凱基金 (2883)-華南永昌-楠梓券商分點個股進出

台股 » 個股 » 凱基金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱基金

(2883)

可現股當沖

股價
17.45
漲跌
--
漲幅
0.00%
成交量
20,883張
產業
上市金融類股
1975人加入追蹤

立即追蹤
本地時間:13:35(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

凱基金 (2883)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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
2024/11/26	1.1	17.35	14	17.45	17.45	-12.9	46,790	-0.03%
2024/11/25	10.1	17.50	29	17.54	17.45	-18.9	47,031	-0.04%
2024/11/22	0	0.00	0.3	17.20	17.20	-0.3	46,809	0.00%
2024/11/21	0	0.00	4	17.26	17.20	-4	46,925	-0.01%
2024/11/20	21.2	17.22	4	17.20	17.25	17.2	46,993	0.04%
2024/11/19	5.1	17.01	3	16.95	17.15	2.1	46,979	0.00%
2024/11/18	3	17.05	19.1	17.09	17.15	-16.1	47,063	-0.03%
2024/11/15	2	17.10	3.2	17.01	17.05	-1.2	47,117	0.00%
2024/11/14	8	16.90	11	16.89	16.85	-3	47,999	-0.01%
2024/11/13	44.1	17.02	19	17.00	16.90	25.1	47,873	0.05%
2024/11/12	26	17.23	64	17.20	17.15	-38	48,112	-0.08%
2024/11/11	2.1	17.60	60	17.59	17.60	-57.9	47,728	-0.12%
2024/11/08	3	17.27	6	17.35	17.25	-3	47,452	-0.01%
2024/11/07	6	17.42	12	17.31	17.25	-6	48,130	-0.01%
2024/11/06	3	17.05	1	17.05	17.05	2	48,237	0.00%
2024/11/05	4	17.09	8	17.08	17.15	-4	48,563	-0.01%
2024/11/04	3	16.98	12	17.00	16.95	-9	49,378	-0.02%
2024/11/01	34	16.56	4	16.59	16.70	30	51,091	0.06%
2024/10/30	28.2	16.74	0	0.00	16.75	28.2	51,313	0.05%
2024/10/29	22.1	16.65	2	16.65	16.65	20.1	51,504	0.04%
2024/10/28	77.1	16.85	0	0.00	16.90	77.1	51,473	0.15%
2024/10/25	7	16.96	4	17.00	17.00	3	51,793	0.01%
2024/10/24	26.1	16.99	1	16.95	16.95	25.1	52,474	0.05%
2024/10/23	8	17.09	2.3	17.09	17.05	5.7	53,089	0.01%
2024/10/22	35.5	17.12	17	17.00	17.15	18.5	53,379	0.03%
2024/10/21	79	17.24	23.2	17.25	17.15	55.8	53,876	0.10%
2024/10/18	5	17.72	19	17.65	17.75	-14	53,830	-0.03%
2024/10/17	21	17.60	56	17.65	17.60	-35	53,633	-0.07%
2024/10/16	56	17.13	4	17.19	17.15	52	53,340	0.10%
2024/10/15	4.3	17.29	231.6	17.15	17.35	-227.3	52,907	-0.43%	大賣/鉅額交易
2024/10/14	19	16.82	4	16.80	16.75	15	52,078	0.03%
2024/10/11	14	16.75	25.5	16.84	16.80	-11.5	52,716	-0.02%
2024/10/09	0	0.00	6	16.50	16.40	-6	52,881	-0.01%
2024/10/08	20	16.50	10	16.50	16.50	10	54,258	0.02%
2024/10/07	33.6	16.76	247.3	16.84	16.75	-213.7	54,502	-0.39%	大賣/鉅額交易
2024/10/04	11	16.34	5	16.35	16.50	6	54,205	0.01%
2024/10/01	3	16.37	0	0.00	16.45	3	54,342	0.01%
2024/09/30	4	16.40	206	16.50	16.50	-202	55,967	-0.36%	大賣/鉅額交易
2024/09/27	4.3	16.43	8	16.50	16.40	-3.7	59,473	-0.01%
2024/09/26	0.1	16.45	21.3	16.52	16.55	-21.2	59,305	-0.04%
2024/09/25	80	16.36	2.2	16.40	16.45	77.8	59,480	0.13%
2024/09/24	0.1	16.50	0	0.00	16.50	0.1	59,795	0.00%
2024/09/23	0	0.00	13	16.55	16.55	-13	60,280	-0.02%
2024/09/20	11	16.50	2	16.60	16.45	9	60,858	0.01%
2024/09/19	8.5	16.59	111	16.59	16.60	-102.5	60,849	-0.17%	大賣/鉅額交易
2024/09/18	0.2	16.10	10.3	16.12	16.15	-10.1	59,687	-0.02%
2024/09/16	18.3	15.95	0	0.00	16.00	18.3	60,091	0.03%
2024/09/13	14.2	15.99	0	0.00	15.85	14.2	60,412	0.02%
2024/09/11	1.5	15.77	0	0.00	15.75	1.5	60,800	0.00%
2024/09/09	50	15.87	51.4	15.90	16.05	-1.4	60,435	0.00%
2024/09/06	9	16.11	31	16.00	16.20	-22	60,555	-0.04%
2024/09/05	54.2	16.20	83.2	16.28	16.20	-29	61,969	-0.05%
2024/09/04	10	15.64	3	15.77	15.80	7	63,176	0.01%
2024/09/03	18	16.22	18	16.25	16.15	0	63,975	0.00%
2024/09/02	4	16.18	4.2	16.24	16.25	-0.2	69,060	0.00%
2024/08/30	2	16.00	4	16.03	16.10	-2	69,092	0.00%
2024/08/29	1.3	15.91	1	15.95	16.00	0.3	69,062	0.00%
2024/08/28	3	16.00	15	16.04	16.00	-12	69,024	-0.02%
2024/08/27	8	15.99	0	0.00	16.00	8	69,664	0.01%
2024/08/26	4	16.26	19	16.29	16.20	-15	69,850	-0.02%
2024/08/23	11	16.00	0	0.00	16.00	11	69,999	0.02%
2024/08/22	5	15.90	0	0.00	16.00	5	70,196	0.01%
2024/08/21	2	16.00	2	16.05	16.05	0	70,480	0.00%
2024/08/20	1.5	15.99	3	15.97	16.05	-1.6	70,587	0.00%
2024/08/19	10	16.15	12	16.38	16.15	-2	70,667	0.00%
2024/08/16	1.1	16.16	44.3	16.30	16.40	-43.3	70,606	-0.06%
2024/08/15	1	16.00	6	16.03	15.95	-5	70,195	-0.01%
2024/08/14	0	0.00	23.1	16.07	16.10	-23.1	70,452	-0.03%
2024/08/13	1.2	15.72	10.2	15.85	15.80	-9	69,962	-0.01%
2024/08/12	22	15.73	0	0.00	15.70	22	70,423	0.03%
2024/08/09	32	15.62	44	15.62	15.45	-12	70,932	-0.02%
2024/08/08	0	0.00	4	14.99	15.00	-4	70,274	-0.01%
2024/08/07	19.5	15.01	26	14.94	15.10	-6.5	70,815	-0.01%
2024/08/06	20.4	14.48	46	14.71	14.65	-25.6	71,794	-0.04%
2024/08/05	83.1	14.60	19	15.05	14.50	64.1	71,121	0.09%
2024/08/02	2	15.83	6	15.83	15.90	-4	69,269	-0.01%
2024/08/01	2	16.10	5	16.10	16.10	-3	69,001	0.00%
2024/07/31	2	16.05	5	16.08	16.10	-3	69,389	0.00%
2024/07/30	1	15.90	7	15.88	16.00	-6	69,036	-0.01%
2024/07/29	4	15.84	3.5	15.92	15.85	0.5	68,703	0.00%
2024/07/26	2	15.40	4	15.74	15.80	-2	68,336	0.00%
2024/07/23	43.8	15.75	27	15.73	15.80	16.8	68,802	0.02%
2024/07/22	21	15.43	40.7	15.52	15.45	-19.7	68,447	-0.03%
2024/07/19	48.4	15.91	24	15.84	15.90	24.4	67,432	0.04%
2024/07/18	13.8	16.26	35	16.30	16.30	-21.2	66,349	-0.03%
2024/07/17	4.2	16.35	16	16.59	16.40	-11.8	65,843	-0.02%
2024/07/16	0.4	16.35	5.5	16.36	16.40	-5.1	65,522	-0.01%
2024/07/15	10	16.37	12	16.37	16.35	-2	65,789	0.00%
2024/07/12	5.9	16.71	41	16.69	16.70	-35.1	65,260	-0.05%
2024/07/11	13.9	16.94	24.9	17.02	16.80	-11	64,626	-0.02%
2024/07/10	56.8	16.55	78	16.65	16.65	-21.2	64,216	-0.03%
2024/07/09	15.3	16.15	45.5	16.10	16.20	-30.2	63,239	-0.05%
2024/07/08	46.2	16.06	35.6	16.02	16.10	10.6	62,885	0.02%
2024/07/05	15	16.00	12	16.05	16.00	3	62,735	0.00%
2024/07/04	17.1	16.07	28	16.15	16.00	-11	62,681	-0.02%
2024/07/03	32	16.03	156.3	15.90	16.30	-124.3	61,615	-0.20%	大賣/鉅額交易
2024/07/02	2	14.80	1	14.95	14.90	1	58,151	0.00%
2024/07/01	27.1	14.85	26.2	14.94	14.90	0.9	58,124	0.00%
2024/06/28	53.1	15.11	2	15.20	15.10	51.1	57,618	0.09%
2024/06/27	10	15.06	0	0.00	15.05	10	56,841	0.02%
2024/06/26	30	15.21	1	15.20	15.15	29	56,891	0.05%
2024/06/25	19	15.50	5	15.44	15.45	14	59,093	0.02%
2024/06/24	40	15.57	4.7	15.58	15.55	35.3	59,387	0.06%
2024/06/21	6	15.63	15	15.56	15.60	-9	59,613	-0.02%
2024/06/20	0.1	15.50	3	15.53	15.55	-3	59,175	0.00%
2024/06/19	6.6	15.50	10	15.50	15.50	-3.5	59,258	-0.01%
2024/06/18	6	15.45	17.5	15.35	15.45	-11.5	59,306	-0.02%
2024/06/17	2.1	15.20	0.1	15.20	15.15	2	59,622	0.00%
2024/06/14	7.2	15.23	42.5	15.21	15.25	-35.3	59,794	-0.06%
2024/06/13	45.7	15.33	8	15.43	15.20	37.7	60,232	0.06%
2024/06/12	43.8	15.20	65	15.19	15.15	-21.3	61,424	-0.03%
2024/06/11	51.2	15.56	140	15.67	15.75	-88.8	62,435	-0.14%	大賣/
2024/06/07	47.7	15.30	100	15.36	15.40	-52.4	61,334	-0.09%
2024/06/06	94.5	14.94	774.2	14.74	15.10	-679.7	60,285	-1.13%	大賣/鉅額交易
2024/06/05	0.2	14.05	45	14.13	14.10	-44.8	56,829	-0.08%
2024/06/04	52	13.95	1	14.00	14.00	51	57,382	0.09%
2024/06/03	13.5	14.12	2	14.10	14.10	11.5	58,671	0.02%
2024/05/31	20.1	14.05	29	14.11	14.10	-8.9	58,990	-0.02%
2024/05/30	13.2	13.86	1	13.95	13.85	12.2	58,508	0.02%
2024/05/29	197.3	14.03	4	14.10	13.90	193.3	58,184	0.33%	大買/鉅額交易
2024/05/28	0.2	14.20	54	14.22	14.20	-53.8	57,676	-0.09%
2024/05/27	4	14.00	2	14.05	14.05	2	57,879	0.00%
2024/05/24	165	14.02	3	13.90	14.00	162	57,655	0.28%	大買/鉅額交易
2024/05/23	39.1	14.07	9	14.01	14.00	30.1	57,367	0.05%
2024/05/22	13	14.20	20.1	14.25	14.20	-7.1	56,955	-0.01%
2024/05/21	227.2	14.12	0	0.00	14.15	227.2	56,838	0.40%	大買/鉅額交易
2024/05/20	86	14.40	116	14.40	14.40	-30	56,115	-0.05%	大賣/
2024/05/17	3.3	14.32	39	14.40	14.40	-35.7	55,609	-0.06%
2024/05/16	12	14.40	255	14.40	14.40	-243	55,465	-0.44%	大賣/鉅額交易
2024/05/15	8	14.29	70	14.30	14.25	-62	55,020	-0.11%
2024/05/14	21	14.05	100	14.10	14.10	-79	54,162	-0.15%
2024/05/13	53.4	14.24	87	14.23	14.15	-33.7	53,947	-0.06%
2024/05/10	2.4	14.09	305	14.00	14.15	-302.6	52,903	-0.57%	大賣/鉅額交易
2024/05/09	14	13.79	0	0.00	13.70	14	51,594	0.03%
2024/05/08	5	13.80	13	13.80	13.80	-8	51,313	-0.02%
2024/05/07	115.2	13.76	0	0.00	13.85	115.2	51,251	0.22%	大買/鉅額交易
2024/05/06	1.2	13.85	111	13.90	13.85	-109.9	50,893	-0.22%	大賣/鉅額交易
2024/05/03	2.3	13.66	76	13.80	13.65	-73.7	50,374	-0.15%
2024/05/02	18.1	13.75	0	0.00	13.70	18.1	50,172	0.04%
2024/04/30	8.4	13.67	6	13.63	13.65	2.4	49,846	0.00%
2024/04/29	163.2	13.27	21.3	13.44	13.60	141.9	49,446	0.29%	大買/鉅額交易
2024/04/26	2	13.48	2	13.60	13.45	0	48,260	0.00%
2024/04/25	72	13.48	5	13.45	13.50	67	48,311	0.14%
2024/04/24	10	13.60	32.2	13.67	13.70	-22.2	48,536	-0.05%
2024/04/23	14	13.56	3	13.65	13.55	11	48,991	0.02%
2024/04/22	2	13.50	5	13.51	13.50	-3	49,563	-0.01%
2024/04/19	15.7	13.18	75	13.16	13.20	-59.3	49,397	-0.12%
2024/04/18	0	0.00	8	13.36	13.50	-8	48,701	-0.02%
2024/04/17	103	13.30	2	13.35	13.35	101	48,466	0.21%	大買/
2024/04/16	59.2	13.30	13	13.30	13.25	46.2	48,160	0.10%
2024/04/15	74	13.65	22	13.65	13.65	52	47,069	0.11%
2024/04/12	68.3	13.83	1.8	13.85	13.80	66.5	46,688	0.14%
2024/04/11	62	13.87	38	13.93	14.00	24	46,140	0.05%
2024/04/10	30.2	14.05	0	0.00	14.00	30.2	45,802	0.07%
2024/04/09	3	14.12	46.1	14.17	14.15	-43.1	45,547	-0.09%
2024/04/08	10	13.80	1	13.95	14.00	9	44,994	0.02%
2024/04/03	64.1	13.80	2	13.85	13.80	62.1	44,741	0.14%
2024/04/02	11	13.90	6.1	13.95	13.90	4.9	44,676	0.01%
2024/04/01	3	13.93	0	0.00	14.00	3	44,652	0.01%
2024/03/29	14.7	13.92	12	13.98	13.95	2.7	44,334	0.01%
2024/03/28	180.1	13.97	14	13.91	13.85	166.1	43,528	0.38%	大買/鉅額交易
2024/03/27	0.5	14.50	70	14.53	14.55	-69.5	40,560	-0.17%
2024/03/26	5	14.30	60	14.36	14.30	-55	39,547	-0.14%
2024/03/25	10.2	14.20	38.2	14.16	14.25	-28	38,863	-0.07%
2024/03/22	34	14.04	11.1	14.14	14.05	22.9	38,576	0.06%
2024/03/21	10.5	14.10	26	14.15	14.15	-15.5	38,212	-0.04%
2024/03/20	11.1	13.96	15	13.92	13.85	-3.9	38,248	-0.01%
2024/03/19	20.2	14.06	24	14.07	14.10	-3.8	38,260	-0.01%
2024/03/18	20.2	14.25	27	14.22	14.20	-6.8	38,002	-0.02%
2024/03/15	34.1	14.01	167	14.14	14.15	-132.9	37,396	-0.36%	大賣/鉅額交易
2024/03/14	104	14.28	227	14.27	14.25	-123	35,673	-0.34%	大買/大賣/鉅額交易
2024/03/13	35	13.65	330.5	13.72	13.80	-295.5	32,970	-0.90%	大賣/鉅額交易
2024/03/12	50	13.53	9	13.55	13.60	41	31,600	0.13%
2024/03/11	6	13.32	303	13.39	13.45	-297	30,649	-0.97%	大賣/鉅額交易
2024/03/08	73	12.94	209	12.90	12.95	-136	29,327	-0.46%	大賣/鉅額交易
2024/03/07	234.9	12.72	103.7	12.86	12.90	131.2	29,839	0.44%	大買/大賣/鉅額交易
2024/03/06	4	12.60	57	12.58	12.60	-53	29,918	-0.18%
2024/03/05	2.1	12.45	10	12.50	12.45	-7.9	33,830	-0.02%
2024/03/04	5.3	12.45	0	0.00	12.45	5.3	36,807	0.01%
2024/03/01	47	12.50	1	12.55	12.50	46	39,658	0.12%
2024/02/29	10.3	12.41	142.9	12.53	12.55	-132.6	43,080	-0.31%	大賣/鉅額交易
2024/02/27	2.2	12.35	12.2	12.40	12.40	-10	44,704	-0.02%
2024/02/26	3.1	12.38	22.4	12.40	12.35	-19.3	46,070	-0.04%
2024/02/23	7	12.40	0	12.40	12.40	7	47,671	0.01%
2024/02/22	4	12.41	7	12.39	12.40	-3	49,046	-0.01%
2024/02/21	10	12.37	1	12.35	12.35	9	49,202	0.02%
2024/02/20	2.1	12.45	11	12.40	12.45	-8.9	49,793	-0.02%
2024/02/19	25.3	12.45	14.4	12.45	12.45	10.9	50,244	0.02%
2024/02/16	0.8	12.35	28	12.31	12.35	-27.2	50,793	-0.05%
2024/02/15	28.8	12.20	0	0.00	12.15	28.8	50,685	0.06%
2024/02/05	22.3	12.11	2	12.10	12.10	20.3	50,576	0.04%
2024/02/02	5.4	12.20	0	0.00	12.20	5.4	50,556	0.01%
2024/02/01	0.8	12.20	2	12.25	12.25	-1.2	50,772	0.00%
2024/01/31	1	12.05	1	12.10	12.05	0	50,839	0.00%
2024/01/30	9	12.13	3	12.20	12.10	6	50,965	0.01%
2024/01/29	0.1	12.25	2	12.25	12.25	-1.9	51,202	0.00%
2024/01/26	0	0.00	11	12.23	12.15	-11	51,775	-0.02%
2024/01/25	4.8	12.11	0	0.00	12.10	4.8	52,066	0.01%
2024/01/24	6	12.10	5	12.14	12.10	1	52,283	0.00%
2024/01/23	1	11.97	6	11.95	12.05	-5	52,520	-0.01%
2024/01/22	3.1	11.95	2.1	11.95	11.90	1	53,007	0.00%
2024/01/19	1	11.90	2	11.95	11.90	-1	53,163	0.00%
2024/01/18	16	11.81	0	0.00	11.80	16	53,672	0.03%
2024/01/17	35.3	11.84	0	0.00	11.75	35.3	53,613	0.07%
2024/01/16	35.2	11.94	5	11.95	11.90	30.2	53,479	0.06%
2024/01/15	1	12.20	0	0.00	12.15	1	53,015	0.00%
2024/01/12	10	12.28	1	12.25	12.25	9	53,421	0.02%
2024/01/11	7.8	12.29	11	12.26	12.25	-3.2	53,564	-0.01%
2024/01/10	1.1	12.30	0	0.00	12.25	1.1	53,837	0.00%
2024/01/09	17.8	12.41	89	12.35	12.30	-71.2	54,039	-0.13%
2024/01/08	169.7	12.45	14	12.45	12.45	155.7	54,143	0.29%	大買/鉅額交易
2024/01/05	3.1	12.30	1	12.30	12.35	2.1	54,146	0.00%
2024/01/04	24.9	12.30	0	0.00	12.30	24.9	54,691	0.05%
2024/01/03	14.2	12.30	2	12.35	12.30	12.2	55,093	0.02%
2024/01/02	12.1	12.45	56	12.45	12.45	-43.9	54,856	-0.08%
2023/12/29	41.5	12.55	14.2	12.50	12.55	27.3	54,797	0.05%
2023/12/28	1.8	12.47	18	12.52	12.55	-16.2	55,028	-0.03%
2023/12/27	2	12.45	42	12.48	12.50	-40	54,781	-0.07%
2023/12/26	30.2	12.30	5	12.36	12.40	25.2	54,623	0.05%
2023/12/25	1	12.30	0	0.00	12.30	1	54,655	0.00%
2023/12/22	1	12.30	0	0.00	12.25	1	54,856	0.00%
2023/12/21	1.8	12.34	11	12.30	12.30	-9.2	54,925	-0.02%
2023/12/20	1	12.35	0	0.00	12.35	1	54,910	0.00%
2023/12/19	2	12.35	0	0.00	12.35	2	55,067	0.00%
2023/12/18	7	12.43	2	12.40	12.45	5	55,132	0.01%
2023/12/15	4	12.53	51	12.60	12.55	-47	55,269	-0.09%
2023/12/14	79.9	12.50	65	12.50	12.50	14.9	54,687	0.03%
2023/12/13	29	12.26	0	0.00	12.20	29	53,630	0.05%
2023/12/12	2.1	12.25	0	0.00	12.25	2.1	53,809	0.00%
2023/12/11	7	12.34	15	12.30	12.35	-8	53,659	-0.01%
2023/12/08	0	0.00	7.8	12.41	12.45	-7.8	53,556	-0.01%
2023/12/07	0.8	12.35	65	12.38	12.35	-64.2	53,498	-0.12%
2023/12/06	0	0.00	8	12.35	12.35	-8	53,356	-0.01%
2023/12/05	108.5	12.25	0.4	12.30	12.30	108.2	53,211	0.20%	大買/鉅額交易
2023/12/04	46	12.38	4	12.35	12.35	42	52,563	0.08%
2023/12/01	57	12.55	11.2	12.60	12.55	45.8	51,212	0.09%
2023/11/30	7.3	12.52	42.9	12.65	12.70	-35.6	49,413	-0.07%
2023/11/29	58.5	12.54	56	12.56	12.60	2.5	45,066	0.01%
2023/11/28	46.1	12.32	48.2	12.41	12.55	-2.1	42,005	0.00%
2023/11/27	20	12.25	2.3	12.41	12.45	17.7	39,420	0.04%
2023/11/24	1.3	12.12	109	12.30	12.55	-107.7	35,732	-0.30%	大賣/鉅額交易
2023/11/22	37	12.01	17.2	12.10	12.30	19.8	31,935	0.06%
2023/11/21	0.1	12.05	30	12.15	12.20	-29.9	30,415	-0.10%
2023/11/20	2	11.85	61.1	11.91	11.90	-59.1	29,194	-0.20%
2023/11/17	61	12.02	3.4	11.98	11.95	57.6	29,073	0.20%
2023/11/16	17.2	11.92	7	11.85	11.95	10.2	28,614	0.04%
2023/11/15	27	11.78	6	11.76	11.80	21	28,189	0.07%
2023/11/14	92	11.59	1	11.60	11.50	91	27,640	0.33%
2023/11/13	10	11.55	80	11.55	11.55	-70	27,617	-0.25%
2023/11/10	9	11.51	0	0.00	11.45	9	27,833	0.03%
2023/11/09	0.9	11.50	15	11.42	11.45	-14.1	28,172	-0.05%
2023/11/08	9	11.42	0	0.00	11.45	9	28,632	0.03%
2023/11/07	20.1	11.52	31.1	11.60	11.50	-11.1	28,680	-0.04%
2023/11/06	18	11.61	3.4	11.60	11.65	14.6	28,960	0.05%
2023/11/03	10	11.48	15	11.40	11.55	-5	28,753	-0.02%
2023/11/02	40	11.23	5	11.30	11.20	35	28,448	0.12%
2023/11/01	8.1	11.22	0	0.00	11.20	8.1	27,918	0.03%
2023/10/31	11.1	11.25	82	11.20	11.30	-70.9	27,990	-0.25%
2023/10/30	100.1	11.20	81	11.20	11.20	19.1	28,435	0.07%
2023/10/27	50.2	11.33	2.5	11.35	11.30	47.7	28,305	0.17%
2023/10/26	62.3	11.36	0	0.00	11.30	62.3	28,839	0.22%
2023/10/25	14.1	11.54	1	11.55	11.50	13.1	28,538	0.05%
2023/10/24	108.6	11.50	0	0.00	11.55	108.6	29,404	0.37%	大買/鉅額交易
2023/10/23	1.2	11.62	0	0.00	11.55	1.2	29,930	0.00%
2023/10/20	24	11.66	1	11.60	11.70	23	29,769	0.08%
2023/10/19	106.2	11.80	1	11.80	11.85	105.2	29,817	0.35%	大買/鉅額交易
2023/10/18	7.2	11.91	12	11.90	11.95	-4.8	30,196	-0.02%
2023/10/17	15	11.92	0.4	11.95	11.95	14.6	30,459	0.05%
2023/10/16	15.7	11.95	1.5	12.00	12.05	14.2	30,957	0.05%
2023/10/13	2.2	11.95	0	0.00	12.05	2.2	31,600	0.01%
2023/10/12	2	11.96	14.2	11.98	12.05	-12.2	32,038	-0.04%
2023/10/11	3.2	11.85	40.2	11.84	11.95	-37	31,848	-0.12%
2023/10/06	16.1	11.60	20	11.65	11.60	-3.9	31,756	-0.01%
2023/10/05	50.6	11.61	2	11.60	11.55	48.6	31,921	0.15%
2023/10/04	31.1	11.57	15	11.63	11.55	16.1	31,971	0.05%
2023/10/03	32	11.70	0	0.00	11.70	32	32,604	0.10%
2023/10/02	6	11.79	4	11.81	11.75	2	32,989	0.01%
2023/09/28	2	11.78	0	0.00	11.80	2	33,805	0.01%
2023/09/27	25.2	11.75	1	11.75	11.75	24.2	34,084	0.07%
2023/09/26	3.4	11.80	5	11.85	11.80	-1.6	34,680	0.00%
2023/09/25	7.2	11.82	5	11.85	11.85	2.2	34,740	0.01%
2023/09/22	10	11.72	2	11.78	11.70	8	35,247	0.02%
2023/09/21	22.6	11.81	2.2	11.75	11.75	20.4	35,117	0.06%
2023/09/20	3	11.90	0	0.00	11.85	3	34,924	0.01%
2023/09/19	3.3	12.00	2	12.00	11.95	1.3	34,882	0.00%
2023/09/18	6.3	12.00	0	0.00	12.00	6.3	35,007	0.02%
2023/09/15	4	12.05	10	12.03	12.05	-6	35,255	-0.02%
2023/09/14	4.7	12.01	12	12.00	12.05	-7.3	35,171	-0.02%
2023/09/13	2.6	11.96	11.7	11.96	11.95	-9.1	35,381	-0.03%
2023/09/12	6	11.93	0	0.00	11.95	6	35,878	0.02%
2023/09/11	28.2	11.96	3	11.98	11.95	25.2	36,058	0.07%
2023/09/08	5	11.92	3	11.90	11.95	2	36,122	0.01%
2023/09/07	1.4	11.90	0	0.00	11.90	1.4	36,508	0.00%
2023/09/06	1.2	11.91	0	0.00	11.85	1.2	36,588	0.00%
2023/09/05	3	11.95	0	12.00	12.00	3	36,515	0.01%
2023/09/04	1	11.95	0	0.00	12.05	1	36,677	0.00%
2023/09/01	1	12.00	6	11.98	11.95	-5	36,792	-0.01%
2023/08/31	8	11.89	0	0.00	11.85	8	36,860	0.02%
2023/08/30	16	11.99	3	12.00	12.00	13	36,989	0.04%
2023/08/29	7	11.86	13	11.95	11.95	-6	37,346	-0.02%
2023/08/28	0.7	11.90	2	11.88	11.90	-1.3	37,572	0.00%
2023/08/25	11	11.76	0	11.75	11.70	11	38,998	0.03%
2023/08/24	18.2	11.77	0	0.00	11.75	18.2	39,531	0.05%
2023/08/23	55	11.80	0	0.00	11.80	55	39,899	0.14%
2023/08/22	28	11.81	3.3	11.85	11.80	24.7	40,490	0.06%
2023/08/21	1	12.00	4	11.93	11.90	-3	40,910	-0.01%
2023/08/18	10.2	11.93	1	11.90	11.90	9.2	41,285	0.02%
2023/08/17	5.3	11.86	0	0.00	11.90	5.3	41,443	0.01%
2023/08/16	26.1	11.88	12.3	11.95	11.90	13.8	41,624	0.03%
2023/08/15	180.4	12.10	2	12.05	12.05	178.4	41,393	0.43%	大買/鉅額交易
2023/08/14	18.1	12.17	34.6	12.19	12.15	-16.5	41,441	-0.04%
2023/08/11	5	12.49	12	12.50	12.40	-7	41,219	-0.02%
2023/08/10	80.8	12.55	1.5	12.56	12.50	79.3	41,338	0.19%
2023/08/09	0	0.00	5	12.48	12.50	-5	41,164	-0.01%
2023/08/08	16.2	12.42	1	12.50	12.40	15.2	41,385	0.04%
2023/08/07	9	12.52	1	12.55	12.50	8	41,235	0.02%
2023/08/04	4.4	12.48	4	12.54	12.50	0.4	41,371	0.00%
2023/08/02	87.8	12.54	12	12.44	12.40	75.8	41,461	0.18%
2023/08/01	33.1	12.60	12	12.63	12.65	21.1	42,203	0.05%
2023/07/31	40.1	12.57	12.3	12.68	12.55	27.8	41,906	0.07%
2023/07/28	59	12.57	23.2	12.62	12.60	35.8	41,154	0.09%
2023/07/27	38	12.69	14.5	12.70	12.70	23.5	40,781	0.06%
2023/07/26	22	12.48	51.7	12.40	12.45	-29.7	39,740	-0.07%
2023/07/25	3.5	12.28	0	12.35	12.25	3.5	38,914	0.01%
2023/07/24	5.3	12.29	83.4	12.28	12.25	-78.1	39,313	-0.20%
2023/07/21	7.5	12.33	0.4	12.35	12.30	7.1	39,211	0.02%
2023/07/20	2.8	12.41	0.1	12.40	12.40	2.7	39,236	0.01%
2023/07/19	16	12.37	0.2	12.40	12.30	15.9	39,208	0.04%
2023/07/18	7.2	12.41	1	12.40	12.35	6.2	38,986	0.02%
2023/07/17	74.8	12.47	13	12.50	12.50	61.8	38,150	0.16%
2023/07/14	3.1	12.30	3	12.30	12.30	0.1	37,476	0.00%
2023/07/13	13.5	12.19	12.2	12.24	12.15	1.3	37,297	0.00%
2023/07/12	6.3	12.25	10	12.25	12.30	-3.8	37,007	-0.01%
2023/07/11	60	12.30	3	12.28	12.30	57	37,145	0.15%
2023/07/10	50.1	12.29	9.3	12.39	12.20	40.8	37,253	0.11%
2023/07/07	48.6	11.85	3	11.83	11.90	45.6	36,579	0.12%
2023/07/06	44	12.03	23	12.05	11.95	21	36,258	0.06%
2023/07/05	33	12.18	10	12.20	12.15	23	35,477	0.06%
2023/07/04	66.8	12.27	8.4	12.26	12.20	58.4	35,383	0.16%
2023/07/03	17.7	12.46	13	12.40	12.40	4.7	34,738	0.01%
2023/06/30	31	12.45	0.6	12.50	12.40	30.4	34,721	0.09%
2023/06/29	9	12.56	1	12.55	12.55	8	34,295	0.02%
2023/06/28	0.3	12.59	8	12.54	12.55	-7.8	34,327	-0.02%
2023/06/27	25.6	12.56	7	12.55	12.50	18.6	34,223	0.05%
2023/06/26	63	12.64	24	12.60	12.60	39	34,067	0.11%
2023/06/21	8	12.66	10	12.66	12.70	-2	34,087	-0.01%
2023/06/20	40.2	12.70	35	12.70	12.70	5.2	34,095	0.02%
2023/06/19	137.5	12.70	3.2	12.70	12.70	134.3	33,951	0.40%	大買/鉅額交易
2023/06/16	24	12.78	13	12.80	12.75	11	33,773	0.03%
2023/06/15	28.2	12.85	1	12.85	12.80	27.2	33,371	0.08%
2023/06/14	7	12.89	9	12.89	12.90	-2	33,717	-0.01%
2023/06/13	20	12.87	11	12.85	12.85	9	34,207	0.03%
2023/06/12	10	12.93	4.1	12.95	12.90	5.8	34,173	0.02%
2023/06/09	13.9	12.97	0	0.00	13.00	13.9	34,750	0.04%
2023/06/08	11	13.01	9.3	13.00	13.00	1.7	35,215	0.00%
2023/06/07	3.5	13.10	0	0.00	13.10	3.5	35,617	0.01%
2023/06/06	0	0.00	26.1	13.10	13.10	-26.1	35,539	-0.07%
2023/06/05	51	13.01	2	13.08	13.00	49	35,469	0.14%
2023/06/02	2	12.88	2	12.88	12.90	0	35,074	0.00%
2023/06/01	5	12.82	1	12.75	12.80	4	34,776	0.01%
2023/05/31	6.1	12.81	0	0.00	12.70	6.1	34,643	0.02%
2023/05/30	25.6	12.83	4	12.84	12.80	21.6	33,423	0.06%
2023/05/29	16.8	12.87	2	12.90	12.80	14.8	33,060	0.04%
2023/05/26	31	12.91	0.1	13.00	12.85	30.9	32,925	0.09%
2023/05/25	24.1	13.08	11	13.15	13.00	13.1	32,351	0.04%
2023/05/24	35.1	13.30	27.1	13.34	13.30	8	31,920	0.03%
2023/05/23	1.9	13.30	49	13.30	13.30	-47.1	31,516	-0.15%
2023/05/22	6	13.25	17.2	13.26	13.30	-11.2	31,368	-0.04%
2023/05/19	2	13.15	20	13.21	13.20	-18	31,058	-0.06%
2023/05/18	0.1	13.10	25.5	13.20	13.20	-25.5	30,976	-0.08%
2023/05/17	3	13.07	10	13.05	13.05	-7	30,495	-0.02%
2023/05/16	0	0.00	23.1	12.94	13.00	-23.1	30,147	-0.08%
2023/05/15	6	12.61	3.4	12.58	12.80	2.6	29,985	0.01%
2023/05/12	13.6	12.60	5.5	12.64	12.65	8.1	29,769	0.03%
2023/05/11	12.3	12.81	0	0.00	12.80	12.3	29,418	0.04%
2023/05/10	25.2	12.85	1	12.90	12.95	24.2	29,302	0.08%
2023/05/09	24.1	12.79	53	12.76	12.85	-28.9	29,283	-0.10%
2023/05/08	57.2	12.78	535	12.79	12.80	-477.8	29,107	-1.64%	大賣/鉅額交易
2023/05/05	2	13.20	1	13.25	13.30	1	27,761	0.00%
2023/05/04	0.1	13.20	2	13.15	13.25	-1.9	28,006	-0.01%
2023/05/03	0.1	13.10	10.1	13.17	13.20	-10	28,349	-0.04%
2023/05/02	4.1	13.12	12	13.06	13.20	-7.9	28,770	-0.03%
2023/04/28	11.2	12.97	10	13.00	13.10	1.2	29,486	0.00%
2023/04/27	1	13.05	0	0.00	12.95	1	29,614	0.00%
2023/04/26	9.1	12.91	1	12.95	13.05	8.1	29,273	0.03%
2023/04/25	6	13.02	2	12.98	12.95	4	28,761	0.01%
2023/04/24	0	0.00	7	13.24	13.20	-7	28,179	-0.02%
2023/04/21	0	0.00	16	13.14	13.15	-16	27,748	-0.06%
2023/04/20	2	13.05	0	0.00	13.05	2	27,377	0.01%
2023/04/19	21	13.10	8	13.14	13.05	13	27,805	0.05%
2023/04/18	25.1	13.11	3.2	13.17	13.15	21.9	27,717	0.08%
2023/04/17	3.1	13.27	15.2	13.23	13.25	-12.1	27,621	-0.04%
2023/04/14	14.4	13.25	36	13.26	13.30	-21.6	27,440	-0.08%
2023/04/13	11.6	13.12	31.5	13.13	13.20	-19.9	27,109	-0.07%
2023/04/12	8	13.14	47.5	13.15	13.20	-39.5	26,764	-0.15%
2023/04/11	1	12.95	21	12.98	13.00	-20	26,444	-0.08%
2023/04/10	6	12.88	5.5	12.83	12.90	0.5	26,335	0.00%
2023/04/07	0	0.00	9	12.67	12.80	-9	26,163	-0.03%
2023/04/06	2	12.55	5	12.52	12.55	-3	25,809	-0.01%
2023/03/31	12.3	12.55	23.7	12.60	12.55	-11.4	25,613	-0.04%
2023/03/30	23.6	12.48	3.5	12.58	12.50	20.1	25,411	0.08%
2023/03/29	1	12.60	25.7	12.60	12.60	-24.7	25,347	-0.10%
2023/03/28	7	12.46	25	12.48	12.45	-18	25,376	-0.07%
2023/03/27	2.3	12.42	9	12.39	12.45	-6.7	25,339	-0.03%
2023/03/24	43.1	12.35	0	0.00	12.40	43.1	25,833	0.17%
2023/03/23	2.7	12.46	11.8	12.51	12.55	-9.1	25,593	-0.04%
2023/03/22	17	12.39	3.3	12.45	12.40	13.7	25,544	0.05%
2023/03/21	12	12.29	2	12.25	12.25	10	25,792	0.04%
2023/03/20	10.4	12.10	168	12.11	12.10	-157.6	25,972	-0.61%	大賣/鉅額交易
2023/03/17	27.5	12.22	7	12.21	12.20	20.5	25,913	0.08%
2023/03/16	93.5	12.17	9.2	12.17	12.10	84.3	25,616	0.33%
2023/03/15	29.1	12.60	1	12.65	12.50	28.1	25,367	0.11%
2023/03/14	77.1	12.61	8	12.56	12.55	69.1	25,273	0.27%
2023/03/13	28.5	12.76	26	12.81	12.80	2.5	24,754	0.01%
2023/03/10	49.3	12.95	12.7	12.95	12.90	36.6	24,453	0.15%
2023/03/09	18.2	13.10	25	13.10	13.10	-6.8	24,424	-0.03%
2023/03/08	1	13.20	0	0.00	13.20	1	25,121	0.00%
2023/03/07	5.1	13.22	13.9	13.20	13.25	-8.8	25,718	-0.03%
2023/03/06	2.2	13.13	8	13.14	13.15	-5.8	26,209	-0.02%
2023/03/03	13.2	13.13	2	13.15	13.10	11.2	26,668	0.04%
2023/03/02	10.8	13.07	2	13.10	13.10	8.8	28,066	0.03%
2023/03/01	28	13.06	0	0.00	13.05	28	28,476	0.10%
2023/02/24	15.4	13.12	16	13.17	13.20	-0.6	28,866	0.00%
2023/02/23	7	13.16	4.3	13.17	13.20	2.7	28,602	0.01%
2023/02/22	6.7	13.09	1	13.10	13.10	5.7	28,595	0.02%
2023/02/21	6	13.25	0	0.00	13.20	6	28,445	0.02%
2023/02/20	14.4	13.31	9.2	13.31	13.35	5.3	28,738	0.02%
2023/02/17	3	13.15	10	13.15	13.20	-7	28,781	-0.02%
2023/02/16	10.3	13.05	8	13.10	13.05	2.3	29,019	0.01%
2023/02/15	15.2	13.02	3	13.03	13.00	12.2	29,647	0.04%
2023/02/14	0.9	13.11	1.3	13.10	13.05	-0.5	29,765	0.00%
2023/02/13	15.1	12.90	17	13.01	13.05	-1.9	29,790	-0.01%
2023/02/10	12.3	12.94	0	0.00	12.90	12.3	29,659	0.04%
2023/02/09	24.1	13.00	10	12.95	13.00	14.1	29,694	0.05%
2023/02/08	14.5	13.06	0	0.00	13.00	14.5	29,744	0.05%
2023/02/07	4	13.05	0	0.00	13.05	4	29,811	0.01%
2023/02/06	46.1	13.03	5	13.09	13.05	41.1	29,761	0.14%
2023/02/03	56	13.10	1	13.10	13.10	55	29,763	0.18%
2023/02/02	53.6	13.13	5	13.10	13.15	48.6	29,855	0.16%
2023/02/01	19	13.12	0	0.00	13.15	19	29,676	0.06%
2023/01/31	52	13.15	60.1	13.19	13.20	-8.1	29,451	-0.03%
2023/01/30	4	13.08	26.3	13.12	13.20	-22.3	29,286	-0.08%
2023/01/17	2.2	13.00	0	0.00	13.05	2.2	28,843	0.01%
2023/01/16	11	13.00	13	12.95	13.00	-2	28,920	-0.01%
2023/01/13	21	12.97	26	13.04	12.95	-5	28,982	-0.02%
2023/01/12	4	12.94	0	0.00	12.95	4	29,601	0.01%
2023/01/11	2	12.90	0	0.00	12.90	2	29,806	0.01%
2023/01/10	1	12.90	0	0.00	13.00	1	30,096	0.00%
2023/01/09	2	13.00	29	13.01	13.05	-27	30,697	-0.09%
2023/01/06	2	12.80	12	12.84	12.85	-10	30,836	-0.03%
2023/01/05	1	12.85	2.3	12.80	12.75	-1.3	31,589	0.00%
2023/01/04	1	12.65	2	12.65	12.65	-1	31,894	0.00%
2023/01/03	0.5	12.65	1	12.70	12.65	-0.5	32,407	0.00%
2022/12/30	14	12.64	3	12.60	12.60	11	32,374	0.03%
2022/12/29	17	12.64	0	0.00	12.60	17	32,654	0.05%
2022/12/28	13	12.79	2	12.80	12.70	11	32,814	0.03%
2022/12/27	2	12.85	0	0.00	12.80	2	33,115	0.01%
2022/12/26	1	12.80	0	0.00	12.80	1	33,481	0.00%
2022/12/23	0.5	12.80	1	12.70	12.70	-0.5	34,208	0.00%
2022/12/22	1	12.80	10	12.75	12.80	-9	34,711	-0.03%
2022/12/21	0.1	12.60	5	12.65	12.55	-4.9	35,392	-0.01%
2022/12/20	6	12.52	3	12.75	12.50	3	35,591	0.01%
2022/12/19	4	12.64	1	12.76	12.70	3.1	35,816	0.01%
2022/12/16	10.7	12.72	1	12.75	12.70	9.7	35,953	0.03%
2022/12/15	11.5	12.90	0	12.85	12.85	11.5	35,798	0.03%
2022/12/14	3	12.83	60	12.87	12.85	-57	35,970	-0.16%
2022/12/13	36.5	12.76	0	0.00	12.80	36.5	35,904	0.10%
2022/12/12	6	12.70	5.8	12.75	12.95	0.2	35,739	0.00%
2022/12/09	13.5	12.91	20.5	13.00	12.95	-7	35,902	-0.02%
2022/12/08	9	12.94	62	13.00	12.95	-53	35,926	-0.15%
2022/12/07	4	13.10	24	13.00	13.05	-20	35,906	-0.06%
2022/12/06	5	13.27	0	0.00	13.15	5	35,608	0.01%
2022/12/05	3	13.45	2	13.50	13.40	1	35,543	0.00%
2022/12/02	0	0.00	18	13.49	13.45	-18	35,558	-0.05%
2022/12/01	13.4	13.36	37	13.40	13.35	-23.6	35,802	-0.07%
2022/11/30	4.6	13.31	7.2	13.36	13.35	-2.6	35,621	-0.01%
2022/11/29	2.5	13.16	50	13.20	13.20	-47.5	35,278	-0.13%
2022/11/28	23.2	13.07	11	13.08	12.90	12.2	34,752	0.04%
2022/11/25	30.2	12.95	10	12.98	12.90	20.2	34,401	0.06%
2022/11/24	55.3	13.04	53.4	13.05	12.90	1.9	34,049	0.01%
2022/11/23	6.5	13.52	8.7	13.59	13.50	-2.2	32,858	-0.01%
2022/11/22	1.8	13.43	42.7	13.25	13.45	-40.9	32,652	-0.13%
2022/11/21	0	0.00	40.3	13.10	13.10	-40.3	32,038	-0.13%
2022/11/18	2.2	12.91	1	13.00	13.00	1.2	31,905	0.00%
2022/11/17	5.5	12.90	100	12.85	12.95	-94.5	32,036	-0.30%
2022/11/16	13.4	12.99	2.4	13.04	13.00	11	32,232	0.03%
2022/11/15	25.3	12.90	6.2	13.10	13.15	19.1	31,920	0.06%
2022/11/14	5	13.01	5.1	13.00	13.00	-0.1	31,678	0.00%
2022/11/11	16.5	12.75	34.2	12.78	12.90	-17.7	31,336	-0.06%
2022/11/10	9.2	12.30	3	12.30	12.30	6.2	30,699	0.02%
2022/11/09	2.7	12.46	2	12.45	12.50	0.7	30,668	0.00%
2022/11/08	7	12.42	10	12.40	12.45	-3	30,757	-0.01%
2022/11/07	23.2	12.26	2.2	12.35	12.35	20.9	30,958	0.07%
2022/11/04	1	11.95	8	12.07	12.20	-7	31,640	-0.02%
2022/11/03	6	11.96	0.5	12.05	12.00	5.5	32,096	0.02%
2022/11/02	8.7	11.96	2	11.98	11.95	6.7	32,186	0.02%
2022/11/01	1.3	11.87	2	11.88	11.95	-0.7	32,472	0.00%
2022/10/31	1	11.85	0	0.00	11.75	1	33,331	0.00%
2022/10/28	12	11.74	1	11.90	11.70	11	33,451	0.03%
2022/10/27	2.2	11.80	6	11.77	11.75	-3.8	33,651	-0.01%
2022/10/26	12.1	11.48	12	11.69	11.65	0.1	33,886	0.00%
2022/10/25	0	0.00	14.5	11.35	11.45	-14.5	33,785	-0.04%
2022/10/24	6.2	11.18	0	0.00	11.15	6.2	33,711	0.02%
2022/10/21	5	11.26	0	0.00	11.20	5	33,642	0.01%
2022/10/20	12	11.02	4	11.16	11.45	8	33,576	0.02%
2022/10/19	13	11.28	0	0.00	11.20	13	33,184	0.04%
2022/10/18	6.3	11.18	5	11.25	11.35	1.3	33,159	0.00%
2022/10/17	31.2	11.18	32	11.27	11.30	-0.8	33,315	0.00%
2022/10/14	27	11.78	3	11.77	11.65	24	33,402	0.07%
2022/10/13	25.2	11.83	10	11.77	11.70	15.2	33,643	0.05%
2022/10/12	9	12.22	19	12.15	12.20	-10	33,503	-0.03%
2022/10/11	1	12.10	18.1	12.06	12.15	-17.1	33,678	-0.05%
2022/10/07	1	12.35	0	0.00	12.35	1	33,475	0.00%
2022/10/06	1	12.35	12	12.39	12.40	-11	33,769	-0.03%
2022/10/05	2	12.28	50	12.25	12.30	-48	34,247	-0.14%
2022/10/04	3	11.90	7	12.00	11.90	-4	34,793	-0.01%
2022/10/03	11.6	11.81	27	11.81	11.80	-15.4	34,722	-0.04%
2022/09/30	12.2	12.01	3	12.05	12.00	9.2	34,939	0.03%
2022/09/29	3	12.18	2	12.20	12.25	1	35,131	0.00%
2022/09/28	23.1	12.19	5	12.23	12.15	18.1	36,677	0.05%
2022/09/27	17.1	12.52	0	0.00	12.55	17.1	37,719	0.05%
2022/09/26	3.1	12.68	2	12.65	12.60	1.1	38,487	0.00%
2022/09/23	0	0.00	2.1	12.90	12.85	-2.1	39,310	-0.01%
2022/09/22	18.1	12.81	18	12.77	12.80	0.1	40,238	0.00%
2022/09/21	22.1	13.00	0	0.00	13.00	22.1	40,178	0.06%
2022/09/20	8	13.04	3	13.12	13.10	5	40,194	0.01%
2022/09/19	8	12.98	0.5	13.00	12.95	7.5	40,364	0.02%
2022/09/16	1	13.10	5	13.10	13.10	-4	40,380	-0.01%
2022/09/15	2.7	13.19	1	13.20	13.15	1.7	40,371	0.00%
2022/09/14	6	13.13	8	13.15	13.10	-2	40,646	0.00%
2022/09/13	2.4	13.39	1	13.40	13.40	1.4	41,148	0.00%
2022/09/12	6.2	13.29	21	13.27	13.35	-14.8	42,125	-0.04%
2022/09/08	10	12.85	5.2	12.97	13.05	4.8	42,931	0.01%
2022/09/07	21	12.88	0.5	12.90	12.85	20.5	43,472	0.05%
2022/09/06	4	13.10	3.2	13.20	13.15	0.8	43,131	0.00%
2022/09/05	23	13.03	2	13.00	13.10	21	43,196	0.05%
2022/09/02	22	13.20	7	13.21	13.15	15	43,369	0.03%
2022/09/01	16.1	13.22	2	13.28	13.30	14.1	43,288	0.03%
2022/08/31	6	13.37	0	0.00	13.40	6	43,083	0.01%
2022/08/30	29.5	13.31	12	13.26	13.35	17.5	42,942	0.04%
2022/08/29	16	13.40	0	0.00	13.35	16	42,862	0.04%
2022/08/26	1.5	13.77	6.5	13.71	13.75	-5	42,686	-0.01%
2022/08/25	3	13.58	0	0.00	13.65	3	42,924	0.01%
2022/08/24	23	13.55	9.4	13.50	13.55	13.6	43,184	0.03%
2022/08/23	14.7	13.59	11	13.57	13.55	3.7	44,962	0.01%
2022/08/22	8	13.76	0	0.00	13.80	8	45,880	0.02%
2022/08/19	0	13.95	3	13.85	13.90	-3	46,495	-0.01%
2022/08/18	52.2	13.88	1	13.85	13.85	51.2	47,213	0.11%
2022/08/17	26	13.95	47	14.01	14.00	-21	48,740	-0.04%
2022/08/16	24.2	13.82	31	13.88	13.90	-6.8	49,597	-0.01%
2022/08/15	24	13.90	11.2	13.90	13.90	12.8	50,188	0.03%
2022/08/12	35.2	13.82	26.3	13.89	13.90	8.9	50,247	0.02%
2022/08/11	13.1	13.91	11	13.88	13.90	2.1	50,440	0.00%
2022/08/10	27	13.56	14.3	13.57	13.55	12.8	50,223	0.03%
2022/08/09	5	13.36	3	13.43	13.40	2	50,048	0.00%
2022/08/08	22.3	13.27	1.7	13.35	13.35	20.6	50,538	0.04%
2022/08/05	11.9	13.26	104	13.24	13.35	-92.1	50,824	-0.18%	大賣/
2022/08/04	20.5	12.81	41	12.85	12.85	-20.5	51,344	-0.04%
2022/08/03	64.6	12.76	27	12.70	12.85	37.6	51,628	0.07%
2022/08/02	60	12.85	51	12.89	12.90	9	52,319	0.02%
2022/08/01	21.1	13.00	7	13.04	13.05	14.1	53,286	0.03%
2022/07/29	20	12.95	46	13.02	12.90	-26	53,744	-0.05%
2022/07/28	28.2	12.89	27	12.93	12.95	1.2	53,825	0.00%
2022/07/27	10.2	12.81	0	0.00	12.85	10.2	53,828	0.02%
2022/07/26	7	12.96	106	12.96	12.95	-99	54,020	-0.18%	大賣/
2022/07/25	30.3	12.85	22	12.90	12.85	8.3	54,429	0.02%
2022/07/22	9.2	12.67	1	12.75	12.75	8.2	54,861	0.01%
2022/07/21	29.1	12.55	6	12.57	12.65	23.1	55,525	0.04%
2022/07/20	35.3	12.94	1	12.90	12.75	34.3	55,493	0.06%
2022/07/19	10	12.76	9	12.84	12.80	1	55,479	0.00%
2022/07/18	13	12.72	8.1	12.74	12.70	4.9	55,457	0.01%
2022/07/15	24	12.54	2	12.65	12.50	22	55,469	0.04%
2022/07/14	59.4	12.71	82	12.77	12.75	-22.6	55,745	-0.04%
2022/07/13	57	12.71	38	12.74	12.80	19	55,895	0.03%
2022/07/12	48.1	12.38	13	12.40	12.30	35.1	56,245	0.06%
2022/07/11	3	12.80	23	12.81	12.80	-20	56,183	-0.04%
2022/07/08	10.2	12.96	2	13.00	12.90	8.2	56,933	0.01%
2022/07/07	38.3	12.87	54	12.90	12.90	-15.7	56,884	-0.03%
2022/07/06	82.9	13.05	6.9	13.06	12.90	76	56,712	0.13%
2022/07/05	72.7	14.23	19	14.24	14.25	53.7	56,037	0.10%
2022/07/04	30.3	14.20	8	14.21	14.20	22.3	55,263	0.04%
2022/07/01	39.6	14.47	37.5	14.31	14.30	2.1	56,045	0.00%
2022/06/30	39.8	14.83	2	14.75	14.70	37.8	56,326	0.07%
2022/06/29	22.2	15.20	5	15.20	15.20	17.2	55,861	0.03%
2022/06/28	3	15.20	0	0.00	15.30	3	57,279	0.01%
2022/06/27	5	15.32	20	15.35	15.25	-15	57,834	-0.03%
2022/06/24	13	15.23	1.5	15.23	15.25	11.5	57,680	0.02%
2022/06/23	41.9	15.05	0	0.00	15.10	41.9	58,066	0.07%
2022/06/22	30.3	15.17	4.1	15.14	15.10	26.2	58,007	0.05%
2022/06/21	8	15.15	9	15.17	15.30	-1	57,943	0.00%
2022/06/20	66.8	14.99	49	14.79	14.70	17.8	57,917	0.03%
2022/06/17	43.3	15.09	44.3	15.08	15.15	-1	57,370	0.00%
2022/06/16	33.1	15.34	26	15.61	15.25	7.1	57,547	0.01%
2022/06/15	49.6	15.54	3.1	15.50	15.50	46.5	60,394	0.08%
2022/06/14	17.9	15.47	10	15.50	15.55	7.9	61,948	0.01%
2022/06/13	81.2	15.39	5	15.38	15.50	76.2	62,344	0.12%
2022/06/10	10	15.85	10	15.85	15.85	0	62,582	0.00%
2022/06/09	18	16.02	28	16.06	16.00	-10	62,879	-0.02%
2022/06/08	1	16.00	2	16.00	16.00	-1	63,200	0.00%
2022/06/07	7.1	15.94	1	15.90	15.90	6.1	64,557	0.01%
2022/06/06	34.1	15.92	4	15.98	16.05	30.1	65,053	0.05%
2022/06/02	65.3	15.85	1	15.85	15.80	64.3	66,395	0.10%
2022/06/01	67.3	16.00	9.1	16.08	15.95	58.2	69,532	0.08%
2022/05/31	52	15.96	4	16.20	16.20	48	71,755	0.07%
2022/05/30	30.7	16.14	89	16.07	16.15	-58.3	70,440	-0.08%
2022/05/27	16.4	15.47	26	15.43	15.50	-9.6	71,191	-0.01%
2022/05/26	21	15.22	2.1	15.16	15.15	18.9	71,903	0.03%
2022/05/25	119.7	15.19	17	15.16	15.20	102.7	72,657	0.14%	大買/鉅額交易
2022/05/24	62.7	15.69	0	0.00	15.60	62.7	73,540	0.09%
2022/05/23	115.2	15.81	44	15.70	15.90	71.2	72,906	0.10%	大買/
2022/05/20	33	15.89	0	0.00	15.90	33	73,902	0.04%
2022/05/19	34.9	15.84	1	15.80	15.80	33.9	74,219	0.05%
2022/05/18	18	16.23	19	16.27	16.35	-1	74,585	0.00%
2022/05/17	41	15.89	3	15.95	15.85	38	74,977	0.05%
2022/05/16	39.8	15.80	87	15.69	15.85	-47.2	75,317	-0.06%
2022/05/13	30.1	15.97	27	15.99	16.00	3.1	75,827	0.00%
2022/05/12	130.8	16.00	18	16.03	15.85	112.8	76,243	0.15%	大買/鉅額交易
2022/05/11	26.5	16.57	85	16.47	16.40	-58.5	75,317	-0.08%
2022/05/10	45.4	16.71	11	16.71	16.70	34.4	75,489	0.05%
2022/05/09	292.4	16.92	66	17.00	16.85	226.4	75,350	0.30%	大買/鉅額交易
2022/05/06	154.6	17.35	28	17.31	17.45	126.6	75,578	0.17%	大買/鉅額交易
2022/05/05	43.5	17.71	10	17.69	17.65	33.5	77,448	0.04%
2022/05/04	29.2	17.63	3	17.67	17.70	26.2	77,747	0.03%
2022/05/03	17.6	17.68	9	17.79	17.70	8.6	78,503	0.01%
2022/04/29	59.7	17.98	219.2	18.00	17.95	-159.5	79,946	-0.20%	大賣/鉅額交易
2022/04/28	30.8	17.67	15	17.73	17.90	15.8	81,077	0.02%
2022/04/27	300.3	17.79	29	17.78	17.80	271.3	82,023	0.33%	大買/鉅額交易
2022/04/26	152.7	18.23	71	18.20	18.20	81.7	82,580	0.10%	大買/
2022/04/25	61.1	18.19	4	18.16	18.15	57.1	83,009	0.07%
2022/04/22	11	18.25	17.5	18.52	18.60	-6.5	84,359	-0.01%
2022/04/21	41.2	18.50	72.5	18.50	18.40	-31.3	87,723	-0.04%
2022/04/20	78.3	18.72	6	18.55	18.75	72.3	89,730	0.08%
2022/04/19	27.2	18.58	0	0.00	18.50	27.2	92,335	0.03%
2022/04/18	54.6	18.54	13	18.49	18.50	41.6	96,008	0.04%
2022/04/15	83	19.01	1	18.95	19.00	82	95,286	0.09%
2022/04/14	73.5	19.29	6	19.37	19.20	67.5	95,330	0.07%
2022/04/13	10	19.60	6.1	19.57	19.65	3.9	94,847	0.00%
2022/04/12	22.1	19.52	0	0.00	19.55	22.1	95,107	0.02%
2022/04/11	130.6	19.73	21	19.84	19.75	109.6	94,877	0.12%	大買/鉅額交易
2022/04/08	52.3	19.51	84.2	19.46	19.80	-31.9	95,305	-0.03%
2022/04/07	24	19.53	100	19.81	19.30	-76	96,001	-0.08%
2022/04/06	41.6	19.42	122.3	19.59	19.70	-80.7	95,900	-0.08%	大賣/
2022/04/01	7.2	19.22	12.1	19.25	19.30	-4.9	95,306	-0.01%
2022/03/31	6.7	19.34	79.1	19.30	19.20	-72.4	94,938	-0.08%
2022/03/30	7.5	19.05	22	19.05	19.05	-14.5	94,025	-0.02%
2022/03/29	24.8	18.90	59	18.95	18.95	-34.2	94,476	-0.04%
2022/03/28	3.5	18.57	12	18.86	18.95	-8.5	95,706	-0.01%
2022/03/25	18.7	18.80	1	18.85	18.75	17.7	96,220	0.02%
2022/03/24	3.5	18.97	79	18.98	19.00	-75.5	97,646	-0.08%
2022/03/23	9.5	18.93	76	18.99	19.00	-66.5	100,697	-0.07%
2022/03/22	24.5	18.71	28.6	18.68	18.75	-4.1	100,951	0.00%
2022/03/21	57.1	18.88	21	18.96	18.80	36.1	100,950	0.04%
2022/03/18	23.7	18.90	33.9	18.93	19.05	-10.2	100,367	-0.01%
2022/03/17	37	18.55	133.5	18.51	18.65	-96.5	97,396	-0.10%	大賣/
2022/03/16	27	17.76	8	17.87	17.85	19	96,195	0.02%
2022/03/15	59	17.79	43	17.69	17.80	16	95,878	0.02%
2022/03/14	32.3	17.55	4	17.54	17.55	28.3	95,870	0.03%
2022/03/11	26.6	17.49	5	17.50	17.50	21.6	96,277	0.02%
2022/03/10	58	17.67	42	17.73	17.70	16	96,520	0.02%
2022/03/09	67.6	17.07	10	17.05	17.05	57.6	95,926	0.06%
2022/03/08	55.5	17.05	54	16.94	16.95	1.5	95,709	0.00%
2022/03/07	160.7	17.06	176	17.05	17.05	-15.3	94,838	-0.02%	大買/大賣/
2022/03/04	207.2	18.03	19	18.04	17.90	188.2	92,986	0.20%	大買/鉅額交易
2022/03/03	14	18.41	15	18.42	18.45	-1	91,649	0.00%
2022/03/02	85.5	18.35	45.4	18.43	18.40	40.1	92,395	0.04%
2022/03/01	53.6	18.74	180	18.54	18.75	-126.4	91,081	-0.14%	大賣/鉅額交易
2022/02/25	48.7	18.79	23.2	18.94	18.95	25.5	90,730	0.03%
2022/02/24	247.2	18.94	51	18.89	18.85	196.2	90,257	0.22%	大買/鉅額交易
2022/02/23	53.1	19.34	1	19.35	19.35	52.1	88,904	0.06%
2022/02/22	82.3	19.24	31	19.21	19.40	51.3	90,191	0.06%
2022/02/21	9.1	19.55	68.1	19.55	19.60	-59.1	91,665	-0.06%
2022/02/18	12.2	19.39	21.1	19.48	19.50	-9	96,169	-0.01%
2022/02/17	42.8	19.39	5	19.40	19.35	37.8	96,496	0.04%
2022/02/16	16	19.29	19	19.34	19.30	-3	97,777	0.00%
2022/02/15	157.1	19.24	40	19.32	19.15	117.1	100,508	0.12%	大買/鉅額交易
2022/02/14	29.1	19.19	36	19.08	19.20	-6.9	100,398	-0.01%
2022/02/11	24.1	19.29	98.4	19.30	19.30	-74.3	99,506	-0.07%
2022/02/10	10.6	19.15	18	19.17	19.30	-7.5	99,021	-0.01%
2022/02/09	14.2	19.25	40	19.39	19.30	-25.8	98,611	-0.03%
2022/02/08	15.1	19.19	70.9	19.14	19.25	-55.8	98,050	-0.06%
2022/02/07	171	19.00	35.7	19.01	19.10	135.3	96,860	0.14%	大買/鉅額交易
2022/01/26	34	18.19	22	18.19	18.20	12	94,430	0.01%
2022/01/25	57.8	18.11	74	18.14	18.20	-16.2	93,985	-0.02%
2022/01/24	27.1	18.11	38	18.12	18.45	-10.9	93,199	-0.01%
2022/01/21	99.6	18.40	19	18.37	18.40	80.6	91,776	0.09%
2022/01/20	36.3	18.58	27	18.58	18.75	9.3	90,155	0.01%
2022/01/19	37.3	18.98	27.7	18.97	18.85	9.6	88,874	0.01%
2022/01/18	12	18.95	79	19.00	19.10	-67	87,706	-0.08%
2022/01/17	30.1	18.87	66	18.91	18.90	-36	86,585	-0.04%
2022/01/14	90.1	18.98	154.2	18.81	18.85	-64.1	84,692	-0.08%	大賣/
2022/01/13	23.4	18.51	144.5	18.59	18.65	-121.1	81,356	-0.15%	大賣/鉅額交易
2022/01/12	98.9	18.41	170.7	18.37	18.45	-71.8	79,413	-0.09%	大賣/
2022/01/11	238.1	18.05	197.3	17.99	18.25	40.7	76,726	0.05%	大買/大賣/
2022/01/10	14.2	17.25	64	17.30	17.35	-49.9	73,683	-0.07%
2022/01/07	38	17.26	18	17.30	17.30	20	73,695	0.03%
2022/01/06	12.5	17.22	9	17.26	17.25	3.5	73,345	0.00%
2022/01/05	18.5	17.20	18	17.24	17.20	0.5	73,189	0.00%
2022/01/04	76	17.12	49	17.06	17.10	27	73,110	0.04%
2022/01/03	127.5	17.14	52	17.26	17.15	75.5	72,981	0.10%	大買/
2021/12/30	127.3	17.49	37.8	17.49	17.50	89.5	71,626	0.12%	大買/
2021/12/29	70.1	17.42	70	17.42	17.60	0.1	70,492	0.00%
2021/12/28	13	17.00	65.6	17.03	17.10	-52.6	69,355	-0.08%
2021/12/27	14	16.87	5	16.90	16.90	9	68,922	0.01%
2021/12/24	59.4	16.85	27.5	16.88	16.85	31.9	69,645	0.05%
2021/12/23	34.1	16.62	4	16.60	16.70	30.1	69,265	0.04%
2021/12/22	32	16.57	8.9	16.61	16.65	23.1	68,755	0.03%
2021/12/21	7.1	16.54	14	16.69	16.60	-6.9	67,626	-0.01%
2021/12/20	65.3	16.64	12.1	16.65	16.55	53.2	67,018	0.08%
2021/12/17	23.2	16.83	49	16.83	16.85	-25.8	65,735	-0.04%
2021/12/16	99.1	16.48	3.3	16.61	16.50	95.8	62,859	0.15%
2021/12/15	9	16.55	10.2	16.58	16.55	-1.2	63,353	0.00%
2021/12/14	24.1	16.52	9	16.53	16.60	15.1	64,095	0.02%
2021/12/13	28	16.67	50.2	16.72	16.65	-22.2	65,341	-0.03%
2021/12/10	22	16.70	13	16.68	16.60	9	65,336	0.01%
2021/12/09	14	16.53	8	16.51	16.65	6	66,257	0.01%
2021/12/08	73.5	16.58	12	16.61	16.50	61.5	66,982	0.09%
2021/12/07	13	16.69	25	16.58	16.70	-12	66,222	-0.02%
2021/12/06	18	16.39	0	16.45	16.45	18	65,707	0.03%
2021/12/03	17.2	16.39	45	16.44	16.35	-27.8	65,448	-0.04%
2021/12/02	37.5	16.13	1,034.8	16.10	16.15	-997.3	65,049	-1.53%	大賣/鉅額交易
2021/12/01	49	16.17	28	16.19	16.25	21	64,906	0.03%
2021/11/30	50.2	16.14	1	16.40	16.40	49.2	64,479	0.08%
2021/11/29	67.4	16.07	35	16.06	16.20	32.4	64,003	0.05%
2021/11/26	94.8	16.52	67	16.49	16.35	27.8	63,263	0.04%
2021/11/25	29.2	16.69	68.3	16.68	16.80	-39.2	62,823	-0.06%
2021/11/24	14.2	16.84	112	16.86	16.80	-97.8	63,421	-0.15%	大賣/
2021/11/23	70.7	16.82	15.5	16.80	16.80	55.2	62,961	0.09%
2021/11/22	100.6	16.69	61	16.63	16.70	39.6	62,204	0.06%
2021/11/19	1,096.2	16.99	110	16.84	16.85	986.2	61,861	1.59%	大買/大賣/鉅額交易
2021/11/18	205.3	17.18	69	17.13	17.10	136.3	60,633	0.22%	大買/鉅額交易
2021/11/17	243	16.43	287.7	16.62	16.95	-44.7	58,267	-0.08%	大買/大賣/
2021/11/16	53	15.50	64.2	15.40	15.65	-11.2	54,411	-0.02%
2021/11/15	92.2	15.63	24.9	15.60	15.60	67.3	54,942	0.12%
2021/11/12	79.4	15.01	326.5	15.06	15.30	-247.1	53,620	-0.46%	大賣/鉅額交易
2021/11/11	31.2	14.49	22	14.52	14.50	9.2	51,294	0.02%
2021/11/10	3.1	14.33	6.3	14.32	14.35	-3.2	53,352	-0.01%
2021/11/09	5.3	14.30	11	14.30	14.30	-5.7	56,846	-0.01%
2021/11/08	3	14.30	15.3	14.26	14.30	-12.3	57,001	-0.02%
2021/11/05	2	14.15	0	0.00	14.15	2	58,065	0.00%
2021/11/04	4	14.16	7	14.24	14.15	-3	59,407	0.00%
2021/11/03	1	14.15	13	14.10	14.15	-12	60,455	-0.02%
2021/11/02	7	14.10	1.1	14.10	14.15	6	61,236	0.01%
2021/11/01	13.8	14.14	10	14.15	14.10	3.8	61,653	0.01%
2021/10/29	11	14.22	2	14.20	14.20	9	61,686	0.01%
2021/10/28	0	0.00	10	14.30	14.35	-10	61,681	-0.02%
2021/10/27	6	14.30	10	14.32	14.30	-4	61,901	-0.01%
2021/10/26	2.7	14.30	46	14.30	14.30	-43.3	62,189	-0.07%
2021/10/25	10.7	14.15	3	14.17	14.15	7.7	62,115	0.01%
2021/10/22	13	14.15	4	14.11	14.15	9	63,530	0.01%
2021/10/21	1	14.20	4.5	14.17	14.15	-3.5	64,559	-0.01%
2021/10/20	22.5	14.12	0	0.00	14.15	22.5	64,956	0.03%
2021/10/19	5	14.25	3	14.27	14.25	2	65,046	0.00%
2021/10/18	121	14.22	100	14.29	14.20	21	65,164	0.03%	大買/
2021/10/15	50	14.05	9	14.10	14.10	41	65,357	0.06%
2021/10/14	41	14.00	20	14.00	14.00	21	66,634	0.03%
2021/10/13	38	14.16	3	14.10	14.10	35	68,350	0.05%
2021/10/12	72.2	14.11	1	14.10	14.20	71.2	70,419	0.10%
2021/10/08	0	0.00	8	14.11	14.15	-8	70,965	-0.01%
2021/10/07	13.1	14.13	13	14.11	14.10	0.1	71,561	0.00%
2021/10/06	41	13.93	0	0.00	14.00	41	72,631	0.06%
2021/10/05	15	13.87	2	13.85	13.95	13	73,764	0.02%
2021/10/04	9.2	13.94	3	13.93	13.90	6.2	74,530	0.01%
2021/10/01	108.1	13.98	0	0.00	14.00	108.1	76,499	0.14%	大買/鉅額交易
2021/09/30	18	14.09	0	0.00	14.20	18	76,853	0.02%
2021/09/29	60.3	14.04	0	0.00	14.05	60.3	77,139	0.08%
2021/09/28	49.1	14.12	0	0.00	14.20	49.1	77,236	0.06%
2021/09/27	17.2	14.13	2.2	14.20	14.20	15.1	77,492	0.02%
2021/09/24	75.5	14.11	1	14.05	14.10	74.5	77,668	0.10%
2021/09/23	34.1	14.11	50	14.13	14.10	-15.9	77,779	-0.02%
2021/09/22	55.2	13.96	37.3	13.98	14.10	17.9	78,426	0.02%
2021/09/17	23	14.38	2	14.45	14.25	21	78,310	0.03%
2021/09/16	13	14.58	225.2	14.53	14.50	-212.2	77,892	-0.27%	大賣/鉅額交易
2021/09/15	12.6	14.31	7	14.34	14.35	5.6	76,980	0.01%
2021/09/14	158	14.31	64	14.24	14.30	94	78,401	0.12%	大買/
2021/09/13	14.8	14.06	13.2	14.10	14.10	1.6	80,629	0.00%
2021/09/10	6	13.84	0.1	13.85	13.90	5.9	80,610	0.01%
2021/09/09	6	13.74	13	13.71	13.80	-7	81,822	-0.01%
2021/09/08	10.1	13.76	1	13.75	13.75	9.1	81,808	0.01%
2021/09/07	1	13.70	11	13.71	13.85	-10	81,940	-0.01%
2021/09/06	5	13.84	29	13.89	13.80	-24	81,919	-0.03%
2021/09/03	17	13.90	34	13.90	13.95	-17	81,961	-0.02%
2021/09/02	59	13.82	9	13.76	13.75	50	82,377	0.06%
2021/09/01	7.3	14.08	4.1	14.05	14.10	3.2	81,731	0.00%
2021/08/31	11	13.96	13	14.07	14.20	-2	81,436	0.00%
2021/08/30	17	14.10	111	14.07	14.20	-94	81,177	-0.12%	大賣/
2021/08/27	3	13.78	66	13.77	13.80	-63	80,857	-0.08%
2021/08/26	12	13.57	2	13.65	13.65	10	80,751	0.01%
2021/08/25	1.5	13.54	78	13.58	13.65	-76.5	81,508	-0.09%
2021/08/24	25.2	13.26	41	13.31	13.40	-15.8	81,434	-0.02%
2021/08/23	43	13.23	11	13.30	13.35	32	82,123	0.04%
2021/08/20	89.5	13.00	7	13.06	13.15	82.5	82,382	0.10%
2021/08/19	87.5	13.32	13	13.35	13.20	74.5	82,509	0.09%
2021/08/18	32	13.54	4	13.60	13.60	28	81,570	0.03%
2021/08/17	58	13.55	4	13.63	13.65	54	81,339	0.07%
2021/08/16	255.6	13.85	55	14.02	13.70	200.6	80,832	0.25%	大買/鉅額交易
2021/08/13	149.3	14.37	134.8	14.40	14.30	14.4	78,735	0.02%	大買/大賣/
2021/08/12	32.3	13.84	0	0.00	13.85	32.3	76,171	0.04%
2021/08/11	20	13.93	30.1	13.98	13.90	-10.1	77,421	-0.01%
2021/08/10	30.1	13.74	16.6	13.78	13.85	13.5	79,013	0.02%
2021/08/09	80	14.17	57	14.20	14.15	23	81,499	0.03%
2021/08/06	12	14.23	22	14.25	14.25	-10	82,427	-0.01%
2021/08/05	22	14.29	2	14.25	14.25	20	84,791	0.02%
2021/08/04	1.5	14.20	6	14.21	14.25	-4.5	90,808	0.00%
2021/08/03	12	14.10	36	14.12	14.20	-24	95,849	-0.03%
2021/08/02	4	14.06	1	14.00	14.20	3	98,894	0.00%
2021/07/30	5.2	14.11	21	14.15	14.10	-15.8	99,430	-0.02%
2021/07/29	22	14.05	36	14.00	14.10	-14	100,379	-0.01%
2021/07/28	58.6	13.74	8	13.70	13.85	50.6	102,409	0.05%
2021/07/27	123	14.01	1	14.15	13.95	122	106,150	0.11%	大買/鉅額交易
2021/07/26	57.2	14.41	28	14.35	14.25	29.2	107,347	0.03%
2021/07/23	6	14.31	9	14.36	14.40	-3	109,081	0.00%
2021/07/22	29	14.15	5	14.19	14.20	24	111,678	0.02%
2021/07/21	95	14.20	71.7	14.04	14.10	23.3	114,878	0.02%
2021/07/20	44.1	14.09	122	14.12	14.15	-77.9	120,639	-0.06%	大賣/
2021/07/19	77.1	14.53	10.6	14.53	14.45	66.5	121,839	0.05%
2021/07/16	74	14.69	53.5	14.56	14.70	20.5	123,822	0.02%
2021/07/15	39	14.05	22	14.14	14.20	17	122,551	0.01%
2021/07/14	22	13.91	29	13.87	13.95	-7	122,986	-0.01%
2021/07/13	20	13.87	185.4	14.00	13.80	-165.4	124,648	-0.13%	大賣/鉅額交易
2021/07/12	87.4	13.92	101.2	13.99	13.95	-13.8	124,581	-0.01%	大賣/
2021/07/09	65.2	13.72	25.3	13.71	13.70	39.9	124,502	0.03%
2021/07/08	68.4	13.93	48	13.82	13.95	20.4	124,941	0.02%
2021/07/07	131	13.46	65	13.44	13.50	66	124,426	0.05%	大買/
2021/07/06	12	13.30	101.1	13.32	13.30	-89.1	126,833	-0.07%	大賣/
2021/07/05	11	13.21	154.4	13.25	13.25	-143.4	126,659	-0.11%	大賣/鉅額交易
2021/07/02	3	13.12	13	13.07	13.15	-10	126,296	-0.01%
2021/07/01	7	13.01	146.1	13.05	13.05	-139.1	126,328	-0.11%	大賣/鉅額交易
2021/06/30	136.1	13.16	164	13.06	13.15	-27.9	126,167	-0.02%	大買/大賣/
2021/06/29	30.1	12.99	13	13.00	13.00	17.1	126,127	0.01%
2021/06/28	19.1	13.20	81.4	13.14	13.20	-62.3	125,824	-0.05%
2021/06/25	6.1	12.88	15	12.97	12.95	-8.9	125,374	-0.01%
2021/06/24	8	12.83	48	12.87	12.80	-40	125,396	-0.03%
2021/06/23	17	12.85	31.3	12.93	12.85	-14.3	126,305	-0.01%
2021/06/22	145.2	12.71	233.5	12.69	12.65	-88.4	126,230	-0.07%	大買/大賣/
2021/06/21	7	12.19	9	12.17	12.15	-2	123,178	0.00%
2021/06/18	17.6	12.33	3	12.30	12.25	14.6	122,899	0.01%
2021/06/17	1	12.30	30.4	12.43	12.45	-29.4	122,509	-0.02%
2021/06/16	61	12.30	38	12.30	12.35	23	124,544	0.02%
2021/06/15	7	12.35	0	0.00	12.40	7	124,700	0.01%
2021/06/11	1	12.50	9.4	12.46	12.50	-8.4	124,890	-0.01%
2021/06/10	1.9	12.42	3	12.43	12.45	-1.1	125,395	0.00%
2021/06/09	8	12.41	5.4	12.39	12.45	2.7	126,284	0.00%
2021/06/08	0	0.00	21.2	12.55	12.55	-21.2	126,469	-0.02%
2021/06/07	22	12.44	3	12.48	12.50	19	128,135	0.01%
2021/06/04	43	12.53	92	12.66	12.65	-49	128,650	-0.04%
2021/06/03	15	12.68	22	12.74	12.70	-7	129,597	-0.01%
2021/06/02	113	12.73	69	12.70	12.75	44	130,004	0.03%	大買/
2021/06/01	2	12.53	81	12.54	12.60	-79	129,273	-0.06%
2021/05/31	22	12.40	58	12.43	12.45	-36	129,332	-0.03%
2021/05/28	25.7	12.28	8	12.24	12.30	17.7	128,901	0.01%
2021/05/27	14	12.06	7	12.05	12.10	7	128,298	0.01%
2021/05/26	7.4	12.18	7	12.22	12.20	0.4	128,177	0.00%
2021/05/25	27.2	12.11	40	12.10	12.10	-12.8	128,520	-0.01%
2021/05/24	4	12.05	306.5	12.00	12.05	-302.5	128,334	-0.24%	大賣/鉅額交易
2021/05/21	267	11.95	55	12.00	12.05	212	128,303	0.17%	大買/鉅額交易
2021/05/20	21	11.82	27	11.80	11.85	-6	127,584	0.00%
2021/05/19	118.1	11.90	48.1	11.97	11.95	70	126,812	0.06%	大買/
2021/05/18	64	11.97	494	11.83	12.10	-430	125,810	-0.34%	大賣/鉅額交易
2021/05/17	590.3	11.47	122	11.33	11.20	468.3	123,704	0.38%	大買/大賣/鉅額交易
2021/05/14	215	12.17	235.1	12.27	12.10	-20.1	119,729	-0.02%	大買/大賣/
2021/05/13	350	12.16	96	12.16	12.10	254	117,481	0.22%	大買/鉅額交易
2021/05/12	218.6	12.65	270.1	12.40	12.40	-51.5	114,416	-0.05%	大買/大賣/
2021/05/11	298.1	13.39	196	13.32	13.00	102.1	108,102	0.09%	大買/大賣/鉅額交易
2021/05/10	157	13.21	239.3	13.35	13.35	-82.3	102,931	-0.08%	大買/大賣/
2021/05/07	16	12.80	81	12.74	12.85	-65	100,112	-0.06%
2021/05/06	77	12.58	34.6	12.66	12.75	42.4	99,754	0.04%
2021/05/05	72	12.50	135.2	12.68	12.60	-63.2	98,452	-0.06%	大賣/
2021/05/04	262.1	12.37	58.1	12.51	12.35	204	96,151	0.21%	大買/鉅額交易
2021/05/03	58	13.03	73.6	13.00	13.00	-15.6	91,250	-0.02%
2021/04/29	50.4	13.01	48	13.06	13.05	2.4	89,321	0.00%
2021/04/28	157.4	13.16	126.1	13.14	13.15	31.3	86,923	0.04%	大買/大賣/
2021/04/27	236	13.34	105.5	13.37	13.45	130.5	84,339	0.15%	大買/大賣/鉅額交易
2021/04/26	258.7	13.14	500.1	13.17	13.50	-241.4	80,862	-0.30%	大買/大賣/鉅額交易
2021/04/23	72.5	12.08	38.1	12.10	12.30	34.4	74,293	0.05%
2021/04/22	338	12.05	102	11.99	11.85	236	72,104	0.33%	大買/大賣/鉅額交易
2021/04/21	28	11.70	8.1	11.68	11.75	19.9	68,469	0.03%
2021/04/20	54	11.80	243	11.80	11.80	-189	68,119	-0.28%	大賣/鉅額交易
2021/04/19	187.5	11.65	57	11.52	11.80	130.5	67,727	0.19%	大買/鉅額交易
2021/04/16	72	11.22	13	11.23	11.25	59	67,623	0.09%
2021/04/15	24	11.21	87.5	11.20	11.25	-63.5	67,182	-0.09%
2021/04/14	44.1	11.04	2	11.00	11.05	42.1	66,270	0.06%
2021/04/13	263	11.25	22	11.14	11.05	241	65,355	0.37%	大買/鉅額交易
2021/04/12	81	11.07	64.5	11.02	11.15	16.5	63,818	0.03%
2021/04/09	28	10.35	17	10.40	10.40	11	60,551	0.02%
2021/04/08	6	10.42	17	10.40	10.40	-11	60,532	-0.02%
2021/04/07	15.3	10.41	16.4	10.41	10.45	-1.2	61,313	0.00%
2021/04/06	24	10.50	4	10.55	10.45	20	61,136	0.03%
2021/04/01	7	10.50	6	10.48	10.50	1	60,829	0.00%
2021/03/31	13	10.42	15.1	10.47	10.50	-2.1	60,761	0.00%
2021/03/30	34.9	10.40	16	10.35	10.40	18.9	61,195	0.03%
2021/03/29	64	10.46	2,679.3	10.45	10.50	-2,615.3	61,482	-4.25%	大賣/鉅額交易
2021/03/26	46.7	10.60	11	10.56	10.50	35.7	62,181	0.06%
2021/03/25	1,268.6	10.21	59	10.41	10.50	1,209.6	62,038	1.95%	大買/鉅額交易
2021/03/24	1,451.3	10.20	4	10.18	10.20	1,447.3	62,349	2.32%	大買/鉅額交易
2021/03/23	20	10.25	41	10.22	10.20	-21	62,367	-0.03%
2021/03/22	41.3	10.15	11	10.13	10.15	30.3	62,486	0.05%
2021/03/19	12	10.05	11.1	10.09	10.00	0.9	62,256	0.00%
2021/03/18	2	10.05	39	10.01	10.00	-37	60,575	-0.06%
2021/03/17	30.1	10.02	8.5	10.02	10.05	21.6	60,896	0.04%
2021/03/16	93	10.07	87	10.15	10.10	6	60,755	0.01%
2021/03/15	8	10.03	142.6	10.01	10.10	-134.6	60,452	-0.22%	大賣/鉅額交易
2021/03/12	41	9.79	968.9	9.79	9.87	-927.9	59,766	-1.55%	大賣/鉅額交易
2021/03/11	14.2	9.93	38	9.93	9.83	-23.8	60,524	-0.04%
2021/03/10	33	9.78	16.2	9.80	9.80	16.8	59,580	0.03%
2021/03/09	15	9.59	61	9.64	9.70	-46	58,773	-0.08%
2021/03/08	0	0.00	13	9.54	9.46	-13	57,704	-0.02%
2021/03/05	3	9.43	2.1	9.46	9.44	0.9	57,289	0.00%
2021/03/04	2.3	9.41	17.1	9.44	9.45	-14.8	58,862	-0.03%
2021/03/03	1	9.36	25	9.41	9.42	-24	58,451	-0.04%
2021/03/02	22.2	9.32	10	9.28	9.28	12.2	57,903	0.02%
2021/02/26	28	9.32	0.4	9.41	9.30	27.6	57,908	0.05%
2021/02/25	23.3	9.42	141	9.44	9.55	-117.7	56,837	-0.21%	大賣/鉅額交易
2021/02/24	6	9.32	49	9.32	9.31	-43	55,825	-0.08%
2021/02/23	31	9.24	4.4	9.27	9.29	26.6	55,424	0.05%
2021/02/22	17	9.21	59.9	9.23	9.20	-42.9	54,947	-0.08%
2021/02/19	135	9.22	0.5	9.20	9.20	134.6	54,816	0.25%	大買/鉅額交易
2021/02/18	30	9.26	18	9.22	9.25	12	54,667	0.02%
2021/02/17	3.1	9.15	8.4	9.15	9.19	-5.3	54,240	-0.01%
2021/02/05	0.3	9.06	5	9.06	9.06	-4.7	53,406	-0.01%
2021/02/04	14.3	9.02	0.8	9.04	9.03	13.5	53,389	0.03%
2021/02/03	33.3	9.00	0	0.00	9.05	33.3	53,773	0.06%
2021/02/02	10	8.99	21	8.98	8.95	-11	53,969	-0.02%
2021/02/01	63.2	8.94	0	0.00	8.93	63.2	53,717	0.12%
2021/01/29	18	8.94	2.2	8.96	8.92	15.8	53,647	0.03%
2021/01/28	100.8	8.95	0	0.00	8.94	100.8	53,137	0.19%
2021/01/27	2.9	9.03	0	0.00	9.01	2.9	52,475	0.01%
2021/01/26	6	9.05	0	0.00	9.04	6	52,234	0.01%
2021/01/25	15	9.05	22	9.10	9.08	-7	51,945	-0.01%
2021/01/22	5	9.08	4	9.08	9.04	1	51,816	0.00%
2021/01/21	41	9.09	9	9.15	9.06	32	51,422	0.06%
2021/01/20	78.2	9.17	0	0.00	9.06	78.2	51,121	0.15%
2021/01/19	6.5	9.29	16	9.26	9.31	-9.6	50,347	-0.02%
2021/01/18	55.2	9.17	51	9.18	9.25	4.2	50,015	0.01%
2021/01/15	30.9	9.35	11	9.31	9.28	19.9	49,517	0.04%
2021/01/14	22	9.45	13	9.43	9.46	9	49,113	0.02%
2021/01/13	7.3	9.56	11	9.56	9.51	-3.7	48,581	-0.01%
2021/01/12	25.3	9.52	12.4	9.42	9.47	12.9	47,754	0.03%
2021/01/11	96.4	9.75	84.4	9.72	9.71	12	46,504	0.03%
2021/01/08	6	9.36	302.3	9.37	9.41	-296.3	44,014	-0.67%	大賣/鉅額交易
2021/01/07	0	0.00	30	9.34	9.29	-30	43,079	-0.07%
2021/01/06	266	9.28	31	9.27	9.28	235	42,418	0.55%	大買/鉅額交易
2021/01/05	18	9.22	7	9.23	9.24	11	41,546	0.03%
2021/01/04	5	9.23	9	9.23	9.24	-4	41,129	-0.01%
2020/12/31	10	9.42	2	9.31	9.30	8	40,631	0.02%
2020/12/30	20	9.21	15.1	9.36	9.38	4.9	39,974	0.01%
2020/12/29	2	9.20	10	9.19	9.18	-8	38,800	-0.02%
2020/12/28	17	9.18	14	9.18	9.17	3	38,423	0.01%
2020/12/25	832	9.26	12	9.23	9.20	820	38,192	2.15%	大買/鉅額交易
2020/12/24	10	9.17	62.1	9.19	9.22	-52.1	37,695	-0.14%
2020/12/23	4	9.03	9	9.16	9.19	-5	36,409	-0.01%
2020/12/22	28.2	9.12	27.1	9.09	9.05	1.1	35,227	0.00%
2020/12/21	0	0.00	8	9.10	9.11	-8	34,095	-0.02%
2020/12/18	24	9.04	29.5	9.15	9.04	-5.5	32,588	-0.02%
2020/12/17	5	9.09	6	9.13	9.15	-1	30,533	0.00%
2020/12/16	2	9.08	64	9.07	9.10	-62	29,857	-0.21%
2020/12/15	60	8.97	93	8.97	8.94	-33	29,180	-0.11%
2020/12/14	28	9.05	5	9.07	9.06	23	28,503	0.08%
2020/12/11	25	9.04	18	9.05	9.07	7	27,831	0.03%
2020/12/10	11	8.94	9	8.96	8.96	2	26,740	0.01%
2020/12/09	6	8.90	5	8.88	8.90	1	26,316	0.00%
2020/12/08	47	8.99	2	8.99	8.95	45	25,947	0.17%
2020/12/07	51	9.10	34	9.10	9.13	17	25,171	0.07%
2020/12/04	7	9.00	50	8.99	9.00	-43	23,819	-0.18%
2020/12/03	12	8.93	17.2	8.91	8.92	-5.2	22,879	-0.02%
2020/12/02	10	8.86	23	8.88	8.93	-13	22,440	-0.06%
2020/12/01	23	8.85	70	8.90	8.88	-47	21,754	-0.22%
2020/11/30	47.2	8.89	26.2	8.90	8.92	21	21,563	0.10%
2020/11/27	55	8.69	50	8.70	8.74	5	19,732	0.03%
2020/11/26	10	8.68	0	0.00	8.71	10	19,422	0.05%
2020/11/25	4	8.72	9	8.73	8.68	-5	19,619	-0.03%
2020/11/24	16.5	8.66	72	8.67	8.69	-55.5	19,222	-0.29%
2020/11/23	2	8.64	3	8.68	8.68	-1	19,056	-0.01%
2020/11/20	8	8.63	0	0.00	8.64	8	18,889	0.04%
2020/11/19	6	8.67	0	8.68	8.69	6	18,794	0.03%
2020/11/18	9	8.70	7	8.71	8.72	2	18,609	0.01%
2020/11/17	2	8.65	0	0.00	8.66	2	18,466	0.01%
2020/11/16	11.1	8.66	0	0.00	8.68	11.1	18,839	0.06%
2020/11/13	3	8.63	0	0.00	8.64	3	18,914	0.02%
2020/11/12	18	8.68	0	0.00	8.69	18	18,904	0.10%
2020/11/11	7	8.77	37.5	8.75	8.79	-30.5	18,722	-0.16%
2020/11/10	7	8.68	2	8.71	8.67	5	18,183	0.03%
2020/11/09	0	8.60	0.5	8.60	8.62	-0.4	17,793	0.00%
2020/11/06	3	8.54	0	0.00	8.58	3	17,608	0.02%
2020/11/05	0	0.00	0.2	8.55	8.52	-0.2	17,546	0.00%
2020/11/04	0	0.00	0.3	8.52	8.49	-0.3	17,619	0.00%
2020/11/03	5	8.46	4.5	8.52	8.53	0.5	17,807	0.00%
2020/11/02	0	0.00	7	8.45	8.46	-7	17,998	-0.04%
2020/10/30	22.2	8.40	0	0.00	8.38	22.2	18,094	0.12%
2020/10/29	12	8.40	11	8.44	8.44	1	17,946	0.01%
2020/10/28	4	8.50	2	8.49	8.50	2	17,975	0.01%
2020/10/27	3	8.47	0	0.00	8.52	3	18,143	0.02%
2020/10/26	1	8.52	37	8.52	8.53	-36	18,447	-0.20%
2020/10/23	0	0.00	2	8.50	8.47	-2	18,589	-0.01%
2020/10/22	3	8.50	1	8.51	8.44	2	18,859	0.01%
2020/10/21	0	0.00	217	8.52	8.50	-217	18,834	-1.15%	大賣/鉅額交易
2020/10/20	2	8.48	0	0.00	8.49	2	19,061	0.01%
2020/10/19	0	0.00	45	8.52	8.50	-45	19,162	-0.23%
2020/10/16	25.2	8.43	0	0.00	8.42	25.2	19,418	0.13%
2020/10/15	29	8.43	3	8.42	8.42	26	19,745	0.13%
2020/10/14	17.3	8.48	9.2	8.51	8.47	8.1	19,782	0.04%
2020/10/13	17	8.46	6	8.46	8.50	11	19,956	0.06%
2020/10/08	2	8.60	10	8.60	8.60	-8	20,342	-0.04%
2020/10/07	0	0.00	1	8.59	8.55	-1	20,568	0.00%
2020/10/06	0	0.00	30	8.59	8.61	-30	20,790	-0.14%
2020/10/05	0.1	8.48	34	8.50	8.45	-33.9	21,102	-0.16%
2020/09/30	0	0.00	2	8.52	8.51	-2	21,654	-0.01%
2020/09/29	0	0.00	16	8.50	8.51	-16	21,984	-0.07%
2020/09/28	2	8.34	0	0.00	8.41	2	22,689	0.01%
2020/09/25	40	8.29	74.5	8.28	8.33	-34.5	24,011	-0.14%
2020/09/24	59	8.23	0.5	8.30	8.21	58.5	25,377	0.23%
2020/09/23	20	8.43	0	0.00	8.46	20	25,610	0.08%
2020/09/22	6	8.50	6	8.49	8.50	0	26,012	0.00%
2020/09/21	11	8.65	0	0.00	8.61	11	26,180	0.04%
2020/09/18	3	8.69	0	0.00	8.65	3	26,412	0.01%
2020/09/17	1	8.72	0	0.00	8.70	1	26,146	0.00%
2020/09/16	4	8.75	0	0.00	8.74	4	26,213	0.02%
2020/09/15	60	8.73	0.2	8.75	8.75	59.8	26,226	0.23%
2020/09/14	6.6	8.79	1	8.80	8.77	5.6	26,778	0.02%
2020/09/11	6	8.72	12	8.78	8.77	-6	26,860	-0.02%
2020/09/10	2.1	8.68	3	8.69	8.70	-0.9	26,718	0.00%
2020/09/09	9.4	8.59	0	0.00	8.60	9.4	26,769	0.04%
2020/09/08	9	8.65	3	8.66	8.66	6	27,064	0.02%
2020/09/07	6	8.58	0	0.00	8.62	6	27,362	0.02%
2020/09/04	6	8.56	5	8.56	8.58	1	27,860	0.00%
2020/09/03	3	8.60	1	8.59	8.59	2	27,964	0.01%
2020/09/02	12	8.54	0	0.00	8.57	12	27,849	0.04%
2020/09/01	0.1	8.60	0	0.00	8.60	0.1	28,084	0.00%
2020/08/31	24	8.63	11	8.66	8.54	13	28,148	0.05%
2020/08/27	6	8.55	13.3	8.55	8.57	-7.3	28,494	-0.03%
2020/08/26	1	8.55	0	0.00	8.58	1	28,682	0.00%
2020/08/25	26	8.60	12	8.59	8.58	14	29,029	0.05%
2020/08/24	1	8.53	0	0.00	8.53	1	29,425	0.00%
2020/08/21	25	8.51	1	8.49	8.56	24	29,646	0.08%
2020/08/20	8	8.46	3	8.57	8.41	5	29,657	0.02%
2020/08/19	0	0.00	13	8.70	8.65	-13	29,248	-0.04%
2020/08/18	3	8.67	0	0.00	8.67	3	29,074	0.01%
2020/08/17	12	8.70	2	8.70	8.70	10	29,196	0.03%
2020/08/14	4	8.64	1	8.66	8.66	3	29,191	0.01%
2020/08/13	12	8.67	3	8.67	8.68	9	29,262	0.03%
2020/08/12	2	8.69	13	8.68	8.68	-11	29,449	-0.04%
2020/08/11	3	8.72	4	8.71	8.68	-1	29,567	0.00%
2020/08/10	15	8.72	6	8.72	8.72	9	29,663	0.03%
2020/08/07	18	8.68	3	8.64	8.66	15	29,659	0.05%
2020/08/06	2	8.69	0	0.00	8.71	2	29,540	0.01%
2020/08/05	0	0.00	2	8.62	8.63	-2	29,537	-0.01%
2020/08/04	3.1	8.61	0	0.00	8.58	3.1	29,689	0.01%
2020/08/03	4	8.55	0	0.00	8.53	4	29,707	0.01%
2020/07/31	1	8.64	22	8.66	8.64	-21	29,568	-0.07%
2020/07/30	20	8.64	40	8.66	8.66	-20	29,583	-0.07%
2020/07/29	55	8.76	13	8.62	8.75	42	29,487	0.14%
2020/07/28	20	8.58	2	8.61	8.59	18	29,815	0.06%
2020/07/27	4	8.67	12	8.69	8.61	-8	30,109	-0.03%
2020/07/24	14	8.77	0	0.00	8.75	14	30,314	0.05%
2020/07/23	11	8.86	0	0.00	8.86	11	30,505	0.04%
2020/07/22	10	8.86	0	0.00	8.90	10	30,663	0.03%
2020/07/21	11	8.87	2	8.92	8.85	9	30,465	0.03%
2020/07/20	35	8.91	0	0.00	8.94	35	30,241	0.12%
2020/07/17	32	8.92	3	8.91	8.91	29	30,297	0.10%
2020/07/16	0	0.00	8	8.88	8.87	-8	30,725	-0.03%
2020/07/15	7.1	8.85	24	8.89	8.86	-16.9	30,708	-0.06%
2020/07/14	13	8.87	11	8.88	8.88	2	30,875	0.01%
2020/07/13	8	8.78	11	8.77	8.81	-3	31,115	-0.01%
2020/07/10	18	8.75	145	8.74	8.75	-127	31,523	-0.40%	大賣/鉅額交易
2020/07/09	49	8.87	6.5	8.89	8.83	42.6	31,610	0.13%
2020/07/08	27	8.91	46	8.92	8.92	-19	31,802	-0.06%
2020/07/07	25	8.96	34	8.95	8.94	-9	31,687	-0.03%
2020/07/06	38.5	9.02	37	9.03	9.04	1.5	31,066	0.00%
2020/07/03	84	9.47	84	9.47	9.47	0	29,825	0.00%
2020/07/02	14.4	9.47	1	9.48	9.48	13.4	28,526	0.05%
2020/07/01	12.6	9.48	3	9.48	9.48	9.6	28,038	0.03%
2020/06/30	30.1	9.43	20	9.41	9.46	10.1	27,582	0.04%
2020/06/29	17	9.34	2.3	9.34	9.37	14.7	27,984	0.05%
2020/06/24	0	0.00	18	9.36	9.34	-18	27,915	-0.06%
2020/06/23	20	9.36	43.1	9.35	9.33	-23.1	28,234	-0.08%
2020/06/22	40	9.31	6	9.32	9.32	34	28,295	0.12%
2020/06/19	58	9.32	3	9.35	9.26	55	28,847	0.19%
2020/06/18	1	9.36	6.1	9.40	9.40	-5.1	28,729	-0.02%
2020/06/17	3	9.40	11	9.41	9.40	-8	28,912	-0.03%
2020/06/16	3	9.36	52	9.37	9.39	-49	29,766	-0.16%
2020/06/15	60	9.22	16.1	9.33	9.27	43.9	31,261	0.14%
2020/06/12	11	9.14	31	9.05	9.16	-20	31,650	-0.06%
2020/06/11	42	9.27	15	9.32	9.20	27	32,027	0.08%
2020/06/10	2	9.45	2	9.47	9.47	0	31,963	0.00%
2020/06/09	35	9.48	0	0.00	9.48	35	33,030	0.11%
2020/06/08	4	9.47	1.1	9.45	9.49	2.9	33,656	0.01%
2020/06/05	0	0.00	2	9.37	9.40	-2	33,743	-0.01%
2020/06/04	20	9.38	3	9.38	9.36	17	34,278	0.05%
2020/06/03	0	0.00	75.6	9.29	9.30	-75.6	34,614	-0.22%
2020/06/02	3	9.14	12	9.15	9.14	-9	34,369	-0.03%
2020/06/01	43	9.14	15	9.14	9.11	28	34,332	0.08%
2020/05/29	0	0.00	4	9.04	9.09	-4	34,099	-0.01%
2020/05/28	11	9.04	26.1	9.06	9.00	-15.1	33,815	-0.04%
2020/05/27	15	9.06	1	9.07	9.07	14	33,948	0.04%
2020/05/25	8	8.94	1	8.91	8.97	7	34,322	0.02%
2020/05/22	72	8.96	0	0.00	8.93	72	34,457	0.21%
2020/05/21	10	9.02	2	9.00	9.01	8	34,522	0.02%
2020/05/20	19	9.01	1	9.01	9.02	18	34,534	0.05%
2020/05/19	0	0.00	1	9.02	9.00	-1	34,542	0.00%
2020/05/18	9	8.96	10	8.96	8.95	-1	34,373	0.00%
2020/05/15	0	0.00	2	8.99	8.95	-2	34,217	-0.01%
2020/05/14	9	9.00	20	9.02	8.99	-11	34,006	-0.03%
2020/05/13	0	0.00	7	9.05	9.04	-7	33,834	-0.02%
2020/05/12	39	9.03	55	9.06	9.04	-16	33,932	-0.05%
2020/05/11	41	9.12	18.3	9.10	9.10	22.7	33,846	0.07%
2020/05/08	10	9.01	8	9.00	8.98	2	33,671	0.01%
2020/05/07	5	8.97	2	8.92	8.93	3	33,666	0.01%
2020/05/06	15.3	8.87	10	8.96	8.90	5.3	33,670	0.02%
2020/05/05	4.2	8.99	1	8.96	8.92	3.2	33,636	0.01%
2020/05/04	21	8.82	19	8.89	8.93	2	33,672	0.01%
2020/04/30	10	9.07	37	9.09	9.06	-27	33,466	-0.08%
2020/04/29	7	8.98	26.1	8.96	8.98	-19.1	33,376	-0.06%
2020/04/28	1	8.74	17.6	8.68	8.76	-16.6	33,328	-0.05%
2020/04/27	0.2	8.60	23	8.61	8.58	-22.8	34,140	-0.07%
2020/04/24	0.3	8.43	0	0.00	8.40	0.3	34,012	0.00%
2020/04/23	19.1	8.48	1	8.50	8.43	18.1	34,060	0.05%
2020/04/22	6	8.40	0	0.00	8.39	6	33,930	0.02%
2020/04/21	19.3	8.40	11	8.31	8.36	8.3	33,923	0.02%
2020/04/20	11	8.54	10	8.62	8.56	1	33,551	0.00%
2020/04/17	3.6	8.65	23	8.64	8.60	-19.4	33,599	-0.06%
2020/04/16	39.2	8.52	2	8.59	8.51	37.2	33,464	0.11%
2020/04/15	59	8.62	120	8.64	8.66	-61	33,094	-0.18%	大賣/
2020/04/14	44	8.49	21	8.50	8.51	23	32,751	0.07%
2020/04/13	94	8.32	60.6	8.36	8.35	33.4	32,360	0.10%
2020/04/10	23	8.11	4.5	8.12	8.13	18.5	31,789	0.06%
2020/04/09	105	7.89	2	7.93	7.95	103	31,596	0.33%	大買/鉅額交易
2020/04/08	13	7.80	2	7.83	7.83	11	31,500	0.03%
2020/04/07	16	7.78	10	7.76	7.76	6	31,386	0.02%
2020/04/06	2	7.63	0	0.00	7.65	2	31,416	0.01%
2020/04/01	0	0.00	2	7.53	7.51	-2	31,248	-0.01%
2020/03/31	61	7.60	100	7.75	7.42	-39	31,109	-0.13%
2020/03/30	29	7.63	7	7.59	7.74	22	30,327	0.07%
2020/03/27	5	7.85	8	7.83	7.81	-3	30,076	-0.01%
2020/03/26	11	7.52	2	7.54	7.60	9	29,712	0.03%
2020/03/25	29	7.52	6.2	7.58	7.54	22.8	29,961	0.08%
2020/03/24	7	7.32	4	7.35	7.26	3	29,536	0.01%
2020/03/23	16.2	7.06	22	7.09	7.01	-5.8	29,297	-0.02%
2020/03/20	27.4	7.29	13	7.33	7.35	14.4	29,208	0.05%
2020/03/19	40	7.09	4	7.00	6.90	36	28,477	0.13%
2020/03/18	33.2	7.57	80	7.56	7.50	-46.8	27,654	-0.17%
2020/03/17	15.2	7.66	23	7.63	7.60	-7.8	27,212	-0.03%
2020/03/16	24	8.01	94	8.12	7.93	-70	26,615	-0.26%
2020/03/13	37	7.83	11	8.00	8.29	26	26,174	0.10%
2020/03/12	52.6	8.67	22.7	8.65	8.56	30	24,977	0.12%
2020/03/11	56	8.98	1	9.00	8.97	55	24,337	0.23%
2020/03/10	45.3	8.99	40	9.00	9.00	5.3	24,120	0.02%
2020/03/09	51.8	9.04	150	9.06	9.03	-98.2	23,767	-0.41%	大賣/
2020/03/06	27.5	9.20	0	0.00	9.18	27.5	23,205	0.12%
2020/03/05	0.1	9.35	3	9.34	9.36	-2.9	23,122	-0.01%
2020/03/04	3.2	9.25	19	9.23	9.26	-15.8	23,182	-0.07%
2020/03/03	2.2	9.17	6	9.23	9.17	-3.8	23,128	-0.02%
2020/03/02	29.9	9.06	47	9.07	9.10	-17.1	23,074	-0.07%
2020/02/27	11.8	9.17	4	9.19	9.16	7.8	23,444	0.03%
2020/02/26	0.3	9.21	2	9.20	9.21	-1.7	23,176	-0.01%
2020/02/25	21.3	9.25	16	9.25	9.24	5.3	23,013	0.02%
2020/02/24	17.1	9.28	0.3	9.30	9.30	16.9	23,082	0.07%
2020/02/21	7	9.37	10	9.37	9.36	-3	22,923	-0.01%
2020/02/20	53	9.43	0	0.00	9.41	53	22,910	0.23%
2020/02/19	9	9.41	2	9.41	9.41	7	22,921	0.03%
2020/02/18	50	9.37	2	9.36	9.37	48	22,971	0.21%
2020/02/17	40	9.37	11	9.37	9.36	29	23,118	0.13%
2020/02/14	1	9.40	0.1	9.40	9.41	0.9	23,340	0.00%
2020/02/13	21.3	9.37	9	9.37	9.40	12.3	23,611	0.05%
2020/02/12	28	9.36	25	9.36	9.35	3	24,020	0.01%
2020/02/11	7	9.34	106	9.39	9.36	-99	24,391	-0.41%	大賣/
2020/02/10	34	9.29	77	9.31	9.31	-43	25,741	-0.17%
2020/02/07	35	9.40	6	9.41	9.35	29	26,401	0.11%
2020/02/06	13	9.39	38	9.45	9.49	-25	27,017	-0.09%
2020/02/05	19.4	9.29	9	9.30	9.33	10.4	27,138	0.04%
2020/02/04	47.5	9.30	9	9.34	9.29	38.5	27,028	0.14%
2020/02/03	6.5	9.12	28	9.12	9.23	-21.6	27,101	-0.08%
2020/01/31	18.3	9.33	5	9.39	9.29	13.3	26,842	0.05%
2020/01/30	31.5	9.43	59	9.30	9.26	-27.5	26,536	-0.10%
2020/01/20	65	9.84	3	9.85	9.84	62	25,320	0.24%
2020/01/17	37	9.85	2	9.86	9.85	35	25,290	0.14%
2020/01/15	0	0.00	8	9.84	9.84	-8	25,653	-0.03%
2020/01/14	4	9.85	210	9.86	9.88	-206	25,665	-0.80%	大賣/鉅額交易
2020/01/13	5.1	9.80	9	9.83	9.83	-3.9	25,487	-0.02%
2020/01/10	5.8	9.76	7.1	9.75	9.74	-1.3	25,698	-0.01%
2020/01/09	22	9.63	0	0.00	9.63	22	25,855	0.09%
2020/01/08	11.7	9.59	14	9.57	9.56	-2.3	25,981	-0.01%
2020/01/07	112	9.66	3	9.65	9.65	109	25,779	0.42%	大買/鉅額交易
2020/01/06	2.4	9.65	4	9.66	9.65	-1.6	25,811	-0.01%
2020/01/03	6.1	9.75	15	9.75	9.76	-8.9	25,773	-0.03%
2020/01/02	9	9.73	1	9.76	9.72	8	25,819	0.03%
2019/12/31	13	9.73	1	9.74	9.73	12	25,702	0.05%
2019/12/30	8.3	9.77	0	0.00	9.72	8.3	25,617	0.03%
2019/12/27	1	9.79	0	0.00	9.79	1	25,536	0.00%
2019/12/26	5	9.80	0	0.00	9.79	5	25,435	0.02%
2019/12/25	2.4	9.81	3	9.81	9.81	-0.6	25,467	0.00%
2019/12/24	4	9.84	0	0.00	9.81	4	25,460	0.02%
2019/12/23	5	9.83	3	9.87	9.87	2	25,535	0.01%
2019/12/20	4.6	9.85	15	9.84	9.81	-10.4	25,509	-0.04%
2019/12/19	5	9.85	0	0.00	9.89	5	25,067	0.02%
2019/12/18	4	9.90	2	9.88	9.90	2	24,854	0.01%
2019/12/17	5.2	9.82	10	9.84	9.93	-4.8	24,888	-0.02%
2019/12/16	11	9.87	112	9.82	9.81	-101	24,640	-0.41%	大賣/鉅額交易
2019/12/13	12	9.89	14.8	9.88	9.91	-2.8	24,391	-0.01%
2019/12/12	32.9	9.73	4	9.79	9.77	28.9	23,478	0.12%
2019/12/11	3.3	9.65	0	0.00	9.69	3.3	23,270	0.01%
2019/12/10	111.6	9.69	10.1	9.66	9.66	101.5	23,292	0.44%	大買/鉅額交易
2019/12/09	10	9.68	0	0.00	9.66	10	23,321	0.04%
2019/12/06	1.3	9.63	4	9.65	9.65	-2.7	23,362	-0.01%
2019/12/05	2.4	9.64	8	9.65	9.62	-5.6	23,280	-0.02%
2019/12/04	21.4	9.55	1	9.53	9.58	20.4	23,074	0.09%
2019/12/03	5	9.62	0	0.00	9.62	5	22,973	0.02%
2019/12/02	40.3	9.66	0	0.00	9.66	40.3	22,910	0.18%
2019/11/29	10.4	9.75	0	0.00	9.71	10.4	22,714	0.05%
2019/11/28	9.3	9.81	6	9.82	9.80	3.3	22,477	0.01%
2019/11/27	11	9.84	0	0.00	9.82	11	22,536	0.05%
2019/11/26	4	9.93	20	9.92	9.87	-16	22,388	-0.07%
2019/11/25	14	9.86	22	9.91	9.92	-8	21,636	-0.04%
2019/11/22	10.9	9.81	0	0.00	9.88	10.9	22,022	0.05%
2019/11/21	26	9.76	5	9.76	9.78	21	21,968	0.10%
2019/11/20	3.6	9.85	0	0.00	9.87	3.6	21,685	0.02%
2019/11/19	23	9.86	0	0.00	9.92	23	21,566	0.11%
2019/11/18	17	9.83	1	9.84	9.90	16	21,519	0.07%
2019/11/15	1	9.86	5	9.83	9.90	-4	21,380	-0.02%
2019/11/14	2	9.84	5	9.83	9.83	-3	21,305	-0.01%
2019/11/13	9	9.89	5	9.90	9.89	4	21,386	0.02%
2019/11/12	15	9.95	8.1	9.94	9.97	6.9	21,254	0.03%
2019/11/11	93	9.90	6	9.86	9.89	87	21,061	0.41%
2019/11/08	6.5	10.12	6	10.15	10.00	0.5	20,524	0.00%
2019/11/07	103	10.16	87.5	10.14	10.10	15.5	20,082	0.08%	大買/
2019/11/06	7	9.89	63	9.96	9.94	-56	18,601	-0.30%
2019/11/05	5.4	9.86	137	9.82	9.86	-131.6	18,098	-0.73%	大賣/鉅額交易
2019/11/04	0.7	9.61	12	9.62	9.65	-11.3	17,590	-0.06%
2019/11/01	1.6	9.52	0	0.00	9.54	1.6	17,576	0.01%
2019/10/31	0.4	9.48	0	0.00	9.50	0.4	17,750	0.00%
2019/10/30	0.4	9.50	20	9.53	9.53	-19.6	17,597	-0.11%
2019/10/29	0	0.00	6	9.48	9.48	-6	17,591	-0.03%
2019/10/28	0	0.00	2	9.50	9.50	-2	17,499	-0.01%
2019/10/25	8.6	9.52	2	9.49	9.47	6.6	17,436	0.04%
2019/10/24	0.3	9.48	40	9.49	9.54	-39.7	17,336	-0.23%
2019/10/23	8.1	9.41	0	0.00	9.41	8.1	17,087	0.05%
2019/10/22	5.1	9.46	0	0.00	9.49	5.1	17,005	0.03%
2019/10/21	3.3	9.43	1	9.45	9.45	2.3	16,986	0.01%
2019/10/18	4	9.42	1	9.43	9.47	3	16,897	0.02%
2019/10/17	2	9.45	41.1	9.45	9.46	-39.1	16,469	-0.24%
2019/10/16	1	9.25	32.1	9.30	9.34	-31.1	16,019	-0.19%
2019/10/15	0.2	9.24	0	0.00	9.24	0.2	16,026	0.00%
2019/10/14	20	9.18	1.3	9.25	9.27	18.7	16,051	0.12%
2019/10/09	37.6	9.15	0	0.00	9.11	37.6	15,930	0.24%
2019/10/08	2.3	9.21	2	9.25	9.20	0.3	15,837	0.00%
2019/10/07	1.3	9.16	0	0.00	9.15	1.3	15,905	0.01%
2019/10/04	0.8	9.17	5.1	9.21	9.17	-4.3	15,892	-0.03%
2019/10/03	14.3	9.16	0	0.00	9.14	14.3	15,974	0.09%
2019/10/01	1	9.25	4	9.27	9.29	-3	15,899	-0.02%
2019/09/27	30.2	9.28	0	0.00	9.24	30.2	16,020	0.19%
2019/09/26	12	9.34	3	9.31	9.31	9	16,324	0.06%
2019/09/25	0	0.00	5	9.36	9.34	-5	16,467	-0.03%
2019/09/20	4	9.38	0	0.00	9.37	4	16,873	0.02%
2019/09/18	1	9.42	1	9.42	9.42	0	16,719	0.00%
2019/09/17	11	9.44	4.1	9.41	9.45	6.9	16,676	0.04%
2019/09/16	25.5	9.45	0.1	9.44	9.44	25.4	16,935	0.15%
2019/09/12	7	9.43	35	9.44	9.44	-28	16,974	-0.16%
2019/09/11	4.3	9.40	133	9.38	9.40	-128.7	17,073	-0.75%	大賣/鉅額交易
2019/09/10	3	9.36	20	9.39	9.39	-17	16,977	-0.10%
2019/09/09	2	9.32	2	9.25	9.32	0	16,832	0.00%
2019/09/06	5.1	9.28	0	0.00	9.25	5.1	16,853	0.03%
2019/09/05	1	9.21	10.6	9.23	9.28	-9.5	16,910	-0.06%
2019/09/04	0.2	9.13	1	9.13	9.15	-0.8	16,818	-0.01%
2019/09/03	0	0.00	0	9.07	9.07	0	16,907	0.00%
2019/09/02	0.5	9.12	0	0.00	9.13	0.5	16,980	0.00%
2019/08/30	23.2	9.03	0	0.00	9.09	23.2	17,154	0.13%
2019/08/29	1.2	8.99	0	0.00	8.99	1.2	17,126	0.01%
2019/08/28	0.5	9.02	0	0.00	9.02	0.5	17,213	0.00%
2019/08/27	3	8.99	20	9.01	8.96	-17	17,343	-0.10%
2019/08/26	3.2	9.01	0	0.00	9.00	3.2	17,126	0.02%
2019/08/23	0.2	9.05	0	0.00	9.05	0.2	17,253	0.00%
2019/08/22	0.2	9.07	0	0.00	9.06	0.2	17,462	0.00%
2019/08/21	6.2	9.08	0	0.00	9.05	6.2	19,290	0.03%
2019/08/20	110.3	9.13	0	0.00	9.10	110.3	19,305	0.57%	大買/鉅額交易
2019/08/19	20	9.12	0	0.00	9.13	20	19,450	0.10%
2019/08/16	0.2	9.16	0	0.00	9.16	0.2	19,725	0.00%
2019/08/15	14	9.00	1	8.99	9.01	13	19,763	0.07%
2019/08/14	0.3	9.08	10	9.08	9.06	-9.7	20,211	-0.05%
2019/08/13	5	9.12	4	9.08	9.06	1	20,299	0.00%
2019/08/12	16.2	9.09	5	9.05	9.12	11.2	20,643	0.05%
2019/08/08	8.2	9.02	0	0.00	9.06	8.2	20,972	0.04%
2019/08/07	22.2	9.00	5	9.01	8.99	17.2	21,188	0.08%
2019/08/06	17.2	9.00	0	0.00	9.02	17.2	21,745	0.08%
2019/08/05	63.2	9.08	2	9.11	9.08	61.2	21,641	0.28%
2019/08/02	1	9.13	0	0.00	9.15	1	21,731	0.00%
2019/07/31	6	9.34	0	0.00	9.28	6	22,200	0.03%
2019/07/29	0	0.00	1	9.31	9.35	-1	22,397	0.00%
2019/07/26	20	9.27	20	9.31	9.32	0	22,450	0.00%
2019/07/25	2.1	9.25	0	0.00	9.25	2.1	22,706	0.01%
2019/07/24	21	9.26	0	0.00	9.27	21	23,004	0.09%
2019/07/22	0	0.00	40	9.32	9.32	-40	23,024	-0.17%
2019/07/19	2	9.34	4	9.39	9.32	-2	23,094	-0.01%
2019/07/18	1	9.33	9.2	9.36	9.33	-8.2	23,137	-0.04%
2019/07/17	6	9.36	0	0.00	9.37	6	23,174	0.03%
2019/07/16	0	0.00	33	9.41	9.43	-33	22,952	-0.14%
2019/07/15	20	9.38	1	9.42	9.40	19	22,868	0.08%
2019/07/12	10	9.45	0.3	9.41	9.41	9.7	23,187	0.04%
2019/07/11	34	9.42	32	9.46	9.48	2	23,178	0.01%
2019/07/10	0.2	9.28	6.2	9.29	9.29	-6.1	23,037	-0.03%
2019/07/09	40	9.29	0	0.00	9.28	40	23,142	0.17%
2019/07/08	5	9.31	0	0.00	9.33	5	23,172	0.02%
2019/07/05	1.1	9.33	48	9.33	9.32	-46.9	23,361	-0.20%
2019/07/04	26	9.32	71	9.30	9.32	-45	23,841	-0.19%
2019/07/03	1.5	9.50	61	9.52	9.50	-59.5	23,813	-0.25%
2019/07/02	0	0.00	35.4	9.51	9.55	-35.4	23,719	-0.15%
2019/07/01	20	9.53	10	9.50	9.50	10	23,633	0.04%
2019/06/28	17	9.49	0	0.00	9.47	17	23,650	0.07%
2019/06/27	2	9.50	0	0.00	9.50	2	23,736	0.01%
2019/06/26	2	9.49	0	0.00	9.50	2	24,068	0.01%
2019/06/25	5	9.50	0	0.00	9.54	5	24,332	0.02%
2019/06/21	10.6	9.45	0	0.00	9.46	10.6	24,438	0.04%
2019/06/20	1.1	9.50	0	0.00	9.50	1.1	24,298	0.00%
2019/06/19	6	9.41	4	9.43	9.47	2	24,178	0.01%
2019/06/18	1.3	9.36	1	9.36	9.36	0.3	24,121	0.00%
2019/06/17	0.3	9.31	0	0.00	9.31	0.3	24,248	0.00%
2019/06/14	3	9.29	0	0.00	9.27	3	24,662	0.01%
2019/06/12	7	9.31	0	0.00	9.37	7	25,001	0.03%
2019/06/11	6	9.55	0	0.00	9.43	6	25,018	0.02%
2019/06/10	54	9.51	1	9.53	9.53	53	24,867	0.21%
2019/06/06	9	9.40	1	9.41	9.45	8	24,846	0.03%
2019/06/05	12	9.35	0	0.00	9.33	12	24,822	0.05%
2019/06/04	10	9.31	1	9.28	9.30	9	24,760	0.04%
2019/06/03	2	9.23	0.3	9.25	9.25	1.7	24,647	0.01%
2019/05/31	13.3	9.24	0	0.00	9.30	13.3	24,643	0.05%
2019/05/29	10	9.14	0	0.00	9.10	10	24,505	0.04%
2019/05/28	1.1	9.23	3	9.22	9.14	-1.9	24,400	-0.01%
2019/05/27	27	9.18	51	9.21	9.23	-24	22,768	-0.11%
2019/05/24	85	9.18	60	9.21	9.20	25	22,801	0.11%
2019/05/23	50	9.17	36	9.24	9.20	14	22,752	0.06%
2019/05/22	59	9.27	2	9.32	9.30	57	22,513	0.25%
2019/05/21	18.1	9.40	2	9.46	9.42	16.1	22,425	0.07%
2019/05/17	37	9.09	0	0.00	9.05	37	21,729	0.17%
2019/05/16	8	9.08	4	9.12	9.03	4	21,397	0.02%
2019/05/15	12	9.25	13	9.24	9.23	-1	21,106	0.00%
2019/05/14	98.1	9.28	12	9.31	9.21	86.1	21,090	0.41%
2019/05/13	38.3	9.50	20	9.53	9.48	18.3	20,271	0.09%
2019/05/10	49	9.49	0	0.00	9.48	49	20,290	0.24%
2019/05/09	48	9.51	0	0.00	9.50	48	20,104	0.24%
2019/05/08	31	9.66	20	9.66	9.65	11	19,659	0.06%
2019/05/07	12	9.80	21	9.80	9.75	-9	19,271	-0.05%
2019/05/06	22	9.83	1	9.81	9.81	21	19,210	0.11%
2019/05/03	3.1	9.92	30	9.92	9.92	-26.9	19,237	-0.14%
2019/05/02	14.1	9.92	4	9.92	9.91	10.1	19,193	0.05%
2019/04/30	31.1	9.94	17	9.94	9.95	14.1	18,925	0.07%
2019/04/29	1	9.99	20	9.99	10.05	-19	18,540	-0.10%
2019/04/26	5.1	9.93	0	0.00	9.96	5.1	18,447	0.03%
2019/04/25	3	9.97	0	0.00	9.96	3	18,460	0.02%
2019/04/24	10	9.97	2	9.98	9.97	8	18,421	0.04%
2019/04/23	0.6	9.99	20.2	10.00	9.99	-19.6	18,498	-0.11%
2019/04/22	5	9.99	0	0.00	9.99	5	18,469	0.03%
2019/04/19	2	10.00	130	10.00	10.00	-128	18,512	-0.69%	大賣/鉅額交易
2019/04/18	10	10.01	1	10.00	10.00	9	18,539	0.05%
2019/04/17	1	10.05	0	0.00	10.00	1	18,487	0.01%
2019/04/16	0	0.00	10	10.00	10.05	-10	18,438	-0.05%
2019/04/15	3	10.05	5	10.05	10.00	-2	18,479	-0.01%
2019/04/11	6	10.07	0.7	10.05	10.05	5.4	18,594	0.03%
2019/04/10	0	10.05	0	0.00	10.05	0	18,387	0.00%
2019/04/09	4	10.05	0	0.00	10.05	4	17,940	0.02%
2019/04/08	5	10.00	3	10.05	10.05	2	17,801	0.01%
2019/04/03	2	10.10	0	0.00	10.10	2	17,470	0.01%
2019/04/02	4	10.09	5	10.10	10.05	-1	17,350	-0.01%
2019/04/01	14	10.15	0	0.00	10.05	14	17,227	0.08%
2019/03/29	1	10.15	0	0.00	10.30	1	16,867	0.01%
2019/03/28	2	10.00	0	0.00	10.15	2	16,524	0.01%
2019/03/27	0	10.05	48	10.05	10.05	-48	16,354	-0.29%
2019/03/26	3	10.10	0	0.00	10.10	3	16,401	0.02%
2019/03/25	3	10.02	0	0.00	10.00	3	16,538	0.02%
2019/03/22	0.1	10.10	0	0.00	10.20	0.1	16,380	0.00%
2019/03/21	3.8	10.19	0	0.00	10.20	3.8	16,388	0.02%
2019/03/20	1.1	10.19	2	10.10	10.20	-0.9	16,230	-0.01%
2019/03/19	8.3	10.16	2	10.25	10.15	6.3	16,204	0.04%
2019/03/18	4	10.05	0	0.00	10.10	4	15,988	0.03%
2019/03/15	0	0.00	8	10.04	10.05	-8	16,111	-0.05%
2019/03/14	49.1	9.96	30	9.95	9.95	19.1	15,711	0.12%
2019/03/13	27.3	10.00	1	10.00	10.00	26.3	15,829	0.17%
2019/03/12	1	9.98	0	0.00	9.99	1	15,957	0.01%
2019/03/11	2.1	9.92	0	0.00	9.90	2.1	16,141	0.01%
2019/03/08	29.1	9.92	5	9.93	9.92	24.1	16,271	0.15%
2019/03/07	20	9.93	0	0.00	9.95	20	17,306	0.12%
2019/03/06	1	9.95	0	0.00	9.91	1	17,429	0.01%
2019/03/05	40	9.92	0	0.00	9.90	40	17,481	0.23%
2019/03/04	7	9.91	5	9.98	9.94	2	17,435	0.01%
2019/02/27	2	9.98	0	0.00	9.97	2	17,368	0.01%
2019/02/26	1	9.99	0	9.97	9.97	1	17,387	0.01%
2019/02/25	23	10.00	0	0.00	10.00	23	17,307	0.13%
2019/02/22	3	9.95	1	9.96	9.99	2	17,440	0.01%
2019/02/21	1	9.96	0	0.00	10.00	1	17,543	0.01%
2019/02/20	10	9.96	10	9.96	10.00	0	17,636	0.00%
2019/02/19	10	9.95	0	0.00	9.97	10	17,617	0.06%
2019/02/18	0.4	9.92	0	0.00	9.92	0.4	17,706	0.00%
2019/02/15	18	9.87	0	0.00	9.86	18	17,768	0.10%
2019/02/14	1.1	9.89	0	0.00	9.86	1.1	17,845	0.01%
2019/02/13	11	9.88	0	0.00	9.94	11	17,924	0.06%
2019/02/12	19	9.86	1	9.87	9.90	18	17,928	0.10%
2019/02/11	4	9.99	0	0.00	9.91	4	18,096	0.02%
2019/01/30	2	9.96	5	10.00	9.98	-3	18,161	-0.02%
2019/01/29	3	9.95	0	0.00	10.00	3	17,936	0.02%
2019/01/28	0	0.00	0.1	9.96	9.97	-0.1	17,944	0.00%
2019/01/25	0.4	9.97	0	0.00	9.97	0.4	18,010	0.00%
2019/01/24	24	9.78	0.5	9.92	9.92	23.5	17,936	0.13%
2019/01/23	16	9.82	1	9.82	9.81	15	18,096	0.08%
2019/01/22	0	9.90	13	9.96	9.90	-13	18,200	-0.07%
2019/01/21	1.1	9.95	0.2	9.95	9.95	0.9	18,219	0.01%
2019/01/18	0.2	9.89	1	9.91	9.91	-0.8	18,554	0.00%
2019/01/17	7	9.81	1	9.84	9.84	6	19,253	0.03%
2019/01/16	26.1	9.93	0	0.00	9.91	26.1	19,767	0.13%
2019/01/15	0	0.00	1	9.93	9.93	-1	20,161	0.00%
2019/01/14	1	9.78	0.2	9.81	9.81	0.8	20,159	0.00%
2019/01/11	0	9.91	0	0.00	9.91	0	20,775	0.00%
2019/01/10	12	9.85	14	9.86	9.90	-2	21,140	-0.01%
2019/01/09	0	9.85	1	9.85	9.90	-1	21,541	0.00%
2019/01/08	1	9.74	1	9.80	9.70	0	21,596	0.00%
2019/01/07	0	9.73	2	9.71	9.75	-2	22,042	-0.01%
2019/01/04	34.1	9.53	0	0.00	9.45	34.1	22,438	0.15%
2019/01/03	2	9.64	0	0.00	9.63	2	23,773	0.01%
2019/01/02	42	9.63	1	9.67	9.68	41	24,026	0.17%
2018/12/28	1	9.72	0	0.00	9.72	1	24,167	0.00%
2018/12/27	10.1	9.71	0	0.00	9.76	10.1	24,593	0.04%
2018/12/26	1.1	9.61	1.5	9.61	9.61	-0.4	24,823	0.00%
2018/12/25	0.2	9.63	0	0.00	9.62	0.2	24,968	0.00%
2018/12/24	1.1	9.69	0	0.00	9.76	1.1	25,407	0.00%
2018/12/22	1	9.72	0	0.00	9.73	1	25,680	0.00%
2018/12/21	1.2	9.65	0	0.00	9.77	1.2	26,107	0.00%
2018/12/20	21.2	9.66	0	0.00	9.63	21.2	26,950	0.08%
2018/12/19	0.2	9.75	0.9	9.75	9.75	-0.8	27,316	0.00%
2018/12/18	23.7	9.81	0	0.00	9.71	23.7	27,273	0.09%
2018/12/17	1.1	9.96	1	9.92	9.92	0.1	27,377	0.00%
2018/12/14	10.1	9.92	0	0.00	9.95	10.1	27,423	0.04%
2018/12/13	1	9.94	1	9.93	9.99	0	27,602	0.00%
2018/12/12	2	9.96	4	9.94	9.93	-2	27,862	-0.01%
2018/12/10	8.1	9.94	1	9.93	9.91	7.1	27,961	0.03%
2018/12/06	9.1	9.96	0	0.00	9.97	9.1	28,098	0.03%
2018/12/05	15.1	10.01	2	10.03	10.05	13.1	28,180	0.05%
2018/12/03	30.7	10.13	20	10.15	10.15	10.7	28,223	0.04%
2018/11/30	0	0.00	17	10.26	10.00	-17	28,230	-0.06%
2018/11/29	1	10.00	1	9.99	9.99	0	27,607	0.00%
2018/11/28	2	10.02	0	0.00	10.05	2	27,533	0.01%
2018/11/26	0	0.00	0.3	10.00	9.96	-0.3	27,647	0.00%
2018/11/23	7	9.99	0	0.00	10.00	7	27,591	0.03%
2018/11/22	0.2	9.98	6.3	9.98	9.98	-6.1	27,636	-0.02%
2018/11/21	2	9.98	1	10.05	10.05	1	27,569	0.00%
2018/11/20	3	9.99	0	0.00	10.00	3	27,449	0.01%
2018/11/19	3.1	10.05	0	0.00	10.05	3.1	27,427	0.01%
2018/11/16	0.2	10.10	0	0.00	10.10	0.2	27,367	0.00%
2018/11/15	0.1	10.05	1	10.05	10.05	-0.9	27,313	0.00%
2018/11/13	0	0.00	34	9.91	10.00	-34	27,466	-0.12%
2018/11/12	3	10.00	0	0.00	10.05	3	27,341	0.01%
2018/11/09	0	0.00	5	10.05	10.10	-5	27,378	-0.02%
2018/11/08	2	10.10	2	10.15	10.15	0	27,347	0.00%
2018/11/07	1	10.10	3	10.10	10.10	-2	27,310	-0.01%
2018/11/06	10	9.95	2	9.93	9.93	8	27,451	0.03%
2018/11/05	2	9.90	10	9.90	9.95	-8	27,692	-0.03%
2018/11/02	1	9.89	32	9.91	9.96	-31	27,713	-0.11%
2018/10/31	1	9.94	0	0.00	9.93	1	27,948	0.00%
2018/10/30	2.1	9.73	0	0.00	9.76	2.1	27,967	0.01%
2018/10/29	1	9.55	0	0.00	9.60	1	28,118	0.00%
2018/10/26	1	9.50	3	9.51	9.55	-2	28,463	-0.01%
2018/10/25	34	9.51	0	0.00	9.51	34	28,360	0.12%
2018/10/24	11	9.77	2	9.69	9.76	9	27,969	0.03%
2018/10/23	15	9.96	0	9.96	9.94	15	27,462	0.05%
2018/10/22	12	9.97	0	0.00	10.05	12	27,152	0.04%
2018/10/19	11	10.00	0	0.00	10.00	11	27,173	0.04%
2018/10/18	25	10.06	0	0.00	10.10	25	27,036	0.09%
2018/10/17	12.1	10.33	0	0.00	10.20	12.1	26,848	0.05%
2018/10/16	1	10.25	40.4	10.25	10.20	-39.4	26,642	-0.15%
2018/10/15	5.1	10.16	0	0.00	10.25	5.1	26,525	0.02%
2018/10/12	13.2	10.14	2	10.25	10.35	11.2	26,253	0.04%
2018/10/11	22	10.29	0	0.00	10.20	22	25,918	0.08%
2018/10/09	15	10.86	5	10.85	10.85	10	24,426	0.04%
2018/10/08	10	10.95	0	0.00	10.90	10	24,243	0.04%
2018/10/05	0	0.00	3	10.92	10.95	-3	24,502	-0.01%
2018/10/03	12	11.15	3.9	11.10	11.15	8.1	25,398	0.03%
2018/10/02	1	11.25	0	0.00	11.20	1	26,319	0.00%
2018/10/01	0.2	11.35	0.4	11.35	11.40	-0.2	26,335	0.00%
2018/09/28	0	0.00	2	11.40	11.40	-2	26,474	-0.01%
2018/09/27	1.4	11.31	0	0.00	11.45	1.4	26,475	0.01%
2018/09/26	0	0.00	69	11.25	11.25	-69	25,767	-0.27%
2018/09/25	0	0.00	2.3	11.10	11.15	-2.3	26,034	-0.01%
2018/09/20	0	0.00	0.3	10.95	10.95	-0.3	26,257	0.00%
2018/09/19	0	0.00	1	10.90	11.00	-1	26,480	0.00%
2018/09/14	2	10.95	0	0.00	10.95	2	26,638	0.01%
2018/09/13	7	10.84	0	0.00	10.85	7	26,355	0.03%
2018/09/11	1	10.75	17.4	10.75	10.80	-16.4	26,318	-0.06%
2018/09/10	0	0.00	4	10.70	10.75	-4	26,532	-0.02%
2018/09/07	1	10.80	11	10.80	10.80	-10	27,267	-0.04%
2018/09/06	12	10.71	23.5	10.70	10.80	-11.5	27,401	-0.04%
2018/09/05	24.1	10.89	0	0.00	10.80	24.1	27,301	0.09%
2018/09/04	0.1	10.95	1	10.95	10.95	-0.9	27,037	0.00%
2018/08/31	0	0.00	4	11.10	11.10	-4	27,395	-0.01%
2018/08/30	1	10.95	0	0.00	10.95	1	27,363	0.00%
2018/08/28	115.1	11.05	0	0.00	11.05	115.1	27,586	0.42%	大買/鉅額交易
2018/08/27	0	0.00	3	10.95	10.95	-3	27,742	-0.01%
2018/08/24	0.1	10.95	0	0.00	11.00	0.1	27,819	0.00%
2018/08/23	34	10.95	0	0.00	11.00	34	28,716	0.12%
2018/08/21	10.2	10.90	6	10.91	11.00	4.2	29,663	0.01%
2018/08/20	5	10.87	0	0.00	10.85	5	29,777	0.02%
2018/08/17	17	10.96	0	0.00	10.95	17	29,711	0.06%
2018/08/16	27	10.90	12	10.89	10.95	15	29,858	0.05%
2018/08/15	0	0.00	6	10.95	10.85	-6	29,768	-0.02%
2018/08/14	0	0.00	3	10.85	10.90	-3	29,911	-0.01%
2018/08/13	42	10.93	0	0.00	10.85	42	30,059	0.14%
2018/08/10	1	11.05	1	11.05	11.00	0	30,506	0.00%
2018/08/09	36	11.05	1	11.05	11.00	35	30,503	0.11%
2018/08/08	3	11.00	2	11.05	11.05	1	31,054	0.00%
2018/08/07	27	10.93	2	11.00	10.95	25	31,079	0.08%
2018/08/06	6.4	10.96	0	0.00	10.95	6.4	31,072	0.02%
2018/08/02	6	11.00	0	0.00	11.00	6	30,925	0.02%
2018/08/01	1	11.15	30	11.15	11.20	-29	30,827	-0.09%
2018/07/30	30	11.10	0	0.00	11.10	30	30,818	0.10%
2018/07/27	1	11.20	11	11.11	11.15	-10	30,937	-0.03%
2018/07/26	0.1	11.15	2	11.23	11.20	-1.9	31,232	-0.01%
2018/07/25	0	0.00	25	11.16	11.20	-25	31,808	-0.08%
2018/07/24	31.1	11.00	0	0.00	11.05	31.1	31,884	0.10%
2018/07/23	30.1	11.00	30	11.00	11.00	0.1	32,062	0.00%
2018/07/20	11	10.95	42	10.99	10.95	-31	32,382	-0.10%
2018/07/19	2	10.95	0	0.00	10.95	2	32,873	0.01%
2018/07/18	10	11.05	1	11.00	11.05	9	33,703	0.03%
2018/07/17	1	10.95	1	11.00	11.00	0	35,203	0.00%
2018/07/13	34	10.99	31	10.95	11.00	3	36,553	0.01%
2018/07/12	17	10.92	3	10.95	11.00	14	36,217	0.04%
2018/07/11	2	11.45	16	11.45	11.45	-14	35,542	-0.04%
2018/07/10	5	11.42	204	11.43	11.40	-199	35,109	-0.57%	大賣/鉅額交易
2018/07/09	28	11.36	63	11.36	11.40	-35	34,338	-0.10%
2018/07/05	0	0.00	1	11.40	11.35	-1	34,131	0.00%
2018/07/04	0	0.00	10	11.35	11.40	-10	34,416	-0.03%
2018/07/03	2	11.28	7	11.28	11.35	-5	34,469	-0.01%
2018/07/02	0	0.00	2	11.28	11.30	-2	34,037	-0.01%
2018/06/29	5	11.15	0	0.00	11.15	5	33,748	0.01%
2018/06/27	0	0.00	11	11.20	11.15	-11	33,632	-0.03%
2018/06/26	5	11.21	0	0.00	11.35	5	33,854	0.01%
2018/06/25	0	0.00	5	11.35	11.30	-5	34,042	-0.01%
2018/06/22	3	11.05	0	0.00	11.05	3	33,898	0.01%
2018/06/21	2	11.15	0	0.00	11.10	2	34,150	0.01%
2018/06/20	5	11.15	0	0.00	11.10	5	34,629	0.01%
2018/06/19	11	11.08	10	11.00	11.05	1	34,671	0.00%
2018/06/15	34	11.13	0	11.20	11.20	34	34,349	0.10%
2018/06/14	41	11.20	4	11.25	11.15	37	33,571	0.11%
2018/06/13	13	11.35	0	0.00	11.30	13	33,422	0.04%
2018/06/12	17	11.35	22	11.37	11.35	-5	34,411	-0.01%
2018/06/11	50	11.50	0	0.00	11.50	50	34,449	0.15%
2018/06/07	1	11.50	76	11.54	11.55	-75	35,044	-0.21%
2018/06/06	10	11.45	13	11.50	11.45	-3	35,311	-0.01%
2018/06/05	10	11.45	13	11.45	11.45	-3	35,361	-0.01%
2018/06/04	2	11.30	0	0.00	11.40	2	35,276	0.01%
2018/06/01	11	11.35	11	11.35	11.35	0	35,316	0.00%
2018/05/31	10	11.20	7	11.25	11.25	3	35,358	0.01%
2018/05/30	36	11.12	0	0.00	11.10	36	34,748	0.10%
2018/05/29	8	11.37	7	11.36	11.35	1	34,448	0.00%
2018/05/28	1	11.55	4	11.60	11.50	-3	34,649	-0.01%
2018/05/25	1	11.50	6	11.55	11.55	-5	34,981	-0.01%
2018/05/24	1	11.50	0	0.00	11.50	1	35,263	0.00%
2018/05/23	7	11.49	11	11.43	11.40	-4	36,062	-0.01%
2018/05/22	5	11.53	7	11.56	11.50	-2	36,335	-0.01%
2018/05/21	30	11.62	0.3	11.60	11.65	29.7	36,840	0.08%
2018/05/18	1	11.55	11	11.55	11.55	-10	37,681	-0.03%
2018/05/17	66	11.44	20	11.46	11.35	46	37,469	0.12%
2018/05/16	9	11.35	76	11.38	11.40	-67	37,483	-0.18%
2018/05/15	2	11.23	0	0.00	11.20	2	37,668	0.01%
2018/05/14	0	0.00	10	11.25	11.20	-10	39,051	-0.03%
2018/05/11	0.3	11.10	9	11.13	11.20	-8.7	39,321	-0.02%
2018/05/10	1	11.15	10	11.13	11.10	-9	39,292	-0.02%
2018/05/09	4	11.13	4	11.10	11.15	0	39,327	0.00%
2018/05/08	34	10.98	1	11.00	11.05	33	39,516	0.08%
2018/05/07	1	10.95	5	11.00	10.95	-4	39,532	-0.01%
2018/05/04	20	10.95	50	11.00	10.90	-30	39,535	-0.08%
2018/05/03	10.1	11.00	1	11.05	11.00	9.1	39,683	0.02%
2018/05/02	12	11.15	32.1	11.12	11.05	-20.1	39,779	-0.05%
2018/04/30	5	11.25	114.7	11.18	11.25	-109.7	39,665	-0.28%	大賣/鉅額交易
2018/04/26	0	0.00	1	11.00	10.95	-1	40,177	0.00%
2018/04/25	1	10.85	27	10.86	10.95	-26	40,096	-0.06%
2018/04/24	4	11.03	14	11.00	11.05	-10	40,102	-0.02%
2018/04/23	43	10.94	82	10.93	11.05	-39	39,666	-0.10%
2018/04/20	19	10.70	48	10.67	10.75	-29	38,503	-0.08%
2018/04/19	3	10.53	0	0.00	10.60	3	37,944	0.01%
2018/04/17	6	10.38	1	10.35	10.35	5	38,857	0.01%
2018/04/16	12.1	10.54	0	0.00	10.45	12.1	40,208	0.03%
2018/04/13	0	0.00	10.1	10.57	10.60	-10.1	40,724	-0.02%
2018/04/12	1	10.55	7	10.51	10.55	-6	41,261	-0.01%
2018/04/11	0.6	10.50	26	10.55	10.50	-25.4	41,599	-0.06%
2018/04/10	10	10.55	5	10.45	10.55	5	41,464	0.01%
2018/04/09	3	10.38	8	10.40	10.40	-5	41,076	-0.01%
2018/04/03	0	0.00	0.1	10.35	10.35	-0.1	40,782	0.00%
2018/04/02	0	10.35	0.1	10.35	10.35	-0.1	40,644	0.00%
2018/03/31	3	10.30	0	0.00	10.30	3	40,775	0.01%
2018/03/30	1	10.35	18.3	10.40	10.40	-17.3	40,939	-0.04%
2018/03/29	1	10.30	3	10.30	10.30	-2	40,860	0.00%
2018/03/28	2	10.35	0	0.00	10.35	2	40,760	0.00%
2018/03/27	1	10.35	25.1	10.40	10.45	-24.1	40,705	-0.06%
2018/03/26	0	0.00	41	10.23	10.30	-41	40,869	-0.10%
2018/03/23	10	10.29	6.1	10.34	10.35	3.9	41,661	0.01%
2018/03/22	26	10.40	10.3	10.45	10.45	15.7	41,967	0.04%
2018/03/21	59	10.47	4	10.45	10.45	55	42,075	0.13%
2018/03/20	18	10.52	0	0.00	10.50	18	42,484	0.04%
2018/03/16	1	10.45	0	0.00	10.65	1	42,997	0.00%
2018/03/14	5	10.54	0	0.00	10.50	5	42,621	0.01%
2018/03/13	4	10.64	4	10.65	10.65	0	42,281	0.00%
2018/03/12	22.3	10.60	57	10.60	10.60	-34.7	42,230	-0.08%
2018/03/09	0.3	10.40	0	0.00	10.45	0.3	42,381	0.00%
2018/03/06	0	0.00	13.3	10.36	10.40	-13.3	44,019	-0.03%
2018/03/05	42	10.37	0	0.00	10.30	42	44,215	0.09%
2018/03/02	1.2	10.37	0	0.00	10.40	1.2	43,848	0.00%
2018/03/01	11	10.40	1	10.45	10.50	10	43,345	0.02%
2018/02/27	0	0.00	0	10.50	10.50	0	42,976	0.00%
2018/02/26	20	10.58	11	10.74	10.55	9	42,557	0.02%
2018/02/23	67	10.56	33	10.66	10.65	34	42,270	0.08%
2018/02/22	0	0.00	2	10.40	10.50	-2	42,017	0.00%
2018/02/21	18.4	10.42	34	10.45	10.50	-15.6	42,642	-0.04%
2018/02/12	17.9	10.38	12	10.39	10.35	5.9	41,988	0.01%
2018/02/09	17	9.96	0	0.00	10.00	17	40,886	0.04%
2018/02/08	7	10.05	35	10.10	10.10	-28	40,428	-0.07%
2018/02/07	8	10.18	35	10.18	10.10	-27	40,462	-0.07%
2018/02/06	85	9.95	44	10.11	9.89	41	39,683	0.10%
2018/02/05	18	10.44	20	10.45	10.50	-2	38,247	-0.01%
2018/01/31	17.1	10.58	27.2	10.68	10.70	-10.1	37,516	-0.03%
2018/01/30	17.3	10.70	2	10.70	10.70	15.3	37,117	0.04%
2018/01/29	12	10.74	1	10.75	10.75	11	36,855	0.03%
2018/01/26	1	10.75	0	0.00	10.75	1	36,548	0.00%
2018/01/25	3	10.75	0	0.00	10.80	3	36,219	0.01%
2018/01/24	9	10.57	12	10.69	10.75	-3	35,920	-0.01%
2018/01/23	29	10.71	5	10.60	10.70	24	35,434	0.07%
2018/01/22	25	10.75	6	10.85	10.85	19	34,580	0.05%
2018/01/19	19.1	10.80	0	0.00	10.90	19.1	34,377	0.06%
2018/01/18	16	10.86	7	10.89	10.90	9	33,891	0.03%
2018/01/17	21	10.70	5	10.76	10.80	16	33,208	0.05%
2018/01/16	4	10.68	17	10.64	10.75	-13	32,638	-0.04%
2018/01/15	17	10.65	2	10.65	10.70	15	32,107	0.05%
2018/01/12	2	10.50	9	10.50	10.50	-7	31,607	-0.02%
2018/01/11	27	10.46	15	10.40	10.45	12	31,135	0.04%
2018/01/10	25	10.67	22	10.65	10.65	3	30,470	0.01%
2018/01/09	4	10.39	8	10.40	10.40	-4	29,098	-0.01%
2018/01/08	22	10.35	21	10.34	10.35	1	28,502	0.00%
2018/01/05	0	10.20	82.1	10.19	10.20	-82.1	27,803	-0.30%
2018/01/04	50	10.05	0	0.00	10.10	50	27,439	0.18%
2018/01/03	10.2	10.15	20.1	10.10	10.10	-9.9	27,268	-0.04%
2018/01/02	10	10.10	3.6	10.09	10.10	6.4	26,974	0.02%