群創 (3481)-台灣企銀-九如券商分點個股進出

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

群創

(3481)

可現股當沖

股價
14.00
漲跌
▲0.65
漲幅
+4.87%
成交量
282,142張
產業
上市光電類股
3354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

群創 (3481)籌碼相關－台灣企銀-九如券商分點個股進出

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

台灣企銀-九如券商分點個股進出
台灣企銀-九如券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	21	14.02	34	14.06	14.00	-13	75,763	-0.02%
2024/05/21	4	13.39	0	0.00	13.35	4	71,680	0.01%
2024/05/20	2	13.45	2	13.60	13.45	0	72,190	0.00%
2024/05/17	24	13.54	1	13.50	13.40	23	72,759	0.03%
2024/05/16	0	0.00	2	13.80	13.70	-2	74,532	0.00%
2024/05/15	2	13.60	3	13.70	13.60	-1	74,825	0.00%
2024/05/14	6	13.54	2	13.48	13.50	4	76,607	0.01%
2024/05/13	1	13.40	4	13.46	13.50	-3	76,670	0.00%
2024/05/10	4	13.16	3	13.32	13.30	1	77,584	0.00%
2024/05/09	3	13.28	4	13.44	13.30	-1	78,512	0.00%
2024/05/08	3	13.33	0	0.00	13.30	3	79,527	0.00%
2024/05/07	14	13.45	0	0.00	13.45	14	80,515	0.02%
2024/05/06	1	13.70	0	0.00	13.70	1	81,673	0.00%
2024/05/03	0	0.00	6	13.82	13.70	-6	83,656	-0.01%
2024/05/02	25	13.76	2	13.78	13.65	23	84,462	0.03%
2024/04/30	1	14.40	3	14.47	14.25	-2	84,825	0.00%
2024/04/29	1	14.15	3	14.22	14.25	-2	89,946	0.00%
2024/04/26	13	14.11	18	14.07	14.05	-5	92,008	-0.01%
2024/04/25	0	0.00	7	13.89	13.80	-7	94,579	-0.01%
2024/04/24	27	13.56	2	13.60	13.60	25	99,084	0.03%
2024/04/23	4	13.58	65	13.91	13.85	-61	99,454	-0.06%
2024/04/22	9	13.28	10.3	13.12	13.00	-1.3	100,567	0.00%
2024/04/19	21	13.66	5	13.77	13.55	16	100,243	0.02%
2024/04/18	3	13.90	6	13.83	13.80	-3	98,850	0.00%
2024/04/17	7	13.65	8	13.71	13.65	-1	98,432	0.00%
2024/04/16	5	13.68	10	13.55	13.65	-5	98,623	-0.01%
2024/04/15	9	14.22	11	14.39	14.10	-2	98,822	0.00%
2024/04/12	10	14.15	103	14.00	14.15	-93	101,481	-0.09%	大賣/
2024/04/11	10	14.41	2	14.10	14.10	8	103,584	0.01%
2024/04/10	8	15.32	7	15.00	15.00	1	100,616	0.00%
2024/04/09	41	15.12	13	15.41	15.30	28	100,142	0.03%
2024/04/08	3	14.57	3	14.82	14.95	0	97,865	0.00%
2024/04/03	4.1	14.82	101	14.65	14.70	-96.9	97,959	-0.10%	大賣/
2024/04/02	1	15.20	21.4	15.20	15.20	-20.4	97,608	-0.02%
2024/04/01	2	14.95	2	15.15	15.20	0	98,795	0.00%
2024/03/29	9	15.09	1	15.40	15.05	8	100,572	0.01%
2024/03/28	43	15.31	0	0.00	15.20	43	101,050	0.04%
2024/03/27	0	0.00	4	15.36	15.40	-4	103,238	0.00%
2024/03/26	113	15.20	0	0.00	15.20	113	103,464	0.11%	大買/鉅額交易
2024/03/25	5	15.48	42	15.55	15.60	-37	103,247	-0.04%
2024/03/22	17	15.51	27.7	15.49	15.55	-10.7	103,095	-0.01%
2024/03/21	20	14.95	5.6	15.05	15.10	14.4	101,108	0.01%
2024/03/20	2	14.60	1	14.45	14.45	1	100,412	0.00%
2024/03/19	7	14.75	2	14.65	14.65	5	100,267	0.00%
2024/03/18	30.3	14.81	2	14.95	14.85	28.3	100,122	0.03%
2024/03/15	157	15.17	9	15.19	14.95	148	100,487	0.15%	大買/鉅額交易
2024/03/14	4	14.73	5	14.85	14.85	-1	98,969	0.00%
2024/03/13	5	14.82	33	14.75	14.75	-28	98,654	-0.03%
2024/03/12	4	14.94	3	15.05	15.00	1	98,244	0.00%
2024/03/11	6	14.74	18	14.83	15.00	-12	98,227	-0.01%
2024/03/08	116.7	14.58	25	14.57	14.50	91.7	98,111	0.09%	大買/
2024/03/07	3.1	15.04	23	14.96	14.70	-19.9	98,462	-0.02%
2024/03/06	105	15.15	3	14.90	14.90	102	97,621	0.10%	大買/鉅額交易
2024/03/05	7	15.26	9	15.53	15.10	-2	97,371	0.00%
2024/03/04	2	15.45	1	15.55	15.45	1	96,306	0.00%
2024/03/01	31	15.40	30	15.25	15.20	1	95,848	0.00%
2024/02/29	33	14.97	13	15.15	15.15	20	95,306	0.02%
2024/02/27	34	15.16	51	15.05	15.10	-17	94,394	-0.02%
2024/02/26	3	15.37	59	15.27	15.25	-56	93,672	-0.06%
2024/02/23	2	15.58	1	15.55	15.55	1	92,901	0.00%
2024/02/22	9	15.91	15.9	15.85	15.80	-6.9	92,112	-0.01%
2024/02/21	7	16.15	2	16.05	15.90	5	92,128	0.01%
2024/02/20	8	16.27	1	16.55	16.25	7	91,519	0.01%
2024/02/19	0	0.00	10	16.38	16.55	-10	90,670	-0.01%
2024/02/16	2	15.60	7	15.59	15.65	-5	88,665	-0.01%
2024/02/15	10	15.79	3	15.83	15.50	7	87,619	0.01%
2024/02/05	22	16.10	2	16.25	16.25	20	85,276	0.02%
2024/02/02	2	16.20	2	16.45	16.20	0	84,784	0.00%
2024/02/01	7	16.02	2	16.30	16.30	5	83,754	0.01%
2024/01/31	4	16.35	5	16.43	16.35	-1	82,081	0.00%
2024/01/30	32	16.72	5	16.84	16.60	27	80,828	0.03%
2024/01/29	19	17.01	5	16.95	16.95	14	79,546	0.02%
2024/01/26	26	16.97	17.5	16.97	17.00	8.5	78,099	0.01%
2024/01/25	5	16.77	7	16.81	16.80	-2	76,562	0.00%
2024/01/24	7	16.67	178.6	16.70	16.65	-171.6	75,574	-0.23%	大賣/鉅額交易
2024/01/23	31	16.78	58	16.71	16.55	-27	73,682	-0.04%
2024/01/22	29	16.59	8.8	16.59	16.55	20.3	67,897	0.03%
2024/01/19	20	16.21	15	16.29	16.45	5	64,902	0.01%
2024/01/18	25	16.14	17	16.19	15.90	8	61,452	0.01%
2024/01/17	6	15.38	3	15.50	15.45	3	56,832	0.01%
2024/01/16	18	15.11	48	15.24	15.55	-30	55,052	-0.05%
2024/01/15	10	14.70	8	14.84	14.65	2	52,409	0.00%
2024/01/12	1	14.80	1	14.65	14.65	0	51,988	0.00%
2024/01/11	1	14.80	1	14.75	14.75	0	51,858	0.00%
2024/01/10	3	14.65	0	0.00	14.60	3	51,772	0.01%
2024/01/09	11	14.89	1	15.00	14.80	10	51,198	0.02%
2024/01/08	24	15.06	20	15.44	15.15	4	49,871	0.01%
2024/01/05	32	14.63	48	14.77	15.00	-16	46,326	-0.03%
2024/01/04	2	13.93	0	0.00	14.05	2	43,722	0.00%
2024/01/03	15	14.14	0	0.00	13.95	15	44,020	0.03%
2024/01/02	5	14.35	6	14.43	14.40	-1	43,719	0.00%
2023/12/29	7	14.27	21	14.27	14.30	-14	43,437	-0.03%
2023/12/28	14	14.11	1	14.35	14.10	13	43,439	0.03%
2023/12/27	19	14.27	20	14.37	14.30	-1	43,528	0.00%
2023/12/26	53	14.07	16	14.13	14.25	37	42,628	0.09%
2023/12/25	3	13.55	10	13.67	13.65	-7	40,472	-0.02%
2023/12/22	23.1	13.51	49	13.49	13.45	-25.9	39,730	-0.07%
2023/12/21	2	12.95	10	12.92	13.00	-8	37,655	-0.02%
2023/12/20	5	12.65	0	0.00	12.70	5	36,809	0.01%
2023/12/19	0	0.00	1	12.25	12.30	-1	36,288	0.00%
2023/12/15	0	0.00	31	12.45	12.50	-31	36,578	-0.08%
2023/12/14	8	12.42	51	12.35	12.35	-43	36,130	-0.12%
2023/12/13	1	12.40	0	0.00	12.50	1	35,797	0.00%
2023/12/12	8	12.68	51	12.55	12.60	-43	36,387	-0.12%
2023/12/11	1	12.95	3	13.05	13.00	-2	35,676	-0.01%
2023/12/08	1	12.90	1	13.10	12.90	0	35,605	0.00%
2023/12/07	3	12.90	1	12.90	12.90	2	35,793	0.01%
2023/12/06	12.3	13.09	1	13.00	13.00	11.3	36,314	0.03%
2023/12/05	6	13.19	10	13.27	13.40	-4	36,132	-0.01%
2023/12/04	0	0.00	5	13.14	13.25	-5	36,002	-0.01%
2023/12/01	0	0.00	3.9	12.64	12.65	-3.9	35,960	-0.01%
2023/11/30	3	12.45	60.5	12.45	12.60	-57.5	36,254	-0.16%
2023/11/29	2	12.58	0	0.00	12.60	2	36,009	0.01%
2023/11/28	0	0.00	2	12.73	12.75	-2	35,983	-0.01%
2023/11/27	2	12.53	5	12.50	12.45	-3	36,358	-0.01%
2023/11/24	1.4	12.60	2	12.73	12.60	-0.6	37,071	0.00%
2023/11/22	3.1	12.65	0	0.00	12.60	3.1	38,045	0.01%
2023/11/21	10	12.75	1	12.65	12.75	9	38,855	0.02%
2023/11/20	25	12.74	1	12.95	12.70	24	39,331	0.06%
2023/11/17	0	0.00	17	12.60	12.80	-17	39,782	-0.04%
2023/11/16	0	0.00	3	12.65	12.65	-3	40,419	-0.01%
2023/11/15	0	0.00	2	12.43	12.50	-2	41,893	0.00%
2023/11/14	1.6	12.10	19	12.10	12.15	-17.4	42,295	-0.04%
2023/11/13	2	12.13	19	12.10	12.10	-17	43,609	-0.04%
2023/11/07	3	12.35	0	0.00	12.35	3	48,576	0.01%
2023/11/06	4	12.70	1	12.75	12.65	3	49,736	0.01%
2023/11/03	2	12.50	10	12.60	12.55	-8	52,322	-0.02%
2023/11/02	1	12.40	8	12.38	12.35	-7	56,210	-0.01%
2023/11/01	1	11.95	0	0.00	11.90	1	56,881	0.00%
2023/10/31	0	0.00	2	12.15	12.15	-2	56,848	0.00%
2023/10/30	3	12.10	1	12.20	12.05	2	57,300	0.00%
2023/10/27	0.5	11.95	3	11.98	12.00	-2.5	58,094	0.00%
2023/10/26	4	11.84	0	0.00	11.80	4	58,628	0.01%
2023/10/25	31	12.05	1	11.90	12.00	30	59,216	0.05%
2023/10/24	21.2	11.64	1	11.60	11.65	20.2	59,425	0.03%
2023/10/23	32	11.65	0	0.00	11.60	32	59,968	0.05%
2023/10/20	0	0.00	200	11.60	11.90	-200	60,265	-0.33%	大賣/鉅額交易
2023/10/19	10	11.90	0	0.00	11.95	10	60,977	0.02%
2023/10/17	5	12.14	0	0.00	12.10	5	62,898	0.01%
2023/10/12	20	12.55	1	12.60	12.55	19	67,474	0.03%
2023/10/11	2	12.30	11	12.31	12.25	-9	67,604	-0.01%
2023/10/05	20.5	12.60	11	12.50	12.55	9.5	68,186	0.01%
2023/10/04	41	12.67	0	0.00	12.50	41	68,975	0.06%
2023/10/03	33	13.20	0	0.00	12.90	33	69,168	0.05%
2023/10/02	20	13.25	100	13.00	13.00	-80	69,249	-0.12%
2023/09/26	20	13.30	0	0.00	13.25	20	75,958	0.03%
2023/09/22	0	0.00	10	13.60	13.60	-10	84,919	-0.01%
2023/09/21	1	13.55	2.9	13.58	13.50	-1.9	86,135	0.00%
2023/09/20	1	13.55	0	0.00	13.65	1	86,680	0.00%
2023/09/19	2	13.75	0	0.00	13.70	2	86,329	0.00%
2023/09/15	5	13.75	0	0.00	13.90	5	87,025	0.01%
2023/09/13	0.1	13.70	1	13.60	13.65	-0.9	86,654	0.00%
2023/09/11	43	13.89	34	14.04	13.70	9	88,506	0.01%
2023/09/08	10	13.70	0	0.00	13.65	10	89,932	0.01%
2023/09/07	1.1	13.50	410	13.55	13.40	-409	89,685	-0.46%	大賣/鉅額交易
2023/09/06	11.3	13.86	0	0.00	13.75	11.3	89,063	0.01%
2023/09/05	0	0.00	1	14.30	14.30	-1	87,728	0.00%
2023/09/01	3	14.60	0	0.00	14.55	3	88,313	0.00%
2023/08/31	0.1	14.55	1	14.65	14.45	-0.9	88,935	0.00%
2023/08/30	3	14.53	0	0.00	14.50	3	88,557	0.00%
2023/08/29	3.1	14.70	0	0.00	14.70	3.1	88,044	0.00%
2023/08/28	3.3	14.99	9.8	14.93	14.80	-6.5	88,387	-0.01%
2023/08/16	7	14.50	0	0.00	14.35	7	88,495	0.01%
2023/08/15	13	15.11	0	0.00	14.85	13	87,867	0.01%
2023/08/14	2	14.65	5	15.00	14.75	-3	87,560	0.00%
2023/08/10	8	15.94	0	0.00	15.65	8	86,231	0.01%
2023/08/09	6	16.59	0	0.00	16.50	6	84,968	0.01%
2023/08/08	5.1	17.04	7	17.05	16.65	-1.9	84,770	0.00%
2023/08/07	8	16.74	6	16.80	16.75	2	83,999	0.00%
2023/08/04	10	16.75	0	0.00	16.80	10	83,413	0.01%
2023/08/02	35	16.74	0	0.00	16.50	35	83,705	0.04%
2023/08/01	19	17.13	9	17.22	17.15	10	82,631	0.01%
2023/07/31	16	16.90	0	0.00	16.65	16	80,741	0.02%
2023/07/28	9	16.67	8.3	16.77	16.90	0.7	79,913	0.00%
2023/07/27	45	16.89	31.9	16.60	16.75	13.1	78,371	0.02%
2023/07/26	28	16.04	15.1	16.08	16.00	12.9	74,816	0.02%
2023/07/25	0	0.00	3	15.70	15.75	-3	74,855	0.00%
2023/07/24	5	15.56	2	15.60	15.60	3	74,884	0.00%
2023/07/21	7	15.90	5.9	16.08	15.90	1.1	74,531	0.00%
2023/07/20	8	15.67	5	15.84	15.85	3	74,131	0.00%
2023/07/19	11	15.80	1	15.85	15.75	10	73,965	0.01%
2023/07/18	5	16.10	0	0.00	16.00	5	74,161	0.01%
2023/07/17	0	0.00	11	16.25	16.30	-11	74,314	-0.01%
2023/07/14	12	16.05	0	0.00	16.05	12	75,675	0.02%
2023/07/13	0.2	16.05	1	16.15	16.05	-0.8	75,535	0.00%
2023/07/12	0	0.00	1	15.95	15.90	-1	75,317	0.00%
2023/07/11	0	0.00	15.9	15.90	16.10	-15.9	75,953	-0.02%
2023/07/10	20	15.45	1	15.35	15.50	19	76,377	0.02%
2023/07/07	15	15.47	0	0.00	15.35	15	76,743	0.02%
2023/07/06	13	15.76	9	15.99	15.70	4	76,181	0.01%
2023/07/04	0	0.00	9	15.52	15.55	-9	72,729	-0.01%
2023/07/03	2	15.65	0	0.00	15.40	2	72,803	0.00%
2023/06/29	9	15.38	0	0.00	15.45	9	71,526	0.01%
2023/06/28	3	15.45	0	0.00	15.40	3	71,128	0.00%
2023/06/27	17	15.76	0	0.00	15.50	17	70,749	0.02%
2023/06/26	13	16.42	16	16.42	16.25	-3	69,317	0.00%
2023/06/21	50	16.41	40.5	16.35	16.50	9.5	67,985	0.01%
2023/06/20	44	15.86	15.3	15.98	15.70	28.8	65,441	0.04%
2023/06/19	10	16.08	75.5	15.74	16.10	-65.5	63,348	-0.10%
2023/06/16	3	14.75	5	14.90	14.70	-2	57,757	0.00%
2023/06/15	0	0.00	0.8	14.55	14.65	-0.8	56,975	0.00%
2023/06/13	7	14.60	0	0.00	14.65	7	58,774	0.01%
2023/06/12	3	14.75	5	14.92	14.70	-2	58,802	0.00%
2023/06/09	0	0.00	1.9	14.68	14.70	-1.9	59,063	0.00%
2023/06/08	10	14.57	5	14.70	14.55	5	59,541	0.01%
2023/06/07	15	14.87	21	14.97	14.85	-6	60,065	-0.01%
2023/06/06	18	14.86	9	14.88	14.90	9	60,939	0.01%
2023/06/05	2	14.70	12	14.68	14.75	-10	60,389	-0.02%
2023/05/31	20	14.00	4	14.00	13.90	16	65,143	0.02%
2023/05/30	2	14.05	0	0.00	13.95	2	65,758	0.00%
2023/05/29	0	0.00	3	14.15	14.10	-3	66,352	0.00%
2023/05/26	1.5	13.87	0	0.00	13.65	1.5	66,624	0.00%
2023/05/23	1	13.95	0	0.00	13.85	1	71,807	0.00%
2023/05/22	4	13.98	3	13.95	14.00	1	74,894	0.00%
2023/05/19	0	0.00	0.7	13.55	13.60	-0.7	76,340	0.00%
2023/05/17	10	13.50	1	13.45	13.40	9	79,705	0.01%
2023/05/16	10	13.35	6	13.35	13.25	4	80,195	0.00%
2023/05/12	2	13.15	30	13.07	13.10	-28	80,764	-0.03%
2023/05/09	0	0.00	3	13.70	13.55	-3	84,660	0.00%
2023/05/08	3	13.42	1	13.45	13.40	2	83,986	0.00%
2023/05/04	10	13.60	4	13.46	13.60	6	83,687	0.01%
2023/05/03	21.4	13.53	0	0.00	13.45	21.4	83,504	0.03%
2023/05/02	33	13.87	8	13.83	13.90	25	83,185	0.03%
2023/04/28	2	13.50	0	0.00	13.40	2	83,421	0.00%
2023/04/27	20	14.00	0	0.00	13.90	20	82,191	0.02%
2023/04/26	1	14.00	0	0.00	14.00	1	81,976	0.00%
2023/04/25	10	14.00	51	13.90	13.85	-41	81,493	-0.05%
2023/04/24	18	14.26	0	0.00	14.20	18	81,054	0.02%
2023/04/21	1	14.40	8	14.38	14.35	-7	80,774	-0.01%
2023/04/20	25	14.03	11.1	14.04	14.10	13.9	79,916	0.02%
2023/04/19	17	14.07	12	14.22	14.05	5	79,205	0.01%
2023/04/18	5	14.69	0	0.00	14.65	5	77,520	0.01%
2023/04/17	15	14.92	0	0.00	14.90	15	77,197	0.02%
2023/04/14	15	15.26	2	15.18	15.15	13	76,865	0.02%
2023/04/13	0	0.00	5	15.49	15.05	-5	75,776	-0.01%
2023/04/12	5	14.76	6.8	15.05	15.15	-1.8	73,507	0.00%
2023/04/11	0	0.00	0.5	14.80	14.90	-0.5	72,634	0.00%
2023/04/10	0	0.00	1	14.60	14.70	-1	72,281	0.00%
2023/03/31	0	0.00	1	14.45	14.50	-1	71,859	0.00%
2023/03/30	5	14.42	5	14.50	14.40	0	72,205	0.00%
2023/03/29	1	14.50	6	14.48	14.55	-5	72,497	-0.01%
2023/03/28	6	14.23	0	0.00	14.25	6	72,691	0.01%
2023/03/24	0	0.00	3	14.50	14.50	-3	72,994	0.00%
2023/03/23	3	14.30	0	0.00	14.25	3	72,478	0.00%
2023/03/22	8	14.64	0	0.00	14.65	8	71,718	0.01%
2023/03/21	0	0.00	13.5	14.81	14.70	-13.5	71,609	-0.02%
2023/03/20	23	14.43	0	0.00	14.45	23	71,108	0.03%
2023/03/17	0	0.00	8	14.60	14.55	-8	70,900	-0.01%
2023/03/16	10	14.25	3	14.17	14.20	7	68,907	0.01%
2023/03/14	3	14.20	0	0.00	14.15	3	68,820	0.00%
2023/03/13	0	0.00	1.4	14.47	14.55	-1.4	68,326	0.00%
2023/03/10	4	14.41	3	14.47	14.45	1	68,063	0.00%
2023/03/09	12	14.86	0	0.00	14.65	12	67,484	0.02%
2023/03/08	0	0.00	0.6	15.25	15.30	-0.6	66,128	0.00%
2023/03/07	2	15.20	0	0.00	15.15	2	65,580	0.00%
2023/03/06	5	15.30	3	15.48	15.60	2	64,417	0.00%
2023/03/03	5	15.00	22.5	14.97	15.05	-17.5	61,944	-0.03%
2023/03/02	28	14.34	1	14.35	14.35	27	58,930	0.05%
2023/03/01	6	14.56	1	14.60	14.65	5	58,328	0.01%
2023/02/24	2.7	14.72	0	0.00	14.70	2.7	57,780	0.00%
2023/02/23	8	14.76	3	15.00	14.70	5	57,247	0.01%
2023/02/22	1	15.05	13	14.95	15.05	-12	55,794	-0.02%
2023/02/21	8	14.83	1.9	14.75	14.80	6.1	53,722	0.01%
2023/02/20	0	0.00	25	14.58	14.80	-25	52,554	-0.05%
2023/02/17	0	0.00	8	13.96	14.10	-8	49,695	-0.02%
2023/02/16	3	13.60	21.9	13.51	13.60	-18.9	48,183	-0.04%
2023/02/15	5	13.15	15.6	13.16	13.10	-10.6	47,490	-0.02%
2023/02/14	0	0.00	2	12.83	12.90	-2	46,304	0.00%
2023/02/13	5	12.45	0	0.00	12.50	5	46,922	0.01%
2023/02/10	5	12.73	0	0.00	12.65	5	47,079	0.01%
2023/02/09	3	12.97	12.8	13.05	13.00	-9.8	47,273	-0.02%
2023/02/08	0	0.00	18	13.00	13.05	-18	46,652	-0.04%
2023/02/07	10	12.35	29	12.50	12.50	-19	44,016	-0.04%
2023/02/06	0	0.00	3	12.15	12.15	-3	43,404	-0.01%
2023/01/31	20	12.25	24	12.28	12.20	-4	47,854	-0.01%
2023/01/30	23.1	11.88	17	11.91	12.00	6.1	47,742	0.01%
2023/01/17	7	11.49	0	0.00	11.45	7	47,541	0.01%
2023/01/11	2	11.85	2	11.80	11.80	0	52,690	0.00%
2023/01/10	1	11.70	4	11.60	11.75	-3	54,337	-0.01%
2023/01/09	3	11.75	13	11.79	11.75	-10	56,825	-0.02%
2023/01/06	0	0.00	8	11.72	11.75	-8	58,127	-0.01%
2023/01/04	0.5	11.35	0	0.00	11.30	0.5	59,827	0.00%
2023/01/03	2.5	11.08	0	0.00	11.20	2.5	60,888	0.00%
2022/12/30	0.1	11.10	0	0.00	11.05	0.1	61,242	0.00%
2022/12/28	10	11.25	0	0.00	11.10	10	61,991	0.02%
2022/12/27	0	0.00	10	11.35	11.40	-10	62,357	-0.02%
2022/12/22	0	0.00	12	10.90	11.10	-12	63,732	-0.02%
2022/12/21	19	10.78	2	10.70	10.70	17	63,483	0.03%
2022/12/19	5	11.35	0	0.00	11.20	5	64,536	0.01%
2022/12/16	6	11.53	1	11.45	11.45	5	64,443	0.01%
2022/12/14	0.2	11.85	1	11.85	11.85	-0.9	64,487	0.00%
2022/12/13	8	11.73	0	0.00	11.65	8	64,649	0.01%
2022/12/12	13	11.78	1	11.85	11.80	12	64,805	0.02%
2022/12/09	11	12.00	10	12.00	12.00	1	64,864	0.00%
2022/12/08	6	11.98	3	11.95	11.95	3	65,196	0.00%
2022/12/07	4	12.00	1	11.95	11.95	3	65,557	0.00%
2022/12/06	7	12.44	0	0.00	12.25	7	65,867	0.01%
2022/12/05	0	0.00	3	12.70	12.60	-3	65,707	0.00%
2022/12/02	6.5	12.58	0.1	12.65	12.65	6.4	66,114	0.01%
2022/12/01	10	12.60	2.9	12.55	12.60	7.1	66,433	0.01%
2022/11/30	0	0.00	1	12.40	12.40	-1	66,195	0.00%
2022/11/29	2	12.25	2	12.40	12.35	0	65,869	0.00%
2022/11/28	5	12.23	0	0.00	12.25	5	66,335	0.01%
2022/11/25	0	0.00	4	12.55	12.50	-4	67,282	-0.01%
2022/11/24	3	12.50	3	12.45	12.45	0	70,258	0.00%
2022/11/23	14	12.41	8	12.44	12.40	6	73,472	0.01%
2022/11/22	6	12.22	0	0.00	12.20	6	73,848	0.01%
2022/11/21	12	12.40	1	12.30	12.30	11	74,104	0.01%
2022/11/18	22	12.66	2	12.85	12.60	20	74,274	0.03%
2022/11/17	10	12.77	0	0.00	12.75	10	74,150	0.01%
2022/11/16	9	12.93	0	0.00	12.85	9	74,192	0.01%
2022/11/15	10	13.20	18.9	13.16	13.20	-8.9	74,809	-0.01%
2022/11/11	7	13.04	10	13.02	12.90	-3	73,868	0.00%
2022/11/10	8	12.87	1	12.75	12.75	7	73,137	0.01%
2022/11/09	0	0.00	18.3	13.01	13.20	-18.3	72,546	-0.03%
2022/11/08	16	12.77	2	12.70	12.75	14	71,619	0.02%
2022/11/07	10	12.78	2	12.80	12.80	8	71,711	0.01%
2022/11/04	0	0.00	1	12.60	12.60	-1	71,699	0.00%
2022/11/02	3.1	12.45	5	12.60	12.60	-1.9	73,087	0.00%
2022/11/01	0	0.00	4	12.23	12.40	-4	73,261	-0.01%
2022/10/31	7	11.94	5	12.03	11.85	2	73,113	0.00%
2022/10/28	7	11.82	0	0.00	11.80	7	72,181	0.01%
2022/10/27	7	11.88	7	12.12	12.45	0	71,416	0.00%
2022/10/26	1.9	12.41	0.6	12.50	12.50	1.2	70,487	0.00%
2022/10/25	0	0.00	11	12.53	12.45	-11	70,434	-0.02%
2022/10/24	7	12.60	0	0.00	12.45	7	70,328	0.01%
2022/10/21	38	13.02	5.1	13.24	12.90	32.9	69,994	0.05%
2022/10/20	1	13.30	25	13.18	13.45	-24	69,807	-0.03%
2022/10/19	4	12.75	26.8	13.10	13.20	-22.8	69,326	-0.03%
2022/10/18	7.3	13.01	2.1	13.00	13.00	5.3	68,875	0.01%
2022/10/17	15.6	13.08	19.2	12.78	12.95	-3.7	68,456	-0.01%
2022/10/14	11	12.05	38	12.09	12.25	-27	66,527	-0.04%
2022/10/13	20	11.95	4	11.85	11.60	16	66,936	0.02%
2022/10/12	21.5	10.98	5	11.15	11.50	16.5	67,614	0.02%
2022/10/11	1.2	11.02	25	11.27	11.45	-23.8	67,821	-0.04%
2022/09/28	3	10.52	0	0.00	10.45	3	68,663	0.00%
2022/09/27	0	0.00	9	10.74	10.70	-9	68,654	-0.01%
2022/09/23	4	10.99	0	0.00	10.85	4	70,389	0.01%
2022/09/22	2	11.10	50	11.10	11.05	-48	70,873	-0.07%
2022/09/21	22	11.51	12	11.53	11.40	10	71,344	0.01%
2022/09/20	2	11.65	0	0.00	11.65	2	70,901	0.00%
2022/09/19	6	11.84	1	11.85	11.90	5	71,199	0.01%
2022/09/16	2	12.20	0	0.00	12.00	2	71,981	0.00%
2022/09/15	22	12.38	5	12.36	12.30	17	73,685	0.02%
2022/09/14	3	11.95	0.3	11.90	11.95	2.7	74,941	0.00%
2022/09/12	24	12.24	5	12.14	12.10	19	78,412	0.02%
2022/09/08	0	0.00	3	11.97	12.05	-3	80,263	0.00%
2022/09/07	6	11.68	2	11.80	11.75	4	80,502	0.00%
2022/09/05	10	12.10	0	0.00	12.10	10	81,428	0.01%
2022/09/01	4	12.05	4	12.15	12.10	0	81,917	0.00%
2022/08/30	0	0.00	1	12.00	11.95	-1	81,698	0.00%
2022/08/29	2	11.65	0	0.00	11.60	2	81,319	0.00%
2022/08/24	15	12.10	11	12.01	11.90	4	82,740	0.00%
2022/08/23	4	12.03	15	12.00	11.85	-11	83,880	-0.01%
2022/08/22	0	0.00	0	12.40	12.35	0	82,881	0.00%
2022/08/19	16	12.33	8	12.08	12.45	8	80,164	0.01%
2022/08/18	2	11.43	0	0.00	11.35	2	77,509	0.00%
2022/08/17	0	0.00	2	11.85	11.85	-2	77,152	0.00%
2022/08/16	31	11.68	0	0.00	11.65	31	77,534	0.04%
2022/08/12	15	11.35	5	11.30	11.35	10	78,223	0.01%
2022/08/11	10	11.15	8	11.23	11.30	2	79,669	0.00%
2022/08/09	0	0.00	1	10.70	10.85	-1	82,932	0.00%
2022/08/08	2	10.65	1	10.80	10.65	1	85,291	0.00%
2022/08/04	4	10.45	4	10.53	10.50	0	88,257	0.00%
2022/08/03	2	10.50	0	0.00	10.50	2	88,766	0.00%
2022/08/01	1	10.20	3	10.55	10.60	-2	88,973	0.00%
2022/07/29	21	10.35	1	10.30	10.30	20	88,629	0.02%
2022/07/28	4	10.48	0	0.00	10.45	4	87,933	0.00%
2022/07/27	11	10.64	0	0.00	10.65	11	87,879	0.01%
2022/07/26	0	0.00	1	10.85	10.85	-1	88,591	0.00%
2022/07/21	5	11.00	0	0.00	11.25	5	93,363	0.01%
2022/07/20	0	0.00	1	11.20	11.20	-1	94,944	0.00%
2022/07/19	5	10.95	0	0.00	11.00	5	95,538	0.01%
2022/07/18	0	0.00	2	10.65	10.90	-2	95,436	0.00%
2022/07/15	3	10.43	1	10.40	10.40	2	94,688	0.00%
2022/07/14	1	10.60	0	0.00	10.80	1	94,391	0.00%
2022/07/13	2	11.10	2	10.95	11.10	0	93,886	0.00%
2022/07/12	1	10.70	1	10.35	10.35	0	92,845	0.00%
2022/07/11	4	11.00	15	11.00	11.00	-11	92,326	-0.01%
2022/07/08	1	12.25	22	12.13	12.25	-21	90,418	-0.02%
2022/07/07	9	11.87	1	11.90	11.90	8	88,841	0.01%
2022/07/06	15	12.18	5	12.60	11.80	10	88,532	0.01%
2022/07/05	5	11.75	2	11.75	11.75	3	87,499	0.00%
2022/07/04	32	11.65	2	11.40	11.40	30	87,152	0.03%
2022/07/01	1	12.10	1	11.55	11.60	0	87,686	0.00%
2022/06/30	2	12.43	0	0.00	12.10	2	86,432	0.00%
2022/06/29	1	12.65	0	0.00	12.70	1	85,780	0.00%
2022/06/27	0	0.00	13	12.81	12.80	-13	84,908	-0.02%
2022/06/24	0	0.00	7	12.29	12.30	-7	84,667	-0.01%
2022/06/23	9	12.37	32	12.13	11.90	-23	83,868	-0.03%
2022/06/22	6	12.92	0	0.00	12.50	6	81,564	0.01%
2022/06/21	0	0.00	1	13.30	13.25	-1	79,340	0.00%
2022/06/20	68	13.20	169	13.00	12.90	-101	77,870	-0.13%	大賣/鉅額交易
2022/06/17	5	13.16	103	13.10	13.35	-98	76,076	-0.13%	大賣/
2022/06/16	11	13.73	200	13.50	13.40	-189	74,088	-0.26%	大賣/鉅額交易
2022/06/15	2	13.45	13	13.80	13.70	-11	74,167	-0.01%
2022/06/14	1	13.30	7	13.50	13.60	-6	74,190	-0.01%
2022/06/13	4	13.43	3	13.60	13.55	1	75,235	0.00%
2022/06/10	16	13.91	0	0.00	13.90	16	75,359	0.02%
2022/06/09	0	0.00	4	14.35	14.20	-4	76,914	-0.01%
2022/06/08	2	14.05	50	14.08	14.05	-48	77,040	-0.06%
2022/06/06	2	13.90	2	14.15	14.20	0	78,723	0.00%
2022/06/01	9	14.22	20	14.25	14.25	-11	80,406	-0.01%
2022/05/31	20	13.95	0	0.00	13.95	20	80,087	0.02%
2022/05/26	0	0.00	12	13.82	13.90	-12	79,914	-0.02%
2022/05/24	1	13.80	2	13.70	13.60	-1	80,885	0.00%
2022/05/23	0	0.00	2	13.60	13.60	-2	80,464	0.00%
2022/05/20	2	13.45	0	0.00	13.45	2	81,065	0.00%
2022/05/19	18	13.72	14	13.73	13.65	4	82,041	0.00%
2022/05/18	25	14.03	8	13.84	14.25	17	80,870	0.02%
2022/05/17	4	13.08	0	0.00	13.10	4	78,041	0.01%
2022/05/16	13	13.14	26	13.28	13.35	-13	77,948	-0.02%
2022/05/13	13	13.58	110	13.45	13.45	-97	76,748	-0.13%	大賣/
2022/05/12	0	0.00	3	13.85	13.70	-3	76,197	0.00%
2022/05/11	3	13.58	1	13.40	13.40	2	75,130	0.00%
2022/05/10	0	0.00	3	13.92	13.80	-3	75,335	0.00%
2022/05/09	6	13.77	0	0.00	13.65	6	76,707	0.01%
2022/05/05	14	14.52	3	14.55	14.35	11	77,131	0.01%
2022/05/04	2	14.20	2	14.20	14.20	0	77,477	0.00%
2022/05/03	0	0.00	9	14.11	14.20	-9	78,945	-0.01%
2022/04/29	13	13.80	10	13.80	13.65	3	79,066	0.00%
2022/04/28	52	13.61	11	13.80	13.95	41	80,248	0.05%
2022/04/27	70	13.15	0	0.00	13.10	70	79,258	0.09%
2022/04/26	8	14.09	200	14.05	13.95	-192	77,089	-0.25%	大賣/鉅額交易
2022/04/25	16	14.89	0	0.00	14.65	16	75,181	0.02%
2022/04/22	0	0.00	100	15.43	15.30	-100	74,542	-0.13%
2022/04/20	0	0.00	7	15.69	15.55	-7	75,060	-0.01%
2022/04/19	22	15.46	30	15.52	15.40	-8	74,914	-0.01%
2022/04/18	3	15.42	0	0.00	15.35	3	75,869	0.00%
2022/04/15	3	15.68	3	15.82	15.65	0	76,629	0.00%
2022/04/14	3	16.03	0	0.00	15.90	3	77,934	0.00%
2022/04/13	11	15.90	2	15.93	16.05	9	78,689	0.01%
2022/04/12	0	0.00	5	15.50	15.40	-5	79,033	-0.01%
2022/04/11	36	15.59	2	15.53	15.45	34	78,966	0.04%
2022/04/08	1	16.10	4	16.10	16.10	-3	78,811	0.00%
2022/04/07	0	0.00	100	16.30	16.00	-100	80,053	-0.12%
2022/04/01	1	16.70	0	0.00	16.75	1	79,952	0.00%
2022/03/31	1	16.80	0	0.00	16.80	1	80,625	0.00%
2022/03/30	5	16.95	0	0.00	17.00	5	81,024	0.01%
2022/03/29	2	16.85	1	16.90	16.90	1	81,530	0.00%
2022/03/28	12	16.93	35	17.00	17.00	-23	83,061	-0.03%
2022/03/24	0	0.00	10	17.30	17.40	-10	86,876	-0.01%
2022/03/23	15	17.30	0	0.00	17.35	15	89,241	0.02%
2022/03/22	10	17.15	0	0.00	17.20	10	91,556	0.01%
2022/03/21	0	0.00	1	17.30	17.25	-1	93,099	0.00%
2022/03/18	2	17.30	2	17.35	17.30	0	93,632	0.00%
2022/03/17	0	0.00	18	17.50	17.65	-18	93,580	-0.02%
2022/03/16	5	17.06	11	17.51	17.10	-6	93,712	-0.01%
2022/03/15	14	17.36	0	0.00	17.35	14	96,361	0.01%
2022/03/14	13	17.60	11	17.67	17.70	2	98,015	0.00%
2022/03/11	0	0.00	11	17.39	17.35	-11	100,510	-0.01%
2022/03/10	0	0.00	2	17.30	17.25	-2	101,614	0.00%
2022/03/08	0	0.00	7	16.92	16.95	-7	102,063	-0.01%
2022/03/07	17	16.66	0	0.00	16.65	17	101,616	0.02%
2022/03/04	3	17.10	2	16.95	16.90	1	103,363	0.00%
2022/03/03	2	17.05	0	0.00	17.00	2	103,947	0.00%
2022/03/02	7	17.10	1	17.15	17.00	6	105,115	0.01%
2022/03/01	0	0.00	24	17.06	17.10	-24	105,442	-0.02%
2022/02/25	3	16.65	0	0.00	16.75	3	105,423	0.00%
2022/02/24	14	16.70	2	16.68	16.65	12	105,805	0.01%
2022/02/23	0	0.00	4	17.05	16.95	-4	107,436	0.00%
2022/02/22	7	16.82	0	0.00	16.90	7	111,577	0.01%
2022/02/21	15	17.18	7	17.06	17.25	8	118,267	0.01%
2022/02/18	13	16.78	0	0.00	16.80	13	118,086	0.01%
2022/02/17	1	16.85	0	0.00	16.90	1	118,388	0.00%
2022/02/16	9	16.88	1	16.80	16.80	8	118,349	0.01%
2022/02/15	2	16.85	0	0.00	16.70	2	117,699	0.00%
2022/02/14	21	16.91	0	0.00	16.90	21	117,483	0.02%
2022/02/11	16	17.41	0	0.00	17.40	16	119,694	0.01%
2022/02/10	19	17.83	10	17.80	17.75	9	120,668	0.01%
2022/02/09	20	17.65	13	17.62	17.80	7	123,070	0.01%
2022/02/08	4	17.23	0	0.00	17.20	4	127,929	0.00%
2022/02/07	22	17.12	2	17.15	17.35	20	128,888	0.02%
2022/01/26	52	16.89	1	16.95	16.95	51	130,486	0.04%
2022/01/25	27	16.87	60	16.70	16.65	-33	130,480	-0.03%
2022/01/24	71	17.39	0	0.00	17.20	71	130,195	0.05%
2022/01/21	23	17.92	200	17.85	17.90	-177	132,416	-0.13%	大賣/鉅額交易
2022/01/20	2	18.80	8	18.95	18.80	-6	135,284	0.00%
2022/01/19	0	0.00	1	18.35	18.40	-1	134,864	0.00%
2022/01/18	0	0.00	8	18.55	18.40	-8	135,887	-0.01%
2022/01/17	5	18.30	0	0.00	18.40	5	136,539	0.00%
2022/01/14	4	18.40	0	0.00	18.55	4	137,388	0.00%
2022/01/12	1	18.85	1	19.00	18.90	0	139,514	0.00%
2022/01/10	0	0.00	5	18.92	19.05	-5	139,391	0.00%
2022/01/07	11	18.71	0	0.00	18.65	11	139,101	0.01%
2022/01/06	13	19.12	0	0.00	19.10	13	138,527	0.01%
2022/01/05	3	19.30	0	0.00	19.40	3	138,793	0.00%
2022/01/04	1	19.50	3.1	19.50	19.50	-2.1	139,318	0.00%
2022/01/03	2	19.35	0	0.00	19.20	2	139,062	0.00%
2021/12/30	10	19.60	10	19.61	19.60	0	138,717	0.00%
2021/12/29	5	19.35	1	19.40	19.40	4	139,190	0.00%
2021/12/28	2	19.35	2	19.60	19.40	0	141,201	0.00%
2021/12/27	2	19.30	4	19.35	19.30	-2	141,613	0.00%
2021/12/24	2	19.05	2	19.25	19.05	0	142,562	0.00%
2021/12/22	19	19.11	2	19.15	19.00	17	147,250	0.01%
2021/12/21	2	19.20	0	0.00	19.20	2	147,797	0.00%
2021/12/20	16	19.66	11	19.68	19.60	5	151,703	0.00%
2021/12/17	2	19.00	15	19.41	19.30	-13	151,210	-0.01%
2021/12/16	1	19.55	8	19.35	19.15	-7	150,181	0.00%
2021/12/15	1	19.15	18	18.98	19.15	-17	150,111	-0.01%
2021/12/14	2	18.50	1	18.70	18.50	1	149,706	0.00%
2021/12/13	1	19.10	0	0.00	18.75	1	149,670	0.00%
2021/12/10	0	0.00	3	18.85	18.95	-3	150,104	0.00%
2021/12/09	18	19.20	10	19.37	19.05	8	149,510	0.01%
2021/12/08	18	18.92	6	19.09	18.85	12	145,895	0.01%
2021/12/07	10	18.88	31	18.76	18.95	-21	145,157	-0.01%
2021/12/06	4	18.18	2	18.30	18.20	2	141,693	0.00%
2021/12/03	1	18.15	5	18.04	18.00	-4	140,874	0.00%
2021/12/02	2	17.55	0	0.00	17.65	2	141,733	0.00%
2021/12/01	2	17.50	9	17.70	17.70	-7	144,796	0.00%
2021/11/30	22	17.60	0	0.00	17.45	22	145,023	0.02%
2021/11/29	7	17.98	0	0.00	17.85	7	143,997	0.00%
2021/11/26	5	17.94	0	0.00	17.80	5	144,411	0.00%
2021/11/25	4	18.43	0	0.00	18.50	4	145,558	0.00%
2021/11/24	7	18.57	2	18.75	18.65	5	145,851	0.00%
2021/11/23	5	18.47	0	0.00	18.50	5	147,994	0.00%
2021/11/22	8	19.18	5	19.35	18.90	3	148,053	0.00%
2021/11/19	14	19.10	28	19.03	18.95	-14	148,334	-0.01%
2021/11/18	34	18.73	31	18.86	18.70	3	151,003	0.00%
2021/11/17	7	17.60	21	17.60	17.70	-14	146,417	-0.01%
2021/11/16	3	16.95	0	0.00	17.05	3	149,474	0.00%
2021/11/15	3	17.05	48	17.10	17.20	-45	151,835	-0.03%
2021/11/11	17	16.96	15	17.05	17.00	2	157,045	0.00%
2021/11/10	17	17.39	2	17.95	17.10	15	158,208	0.01%
2021/11/09	13	18.04	3	18.05	18.00	10	157,249	0.01%
2021/11/08	39	18.35	28	18.09	18.45	11	156,527	0.01%
2021/11/05	9	17.98	56	17.98	18.25	-47	155,618	-0.03%
2021/11/03	0	0.00	10	16.93	16.85	-10	152,434	-0.01%
2021/11/02	2	16.50	2	16.73	16.55	0	155,077	0.00%
2021/11/01	20	16.65	1	16.75	16.55	19	170,925	0.01%
2021/10/29	425	16.80	29	16.68	16.70	396	181,948	0.22%	大買/鉅額交易
2021/10/28	49	16.60	21	16.50	16.25	28	179,866	0.02%
2021/10/27	0	0.00	3.8	15.35	15.35	-3.8	176,718	0.00%
2021/10/26	8	15.13	0	0.00	15.10	8	178,049	0.00%
2021/10/25	10	15.20	3	15.25	15.25	7	179,786	0.00%
2021/10/22	10	15.15	103	15.05	15.05	-93	181,641	-0.05%	大賣/
2021/10/21	2	15.45	13	15.43	15.45	-11	181,910	-0.01%
2021/10/20	18	15.69	5	16.00	15.60	13	182,195	0.01%
2021/10/19	1	16.00	1	16.00	16.00	0	183,785	0.00%
2021/10/18	3	15.93	0	0.00	15.80	3	187,420	0.00%
2021/10/15	6	16.21	12	16.17	16.15	-6	192,016	0.00%
2021/10/14	2	15.73	3	15.92	15.95	-1	195,245	0.00%
2021/10/13	62	15.72	58	15.84	15.50	4	196,278	0.00%
2021/10/12	8	16.07	2	15.90	15.90	6	197,270	0.00%
2021/10/08	6	16.53	3	16.53	16.35	3	198,355	0.00%
2021/10/06	22	16.65	3	16.55	16.40	19	203,859	0.01%
2021/10/05	14	16.91	10	16.99	16.95	4	203,843	0.00%
2021/10/04	9	16.73	53	16.74	16.50	-44	203,862	-0.02%
2021/10/01	6	17.08	43	17.05	16.85	-37	210,336	-0.02%
2021/09/30	61	17.23	9	17.38	17.00	52	210,431	0.02%
2021/09/29	2	16.83	5	17.20	17.25	-3	210,018	0.00%
2021/09/28	9	17.23	4	17.11	17.05	5	209,227	0.00%
2021/09/27	14	17.33	9	17.03	17.55	5	211,771	0.00%
2021/09/24	0	0.00	6	16.64	16.50	-6	208,556	0.00%
2021/09/23	1	16.30	0	0.00	16.30	1	208,987	0.00%
2021/09/22	2	15.98	2	16.38	16.50	0	211,127	0.00%
2021/09/17	6	16.57	2	16.70	16.50	4	212,275	0.00%
2021/09/16	7	16.41	1	16.40	16.40	6	214,310	0.00%
2021/09/15	3	16.73	2	16.80	16.55	1	217,407	0.00%
2021/09/14	15	16.79	0	0.00	16.60	15	222,570	0.01%
2021/09/13	2	16.98	0	0.00	16.90	2	225,723	0.00%
2021/09/10	23	17.14	7	17.18	17.10	16	230,197	0.01%
2021/09/09	0	0.00	7	16.74	16.80	-7	238,318	0.00%
2021/09/08	9	16.50	0	0.00	16.45	9	246,104	0.00%
2021/09/07	7	16.80	13	16.70	16.80	-6	254,541	0.00%
2021/09/06	8	16.16	80	16.10	16.40	-72	258,365	-0.03%
2021/09/03	3	16.70	3	16.90	16.65	0	259,751	0.00%
2021/09/02	104	16.94	5	16.84	16.80	99	267,643	0.04%	大買/
2021/09/01	53	17.26	91	17.40	17.20	-38	271,290	-0.01%
2021/08/31	97	16.91	0	0.00	17.25	97	273,067	0.04%
2021/08/30	16	17.40	2	17.40	17.35	14	279,202	0.01%
2021/08/27	38	17.58	8	17.64	17.55	30	282,092	0.01%
2021/08/25	33.2	17.13	2	17.30	17.15	31.2	293,776	0.01%
2021/08/24	42	17.15	162	17.01	17.00	-120	301,905	-0.04%	大賣/鉅額交易
2021/08/23	53	18.24	3	18.10	18.35	50	309,607	0.02%
2021/08/20	13	18.40	0	0.00	18.25	13	312,457	0.00%
2021/08/19	9	19.49	56	19.74	19.10	-47	314,159	-0.01%
2021/08/18	10	20.05	10	20.05	20.25	0	316,552	0.00%
2021/08/17	0	0.00	3	19.80	19.55	-3	323,720	0.00%
2021/08/16	34	19.66	34	19.60	19.65	0	329,078	0.00%
2021/08/13	0	0.00	13	19.93	19.85	-13	335,292	0.00%
2021/08/12	3	19.80	0	0.00	19.85	3	341,483	0.00%
2021/08/11	11	19.69	8	19.70	19.75	3	352,820	0.00%
2021/08/10	3	19.87	10	19.93	19.70	-7	355,356	0.00%
2021/08/09	1	19.60	24	19.68	20.10	-23	363,406	-0.01%
2021/08/06	23	20.15	372	20.15	20.05	-349	370,339	-0.09%	大賣/鉅額交易
2021/08/05	115	21.05	24	21.20	20.60	91	376,937	0.02%	大買/
2021/08/04	53	20.39	57	20.47	20.95	-4	375,354	0.00%
2021/08/02	22	18.64	4	18.80	19.10	18	377,401	0.00%
2021/07/30	2	19.05	0	0.00	18.60	2	384,778	0.00%
2021/07/29	121	18.92	0	0.00	18.90	121	391,282	0.03%	大買/鉅額交易
2021/07/28	37	19.13	63	18.36	19.15	-26	395,812	-0.01%
2021/07/27	18	19.13	8	18.94	18.75	10	404,135	0.00%
2021/07/26	19	19.63	252	19.53	19.55	-233	412,464	-0.06%	大賣/鉅額交易
2021/07/23	294	19.43	9	19.38	19.45	285	420,706	0.07%	大買/鉅額交易
2021/07/22	22	18.94	8	19.00	19.05	14	428,490	0.00%
2021/07/21	17	18.19	107	17.95	17.95	-90	433,740	-0.02%	大賣/
2021/07/20	40	18.92	5	19.20	18.80	35	435,249	0.01%
2021/07/19	1	19.60	0	0.00	19.45	1	438,466	0.00%
2021/07/16	35	20.07	12	19.94	19.90	23	449,702	0.01%
2021/07/15	15	20.05	5	19.98	20.10	10	458,682	0.00%
2021/07/14	17	19.59	126	19.68	19.60	-109	461,383	-0.02%	大賣/鉅額交易
2021/07/13	9	20.76	10	20.55	20.35	-1	464,105	0.00%
2021/07/12	1	21.15	7	20.80	20.50	-6	465,561	0.00%
2021/07/09	30	20.72	0	0.00	20.70	30	469,515	0.01%
2021/07/08	274	21.61	233	21.68	20.85	41	482,883	0.01%	大買/大賣/
2021/07/07	0	0.00	50	20.55	20.50	-50	492,537	-0.01%
2021/07/06	8	20.88	0	0.00	20.80	8	500,600	0.00%
2021/07/05	23	21.32	8	21.30	21.35	15	508,849	0.00%
2021/07/02	52	21.46	69	21.34	21.25	-17	513,205	0.00%
2021/07/01	117	21.07	110	21.05	20.75	7	517,742	0.00%	大買/大賣/
2021/06/30	12	20.66	2	20.73	20.75	10	520,618	0.00%
2021/06/29	8	20.67	0	0.00	20.50	8	523,001	0.00%
2021/06/28	0	0.00	4.5	21.27	21.35	-4.5	524,075	0.00%
2021/06/25	11	21.20	5	21.58	21.00	6	527,950	0.00%
2021/06/24	8	21.54	0	0.00	21.45	8	536,338	0.00%
2021/06/23	14	21.35	8	21.44	21.50	6	539,434	0.00%
2021/06/22	3	20.73	1	21.30	20.85	2	546,215	0.00%
2021/06/21	3	20.68	4	20.68	20.75	-1	554,166	0.00%
2021/06/18	28	21.08	60	21.42	20.60	-32	563,233	-0.01%
2021/06/17	26	20.06	108	20.12	21.00	-82	564,941	-0.01%	大賣/
2021/06/16	149	19.37	148	19.23	19.10	1	559,546	0.00%	大買/大賣/
2021/06/15	105	20.77	1	20.55	20.55	104	554,351	0.02%	大買/鉅額交易
2021/06/11	10	21.27	7	21.41	21.35	3	549,223	0.00%
2021/06/10	112	21.37	40	21.34	21.15	72	545,567	0.01%	大買/
2021/06/09	15	22.46	45	22.90	22.30	-30	538,659	-0.01%
2021/06/08	17	23.39	7	23.34	23.25	10	536,185	0.00%
2021/06/07	17	23.65	37	23.58	23.60	-20	533,845	0.00%
2021/06/04	27	23.32	2	23.18	23.15	25	527,787	0.00%
2021/06/03	234	23.10	212	23.47	23.30	22	527,097	0.00%	大買/大賣/
2021/06/02	98	23.41	20	24.03	23.15	78	524,204	0.01%
2021/06/01	33	24.46	61	24.53	24.10	-28	519,864	-0.01%
2021/05/31	30	23.82	134	23.17	24.35	-104	514,859	-0.02%	大賣/鉅額交易
2021/05/28	197	22.35	175	22.53	22.30	22	504,351	0.00%	大買/大賣/
2021/05/27	5	21.37	7	21.51	21.80	-2	502,894	0.00%
2021/05/26	111	21.70	25	22.24	21.45	86	503,138	0.02%	大買/
2021/05/25	64	22.59	20	22.79	22.25	44	508,190	0.01%
2021/05/24	11	21.84	197	21.56	21.80	-186	505,319	-0.04%	大賣/鉅額交易
2021/05/21	41	20.75	0	0.00	20.70	41	501,459	0.01%
2021/05/20	207	21.47	0	0.00	20.80	207	501,135	0.04%	大買/鉅額交易
2021/05/19	229	21.46	27	21.85	22.40	202	498,395	0.04%	大買/鉅額交易
2021/05/18	12	20.57	0	0.00	20.70	12	488,421	0.00%
2021/05/17	3	20.15	62	19.04	18.85	-59	488,064	-0.01%
2021/05/14	207.1	21.97	97	21.75	20.90	110.1	484,690	0.02%	大買/鉅額交易
2021/05/13	98	20.46	125	20.66	21.00	-27	482,724	-0.01%	大賣/
2021/05/12	139	21.86	63	22.33	21.15	76	479,427	0.02%	大買/
2021/05/11	74	23.01	1.5	23.13	22.95	72.5	470,699	0.02%
2021/05/10	67	25.80	1	26.00	25.45	66	466,394	0.01%
2021/05/07	42	25.10	37	25.78	26.75	5	462,166	0.00%
2021/05/06	69	25.44	71	24.62	24.35	-2	455,199	0.00%
2021/05/05	61	25.68	0	0.00	25.30	61	449,727	0.01%
2021/05/04	78	25.66	260	25.59	25.10	-182	443,903	-0.04%	大賣/鉅額交易
2021/05/03	69	27.75	30	27.98	27.10	39	434,391	0.01%
2021/04/29	78	30.83	49	30.64	30.10	29	425,861	0.01%
2021/04/28	39.3	31.18	49	31.01	31.15	-9.7	418,279	0.00%
2021/04/27	38	29.86	51	30.20	29.75	-13	411,830	0.00%
2021/04/26	22	28.12	42	28.61	28.90	-20	404,183	0.00%
2021/04/23	86	26.83	64	26.95	27.75	22	402,204	0.01%
2021/04/22	132	28.92	62	27.16	26.95	70	398,463	0.02%	大買/
2021/04/21	56	27.22	101	26.60	27.55	-45	388,489	-0.01%	大賣/
2021/04/20	57	25.64	49	25.93	25.50	8	384,772	0.00%
2021/04/19	148	24.50	183	24.73	25.25	-35	382,604	-0.01%	大買/大賣/
2021/04/16	75	24.01	136	23.72	24.35	-61	377,988	-0.02%	大賣/
2021/04/15	222	23.55	95	23.72	23.40	127	377,307	0.03%	大買/鉅額交易
2021/04/14	313	23.35	298	23.64	23.15	15	375,380	0.00%	大買/大賣/
2021/04/13	107	25.22	34	24.98	24.40	73	366,892	0.02%	大買/
2021/04/12	72	26.18	80.5	26.34	27.00	-8.5	352,199	0.00%
2021/04/09	36	24.61	57	24.98	24.65	-21	346,065	-0.01%
2021/04/08	118	23.74	26	23.77	24.00	92	342,873	0.03%	大買/
2021/04/07	77	23.26	94	22.41	23.50	-17	341,917	0.00%
2021/04/06	51	21.81	39	21.96	21.70	12	338,995	0.00%
2021/04/01	19	20.81	18	21.19	21.35	1	344,511	0.00%
2021/03/31	17	21.18	35	21.24	21.10	-18	342,921	-0.01%
2021/03/30	11	21.58	10	21.61	21.55	1	341,027	0.00%
2021/03/29	33	21.16	70	21.44	21.20	-37	338,765	-0.01%
2021/03/26	49	19.93	14	19.97	20.00	35	336,379	0.01%
2021/03/25	73	20.06	52	19.83	19.55	21	333,957	0.01%
2021/03/24	49	19.58	105	19.72	20.20	-56	324,974	-0.02%	大賣/
2021/03/23	67	19.19	137.4	19.37	19.00	-70.4	317,205	-0.02%	大賣/
2021/03/22	51	18.33	86	18.34	18.85	-35	307,444	-0.01%
2021/03/19	20	16.90	16	17.17	17.15	4	304,387	0.00%
2021/03/18	36	17.11	16	17.21	17.10	20	312,778	0.01%
2021/03/17	23	16.75	8	16.75	16.80	15	316,020	0.00%
2021/03/16	36	16.84	0	0.00	16.70	36	321,478	0.01%
2021/03/15	20	16.87	1	16.70	16.60	19	328,163	0.01%
2021/03/12	4	16.90	15	16.88	17.00	-11	330,238	0.00%
2021/03/11	16	16.62	30	16.60	16.60	-14	342,175	0.00%
2021/03/10	34	16.74	10	16.50	16.50	24	352,789	0.01%
2021/03/09	85	16.47	81	16.55	16.70	4	356,456	0.00%
2021/03/08	27	17.13	17	16.97	16.60	10	365,287	0.00%
2021/03/05	71	16.69	4	16.71	16.55	67	375,875	0.02%
2021/03/04	29	17.06	10	17.20	17.10	19	375,605	0.01%
2021/03/03	28	16.67	2	16.90	17.00	26	372,073	0.01%
2021/03/02	26	17.49	5	17.52	16.70	21	369,863	0.01%
2021/02/26	64	17.15	11	17.15	17.00	53	366,924	0.01%
2021/02/25	6	17.73	118	17.85	17.80	-112	362,926	-0.03%	大賣/鉅額交易
2021/02/24	46	16.80	8	16.93	16.60	38	353,455	0.01%
2021/02/23	1	16.25	9	16.17	16.15	-8	347,062	0.00%
2021/02/22	17	15.96	69	16.04	16.35	-52	346,536	-0.02%
2021/02/19	33	15.37	15	15.38	15.45	18	340,291	0.01%
2021/02/18	2	15.05	21	14.87	15.00	-19	336,197	-0.01%
2021/02/17	41	15.12	44	14.89	15.00	-3	335,402	0.00%
2021/02/05	3	14.63	7	14.67	14.60	-4	333,811	0.00%
2021/02/04	17	14.60	15	14.48	14.40	2	329,742	0.00%
2021/02/03	11	14.40	44	14.36	14.40	-33	324,101	-0.01%
2021/02/02	17	14.06	11	14.05	14.05	6	318,117	0.00%
2021/02/01	1	13.65	26	13.60	13.70	-25	312,971	-0.01%
2021/01/29	27	13.24	29	13.20	13.05	-2	309,630	0.00%
2021/01/28	6	12.71	5	12.71	12.75	1	306,923	0.00%
2021/01/27	4	13.03	0	0.00	13.00	4	305,593	0.00%
2021/01/26	1	13.50	0	0.00	13.30	1	302,966	0.00%
2021/01/25	26	13.74	28	13.72	13.70	-2	302,436	0.00%
2021/01/22	1	13.30	51	13.30	13.60	-50	303,746	-0.02%
2021/01/21	15	13.43	2	13.33	13.25	13	306,230	0.00%
2021/01/20	31	13.51	21	13.47	13.05	10	305,068	0.00%
2021/01/19	9	13.89	3	13.80	13.80	6	301,793	0.00%
2021/01/18	368	14.30	388	14.15	14.00	-20	303,930	-0.01%	大買/大賣/
2021/01/15	112	13.93	64	13.83	13.95	48	300,809	0.02%	大買/
2021/01/14	38	13.92	5	13.90	13.80	33	300,336	0.01%
2021/01/13	16	13.88	66	13.66	13.90	-50	302,418	-0.02%
2021/01/12	2	13.25	9	13.18	13.05	-7	295,618	0.00%
2021/01/11	19	13.61	12	13.49	13.45	7	293,720	0.00%
2021/01/08	24	13.15	29	13.14	13.35	-5	292,662	0.00%
2021/01/07	8	13.71	18	13.70	13.55	-10	290,685	0.00%
2021/01/06	125	13.52	10	13.23	13.30	115	289,457	0.04%	大買/鉅額交易
2021/01/05	27	14.02	0	0.00	14.00	27	283,803	0.01%
2021/01/04	5	14.32	8	14.39	14.35	-3	282,535	0.00%
2020/12/31	45	14.23	6	14.03	14.10	39	279,396	0.01%
2020/12/30	41	14.89	15	14.87	14.80	26	272,909	0.01%
2020/12/29	26	15.46	29	15.59	15.45	-3	269,356	0.00%
2020/12/28	25	14.97	47	15.06	15.35	-22	264,836	-0.01%
2020/12/25	3	14.40	13	14.45	14.35	-10	255,151	0.00%
2020/12/24	20	14.17	5	14.05	14.05	15	253,141	0.01%
2020/12/23	10	14.20	3	14.43	14.25	7	252,033	0.00%
2020/12/22	21	14.71	43	14.53	14.00	-22	250,737	-0.01%
2020/12/21	20	14.09	22	14.02	14.05	-2	244,236	0.00%
2020/12/18	27	14.04	12	13.95	13.80	15	240,742	0.01%
2020/12/17	29	14.13	38	14.20	14.20	-9	238,755	0.00%
2020/12/16	6	13.94	5	13.97	13.95	1	236,564	0.00%
2020/12/15	66	14.04	34	14.26	13.85	32	233,188	0.01%
2020/12/14	8	14.20	159	14.33	14.20	-151	225,867	-0.07%	大賣/鉅額交易
2020/12/11	18	13.47	24	13.76	13.30	-6	216,226	0.00%
2020/12/10	12	13.33	23	13.28	13.25	-11	210,426	-0.01%
2020/12/09	25	13.39	16	13.37	13.55	9	204,767	0.00%
2020/12/08	4	12.58	14	12.73	12.75	-10	199,089	-0.01%
2020/12/07	31	13.18	410	12.57	12.65	-379	199,438	-0.19%	大賣/鉅額交易
2020/12/04	76	12.75	80	12.62	12.95	-4	188,150	0.00%
2020/12/03	6	12.03	19	11.92	11.85	-13	179,557	-0.01%
2020/12/02	39	11.64	232.1	11.82	11.85	-193.1	177,541	-0.11%	大賣/鉅額交易
2020/12/01	137	10.57	147	10.55	11.00	-10	173,345	-0.01%	大買/大賣/
2020/11/30	0	0.00	22	10.18	10.05	-22	169,710	-0.01%
2020/11/27	22	9.96	48	9.96	9.94	-26	169,506	-0.02%
2020/11/26	406	9.88	383	9.89	9.85	23	172,245	0.01%	大買/大賣/
2020/11/25	22	9.84	22	9.84	9.70	0	175,642	0.00%
2020/11/24	114	9.75	124	9.78	9.78	-10	181,378	-0.01%	大買/大賣/
2020/11/23	32	9.52	51	9.51	9.54	-19	196,272	-0.01%
2020/11/20	2	9.40	10	9.49	9.38	-8	197,867	0.00%
2020/11/19	338	9.53	343	9.52	9.52	-5	197,485	0.00%	大買/大賣/
2020/11/18	119	9.19	118	9.24	9.34	1	195,162	0.00%	大買/大賣/
2020/11/17	3	9.21	9	9.12	9.15	-6	194,770	0.00%
2020/11/16	8	9.29	1	9.30	9.25	7	196,047	0.00%
2020/11/13	16	9.17	7	9.18	9.23	9	195,333	0.00%
2020/11/12	64	9.26	2	9.23	9.23	62	192,787	0.03%
2020/11/11	3	9.53	0	0.00	9.45	3	190,979	0.00%
2020/11/10	16	9.79	0	0.00	9.71	16	189,124	0.01%
2020/11/09	0	0.00	2	10.00	10.00	-2	187,047	0.00%
2020/11/06	6	9.94	3	9.96	9.91	3	186,408	0.00%
2020/11/04	3	10.15	2	10.15	10.00	1	185,941	0.00%
2020/11/03	3	10.05	2	10.10	10.10	1	186,084	0.00%
2020/11/02	3	10.05	0	0.00	10.00	3	186,672	0.00%
2020/10/30	20	9.99	0	0.00	9.91	20	188,626	0.01%
2020/10/29	0	0.00	20	10.25	10.25	-20	187,957	-0.01%
2020/10/28	30	10.00	0	0.00	10.00	30	185,337	0.02%
2020/10/27	3	10.25	0	0.00	10.25	3	185,824	0.00%
2020/10/26	132	10.41	123	10.49	10.35	9	186,009	0.00%	大買/大賣/
2020/10/23	8	10.13	17	10.19	10.25	-9	182,677	0.00%
2020/10/22	10	10.05	14	10.05	10.10	-4	181,697	0.00%
2020/10/21	12	10.10	20	10.01	9.98	-8	179,789	0.00%
2020/10/20	4	9.56	0	0.00	9.55	4	176,187	0.00%
2020/10/16	2	9.58	0	0.00	9.41	2	177,366	0.00%
2020/10/14	20	9.76	0	0.00	9.64	20	176,345	0.01%
2020/10/13	3	9.55	13	9.51	9.56	-10	174,741	-0.01%
2020/10/07	10	9.43	0	0.00	9.39	10	176,961	0.01%
2020/10/06	6	9.48	22	9.44	9.50	-16	178,558	-0.01%
2020/10/05	5	9.18	1	9.16	9.16	4	178,630	0.00%
2020/09/30	2	9.26	3	9.32	9.37	-1	178,073	0.00%
2020/09/29	5	9.33	4	9.33	9.30	1	178,037	0.00%
2020/09/28	47	9.36	35	9.34	9.30	12	180,105	0.01%
2020/09/25	10	9.21	28	9.27	9.25	-18	183,720	-0.01%
2020/09/24	2	9.61	0	0.00	9.58	2	182,168	0.00%
2020/09/23	3.5	10.07	3	10.00	10.05	0.5	180,661	0.00%
2020/09/22	23	10.05	6	9.94	9.96	17	180,359	0.01%
2020/09/21	4.5	9.98	0	0.00	9.95	4.5	179,146	0.00%
2020/09/18	0	0.00	1	10.05	10.05	-1	178,303	0.00%
2020/09/17	10	10.15	0	0.00	10.10	10	177,848	0.01%
2020/09/16	5	10.20	0	0.00	10.05	5	177,585	0.00%
2020/09/15	0	0.00	3	10.25	10.25	-3	176,533	0.00%
2020/09/11	0	0.00	2	10.25	10.20	-2	179,511	0.00%
2020/09/10	15	10.17	0	0.00	10.15	15	177,862	0.01%
2020/09/09	4	10.07	5	10.12	10.15	-1	173,999	0.00%
2020/09/08	20	9.93	0	0.00	9.88	20	172,265	0.01%
2020/09/07	7	10.30	10	10.40	10.05	-3	171,128	0.00%
2020/09/04	6	10.13	6	10.24	10.45	0	169,743	0.00%
2020/09/03	30	10.25	42	10.37	10.25	-12	165,125	-0.01%
2020/09/02	28	9.47	15	9.46	9.60	13	155,916	0.01%
2020/09/01	39	9.41	39	9.45	9.47	0	156,400	0.00%
2020/08/31	20	9.40	15	9.39	9.12	5	156,286	0.00%
2020/08/28	11	9.06	82	9.16	9.12	-71	156,287	-0.05%
2020/08/27	526	8.69	490.5	8.74	9.18	35.6	153,065	0.02%	大買/大賣/
2020/08/26	350	8.46	354	8.36	8.35	-4	136,413	0.00%	大買/大賣/
2020/08/25	7	8.23	0	0.00	8.25	7	134,383	0.01%
2020/08/24	33	8.21	33	8.23	8.09	0	133,688	0.00%
2020/08/21	11	7.84	25	7.94	8.04	-14	132,814	-0.01%
2020/08/20	27	7.94	0	0.00	7.68	27	131,503	0.02%
2020/08/19	6	8.29	9	8.28	8.27	-3	128,819	0.00%
2020/08/18	8	8.28	8	8.31	8.22	0	128,101	0.00%
2020/08/17	5	8.28	1	8.27	8.27	4	128,077	0.00%
2020/08/14	10	8.10	8	8.09	8.22	2	127,473	0.00%
2020/08/13	8	8.08	1	8.16	8.08	7	126,970	0.01%
2020/08/11	1	8.14	0	0.00	8.11	1	126,624	0.00%
2020/08/10	0	0.00	0.2	8.19	8.19	-0.2	126,272	0.00%
2020/08/07	10	8.18	0	0.00	8.13	10	126,006	0.01%
2020/08/06	1	8.37	0	0.00	8.34	1	124,947	0.00%
2020/08/05	14	8.49	10	8.74	8.46	4	124,666	0.00%
2020/08/04	116	8.59	147	8.59	8.62	-31	123,646	-0.03%	大買/大賣/
2020/08/03	0	0.00	16	8.47	8.46	-16	121,818	-0.01%
2020/07/31	139	8.38	115	8.37	8.30	24	121,093	0.02%	大買/大賣/
2020/07/30	0	0.00	6	8.29	8.32	-6	120,105	0.00%
2020/07/29	12	8.05	0	0.00	8.02	12	119,091	0.01%
2020/07/28	22	8.05	7	8.08	8.03	15	119,492	0.01%
2020/07/27	111	8.21	111	8.19	8.13	0	119,791	0.00%	大買/大賣/
2020/07/24	5	8.23	0	0.00	8.18	5	119,751	0.00%
2020/07/23	8	8.49	4	8.46	8.44	4	119,897	0.00%
2020/07/22	720	8.57	719	8.56	8.52	1	121,457	0.00%	大買/大賣/
2020/07/21	0	0.00	12	8.47	8.41	-12	120,095	-0.01%
2020/07/20	10	8.31	0	0.00	8.32	10	119,254	0.01%
2020/07/17	26	8.34	12	8.50	8.35	14	120,004	0.01%
2020/07/16	12	8.44	0	0.00	8.40	12	120,478	0.01%
2020/07/15	4	8.70	3	8.76	8.50	1	120,771	0.00%
2020/07/14	287	8.50	15	8.51	8.52	272	118,842	0.23%	大買/鉅額交易
2020/07/13	464	8.45	451	8.45	8.49	13	117,657	0.01%	大買/大賣/
2020/07/10	7	8.13	11	8.17	8.05	-4	116,075	0.00%
2020/07/09	4	8.38	2	8.50	8.31	2	114,859	0.00%
2020/07/08	16	8.45	1	8.49	8.44	15	116,000	0.01%
2020/07/07	2	8.39	2	8.38	8.43	0	115,867	0.00%
2020/07/06	225	8.14	459	8.17	8.38	-234	114,187	-0.20%	大買/大賣/鉅額交易
2020/07/03	20	7.80	2	7.82	7.85	18	110,586	0.02%
2020/07/02	12	7.94	51	7.92	7.95	-39	111,331	-0.04%
2020/07/01	11	7.91	13	7.98	7.88	-2	113,705	0.00%
2020/06/30	13	7.91	0	0.00	7.90	13	116,227	0.01%
2020/06/29	1	7.82	8	7.93	7.96	-7	116,453	-0.01%
2020/06/24	101	7.86	0	0.00	7.86	101	116,558	0.09%	大買/鉅額交易
2020/06/23	40	7.94	12	7.99	7.87	28	118,107	0.02%
2020/06/22	54	7.81	0	0.00	7.82	54	118,453	0.05%
2020/06/19	42	8.11	10	7.96	7.88	32	119,713	0.03%
2020/06/18	213	7.86	231	7.91	7.95	-18	118,225	-0.02%	大買/大賣/
2020/06/17	0	0.00	10	7.72	7.62	-10	118,013	-0.01%
2020/06/16	215	7.64	3	7.66	7.66	212	121,062	0.18%	大買/鉅額交易
2020/06/15	29	7.70	10	7.81	7.55	19	123,031	0.02%
2020/06/12	27	7.74	10	7.58	7.79	17	122,775	0.01%
2020/06/11	3	7.81	158	7.84	7.80	-155	123,214	-0.13%	大賣/鉅額交易
2020/06/10	14	8.03	2	8.01	8.04	12	121,870	0.01%
2020/06/09	2	7.74	0	0.00	7.77	2	122,183	0.00%
2020/06/08	22	7.74	232	7.95	7.85	-210	124,211	-0.17%	大賣/鉅額交易
2020/06/05	42	7.53	41	7.28	7.60	1	120,169	0.00%
2020/06/04	13	7.35	25.2	7.25	7.12	-12.2	117,612	-0.01%
2020/06/03	337	6.60	713	6.70	7.05	-376	113,718	-0.33%	大買/大賣/鉅額交易
2020/06/02	224	6.49	224	6.41	6.41	0	110,388	0.00%	大買/大賣/
2020/06/01	224	6.35	224	6.32	6.30	0	110,358	0.00%	大買/大賣/
2020/05/29	0	0.00	1	6.20	6.22	-1	111,139	0.00%
2020/05/28	1	6.17	95	6.28	6.17	-94	111,916	-0.08%
2020/05/27	50	6.29	0	0.00	6.24	50	113,453	0.04%
2020/05/26	20	6.29	0	0.00	6.25	20	115,995	0.02%
2020/05/25	5	6.11	0	0.00	6.16	5	118,789	0.00%
2020/05/22	108	6.24	0	0.00	6.16	108	119,915	0.09%	大買/鉅額交易
2020/05/20	0	0.00	4	6.27	6.22	-4	123,690	0.00%
2020/05/19	15	6.27	5	6.29	6.28	10	124,456	0.01%
2020/05/15	0	0.00	5	6.25	6.22	-5	127,070	0.00%
2020/05/14	26	6.35	0	0.00	6.22	26	129,491	0.02%
2020/05/12	120	6.44	50	6.50	6.45	70	131,788	0.05%	大買/
2020/05/11	120	6.51	40	6.45	6.45	80	131,924	0.06%	大買/
2020/05/08	34	6.25	30	6.31	6.26	4	131,518	0.00%
2020/05/07	0	0.00	2	6.20	6.23	-2	134,831	0.00%
2020/05/06	257	6.20	30	6.27	6.13	227	136,377	0.17%	大買/鉅額交易
2020/05/04	39	6.28	0	0.00	6.27	39	139,596	0.03%
2020/04/30	0	0.00	30	6.56	6.54	-30	141,797	-0.02%
2020/04/29	80	6.42	90	6.43	6.44	-10	145,790	-0.01%
2020/04/28	11	6.63	31	6.58	6.43	-20	148,486	-0.01%
2020/04/27	14	6.39	27	6.40	6.43	-13	150,314	-0.01%
2020/04/24	0	0.00	1	6.17	6.14	-1	149,659	0.00%
2020/04/23	121	6.18	121	6.18	6.12	0	151,340	0.00%	大買/大賣/
2020/04/22	73	6.02	75	6.08	6.09	-2	153,957	0.00%
2020/04/21	35	6.05	10	6.09	6.00	25	154,909	0.02%
2020/04/20	5	6.29	2	6.28	6.27	3	155,953	0.00%
2020/04/17	60	6.38	66	6.26	6.25	-6	158,534	0.00%
2020/04/16	152	6.23	8	6.21	6.21	144	159,898	0.09%	大買/鉅額交易
2020/04/13	0	0.00	1	6.23	6.23	-1	169,149	0.00%
2020/04/10	81	6.04	121	6.03	6.09	-40	168,633	-0.02%	大賣/
2020/04/09	80	6.16	10	6.09	6.09	70	168,821	0.04%
2020/04/08	60	6.14	60	6.15	6.14	0	167,706	0.00%
2020/04/07	105	6.07	75	6.18	6.06	30	166,251	0.02%	大買/
2020/04/06	180	5.96	60	6.02	5.94	120	164,142	0.07%	大買/鉅額交易
2020/04/01	540	5.54	571	5.58	5.75	-31	161,997	-0.02%	大買/大賣/
2020/03/31	91	5.30	42	5.36	5.23	49	158,792	0.03%
2020/03/30	4	5.20	2	5.24	5.25	2	158,339	0.00%
2020/03/27	11	5.45	40	5.54	5.44	-29	157,703	-0.02%
2020/03/26	33	5.25	2	5.34	5.28	31	156,491	0.02%
2020/03/25	20	5.38	17	5.32	5.30	3	157,066	0.00%
2020/03/24	39	4.99	9	5.03	5.00	30	157,445	0.02%
2020/03/23	13	4.91	1	4.85	4.85	12	158,084	0.01%
2020/03/20	37	5.42	19	5.44	5.36	18	157,943	0.01%
2020/03/19	8	5.25	108	5.13	5.08	-100	158,392	-0.06%	大賣/
2020/03/18	28	5.81	27	5.66	5.64	1	157,799	0.00%
2020/03/17	2	5.74	2	5.86	5.77	0	157,989	0.00%
2020/03/16	8	6.28	1	6.02	6.02	7	156,422	0.00%
2020/03/13	4	6.02	36	6.05	6.27	-32	157,860	-0.02%
2020/03/12	47	6.75	51	6.70	6.62	-4	159,437	0.00%
2020/03/10	36	7.37	15	7.37	7.33	21	158,487	0.01%
2020/03/09	7	7.62	9	7.60	7.52	-2	158,145	0.00%
2020/03/06	61	7.87	0	0.00	7.85	61	158,756	0.04%
2020/03/05	12	8.13	1	8.02	8.02	11	160,468	0.01%
2020/03/04	1	7.92	2	7.87	8.00	-1	164,130	0.00%
2020/03/03	13	7.80	4	7.91	7.75	9	167,539	0.01%
2020/03/02	3	7.81	2	7.77	7.75	1	172,486	0.00%
2020/02/27	10	7.97	23	7.90	7.90	-13	172,664	-0.01%
2020/02/26	17	8.35	7	8.31	8.15	10	172,075	0.01%
2020/02/25	12	8.61	2	8.58	8.58	10	169,351	0.01%
2020/02/24	123	8.89	111	8.94	8.72	12	168,287	0.01%	大買/大賣/
2020/02/21	14	8.72	4	8.76	8.72	10	165,287	0.01%
2020/02/20	1	8.86	35	8.81	8.82	-34	164,996	-0.02%
2020/02/19	35	8.94	1	8.92	8.94	34	164,381	0.02%
2020/02/18	1	8.78	1	8.85	8.76	0	165,806	0.00%
2020/02/17	15	8.77	3	8.63	8.63	12	164,450	0.01%
2020/02/14	10	9.08	2	9.04	9.04	8	162,037	0.00%
2020/02/13	10	9.13	0	0.00	9.20	10	160,956	0.01%
2020/02/11	13	9.31	10	9.34	9.37	3	159,244	0.00%
2020/02/10	0	0.00	32	9.38	9.32	-32	158,962	-0.02%
2020/02/07	14	9.13	42	9.20	9.13	-28	157,381	-0.02%
2020/02/06	6	9.24	11	9.30	9.28	-5	155,482	0.00%
2020/02/05	9	9.13	1	9.35	9.12	8	154,171	0.01%
2020/02/04	1	9.23	2	9.36	9.21	-1	151,333	0.00%
2020/02/03	12	8.99	42	9.00	9.32	-30	149,505	-0.02%
2020/01/31	23	8.69	0	0.00	8.80	23	144,504	0.02%
2020/01/30	64	8.68	4	8.52	8.41	60	142,016	0.04%
2020/01/20	28	9.34	20	9.38	9.34	8	138,412	0.01%
2020/01/17	0	0.00	5	9.16	9.26	-5	136,602	0.00%
2020/01/16	17	9.02	6	9.05	9.00	11	134,927	0.01%
2020/01/15	12	9.24	12	9.20	9.12	0	132,140	0.00%
2020/01/14	17	9.29	21	9.25	9.21	-4	130,147	0.00%
2020/01/13	53	9.45	50	9.43	9.35	3	127,978	0.00%
2020/01/10	4	8.79	24	8.95	8.96	-20	125,378	-0.02%
2020/01/09	30	8.82	40	8.84	8.79	-10	123,801	-0.01%
2020/01/08	0	0.00	15	8.69	8.73	-15	121,007	-0.01%
2020/01/07	35	8.22	55	8.24	8.38	-20	116,769	-0.02%
2020/01/06	33	8.11	35	8.17	8.10	-2	114,646	0.00%
2020/01/03	5	8.17	42	8.30	8.18	-37	112,950	-0.03%
2020/01/02	3	8.31	3	8.33	8.29	0	112,371	0.00%
2019/12/31	1	8.26	2	8.31	8.33	-1	112,776	0.00%
2019/12/30	3	8.36	3	8.25	8.25	0	113,285	0.00%
2019/12/27	72	8.42	54	8.53	8.37	18	113,155	0.02%
2019/12/26	1	8.41	0	0.00	8.37	1	111,944	0.00%
2019/12/25	37	8.45	3	8.45	8.44	34	112,752	0.03%
2019/12/24	2	8.41	0	0.00	8.36	2	113,047	0.00%
2019/12/23	1	8.49	1	8.54	8.45	0	113,149	0.00%
2019/12/20	2	8.43	2	8.50	8.41	0	113,408	0.00%
2019/12/19	8	8.60	4	8.57	8.52	4	111,600	0.00%
2019/12/18	1	8.56	1	8.66	8.80	0	108,965	0.00%
2019/12/17	2	8.53	6	8.51	8.62	-4	107,323	0.00%
2019/12/16	20	8.55	0	0.00	8.60	20	106,562	0.02%
2019/12/13	0	0.00	40	8.14	8.20	-40	102,869	-0.04%
2019/12/12	3	8.18	4	8.17	8.06	-1	101,644	0.00%
2019/12/11	22	8.04	5	8.04	8.05	17	100,222	0.02%
2019/12/10	5	8.01	11	8.17	8.08	-6	100,238	-0.01%
2019/12/09	43	8.14	53	8.01	8.04	-10	98,187	-0.01%
2019/12/06	22	7.63	17	7.66	7.55	5	94,563	0.01%
2019/12/05	1	7.77	1	7.82	7.70	0	93,615	0.00%
2019/12/04	15	7.73	75	7.83	7.92	-60	93,404	-0.06%
2019/12/03	25	7.61	19	7.65	7.71	6	91,822	0.01%
2019/12/02	7	7.91	1	7.79	7.81	6	89,997	0.01%
2019/11/29	19	7.74	52	7.86	7.90	-33	87,689	-0.04%
2019/11/28	33	7.52	188	7.61	7.63	-155	83,769	-0.19%	大賣/鉅額交易
2019/11/27	36	7.54	16	7.41	7.56	20	80,998	0.02%
2019/11/26	1	7.05	0	0.00	7.05	1	75,604	0.00%
2019/11/25	0	0.00	27	7.08	7.12	-27	74,186	-0.04%
2019/11/22	0	0.00	1	6.95	6.91	-1	73,251	0.00%
2019/11/21	3	6.90	2	6.91	6.90	1	74,912	0.00%
2019/11/20	1	6.95	5	6.90	6.95	-4	75,945	-0.01%
2019/11/19	0	0.00	2	7.00	6.97	-2	77,610	0.00%
2019/11/18	27	6.89	1	6.92	6.94	26	81,077	0.03%
2019/11/15	47	7.06	14	6.93	6.89	33	83,372	0.04%
2019/11/14	2	6.66	2	6.68	6.68	0	83,815	0.00%
2019/11/13	27	6.69	2	6.70	6.67	25	86,815	0.03%
2019/11/12	12	6.73	0	0.00	6.71	12	87,842	0.01%
2019/11/07	0	0.00	80	7.19	7.02	-80	89,027	-0.09%
2019/11/06	0	0.00	6	7.10	7.10	-6	88,998	-0.01%
2019/11/04	0	0.00	11	6.73	6.80	-11	89,304	-0.01%
2019/11/01	41	6.70	1	6.73	6.68	40	91,250	0.04%
2019/10/31	1	6.87	5	6.71	6.77	-4	92,881	0.00%
2019/10/30	1	6.95	0	0.00	6.97	1	92,466	0.00%
2019/10/29	0	0.00	50	7.11	6.96	-50	93,065	-0.05%
2019/10/28	0	0.00	2	7.02	7.01	-2	92,237	0.00%
2019/10/25	0	0.00	205	6.99	6.95	-205	92,787	-0.22%	大賣/鉅額交易
2019/10/24	201	6.92	0	0.00	6.98	201	93,452	0.22%	大買/鉅額交易
2019/10/23	1	6.97	100	7.02	6.93	-99	93,883	-0.11%
2019/10/22	0	0.00	20	7.06	7.04	-20	94,554	-0.02%
2019/10/21	0	0.00	21	7.01	7.03	-21	95,206	-0.02%
2019/10/18	1	6.96	0	0.00	6.97	1	95,581	0.00%
2019/10/17	20	6.97	28	7.10	7.13	-8	95,539	-0.01%
2019/10/14	0	0.00	5	7.01	6.93	-5	103,781	0.00%
2019/10/09	1	6.93	1	6.93	6.80	0	103,562	0.00%
2019/10/08	0	0.00	54	6.99	7.03	-54	104,815	-0.05%
2019/10/07	0	0.00	12	6.96	6.98	-12	105,862	-0.01%
2019/10/04	22	6.85	0	0.00	6.94	22	106,537	0.02%
2019/10/03	12	6.61	22	6.63	6.71	-10	106,627	-0.01%
2019/10/02	146	6.63	1	6.62	6.62	145	106,157	0.14%	大買/鉅額交易
2019/10/01	6	6.72	4.8	6.73	6.80	1.2	106,412	0.00%
2019/09/27	21	6.64	1	6.60	6.60	20	105,470	0.02%
2019/09/26	1	6.91	1	6.82	6.82	0	104,830	0.00%
2019/09/25	34	6.93	1	6.93	6.93	33	104,258	0.03%
2019/09/24	0	0.00	3	7.11	7.10	-3	103,509	0.00%
2019/09/23	3	7.06	0	0.00	7.08	3	103,814	0.00%
2019/09/20	1	7.00	2	7.08	7.10	-1	105,140	0.00%
2019/09/19	7	7.05	0	0.00	7.02	7	104,556	0.01%
2019/09/18	1	7.11	3	7.16	7.14	-2	104,060	0.00%
2019/09/17	3	7.09	3	7.11	7.12	0	103,844	0.00%
2019/09/16	0	0.00	10	7.28	7.28	-10	105,559	-0.01%
2019/09/11	0	0.00	23	7.23	7.29	-23	105,547	-0.02%
2019/09/10	12	7.21	2	7.30	7.16	10	104,723	0.01%
2019/09/09	0	0.00	15	7.19	7.20	-15	103,208	-0.01%
2019/09/06	4	7.05	2	7.16	7.16	2	102,737	0.00%
2019/09/05	3	7.03	0	0.00	7.01	3	101,986	0.00%
2019/09/04	3	6.99	21	6.98	7.04	-18	102,848	-0.02%
2019/08/30	0	0.00	20	7.05	7.02	-20	106,161	-0.02%
2019/08/29	0	0.00	1	6.75	6.77	-1	104,614	0.00%
2019/08/28	1	6.66	2.2	6.70	6.66	-1.2	103,681	0.00%
2019/08/27	2	6.67	0	0.00	6.64	2	103,195	0.00%
2019/08/26	76	6.79	0	0.00	6.73	76	102,618	0.07%
2019/08/23	2	6.83	4	6.90	6.93	-2	100,991	0.00%
2019/08/22	5	7.00	3	7.01	6.85	2	100,504	0.00%
2019/08/21	118	7.14	16	7.18	7.08	102	100,432	0.10%	大買/鉅額交易
2019/08/20	4	6.88	3	6.92	6.85	1	96,500	0.00%
2019/08/19	10	6.88	47	6.88	7.04	-37	94,982	-0.04%
2019/08/16	10	6.55	1	6.20	6.53	9	92,336	0.01%
2019/08/15	2	5.88	3	5.90	6.04	-1	90,103	0.00%
2019/08/14	12	6.15	2	6.17	5.96	10	90,364	0.01%
2019/08/13	2	6.10	0	0.00	6.08	2	89,828	0.00%
2019/08/12	14	6.24	0	0.00	6.17	14	90,860	0.02%
2019/08/08	0	0.00	1	6.23	6.32	-1	92,183	0.00%
2019/08/07	10	6.20	2	6.18	6.08	8	91,448	0.01%
2019/08/06	26	6.17	24	6.18	6.18	2	91,015	0.00%
2019/08/05	38	6.51	28	6.51	6.42	10	89,773	0.01%
2019/08/02	34	6.90	26	6.87	6.86	8	87,754	0.01%
2019/08/01	42	7.14	0	0.00	7.10	42	86,150	0.05%
2019/07/31	28	7.15	0	0.00	7.23	28	85,311	0.03%
2019/07/30	8	7.17	1	7.16	7.16	7	84,713	0.01%
2019/07/29	4	7.19	2	7.20	7.19	2	84,418	0.00%
2019/07/26	11	7.20	6	7.21	7.18	5	83,633	0.01%
2019/07/25	1	7.30	28	7.29	7.27	-27	82,730	-0.03%
2019/07/24	0	0.00	45	7.44	7.34	-45	81,985	-0.05%
2019/07/23	5	7.57	6	7.51	7.49	-1	80,894	0.00%
2019/07/22	5	7.70	0	0.00	7.51	5	80,287	0.01%
2019/07/19	6	7.68	20	7.63	7.66	-14	79,334	-0.02%
2019/07/18	64	7.68	20	7.72	7.62	44	78,651	0.06%
2019/07/17	45	7.89	33	7.89	7.92	12	74,519	0.02%
2019/07/16	20	7.30	1	7.29	7.40	19	69,671	0.03%
2019/07/15	4	7.17	1	7.17	7.17	3	67,119	0.00%
2019/07/12	90	7.33	0	0.00	7.26	90	66,512	0.14%
2019/07/10	1	7.23	2	7.30	7.33	-1	64,315	0.00%
2019/07/08	1	7.31	0	0.00	7.30	1	62,087	0.00%
2019/07/05	10	7.33	2	7.37	7.36	8	61,690	0.01%
2019/07/04	1	7.31	0	0.00	7.32	1	61,168	0.00%
2019/07/03	1	7.33	0	0.00	7.30	1	61,090	0.00%
2019/06/28	5	7.38	0	0.00	7.33	5	60,581	0.01%
2019/06/27	1	7.25	8	7.31	7.34	-7	60,229	-0.01%
2019/06/26	1	7.29	6	7.27	7.22	-5	58,783	-0.01%
2019/06/25	3	7.41	0	0.00	7.33	3	58,306	0.01%
2019/06/21	0	0.00	1	7.36	7.38	-1	56,745	0.00%
2019/06/20	1	7.26	6	7.27	7.26	-5	53,826	-0.01%
2019/06/19	31	7.23	10	7.21	7.24	21	53,069	0.04%
2019/06/18	11	7.23	12	7.17	7.17	-1	52,219	0.00%
2019/06/17	0	0.00	1	7.34	7.32	-1	51,760	0.00%
2019/06/14	2	7.28	0	0.00	7.27	2	51,464	0.00%
2019/06/13	5	7.39	10	7.27	7.39	-5	50,857	-0.01%
2019/06/12	30	7.40	0	0.00	7.33	30	50,606	0.06%
2019/06/11	0	0.00	29	7.45	7.49	-29	49,228	-0.06%
2019/06/10	2	7.16	0	0.00	7.06	2	45,558	0.00%
2019/06/06	0	0.00	1	7.17	7.15	-1	44,517	0.00%
2019/06/05	8	7.35	1	7.45	7.24	7	43,887	0.02%
2019/06/04	6	7.38	0	0.00	7.37	6	43,235	0.01%
2019/06/03	6	7.41	0	0.00	7.41	6	43,175	0.01%
2019/05/31	0	0.00	10	7.46	7.49	-10	43,401	-0.02%
2019/05/30	2	7.34	0	0.00	7.35	2	43,050	0.00%
2019/05/29	3	7.32	0	0.00	7.32	3	42,893	0.01%
2019/05/24	24	7.40	15	7.42	7.34	9	40,794	0.02%
2019/05/23	13	7.18	1	7.25	7.21	12	39,587	0.03%
2019/05/22	20	7.27	2	7.43	7.34	18	39,225	0.05%
2019/05/21	18	7.43	7.7	7.38	7.29	10.3	38,370	0.03%
2019/05/20	11	7.56	12	7.68	7.57	-1	36,782	0.00%
2019/05/17	47	7.89	3	7.57	7.56	44	35,967	0.12%
2019/05/16	8	8.28	1	8.03	8.02	7	34,459	0.02%
2019/05/15	18	8.64	2	8.65	8.61	16	32,819	0.05%
2019/05/14	2	8.65	4	8.71	8.69	-2	32,403	-0.01%
2019/05/13	10	9.03	53	8.89	8.87	-43	31,972	-0.13%
2019/05/10	14	9.03	2	9.14	9.01	12	31,782	0.04%
2019/05/09	9	9.21	1	9.12	9.12	8	31,750	0.03%
2019/05/08	4	9.42	1	9.45	9.36	3	31,446	0.01%
2019/05/07	1	9.65	2	9.68	9.60	-1	31,070	0.00%
2019/05/06	1	9.76	1	9.64	9.64	0	30,923	0.00%
2019/05/03	7	9.89	1	9.88	9.86	6	30,640	0.02%
2019/05/02	5	9.90	1	9.91	9.91	4	30,627	0.01%
2019/04/29	0	0.00	2	9.95	9.96	-2	30,357	-0.01%
2019/04/26	1	9.82	1	9.88	9.92	0	30,374	0.00%
2019/04/25	0	0.00	2	9.97	9.92	-2	30,219	-0.01%
2019/04/24	2	9.98	0	0.00	9.91	2	30,195	0.01%
2019/04/19	1	10.05	1	10.10	10.05	0	29,577	0.00%
2019/04/18	0	0.00	10	10.25	10.05	-10	29,697	-0.03%
2019/04/17	142	10.27	122	10.40	10.35	20	29,442	0.07%	大買/大賣/
2019/04/16	3	10.17	0	0.00	10.15	3	28,271	0.01%
2019/04/15	1	10.25	0	0.00	10.20	1	28,080	0.00%
2019/04/11	0	0.00	11	10.15	10.20	-11	27,789	-0.04%
2019/04/02	3	10.15	20	10.18	10.10	-17	26,775	-0.06%
2019/03/29	2	10.00	0	0.00	10.00	2	25,935	0.01%
2019/03/26	0	0.00	5	10.05	10.10	-5	26,029	-0.02%
2019/03/22	10	10.05	1	10.10	10.10	9	25,892	0.03%
2019/03/20	1	9.98	0	0.00	9.95	1	25,780	0.00%
2019/03/15	10	9.97	0	0.00	9.98	10	25,450	0.04%
2019/02/27	0	0.00	22	10.10	10.25	-22	24,903	-0.09%
2019/02/22	2	9.71	2	9.75	9.83	0	23,935	0.00%
2019/02/21	34	9.74	4	9.74	9.73	30	23,671	0.13%
2019/02/20	0	0.00	2	9.86	9.93	-2	22,995	-0.01%
2019/02/19	6	9.83	4	9.88	9.81	2	22,877	0.01%
2019/02/15	5	10.25	0	0.00	10.05	5	22,445	0.02%
2019/02/14	0	0.00	2	10.45	10.40	-2	22,169	-0.01%
2019/02/12	16	10.35	16	10.35	10.35	0	22,088	0.00%
2019/01/29	0	0.00	1	10.45	10.50	-1	23,168	0.00%
2019/01/25	0	0.00	3	10.50	10.45	-3	23,386	-0.01%
2019/01/10	0	0.00	10	10.20	10.25	-10	27,022	-0.04%
2019/01/09	0	0.00	4	10.20	10.20	-4	27,098	-0.01%
2019/01/03	0	0.00	2	9.54	9.64	-2	29,609	-0.01%
2019/01/02	2	9.62	0	0.00	9.50	2	30,029	0.01%
2018/12/27	0	0.00	2	9.63	9.71	-2	30,473	-0.01%
2018/12/26	1	9.58	0	0.00	9.48	1	30,586	0.00%
2018/12/25	1	9.61	1	9.61	9.62	0	30,587	0.00%
2018/12/24	12	9.86	2	9.85	9.81	10	30,914	0.03%
2018/12/21	2	9.90	2	9.87	9.90	0	31,351	0.00%
2018/12/20	1	9.93	0	0.00	9.98	1	31,344	0.00%
2018/12/18	0	0.00	2	10.05	9.99	-2	31,418	-0.01%
2018/12/17	2	10.05	28	10.09	10.05	-26	31,696	-0.08%
2018/12/13	0	0.00	25	10.15	10.20	-25	32,420	-0.08%
2018/12/12	0	0.00	10	10.20	10.15	-10	32,434	-0.03%
2018/12/11	1	10.10	2	10.10	10.20	-1	32,490	0.00%
2018/12/06	3	10.30	0	0.00	10.10	3	33,109	0.01%
2018/12/04	0	0.00	2	10.58	10.60	-2	33,740	-0.01%
2018/11/30	0	0.00	25	10.35	10.25	-25	33,586	-0.07%
2018/11/13	1	9.92	1	10.05	10.10	0	33,858	0.00%
2018/11/12	0	0.00	1	10.05	10.10	-1	33,799	0.00%
2018/11/07	2	10.00	0	0.00	10.10	2	34,721	0.01%
2018/11/01	0	0.00	2	9.45	9.46	-2	33,420	-0.01%
2018/10/31	2	9.45	0	0.00	9.37	2	33,436	0.01%
2018/10/29	0	0.00	8	9.17	9.28	-8	33,125	-0.02%
2018/10/26	2	9.03	0	0.00	9.01	2	33,230	0.01%
2018/10/25	6	9.12	0	0.00	9.16	6	32,892	0.02%
2018/10/24	1	9.15	2	9.25	9.31	-1	32,772	0.00%
2018/10/23	1	9.21	0	0.00	9.23	1	33,008	0.00%
2018/10/22	2	9.43	0	0.00	9.40	2	33,324	0.01%
2018/10/19	0	0.00	1	9.22	9.45	-1	33,707	0.00%
2018/10/18	2	9.31	1	9.37	9.26	1	32,708	0.00%
2018/10/17	0	0.00	1	9.50	9.32	-1	32,677	0.00%
2018/10/16	1	9.37	0	0.00	9.34	1	32,790	0.00%
2018/10/11	11	9.44	1	9.18	9.11	10	32,844	0.03%
2018/10/09	1	10.10	1	10.15	10.10	0	31,983	0.00%
2018/10/05	3	10.25	0	0.00	10.15	3	31,790	0.01%
2018/10/04	0	0.00	10	10.50	10.30	-10	31,635	-0.03%
2018/10/02	0	0.00	50	10.65	10.60	-50	34,681	-0.14%
2018/09/26	0	0.00	1	10.60	10.65	-1	38,207	0.00%
2018/09/25	0	0.00	1	10.45	10.45	-1	38,338	0.00%
2018/09/21	10	10.32	2	10.35	10.40	8	38,507	0.02%
2018/09/20	3	10.47	5	10.50	10.30	-2	38,868	-0.01%
2018/09/18	1	10.60	1	10.55	10.55	0	38,970	0.00%
2018/09/17	1	10.60	1	10.60	10.65	0	39,152	0.00%
2018/09/14	1	10.65	1	10.75	10.75	0	39,198	0.00%
2018/09/13	1	10.60	0	0.00	10.60	1	39,177	0.00%
2018/09/12	3	10.72	1	10.75	10.70	2	40,296	0.00%
2018/09/11	0	0.00	1	10.65	10.65	-1	41,066	0.00%
2018/09/10	7	10.77	5	10.80	10.50	2	41,700	0.00%
2018/09/04	1	11.45	0	0.00	11.50	1	42,548	0.00%
2018/08/22	23	11.20	0	0.00	11.20	23	46,981	0.05%
2018/08/17	10	11.00	1	11.10	11.05	9	46,791	0.02%
2018/08/16	10	11.00	3	11.00	11.00	7	46,707	0.01%
2018/08/15	21	10.95	1	10.95	10.90	20	46,984	0.04%
2018/08/14	3	11.30	0	0.00	11.30	3	46,322	0.01%
2018/08/08	0	0.00	10	11.60	11.70	-10	46,646	-0.02%
2018/08/06	27	11.40	0	0.00	11.45	27	45,856	0.06%
2018/08/03	2	11.30	0	0.00	11.40	2	45,945	0.00%
2018/08/02	1	11.30	21	11.30	11.20	-20	46,218	-0.04%
2018/08/01	0	0.00	2	11.45	11.45	-2	46,640	0.00%
2018/07/27	0	0.00	1	11.45	11.35	-1	48,548	0.00%
2018/07/26	1	11.30	0	0.00	11.30	1	48,405	0.00%
2018/07/25	5	11.40	2	11.45	11.40	3	48,203	0.01%
2018/07/24	40	11.50	0	0.00	11.40	40	48,302	0.08%
2018/07/20	10	11.40	15	11.38	11.40	-5	49,962	-0.01%
2018/07/19	0	0.00	2	11.30	11.25	-2	49,661	0.00%
2018/07/18	0	0.00	1	11.25	11.25	-1	50,074	0.00%
2018/07/12	0	0.00	2	11.10	11.10	-2	50,765	0.00%
2018/07/10	0	0.00	1	12.00	11.75	-1	52,788	0.00%
2018/07/09	2	11.80	0	0.00	11.80	2	50,917	0.00%
2018/07/02	20	11.15	0	0.00	10.95	20	49,141	0.04%
2018/06/29	0	0.00	1	11.00	10.95	-1	49,781	0.00%
2018/06/28	1	10.90	0	0.00	10.85	1	49,320	0.00%
2018/06/27	46	11.14	1	11.05	11.05	45	49,745	0.09%
2018/06/26	4	11.04	1	11.10	11.10	3	49,934	0.01%
2018/06/25	5	11.25	6	11.30	11.25	-1	49,816	0.00%
2018/06/22	0	0.00	4	11.23	11.20	-4	49,995	-0.01%
2018/06/21	39	11.45	0	0.00	11.35	39	50,342	0.08%
2018/06/19	20	11.73	0.2	11.65	11.60	19.8	49,306	0.04%
2018/06/12	4	12.20	0	0.00	12.20	4	50,529	0.01%
2018/06/07	20	12.10	10	12.15	12.30	10	50,583	0.02%
2018/05/31	0	0.00	50	11.40	11.60	-50	51,792	-0.10%
2018/05/24	0	0.00	30	11.53	11.55	-30	52,295	-0.06%
2018/05/22	0	0.00	30	11.62	11.60	-30	53,217	-0.06%
2018/05/18	4	11.50	0	0.00	11.45	4	55,834	0.01%
2018/05/15	0	0.00	10	11.50	11.50	-10	59,254	-0.02%
2018/05/14	0	0.00	1	11.50	11.55	-1	61,504	0.00%
2018/05/10	10	11.60	0	0.00	11.40	10	62,410	0.02%
2018/05/08	1	11.40	10	11.65	11.65	-9	63,148	-0.01%
2018/05/02	1	11.00	5	11.13	11.05	-4	65,830	-0.01%
2018/04/26	14	11.06	3	10.90	10.90	11	73,899	0.01%
2018/04/25	10	11.25	10	11.25	11.30	0	73,837	0.00%
2018/04/24	0	0.00	10	11.20	11.25	-10	75,794	-0.01%
2018/04/20	2	11.83	3	11.85	11.75	-1	81,717	0.00%
2018/04/19	0	0.00	1	12.10	12.10	-1	82,625	0.00%
2018/04/18	1	11.70	20	11.70	11.70	-19	84,889	-0.02%
2018/04/17	12	11.53	5	11.83	11.55	7	84,500	0.01%
2018/04/16	12	12.27	11	12.07	12.00	1	82,955	0.00%
2018/04/13	1	12.55	3	12.57	12.55	-2	82,300	0.00%
2018/04/12	12	12.55	1	12.60	12.55	11	82,741	0.01%
2018/04/11	3	12.70	0	0.00	12.60	3	82,892	0.00%
2018/04/10	1	12.75	0	0.00	12.70	1	83,409	0.00%
2018/04/09	0	0.00	10	12.90	12.85	-10	83,135	-0.01%
2018/04/03	4	13.03	0	0.00	13.00	4	82,676	0.00%
2018/04/02	0	0.00	2	13.28	13.15	-2	82,691	0.00%
2018/03/31	2	13.05	34	13.05	13.10	-32	82,305	-0.04%
2018/03/30	0	0.00	0.4	13.10	13.15	-0.4	82,153	0.00%
2018/03/29	0	0.00	1	12.80	12.75	-1	81,328	0.00%
2018/03/22	10	13.10	0	0.00	12.95	10	80,442	0.01%
2018/03/21	30	13.15	0	0.00	13.05	30	79,934	0.04%
2018/03/20	1	13.25	1	13.25	13.25	0	79,361	0.00%
2018/03/19	40	13.20	2	13.15	13.15	38	78,781	0.05%
2018/03/16	5	13.00	1	13.00	13.10	4	78,140	0.01%
2018/03/15	0	0.00	5	13.00	13.00	-5	77,841	-0.01%
2018/03/14	37	13.04	0	0.00	12.95	37	77,919	0.05%
2018/03/13	4	12.95	1	13.00	12.95	3	78,640	0.00%
2018/03/12	10	12.96	1	12.95	12.95	9	80,326	0.01%
2018/03/08	1	13.20	0	0.00	13.15	1	79,652	0.00%
2018/03/07	10	12.80	0	0.00	12.70	10	78,346	0.01%
2018/03/06	4	12.80	0	0.00	12.80	4	78,476	0.01%
2018/02/27	3	12.90	2	12.95	13.00	1	81,151	0.00%
2018/02/26	17	12.95	0	0.00	12.95	17	81,790	0.02%
2018/02/23	1	12.95	0	0.00	13.00	1	81,841	0.00%
2018/02/21	1	13.20	7	13.18	13.05	-6	83,019	-0.01%
2018/02/09	33	13.22	0	0.00	13.25	33	80,859	0.04%
2018/02/08	27	13.47	10	13.50	13.50	17	80,770	0.02%
2018/02/07	1	13.25	15	13.20	13.10	-14	79,950	-0.02%
2018/02/06	23	12.68	1	12.80	12.75	22	79,561	0.03%
2018/02/01	10	13.65	0	0.00	13.55	10	78,199	0.01%
2018/01/31	10	13.69	1	13.70	13.75	9	78,511	0.01%
2018/01/30	9	13.87	1	13.85	13.85	8	77,829	0.01%
2018/01/29	0	0.00	21	14.45	14.35	-21	76,320	-0.03%
2018/01/25	2	14.35	8	14.44	14.25	-6	76,258	-0.01%
2018/01/24	21	14.69	9	14.43	14.40	12	75,597	0.02%
2018/01/23	14	14.24	5	14.45	14.20	9	74,307	0.01%
2018/01/22	17	14.66	79	14.62	14.60	-62	72,295	-0.09%
2018/01/19	3	14.15	5	14.08	14.20	-2	69,796	0.00%
2018/01/18	2	14.03	20	14.18	13.95	-18	69,468	-0.03%
2018/01/17	8	13.98	16	14.02	14.05	-8	67,767	-0.01%
2018/01/16	2	13.60	49	13.57	13.75	-47	64,889	-0.07%
2018/01/15	2	13.23	14	13.20	13.15	-12	62,111	-0.02%
2018/01/12	4	12.98	7	12.84	13.00	-3	61,437	0.00%
2018/01/11	2	12.45	3	12.47	12.40	-1	59,294	0.00%
2018/01/10	23	12.39	1	12.35	12.40	22	59,905	0.04%
2018/01/09	2	12.45	0	0.00	12.35	2	59,887	0.00%
2018/01/08	3	12.52	4	12.43	12.50	-1	59,742	0.00%
2018/01/05	0.9	12.45	0	0.00	12.45	0.9	60,035	0.00%
2018/01/04	2	12.50	21	12.57	12.50	-19	60,220	-0.03%
2018/01/03	3	12.50	4	12.55	12.45	-1	60,746	0.00%
2018/01/02	12	12.48	0	0.00	12.45	12	60,777	0.02%