%
2024/02/26	0	0.00	0	20.00	19.80	0	16,629	0.00%
2024/02/23	1	19.95	10	19.90	19.85	-9	16,622	-0.05%
2024/02/22	0	0.00	10	19.85	19.95	-10	16,800	-0.06%
2024/02/20	4	19.80	0	0.00	19.90	4	16,674	0.02%
2024/02/19	0	0.00	2	19.70	19.85	-2	16,713	-0.01%
2024/02/16	0	0.00	1	19.60	19.60	-1	16,791	-0.01%
2024/02/15	1	19.40	0	0.00	19.40	1	16,844	0.01%
2024/02/05	1	19.20	0.3	19.30	19.10	0.7	16,712	0.00%
2024/02/02	0	0.00	0.1	19.30	19.35	-0.1	16,645	0.00%
2024/02/01	0	0.00	5.1	19.16	19.25	-5.1	16,624	-0.03%
2024/01/31	5.1	19.10	2	19.20	19.20	3.1	16,537	0.02%
2024/01/30	1	19.10	0.9	19.10	19.05	0.1	16,479	0.00%
2024/01/29	0	0.00	2	19.25	19.25	-2	16,591	-0.01%
2024/01/26	130	19.00	10	19.05	19.15	120	16,612	0.72%	大買/鉅額交易
2024/01/25	0	0.00	3	19.03	18.95	-3	16,651	-0.02%
2024/01/24	0	0.00	1	18.95	18.90	-1	16,709	-0.01%
2024/01/23	11.2	18.86	0	0.00	18.90	11.2	16,832	0.07%
2024/01/22	0.1	19.00	1	19.00	18.95	-0.9	16,958	-0.01%
2024/01/18	3	18.60	11	18.76	18.85	-8	16,929	-0.05%
2024/01/17	9	18.65	0.2	18.70	18.60	8.8	16,856	0.05%
2024/01/16	12	18.85	0	18.95	18.80	12	16,532	0.07%
2024/01/15	2	19.13	0	0.00	19.10	2	16,315	0.01%
2024/01/12	6	19.14	0	0.00	19.15	6	16,653	0.04%
2024/01/10	53	19.32	0	0.00	19.30	53	16,938	0.31%
2024/01/09	5	19.45	1.2	19.41	19.40	3.8	17,031	0.02%
2024/01/08	3	19.47	1.1	19.74	19.40	1.9	17,032	0.01%
2024/01/05	0	0.00	2.1	19.50	19.50	-2.1	17,022	-0.01%
2024/01/04	1	19.35	0	0.00	19.40	1	17,284	0.01%
2024/01/03	2	19.30	1	19.35	19.30	1	17,854	0.01%
2024/01/02	2	19.50	1	19.50	19.35	1	17,799	0.01%
2023/12/29	0	0.00	1	19.85	19.70	-1	17,637	-0.01%
2023/12/28	2.2	19.70	0	19.80	19.70	2.2	17,714	0.01%
2023/12/27	0	0.00	3.8	19.72	19.80	-3.8	17,622	-0.02%
2023/12/26	0	0.00	0.8	19.40	19.40	-0.8	17,512	0.00%
2023/12/25	0	0.00	0.2	19.45	19.45	-0.2	17,495	0.00%
2023/12/22	1.2	19.36	0.1	19.40	19.30	1.1	17,565	0.01%
2023/12/21	4	19.33	0.1	19.45	19.30	3.9	17,308	0.02%
2023/12/20	3	19.55	0	0.00	19.45	3	16,876	0.02%
2023/12/19	0	0.00	1	19.50	19.50	-1	16,373	-0.01%
2023/12/18	7	19.89	0	0.00	19.75	7	16,135	0.04%
2023/12/15	1	19.90	1	20.00	20.00	0	15,757	0.00%
2023/12/14	0	0.00	8.2	19.99	20.00	-8.2	15,282	-0.05%
2023/12/13	5	19.69	0	0.00	19.80	5	15,093	0.03%
2023/12/12	4	19.54	3	19.68	19.75	1	15,403	0.01%
2023/12/08	0	0.00	0.3	19.20	19.25	-0.3	15,346	0.00%
2023/12/06	0	0.00	3	19.28	19.35	-3	15,410	-0.02%
2023/12/05	20	19.00	0	0.00	19.15	20	15,225	0.13%
2023/12/04	0	0.00	11	19.08	19.10	-11	15,172	-0.07%
2023/12/01	0	18.90	0	0.00	18.95	0	15,165	0.00%
2023/11/30	5.1	18.90	3	19.00	18.90	2.1	15,105	0.01%
2023/11/29	0	18.90	5	19.00	18.80	-5	14,500	-0.03%
2023/11/28	0	0.00	1	18.99	18.85	-1	14,362	-0.01%
2023/11/27	1.3	18.81	20	19.05	18.80	-18.7	14,532	-0.13%
2023/11/24	1	18.80	3	18.85	18.85	-2	14,437	-0.01%
2023/11/23	0	0.00	2	18.88	18.85	-2	14,387	-0.01%
2023/11/21	5	18.83	4	18.95	18.95	1	14,288	0.01%
2023/11/20	37.8	18.73	5	18.73	18.75	32.8	14,077	0.23%
2023/11/17	0	0.00	2.5	18.91	18.85	-2.5	14,087	-0.02%
2023/11/16	0	0.00	2.3	18.79	18.90	-2.3	14,042	-0.02%
2023/11/15	0	0.00	3.1	18.76	18.70	-3.1	13,952	-0.02%
2023/11/14	0	0.00	4	18.61	18.65	-4	13,867	-0.03%
2023/11/10	2	18.30	0	0.00	18.45	2	14,109	0.01%
2023/11/09	1	18.35	0	0.00	18.45	1	14,229	0.01%
2023/11/08	1	18.40	1	18.40	18.40	0	14,543	0.00%
2023/11/07	1	18.35	0	0.00	18.35	1	14,571	0.01%
2023/11/06	0	0.00	1	18.50	18.45	-1	14,681	-0.01%
2023/11/03	0	0.00	13	18.30	18.40	-13	15,058	-0.09%
2023/11/02	0	0.00	8	18.15	18.15	-8	15,598	-0.05%
2023/11/01	3	17.98	7	17.97	18.00	-4	16,002	-0.02%
2023/10/31	5	17.85	0	0.00	17.85	5	16,308	0.03%
2023/10/30	1.1	17.89	0	0.00	17.70	1.1	16,608	0.01%
2023/10/27	0	0.00	1	18.00	17.95	-1	16,663	-0.01%
2023/10/26	5	17.85	0	0.00	17.85	5	16,943	0.03%
2023/10/25	3	18.13	0	0.00	18.05	3	16,987	0.02%
2023/10/24	2	18.13	0	0.00	18.15	2	17,158	0.01%
2023/10/23	0	0.00	1	18.15	18.15	-1	17,342	-0.01%
2023/10/20	1	18.00	20	18.20	18.20	-19	17,283	-0.11%
2023/10/19	0	0.00	1	18.50	18.40	-1	17,275	-0.01%
2023/10/18	5	18.55	11	18.50	18.50	-6	17,554	-0.03%
2023/10/17	0	0.00	30	18.52	18.60	-30	17,701	-0.17%
2023/10/16	1	18.35	1	18.40	18.40	0	17,897	0.00%
2023/10/13	0	0.00	2	18.40	18.50	-2	18,312	-0.01%
2023/10/12	0	0.00	1	18.30	18.45	-1	18,402	-0.01%
2023/10/11	0	0.00	62	18.14	18.25	-62	18,262	-0.34%
2023/10/06	0	0.00	21	17.65	17.70	-21	17,744	-0.12%
2023/10/05	0	0.00	3	17.37	17.35	-3	17,631	-0.02%
2023/10/04	1.6	17.20	4	17.16	17.15	-2.4	17,702	-0.01%
2023/10/03	0	0.00	3	17.35	17.30	-3	17,607	-0.02%
2023/10/02	2	17.38	0	0.00	17.35	2	17,813	0.01%
2023/09/28	2	17.35	10	17.45	17.40	-8	18,096	-0.04%
2023/09/27	1.3	17.34	10	17.40	17.40	-8.7	18,225	-0.05%
2023/09/26	2.8	17.36	0	0.00	17.35	2.8	18,519	0.02%
2023/09/25	0	0.00	8	17.35	17.45	-8	18,508	-0.04%
2023/09/22	1	17.30	0	0.00	17.30	1	18,769	0.01%
2023/09/21	2	17.35	0	0.00	17.25	2	18,910	0.01%
2023/09/20	0	0.00	7	17.66	17.60	-7	18,746	-0.04%
2023/09/19	0	0.00	4	17.65	17.60	-4	18,864	-0.02%
2023/09/18	5	17.42	0	0.00	17.55	5	19,123	0.03%
2023/09/15	6.1	17.48	3	17.45	17.65	3.1	19,275	0.02%
2023/09/14	1	17.50	15.1	17.58	17.70	-14.1	19,064	-0.07%
2023/09/13	1.6	17.47	3.2	17.50	17.50	-1.6	19,014	-0.01%
2023/09/12	2	17.40	5	17.45	17.50	-3	19,374	-0.02%
2023/09/11	0	0.00	1	17.25	17.45	-1	19,403	-0.01%
2023/09/08	1	17.35	0	0.00	17.35	1	19,433	0.01%
2023/09/07	1	17.20	0	0.00	17.25	1	19,619	0.01%
2023/09/06	1.1	17.16	0	0.00	17.15	1.1	19,640	0.01%
2023/09/05	1	17.25	0	0.00	17.35	1	19,647	0.01%
2023/09/04	0	0.00	3	17.40	17.40	-3	19,701	-0.02%
2023/09/01	0	0.00	13	17.30	17.25	-13	19,822	-0.07%
2023/08/31	18	17.23	0	0.00	17.10	18	19,857	0.09%
2023/08/30	2	17.30	0.3	17.40	17.45	1.7	19,538	0.01%
2023/08/28	0	0.00	12	17.35	17.35	-12	19,709	-0.06%
2023/08/25	1.1	17.15	0	0.00	17.10	1.1	21,157	0.00%
2023/08/24	0	0.00	11	17.30	17.25	-11	21,332	-0.05%
2023/08/22	4.3	17.14	0	0.00	17.20	4.3	21,593	0.02%
2023/08/21	1	17.30	2	17.15	17.25	-1	21,682	0.00%
2023/08/18	3	17.10	49	17.11	17.10	-46	21,775	-0.21%
2023/08/17	2	16.90	75	17.00	16.95	-73	21,749	-0.34%
2023/08/16	5	17.06	3	17.03	17.05	2	21,837	0.01%
2023/08/15	8	17.38	0	0.00	17.25	8	21,781	0.04%
2023/08/14	13	17.58	0	0.00	17.50	13	21,837	0.06%
2023/08/11	2	17.95	20	17.99	18.00	-18	21,791	-0.08%
2023/08/10	2.1	17.85	5	17.85	17.95	-2.9	21,795	-0.01%
2023/08/09	16.1	17.85	0	0.00	17.85	16.1	21,797	0.07%
2023/08/08	7	18.61	8	18.68	18.70	-1	21,573	0.00%
2023/08/07	3	18.67	15	18.73	18.80	-12	21,175	-0.06%
2023/08/04	6	18.60	0	18.70	18.70	6	20,803	0.03%
2023/08/02	24	18.60	5	18.59	18.55	19	20,541	0.09%
2023/08/01	8.1	18.76	1	18.80	18.80	7.1	20,356	0.03%
2023/07/31	1	18.65	1	18.65	18.65	0	20,211	0.00%
2023/07/28	1	18.50	0.2	18.60	18.55	0.8	20,073	0.00%
2023/07/27	150	18.43	7	18.50	18.50	143	20,033	0.71%	大買/鉅額交易
2023/07/26	2	18.40	9.7	18.32	18.40	-7.7	20,023	-0.04%
2023/07/25	1	18.05	0	0.00	18.05	1	20,126	0.00%
2023/07/24	17	18.02	1	18.05	18.00	16	20,119	0.08%
2023/07/21	11	18.10	11.4	18.18	18.10	-0.4	19,886	0.00%
2023/07/20	2	18.10	11	18.10	18.10	-9	19,514	-0.05%
2023/07/19	0	0.00	5	18.10	18.00	-5	19,075	-0.03%
2023/07/18	20	18.05	24	18.05	18.05	-4	18,736	-0.02%
2023/07/17	2	17.93	2	17.93	17.95	0	18,325	0.00%
2023/07/14	0	0.00	30	17.65	17.75	-30	18,118	-0.17%
2023/07/13	1	17.55	2	17.60	17.60	-1	18,051	-0.01%
2023/07/12	0.2	17.55	0	0.00	17.60	0.2	18,053	0.00%
2023/07/11	0.2	17.45	1	17.45	17.50	-0.8	17,982	0.00%
2023/07/07	6	17.13	1	17.20	17.15	5	18,013	0.03%
2023/07/06	10	17.43	1	17.30	17.35	9	18,024	0.05%
2023/07/05	10	17.65	0	0.00	17.65	10	17,734	0.06%
2023/07/04	3	17.55	8	17.56	17.70	-5	17,614	-0.03%
2023/06/30	1	17.40	0.1	17.40	17.35	0.9	17,765	0.01%
2023/06/29	0.1	17.30	2	17.35	17.35	-1.9	17,833	-0.01%
2023/06/27	0	0.00	1	17.20	17.25	-1	17,880	-0.01%
2023/06/21	0.1	17.35	0	0.00	17.25	0.1	17,850	0.00%
2023/06/20	0	0.00	1	17.25	17.30	-1	17,868	-0.01%
2023/06/19	2	17.30	0	0.00	17.25	2	17,780	0.01%
2023/06/16	8	17.36	0	0.00	17.25	8	17,773	0.05%
2023/06/15	1	17.45	0	0.00	17.50	1	17,789	0.01%
2023/06/09	0	0.00	1	17.40	17.40	-1	18,567	-0.01%
2023/06/08	0	0.00	1.1	17.40	17.35	-1.1	18,651	-0.01%
2023/06/07	0	0.00	3	17.35	17.45	-3	18,846	-0.02%
2023/06/06	1.5	17.35	5	17.35	17.35	-3.5	19,036	-0.02%
2023/06/05	0	0.00	1	17.35	17.30	-1	19,084	-0.01%
2023/06/01	3	17.25	0	0.00	17.15	3	19,110	0.02%
2023/05/31	3.2	17.17	0	0.00	17.30	3.2	19,035	0.02%
2023/05/29	0	0.00	0.2	17.15	17.15	-0.2	17,761	0.00%
2023/05/26	5	17.09	7	17.16	17.10	-2	18,039	-0.01%
2023/05/25	0.1	17.25	0	0.00	17.15	0.1	17,862	0.00%
2023/05/24	1	17.30	0	0.00	17.35	1	17,953	0.01%
2023/05/23	0	0.00	1	17.40	17.45	-1	17,845	-0.01%
2023/05/19	1.4	17.20	1.7	17.23	17.25	-0.2	17,613	0.00%
2023/05/18	1	17.20	0	0.00	17.20	1	17,538	0.01%
2023/05/17	0	0.00	4	17.23	17.20	-4	17,389	-0.02%
2023/05/12	6.1	16.88	0	0.00	16.90	6.1	17,287	0.04%
2023/05/11	3.1	17.10	0	0.00	17.10	3.1	17,034	0.02%
2023/05/10	0	0.00	1	17.20	17.30	-1	16,965	-0.01%
2023/05/09	0	0.00	7	17.26	17.30	-7	16,993	-0.04%
2023/05/08	2	17.18	9	17.19	17.20	-7	17,111	-0.04%
2023/05/05	0	0.00	6	17.05	17.05	-6	17,052	-0.04%
2023/05/04	12	16.90	0	0.00	17.00	12	17,176	0.07%
2023/05/03	20.1	16.90	0	0.00	16.90	20.1	17,257	0.12%
2023/04/28	0	0.00	10	16.78	16.70	-10	18,010	-0.06%
2023/04/27	54	16.75	0	0.00	16.75	54	18,022	0.30%
2023/04/26	0	0.00	2	16.65	16.65	-2	18,048	-0.01%
2023/04/25	0	0.00	3	16.70	16.65	-3	17,935	-0.02%
2023/04/24	1	16.70	0	0.00	16.70	1	17,890	0.01%
2023/04/20	0	0.00	1	16.65	16.65	-1	18,259	-0.01%
2023/04/19	0	0.00	0.1	16.80	16.80	-0.1	18,329	0.00%
2023/04/18	5	16.75	15.4	16.85	16.80	-10.4	18,298	-0.06%
2023/04/17	25.2	16.85	0	0.00	16.80	25.2	18,204	0.14%
2023/04/14	0.1	16.85	1	16.85	16.90	-0.9	18,151	0.00%
2023/04/13	0	0.00	58	16.79	16.80	-58	18,258	-0.32%
2023/04/12	0	0.00	30	16.65	16.60	-30	18,165	-0.17%
2023/04/11	2.3	16.61	0	0.00	16.60	2.3	18,195	0.01%
2023/04/10	0	0.00	5	16.70	16.65	-5	18,010	-0.03%
2023/04/07	2	16.60	1	16.60	16.60	1	18,017	0.01%
2023/04/06	2	16.55	0	0.00	16.55	2	17,985	0.01%
2023/03/31	0.4	16.68	6	16.65	16.60	-5.6	18,093	-0.03%
2023/03/30	19.2	16.53	0	0.00	16.55	19.2	18,879	0.10%
2023/03/29	1.3	16.61	0	0.00	16.75	1.3	19,673	0.01%
2023/03/28	70.2	16.65	0	0.00	16.60	70.2	20,724	0.34%
2023/03/27	6	16.55	7	16.60	16.55	-1	22,084	0.00%
2023/03/24	3	16.42	1	16.40	16.40	2	23,575	0.01%
2023/03/23	1.5	16.38	5.4	16.35	16.40	-3.9	23,691	-0.02%
2023/03/22	2.7	16.30	20.3	16.35	16.40	-17.5	23,728	-0.07%
2023/03/21	0.2	16.15	5	16.15	16.10	-4.8	24,081	-0.02%
2023/03/20	9.8	15.91	15	15.90	15.95	-5.2	24,144	-0.02%
2023/03/17	2	16.35	1	16.35	16.25	1	23,839	0.00%
2023/03/16	10.1	16.29	0	16.30	16.30	10	23,714	0.04%
2023/03/15	4	16.59	1	16.70	16.55	3	23,658	0.01%
2023/03/14	2	16.60	9.1	16.64	16.55	-7.1	23,632	-0.03%
2023/03/13	10.1	16.71	2	16.75	16.80	8.1	23,698	0.03%
2023/03/10	10.4	16.92	5	16.85	16.85	5.4	23,864	0.02%
2023/03/09	9	17.06	2	17.00	17.00	7	24,080	0.03%
2023/03/08	0	0.00	1	17.15	17.20	-1	25,429	0.00%
2023/03/07	3	17.13	0.8	17.15	17.15	2.2	25,726	0.01%
2023/03/06	3	17.10	1	17.10	17.05	2	26,092	0.01%
2023/03/03	3	17.07	7	17.10	17.05	-4	26,493	-0.02%
2023/03/02	2	17.15	0	0.00	17.05	2	26,675	0.01%
2023/03/01	1	17.10	0	0.00	17.20	1	26,917	0.00%
2023/02/24	2.1	17.20	1	17.25	17.20	1.1	26,976	0.00%
2023/02/23	2	17.30	1	17.30	17.35	1	26,684	0.00%
2023/02/22	0	0.00	4	17.15	17.20	-4	26,812	-0.01%
2023/02/21	5	17.25	9.8	17.26	17.30	-4.8	26,617	-0.02%
2023/02/15	0	0.00	1	17.25	17.20	-1	27,739	0.00%
2023/02/14	4	17.33	1	17.30	17.35	3	27,774	0.01%
2023/02/13	1.8	17.31	1.1	17.17	17.40	0.7	27,930	0.00%
2023/02/10	7	17.19	0	0.00	17.20	7	28,040	0.02%
2023/02/09	0	17.20	1	17.20	17.20	-1	28,046	0.00%
2023/02/08	5.1	17.25	6	17.34	17.20	-0.9	28,346	0.00%
2023/02/07	1	17.35	0	0.00	17.35	1	28,453	0.00%
2023/02/06	0	0.00	1	17.35	17.35	-1	28,546	0.00%
2023/02/03	0	17.50	0	0.00	17.45	0	28,528	0.00%
2023/02/02	0.2	17.28	1.6	17.36	17.35	-1.4	28,644	0.00%
2023/02/01	1	17.25	2	17.20	17.30	-1	28,586	0.00%
2023/01/31	7.3	17.55	0	0.00	17.30	7.3	28,554	0.03%
2023/01/30	2	17.80	13	17.75	17.90	-11	28,334	-0.04%
2023/01/17	0	0.00	67	17.65	17.75	-67	28,268	-0.24%
2023/01/16	0	0.00	2	17.45	17.40	-2	28,337	-0.01%
2023/01/13	5	17.35	0	0.00	17.30	5	28,308	0.02%
2023/01/11	1	17.25	2	17.40	17.35	-1	29,129	0.00%
2023/01/10	0	0.00	4	17.40	17.40	-4	28,988	-0.01%
2023/01/09	0	0.00	7	17.26	17.30	-7	28,967	-0.02%
2023/01/06	1	16.95	1	16.85	16.95	0	28,967	0.00%
2023/01/04	0	0.00	2	16.70	16.70	-2	29,312	-0.01%
2023/01/03	2	16.63	0	0.00	16.60	2	29,503	0.01%
2022/12/30	2	16.95	2	16.90	16.75	0	29,370	0.00%
2022/12/29	3.2	16.61	0	0.00	16.70	3.2	29,383	0.01%
2022/12/28	0	0.00	0.1	16.80	16.75	-0.1	29,352	0.00%
2022/12/26	0	16.75	5	16.70	16.80	-5	29,608	-0.02%
2022/12/23	20	16.73	2	16.85	16.70	18	29,952	0.06%
2022/12/22	2	16.60	0	17.45	17.55	2	29,947	0.01%
2022/12/21	3	16.45	0	0.00	16.60	3	29,092	0.01%
2022/12/20	8	16.53	0	0.00	16.60	8	28,190	0.03%
2022/12/19	12	16.60	2	16.75	16.70	10	27,307	0.04%
2022/12/16	15	17.10	30	17.23	16.90	-15	25,881	-0.06%
2022/12/15	1	17.40	0	0.00	17.45	1	24,505	0.00%
2022/12/14	1	17.55	4	17.55	17.60	-3	24,468	-0.01%
2022/12/13	7	17.52	5	17.45	17.40	2	24,526	0.01%
2022/12/12	1	17.70	1	17.80	17.80	0	24,522	0.00%
2022/12/09	2	17.70	0	0.00	17.75	2	26,595	0.01%
2022/12/08	11	17.66	2	17.93	17.95	9	26,575	0.03%
2022/12/06	0	0.00	1	18.00	17.85	-1	26,459	0.00%
2022/12/05	4	17.95	2	18.00	17.95	2	26,541	0.01%
2022/12/02	12	17.70	20	17.80	17.85	-8	26,578	-0.03%
2022/12/01	24	17.91	0	0.00	17.95	24	26,527	0.09%
2022/11/30	11	17.86	11	17.70	18.20	0	26,334	0.00%
2022/11/29	0	0.00	1	17.70	17.75	-1	25,062	0.00%
2022/11/28	8	17.18	2	17.45	17.50	6	24,730	0.02%
2022/11/25	10	17.49	1	17.45	17.50	9	24,426	0.04%
2022/11/24	1	17.15	0	0.00	17.30	1	24,195	0.00%
2022/11/23	0	0.00	4	17.25	17.25	-4	24,085	-0.02%
2022/11/22	0	0.00	2	17.05	17.15	-2	23,860	-0.01%
2022/11/21	5	16.84	0	0.00	16.85	5	23,528	0.02%
2022/11/18	0	0.00	2	16.85	16.95	-2	23,473	-0.01%
2022/11/16	2	16.85	0	0.00	16.90	2	23,384	0.01%
2022/11/15	5	16.93	7	17.01	17.00	-2	23,123	-0.01%
2022/11/14	7	17.00	12	17.01	17.05	-5	23,011	-0.02%
2022/11/11	0	0.00	8	16.76	16.80	-8	22,582	-0.04%
2022/11/10	1	16.35	30	16.45	16.45	-29	22,261	-0.13%
2022/11/09	0	0.00	2	16.60	16.55	-2	22,322	-0.01%
2022/11/08	0	0.00	6	16.50	16.50	-6	22,174	-0.03%
2022/11/07	2	16.20	3	16.30	16.30	-1	21,973	0.00%
2022/11/04	7	15.89	6	16.15	16.25	1	22,088	0.00%
2022/11/03	3	15.87	1	16.00	16.05	2	22,066	0.01%
2022/11/02	12	16.08	0	0.00	16.10	12	22,844	0.05%
2022/11/01	1	16.25	0	0.00	16.30	1	23,061	0.00%
2022/10/28	1	15.95	0	0.00	16.00	1	23,101	0.00%
2022/10/27	8	16.18	1	16.30	16.05	7	23,111	0.03%
2022/10/25	0	15.62	4	15.55	15.70	-4	22,912	-0.02%
2022/10/24	28	15.70	22	15.80	15.80	6	22,812	0.03%
2022/10/20	20.1	15.81	19	15.78	16.10	1.1	22,503	0.00%
2022/10/19	4	16.44	2	16.25	16.50	2	21,861	0.01%
2022/10/18	30	16.52	0	0.00	16.70	30	21,592	0.14%
2022/10/17	2	16.40	0	0.00	16.50	2	21,816	0.01%
2022/10/14	2	16.65	7	16.84	16.60	-5	21,900	-0.02%
2022/10/13	13.1	16.77	0	0.00	16.75	13.1	22,087	0.06%
2022/10/12	2	16.95	2	17.10	17.10	0	22,299	0.00%
2022/10/11	1	16.85	0	0.00	16.85	1	22,635	0.00%
2022/10/06	5	17.00	0	0.00	17.15	5	22,696	0.02%
2022/10/05	1	17.05	0	0.00	16.95	1	22,779	0.00%
2022/10/04	0	0.00	2	16.96	16.95	-2	22,910	-0.01%
2022/10/03	2	16.88	45	16.90	16.85	-43	22,843	-0.19%
2022/09/30	0	0.00	1	17.35	17.30	-1	22,822	0.00%
2022/09/29	0	0.00	1	17.05	17.15	-1	22,650	0.00%
2022/09/28	32	17.02	7	16.94	16.90	25	22,482	0.11%
2022/09/27	0	0.00	1	17.40	17.20	-1	22,410	0.00%
2022/09/26	1	17.10	0	0.00	17.15	1	22,435	0.00%
2022/09/22	7.4	17.20	1	17.20	17.20	6.4	22,596	0.03%
2022/09/21	0	0.00	1	17.55	17.60	-1	22,428	0.00%
2022/09/20	25.1	17.65	41	17.61	17.60	-15.9	22,293	-0.07%
2022/09/19	5	17.93	21.1	17.79	17.75	-16.1	22,142	-0.07%
2022/09/16	4	18.60	8	18.51	18.45	-4	21,731	-0.02%
2022/09/15	0.9	18.10	0	0.00	18.20	0.9	19,590	0.00%
2022/09/14	5	18.00	1	18.20	18.00	4	19,489	0.02%
2022/09/13	1	18.05	1.1	18.30	18.20	0	19,620	0.00%
2022/09/08	1	17.85	9	17.88	17.95	-8	19,807	-0.04%
2022/09/07	1	17.50	2	17.58	17.45	-1	19,552	-0.01%
2022/09/06	0.1	17.70	0	0.00	17.70	0.1	19,360	0.00%
2022/09/05	2	17.55	5	17.65	17.65	-3	19,174	-0.02%
2022/09/02	3	17.18	11	17.26	17.15	-8	19,054	-0.04%
2022/09/01	0	0.00	1	17.30	17.25	-1	19,059	-0.01%
2022/08/31	0.3	17.35	5	17.40	17.35	-4.7	18,932	-0.02%
2022/08/30	1	17.10	0	0.00	17.25	1	18,743	0.01%
2022/08/29	4	17.25	0	0.00	17.20	4	18,739	0.02%
2022/08/26	0.1	17.35	1	17.40	17.45	-0.9	18,800	-0.01%
2022/08/25	1	17.30	2	17.28	17.40	-1	18,931	-0.01%
2022/08/24	0.1	17.16	0	0.00	17.10	0.1	19,083	0.00%
2022/08/23	2.1	17.13	1	17.25	17.25	1.1	19,765	0.01%
2022/08/22	1	17.10	1	17.25	17.25	0	20,008	0.00%
2022/08/19	0.1	17.15	0	0.00	17.30	0.1	20,366	0.00%
2022/08/18	4.2	17.19	12	17.23	17.25	-7.8	20,415	-0.04%
2022/08/17	10	17.25	3	17.25	17.35	7	20,648	0.03%
2022/08/16	9	17.22	1	17.25	17.25	8	20,722	0.04%
2022/08/12	1	17.10	1	17.10	17.20	0	21,506	0.00%
2022/08/11	0	17.23	5	17.10	17.20	-5	21,697	-0.02%
2022/08/10	5	16.99	7	16.99	16.90	-2	21,725	-0.01%
2022/08/09	10	17.71	7	17.60	17.70	3	21,741	0.01%
2022/08/08	7	17.19	2	17.30	17.35	5	21,021	0.02%
2022/08/05	0	0.00	15	17.04	17.10	-15	20,813	-0.07%
2022/08/04	9	16.72	1	16.80	16.80	8	20,708	0.04%
2022/08/03	3	16.65	6	16.70	16.80	-3	20,751	-0.01%
2022/08/02	1.1	16.57	4	16.70	16.85	-2.9	20,909	-0.01%
2022/08/01	4	16.78	5	16.80	16.80	-1	21,102	0.00%
2022/07/29	5	16.85	0	0.00	16.90	5	21,237	0.02%
2022/07/28	3	16.52	0	0.00	16.65	3	20,973	0.01%
2022/07/27	2	16.35	0	0.00	16.50	2	20,913	0.01%
2022/07/26	13.1	16.32	0	0.00	16.35	13.1	20,907	0.06%
2022/07/22	5	16.09	3	16.05	16.20	2	21,084	0.01%
2022/07/21	0	16.00	3	15.95	16.00	-3	20,975	-0.01%
2022/07/20	15	16.05	1	16.15	15.90	14	20,902	0.07%
2022/07/19	1	16.00	4	16.00	16.00	-3	20,796	-0.01%
2022/07/18	1	15.60	6	15.75	15.80	-5	20,526	-0.02%
2022/07/15	4.3	15.33	0	0.00	15.25	4.3	20,201	0.02%
2022/07/14	5	15.62	0	0.00	15.65	5	20,191	0.02%
2022/07/13	4	15.90	0	0.00	15.85	4	20,358	0.02%
2022/07/12	2.1	15.61	3	15.80	15.65	-0.9	20,449	0.00%
2022/07/11	7.1	16.21	0	0.00	16.15	7.1	20,367	0.03%
2022/07/08	0	0.00	3	16.70	16.60	-3	20,607	-0.01%
2022/07/07	1	16.30	0	0.00	16.30	1	20,678	0.00%
2022/07/06	3.1	16.58	0.1	16.60	16.45	3	20,735	0.01%
2022/07/01	1.1	16.51	1	16.65	16.65	0.1	21,873	0.00%
2022/06/30	1.1	16.80	2	16.88	16.80	-0.9	22,043	0.00%
2022/06/29	0	0.00	6	17.11	17.00	-6	22,104	-0.03%
2022/06/28	1	17.00	1	17.05	17.05	0	22,503	0.00%
2022/06/27	2	17.10	0.7	17.10	17.10	1.3	23,645	0.01%
2022/06/24	0	0.00	1	17.30	17.15	-1	23,760	0.00%
2022/06/21	1	16.55	2	17.00	16.95	-1	23,936	0.00%
2022/06/20	11	16.43	0	0.00	16.40	11	23,927	0.05%
2022/06/17	2.3	16.82	0	0.00	16.75	2.3	23,783	0.01%
2022/06/15	0	17.15	3	17.25	17.15	-3	23,947	-0.01%
2022/06/14	0	0.00	1	17.10	17.05	-1	24,177	0.00%
2022/06/13	7.4	16.96	11	17.01	16.95	-3.6	24,284	-0.01%
2022/06/10	3	17.08	2	17.25	17.20	1	24,136	0.00%
2022/06/09	5.2	17.45	0	0.00	17.40	5.2	24,144	0.02%
2022/06/08	0	0.00	1	17.70	17.60	-1	24,150	0.00%
2022/06/06	1.1	17.60	0	0.00	17.60	1.1	24,493	0.00%
2022/06/02	0	0.00	2	17.75	17.70	-2	24,933	-0.01%
2022/06/01	4.3	17.82	2	17.80	17.75	2.3	25,284	0.01%
2022/05/31	8	17.43	1	18.15	18.15	7	25,359	0.03%
2022/05/30	1	17.80	1.2	17.81	17.80	-0.2	24,680	0.00%
2022/05/27	0	0.00	4	17.71	17.70	-4	24,579	-0.02%
2022/05/25	0.3	17.25	0.7	17.40	17.40	-0.4	24,834	0.00%
2022/05/24	3.3	17.50	0	0.00	17.40	3.3	25,042	0.01%
2022/05/23	0	0.00	3	17.45	17.50	-3	24,994	-0.01%
2022/05/20	0	0.00	8	17.49	17.50	-8	24,744	-0.03%
2022/05/19	9	17.12	4	17.15	17.15	5	24,332	0.02%
2022/05/18	0	0.00	2	17.50	17.50	-2	24,102	-0.01%
2022/05/17	2	17.00	14	17.21	17.05	-12	23,940	-0.05%
2022/05/16	12.3	16.86	1	16.95	16.85	11.3	23,664	0.05%
2022/05/13	0.6	16.91	0	0.00	16.95	0.6	23,459	0.00%
2022/05/12	6.7	16.92	6	16.93	16.80	0.7	23,497	0.00%
2022/05/11	0	0.00	20	17.35	17.35	-20	23,285	-0.09%
2022/05/10	0	0.00	41	17.25	17.50	-41	23,229	-0.18%
2022/05/09	1.1	17.29	5	17.30	17.20	-3.9	23,175	-0.02%
2022/05/06	7.4	17.79	0	0.00	17.75	7.4	23,160	0.03%
2022/05/05	5	18.11	0	0.00	18.05	5	23,325	0.02%
2022/05/04	0	18.25	5	18.35	18.30	-5	23,323	-0.02%
2022/04/28	3	18.20	0	0.00	18.15	3	23,926	0.01%
2022/04/27	2.1	18.25	0	0.00	18.15	2.1	23,891	0.01%
2022/04/26	0.1	18.45	0	0.00	18.55	0.1	24,105	0.00%
2022/04/25	24	18.16	2	18.20	18.25	22	24,352	0.09%
2022/04/22	0	0.00	7	18.45	18.60	-7	24,188	-0.03%
2022/04/21	0.1	18.30	0	0.00	18.25	0.1	24,321	0.00%
2022/04/20	2	18.23	1	18.30	18.25	1	24,627	0.00%
2022/04/19	1	18.20	4	18.38	18.35	-3	24,943	-0.01%
2022/04/18	7	18.11	2	18.20	18.10	5	25,184	0.02%
2022/04/15	3	18.43	2	18.38	18.50	1	25,193	0.00%
2022/04/14	13	18.73	3	18.67	18.50	10	25,278	0.04%
2022/04/13	2	18.80	3.9	18.86	19.05	-1.9	25,156	-0.01%
2022/04/12	15	18.90	43	18.80	18.85	-28	25,076	-0.11%
2022/04/11	0	0.00	100.5	19.00	19.00	-100.5	24,971	-0.40%
2022/04/08	4	18.85	3.1	18.60	19.05	0.9	24,700	0.00%
2022/04/07	120.2	18.99	16	19.12	18.65	104.2	24,490	0.43%	大買/鉅額交易
2022/04/06	5	18.96	1	18.80	19.10	4	23,729	0.02%
2022/04/01	3	18.60	7.2	18.61	18.70	-4.2	23,394	-0.02%
2022/03/31	7	18.56	5	18.62	18.40	2	23,068	0.01%
2022/03/30	0	0.00	51.5	18.17	18.35	-51.5	22,484	-0.23%
2022/03/29	11	17.36	0	0.00	17.30	11	21,310	0.05%
2022/03/25	3	17.45	2.3	17.51	17.50	0.7	21,031	0.00%
2022/03/24	1	17.65	1	17.75	17.75	0	20,906	0.00%
2022/03/23	6.1	17.59	11.5	17.74	17.75	-5.4	20,874	-0.03%
2022/03/22	0.4	17.35	330	17.30	17.45	-329.6	20,749	-1.59%	大賣/鉅額交易
2022/03/21	8.9	17.38	21	17.33	17.35	-12.1	20,844	-0.06%
2022/03/18	18	17.54	5	17.60	17.30	13	20,848	0.06%
2022/03/17	2	17.40	5	17.44	17.40	-3	20,512	-0.01%
2022/03/16	1	17.00	5	17.01	17.10	-4	20,532	-0.02%
2022/03/15	0	0.00	14	16.97	17.00	-14	20,471	-0.07%
2022/03/14	330	17.00	0	0.00	17.00	330	20,535	1.61%	大買/鉅額交易
2022/03/11	0	0.00	3	16.90	16.90	-3	20,591	-0.01%
2022/03/10	0	0.00	417.1	16.95	16.90	-417.1	20,613	-2.02%	大賣/鉅額交易
2022/03/09	21	16.50	0	0.00	16.40	21	20,604	0.10%
2022/03/08	442	16.58	5	16.59	16.40	437	20,374	2.14%	大買/鉅額交易
2022/03/07	16	16.67	5	16.68	16.80	11	19,954	0.06%
2022/03/04	11.6	17.12	71	17.30	17.10	-59.5	20,316	-0.29%
2022/03/03	1	17.45	3	17.43	17.50	-2	20,250	-0.01%
2022/03/02	7	17.20	277	17.25	17.40	-270	20,483	-1.32%	大賣/鉅額交易
2022/03/01	2	17.05	6	17.19	17.20	-4	20,422	-0.02%
2022/02/25	0	0.00	1	17.00	17.10	-1	20,478	0.00%
2022/02/24	10	17.10	2	17.20	17.20	8	20,247	0.04%
2022/02/22	9	17.35	20	17.35	17.40	-11	20,043	-0.05%
2022/02/21	0	0.00	5	17.50	17.55	-5	20,195	-0.02%
2022/02/18	3.2	17.41	9.7	17.42	17.40	-6.5	20,490	-0.03%
2022/02/17	4	17.38	0	0.00	17.40	4	20,579	0.02%
2022/02/15	7.2	17.30	1	17.30	17.25	6.2	21,064	0.03%
2022/02/14	22	17.20	2.3	17.36	17.40	19.7	21,227	0.09%
2022/02/11	10.1	17.29	0	0.00	17.35	10.1	21,089	0.05%
2022/02/10	95	17.25	26	17.27	17.45	69	21,082	0.33%
2022/02/09	0	0.00	0.7	17.45	17.50	-0.7	20,990	0.00%
2022/02/08	4.4	17.28	7	17.35	17.35	-2.6	20,909	-0.01%
2022/02/07	152	16.70	44	16.91	17.05	108	20,573	0.52%	大買/鉅額交易
2022/01/25	8	16.25	12	16.28	16.40	-4	20,142	-0.02%
2022/01/24	13	16.12	280	16.26	16.55	-267	20,008	-1.33%	大賣/鉅額交易
2022/01/21	8	16.44	2	16.55	16.50	6	19,975	0.03%
2022/01/20	11	16.75	1.5	16.77	16.75	9.5	19,706	0.05%
2022/01/19	5	16.99	16.1	16.99	16.95	-11.1	19,565	-0.06%
2022/01/18	5	17.10	3	17.05	17.10	2	19,333	0.01%
2022/01/17	51	16.70	3	16.70	16.70	48	18,968	0.25%
2022/01/14	0	0.00	4	16.63	16.70	-4	18,934	-0.02%
2022/01/13	1	16.75	7	16.68	16.70	-6	18,923	-0.03%
2022/01/12	15.6	16.33	0	0.00	16.45	15.6	18,548	0.08%
2022/01/11	9	16.28	0	0.00	16.55	9	18,182	0.05%
2022/01/10	48	16.43	0	0.00	16.35	48	17,778	0.27%
2022/01/07	5.1	16.57	5	16.55	16.55	0.1	17,534	0.00%
2022/01/06	0	0.00	7	16.40	16.50	-7	17,290	-0.04%
2022/01/05	1	16.20	0	0.00	16.30	1	17,151	0.01%
2022/01/04	0	0.00	0.2	16.20	16.20	-0.2	17,180	0.00%
2022/01/03	5.5	16.13	1	16.10	16.10	4.5	17,144	0.03%
2021/12/30	1	16.10	2	16.20	16.15	-1	17,134	-0.01%
2021/12/29	0	0.00	1	16.20	16.25	-1	17,244	-0.01%
2021/12/28	5	16.05	1.3	16.02	16.05	3.7	17,275	0.02%
2021/12/24	0.4	15.95	0	0.00	15.95	0.4	17,601	0.00%
2021/12/23	0	0.00	2	15.88	16.00	-2	17,704	-0.01%
2021/12/22	12.2	15.84	0	0.00	15.85	12.2	17,825	0.07%
2021/12/21	3	15.87	0	0.00	15.90	3	17,879	0.02%
2021/12/20	112.2	15.73	0	0.00	15.75	112.2	17,886	0.63%	大買/鉅額交易
2021/12/17	27.2	15.85	2	15.90	15.90	25.2	17,835	0.14%
2021/12/16	9	15.77	0	0.00	15.75	9	17,799	0.05%
2021/12/15	0	0.00	1	15.90	15.85	-1	17,991	-0.01%
2021/12/14	23.2	15.61	0	0.00	15.65	23.2	18,302	0.13%
2021/12/13	15.1	15.91	3	15.97	15.85	12.1	18,314	0.07%
2021/12/10	30	16.00	13	15.98	15.95	17	18,235	0.09%
2021/12/09	0	0.00	1	15.70	15.70	-1	18,101	-0.01%
2021/12/08	0	0.00	1.2	15.55	15.55	-1.2	18,107	-0.01%
2021/12/07	7.5	15.40	1.5	15.35	15.50	6	18,006	0.03%
2021/12/06	1	15.15	5	15.35	15.35	-4	18,022	-0.02%
2021/12/03	33	15.23	0	0.00	15.20	33	18,179	0.18%
2021/12/02	11	15.05	5	15.15	15.15	6	18,012	0.03%
2021/11/30	12.3	15.00	0	0.00	15.30	12.3	18,025	0.07%
2021/11/29	18	14.93	2	14.98	15.00	16	17,460	0.09%
2021/11/26	27.3	15.32	8	15.13	15.15	19.3	17,556	0.11%
2021/11/25	11.8	15.49	7	15.49	15.50	4.8	17,543	0.03%
2021/11/24	2	15.55	28.1	15.40	15.50	-26.1	17,728	-0.15%
2021/11/23	7	15.33	5.2	15.37	15.30	1.8	17,949	0.01%
2021/11/22	3.5	15.16	0	0.00	15.20	3.5	17,786	0.02%
2021/11/19	32	15.15	19	15.14	15.10	13	17,608	0.07%
2021/11/18	4.3	15.14	1	15.25	15.20	3.3	17,542	0.02%
2021/11/17	7	14.94	18	14.94	15.00	-11	17,430	-0.06%
2021/11/16	1	14.65	16	14.69	14.75	-15	17,275	-0.09%
2021/11/15	8	14.76	24	14.56	14.70	-16	17,500	-0.09%
2021/11/12	2	14.50	5.4	14.50	14.55	-3.4	17,586	-0.02%
2021/11/11	0	0.00	7	14.29	14.35	-7	17,621	-0.04%
2021/11/10	0	0.00	0	14.15	14.20	0	17,677	0.00%
2021/11/08	0	0.00	8	14.19	14.20	-8	19,488	-0.04%
2021/11/05	1	14.05	0	0.00	14.15	1	20,771	0.00%
2021/11/03	0	0.00	8	14.15	14.20	-8	21,662	-0.04%
2021/11/02	0	0.00	15	14.15	14.15	-15	22,030	-0.07%
2021/11/01	1	14.15	58.1	14.15	14.15	-57.1	22,375	-0.26%
2021/10/29	16.1	14.10	1	14.15	14.15	15.1	22,652	0.07%
2021/10/28	0.7	14.16	1	14.20	14.15	-0.3	22,738	0.00%
2021/10/27	0.1	14.10	1	14.15	14.20	-0.9	22,965	0.00%
2021/10/26	0	0.00	2	14.15	14.15	-2	23,721	-0.01%
2021/10/22	1.1	14.05	1	14.05	14.05	0.1	24,406	0.00%
2021/10/21	0.1	13.95	2	14.03	14.00	-1.9	24,666	-0.01%
2021/10/20	0.2	13.98	0	0.00	13.95	0.2	24,530	0.00%
2021/10/18	50	14.00	1.2	13.90	13.90	48.8	24,547	0.20%
2021/10/15	3	13.83	2	13.88	13.85	1	24,705	0.00%
2021/10/14	2	13.80	0.5	13.85	13.80	1.5	25,194	0.01%
2021/10/13	0	0.00	4.2	13.89	13.90	-4.2	25,692	-0.02%
2021/10/12	1.2	13.76	0	0.00	13.85	1.2	26,213	0.00%
2021/10/08	2.5	13.84	0.3	13.90	13.80	2.2	26,397	0.01%
2021/10/07	0	0.00	2	13.90	13.90	-2	26,798	-0.01%
2021/10/06	0	0.00	4.6	13.85	13.90	-4.6	27,522	-0.02%
2021/10/05	4	13.70	15.3	13.73	13.80	-11.3	27,872	-0.04%
2021/10/04	1	13.70	0	0.00	13.75	1	28,243	0.00%
2021/10/01	5	13.75	6	13.70	13.70	-1	28,494	0.00%
2021/09/29	4	13.80	11	13.81	13.90	-7	28,591	-0.02%
2021/09/24	0	0.00	1	13.90	13.95	-1	28,613	0.00%
2021/09/23	3	13.90	0.1	13.90	13.85	2.9	28,694	0.01%
2021/09/22	5.1	13.80	10	13.75	13.85	-5	28,663	-0.02%
2021/09/17	2	13.98	1	14.10	13.95	1	28,334	0.00%
2021/09/16	0	0.00	1.2	14.11	14.10	-1.2	28,048	0.00%
2021/09/15	2	14.00	5	14.00	14.05	-3	27,964	-0.01%
2021/09/14	3	14.03	0	0.00	14.05	3	28,046	0.01%
2021/09/13	1	14.05	0	0.00	14.10	1	27,890	0.00%
2021/09/10	2	14.05	0.6	14.05	14.05	1.4	28,048	0.01%
2021/09/09	13	13.94	0	0.00	14.00	13	28,506	0.05%
2021/09/08	11	13.95	8	14.04	14.05	3	28,496	0.01%
2021/09/07	0	0.00	1.3	13.96	14.00	-1.3	28,448	0.00%
2021/09/03	0	0.00	14	14.06	14.10	-14	29,075	-0.05%
2021/09/02	9	13.94	6	14.00	14.00	3	28,902	0.01%
2021/09/01	9	14.04	4	14.00	14.00	5	28,728	0.02%
2021/08/31	2	14.10	0	0.00	14.25	2	28,492	0.01%
2021/08/30	0	0.00	42	14.13	14.25	-42	28,405	-0.15%
2021/08/27	0	0.00	61	13.99	14.05	-61	28,191	-0.22%
2021/08/26	2	13.60	0	0.00	13.70	2	27,771	0.01%
2021/08/25	1	13.60	21.2	13.62	13.65	-20.2	27,745	-0.07%
2021/08/23	7.2	13.47	2	13.60	13.50	5.2	27,758	0.02%
2021/08/20	22	13.64	2	13.58	13.60	20	27,850	0.07%
2021/08/19	0	0.00	6	13.68	13.65	-6	28,567	-0.02%
2021/08/17	0	0.00	1	13.45	13.55	-1	28,179	0.00%
2021/08/16	3.5	13.29	2	13.25	13.30	1.5	27,834	0.01%
2021/08/13	2	13.30	5	13.30	13.35	-3	27,802	-0.01%
2021/08/12	31	13.26	9	13.39	13.30	22	27,698	0.08%
2021/08/11	40	14.23	47.1	14.25	14.20	-7.1	26,185	-0.03%
2021/08/10	14	14.20	3	14.20	14.20	11	25,336	0.04%
2021/08/09	3	14.20	0	0.00	14.20	3	25,405	0.01%
2021/08/06	2	14.20	0	0.00	14.20	2	25,402	0.01%
2021/08/05	1	14.25	11.3	14.25	14.25	-10.3	25,879	-0.04%
2021/08/04	2	14.18	14.4	14.22	14.20	-12.4	26,968	-0.05%
2021/08/03	1	14.10	0.8	14.15	14.15	0.2	27,254	0.00%
2021/08/02	51	14.09	4	14.15	14.20	47	27,897	0.17%
2021/07/30	22.5	14.11	3	14.00	14.05	19.5	28,077	0.07%
2021/07/29	1	14.10	14.5	14.14	14.20	-13.5	28,354	-0.05%
2021/07/28	6.1	14.01	15	14.02	14.10	-9	28,464	-0.03%
2021/07/27	13	14.23	16	14.30	14.15	-3	28,764	-0.01%
2021/07/23	6	14.33	5.3	14.29	14.25	0.7	29,021	0.00%
2021/07/21	5	14.24	11	14.14	14.20	-6	29,214	-0.02%
2021/07/20	17.1	14.19	2	14.25	14.20	15.1	29,501	0.05%
2021/07/19	11	14.35	2	14.43	14.45	9	29,049	0.03%
2021/07/16	5	14.35	2	14.25	14.35	3	29,167	0.01%
2021/07/15	7	14.18	8	14.17	14.25	-1	28,795	0.00%
2021/07/14	12	14.17	10.1	14.18	14.15	1.9	28,720	0.01%
2021/07/13	7.5	14.14	5.4	14.25	14.10	2.1	28,766	0.01%
2021/07/12	0.1	14.15	30	14.00	14.00	-29.9	28,224	-0.11%
2021/07/09	5	13.95	30	14.00	13.95	-25	27,986	-0.09%
2021/07/08	5	13.95	14	13.94	13.95	-9	27,623	-0.03%
2021/07/07	0	0.00	3	13.85	13.80	-3	27,511	-0.01%
2021/07/06	0	0.00	20.5	13.80	13.80	-20.5	27,494	-0.07%
2021/07/05	13	13.70	2	13.70	13.75	11	27,400	0.04%
2021/07/02	0	0.00	3	13.65	13.65	-3	27,374	-0.01%
2021/07/01	8	13.70	0.3	13.80	13.70	7.7	27,361	0.03%
2021/06/30	1	13.75	6	13.76	13.75	-5	27,344	-0.02%
2021/06/29	2	13.70	4	13.71	13.75	-2	27,500	-0.01%
2021/06/28	27	13.80	4	13.80	13.75	23	27,729	0.08%
2021/06/25	0	0.00	7	13.76	13.80	-7	27,891	-0.03%
2021/06/24	0	0.00	2	13.70	13.70	-2	27,840	-0.01%
2021/06/23	5	13.60	9	13.68	13.60	-4	27,924	-0.01%
2021/06/22	5	13.55	0	0.00	13.50	5	28,024	0.02%
2021/06/21	2.5	13.49	0	0.00	13.50	2.5	28,231	0.01%
2021/06/18	33	13.64	13	13.61	13.55	20	28,091	0.07%
2021/06/17	12	13.55	0	0.00	13.60	12	28,009	0.04%
2021/06/16	5	13.60	1	13.60	13.70	4	29,300	0.01%
2021/06/15	15	13.56	30	13.60	13.55	-15	29,313	-0.05%
2021/06/11	3	13.70	18	13.69	13.75	-15	29,216	-0.05%
2021/06/10	11	13.65	9.2	13.50	13.65	1.8	29,178	0.01%
2021/06/09	4	13.60	0	0.00	13.60	4	29,494	0.01%
2021/06/08	0	0.00	35	13.61	13.65	-35	29,606	-0.12%
2021/06/07	1	13.45	1	13.60	13.65	0	29,961	0.00%
2021/06/04	10	13.65	0	0.00	13.70	10	30,063	0.03%
2021/06/03	2	13.65	0	0.00	13.70	2	30,298	0.01%
2021/06/02	30	13.60	13	13.62	13.65	17	30,346	0.06%
2021/06/01	0	0.00	1	13.55	13.55	-1	30,381	0.00%
2021/05/31	1	13.50	10	13.55	13.55	-9	30,598	-0.03%
2021/05/28	1	13.40	5	13.52	13.45	-4	30,808	-0.01%
2021/05/27	2	13.33	80.9	13.35	13.50	-78.9	30,605	-0.26%
2021/05/26	1.3	13.36	13	13.40	13.45	-11.7	30,188	-0.04%
2021/05/25	5	13.40	7	13.33	13.30	-2	30,352	-0.01%
2021/05/24	2	13.25	0	0.00	13.25	2	30,325	0.01%
2021/05/21	0	0.00	1	13.25	13.20	-1	30,476	0.00%
2021/05/20	0	0.00	1	13.10	13.10	-1	30,427	0.00%
2021/05/19	8	13.08	0	0.00	13.05	8	30,503	0.03%
2021/05/18	2	13.03	18	12.98	13.05	-16	30,639	-0.05%
2021/05/17	22.1	12.68	11	12.88	12.60	11.1	30,849	0.04%
2021/05/14	44	13.09	0	0.00	13.15	44	30,394	0.14%
2021/05/13	42	13.20	12	13.06	13.00	30	29,935	0.10%
2021/05/12	83.1	13.09	8	12.97	13.05	75.1	29,135	0.26%
2021/05/11	30	13.80	1	13.95	13.70	29	27,745	0.10%
2021/05/10	8.8	13.85	65	13.95	14.00	-56.2	27,192	-0.21%
2021/05/07	22	13.67	10	13.70	13.65	12	26,614	0.05%
2021/05/06	105.7	13.50	39	13.52	13.60	66.6	26,375	0.25%	大買/
2021/05/05	26	13.34	3	13.23	13.25	23	25,430	0.09%
2021/05/04	12	13.27	21	13.34	13.20	-9	25,044	-0.04%
2021/05/03	34.1	13.42	101	13.45	13.35	-67	24,410	-0.27%	大賣/
2021/04/29	37	13.38	0	0.00	13.30	37	24,074	0.15%
2021/04/28	1	13.40	4	13.45	13.50	-3	23,998	-0.01%
2021/04/27	16	13.45	0.1	13.45	13.50	15.9	24,345	0.07%
2021/04/26	36	13.50	2.2	13.45	13.50	33.8	24,159	0.14%
2021/04/22	20	13.28	1	13.45	13.30	19	23,796	0.08%
2021/04/21	0.1	13.25	1	13.30	13.30	-1	23,455	0.00%
2021/04/20	4.1	13.30	21	13.15	13.35	-16.9	23,374	-0.07%
2021/04/19	21	13.23	6	13.24	13.25	15	23,273	0.06%
2021/04/16	16	12.96	22	12.95	13.00	-6	22,927	-0.03%
2021/04/15	1	12.90	12	12.86	12.95	-11	23,202	-0.05%
2021/04/14	0.1	12.75	0	0.00	12.80	0.1	22,925	0.00%
2021/04/13	3.1	12.82	3	12.80	12.75	0.1	23,111	0.00%
2021/04/12	2.1	12.80	19.6	12.76	12.80	-17.5	23,049	-0.08%
2021/04/09	52	12.55	5	12.58	12.55	47	23,028	0.20%
2021/04/08	0	0.00	4	12.55	12.60	-4	23,110	-0.02%
2021/04/07	8	12.60	0	0.00	12.65	8	23,674	0.03%
2021/04/06	25	12.60	1.7	12.62	12.60	23.3	23,659	0.10%
2021/04/01	2	12.65	0	0.00	12.65	2	23,543	0.01%
2021/03/31	11	12.70	0	0.00	12.85	11	23,224	0.05%
2021/03/30	15.4	12.60	6	12.59	12.70	9.4	22,972	0.04%
2021/03/29	13.1	12.52	7.1	12.56	12.60	6	22,771	0.03%
2021/03/26	5	12.45	5.5	12.54	12.45	-0.5	22,643	0.00%
2021/03/25	5	12.49	13	12.46	12.50	-8	22,525	-0.04%
2021/03/24	7.5	12.35	12.9	12.31	12.35	-5.4	22,371	-0.02%
2021/03/23	5.9	12.34	13.3	12.35	12.35	-7.4	22,113	-0.03%
2021/03/22	1	12.15	70	12.29	12.30	-69	22,136	-0.31%
2021/03/19	1	12.25	5	12.20	12.05	-4	21,967	-0.02%
2021/03/18	1	12.30	4	12.33	12.25	-3	20,599	-0.01%
2021/03/17	11	12.31	9	12.20	12.30	2	20,614	0.01%
2021/03/16	1	12.35	1	12.30	12.35	0	20,554	0.00%
2021/03/15	10.8	12.31	9	12.30	12.30	1.8	20,506	0.01%
2021/03/12	22	12.05	0	0.00	12.15	22	20,884	0.11%
2021/03/11	106	12.05	5.2	12.10	12.00	100.8	20,963	0.48%	大買/
2021/03/09	5	11.90	13	11.94	11.95	-8	20,687	-0.04%
2021/03/08	1	11.80	5	11.80	11.80	-4	20,685	-0.02%
2021/03/05	12	11.70	0	0.00	11.75	12	20,716	0.06%
2021/03/04	2	11.75	0	0.00	11.80	2	21,420	0.01%
2021/03/03	0	0.00	12	11.90	11.85	-12	21,538	-0.06%
2021/03/02	0	0.00	0.5	11.70	11.65	-0.5	21,289	0.00%
2021/02/26	26	11.70	0	0.00	11.65	26	21,348	0.12%
2021/02/25	0	0.00	6	11.90	11.95	-6	21,039	-0.03%
2021/02/24	0.2	11.75	11	11.75	11.80	-10.8	20,831	-0.05%
2021/02/23	0	0.00	2	11.70	11.75	-2	20,776	-0.01%
2021/02/22	40	11.65	6	11.64	11.65	34	21,140	0.16%
2021/02/19	2	11.53	10	11.50	11.60	-8	21,098	-0.04%
2021/02/18	10	11.65	18	11.55	11.60	-8	21,118	-0.04%
2021/02/17	4	11.48	5	11.50	11.60	-1	21,064	0.00%
2021/02/03	0	0.00	5	11.15	11.10	-5	20,996	-0.02%
2021/02/01	0.1	11.00	0	0.00	11.10	0.1	21,457	0.00%
2021/01/29	3	10.98	0	0.00	10.95	3	21,382	0.01%
2021/01/28	0	0.00	0.4	11.05	11.05	-0.4	21,133	0.00%
2021/01/25	10	11.05	0	0.00	11.15	10	20,842	0.05%
2021/01/21	2	11.20	0	0.00	11.15	2	20,762	0.01%
2021/01/20	2.1	11.25	10	11.18	11.10	-8	20,578	-0.04%
2021/01/19	5.1	11.39	8	11.40	11.35	-3	20,080	-0.01%
2021/01/18	1	11.40	3	11.33	11.35	-2	19,999	-0.01%
2021/01/15	1.6	11.48	8	11.40	11.40	-6.4	19,886	-0.03%
2021/01/14	0.1	11.55	11	11.55	11.50	-10.9	19,878	-0.06%
2021/01/13	10	11.50	0	0.00	11.50	10	19,627	0.05%
2021/01/12	11	11.59	6	11.45	11.45	5	19,492	0.03%
2021/01/11	0	0.00	1	11.65	11.65	-1	19,396	-0.01%
2021/01/08	0.1	11.60	7	11.56	11.65	-6.9	19,235	-0.04%
2021/01/07	0	0.00	18.4	11.43	11.45	-18.4	18,714	-0.10%
2021/01/06	21	11.40	3	11.40	11.40	18	18,662	0.10%
2021/01/05	0	0.00	46	11.48	11.45	-46	18,322	-0.25%
2021/01/04	20	11.45	1	11.45	11.45	19	18,419	0.10%
2020/12/31	5.6	11.41	9	11.48	11.45	-3.4	18,243	-0.02%
2020/12/30	0	0.00	1.4	11.37	11.50	-1.4	18,132	-0.01%
2020/12/29	0	0.00	13	11.20	11.20	-13	17,641	-0.07%
2020/12/28	0	0.00	40	11.15	11.20	-40	17,606	-0.23%
2020/12/23	5	11.15	0	0.00	11.10	5	17,667	0.03%
2020/12/22	4	11.15	1	11.15	11.15	3	17,863	0.02%
2020/12/21	1.1	11.15	0	0.00	11.20	1.1	18,096	0.01%
2020/12/18	0	0.00	0.5	11.10	11.10	-0.5	18,120	0.00%
2020/12/17	0	0.00	17	11.13	11.20	-17	18,075	-0.09%
2020/12/16	1	11.15	0.2	11.15	11.20	0.8	18,052	0.00%
2020/12/15	5	11.05	0	0.00	11.05	5	18,033	0.03%
2020/12/14	3	11.15	0	0.00	11.15	3	17,810	0.02%
2020/12/11	0	0.00	1	11.20	11.20	-1	17,762	-0.01%
2020/12/10	0.1	11.10	14	11.10	11.05	-14	17,577	-0.08%
2020/12/09	0	0.00	11	11.00	11.05	-11	17,392	-0.06%
2020/12/08	2.3	11.00	0	0.00	11.00	2.3	17,191	0.01%
2020/12/07	0.2	11.20	8	11.20	11.20	-7.8	16,444	-0.05%
2020/12/04	15	11.32	0	0.00	11.30	15	16,266	0.09%
2020/12/03	53.1	11.24	0.3	11.20	11.20	52.7	16,070	0.33%
2020/12/02	9	11.19	3	11.20	11.25	6	15,982	0.04%
2020/12/01	6	11.20	0	0.00	11.25	6	15,858	0.04%
2020/11/30	35	11.29	0	0.00	11.10	35	15,879	0.22%
2020/11/27	4	11.30	2	11.30	11.35	2	15,162	0.01%
2020/11/25	10	11.25	0	0.00	11.30	10	15,083	0.07%
2020/11/24	10	11.20	0	0.00	11.20	10	14,853	0.07%
2020/11/19	0	0.00	5	11.35	11.30	-5	14,630	-0.03%
2020/11/18	0	0.00	0.1	11.20	11.20	-0.1	14,077	0.00%
2020/11/17	4	11.20	0	0.00	11.15	4	13,986	0.03%
2020/11/16	0.2	11.20	0	0.00	11.25	0.2	14,065	0.00%
2020/11/12	0.1	11.15	5	11.15	11.20	-4.9	13,888	-0.04%
2020/11/11	12.1	11.38	13	11.31	11.35	-1	13,541	-0.01%
2020/11/10	0	0.00	22	11.20	11.20	-22	13,181	-0.17%
2020/11/09	3	11.00	0	0.00	11.05	3	12,813	0.02%
2020/11/06	0	0.00	8	10.95	10.95	-8	12,750	-0.06%
2020/11/05	0.5	10.95	41	10.97	11.00	-40.5	12,937	-0.31%
2020/11/04	0	0.00	1	10.90	10.95	-1	13,056	-0.01%
2020/11/02	0	0.00	16	10.76	10.90	-16	13,403	-0.12%
2020/10/30	5	10.75	0	0.00	10.70	5	13,445	0.04%
2020/10/29	12	10.75	0	0.00	10.75	12	13,386	0.09%
2020/10/28	57	10.80	0.6	10.80	10.80	56.4	13,527	0.42%
2020/10/27	5	10.85	0	0.00	10.80	5	13,811	0.04%
2020/10/26	0	0.00	0.1	10.95	10.90	-0.1	14,071	0.00%
2020/10/22	2	10.80	0	0.00	10.80	2	14,830	0.01%
2020/10/21	2	10.80	0	0.00	10.80	2	15,157	0.01%
2020/10/20	0	0.00	1	10.80	10.85	-1	15,489	-0.01%
2020/10/14	1	10.80	0	0.00	10.80	1	16,730	0.01%
2020/10/13	0	0.00	2	10.80	10.80	-2	17,140	-0.01%
2020/10/12	0	0.00	16.9	10.79	10.85	-16.9	17,365	-0.10%
2020/10/08	0	0.00	12	10.75	10.85	-12	17,365	-0.07%
2020/10/06	1.6	10.85	0	0.00	10.80	1.6	17,752	0.01%
2020/09/28	0	0.00	2	10.80	10.85	-2	18,747	-0.01%
2020/09/24	2	10.65	15	10.58	10.50	-13	19,267	-0.07%
2020/09/23	4	10.75	0	0.00	10.75	4	19,539	0.02%
2020/09/17	26	10.90	0	0.00	10.85	26	20,263	0.13%
2020/09/15	0	0.00	1	10.90	10.85	-1	20,668	0.00%
2020/09/11	3	10.90	0	0.00	10.90	3	21,529	0.01%
2020/09/09	1	10.85	0	0.00	10.90	1	21,981	0.00%
2020/09/08	11	10.90	0.9	10.90	10.95	10.1	22,184	0.05%
2020/09/07	1	10.85	0.3	10.85	10.85	0.7	22,626	0.00%
2020/09/04	6	10.80	22	10.80	10.80	-16	24,121	-0.07%
2020/09/03	0	0.00	20	10.85	10.90	-20	24,993	-0.08%
2020/09/02	0	0.00	1	10.90	10.90	-1	25,349	0.00%
2020/08/31	0	0.00	2	10.85	10.80	-2	25,998	-0.01%
2020/08/25	15	10.90	0	0.00	10.85	15	27,043	0.06%
2020/08/24	0	0.00	4	10.90	10.90	-4	27,900	-0.01%
2020/08/21	5	10.85	1	10.90	10.90	4	28,130	0.01%
2020/08/20	5	10.73	24.1	10.75	10.75	-19.1	28,221	-0.07%
2020/08/19	0	0.00	16	10.92	10.90	-16	28,147	-0.06%
2020/08/17	3	11.00	23	11.00	11.00	-20	28,316	-0.07%
2020/08/14	20	10.95	0	0.00	11.00	20	28,417	0.07%
2020/08/12	5	10.95	1	10.95	10.95	4	28,450	0.01%
2020/08/10	1	11.00	0	0.00	10.95	1	28,346	0.00%
2020/08/07	5	10.85	0	0.00	10.85	5	28,285	0.02%
2020/08/06	1	10.90	6	10.85	10.95	-5	28,149	-0.02%
2020/08/05	1	10.70	0	0.00	10.70	1	28,162	0.00%
2020/08/04	1	10.75	0	0.00	10.75	1	28,163	0.00%
2020/08/03	3	10.70	0	0.00	10.65	3	28,128	0.01%
2020/07/31	3	10.73	1	10.65	10.65	2	27,928	0.01%
2020/07/29	6	10.71	0	0.00	10.65	6	27,581	0.02%
2020/07/28	1	10.60	0	0.00	10.60	1	27,535	0.00%
2020/07/27	1	10.70	0	0.00	10.65	1	27,380	0.00%
2020/07/24	1	10.80	41	10.85	10.80	-40	26,991	-0.15%
2020/07/22	18	10.89	0	0.00	10.90	18	26,563	0.07%
2020/07/21	38	10.90	0	0.00	10.85	38	26,351	0.14%
2020/07/20	5	10.95	0	0.00	11.00	5	25,928	0.02%
2020/07/17	0	0.00	32.4	11.00	10.95	-32.4	25,808	-0.13%
2020/07/16	0	0.00	20	11.00	10.90	-20	25,665	-0.08%
2020/07/15	6	10.95	0	0.00	10.95	6	25,512	0.02%
2020/07/14	2	10.90	0	0.00	10.90	2	25,419	0.01%
2020/07/13	1	11.00	6	10.97	10.95	-5	25,406	-0.02%
2020/07/09	25	11.01	0	0.00	11.00	25	25,248	0.10%
2020/07/08	5	11.04	6	11.04	11.05	-1	25,004	0.00%
2020/07/07	1	11.05	0	0.00	11.10	1	24,785	0.00%
2020/07/06	73	11.10	17	11.10	11.15	56	24,398	0.23%
2020/07/03	1	10.90	0	0.00	10.90	1	24,077	0.00%
2020/07/02	17	10.76	5	10.80	10.90	12	24,048	0.05%
2020/07/01	5	10.90	0	0.00	10.90	5	23,759	0.02%
2020/06/30	10	10.91	0	0.00	10.85	10	23,756	0.04%
2020/06/29	22	10.94	0	0.00	10.90	22	23,714	0.09%
2020/06/23	5	11.02	0	0.00	11.05	5	23,556	0.02%
2020/06/22	20	11.05	2.2	11.04	11.10	17.8	23,417	0.08%
2020/06/19	2	11.05	0	0.00	11.00	2	23,659	0.01%
2020/06/18	10	11.10	0	0.00	11.10	10	23,343	0.04%
2020/06/16	10	11.25	1	11.20	11.25	9	23,853	0.04%
2020/06/15	16	11.13	5	11.05	11.05	11	24,606	0.04%
2020/06/12	14	11.20	0	0.00	11.20	14	24,833	0.06%
2020/06/11	48	11.64	9	11.51	11.45	39	24,917	0.16%
2020/06/10	30	12.31	7	12.30	12.35	23	23,727	0.10%
2020/06/09	9	12.25	3	12.27	12.25	6	23,423	0.03%
2020/06/08	3.1	12.30	14	12.30	12.30	-10.9	23,384	-0.05%
2020/06/03	3	12.32	1	12.20	12.20	2	23,358	0.01%
2020/06/02	0	0.00	1	12.10	12.10	-1	23,335	0.00%
2020/06/01	4	12.00	3	11.95	11.95	1	23,476	0.00%
2020/05/28	3	11.85	1	11.90	11.75	2	22,685	0.01%
2020/05/27	0.9	11.85	2	11.85	11.80	-1.1	22,792	0.00%
2020/05/25	1	11.50	1	11.55	11.60	0	22,875	0.00%
2020/05/22	6	11.60	0	0.00	11.55	6	22,996	0.03%
2020/05/21	0	0.00	1	11.80	11.80	-1	23,081	0.00%
2020/05/20	2	11.65	0	0.00	11.65	2	23,185	0.01%
2020/05/18	4	11.55	0	0.00	11.50	4	23,396	0.02%
2020/05/14	8	11.70	0	0.00	11.70	8	23,146	0.03%
2020/05/13	0.3	11.85	0	0.00	11.80	0.3	23,010	0.00%
2020/05/12	2	11.80	2	11.85	11.80	0	23,016	0.00%
2020/05/11	1	11.90	3	11.85	11.80	-2	22,932	-0.01%
2020/05/08	1	11.55	1	11.70	11.55	0	22,911	0.00%
2020/05/07	10	11.50	0	0.00	11.55	10	22,995	0.04%
2020/05/06	15	11.50	0	0.00	11.50	15	23,037	0.07%
2020/05/05	5	11.78	0	0.00	11.70	5	23,166	0.02%
2020/05/04	10	11.73	0	0.00	11.70	10	23,248	0.04%
2020/04/29	11	11.80	1	11.75	11.75	10	23,423	0.04%
2020/04/27	1	11.45	0	0.00	11.50	1	24,393	0.00%
2020/04/23	2	11.25	0	0.00	11.30	2	24,594	0.01%
2020/04/22	4	11.25	0	0.00	11.35	4	24,551	0.02%
2020/04/21	8	11.56	0	0.00	11.40	8	24,596	0.03%
2020/04/17	0	0.00	2	11.98	11.90	-2	24,795	-0.01%
2020/04/16	15	11.75	0	0.00	11.80	15	24,653	0.06%
2020/04/15	0	0.00	5	11.89	11.90	-5	24,575	-0.02%
2020/04/14	1	11.60	0	0.00	11.55	1	24,533	0.00%
2020/04/13	2	11.38	0.3	11.40	11.30	1.7	24,524	0.01%
2020/04/10	0	0.00	10	11.60	11.60	-10	24,591	-0.04%
2020/04/09	0	0.00	20	11.45	11.30	-20	24,663	-0.08%
2020/04/08	0	0.00	23	11.30	11.25	-23	24,577	-0.09%
2020/04/06	0	0.00	3	10.93	11.05	-3	24,254	-0.01%
2020/04/01	1	11.00	0	0.00	11.00	1	23,907	0.00%
2020/03/25	0	0.00	7	10.85	10.85	-7	23,523	-0.03%
2020/03/24	1	10.40	0	0.00	10.35	1	23,229	0.00%
2020/03/23	3	10.20	4	10.25	10.10	-1	23,159	0.00%
2020/03/20	3	10.28	2	10.45	10.60	1	22,980	0.00%
2020/03/19	5	9.58	0	0.00	9.68	5	22,303	0.02%
2020/03/18	2	10.10	73	10.05	10.10	-71	21,844	-0.33%
2020/03/17	1	10.20	0	0.00	10.30	1	21,499	0.00%
2020/03/16	2	10.80	0	0.00	10.70	2	20,973	0.01%
2020/03/13	31	10.79	26	11.03	11.30	5	20,624	0.02%
2020/03/12	12	11.88	7	11.89	11.75	5	19,865	0.03%
2020/03/11	1	12.40	0	0.00	12.35	1	19,337	0.01%
2020/03/10	5	12.44	14	12.37	12.50	-9	19,260	-0.05%
2020/03/05	4	12.90	0	0.00	12.90	4	18,110	0.02%
2020/03/04	5	13.02	0	0.00	13.00	5	17,774	0.03%
2020/03/03	1	13.10	0	0.00	13.05	1	17,615	0.01%
2020/03/02	1	12.95	0.4	13.00	13.00	0.6	17,480	0.00%
2020/02/26	2	12.95	0	0.00	13.05	2	17,324	0.01%
2020/02/24	50	12.95	0	0.00	13.00	50	16,968	0.29%
2020/02/20	42	13.15	0	0.00	13.15	42	16,429	0.26%
2020/02/19	0	0.00	7	13.15	13.30	-7	16,209	-0.04%
2020/02/14	0	0.00	0.7	13.05	13.10	-0.7	16,306	0.00%
2020/02/10	0	0.00	3	13.05	13.10	-3	16,075	-0.02%
2020/02/05	0	0.00	0.3	13.05	13.05	-0.3	15,816	0.00%
2020/02/03	0	0.00	2	12.95	13.00	-2	15,507	-0.01%
2020/01/31	50	12.90	0	0.00	12.90	50	15,112	0.33%
2020/01/30	9	12.91	2	13.00	12.80	7	14,713	0.05%
2020/01/17	3	13.30	0	0.00	13.35	3	13,930	0.02%
2020/01/16	0	0.00	8	13.15	13.20	-8	13,786	-0.06%
2020/01/15	0	0.00	2	13.15	13.20	-2	13,730	-0.01%
2020/01/14	0	0.00	0.9	13.05	13.15	-0.9	13,614	-0.01%
2020/01/13	0	0.00	0	13.05	13.05	0	13,513	0.00%
2020/01/07	0	0.00	5	13.00	13.00	-5	12,953	-0.04%
2020/01/02	0	0.00	1	13.10	13.05	-1	12,678	-0.01%
2019/12/31	15	13.10	0	0.00	13.00	15	12,617	0.12%
2019/12/30	0	0.00	0.1	13.10	13.15	-0.1	12,575	0.00%
2019/12/20	0	0.00	15	13.35	13.25	-15	13,450	-0.11%
2019/12/18	0	0.00	1	12.95	13.15	-1	13,333	-0.01%
2019/12/16	0	0.00	1	13.10	13.05	-1	13,379	-0.01%
2019/12/13	0	13.00	26	13.10	13.05	-26	13,405	-0.19%
2019/12/11	5	12.80	2	12.90	12.90	3	12,873	0.02%
2019/12/09	0	0.00	32.7	12.80	12.85	-32.7	12,859	-0.25%
2019/12/06	2	12.90	0	0.00	12.95	2	12,935	0.02%
2019/12/03	0	0.00	15	12.85	12.95	-15	12,994	-0.12%
2019/11/27	20	12.90	0	0.00	13.00	20	13,317	0.15%
2019/11/25	0	0.00	20	12.75	12.80	-20	13,008	-0.15%
2019/11/22	1	12.80	3	12.82	12.80	-2	13,329	-0.02%
2019/11/20	0	0.00	1	12.90	12.90	-1	13,430	-0.01%
2019/11/15	0	0.00	2	12.90	12.90	-2	13,721	-0.01%
2019/11/14	0	0.00	23	12.80	12.80	-23	13,679	-0.17%
2019/11/12	0	0.00	42.2	12.65	12.70	-42.2	14,051	-0.30%
2019/11/11	0	0.00	0.2	12.60	12.70	-0.2	14,191	0.00%
2019/11/07	1	12.60	0	0.00	12.60	1	14,631	0.01%
2019/11/04	0	0.00	1	12.60	12.60	-1	14,944	-0.01%
2019/11/01	0	0.00	0	12.50	12.55	0	15,266	0.00%
2019/10/28	1	12.55	0.6	12.50	12.55	0.4	15,957	0.00%
2019/10/24	1	12.40	10	12.45	12.50	-9	16,180	-0.06%
2019/10/23	1	12.50	0	0.00	12.40	1	16,255	0.01%
2019/10/21	0	0.00	4	12.40	12.45	-4	16,514	-0.02%
2019/10/16	0	0.00	5	12.35	12.35	-5	16,672	-0.03%
2019/10/14	0.8	12.25	0	0.00	12.30	0.8	16,874	0.00%
2019/10/09	0.8	12.10	0	0.00	12.10	0.8	16,923	0.00%
2019/10/08	0	0.00	0	12.20	12.25	0	17,050	0.00%
2019/10/04	2	12.10	0	0.00	12.15	2	18,327	0.01%
2019/10/03	3	12.15	0	0.00	12.15	3	18,493	0.02%
2019/09/27	10	12.10	3	12.15	12.10	7	18,755	0.04%
2019/09/26	0	0.00	1	12.25	12.30	-1	18,716	-0.01%
2019/09/25	9	12.12	4.3	12.11	12.20	4.7	18,702	0.03%
2019/09/24	0	0.00	16	12.30	12.30	-16	18,337	-0.09%
2019/09/23	0	12.35	0	0.00	12.25	0	18,244	0.00%
2019/09/18	1	12.60	0	0.00	12.60	1	17,806	0.01%
2019/09/17	0	0.00	13	12.45	12.50	-13	17,688	-0.07%
2019/09/16	1	12.40	0	0.00	12.45	1	18,040	0.01%
2019/09/10	3	12.45	0	0.00	12.55	3	18,621	0.02%
2019/09/09	1	12.45	2	12.45	12.50	-1	18,552	-0.01%
2019/09/05	0	0.00	10	12.15	12.20	-10	18,447	-0.05%
2019/08/30	2	11.80	0	0.00	11.85	2	18,682	0.01%
2019/08/29	3	11.77	0	0.00	11.75	3	18,232	0.02%
2019/08/28	15	11.90	0	0.00	11.90	15	18,205	0.08%
2019/08/27	1	12.05	0	0.00	11.95	1	18,379	0.01%
2019/08/26	10	12.05	2	12.10	12.00	8	18,250	0.04%
2019/08/23	0	0.00	1	12.25	12.30	-1	18,405	-0.01%
2019/08/22	0	0.00	2	12.40	12.40	-2	18,466	-0.01%
2019/08/21	0	0.00	1	12.30	12.35	-1	18,966	-0.01%
2019/08/16	0.6	12.35	100	12.45	12.40	-99.4	19,102	-0.52%
2019/08/12	0	0.00	1	12.45	12.45	-1	18,809	-0.01%
2019/08/02	2	12.10	4	12.10	12.05	-2	17,997	-0.01%
2019/08/01	5	12.30	0	0.00	12.25	5	17,860	0.03%
2019/07/31	1	12.45	4	12.44	12.40	-3	17,674	-0.02%
2019/07/24	4	12.50	0	0.00	12.45	4	17,770	0.02%
2019/07/23	0	0.00	2	12.45	12.50	-2	17,848	-0.01%
2019/07/22	16	12.56	0	0.00	12.60	16	17,762	0.09%
2019/07/19	1	12.65	1	12.70	12.65	0	17,664	0.00%
2019/07/17	0	0.00	0.2	12.60	12.65	-0.2	17,564	0.00%
2019/07/16	0	0.00	1	12.50	12.60	-1	17,366	-0.01%
2019/07/15	0	0.00	2	12.55	12.55	-2	17,203	-0.01%
2019/07/12	6	12.55	17	12.55	12.50	-11	17,339	-0.06%
2019/07/11	0	0.00	10	12.50	12.65	-10	17,221	-0.06%
2019/07/10	20	12.98	1.1	12.99	13.00	18.9	16,641	0.11%
2019/07/09	1	13.00	0	0.00	12.95	1	16,066	0.01%
2019/07/05	0	0.00	7	13.05	13.05	-7	16,255	-0.04%
2019/06/28	2	12.90	1	12.95	13.05	1	16,130	0.01%
2019/06/27	0	0.00	0.4	12.90	13.00	-0.4	16,247	0.00%
2019/06/26	1	12.90	0.3	12.85	12.90	0.7	16,340	0.00%
2019/06/21	0.9	12.80	10	12.85	12.80	-9.1	16,688	-0.05%
2019/06/20	0	0.00	10	12.94	12.95	-10	16,610	-0.06%
2019/06/19	0	0.00	31.2	12.70	12.80	-31.2	16,624	-0.19%
2019/06/18	0	0.00	2	12.55	12.55	-2	16,557	-0.01%
2019/06/17	0	0.00	2	12.45	12.45	-2	16,706	-0.01%
2019/06/14	0	0.00	3	12.35	12.40	-3	16,868	-0.02%
2019/06/13	3	12.35	0	0.00	12.45	3	17,007	0.02%
2019/06/12	0	0.00	2	12.30	12.30	-2	17,584	-0.01%
2019/06/06	2	12.35	3	12.35	12.50	-1	17,377	-0.01%
2019/06/04	0	0.00	2	12.30	12.35	-2	17,400	-0.01%
2019/06/03	0	0.00	27	12.31	12.30	-27	17,305	-0.16%
2019/05/31	0	0.00	10	12.25	12.25	-10	17,149	-0.06%
2019/05/30	0	0.00	23	12.13	12.20	-23	17,004	-0.14%
2019/05/29	0	0.00	1	12.10	12.00	-1	16,994	-0.01%
2019/05/28	0	0.00	0.2	12.05	12.10	-0.2	17,005	0.00%
2019/05/24	0	0.00	2.2	12.05	12.20	-2.2	16,601	-0.01%
2019/05/21	0	0.00	1	12.05	12.05	-1	16,474	-0.01%
2019/05/20	0	0.00	21.9	11.83	11.85	-21.9	16,211	-0.14%
2019/05/16	0	0.00	5	11.80	11.80	-5	16,341	-0.03%
2019/05/15	0	0.00	0	11.75	11.75	0	16,325	0.00%
2019/05/09	6	11.79	0	0.00	11.75	6	16,733	0.04%
2019/05/08	2	11.85	0	0.00	11.85	2	16,696	0.01%
2019/05/06	4	11.90	42	11.99	11.85	-38	16,598	-0.23%
2019/05/03	0	0.00	23	12.00	12.05	-23	16,556	-0.14%
2019/05/02	6	12.00	1	11.95	12.00	5	16,393	0.03%
2019/04/29	0	0.00	3	11.95	11.95	-3	16,276	-0.02%
2019/04/26	0	0.00	3	11.75	11.75	-3	15,972	-0.02%
2019/04/25	0	0.00	2	11.70	11.70	-2	15,871	-0.01%
2019/04/23	0	0.00	6	11.62	11.70	-6	15,912	-0.04%
2019/04/22	1	11.60	10	11.55	11.55	-9	15,799	-0.06%
2019/04/17	20	11.75	0.1	11.60	11.65	19.9	15,910	0.13%
2019/04/15	1	11.75	1	11.75	11.75	0	15,970	0.00%
2019/04/12	0	0.00	5	11.65	11.65	-5	15,884	-0.03%
2019/04/11	0	0.00	31	11.64	11.65	-31	15,702	-0.20%
2019/04/10	20	11.55	15	11.53	11.55	5	15,376	0.03%
2019/04/09	0	0.00	30.5	11.53	11.55	-30.5	15,248	-0.20%
2019/04/08	3	11.50	20	11.50	11.50	-17	15,241	-0.11%
2019/04/03	0	0.00	59	11.45	11.45	-59	14,963	-0.39%
2019/04/02	10	11.40	55	11.45	11.45	-45	14,870	-0.30%
2019/04/01	0	0.00	20	11.43	11.35	-20	14,644	-0.14%
2019/03/29	3	11.30	248	11.35	11.40	-245	14,299	-1.71%	大賣/鉅額交易
2019/03/28	0	0.00	114.8	11.29	11.30	-114.8	14,159	-0.81%	大賣/鉅額交易
2019/03/27	1	11.25	0	0.00	11.25	1	14,018	0.01%
2019/03/26	2	11.25	2	11.30	11.30	0	13,886	0.00%
2019/03/22	5	11.15	0	0.00	11.20	5	13,688	0.04%
2019/03/21	5	11.05	1	11.15	11.20	4	13,566	0.03%
2019/03/20	0	0.00	11	10.95	11.00	-11	13,281	-0.08%
2019/03/19	1	10.95	0	0.00	10.95	1	13,110	0.01%
2019/03/18	47	10.90	6	10.90	10.95	41	12,978	0.32%
2019/03/15	15	10.75	0	0.00	10.75	15	12,875	0.12%
2019/03/14	0	0.00	1	10.90	10.85	-1	12,225	-0.01%
2019/03/13	1	10.95	10	10.95	10.90	-9	12,286	-0.07%
2019/03/12	1	10.95	0	0.00	10.95	1	12,175	0.01%
2019/03/11	3	10.90	7	10.90	10.90	-4	12,076	-0.03%
2019/03/07	2	10.90	0	0.00	10.80	2	12,090	0.02%
2019/03/05	16	10.80	0	0.00	10.80	16	12,067	0.13%
2019/03/04	1	10.70	4	10.80	10.85	-3	12,108	-0.02%
2019/02/27	0	0.00	3	10.75	10.75	-3	11,927	-0.03%
2019/02/26	11	10.75	0	0.00	10.75	11	11,871	0.09%
2019/02/25	2	10.75	3	10.75	10.75	-1	11,769	-0.01%
2019/02/22	7.8	10.70	1	10.75	10.70	6.8	11,666	0.06%
2019/02/20	6	10.67	0	0.00	10.70	6	11,497	0.05%
2019/02/19	0	0.00	2	10.65	10.65	-2	11,450	-0.02%
2019/02/15	5	10.55	1	10.55	10.55	4	11,476	0.03%
2019/02/14	10	10.45	10	10.45	10.45	0	11,394	0.00%
2019/02/11	1	10.35	0	0.00	10.40	1	11,037	0.01%
2019/01/30	0	0.00	1	10.40	10.35	-1	10,953	-0.01%
2019/01/28	1	10.35	0	0.00	10.35	1	10,572	0.01%
2019/01/25	2	10.30	2	10.35	10.40	0	10,651	0.00%
2019/01/24	2	10.35	2	10.30	10.25	0	10,658	0.00%
2019/01/22	5	10.40	0	0.00	10.35	5	10,811	0.05%
2019/01/18	4	10.40	0	0.00	10.45	4	10,847	0.04%
2019/01/16	1	10.30	0	0.00	10.35	1	11,369	0.01%
2019/01/11	1	10.30	0	0.00	10.40	1	11,585	0.01%
2019/01/10	25	10.35	0	0.00	10.40	25	11,613	0.22%
2019/01/09	2	10.25	0	0.00	10.50	2	11,813	0.02%
2019/01/08	1	10.30	0	0.00	10.25	1	11,849	0.01%
2019/01/04	0.1	10.15	0	0.00	10.05	0.1	12,234	0.00%
2018/12/21	0	0.00	24	10.25	10.20	-24	13,811	-0.17%
2018/12/12	0	0.00	19.6	10.25	10.30	-19.6	13,921	-0.14%
2018/12/11	1	10.15	0	10.20	10.15	1	13,894	0.01%
2018/12/06	11	10.50	0	0.00	10.40	11	14,377	0.08%
2018/12/04	0	0.00	3	10.70	10.75	-3	14,454	-0.02%
2018/12/03	0.6	10.70	2	10.75	10.75	-1.4	14,449	-0.01%
2018/11/28	0	0.00	1	10.70	10.70	-1	14,441	-0.01%
2018/11/27	7	10.55	0	0.00	10.55	7	14,456	0.05%
2018/11/26	3	10.70	0	0.00	10.70	3	14,635	0.02%
2018/11/22	1	10.60	0	0.00	10.60	1	14,666	0.01%
2018/11/05	1	10.35	0	0.00	10.45	1	19,931	0.01%
2018/10/26	1	10.00	0	0.00	10.10	1	20,889	0.00%
2018/10/25	4	10.00	0.1	10.05	9.99	3.9	20,960	0.02%
2018/10/23	0	0.00	1	10.20	10.20	-1	20,634	0.00%
2018/10/22	0.2	10.35	0	0.00	10.35	0.2	20,549	0.00%
2018/10/17	4	10.30	0	0.00	10.35	4	20,603	0.02%
2018/10/16	1	10.30	0	0.00	10.30	1	20,438	0.00%
2018/10/15	3	10.25	0	0.00	10.20	3	20,262	0.01%
2018/10/12	1.9	10.26	0	0.00	10.40	1.9	20,090	0.01%
2018/10/11	1	10.60	0	0.00	10.25	1	19,780	0.01%
2018/10/08	172	10.90	0	0.00	10.95	172	19,294	0.89%	大買/鉅額交易
2018/10/05	0	0.00	2	10.95	10.90	-2	19,275	-0.01%
2018/10/04	1	10.95	0	0.00	11.00	1	19,179	0.01%
2018/10/03	2	11.05	0	0.00	11.05	2	19,103	0.01%
2018/10/02	188	11.10	0	0.00	11.10	188	19,171	0.98%	大買/鉅額交易
2018/09/28	4	11.15	0	0.00	11.15	4	19,126	0.02%
2018/09/27	1	11.20	0	0.00	11.25	1	18,862	0.01%
2018/09/26	100	11.20	0	11.20	11.15	100	18,663	0.54%
2018/09/25	3.6	11.29	0	0.00	11.30	3.6	18,661	0.02%
2018/09/21	2	11.25	0	0.00	11.30	2	18,658	0.01%
2018/09/20	2	11.20	0	0.00	11.25	2	18,647	0.01%
2018/09/19	0	0.00	0	11.25	11.25	0	18,793	0.00%
2018/09/13	1	11.15	25	11.15	11.15	-24	18,501	-0.13%
2018/09/11	0.9	10.95	0	0.00	10.95	0.9	18,385	0.00%
2018/09/05	2	11.00	0	0.00	10.90	2	19,075	0.01%
2018/08/29	0	0.00	2	11.10	11.15	-2	19,245	-0.01%
2018/08/28	0	0.00	13	11.00	11.05	-13	19,386	-0.07%
2018/08/23	1	10.90	0	0.00	10.90	1	19,806	0.01%
2018/08/22	0	0.00	0	11.00	11.00	0	19,880	0.00%
2018/08/21	1	11.05	0	0.00	11.05	1	18,374	0.01%
2018/08/20	0	0.00	95.8	11.00	11.05	-95.8	18,161	-0.53%
2018/08/17	0	0.00	3	10.85	10.85	-3	17,957	-0.02%
2018/08/16	0	0.00	1	10.60	10.65	-1	17,839	-0.01%
2018/08/15	1	10.75	5	10.77	10.70	-4	17,633	-0.02%
2018/08/14	10	11.32	0	0.00	11.45	10	16,894	0.06%
2018/08/13	10	11.34	5	11.45	11.35	5	15,770	0.03%
2018/08/10	4	11.50	0	0.00	11.50	4	15,541	0.03%
2018/08/09	0	0.00	1	11.55	11.50	-1	15,550	-0.01%
2018/08/07	0	0.00	1	11.40	11.40	-1	15,064	-0.01%
2018/08/06	5	11.44	0	0.00	11.35	5	14,842	0.03%
2018/08/03	1	11.45	1	11.45	11.55	0	14,468	0.00%
2018/08/02	4	11.50	1	11.55	11.40	3	14,471	0.02%
2018/08/01	1	11.60	16	11.63	11.60	-15	14,494	-0.10%
2018/07/31	1	11.50	0	0.00	11.50	1	14,267	0.01%
2018/07/27	3	11.40	11	11.40	11.40	-8	14,107	-0.06%
2018/07/26	2	11.35	1	11.45	11.45	1	14,151	0.01%
2018/07/18	1	11.10	0	0.00	11.10	1	14,426	0.01%
2018/07/16	0	0.00	10	11.10	11.10	-10	14,456	-0.07%
2018/07/13	0	0.00	13	11.10	11.20	-13	14,573	-0.09%
2018/07/12	0	0.00	10	11.00	11.15	-10	14,612	-0.07%
2018/07/10	0	0.00	10	11.10	11.15	-10	14,691	-0.07%
2018/07/09	0	0.00	2	11.00	11.05	-2	14,651	-0.01%
2018/07/02	30	11.00	4	11.05	10.95	26	15,111	0.17%
2018/06/28	1	10.90	0	0.00	10.80	1	14,921	0.01%
2018/06/27	10	11.00	0	0.00	11.00	10	14,801	0.07%
2018/06/26	10	11.05	0	0.00	11.10	10	14,904	0.07%
2018/06/19	52	11.05	2	11.10	11.10	50	15,091	0.33%
2018/06/15	30	11.05	0	0.00	11.20	30	14,973	0.20%
2018/06/14	0	0.00	1	11.20	11.25	-1	14,550	-0.01%
2018/06/12	0	0.00	6	11.35	11.35	-6	15,072	-0.04%
2018/06/07	5	11.40	0	0.00	11.45	5	16,149	0.03%
2018/06/06	1	11.25	0	0.00	11.30	1	16,238	0.01%
2018/06/05	0	0.00	20	11.24	11.30	-20	16,375	-0.12%
2018/06/01	0	0.00	0.2	11.00	11.10	-0.2	16,327	0.00%
2018/05/31	0	0.00	63	10.90	11.10	-63	16,213	-0.39%
2018/05/28	15	10.95	0	0.00	11.00	15	15,648	0.10%
2018/05/24	0	0.00	1	10.80	10.90	-1	16,135	-0.01%
2018/05/23	2	10.80	0	0.00	10.80	2	16,288	0.01%
2018/05/18	0	0.00	20	10.75	10.75	-20	16,895	-0.12%
2018/05/16	0.2	10.60	0.3	10.60	10.70	-0.2	16,805	0.00%
2018/05/15	1	10.75	1	10.70	10.65	0	17,022	0.00%
2018/05/14	21	10.75	0	0.00	10.75	21	17,645	0.12%
2018/05/11	0	0.00	2	10.70	10.70	-2	17,740	-0.01%
2018/05/08	1	10.55	0	0.00	10.55	1	17,738	0.01%
2018/05/03	0	0.00	10	10.60	10.60	-10	17,881	-0.06%
2018/05/02	0	0.00	15	10.70	10.70	-15	17,978	-0.08%
2018/04/30	60	10.60	0	0.00	10.70	60	18,208	0.33%
2018/04/27	5	10.60	0	0.00	10.60	5	18,182	0.03%
2018/04/26	20	10.60	0	0.00	10.60	20	18,399	0.11%
2018/04/25	0	0.00	90	10.55	10.55	-90	18,451	-0.49%
2018/04/24	0	0.00	3	10.55	10.55	-3	18,617	-0.02%
2018/04/23	3	10.60	0	0.00	10.60	3	18,690	0.02%
2018/04/20	0	0.00	2	10.60	10.60	-2	18,896	-0.01%
2018/04/19	0	0.00	64	10.60	10.60	-64	19,042	-0.34%
2018/04/16	1	10.50	0	0.00	10.50	1	19,248	0.01%
2018/04/13	0	0.00	1	10.60	10.60	-1	19,288	-0.01%
2018/04/11	1	10.55	0	0.00	10.60	1	19,645	0.01%
2018/04/09	60	10.35	0	0.00	10.40	60	19,446	0.31%
2018/04/03	10	10.20	0	0.00	10.25	10	19,249	0.05%
2018/04/02	10	10.30	0	0.00	10.30	10	19,175	0.05%
2018/03/27	0	0.00	0.1	10.45	10.50	-0.1	18,992	0.00%
2018/03/26	0	0.00	1	10.40	10.45	-1	18,924	-0.01%
2018/03/23	4	10.35	0.2	10.35	10.35	3.8	18,935	0.02%
2018/03/22	0	0.00	2	10.60	10.60	-2	18,724	-0.01%
2018/03/21	1	10.55	5	10.55	10.50	-4	18,542	-0.02%
2018/03/19	0	0.00	15	10.65	10.70	-15	18,817	-0.08%
2018/03/16	4	10.55	69.6	10.59	10.80	-65.6	18,913	-0.35%
2018/03/15	0	0.00	33	10.56	10.55	-33	18,450	-0.18%
2018/03/14	5	10.42	4	10.50	10.55	1	18,302	0.01%
2018/03/13	1	10.15	7	10.46	10.50	-6	18,071	-0.03%
2018/03/12	0	0.00	100	10.10	10.15	-100	17,094	-0.58%
2018/03/09	1	10.10	0	0.00	10.05	1	17,108	0.01%
2018/03/07	2	10.05	4	10.10	10.10	-2	17,557	-0.01%
2018/03/05	1	10.00	0	0.00	9.97	1	17,924	0.01%
2018/03/02	13	9.99	0	0.00	10.05	13	17,842	0.07%
2018/03/01	50	10.05	0	0.00	10.05	50	17,725	0.28%
2018/02/27	0	0.00	8	10.15	10.10	-8	17,676	-0.05%
2018/02/26	2	10.20	5	10.20	10.20	-3	17,440	-0.02%
2018/02/23	4	10.11	3	10.15	10.15	1	17,077	0.01%
2018/02/22	151	10.05	10	10.05	10.10	141	17,039	0.83%	大買/鉅額交易
2018/02/12	1	9.75	0	0.00	9.71	1	16,565	0.01%
2018/02/09	1	9.55	0	0.00	9.60	1	16,476	0.01%
2018/02/08	1	9.68	0	0.00	9.70	1	16,265	0.01%
2018/02/06	6	9.54	1	9.53	9.53	5	15,977	0.03%
2018/02/05	12	9.87	0	0.00	9.86	12	15,254	0.08%
2018/01/30	10	9.99	105	10.05	9.99	-95	14,967	-0.63%	大賣/
2018/01/24	35	10.04	0	0.00	10.05	35	14,519	0.24%
2018/01/22	72	10.12	0	0.00	10.20	72	14,161	0.51%
2018/01/19	0	0.00	0.3	10.10	10.20	-0.3	14,002	0.00%
2018/01/17	5	10.05	46.6	10.09	10.15	-41.6	13,623	-0.31%
2018/01/16	1	10.00	0.8	10.05	10.10	0.2	13,439	0.00%
2018/01/15	26	9.98	0	0.00	10.00	26	13,237	0.20%
2018/01/12	2	9.80	10.7	9.93	9.96	-8.7	12,982	-0.07%
2018/01/11	30	9.82	0	0.00	9.84	30	12,826	0.23%
2018/01/09	2	9.95	103	9.98	9.97	-101	12,807	-0.79%	大賣/鉅額交易
2018/01/08	3	9.90	0	0.00	10.00	3	12,886	0.02%
2018/01/05	3	9.77	3	9.75	9.80	0	12,640	0.00%
2018/01/04	1	9.71	5	9.75	9.73	-4	12,705	-0.03%
2018/01/03	0	0.00	5.9	9.70	9.75	-5.9	12,865	-0.05%
2018/01/02	2	9.65	0	0.00	9.70	2	12,827	0.02%