永豐金 (2890)-元富-成功券商分點個股進出

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
21.95
漲跌
▲0.65
漲幅
+3.05%
成交量
31,700張
產業
上市金融類股
1382人加入追蹤

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	3.1	22.02	21.95	-3.1	16,702	-0.02%
2024/04/24	1	21.45	0	0.00	21.45	1	16,381	0.01%
2024/04/22	0	21.54	1	21.70	21.70	-1	16,549	-0.01%
2024/04/19	2.3	21.20	0	0.00	21.20	2.3	16,406	0.01%
2024/04/17	2	21.30	1	21.70	21.55	1	15,985	0.01%
2024/04/16	3	21.35	1.2	21.29	21.25	1.8	15,832	0.01%
2024/04/12	0.2	21.90	0	0.00	21.85	0.2	15,630	0.00%
2024/04/11	0.1	21.90	1	21.95	21.95	-0.9	15,508	-0.01%
2024/04/10	1	22.10	2.2	21.97	21.70	-1.2	15,388	-0.01%
2024/04/09	1	21.60	3	21.55	21.50	-2	15,317	-0.01%
2024/04/08	9.1	21.42	2	21.50	21.35	7.1	15,433	0.05%
2024/04/03	2	21.15	0	0.00	21.00	2	15,282	0.01%
2024/04/02	4	21.30	0	21.30	21.35	4	15,241	0.03%
2024/04/01	2	21.65	0	0.00	21.50	2	15,310	0.01%
2024/03/29	1	21.50	0	0.00	21.65	1	15,260	0.01%
2024/03/26	5	21.75	1.2	21.74	21.65	3.8	15,607	0.02%
2024/03/25	1	21.15	1	21.20	21.15	0	15,528	0.00%
2024/03/22	0	0.00	1	21.25	21.15	-1	15,941	-0.01%
2024/03/21	1	20.70	3	21.00	21.15	-2	16,166	-0.01%
2024/03/20	1.3	20.78	8	20.70	20.65	-6.8	16,489	-0.04%
2024/03/19	0	0.00	1	20.75	20.80	-1	16,585	-0.01%
2024/03/18	0	0.00	0.1	21.00	20.95	-0.1	16,612	0.00%
2024/03/15	0	0.00	15.7	21.16	21.35	-15.7	16,667	-0.09%
2024/03/14	0	0.00	2	20.93	21.05	-2	16,361	-0.01%
2024/03/13	0	0.00	1.1	20.60	20.70	-1.1	16,142	-0.01%
2024/03/11	0.1	20.25	0	0.00	20.25	0.1	16,155	0.00%
2024/03/08	0	0.00	27	20.21	20.30	-27	16,127	-0.17%
2024/03/07	1	19.95	0	0.00	20.10	1	16,087	0.01%
2024/03/06	0	20.05	6	20.08	20.05	-6	16,043	-0.04%
2024/03/05	3	19.98	0	0.00	20.00	3	16,572	0.02%
2024/03/04	1	19.90	0	0.00	20.00	1	16,661	0.01%
2024/03/01	1	20.00	0	20.00	19.95	1	16,841	0.01%
2024/02/29	1	19.90	30.9	19.88	20.10	-29.9	16,944	-0.18%
2024/02/27	0	0.00	6.2	19.88	19.85	-6.2	16,705	-0.04%
2024/02/26	0	0.00	47.1	19.80	19.80	-47.1	16,629	-0.28%
2024/02/22	0	0.00	1.3	19.81	19.95	-1.3	16,800	-0.01%
2024/02/21	5	19.80	0.6	19.80	19.90	4.5	16,754	0.03%
2024/02/20	0.7	19.80	2.2	19.90	19.90	-1.4	16,674	-0.01%
2024/02/19	0	19.75	2	19.73	19.85	-2	16,713	-0.01%
2024/02/16	0.1	19.50	3	19.52	19.60	-2.9	16,791	-0.02%
2024/02/15	0.1	19.40	0.1	19.45	19.40	0	16,844	0.00%
2024/02/05	0.1	19.20	0	0.00	19.10	0.1	16,712	0.00%
2024/02/02	1	19.20	0	0.00	19.35	1	16,645	0.01%
2024/01/31	0.8	19.15	0	0.00	19.20	0.8	16,537	0.00%
2024/01/29	0.5	19.20	0	0.00	19.25	0.5	16,591	0.00%
2024/01/26	0	0.00	0.3	19.10	19.15	-0.3	16,612	0.00%
2024/01/25	1	19.05	3	19.05	18.95	-2	16,651	-0.01%
2024/01/24	0	19.00	0	0.00	18.90	0	16,709	0.00%
2024/01/23	2.1	18.88	0	0.00	18.90	2.1	16,832	0.01%
2024/01/22	3	18.97	0	0.00	18.95	3	16,958	0.02%
2024/01/19	1	18.95	1	19.00	18.95	0	16,955	0.00%
2024/01/18	18.1	18.72	2	18.75	18.85	16.1	16,929	0.09%
2024/01/17	12	18.64	0	0.00	18.60	12	16,856	0.07%
2024/01/16	27	18.84	0	0.00	18.80	27	16,532	0.16%
2024/01/15	2.1	19.15	0	0.00	19.10	2.1	16,315	0.01%
2024/01/12	3.3	19.12	0	0.00	19.15	3.3	16,653	0.02%
2024/01/11	0.1	19.40	2	19.42	19.35	-1.9	16,778	-0.01%
2024/01/10	1	19.25	0.8	19.40	19.30	0.2	16,938	0.00%
2024/01/09	0.2	19.45	0	0.00	19.40	0.2	17,031	0.00%
2024/01/08	1	19.55	0	0.00	19.40	1	17,032	0.01%
2024/01/05	0	0.00	1	19.50	19.50	-1	17,022	-0.01%
2024/01/04	0.1	19.40	2	19.40	19.40	-1.9	17,284	-0.01%
2024/01/03	1	19.30	0	0.00	19.30	1	17,854	0.01%
2024/01/02	2	19.45	0	0.00	19.35	2	17,799	0.01%
2023/12/29	20	19.80	2	19.70	19.70	18	17,637	0.10%
2023/12/27	3	19.80	6	19.48	19.80	-3	17,622	-0.02%
2023/12/26	0.2	19.40	0	0.00	19.40	0.2	17,512	0.00%
2023/12/22	0.1	19.35	0.2	19.45	19.30	-0.1	17,565	0.00%
2023/12/20	1.2	19.46	4	19.45	19.45	-2.8	16,876	-0.02%
2023/12/19	20	19.52	9.1	19.56	19.50	10.9	16,373	0.07%
2023/12/18	1.7	19.81	10	20.00	19.75	-8.3	16,135	-0.05%
2023/12/15	0	0.00	10	20.00	20.00	-10	15,757	-0.06%
2023/12/14	1	19.90	180	19.95	20.00	-179	15,282	-1.17%	大賣/鉅額交易
2023/12/13	1	19.65	2.1	19.65	19.80	-1.1	15,093	-0.01%
2023/12/12	0.2	19.55	2.2	19.72	19.75	-2	15,403	-0.01%
2023/12/11	0.1	19.44	3.1	19.48	19.55	-2.9	15,380	-0.02%
2023/12/08	0	0.00	0.1	19.20	19.25	-0.1	15,346	0.00%
2023/12/07	0.8	19.21	0	0.00	19.05	0.8	15,380	0.01%
2023/12/06	0	0.00	6.8	19.29	19.35	-6.8	15,410	-0.04%
2023/12/05	0.2	19.05	0	0.00	19.15	0.2	15,225	0.00%
2023/12/04	0.1	19.00	2	19.08	19.10	-1.9	15,172	-0.01%
2023/12/01	1.2	18.90	1.1	18.90	18.95	0.1	15,165	0.00%
2023/11/29	5	18.95	0	0.00	18.80	5	14,500	0.03%
2023/11/28	2.6	18.93	9	19.04	18.85	-6.4	14,362	-0.04%
2023/11/27	0.2	18.75	3	18.93	18.80	-2.8	14,532	-0.02%
2023/11/23	0	0.00	0.1	18.80	18.85	-0.1	14,387	0.00%
2023/11/22	0	0.00	1.3	18.89	18.85	-1.3	14,315	-0.01%
2023/11/21	0.2	18.80	6	18.97	18.95	-5.8	14,288	-0.04%
2023/11/20	15	18.65	50	18.70	18.75	-35	14,077	-0.25%
2023/11/17	0	18.85	0	0.00	18.85	0	14,087	0.00%
2023/11/16	0.1	18.75	6.7	18.80	18.90	-6.7	14,042	-0.05%
2023/11/15	0	0.00	2	18.80	18.70	-2	13,952	-0.01%
2023/11/14	12	18.55	14	18.62	18.65	-2	13,867	-0.01%
2023/11/13	0.1	18.45	0	0.00	18.50	0.1	13,856	0.00%
2023/11/09	0	0.00	4	18.45	18.45	-4	14,229	-0.03%
2023/11/08	0.1	18.35	1	18.40	18.40	-0.9	14,543	-0.01%
2023/11/07	5	18.35	0	0.00	18.35	5	14,571	0.03%
2023/11/06	0.1	18.40	1	18.50	18.45	-0.9	14,681	-0.01%
2023/11/03	0	0.00	3	18.30	18.40	-3	15,058	-0.02%
2023/11/02	0	0.00	2	18.18	18.15	-2	15,598	-0.01%
2023/11/01	0	0.00	2	17.95	18.00	-2	16,002	-0.01%
2023/10/30	3	17.76	0	0.00	17.70	3	16,608	0.02%
2023/10/27	0.2	17.95	7	17.94	17.95	-6.8	16,663	-0.04%
2023/10/26	1	17.85	0	0.00	17.85	1	16,943	0.01%
2023/10/25	5.6	18.11	2	18.10	18.05	3.6	16,987	0.02%
2023/10/24	17	18.08	0	0.00	18.15	17	17,158	0.10%
2023/10/23	0	0.00	5	18.20	18.15	-5	17,342	-0.03%
2023/10/20	6.2	17.96	9	18.24	18.20	-2.8	17,283	-0.02%
2023/10/19	0	0.00	5	18.50	18.40	-5	17,275	-0.03%
2023/10/18	0	0.00	15	18.50	18.50	-15	17,554	-0.09%
2023/10/17	0	0.00	103	18.50	18.60	-103	17,701	-0.58%	大賣/鉅額交易
2023/10/16	0.4	18.36	6	18.43	18.40	-5.6	17,897	-0.03%
2023/10/13	0	0.00	7	18.45	18.50	-7	18,312	-0.04%
2023/10/12	0.1	18.35	3	18.20	18.45	-3	18,402	-0.02%
2023/10/11	0.1	18.10	60.5	18.05	18.25	-60.4	18,262	-0.33%
2023/10/06	0	0.00	32	17.58	17.70	-32	17,744	-0.18%
2023/10/05	0.1	17.35	0	0.00	17.35	0.1	17,631	0.00%
2023/10/04	4	17.16	8	17.20	17.15	-4	17,702	-0.02%
2023/10/03	1	17.25	0	0.00	17.30	1	17,607	0.01%
2023/10/02	22	17.40	0	0.00	17.35	22	17,813	0.12%
2023/09/28	5	17.37	0	0.00	17.40	5	18,096	0.03%
2023/09/27	0	0.00	10.6	17.30	17.40	-10.6	18,225	-0.06%
2023/09/26	4	17.33	0	0.00	17.35	4	18,519	0.02%
2023/09/25	2	17.35	9	17.41	17.45	-7	18,508	-0.04%
2023/09/22	1	17.30	1.2	17.28	17.30	-0.2	18,769	0.00%
2023/09/21	8.8	17.36	0	0.00	17.25	8.8	18,910	0.05%
2023/09/20	0	0.00	6	17.65	17.60	-6	18,746	-0.03%
2023/09/19	4	17.50	14	17.67	17.60	-10	18,864	-0.05%
2023/09/18	3	17.40	0	0.00	17.55	3	19,123	0.02%
2023/09/15	11	17.52	0	0.00	17.65	11	19,275	0.06%
2023/09/14	0	0.00	5	17.55	17.70	-5	19,064	-0.03%
2023/09/13	2.2	17.41	0.6	17.55	17.50	1.6	19,014	0.01%
2023/09/12	0	17.50	15	17.45	17.50	-15	19,374	-0.08%
2023/09/11	2.1	17.26	0	0.00	17.45	2.1	19,403	0.01%
2023/09/08	6	17.21	0	0.00	17.35	6	19,433	0.03%
2023/09/07	0	0.00	10.4	17.25	17.25	-10.4	19,619	-0.05%
2023/09/06	9	17.18	0	0.00	17.15	9	19,640	0.05%
2023/09/05	6	17.30	3	17.35	17.35	3	19,647	0.02%
2023/09/04	0.1	17.40	2	17.40	17.40	-1.9	19,701	-0.01%
2023/09/01	3.1	17.27	8	17.20	17.25	-4.9	19,822	-0.02%
2023/08/31	23.7	17.27	0	0.00	17.10	23.7	19,857	0.12%
2023/08/30	4	17.35	10	17.40	17.45	-6	19,538	-0.03%
2023/08/29	13.2	17.26	0	0.00	17.30	13.2	19,597	0.07%
2023/08/28	0.6	17.20	1.2	17.26	17.35	-0.6	19,709	0.00%
2023/08/25	11	17.15	0	0.00	17.10	11	21,157	0.05%
2023/08/24	10	17.25	2	17.20	17.25	8	21,332	0.04%
2023/08/23	0	0.00	4	17.25	17.20	-4	21,377	-0.02%
2023/08/22	4.1	17.13	0	0.00	17.20	4.1	21,593	0.02%
2023/08/18	0.1	17.05	1	17.00	17.10	-0.9	21,775	0.00%
2023/08/17	1	16.85	60	16.85	16.95	-59	21,749	-0.27%
2023/08/16	12	17.10	45	17.07	17.05	-33	21,837	-0.15%
2023/08/15	11	17.38	0	0.00	17.25	11	21,781	0.05%
2023/08/14	9	17.56	0	0.00	17.50	9	21,837	0.04%
2023/08/11	21.1	17.95	4	18.00	18.00	17.1	21,791	0.08%
2023/08/10	102	17.85	1	17.80	17.95	101	21,795	0.46%	大買/鉅額交易
2023/08/09	308	17.86	2	18.00	17.85	306	21,797	1.40%	大買/鉅額交易
2023/08/08	60.4	18.77	36	18.66	18.70	24.4	21,573	0.11%
2023/08/07	1.6	18.77	234.1	18.70	18.80	-232.5	21,175	-1.10%	大賣/鉅額交易
2023/08/04	2.3	18.61	1	18.70	18.70	1.3	20,803	0.01%
2023/08/02	7	18.62	100	18.55	18.55	-93	20,541	-0.45%
2023/08/01	0.2	18.75	2.5	18.80	18.80	-2.3	20,356	-0.01%
2023/07/31	1	18.60	0	0.00	18.65	1	20,211	0.00%
2023/07/28	0.6	18.60	0	18.50	18.55	0.6	20,073	0.00%
2023/07/27	4	18.55	23	18.50	18.50	-19	20,033	-0.09%
2023/07/26	2	18.35	2	18.35	18.40	0	20,023	0.00%
2023/07/25	5	18.05	0	0.00	18.05	5	20,126	0.02%
2023/07/24	1	18.00	0	0.00	18.00	1	20,119	0.00%
2023/07/21	1	18.00	0	0.00	18.10	1	19,886	0.01%
2023/07/20	10	18.10	17.8	18.09	18.10	-7.7	19,514	-0.04%
2023/07/19	54	18.04	0	18.05	18.00	54	19,075	0.28%
2023/07/18	59	18.00	5	18.07	18.05	54	18,736	0.29%
2023/07/17	1.3	17.89	1.4	17.97	17.95	-0.1	18,325	0.00%
2023/07/14	0	0.00	54.6	17.70	17.75	-54.6	18,118	-0.30%
2023/07/13	0	0.00	2.1	17.55	17.60	-2.1	18,051	-0.01%
2023/07/12	50	17.50	6	17.55	17.60	44	18,053	0.24%
2023/07/11	3.2	17.44	4	17.50	17.50	-0.8	17,982	0.00%
2023/07/10	5	17.36	0	0.00	17.35	5	18,008	0.03%
2023/07/07	4	17.18	0	0.00	17.15	4	18,013	0.02%
2023/07/06	3	17.45	0	0.00	17.35	3	18,024	0.02%
2023/07/04	1.1	17.69	250	17.54	17.70	-248.9	17,614	-1.41%	大賣/鉅額交易
2023/07/03	4.2	17.40	30	17.45	17.45	-25.8	17,532	-0.15%
2023/06/30	0	0.00	5	17.36	17.35	-5	17,765	-0.03%
2023/06/29	1	17.35	0	0.00	17.35	1	17,833	0.01%
2023/06/28	1.1	17.30	0	0.00	17.30	1.1	17,793	0.01%
2023/06/27	3.1	17.25	0	17.30	17.25	3.1	17,880	0.02%
2023/06/26	3.1	17.27	1.1	17.25	17.35	2	17,978	0.01%
2023/06/21	100	17.28	0	0.00	17.25	100	17,850	0.56%
2023/06/20	150	17.25	2	17.30	17.30	148	17,868	0.83%	大買/鉅額交易
2023/06/19	1.1	17.25	0	0.00	17.25	1.1	17,780	0.01%
2023/06/16	3	17.40	0	0.00	17.25	3	17,773	0.02%
2023/06/15	0	0.00	4	17.50	17.50	-4	17,789	-0.02%
2023/06/13	1.2	17.40	0	0.00	17.40	1.2	18,241	0.01%
2023/06/12	0.1	17.40	0	0.00	17.40	0.1	18,282	0.00%
2023/06/09	0	0.00	2	17.45	17.40	-2	18,567	-0.01%
2023/06/08	10	17.40	0	0.00	17.35	10	18,651	0.05%
2023/06/07	0	0.00	32	17.40	17.45	-32	18,846	-0.17%
2023/06/06	0	0.00	1	17.40	17.35	-1	19,036	-0.01%
2023/06/05	0.1	17.30	0	0.00	17.30	0.1	19,084	0.00%
2023/06/02	0	0.00	44	17.25	17.15	-44	19,127	-0.23%
2023/05/26	1	17.15	0	0.00	17.10	1	18,039	0.01%
2023/05/25	2.5	17.20	45	17.20	17.15	-42.5	17,862	-0.24%
2023/05/24	2	17.33	5	17.30	17.35	-3	17,953	-0.02%
2023/05/23	0.1	17.40	21	17.45	17.45	-20.9	17,845	-0.12%
2023/05/22	50	17.37	3	17.40	17.40	47	17,791	0.26%
2023/05/19	60	17.23	0	0.00	17.25	60	17,613	0.34%
2023/05/18	2	17.25	0	0.00	17.20	2	17,538	0.01%
2023/05/17	0	0.00	2	17.20	17.20	-2	17,389	-0.01%
2023/05/16	2.1	17.05	27	17.05	17.10	-24.9	17,166	-0.15%
2023/05/15	6	16.92	30	16.97	16.90	-24	17,287	-0.14%
2023/05/12	25.3	16.88	5	16.85	16.90	20.3	17,287	0.12%
2023/05/11	5.1	17.10	10	17.05	17.10	-4.9	17,034	-0.03%
2023/05/10	4	17.24	6	17.30	17.30	-2	16,965	-0.01%
2023/05/09	19	17.25	2	17.20	17.30	17	16,993	0.10%
2023/05/08	0	0.00	2	17.15	17.20	-2	17,111	-0.01%
2023/05/05	6	17.05	0	0.00	17.05	6	17,052	0.04%
2023/05/04	2.1	16.95	0	0.00	17.00	2.1	17,176	0.01%
2023/05/03	10	16.90	5	16.90	16.90	5	17,257	0.03%
2023/05/02	0	0.00	1	16.85	16.85	-1	17,639	-0.01%
2023/04/28	3.4	16.76	2	16.85	16.70	1.4	18,010	0.01%
2023/04/27	2.1	16.70	0.8	16.75	16.75	1.3	18,022	0.01%
2023/04/26	0.1	16.70	0	0.00	16.65	0.1	18,048	0.00%
2023/04/25	2	16.70	0	0.00	16.65	2	17,935	0.01%
2023/04/24	3	16.65	0	0.00	16.70	3	17,890	0.02%
2023/04/21	0	0.00	2	16.70	16.70	-2	18,127	-0.01%
2023/04/20	5	16.65	0	0.00	16.65	5	18,259	0.03%
2023/04/19	0.1	16.80	1	16.75	16.80	-0.9	18,329	-0.01%
2023/04/18	2	16.75	0	0.00	16.80	2	18,298	0.01%
2023/04/17	30.2	16.78	20	16.90	16.80	10.2	18,204	0.06%
2023/04/14	5	16.85	1.4	16.82	16.90	3.6	18,151	0.02%
2023/04/13	10	16.75	16	16.77	16.80	-6	18,258	-0.03%
2023/04/12	0	16.65	1	16.65	16.60	-1	18,165	-0.01%
2023/04/11	5.8	16.60	0	0.00	16.60	5.8	18,195	0.03%
2023/04/10	2.4	16.65	10	16.70	16.65	-7.6	18,010	-0.04%
2023/04/07	1	16.61	0	0.00	16.60	1	18,017	0.01%
2023/04/06	51.7	16.53	0	16.60	16.55	51.7	17,985	0.29%
2023/03/31	3.3	16.65	5	16.70	16.60	-1.7	18,093	-0.01%
2023/03/30	6	16.57	0	0.00	16.55	6	18,879	0.03%
2023/03/29	20	16.65	5	16.60	16.75	15	19,673	0.08%
2023/03/28	6.2	16.55	6.1	16.62	16.60	0.1	20,724	0.00%
2023/03/27	13.1	16.56	17	16.60	16.55	-3.9	22,084	-0.02%
2023/03/24	0.3	16.45	3	16.48	16.40	-2.7	23,575	-0.01%
2023/03/23	0.5	16.40	0	0.00	16.40	0.5	23,691	0.00%
2023/03/22	1.1	16.37	13	16.31	16.40	-11.9	23,728	-0.05%
2023/03/21	2	15.95	6	16.17	16.10	-4	24,081	-0.02%
2023/03/20	24.2	15.94	5	15.95	15.95	19.2	24,144	0.08%
2023/03/17	3	16.35	0	16.35	16.25	3	23,839	0.01%
2023/03/16	51	16.30	1	16.25	16.30	50	23,714	0.21%
2023/03/15	1.1	16.51	0	0.00	16.55	1.1	23,658	0.00%
2023/03/14	14.1	16.61	0	0.00	16.55	14.1	23,632	0.06%
2023/03/13	1	16.85	0	0.00	16.80	1	23,698	0.00%
2023/03/10	4.1	16.88	3	16.95	16.85	1.1	23,864	0.00%
2023/03/09	32.5	17.05	0	0.00	17.00	32.5	24,080	0.13%
2023/03/08	24.1	17.13	0	0.00	17.20	24.1	25,429	0.09%
2023/03/07	2.1	17.10	0	17.10	17.15	2.1	25,726	0.01%
2023/03/06	0.1	17.10	6	17.09	17.05	-5.9	26,092	-0.02%
2023/03/02	5	17.11	0	0.00	17.05	5	26,675	0.02%
2023/02/24	1	17.20	1	17.20	17.20	0	26,976	0.00%
2023/02/23	1	17.30	0	0.00	17.35	1	26,684	0.00%
2023/02/22	1.1	17.15	0	0.00	17.20	1.1	26,812	0.00%
2023/02/21	0.3	17.34	0	0.00	17.30	0.3	26,617	0.00%
2023/02/20	0	0.00	1	17.40	17.35	-1	26,874	0.00%
2023/02/17	1	17.35	2.8	17.40	17.40	-1.8	27,038	-0.01%
2023/02/16	0	0.00	0.1	17.30	17.30	-0.1	27,468	0.00%
2023/02/15	4	17.24	0	0.00	17.20	4	27,739	0.01%
2023/02/13	6.1	17.31	0	0.00	17.40	6.1	27,930	0.02%
2023/02/10	1	17.20	0	0.00	17.20	1	28,040	0.00%
2023/02/09	0.1	17.20	0	0.00	17.20	0.1	28,046	0.00%
2023/02/08	2	17.25	0	0.00	17.20	2	28,346	0.01%
2023/02/07	1	17.35	0	0.00	17.35	1	28,453	0.00%
2023/02/06	0.1	17.45	1.4	17.42	17.35	-1.3	28,546	0.00%
2023/02/03	21	17.26	1	17.40	17.45	20	28,528	0.07%
2023/02/02	55	17.25	0	17.35	17.35	55	28,644	0.19%
2023/02/01	3.2	17.25	6.1	17.20	17.30	-2.9	28,586	-0.01%
2023/01/31	11.2	17.66	0	0.00	17.30	11.2	28,554	0.04%
2023/01/30	0	17.90	0	0.00	17.90	0	28,334	0.00%
2023/01/17	0	0.00	19	17.60	17.75	-19	28,268	-0.07%
2023/01/16	1	17.55	4	17.41	17.40	-3	28,337	-0.01%
2023/01/12	0	17.25	0	0.00	17.25	0	28,953	0.00%
2023/01/11	0.1	17.35	0	0.00	17.35	0.1	29,129	0.00%
2023/01/10	0	0.00	14	17.26	17.40	-14	28,988	-0.05%
2023/01/09	3.1	17.18	3	17.28	17.30	0.1	28,967	0.00%
2023/01/05	1	16.80	6.6	16.81	16.85	-5.6	29,208	-0.02%
2023/01/04	0.1	16.70	1	16.70	16.70	-0.9	29,312	0.00%
2023/01/03	0	0.00	1	16.75	16.60	-1	29,503	0.00%
2022/12/30	10	16.80	7	16.83	16.75	3	29,370	0.01%
2022/12/29	1	16.70	0	0.00	16.70	1	29,383	0.00%
2022/12/28	0	0.00	5	16.75	16.75	-5	29,352	-0.02%
2022/12/23	18	16.76	0	0.00	16.70	18	29,952	0.06%
2022/12/22	14	16.62	3	17.55	17.55	11	29,947	0.04%
2022/12/21	6.1	16.48	0	0.00	16.60	6.1	29,092	0.02%
2022/12/20	1	16.50	0.1	16.55	16.60	0.9	28,190	0.00%
2022/12/19	5	16.54	0	0.00	16.70	5	27,307	0.02%
2022/12/16	1.9	17.15	0	0.00	16.90	1.9	25,881	0.01%
2022/12/15	1	17.35	0	0.00	17.45	1	24,505	0.00%
2022/12/14	1	17.50	1	17.65	17.60	0	24,468	0.00%
2022/12/13	3	17.50	2.1	17.53	17.40	0.9	24,526	0.00%
2022/12/12	0.1	17.85	0	0.00	17.80	0.1	24,522	0.00%
2022/12/09	0	17.85	0	0.00	17.75	0	26,595	0.00%
2022/12/08	0.1	17.85	0	0.00	17.95	0.1	26,575	0.00%
2022/12/07	0.1	17.85	8	17.91	17.90	-7.9	26,541	-0.03%
2022/12/06	0	0.00	0.2	17.85	17.85	-0.2	26,459	0.00%
2022/12/05	0.1	17.90	11	17.85	17.95	-10.9	26,541	-0.04%
2022/12/02	4	17.70	0	0.00	17.85	4	26,578	0.02%
2022/12/01	0	0.00	1	17.90	17.95	-1	26,527	0.00%
2022/11/30	1.4	17.60	2.9	17.86	18.20	-1.5	26,334	-0.01%
2022/11/29	1.1	17.68	2	17.65	17.75	-0.9	25,062	0.00%
2022/11/25	0.2	17.25	1	17.35	17.50	-0.8	24,426	0.00%
2022/11/23	0	0.00	5	17.25	17.25	-5	24,085	-0.02%
2022/11/22	0	0.00	6	17.06	17.15	-6	23,860	-0.03%
2022/11/21	3	16.80	0.1	16.90	16.85	2.9	23,528	0.01%
2022/11/17	0	0.00	1	16.85	16.90	-1	23,347	0.00%
2022/11/16	4.5	16.90	3	17.00	16.90	1.5	23,384	0.01%
2022/11/15	2	17.00	0	17.05	17.00	2	23,123	0.01%
2022/11/14	0	0.00	13	16.89	17.05	-13	23,011	-0.06%
2022/11/11	1.1	16.71	5.8	16.68	16.80	-4.7	22,582	-0.02%
2022/11/10	2	16.38	0	0.00	16.45	2	22,261	0.01%
2022/11/09	0.1	16.55	1	16.50	16.55	-0.9	22,322	0.00%
2022/11/08	2	16.35	0	0.00	16.50	2	22,174	0.01%
2022/11/07	9.3	16.19	13	16.30	16.30	-3.7	21,973	-0.02%
2022/11/04	2.2	16.05	10	16.10	16.25	-7.8	22,088	-0.04%
2022/11/03	14.1	15.82	0	0.00	16.05	14.1	22,066	0.06%
2022/11/02	2	16.05	0	0.00	16.10	2	22,844	0.01%
2022/11/01	0.5	16.30	0	0.00	16.30	0.5	23,061	0.00%
2022/10/31	0.2	16.20	0	0.00	16.10	0.2	23,243	0.00%
2022/10/28	0.2	16.00	0	0.00	16.00	0.2	23,101	0.00%
2022/10/27	14	16.09	18	16.21	16.05	-4	23,111	-0.02%
2022/10/26	4	15.95	26	16.02	16.05	-22	23,069	-0.10%
2022/10/25	22.3	15.46	20	15.60	15.70	2.3	22,912	0.01%
2022/10/24	48.1	15.78	22	15.70	15.80	26.1	22,812	0.11%
2022/10/21	1	16.10	23	16.25	16.15	-22	22,533	-0.10%
2022/10/20	33.1	15.82	7	15.97	16.10	26.1	22,503	0.12%
2022/10/19	12	16.46	0	0.00	16.50	12	21,861	0.05%
2022/10/18	5	16.60	1	16.70	16.70	4	21,592	0.02%
2022/10/17	1	16.40	1	16.50	16.50	0	21,816	0.00%
2022/10/14	2.1	16.75	0	0.00	16.60	2.1	21,900	0.01%
2022/10/13	8.4	16.70	0	0.00	16.75	8.4	22,087	0.04%
2022/10/12	3	17.15	1	17.10	17.10	2	22,299	0.01%
2022/10/11	0	0.00	5	16.90	16.85	-5	22,635	-0.02%
2022/10/06	1	17.00	1	17.20	17.15	0	22,696	0.00%
2022/10/04	0	0.00	18	16.95	16.95	-18	22,910	-0.08%
2022/10/03	6	16.91	0	0.00	16.85	6	22,843	0.03%
2022/09/30	0	0.00	1.2	17.25	17.30	-1.2	22,822	-0.01%
2022/09/29	5	17.10	0	0.00	17.15	5	22,650	0.02%
2022/09/28	2.2	16.95	1	16.95	16.90	1.2	22,482	0.01%
2022/09/27	1	17.10	0	17.20	17.20	1	22,410	0.00%
2022/09/26	0.5	17.20	0	0.00	17.15	0.5	22,435	0.00%
2022/09/23	2	17.37	0	0.00	17.40	2	22,442	0.01%
2022/09/22	0	0.00	3	17.23	17.20	-3	22,596	-0.01%
2022/09/21	2	17.60	0	0.00	17.60	2	22,428	0.01%
2022/09/20	2.1	17.53	1	17.55	17.60	1.1	22,293	0.00%
2022/09/19	12	17.87	11.5	17.86	17.75	0.5	22,142	0.00%
2022/09/16	12.1	18.52	42.1	18.28	18.45	-30	21,731	-0.14%
2022/09/15	5	18.16	1	18.10	18.20	4	19,590	0.02%
2022/09/14	4	17.90	1	18.10	18.00	3	19,489	0.02%
2022/09/13	2	18.20	1	18.15	18.20	1	19,620	0.01%
2022/09/12	0	0.00	4	18.23	18.30	-4	19,688	-0.02%
2022/09/08	0.2	17.95	14	17.86	17.95	-13.8	19,807	-0.07%
2022/09/07	2	17.40	0	0.00	17.45	2	19,552	0.01%
2022/09/06	2.3	17.84	2	17.70	17.70	0.3	19,360	0.00%
2022/09/05	0	0.00	9	17.62	17.65	-9	19,174	-0.05%
2022/09/01	0	17.30	4	17.25	17.25	-4	19,059	-0.02%
2022/08/31	4	17.35	5	17.27	17.35	-1	18,932	-0.01%
2022/08/30	30.2	17.30	2	17.25	17.25	28.2	18,743	0.15%
2022/08/29	4	17.23	2	17.15	17.20	2	18,739	0.01%
2022/08/26	2	17.40	0	0.00	17.45	2	18,800	0.01%
2022/08/25	0	0.00	2	17.30	17.40	-2	18,931	-0.01%
2022/08/24	7	17.15	0	0.00	17.10	7	19,083	0.04%
2022/08/22	0	0.00	5	17.27	17.25	-5	20,008	-0.02%
2022/08/19	2	17.23	3	17.17	17.30	-1	20,366	0.00%
2022/08/18	0.2	17.25	0	0.00	17.25	0.2	20,415	0.00%
2022/08/17	0	0.00	2	17.25	17.35	-2	20,648	-0.01%
2022/08/16	0.2	17.20	0	0.00	17.25	0.2	20,722	0.00%
2022/08/15	0.3	17.20	12	17.30	17.15	-11.7	21,094	-0.06%
2022/08/12	1.2	17.19	0	0.00	17.20	1.2	21,506	0.01%
2022/08/11	13	17.17	25	17.10	17.20	-12	21,697	-0.06%
2022/08/10	219	16.93	6.1	16.94	16.90	212.9	21,725	0.98%	大買/鉅額交易
2022/08/09	53	17.58	27	17.64	17.70	26	21,741	0.12%
2022/08/08	25.1	17.20	3	17.23	17.35	22.1	21,021	0.11%
2022/08/05	1	17.05	6	16.92	17.10	-5	20,813	-0.02%
2022/08/04	1.2	16.73	0	0.00	16.80	1.2	20,708	0.01%
2022/08/03	0.1	16.75	0	0.00	16.80	0.1	20,751	0.00%
2022/08/01	0	0.00	2	16.85	16.80	-2	21,102	-0.01%
2022/07/29	5	16.55	0	0.00	16.90	5	21,237	0.02%
2022/07/28	3.4	16.63	10	16.55	16.65	-6.6	20,973	-0.03%
2022/07/27	0	0.00	2	16.35	16.50	-2	20,913	-0.01%
2022/07/26	3	16.25	2	16.35	16.35	1	20,907	0.00%
2022/07/25	5.7	16.37	0	0.00	16.40	5.7	20,876	0.03%
2022/07/22	1.1	16.19	22.2	16.19	16.20	-21.1	21,084	-0.10%
2022/07/21	3	15.93	3	15.97	16.00	0	20,975	0.00%
2022/07/20	1	16.15	0	0.00	15.90	1	20,902	0.00%
2022/07/19	0.1	16.00	10	16.00	16.00	-9.9	20,796	-0.05%
2022/07/18	20	15.65	20	15.63	15.80	0	20,526	0.00%
2022/07/15	10.1	15.25	3	15.48	15.25	7.1	20,201	0.04%
2022/07/14	10.2	15.65	0	0.00	15.65	10.2	20,191	0.05%
2022/07/13	14	15.84	0	0.00	15.85	14	20,358	0.07%
2022/07/12	2.1	15.65	0	0.00	15.65	2.1	20,449	0.01%
2022/07/11	13	16.29	0	0.00	16.15	13	20,367	0.06%
2022/07/08	1	16.65	4	16.63	16.60	-3	20,607	-0.01%
2022/07/07	3	16.35	0.2	16.40	16.30	2.8	20,678	0.01%
2022/07/06	4.1	16.48	2	16.50	16.45	2.1	20,735	0.01%
2022/07/05	2	16.80	0	0.00	16.85	2	20,955	0.01%
2022/07/04	0	0.00	1	16.65	16.60	-1	21,173	0.00%
2022/07/01	1	16.65	2	16.55	16.65	-1	21,873	0.00%
2022/06/30	1	16.90	0	0.00	16.80	1	22,043	0.00%
2022/06/29	0	17.00	0	0.00	17.00	0	22,104	0.00%
2022/06/28	5.2	17.00	0	0.00	17.05	5.2	22,503	0.02%
2022/06/27	4	17.10	10.4	17.17	17.10	-6.4	23,645	-0.03%
2022/06/24	0	0.00	1	17.10	17.15	-1	23,760	0.00%
2022/06/21	0	0.00	0.1	16.90	16.95	-0.1	23,936	0.00%
2022/06/20	0.1	16.50	0	0.00	16.40	0.1	23,927	0.00%
2022/06/17	2	16.90	0	0.00	16.75	2	23,783	0.01%
2022/06/16	1.1	17.29	0	0.00	17.10	1.1	23,540	0.00%
2022/06/15	0	0.00	1	17.20	17.15	-1	23,947	0.00%
2022/06/14	1	16.95	6	17.10	17.05	-5	24,177	-0.02%
2022/06/13	13	16.85	4	16.90	16.95	9	24,284	0.04%
2022/06/10	4	17.23	4	17.28	17.20	0	24,136	0.00%
2022/06/09	4.1	17.43	0	0.00	17.40	4.1	24,144	0.02%
2022/06/08	2.1	17.60	2	17.70	17.60	0.1	24,150	0.00%
2022/06/07	0.2	17.55	1	17.60	17.55	-0.8	24,289	0.00%
2022/06/06	2	17.55	1	17.50	17.60	1	24,493	0.00%
2022/06/02	0.1	17.75	1	17.70	17.70	-1	24,933	0.00%
2022/06/01	2	17.80	0	0.00	17.75	2	25,284	0.01%
2022/05/31	4.1	17.55	6	17.82	18.15	-1.9	25,359	-0.01%
2022/05/30	3.2	17.77	4	17.76	17.80	-0.8	24,680	0.00%
2022/05/27	8	17.51	16	17.53	17.70	-8	24,579	-0.03%
2022/05/26	0	0.00	1	17.30	17.30	-1	24,431	0.00%
2022/05/25	5	17.28	2	17.40	17.40	3	24,834	0.01%
2022/05/24	3	17.43	0	0.00	17.40	3	25,042	0.01%
2022/05/23	13	17.23	0.2	17.50	17.50	12.8	24,994	0.05%
2022/05/20	0	0.00	0.3	17.30	17.50	-0.3	24,744	0.00%
2022/05/19	0	0.00	1	17.10	17.15	-1	24,332	0.00%
2022/05/18	1	17.40	67.1	17.09	17.50	-66.1	24,102	-0.27%
2022/05/17	3	17.03	6	17.00	17.05	-3	23,940	-0.01%
2022/05/16	10	16.65	18	16.75	16.85	-8	23,664	-0.03%
2022/05/13	5	16.80	1	16.95	16.95	4	23,459	0.02%
2022/05/12	28.3	17.08	0	0.00	16.80	28.3	23,497	0.12%
2022/05/11	0.1	17.35	1	17.25	17.35	-0.9	23,285	0.00%
2022/05/10	37.2	17.22	4	17.58	17.50	33.2	23,229	0.14%
2022/05/09	6.3	17.17	1.9	17.20	17.20	4.4	23,175	0.02%
2022/05/06	6.1	17.73	0	0.00	17.75	6.1	23,160	0.03%
2022/05/05	6.1	18.08	1	18.10	18.05	5.1	23,325	0.02%
2022/04/29	1	18.20	0	0.00	18.25	1	23,648	0.00%
2022/04/28	0.2	18.15	1	18.05	18.15	-0.8	23,926	0.00%
2022/04/27	4	18.16	0	0.00	18.15	4	23,891	0.02%
2022/04/26	1	18.45	3	18.52	18.55	-2	24,105	-0.01%
2022/04/25	0	0.00	30	18.18	18.25	-30	24,352	-0.12%
2022/04/22	3	18.20	2	18.30	18.60	1	24,188	0.00%
2022/04/21	0.2	18.30	10	18.25	18.25	-9.8	24,321	-0.04%
2022/04/20	0	0.00	20	18.30	18.25	-20	24,627	-0.08%
2022/04/19	2	18.38	2	18.25	18.35	0	24,943	0.00%
2022/04/18	1	18.05	0	0.00	18.10	1	25,184	0.00%
2022/04/15	3	18.53	2	18.58	18.50	1	25,193	0.00%
2022/04/14	3.2	18.68	54	18.55	18.50	-50.8	25,278	-0.20%
2022/04/13	1	18.95	21	18.96	19.05	-20	25,156	-0.08%
2022/04/12	2	18.83	4	18.85	18.85	-2	25,076	-0.01%
2022/04/11	6	19.06	3	19.00	19.00	3	24,971	0.01%
2022/04/08	40.1	19.05	0	0.00	19.05	40.1	24,700	0.16%
2022/04/07	64.6	19.19	19	19.14	18.65	45.6	24,490	0.19%
2022/04/06	3.3	18.78	6	18.98	19.10	-2.7	23,729	-0.01%
2022/04/01	30	18.72	37.9	18.65	18.70	-7.9	23,394	-0.03%
2022/03/31	6	18.55	2.3	18.61	18.40	3.8	23,068	0.02%
2022/03/30	6	18.22	51.1	18.11	18.35	-45.1	22,484	-0.20%
2022/03/29	7	17.41	0	0.00	17.30	7	21,310	0.03%
2022/03/28	4.2	17.41	4	17.53	17.55	0.2	21,088	0.00%
2022/03/25	3	17.47	1	17.45	17.50	2	21,031	0.01%
2022/03/24	13	17.68	0	0.00	17.75	13	20,906	0.06%
2022/03/23	3	17.60	13	17.60	17.75	-10	20,874	-0.05%
2022/03/22	4	17.30	1.4	17.45	17.45	2.6	20,749	0.01%
2022/03/21	31	17.43	1	17.35	17.35	30	20,844	0.14%
2022/03/18	24.2	17.45	1	17.60	17.30	23.2	20,848	0.11%
2022/03/17	5	17.31	8	17.42	17.40	-3	20,512	-0.01%
2022/03/16	0	0.00	6	17.02	17.10	-6	20,532	-0.03%
2022/03/15	6	16.88	0	0.00	17.00	6	20,471	0.03%
2022/03/14	0	0.00	20	17.05	17.00	-20	20,535	-0.10%
2022/03/11	4	16.95	1	16.95	16.90	3	20,591	0.01%
2022/03/10	0.1	16.90	7	16.85	16.90	-6.9	20,613	-0.03%
2022/03/09	4	16.45	0	0.00	16.40	4	20,604	0.02%
2022/03/08	18.1	16.56	6	16.39	16.40	12.1	20,374	0.06%
2022/03/07	27	16.56	2	16.55	16.80	25	19,954	0.13%
2022/03/04	6	17.15	0	0.00	17.10	6	20,316	0.03%
2022/03/03	0	0.00	4	17.40	17.50	-4	20,250	-0.02%
2022/03/02	4	17.35	0	0.00	17.40	4	20,483	0.02%
2022/03/01	0.2	17.25	0	0.00	17.20	0.2	20,422	0.00%
2022/02/25	2	17.08	31	17.05	17.10	-29	20,478	-0.14%
2022/02/24	18	17.09	0	0.00	17.20	18	20,247	0.09%
2022/02/23	6	17.31	3	17.45	17.45	3	19,962	0.02%
2022/02/22	7	17.29	1	17.25	17.40	6	20,043	0.03%
2022/02/21	2	17.40	1	17.55	17.55	1	20,195	0.00%
2022/02/18	26.1	17.38	6	17.45	17.40	20.1	20,490	0.10%
2022/02/17	6	17.40	0	0.00	17.40	6	20,579	0.03%
2022/02/16	6	17.33	0	0.00	17.40	6	20,750	0.03%
2022/02/15	9.1	17.33	10	17.31	17.25	-0.9	21,064	0.00%
2022/02/14	2	17.28	7	17.27	17.40	-5	21,227	-0.02%
2022/02/11	2	17.35	2	17.30	17.35	0	21,089	0.00%
2022/02/10	5	17.25	0	0.00	17.45	5	21,082	0.02%
2022/02/09	1	17.40	18	17.40	17.50	-17	20,990	-0.08%
2022/02/08	1	17.30	5	17.40	17.35	-4	20,909	-0.02%
2022/02/07	8.1	16.57	41	16.97	17.05	-32.9	20,573	-0.16%
2022/01/26	11	16.45	2.2	16.47	16.45	8.8	20,166	0.04%
2022/01/25	3.9	16.27	0	0.00	16.40	3.9	20,142	0.02%
2022/01/24	2	16.30	11	16.39	16.55	-9	20,008	-0.04%
2022/01/21	8	16.49	8	16.56	16.50	0	19,975	0.00%
2022/01/20	41	16.71	0	0.00	16.75	41	19,706	0.21%
2022/01/19	8	16.96	1.9	17.00	16.95	6.1	19,565	0.03%
2022/01/18	2	17.05	47	17.01	17.10	-45	19,333	-0.23%
2022/01/17	6.1	16.66	0	0.00	16.70	6.1	18,968	0.03%
2022/01/14	20	16.75	7	16.72	16.70	13	18,934	0.07%
2022/01/13	15	16.64	8	16.54	16.70	7	18,923	0.04%
2022/01/12	24.2	16.33	11	16.45	16.45	13.2	18,548	0.07%
2022/01/11	7	16.39	10	16.23	16.55	-3	18,182	-0.02%
2022/01/10	12	16.32	3	16.40	16.35	9	17,778	0.05%
2022/01/07	9.1	16.58	2.1	16.69	16.55	7	17,534	0.04%
2022/01/06	0	0.00	17.9	16.38	16.50	-17.9	17,290	-0.10%
2022/01/05	4.1	16.15	4	16.26	16.30	0.1	17,151	0.00%
2022/01/04	0.1	16.15	1	16.20	16.20	-0.9	17,180	-0.01%
2022/01/03	1	16.10	0	0.00	16.10	1	17,144	0.01%
2021/12/30	0.1	16.20	2	16.30	16.15	-1.9	17,134	-0.01%
2021/12/29	1	16.20	3	16.13	16.25	-2	17,244	-0.01%
2021/12/28	0.2	16.00	1	16.00	16.05	-0.8	17,275	0.00%
2021/12/27	0.1	15.90	2	15.95	15.95	-1.9	17,280	-0.01%
2021/12/24	0	0.00	2	16.00	15.95	-2	17,601	-0.01%
2021/12/23	2	15.90	0	0.00	16.00	2	17,704	0.01%
2021/12/22	0	0.00	2	15.90	15.85	-2	17,825	-0.01%
2021/12/21	2	15.95	1	15.90	15.90	1	17,879	0.01%
2021/12/20	3.1	15.75	4	15.80	15.75	-0.9	17,886	-0.01%
2021/12/17	6	15.83	6	15.90	15.90	0	17,835	0.00%
2021/12/16	6	15.83	0	0.00	15.75	6	17,799	0.03%
2021/12/15	3.1	15.72	1	15.85	15.85	2.1	17,991	0.01%
2021/12/14	1	15.60	0	0.00	15.65	1	18,302	0.01%
2021/12/13	12	15.85	2	15.90	15.85	10	18,314	0.05%
2021/12/10	7	15.96	4.1	16.00	15.95	2.9	18,235	0.02%
2021/12/09	2	15.65	5	15.65	15.70	-3	18,101	-0.02%
2021/12/08	2	15.50	3	15.50	15.55	-1	18,107	-0.01%
2021/12/07	7.4	15.30	8	15.42	15.50	-0.7	18,006	0.00%
2021/12/06	5.1	15.30	2	15.30	15.35	3.1	18,022	0.02%
2021/12/03	2.2	15.20	3	15.22	15.20	-0.8	18,179	0.00%
2021/12/02	1	15.05	0	0.00	15.15	1	18,012	0.01%
2021/12/01	7	15.07	7	15.11	15.15	0	17,952	0.00%
2021/11/30	4	15.24	0.1	15.05	15.30	3.9	18,025	0.02%
2021/11/29	4.2	14.99	4	14.95	15.00	0.2	17,460	0.00%
2021/11/26	16.1	15.16	1	15.25	15.15	15.1	17,556	0.09%
2021/11/25	0.1	15.45	0	0.00	15.50	0.1	17,543	0.00%
2021/11/24	5	15.55	3	15.52	15.50	2	17,728	0.01%
2021/11/23	0	0.00	3	15.32	15.30	-3	17,949	-0.02%
2021/11/22	0	0.00	1	15.20	15.20	-1	17,786	-0.01%
2021/11/19	5	15.20	1.4	15.16	15.10	3.6	17,608	0.02%
2021/11/18	9	15.22	4	15.15	15.20	5	17,542	0.03%
2021/11/17	5.9	14.96	2.2	14.97	15.00	3.7	17,430	0.02%
2021/11/16	0.2	14.70	0	0.00	14.75	0.2	17,275	0.00%
2021/11/15	1	14.70	4	14.73	14.70	-3	17,500	-0.02%
2021/11/12	1	14.50	6.1	14.57	14.55	-5.1	17,586	-0.03%
2021/11/11	0	0.00	6	14.15	14.35	-6	17,621	-0.03%
2021/11/10	0	0.00	2	14.20	14.20	-2	17,677	-0.01%
2021/11/09	5	14.15	0	0.00	14.15	5	17,849	0.03%
2021/11/08	2	14.15	8	14.20	14.20	-6	19,488	-0.03%
2021/11/05	0	0.00	2	14.05	14.15	-2	20,771	-0.01%
2021/11/04	0.1	14.15	4	14.15	14.15	-3.9	21,225	-0.02%
2021/11/02	0	0.00	2	14.15	14.15	-2	22,030	-0.01%
2021/11/01	2	14.15	5	14.15	14.15	-3	22,375	-0.01%
2021/10/29	0.1	14.15	4	14.13	14.15	-3.9	22,652	-0.02%
2021/10/28	0.1	14.15	0	0.00	14.15	0.1	22,738	0.00%
2021/10/27	1	14.20	1	14.20	14.20	0	22,965	0.00%
2021/10/26	0	14.10	30	14.15	14.15	-30	23,721	-0.13%
2021/10/25	8.1	14.03	0	0.00	14.10	8.1	23,925	0.03%
2021/10/21	1	14.00	1	14.05	14.00	0	24,666	0.00%
2021/10/20	1	14.00	0	0.00	13.95	1	24,530	0.00%
2021/10/19	1	13.95	0	13.90	14.00	1	24,549	0.00%
2021/10/18	6	13.94	2	13.93	13.90	4	24,547	0.02%
2021/10/15	1	13.80	0	0.00	13.85	1	24,705	0.00%
2021/10/14	1.1	13.85	0	0.00	13.80	1.1	25,194	0.00%
2021/10/12	1	13.70	0	0.00	13.85	1	26,213	0.00%
2021/10/08	0	0.00	15	13.85	13.80	-15	26,397	-0.06%
2021/10/07	4	13.90	0	0.00	13.90	4	26,798	0.01%
2021/10/05	4	13.73	13	13.74	13.80	-9	27,872	-0.03%
2021/10/04	10	13.75	1.5	13.75	13.75	8.5	28,243	0.03%
2021/10/01	8	13.67	0	0.00	13.70	8	28,494	0.03%
2021/09/30	5	13.85	0	0.00	13.90	5	28,465	0.02%
2021/09/28	0.1	13.90	0	0.00	13.85	0.1	28,514	0.00%
2021/09/27	0.1	14.00	6	14.00	14.00	-5.9	28,525	-0.02%
2021/09/24	5	13.90	15	13.97	13.95	-10	28,613	-0.03%
2021/09/23	3	13.90	0	0.00	13.85	3	28,694	0.01%
2021/09/22	22.5	13.79	0	0.00	13.85	22.5	28,663	0.08%
2021/09/17	4	13.98	0	0.00	13.95	4	28,334	0.01%
2021/09/15	2	13.95	16	14.05	14.05	-14	27,964	-0.05%
2021/09/13	1	14.05	1	14.10	14.10	0	27,890	0.00%
2021/09/09	2	13.95	0	0.00	14.00	2	28,506	0.01%
2021/09/03	15	14.05	0	0.00	14.10	15	29,075	0.05%
2021/09/02	4	13.90	3	13.95	14.00	1	28,902	0.00%
2021/09/01	6	14.05	0	0.00	14.00	6	28,728	0.02%
2021/08/31	0	14.15	0	0.00	14.25	0	28,492	0.00%
2021/08/30	0	0.00	36	14.23	14.25	-36	28,405	-0.13%
2021/08/27	0	0.00	0.3	14.00	14.05	-0.3	28,191	0.00%
2021/08/26	0	0.00	2	13.70	13.70	-2	27,771	-0.01%
2021/08/25	0.1	13.65	0	0.00	13.65	0.1	27,745	0.00%
2021/08/24	0	0.00	3.2	13.57	13.60	-3.2	27,751	-0.01%
2021/08/23	2	13.45	0	0.00	13.50	2	27,758	0.01%
2021/08/19	1	13.60	0	0.00	13.65	1	28,567	0.00%
2021/08/18	10	13.53	6	13.53	13.65	4	28,331	0.01%
2021/08/17	1	13.30	2	13.53	13.55	-1	28,179	0.00%
2021/08/16	1	13.30	6	13.32	13.30	-5	27,834	-0.02%
2021/08/13	8.1	13.31	1.8	13.32	13.35	6.3	27,802	0.02%
2021/08/12	24.2	13.27	1.8	13.37	13.30	22.4	27,698	0.08%
2021/08/11	30	14.20	0	0.00	14.20	30	26,185	0.11%
2021/08/10	54	14.20	5	14.25	14.20	49	25,336	0.19%
2021/08/09	31.5	14.20	2	14.20	14.20	29.5	25,405	0.12%
2021/08/06	10	14.30	1	14.25	14.20	9	25,402	0.04%
2021/08/05	0	0.00	25	14.25	14.25	-25	25,879	-0.10%
2021/08/04	0	0.00	2	14.20	14.20	-2	26,968	-0.01%
2021/08/03	5	14.10	0	0.00	14.15	5	27,254	0.02%
2021/08/02	15	14.11	1	14.15	14.20	14	27,897	0.05%
2021/07/30	16	14.02	8	14.24	14.05	8	28,077	0.03%
2021/07/29	2.8	14.16	0	0.00	14.20	2.8	28,354	0.01%
2021/07/28	2	14.05	0.2	14.05	14.10	1.8	28,464	0.01%
2021/07/27	34	14.17	30	14.27	14.15	4	28,764	0.01%
2021/07/26	0.1	14.30	0	0.00	14.30	0.1	28,917	0.00%
2021/07/23	11	14.28	1	14.30	14.25	10	29,021	0.03%
2021/07/22	0	0.00	18	14.29	14.30	-18	29,081	-0.06%
2021/07/21	10	14.20	107	14.10	14.20	-97	29,214	-0.33%	大賣/
2021/07/20	20	14.20	1	14.25	14.20	19	29,501	0.06%
2021/07/19	0	0.00	2	14.45	14.45	-2	29,049	-0.01%
2021/07/16	11	14.30	4	14.40	14.35	7	29,167	0.02%
2021/07/15	3	14.15	2.2	14.25	14.25	0.8	28,795	0.00%
2021/07/14	3	14.15	0	0.00	14.15	3	28,720	0.01%
2021/07/13	13	14.13	1	14.20	14.10	12	28,766	0.04%
2021/07/12	4	14.15	22.2	14.12	14.00	-18.2	28,224	-0.06%
2021/07/09	6	13.90	23	13.99	13.95	-17	27,986	-0.06%
2021/07/08	7	13.90	4	13.95	13.95	3	27,623	0.01%
2021/07/07	4	13.78	20	13.80	13.80	-16	27,511	-0.06%
2021/07/06	0	0.00	5	13.84	13.80	-5	27,494	-0.02%
2021/07/02	10	13.65	4	13.68	13.65	6	27,374	0.02%
2021/07/01	6	13.73	1.2	13.76	13.70	4.8	27,361	0.02%
2021/06/30	1	13.75	29	13.80	13.75	-28	27,344	-0.10%
2021/06/29	2	13.70	20.6	13.75	13.75	-18.6	27,500	-0.07%
2021/06/28	14.6	13.76	0.1	13.75	13.75	14.4	27,729	0.05%
2021/06/25	1.1	13.84	1	13.80	13.80	0.1	27,891	0.00%
2021/06/24	2	13.70	1	13.70	13.70	1	27,840	0.00%
2021/06/23	1	13.65	14	13.66	13.60	-13	27,924	-0.05%
2021/06/22	16	13.54	0	0.00	13.50	16	28,024	0.06%
2021/06/21	1	13.55	5	13.45	13.50	-4	28,231	-0.01%
2021/06/18	3	13.47	4	13.60	13.55	-1	28,091	0.00%
2021/06/17	32	13.55	20	13.60	13.60	12	28,009	0.04%
2021/06/16	30	13.60	6	13.68	13.70	24	29,300	0.08%
2021/06/15	15	13.55	0	0.00	13.55	15	29,313	0.05%
2021/06/11	0	0.00	202	13.75	13.75	-202	29,216	-0.69%	大賣/鉅額交易
2021/06/10	0.2	13.60	0	0.00	13.65	0.2	29,178	0.00%
2021/06/08	6	13.69	10	13.65	13.65	-4	29,606	-0.01%
2021/06/07	5	13.50	0	0.00	13.65	5	29,961	0.02%
2021/06/04	8	13.64	0	13.60	13.70	8	30,063	0.03%
2021/06/03	20	13.65	0	0.00	13.70	20	30,298	0.07%
2021/06/02	3	13.57	4	13.55	13.65	-1	30,346	0.00%
2021/05/31	0	0.00	142	13.48	13.55	-142	30,598	-0.46%	大賣/鉅額交易
2021/05/28	8.1	13.44	1	13.50	13.45	7.1	30,808	0.02%
2021/05/27	2	13.38	0	0.00	13.50	2	30,605	0.01%
2021/05/26	2	13.40	0	0.00	13.45	2	30,188	0.01%
2021/05/25	2.1	13.35	0	0.00	13.30	2.1	30,352	0.01%
2021/05/24	18	13.23	10	13.25	13.25	8	30,325	0.03%
2021/05/21	1	13.20	0	0.00	13.20	1	30,476	0.00%
2021/05/20	5	13.10	1	13.15	13.10	4	30,427	0.01%
2021/05/19	4	13.05	4	13.15	13.05	0	30,503	0.00%
2021/05/18	7	13.04	21	13.00	13.05	-14	30,639	-0.05%
2021/05/17	30	12.80	0	0.00	12.60	30	30,849	0.10%
2021/05/14	56.1	13.13	0	0.00	13.15	56.1	30,394	0.18%
2021/05/13	1	13.00	4	13.01	13.00	-3	29,935	-0.01%
2021/05/12	11.1	13.37	43	13.09	13.05	-31.9	29,135	-0.11%
2021/05/11	58.2	13.72	14	13.65	13.70	44.2	27,745	0.16%
2021/05/10	29.1	13.92	4	13.88	14.00	25.1	27,192	0.09%
2021/05/07	2	13.65	9.2	13.67	13.65	-7.2	26,614	-0.03%
2021/05/06	17.5	13.63	55.4	13.55	13.60	-37.9	26,375	-0.14%
2021/05/05	6.5	13.25	40.1	13.18	13.25	-33.6	25,430	-0.13%
2021/05/04	15	13.10	36.1	13.09	13.20	-21.1	25,044	-0.08%
2021/05/03	11	13.35	17.1	13.42	13.35	-6.1	24,410	-0.02%
2021/04/29	8	13.38	0	0.00	13.30	8	24,074	0.03%
2021/04/28	0.5	13.40	22.1	13.45	13.50	-21.6	23,998	-0.09%
2021/04/27	10	13.45	35	13.45	13.50	-25	24,345	-0.10%
2021/04/26	18.1	13.46	1.1	13.45	13.50	17	24,159	0.07%
2021/04/23	11	13.25	61	13.25	13.30	-50	23,710	-0.21%
2021/04/22	4	13.39	2.1	13.42	13.30	1.9	23,796	0.01%
2021/04/21	79	13.33	3	13.35	13.30	76	23,455	0.32%
2021/04/20	13	13.20	44.1	13.28	13.35	-31.1	23,374	-0.13%
2021/04/19	9	13.28	3	13.05	13.25	6	23,273	0.03%
2021/04/16	0	0.00	4	13.00	13.00	-4	22,927	-0.02%
2021/04/15	4	12.90	0.1	12.90	12.95	3.9	23,202	0.02%
2021/04/13	3	12.80	1	12.80	12.75	2	23,111	0.01%
2021/04/12	20	12.75	2.1	12.80	12.80	18	23,049	0.08%
2021/04/09	0	0.00	1	12.60	12.55	-1	23,028	0.00%
2021/04/08	0.5	12.60	1	12.50	12.60	-0.5	23,110	0.00%
2021/04/07	0	0.00	47.2	12.60	12.65	-47.2	23,674	-0.20%
2021/04/06	0.5	12.60	8	12.55	12.60	-7.5	23,659	-0.03%
2021/04/01	52	12.83	0	0.00	12.65	52	23,543	0.22%
2021/03/31	1	12.65	13.1	12.83	12.85	-12.1	23,224	-0.05%
2021/03/30	0	0.00	1	12.70	12.70	-1	22,972	0.00%
2021/03/29	5	12.50	0.2	12.55	12.60	4.8	22,771	0.02%
2021/03/26	3.2	12.48	4	12.55	12.45	-0.8	22,643	0.00%
2021/03/25	11.1	12.46	3	12.47	12.50	8.1	22,525	0.04%
2021/03/24	6	12.35	0	0.00	12.35	6	22,371	0.03%
2021/03/23	7	12.33	2	12.35	12.35	5	22,113	0.02%
2021/03/22	6	12.24	231	12.30	12.30	-225	22,136	-1.02%	大賣/鉅額交易
2021/03/19	6	12.08	0	0.00	12.05	6	21,967	0.03%
2021/03/18	2	12.25	2	12.35	12.25	0	20,599	0.00%
2021/03/17	203	12.20	38	12.30	12.30	165	20,614	0.80%	大買/鉅額交易
2021/03/16	1	12.35	2.3	12.35	12.35	-1.3	20,554	-0.01%
2021/03/15	1	12.35	220.2	12.30	12.30	-219.2	20,506	-1.07%	大賣/鉅額交易
2021/03/12	0	12.10	1	12.10	12.15	-1	20,884	0.00%
2021/03/11	9.8	12.07	27	12.15	12.00	-17.2	20,963	-0.08%
2021/03/10	38	12.00	6.3	12.01	12.05	31.7	20,806	0.15%
2021/03/09	204	11.90	47	11.90	11.95	157	20,687	0.76%	大買/鉅額交易
2021/03/08	0	11.75	4	11.80	11.80	-4	20,685	-0.02%
2021/03/05	29	11.70	5	11.68	11.75	24	20,716	0.12%
2021/03/04	12	11.71	42	11.70	11.80	-30	21,420	-0.14%
2021/03/03	1	11.90	8.3	11.88	11.85	-7.3	21,538	-0.03%
2021/02/26	10	11.80	7	11.76	11.65	3	21,348	0.01%
2021/02/25	2.1	11.90	4	11.88	11.95	-1.9	21,039	-0.01%
2021/02/24	7	11.82	3	11.80	11.80	4	20,831	0.02%
2021/02/23	17	11.66	17	11.71	11.75	0	20,776	0.00%
2021/02/22	25	11.60	6	11.63	11.65	19	21,140	0.09%
2021/02/19	49	11.54	0	0.00	11.60	49	21,098	0.23%
2021/02/18	5	11.60	0.5	11.60	11.60	4.5	21,118	0.02%
2021/02/17	0	0.00	7	11.40	11.60	-7	21,064	-0.03%
2021/02/05	4	11.18	0	0.00	11.20	4	20,483	0.02%
2021/02/03	6	11.11	0	0.00	11.10	6	20,996	0.03%
2021/02/01	0	0.00	6	11.07	11.10	-6	21,457	-0.03%
2021/01/29	1.1	11.00	1	11.00	10.95	0.1	21,382	0.00%
2021/01/28	7	11.01	0	0.00	11.05	7	21,133	0.03%
2021/01/27	0	0.00	0	11.15	11.10	0	20,957	0.00%
2021/01/25	1	11.05	0	0.00	11.15	1	20,842	0.00%
2021/01/21	1	11.25	0	0.00	11.15	1	20,762	0.00%
2021/01/20	14	11.19	120	11.08	11.10	-106	20,578	-0.52%	大賣/鉅額交易
2021/01/19	5	11.35	45	11.39	11.35	-40	20,080	-0.20%
2021/01/18	0.4	11.30	0	0.00	11.35	0.4	19,999	0.00%
2021/01/15	11	11.45	0	0.00	11.40	11	19,886	0.06%
2021/01/14	2	11.48	0	0.00	11.50	2	19,878	0.01%
2021/01/13	0	0.00	0.5	11.55	11.50	-0.5	19,627	0.00%
2021/01/12	21	11.55	0	0.00	11.45	21	19,492	0.11%
2021/01/11	2	11.60	25	11.64	11.65	-23	19,396	-0.12%
2021/01/08	24	11.55	29	11.60	11.65	-5	19,235	-0.03%
2021/01/07	15	11.40	0	0.00	11.45	15	18,714	0.08%
2021/01/06	2	11.35	40	11.45	11.40	-38	18,662	-0.20%
2021/01/05	0	0.00	7	11.50	11.45	-7	18,322	-0.04%
2021/01/04	3	11.48	0	0.00	11.45	3	18,419	0.02%
2020/12/31	6	11.43	0	0.00	11.45	6	18,243	0.03%
2020/12/30	2	11.40	7	11.46	11.50	-5	18,132	-0.03%
2020/12/28	0	0.00	1	11.15	11.20	-1	17,606	-0.01%
2020/12/25	3	11.15	2	11.15	11.15	1	17,590	0.01%
2020/12/23	1	11.15	0	0.00	11.10	1	17,667	0.01%
2020/12/22	2	11.15	0	0.00	11.15	2	17,863	0.01%
2020/12/21	0.1	11.20	0	0.00	11.20	0.1	18,096	0.00%
2020/12/18	0.4	11.10	0	0.00	11.10	0.4	18,120	0.00%
2020/12/17	2.1	11.15	1	11.15	11.20	1.1	18,075	0.01%
2020/12/16	5	11.13	0	0.00	11.20	5	18,052	0.03%
2020/12/15	0.2	11.10	20	11.05	11.05	-19.9	18,033	-0.11%
2020/12/14	3	11.18	30	11.15	11.15	-27	17,810	-0.15%
2020/12/11	0	0.00	2	11.20	11.20	-2	17,762	-0.01%
2020/12/10	20	11.08	0	0.00	11.05	20	17,577	0.11%
2020/12/09	0.2	11.10	8	11.07	11.05	-7.8	17,392	-0.04%
2020/12/08	1	11.10	4	11.10	11.00	-3	17,191	-0.02%
2020/12/07	48	11.23	1.3	11.21	11.20	46.7	16,444	0.28%
2020/12/04	0	0.00	6	11.30	11.30	-6	16,266	-0.04%
2020/12/02	4	11.18	4	11.23	11.25	0	15,982	0.00%
2020/11/30	0	0.00	0.9	11.30	11.10	-0.9	15,879	-0.01%
2020/11/23	2	11.30	2	11.25	11.30	0	14,730	0.00%
2020/11/20	1	11.20	0	0.00	11.25	1	14,677	0.01%
2020/11/19	0.2	11.25	2	11.30	11.30	-1.8	14,630	-0.01%
2020/11/18	8.4	11.17	21	11.15	11.20	-12.6	14,077	-0.09%
2020/11/17	7.1	11.19	0.4	11.20	11.15	6.7	13,986	0.05%
2020/11/16	22	11.20	7	11.25	11.25	15	14,065	0.11%
2020/11/13	0	0.00	0.1	11.15	11.20	-0.1	13,903	0.00%
2020/11/12	9	11.22	13	11.10	11.20	-4	13,888	-0.03%
2020/11/11	2	11.35	16	11.34	11.35	-14	13,541	-0.10%
2020/11/10	10	11.20	0	0.00	11.20	10	13,181	0.08%
2020/11/09	11	11.00	4	11.05	11.05	7	12,813	0.05%
2020/11/05	0	0.00	18	10.95	11.00	-18	12,937	-0.14%
2020/11/04	0	0.00	8	10.92	10.95	-8	13,056	-0.06%
2020/11/03	3	10.85	0	0.00	10.90	3	13,190	0.02%
2020/10/30	8.1	10.72	0	0.00	10.70	8.1	13,445	0.06%
2020/10/28	0.1	10.80	0	0.00	10.80	0.1	13,527	0.00%
2020/10/27	10	10.85	0	0.00	10.80	10	13,811	0.07%
2020/10/23	0	0.00	2	10.75	10.80	-2	14,400	-0.01%
2020/10/21	1	10.85	0	0.00	10.80	1	15,157	0.01%
2020/10/20	2	10.85	0	0.00	10.85	2	15,489	0.01%
2020/10/19	0.7	10.85	5	10.90	10.90	-4.3	15,702	-0.03%
2020/10/15	0	0.00	3	10.75	10.75	-3	16,494	-0.02%
2020/10/06	3	10.80	0	0.00	10.80	3	17,752	0.02%
2020/10/05	0	0.00	0.2	10.95	10.80	-0.2	17,833	0.00%
2020/09/28	0	0.00	2	10.80	10.85	-2	18,747	-0.01%
2020/09/24	18	10.61	0	0.00	10.50	18	19,267	0.09%
2020/09/22	2	10.80	0	0.00	10.75	2	19,631	0.01%
2020/09/21	0.1	10.90	0	0.00	10.85	0.1	19,843	0.00%
2020/09/18	0.5	10.90	3	10.90	10.95	-2.5	20,153	-0.01%
2020/09/16	0.1	10.95	3	10.90	10.95	-2.9	20,517	-0.01%
2020/09/15	5	10.90	0	0.00	10.85	5	20,668	0.02%
2020/09/14	1	10.95	2	10.90	10.90	-1	21,232	0.00%
2020/09/08	0	0.00	2	10.90	10.95	-2	22,184	-0.01%
2020/09/07	0	0.00	5	10.85	10.85	-5	22,626	-0.02%
2020/09/04	15	10.80	1.2	10.78	10.80	13.8	24,121	0.06%
2020/09/03	3	10.92	0	0.00	10.90	3	24,993	0.01%
2020/09/01	0	0.00	2	10.85	10.85	-2	25,713	-0.01%
2020/08/28	2	10.85	0	10.85	10.85	2	26,037	0.01%
2020/08/27	2	10.90	0	0.00	10.85	2	26,543	0.01%
2020/08/25	2	10.90	1	10.90	10.85	1	27,043	0.00%
2020/08/24	3	10.90	0	0.00	10.90	3	27,900	0.01%
2020/08/20	2	10.75	0	0.00	10.75	2	28,221	0.01%
2020/08/19	14	11.00	2.3	10.94	10.90	11.7	28,147	0.04%
2020/08/18	10.5	10.95	0	0.00	11.00	10.5	28,130	0.04%
2020/08/17	2.3	10.96	0	0.00	11.00	2.3	28,316	0.01%
2020/08/14	0	0.00	1	10.95	11.00	-1	28,417	0.00%
2020/08/12	0	0.00	50	10.95	10.95	-50	28,450	-0.18%
2020/08/11	58	10.99	0	0.00	10.90	58	28,476	0.20%
2020/08/10	0	0.00	2	10.95	10.95	-2	28,346	-0.01%
2020/08/07	2	10.85	0.4	10.90	10.85	1.6	28,285	0.01%
2020/08/06	5	10.90	4	10.85	10.95	1	28,149	0.00%
2020/08/05	4.7	10.75	0	0.00	10.70	4.7	28,162	0.02%
2020/08/04	0	0.00	4	10.75	10.75	-4	28,163	-0.01%
2020/08/03	4	10.68	0	0.00	10.65	4	28,128	0.01%
2020/07/31	5	10.70	2	10.75	10.65	3	27,928	0.01%
2020/07/30	4	10.65	4	10.70	10.65	0	27,797	0.00%
2020/07/29	4.1	10.70	8	10.70	10.65	-3.9	27,581	-0.01%
2020/07/28	12	10.63	0	0.00	10.60	12	27,535	0.04%
2020/07/27	26.2	10.71	14	10.71	10.65	12.2	27,380	0.04%
2020/07/24	5	10.80	0	0.00	10.80	5	26,991	0.02%
2020/07/23	26.1	10.90	1	10.90	10.90	25.1	26,697	0.09%
2020/07/22	2.2	10.90	0	0.00	10.90	2.2	26,563	0.01%
2020/07/21	27	10.92	0	0.00	10.85	27	26,351	0.10%
2020/07/20	0.3	11.00	0.9	11.00	11.00	-0.7	25,928	0.00%
2020/07/17	0	0.00	2	11.00	10.95	-2	25,808	-0.01%
2020/07/16	3	10.95	0.3	10.95	10.90	2.7	25,665	0.01%
2020/07/15	0.2	10.90	1	10.90	10.95	-0.8	25,512	0.00%
2020/07/14	1	10.95	0	0.00	10.90	1	25,419	0.00%
2020/07/13	5	10.95	1	11.00	10.95	4	25,406	0.02%
2020/07/10	10	10.95	0	0.00	10.95	10	25,351	0.04%
2020/07/09	8	11.01	0	0.00	11.00	8	25,248	0.03%
2020/07/08	6	11.09	0	0.00	11.05	6	25,004	0.02%
2020/07/07	5	11.03	4	11.10	11.10	1	24,785	0.00%
2020/07/06	4	11.00	0	0.00	11.15	4	24,398	0.02%
2020/07/03	7	10.90	3	10.90	10.90	4	24,077	0.02%
2020/06/30	2	10.95	0	0.00	10.85	2	23,756	0.01%
2020/06/29	9	10.93	8	10.95	10.90	1	23,714	0.00%
2020/06/24	6.2	11.00	0	0.00	11.10	6.2	23,594	0.03%
2020/06/23	18	11.03	0	0.00	11.05	18	23,556	0.08%
2020/06/22	0	0.00	1	11.05	11.10	-1	23,417	0.00%
2020/06/19	56	11.13	0	0.00	11.00	56	23,659	0.24%
2020/06/18	5	11.10	0	0.00	11.10	5	23,343	0.02%
2020/06/16	4	11.23	0	0.00	11.25	4	23,853	0.02%
2020/06/15	13	11.15	2	11.13	11.05	11.1	24,606	0.04%
2020/06/12	11.2	11.19	0.9	11.30	11.20	10.3	24,833	0.04%
2020/06/11	38	11.59	0	0.00	11.45	38	24,917	0.15%
2020/06/10	12.8	12.35	20	12.35	12.35	-7.2	23,727	-0.03%
2020/06/08	6	12.25	11	12.35	12.30	-5	23,384	-0.02%
2020/06/05	6	12.20	6	12.30	12.20	0	23,100	0.00%
2020/06/04	16	12.20	1	12.20	12.20	15	23,129	0.06%
2020/06/03	10	12.22	3	12.17	12.20	7	23,358	0.03%
2020/06/02	4.1	12.06	8	12.12	12.10	-3.9	23,335	-0.02%
2020/06/01	15	11.97	12	11.98	11.95	3	23,476	0.01%
2020/05/29	4	11.81	2	11.80	11.80	2	23,478	0.01%
2020/05/28	1	11.90	0	0.00	11.75	1	22,685	0.00%
2020/05/27	2	11.85	0	0.00	11.80	2	22,792	0.01%
2020/05/26	0	0.00	2	11.65	11.75	-2	22,934	-0.01%
2020/05/25	5	11.52	0	0.00	11.60	5	22,875	0.02%
2020/05/22	12	11.55	0	0.00	11.55	12	22,996	0.05%
2020/05/21	11.1	11.70	4	11.80	11.80	7.1	23,081	0.03%
2020/05/19	0.5	11.70	11	11.74	11.70	-10.5	23,348	-0.04%
2020/05/18	11	11.54	0	0.00	11.50	11	23,396	0.05%
2020/05/15	4	11.65	0	0.00	11.65	4	23,265	0.02%
2020/05/14	0	0.00	1	11.75	11.70	-1	23,146	0.00%
2020/05/13	6	11.81	0	0.00	11.80	6	23,010	0.03%
2020/05/12	0	0.00	7	11.87	11.80	-7	23,016	-0.03%
2020/05/11	5	11.85	28	11.88	11.80	-23	22,932	-0.10%
2020/05/08	0	0.00	23	11.60	11.55	-23	22,911	-0.10%
2020/05/07	0	11.55	31	11.55	11.55	-31	22,995	-0.13%
2020/05/06	21	11.52	1.2	11.55	11.50	19.8	23,037	0.09%
2020/05/05	10	11.65	0	0.00	11.70	10	23,166	0.04%
2020/05/04	1	11.75	0	0.00	11.70	1	23,248	0.00%
2020/04/30	0	0.00	9	12.01	12.20	-9	23,284	-0.04%
2020/04/29	1	11.70	21.4	11.71	11.75	-20.4	23,423	-0.09%
2020/04/27	2	11.40	10	11.45	11.50	-8	24,393	-0.03%
2020/04/23	14	11.25	8.6	11.36	11.30	5.4	24,594	0.02%
2020/04/22	4	11.25	0.4	11.45	11.35	3.6	24,551	0.01%
2020/04/21	31	11.48	0	0.00	11.40	31	24,596	0.13%
2020/04/20	0.4	11.90	0	0.00	11.90	0.4	24,479	0.00%
2020/04/17	0.2	11.90	0	0.00	11.90	0.2	24,795	0.00%
2020/04/16	2.6	11.80	5	11.85	11.80	-2.4	24,653	-0.01%
2020/04/15	0	0.00	9	11.76	11.90	-9	24,575	-0.04%
2020/04/14	0	0.00	6	11.52	11.55	-6	24,533	-0.02%
2020/04/13	4	11.33	0	0.00	11.30	4	24,524	0.02%
2020/04/10	10	11.55	0	0.00	11.60	10	24,591	0.04%
2020/04/09	8	11.26	7	11.35	11.30	1	24,663	0.00%
2020/04/08	0	0.00	18	11.22	11.25	-18	24,577	-0.07%
2020/04/07	15	11.13	0	0.00	11.10	15	24,406	0.06%
2020/04/06	2	10.95	2	11.05	11.05	0	24,254	0.00%
2020/04/01	0	0.00	1	11.05	11.00	-1	23,907	0.00%
2020/03/30	0	0.00	3	10.70	10.90	-3	23,397	-0.01%
2020/03/27	11	11.05	2	11.15	11.05	9	23,260	0.04%
2020/03/26	5	10.79	4	10.93	10.95	1	23,182	0.00%
2020/03/25	6	10.88	18	10.62	10.85	-12	23,523	-0.05%
2020/03/24	17	10.44	0	0.00	10.35	17	23,229	0.07%
2020/03/23	80	10.25	0	0.00	10.10	80	23,159	0.35%
2020/03/20	4.1	10.31	4	10.50	10.60	0.1	22,980	0.00%
2020/03/19	5.6	9.52	32	9.73	9.68	-26.4	22,303	-0.12%
2020/03/18	4	10.16	4	10.11	10.10	0	21,844	0.00%
2020/03/17	14	10.35	36.4	10.27	10.30	-22.4	21,499	-0.10%
2020/03/16	24	10.92	8	10.95	10.70	16	20,973	0.08%
2020/03/13	8	10.79	3	10.97	11.30	5	20,624	0.02%
2020/03/12	7	11.81	3	12.15	11.75	4	19,865	0.02%
2020/03/11	7	12.36	150	12.50	12.35	-143	19,337	-0.74%	大賣/鉅額交易
2020/03/10	10	12.33	0	0.00	12.50	10	19,260	0.05%
2020/03/09	0	0.00	12	12.68	12.55	-12	19,008	-0.06%
2020/03/06	11	12.84	1.4	12.85	12.80	9.6	18,500	0.05%
2020/03/05	7	12.96	0	0.00	12.90	7	18,110	0.04%
2020/03/04	0	0.00	1.1	12.96	13.00	-1.1	17,774	-0.01%
2020/03/03	0	0.00	1	13.10	13.05	-1	17,615	-0.01%
2020/03/02	0.6	13.00	0	0.00	13.00	0.6	17,480	0.00%
2020/02/27	1.6	13.00	3	12.97	13.00	-1.4	17,635	-0.01%
2020/02/26	1.6	13.00	10	13.00	13.05	-8.4	17,324	-0.05%
2020/02/25	0.6	13.00	9	12.96	13.00	-8.4	17,148	-0.05%
2020/02/24	0	0.00	14	13.03	13.00	-14	16,968	-0.08%
2020/02/21	5	13.10	2	13.15	13.10	3	16,656	0.02%
2020/02/20	11	13.19	0	0.00	13.15	11	16,429	0.07%
2020/02/19	0	13.20	0	0.00	13.30	0	16,209	0.00%
2020/02/18	0.4	13.05	0	0.00	13.10	0.4	16,155	0.00%
2020/02/17	0.2	13.00	0	0.00	13.10	0.2	16,198	0.00%
2020/02/14	2	13.10	0	0.00	13.10	2	16,306	0.01%
2020/02/13	0	0.00	7	13.05	13.05	-7	16,311	-0.04%
2020/02/12	10	13.08	0	0.00	13.05	10	16,310	0.06%
2020/02/10	7	12.99	0	0.00	13.10	7	16,075	0.04%
2020/02/07	13	13.10	0	0.00	13.05	13	15,998	0.08%
2020/02/06	2	13.10	0	0.00	13.15	2	16,107	0.01%
2020/02/05	2	13.10	0	0.00	13.05	2	15,816	0.01%
2020/02/04	2	12.95	0	0.00	13.10	2	15,710	0.01%
2020/01/31	7	12.97	1	12.95	12.90	6	15,112	0.04%
2020/01/30	2	12.95	0	0.00	12.80	2	14,713	0.01%
2020/01/20	1.3	13.44	0	0.00	13.50	1.3	14,010	0.01%
2020/01/17	0.1	13.25	43	13.30	13.35	-42.9	13,930	-0.31%
2020/01/16	0	0.00	0.1	13.15	13.20	-0.1	13,786	0.00%
2020/01/15	1.1	13.20	2	13.20	13.20	-0.9	13,730	-0.01%
2020/01/14	2	13.10	9	13.15	13.15	-7	13,614	-0.05%
2020/01/13	9	13.08	0	0.00	13.05	9	13,513	0.07%
2020/01/07	3	12.95	0	0.00	13.00	3	12,953	0.02%
2020/01/06	0	0.00	6	13.05	13.00	-6	12,833	-0.05%
2020/01/03	5	13.05	45	13.03	13.05	-40	12,705	-0.31%
2020/01/02	2	13.10	0	0.00	13.05	2	12,678	0.02%
2019/12/31	13	13.06	0	0.00	13.00	13	12,617	0.10%
2019/12/27	5	13.15	1	13.15	13.20	4	12,551	0.03%
2019/12/26	31	13.05	0	0.00	13.10	31	12,628	0.25%
2019/12/20	0	0.00	12	13.28	13.25	-12	13,450	-0.09%
2019/12/18	0	0.00	5	13.10	13.15	-5	13,333	-0.04%
2019/12/16	0.1	13.00	0	0.00	13.05	0.1	13,379	0.00%
2019/12/13	0	0.00	3	13.10	13.05	-3	13,405	-0.02%
2019/12/12	0	0.00	12	13.00	12.95	-12	13,011	-0.09%
2019/12/11	20	12.80	0	0.00	12.90	20	12,873	0.16%
2019/12/10	0.1	12.75	0	0.00	12.80	0.1	12,878	0.00%
2019/12/06	1	12.95	0	0.00	12.95	1	12,935	0.01%
2019/11/28	0	0.00	2	13.00	13.05	-2	12,941	-0.02%
2019/11/19	2	12.80	0	12.80	12.90	2	13,416	0.01%
2019/11/18	0	12.80	0	0.00	12.90	0	13,623	0.00%
2019/11/15	10.1	12.90	0	0.00	12.90	10.1	13,721	0.07%
2019/11/14	12	12.75	0	0.00	12.80	12	13,679	0.09%
2019/11/13	6	12.75	0	0.00	12.75	6	13,878	0.04%
2019/11/12	0	12.60	0	0.00	12.70	0	14,051	0.00%
2019/11/11	0.1	12.60	0	0.00	12.70	0.1	14,191	0.00%
2019/11/08	0	0.00	3	12.70	12.70	-3	14,261	-0.02%
2019/11/07	3	12.62	0	0.00	12.60	3	14,631	0.02%
2019/11/06	15	12.70	0	0.00	12.70	15	14,742	0.10%
2019/11/05	0	0.00	3	12.65	12.65	-3	14,906	-0.02%
2019/11/04	10	12.55	0	0.00	12.60	10	14,944	0.07%
2019/11/01	8	12.55	0	0.00	12.55	8	15,266	0.05%
2019/10/31	0	0.00	2	12.60	12.50	-2	15,598	-0.01%
2019/10/30	1	12.45	1.1	12.55	12.60	-0.1	15,754	0.00%
2019/10/23	12	12.45	0	0.00	12.40	12	16,255	0.07%
2019/10/21	0	0.00	2	12.40	12.45	-2	16,514	-0.01%
2019/10/16	0	0.00	3	12.35	12.35	-3	16,672	-0.02%
2019/10/15	0.1	12.25	0	0.00	12.30	0.1	16,818	0.00%
2019/10/14	0.1	12.25	0	0.00	12.30	0.1	16,874	0.00%
2019/10/07	0.1	12.15	0.2	12.15	12.20	0	17,558	0.00%
2019/10/03	0.2	12.15	0	0.00	12.15	0.2	18,493	0.00%
2019/10/02	0	0.00	20	12.15	12.15	-20	18,614	-0.11%
2019/10/01	10	12.13	5	12.20	12.20	5	18,740	0.03%
2019/09/27	6	12.10	0	0.00	12.10	6	18,755	0.03%
2019/09/26	10	12.20	1	12.30	12.30	9	18,716	0.05%
2019/09/25	0	0.00	1	12.20	12.20	-1	18,702	-0.01%
2019/09/24	0	0.00	1	12.35	12.30	-1	18,337	-0.01%
2019/09/23	1	12.25	0	12.35	12.25	1	18,244	0.01%
2019/09/19	6	12.50	6	12.50	12.55	0	17,766	0.00%
2019/09/18	7	12.59	0	0.00	12.60	7	17,806	0.04%
2019/09/16	0.1	12.45	0	12.45	12.45	0	18,040	0.00%
2019/09/12	0	0.00	20	12.50	12.45	-20	18,150	-0.11%
2019/09/10	0.5	12.50	0	0.00	12.55	0.5	18,621	0.00%
2019/09/06	0	0.00	1.8	12.24	12.35	-1.8	18,502	-0.01%
2019/09/03	0.1	11.95	0	0.00	11.95	0.1	18,520	0.00%
2019/08/30	2	11.75	4	11.85	11.85	-2	18,682	-0.01%
2019/08/29	4	11.79	0	0.00	11.75	4	18,232	0.02%
2019/08/28	0	0.00	2	12.05	11.90	-2	18,205	-0.01%
2019/08/27	2	11.98	0	0.00	11.95	2	18,379	0.01%
2019/08/26	1	12.00	0	0.00	12.00	1	18,250	0.01%
2019/08/19	0.1	12.35	0	0.00	12.35	0.1	19,130	0.00%
2019/08/16	0.1	12.35	0	0.00	12.40	0.1	19,102	0.00%
2019/08/13	0	0.00	0.2	12.30	12.30	-0.2	18,862	0.00%
2019/08/12	8.1	12.42	0	0.00	12.45	8.1	18,809	0.04%
2019/08/08	0	0.00	0.5	11.95	11.95	-0.5	18,573	0.00%
2019/08/07	1	12.00	0	0.00	11.95	1	18,510	0.01%
2019/08/06	0	0.00	1	11.85	12.00	-1	18,368	-0.01%
2019/08/05	2	12.00	9	12.00	12.05	-7	18,254	-0.04%
2019/08/02	0.8	12.05	0	0.00	12.05	0.8	17,997	0.00%
2019/07/31	0	0.00	7	12.41	12.40	-7	17,674	-0.04%
2019/07/26	6	12.45	0	0.00	12.45	6	17,784	0.03%
2019/07/24	1	12.50	0	0.00	12.45	1	17,770	0.01%
2019/07/23	1	12.45	0	0.00	12.50	1	17,848	0.01%
2019/07/22	0	0.00	20.3	12.60	12.60	-20.3	17,762	-0.11%
2019/07/19	3	12.70	3	12.67	12.65	0	17,664	0.00%
2019/07/15	1	12.45	23	12.50	12.55	-22	17,203	-0.13%
2019/07/12	1	12.60	1	12.60	12.50	0	17,339	0.00%
2019/07/11	2	12.50	5	12.50	12.65	-3	17,221	-0.02%
2019/07/10	2.1	12.95	0	0.00	13.00	2.1	16,641	0.01%
2019/07/05	6	13.00	1	13.05	13.05	5	16,255	0.03%
2019/07/04	1	12.90	0	0.00	13.00	1	16,217	0.01%
2019/07/01	3	12.98	2	13.05	13.00	1	16,136	0.01%
2019/06/28	10	12.90	2	13.00	13.05	8	16,130	0.05%
2019/06/27	0	0.00	1	13.00	13.00	-1	16,247	-0.01%
2019/06/25	10	12.95	1	12.95	13.00	9	16,479	0.05%
2019/06/24	0	0.00	67	12.89	13.00	-67	16,589	-0.40%
2019/06/20	1	12.95	57	12.95	12.95	-56	16,610	-0.34%
2019/06/19	47	12.75	250	12.69	12.80	-203	16,624	-1.22%	大賣/鉅額交易
2019/06/18	0	0.00	17	12.52	12.55	-17	16,557	-0.10%
2019/06/17	28	12.45	10	12.44	12.45	18	16,706	0.11%
2019/06/14	2	12.40	0	0.00	12.40	2	16,868	0.01%
2019/06/13	21	12.45	20	12.35	12.45	1	17,007	0.01%
2019/06/11	27	12.42	0	0.00	12.40	27	17,457	0.15%
2019/06/10	10.1	12.45	10	12.50	12.45	0.1	17,352	0.00%
2019/06/06	12	12.47	65.1	12.49	12.50	-53.1	17,377	-0.31%
2019/06/05	0	0.00	1	12.35	12.30	-1	17,393	-0.01%
2019/06/04	0	0.00	2	12.35	12.35	-2	17,400	-0.01%
2019/06/03	11	12.30	129.9	12.31	12.30	-118.9	17,305	-0.69%	大賣/鉅額交易
2019/05/31	0	0.00	10	12.23	12.25	-10	17,149	-0.06%
2019/05/30	0	0.00	10	12.18	12.20	-10	17,004	-0.06%
2019/05/29	15	12.02	54	12.00	12.00	-39	16,994	-0.23%
2019/05/28	10	12.10	0	0.00	12.10	10	17,005	0.06%
2019/05/27	61	12.23	1	12.20	12.25	60	16,575	0.36%
2019/05/24	5	12.15	108.1	12.20	12.20	-103.1	16,601	-0.62%	大賣/鉅額交易
2019/05/23	0	0.00	16	11.95	12.00	-16	16,404	-0.10%
2019/05/21	0	0.00	13.3	12.01	12.05	-13.3	16,474	-0.08%
2019/05/20	2	11.85	31	11.85	11.85	-29	16,211	-0.18%
2019/05/16	0	0.00	20	11.75	11.80	-20	16,341	-0.12%
2019/05/15	0	0.00	25	11.80	11.75	-25	16,325	-0.15%
2019/05/14	0	0.00	46	11.69	11.60	-46	16,469	-0.28%
2019/05/13	1	11.75	55	11.85	11.75	-54	16,476	-0.33%
2019/05/10	1.1	11.89	45	11.89	11.85	-43.9	16,539	-0.27%
2019/05/09	10	11.70	0	0.00	11.75	10	16,733	0.06%
2019/05/08	6	11.75	0	0.00	11.85	6	16,696	0.04%
2019/05/07	0	0.00	0	11.85	11.85	0	16,658	0.00%
2019/05/06	8	11.87	2	12.00	11.85	6	16,598	0.04%
2019/05/03	0	0.00	1	12.05	12.05	-1	16,556	-0.01%
2019/05/02	0	0.00	4	11.99	12.00	-4	16,393	-0.02%
2019/04/30	2.1	11.90	4	12.00	11.90	-1.9	16,363	-0.01%
2019/04/29	15	11.88	12	11.87	11.95	3	16,276	0.02%
2019/04/26	0	0.00	5	11.75	11.75	-5	15,972	-0.03%
2019/04/25	20	11.70	2	11.70	11.70	18	15,871	0.11%
2019/04/24	50	11.66	0	0.00	11.70	50	15,901	0.31%
2019/04/23	3	11.62	3	11.68	11.70	0	15,912	0.00%
2019/04/19	50	11.60	0	0.00	11.60	50	15,896	0.31%
2019/04/16	0	0.00	0.3	11.70	11.75	-0.3	15,893	0.00%
2019/04/15	20	11.75	5.1	11.75	11.75	14.9	15,970	0.09%
2019/04/11	5	11.55	43	11.69	11.65	-38	15,702	-0.24%
2019/04/10	4.1	11.50	0	0.00	11.55	4.1	15,376	0.03%
2019/04/09	0	0.00	1	11.55	11.55	-1	15,248	-0.01%
2019/04/08	0	0.00	2	11.50	11.50	-2	15,241	-0.01%
2019/04/02	0	0.00	5	11.44	11.45	-5	14,870	-0.03%
2019/04/01	10	11.40	4	11.45	11.35	6	14,644	0.04%
2019/03/29	10	11.33	0	0.00	11.40	10	14,299	0.07%
2019/03/28	3	11.30	0	0.00	11.30	3	14,159	0.02%
2019/03/26	10	11.25	0	0.00	11.30	10	13,886	0.07%
2019/03/25	0	0.00	7	11.10	11.20	-7	13,959	-0.05%
2019/03/22	0	0.00	10	11.15	11.20	-10	13,688	-0.07%
2019/03/21	32	11.12	3	11.15	11.20	29	13,566	0.21%
2019/03/20	0	0.00	2	10.95	11.00	-2	13,281	-0.02%
2019/03/19	0	0.00	2	10.95	10.95	-2	13,110	-0.02%
2019/03/18	2	10.90	2	10.95	10.95	0	12,978	0.00%
2019/03/15	4.3	10.82	2	10.80	10.75	2.3	12,875	0.02%
2019/03/12	0	0.00	5	10.95	10.95	-5	12,175	-0.04%
2019/03/11	10.1	10.90	30	10.90	10.90	-19.9	12,076	-0.16%
2019/03/08	1	10.80	0	0.00	10.80	1	11,937	0.01%
2019/03/07	11	10.85	12	10.85	10.80	-1	12,090	-0.01%
2019/03/06	15	10.85	0	0.00	10.85	15	12,050	0.12%
2019/03/05	0	0.00	3.3	10.80	10.80	-3.3	12,067	-0.03%
2019/03/04	5	10.85	17	10.83	10.85	-12	12,108	-0.10%
2019/02/27	0	0.00	3	10.80	10.75	-3	11,927	-0.03%
2019/02/25	0	0.00	0.1	10.75	10.75	-0.1	11,769	0.00%
2019/02/22	3	10.70	0	0.00	10.70	3	11,666	0.03%
2019/02/21	9	10.75	0	0.00	10.75	9	11,522	0.08%
2019/02/20	0.1	10.70	0	0.00	10.70	0.1	11,497	0.00%
2019/02/18	0	0.00	15	10.65	10.70	-15	11,541	-0.13%
2019/02/15	10	10.55	2	10.55	10.55	8	11,476	0.07%
2019/02/14	2	10.45	10	10.45	10.45	-8	11,394	-0.07%
2019/02/13	0.1	10.45	0	0.00	10.45	0.1	11,327	0.00%
2019/02/11	0.1	10.40	4	10.38	10.40	-3.9	11,037	-0.04%
2019/01/30	4	10.33	2	10.35	10.35	2	10,953	0.02%
2019/01/29	6	10.35	0	0.00	10.40	6	10,673	0.06%
2019/01/25	0	0.00	7	10.40	10.40	-7	10,651	-0.07%
2019/01/24	13	10.30	0	0.00	10.25	13	10,658	0.12%
2019/01/22	4	10.35	0	0.00	10.35	4	10,811	0.04%
2019/01/18	15	10.40	4	10.40	10.45	11	10,847	0.10%
2019/01/17	1	10.35	6	10.40	10.35	-5	11,150	-0.04%
2019/01/16	4	10.30	0	0.00	10.35	4	11,369	0.04%
2019/01/15	0	0.00	2	10.40	10.45	-2	11,461	-0.02%
2019/01/14	2	10.30	0	0.00	10.35	2	11,467	0.02%
2019/01/11	2	10.30	2	10.40	10.40	0	11,585	0.00%
2019/01/10	4.1	10.35	0	0.00	10.40	4.1	11,613	0.04%
2019/01/09	2	10.25	16.3	10.43	10.50	-14.3	11,813	-0.12%
2019/01/08	4	10.27	2	10.30	10.25	2	11,849	0.02%
2019/01/07	0.3	10.35	5	10.27	10.40	-4.7	12,046	-0.04%
2019/01/02	0	0.00	1	10.20	10.15	-1	12,789	-0.01%
2018/12/25	0	0.00	6	10.10	10.15	-6	13,156	-0.05%
2018/12/24	6	10.18	0	0.00	10.20	6	13,334	0.04%
2018/12/19	0.5	10.20	1	10.25	10.30	-0.5	13,912	0.00%
2018/12/17	5	10.25	0	0.00	10.25	5	13,899	0.04%
2018/12/13	1	10.30	1	10.25	10.35	0	13,924	0.00%
2018/12/12	10	10.30	0	0.00	10.30	10	13,921	0.07%
2018/12/11	1	10.15	0	0.00	10.15	1	13,894	0.01%
2018/12/10	3	10.33	0	0.00	10.30	3	14,180	0.02%
2018/12/07	0	0.00	4	10.45	10.45	-4	14,213	-0.03%
2018/12/06	12	10.43	0	0.00	10.40	12	14,377	0.08%
2018/12/05	0.1	10.65	0	0.00	10.60	0.1	14,269	0.00%
2018/12/04	0.2	10.75	0	0.00	10.75	0.2	14,454	0.00%
2018/12/03	0	0.00	1	10.70	10.75	-1	14,449	-0.01%
2018/11/30	3	10.58	2.8	10.60	10.65	0.2	14,511	0.00%
2018/11/21	4	10.60	0	0.00	10.70	4	14,794	0.03%
2018/11/19	1	10.75	4	10.78	10.80	-3	15,032	-0.02%
2018/11/16	2.1	10.65	0.7	10.65	10.70	1.4	15,179	0.01%
2018/11/12	0	0.00	1	10.70	10.60	-1	15,864	-0.01%
2018/11/09	0	0.00	0.8	10.70	10.70	-0.8	16,118	-0.01%
2018/11/08	4	10.60	4	10.70	10.70	0	16,897	0.00%
2018/11/07	4	10.50	53	10.51	10.60	-49	18,081	-0.27%
2018/11/06	0	10.45	50	10.45	10.45	-50	18,515	-0.27%
2018/11/05	0.3	10.45	7	10.35	10.45	-6.7	19,931	-0.03%
2018/11/01	5	10.25	0	0.00	10.30	5	20,453	0.02%
2018/10/31	0	0.00	3	10.25	10.50	-3	20,635	-0.01%
2018/10/29	4	10.00	4	10.10	10.10	0	20,844	0.00%
2018/10/26	10	10.00	61	10.01	10.10	-51	20,889	-0.24%
2018/10/25	3	9.99	100	10.05	9.99	-97	20,960	-0.46%
2018/10/24	11.8	10.10	10	10.20	10.15	1.8	20,792	0.01%
2018/10/22	0.1	10.35	0	0.00	10.35	0.1	20,549	0.00%
2018/10/19	0	0.00	11	10.25	10.30	-11	20,710	-0.05%
2018/10/17	12	10.34	4.4	10.31	10.35	7.6	20,603	0.04%
2018/10/16	3	10.20	7	10.26	10.30	-4	20,438	-0.02%
2018/10/15	85	10.29	69	10.20	10.20	16	20,262	0.08%
2018/10/12	56	10.21	5	10.30	10.40	51	20,090	0.25%
2018/10/11	13	10.40	40	10.51	10.25	-27	19,780	-0.14%
2018/10/09	5	10.90	0	0.00	10.95	5	19,305	0.03%
2018/10/08	2.1	10.85	0	0.00	10.95	2.1	19,294	0.01%
2018/10/05	20	10.90	0	0.00	10.90	20	19,275	0.10%
2018/10/04	106.2	10.90	5	10.94	11.00	101.2	19,179	0.53%	大買/鉅額交易
2018/10/03	2	11.05	3	11.00	11.05	-1	19,103	-0.01%
2018/10/02	5	11.05	0	0.00	11.10	5	19,171	0.03%
2018/10/01	5	11.15	1	11.15	11.15	4	19,122	0.02%
2018/09/28	16	11.10	0	0.00	11.15	16	19,126	0.08%
2018/09/27	100	11.15	0	0.00	11.25	100	18,862	0.53%
2018/09/21	4.2	11.25	5	11.30	11.30	-0.8	18,658	0.00%
2018/09/20	5	11.20	0	0.00	11.25	5	18,647	0.03%
2018/09/19	0	0.00	14	11.24	11.25	-14	18,793	-0.07%
2018/09/17	22.1	11.20	0	0.00	11.20	22.1	18,721	0.12%
2018/09/14	0.7	11.15	7	11.25	11.20	-6.3	18,690	-0.03%
2018/09/13	0	0.00	14	11.15	11.15	-14	18,501	-0.08%
2018/09/12	5	10.90	9	11.02	11.05	-4	18,450	-0.02%
2018/09/10	5	10.80	0	0.00	10.90	5	18,583	0.03%
2018/09/07	0	0.00	10	10.95	10.90	-10	18,959	-0.05%
2018/09/06	0.1	11.00	0	0.00	11.05	0.1	19,031	0.00%
2018/09/04	0.2	11.10	0	0.00	11.10	0.2	19,071	0.00%
2018/08/31	0	0.00	2	11.15	11.25	-2	19,246	-0.01%
2018/08/29	0	0.00	1	11.15	11.15	-1	19,245	-0.01%
2018/08/27	5	10.85	10	10.85	10.85	-5	19,334	-0.03%
2018/08/24	5	10.75	0	0.00	10.75	5	19,424	0.03%
2018/08/23	12	10.91	0	0.00	10.90	12	19,806	0.06%
2018/08/22	10	11.00	0	0.00	11.00	10	19,880	0.05%
2018/08/21	11	11.05	2	11.05	11.05	9	18,374	0.05%
2018/08/20	0	0.00	3	11.00	11.05	-3	18,161	-0.02%
2018/08/17	0.1	10.85	0	0.00	10.85	0.1	17,957	0.00%
2018/08/15	26	10.70	18.6	10.75	10.70	7.4	17,633	0.04%
2018/08/14	28.9	11.41	15	11.30	11.45	13.9	16,894	0.08%
2018/08/10	20	11.55	3	11.55	11.50	17	15,541	0.11%
2018/08/09	4	11.53	2	11.50	11.50	2	15,550	0.01%
2018/08/08	102	11.50	3	11.40	11.50	99	15,160	0.65%	大買/
2018/08/07	0.5	11.35	1	11.45	11.40	-0.5	15,064	0.00%
2018/08/06	121.3	11.35	0	0.00	11.35	121.3	14,842	0.82%	大買/鉅額交易
2018/08/01	0	0.00	10	11.60	11.60	-10	14,494	-0.07%
2018/07/31	0	0.00	1	11.40	11.50	-1	14,267	-0.01%
2018/07/30	0	0.00	4.3	11.40	11.40	-4.3	14,102	-0.03%
2018/07/26	5	11.35	3	11.40	11.45	2	14,151	0.01%
2018/07/25	0	0.00	10	11.25	11.20	-10	14,011	-0.07%
2018/07/24	0	11.15	0	0.00	11.20	0	14,162	0.00%
2018/07/23	0.3	11.15	10.5	11.10	11.20	-10.2	14,135	-0.07%
2018/07/19	0	0.00	5	11.10	11.10	-5	14,336	-0.03%
2018/07/17	0	0.00	5	11.10	11.10	-5	14,407	-0.03%
2018/07/16	2.1	11.10	0	0.00	11.10	2.1	14,456	0.01%
2018/07/13	10	11.10	0.3	11.15	11.20	9.7	14,573	0.07%
2018/07/06	0	10.80	0	0.00	10.85	0	14,555	0.00%
2018/07/05	1.1	10.90	0.8	10.85	10.85	0.3	14,628	0.00%
2018/07/04	0.2	10.90	5	10.80	10.95	-4.8	14,828	-0.03%
2018/07/03	2	10.90	0	0.00	10.85	2	15,026	0.01%
2018/06/28	57	10.80	0	0.00	10.80	57	14,921	0.38%
2018/06/27	50	11.05	0	0.00	11.00	50	14,801	0.34%
2018/06/26	2	11.05	15	11.05	11.10	-13	14,904	-0.09%
2018/06/25	0.9	11.10	0	0.00	11.15	0.9	14,880	0.01%
2018/06/21	0.3	11.15	0	0.00	11.15	0.3	14,835	0.00%
2018/06/20	0	0.00	5	11.15	11.15	-5	14,993	-0.03%
2018/06/19	2.1	11.15	8.5	11.15	11.10	-6.4	15,091	-0.04%
2018/06/15	17	11.09	8	11.13	11.20	9	14,973	0.06%
2018/06/14	10	11.25	10	11.25	11.25	0	14,550	0.00%
2018/06/13	5	11.25	5	11.25	11.35	0	14,516	0.00%
2018/06/12	0	0.00	5	11.40	11.35	-5	15,072	-0.03%
2018/06/11	30	11.35	5	11.40	11.40	25	15,079	0.17%
2018/06/08	10	11.40	5	11.40	11.45	5	15,216	0.03%
2018/06/07	0	0.00	7	11.36	11.45	-7	16,149	-0.04%
2018/06/06	60	11.29	5	11.25	11.30	55	16,238	0.34%
2018/06/05	5.1	11.20	29.4	11.24	11.30	-24.4	16,375	-0.15%
2018/06/04	5.2	11.10	5	11.10	11.15	0.2	16,248	0.00%
2018/06/01	0	0.00	10	11.05	11.10	-10	16,327	-0.06%
2018/05/31	5	11.00	3.1	10.85	11.10	1.9	16,213	0.01%
2018/05/30	0	0.00	2.1	10.70	10.70	-2.1	15,760	-0.01%
2018/05/29	5	10.90	0	0.00	10.95	5	15,625	0.03%
2018/05/25	3	11.00	2	10.95	11.00	1	15,885	0.01%
2018/05/24	15	10.80	5	10.90	10.90	10	16,135	0.06%
2018/05/23	7	10.81	0	0.00	10.80	7	16,288	0.04%
2018/05/22	1	10.85	0	0.00	10.85	1	16,481	0.01%
2018/05/21	5.3	10.80	3	10.85	10.85	2.3	16,765	0.01%
2018/05/18	50	10.75	4	10.74	10.75	46	16,895	0.27%
2018/05/17	2	10.67	5	10.70	10.65	-3	16,856	-0.02%
2018/05/16	50.2	10.65	0	0.00	10.70	50.2	16,805	0.30%
2018/05/15	0	0.00	3	10.70	10.65	-3	17,022	-0.02%
2018/05/14	4	10.70	2	10.70	10.75	2	17,645	0.01%
2018/05/11	2	10.68	15	10.65	10.70	-13	17,740	-0.07%
2018/05/08	2	10.55	0	0.00	10.55	2	17,738	0.01%
2018/05/07	55.1	10.55	0	0.00	10.50	55.1	17,840	0.31%
2018/05/04	5.2	10.55	0	0.00	10.55	5.2	17,927	0.03%
2018/05/03	5	10.65	0	0.00	10.60	5	17,881	0.03%
2018/05/02	0	0.00	15	10.70	10.70	-15	17,978	-0.08%
2018/04/30	25	10.64	13	10.60	10.70	12	18,208	0.07%
2018/04/26	0	0.00	10	10.65	10.60	-10	18,399	-0.05%
2018/04/25	0	0.00	2	10.55	10.55	-2	18,451	-0.01%
2018/04/24	0	10.50	1	10.55	10.55	-1	18,617	-0.01%
2018/04/23	5.3	10.55	0	0.00	10.60	5.3	18,690	0.03%
2018/04/20	5	10.55	0	0.00	10.60	5	18,896	0.03%
2018/04/19	2	10.55	0	0.00	10.60	2	19,042	0.01%
2018/04/18	13	10.45	0	0.00	10.50	13	19,081	0.07%
2018/04/17	3	10.40	0	0.00	10.40	3	19,199	0.02%
2018/04/16	0.2	10.50	10	10.50	10.50	-9.8	19,248	-0.05%
2018/04/11	0	0.00	15	10.52	10.60	-15	19,645	-0.08%
2018/04/10	0	10.50	0	0.00	10.60	0	19,581	0.00%
2018/04/09	0.3	10.35	25	10.37	10.40	-24.7	19,446	-0.13%
2018/04/03	60	10.25	0	0.00	10.25	60	19,249	0.31%
2018/04/02	15	10.30	0	0.00	10.30	15	19,175	0.08%
2018/03/31	1	10.30	0.1	10.35	10.35	0.9	19,139	0.00%
2018/03/30	1	10.35	0	0.00	10.40	1	19,229	0.01%
2018/03/29	12.5	10.33	0	0.00	10.30	12.5	19,139	0.07%
2018/03/28	9	10.40	0	0.00	10.40	9	18,883	0.05%
2018/03/27	1	10.50	1.4	10.49	10.50	-0.4	18,992	0.00%
2018/03/23	0.5	10.35	0	0.00	10.35	0.5	18,935	0.00%
2018/03/22	36	10.50	74	10.55	10.60	-38	18,724	-0.20%
2018/03/21	54.3	10.53	0	0.00	10.50	54.3	18,542	0.29%
2018/03/20	10	10.60	0	0.00	10.60	10	18,676	0.05%
2018/03/16	3.2	10.56	0.5	10.75	10.80	2.7	18,913	0.01%
2018/03/15	5	10.55	43	10.50	10.55	-38	18,450	-0.21%
2018/03/14	5	10.45	0	0.00	10.55	5	18,302	0.03%
2018/03/13	0	0.00	89.5	10.35	10.50	-89.5	18,071	-0.50%
2018/03/07	0	10.05	0	0.00	10.10	0	17,557	0.00%
2018/03/06	0.3	10.00	7	10.05	10.05	-6.7	17,602	-0.04%
2018/03/05	4	9.99	0	0.00	9.97	4	17,924	0.02%
2018/03/02	5	10.00	0	0.00	10.05	5	17,842	0.03%
2018/03/01	5	10.05	0.4	10.05	10.05	4.6	17,725	0.03%
2018/02/26	7	10.15	5	10.20	10.20	2	17,440	0.01%
2018/02/23	1	10.10	9	10.15	10.15	-8	17,077	-0.05%
2018/02/22	5	10.05	0	0.00	10.10	5	17,039	0.03%
2018/02/21	2.5	9.95	7	9.96	10.00	-4.5	16,915	-0.03%
2018/02/12	3	9.74	0	0.00	9.71	3	16,565	0.02%
2018/02/07	6	9.76	1	9.69	9.75	5	16,245	0.03%
2018/02/06	18	9.56	0	0.00	9.53	18	15,977	0.11%
2018/02/05	9.2	9.88	10	9.85	9.86	-0.8	15,254	-0.01%
2018/02/01	10	10.00	0	0.00	10.00	10	15,176	0.07%
2018/01/31	1	9.95	0	0.00	10.05	1	15,173	0.01%
2018/01/30	4	10.00	0	0.00	9.99	4	14,967	0.03%
2018/01/26	0	0.00	2	10.10	10.10	-2	14,759	-0.01%
2018/01/24	3	10.00	0	0.00	10.05	3	14,519	0.02%
2018/01/23	0	10.05	0	0.00	10.10	0	14,263	0.00%
2018/01/22	0.3	10.10	1	10.20	10.20	-0.7	14,161	0.00%
2018/01/19	1	10.10	3	10.10	10.20	-2	14,002	-0.01%
2018/01/18	2	10.13	20	10.15	10.15	-18	13,873	-0.13%
2018/01/17	2	10.05	0	0.00	10.15	2	13,623	0.01%
2018/01/16	7.2	9.99	18.1	10.05	10.10	-10.9	13,439	-0.08%
2018/01/15	26	9.99	0	0.00	10.00	26	13,237	0.20%
2018/01/12	62	9.92	0	0.00	9.96	62	12,982	0.48%
2018/01/08	3	9.99	17.1	9.93	10.00	-14.1	12,886	-0.11%
2018/01/05	52	9.74	13	9.76	9.80	39	12,640	0.31%
2018/01/04	9	9.72	0	0.00	9.73	9	12,705	0.07%
2018/01/03	0	0.00	46.9	9.72	9.75	-46.9	12,865	-0.36%
2018/01/02	0	0.00	5	9.69	9.70	-5	12,827	-0.04%