開發金 (2883)-第一金-光復券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.70
漲跌
▼0.10
漲幅
-0.72%
成交量
37,474張
產業
上市金融類股
1938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

開發金 (2883)籌碼相關－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/05/09	0	0.00	4	13.83	13.70	-4	51,594	-0.01%
2024/05/08	0	0.00	12	13.79	13.80	-12	51,313	-0.02%
2024/05/07	7	13.75	2	13.85	13.85	5	51,251	0.01%
2024/05/06	0	0.00	51	13.86	13.85	-51	50,893	-0.10%
2024/05/03	10	13.70	5	13.85	13.65	5	50,374	0.01%
2024/05/02	0	0.00	49	13.75	13.70	-49	50,172	-0.10%
2024/04/30	2	13.65	6	13.70	13.65	-4	49,846	-0.01%
2024/04/29	2	13.35	30	13.50	13.60	-28	49,446	-0.06%
2024/04/26	1	13.45	0	0.00	13.45	1	48,260	0.00%
2024/04/24	2	13.65	0	0.00	13.70	2	48,536	0.00%
2024/04/23	0	0.00	1	13.60	13.55	-1	48,991	0.00%
2024/04/22	1	13.50	1.9	13.48	13.50	-0.9	49,563	0.00%
2024/04/19	4	13.23	20	13.19	13.20	-16	49,397	-0.03%
2024/04/18	1	13.30	2	13.50	13.50	-1	48,701	0.00%
2024/04/17	0	0.00	0	13.40	13.35	0	48,466	0.00%
2024/04/16	44	13.36	0	0.00	13.25	44	48,160	0.09%
2024/04/15	45	13.66	0	0.00	13.65	45	47,069	0.10%
2024/04/12	2	13.85	0	0.00	13.80	2	46,688	0.00%
2024/04/11	0	13.95	0	0.00	14.00	0	46,140	0.00%
2024/04/10	2	14.00	0	0.00	14.00	2	45,802	0.00%
2024/04/09	1	14.00	7	14.08	14.15	-6	45,547	-0.01%
2024/04/08	4	13.91	0	0.00	14.00	4	44,994	0.01%
2024/04/03	5	13.84	0	0.00	13.80	5	44,741	0.01%
2024/04/02	9.5	13.90	0	0.00	13.90	9.5	44,676	0.02%
2024/04/01	0	0.00	18	13.95	14.00	-18	44,652	-0.04%
2024/03/29	3	13.98	47	13.95	13.95	-44	44,334	-0.10%
2024/03/28	103.5	13.92	27	13.88	13.85	76.5	43,528	0.18%	大買/
2024/03/27	0	0.00	9	14.52	14.55	-9	40,560	-0.02%
2024/03/26	0	0.00	42	14.39	14.30	-42	39,547	-0.11%
2024/03/25	0	0.00	8	14.21	14.25	-8	38,863	-0.02%
2024/03/22	3	14.00	1	14.00	14.05	2	38,576	0.01%
2024/03/20	1	13.95	5	13.95	13.85	-4	38,248	-0.01%
2024/03/19	4	14.10	0	0.00	14.10	4	38,260	0.01%
2024/03/18	2	14.20	127	14.08	14.20	-125	38,002	-0.33%	大賣/鉅額交易
2024/03/15	17	14.12	43	14.00	14.15	-26	37,396	-0.07%
2024/03/14	146	14.20	43	14.41	14.25	103	35,673	0.29%	大買/鉅額交易
2024/03/13	12.5	13.82	139	13.75	13.80	-126.5	32,970	-0.38%	大賣/鉅額交易
2024/03/12	3	13.50	10	13.51	13.60	-7	31,600	-0.02%
2024/03/11	0	0.00	29.1	13.33	13.45	-29.1	30,649	-0.09%
2024/03/08	1	12.90	2.2	12.97	12.95	-1.2	29,327	0.00%
2024/03/07	7	12.91	36.2	12.78	12.90	-29.2	29,839	-0.10%
2024/03/06	0	0.00	18	12.55	12.60	-18	29,918	-0.06%
2024/03/05	5	12.45	0	0.00	12.45	5	33,830	0.01%
2024/03/01	10	12.55	0	0.00	12.50	10	39,658	0.03%
2024/02/29	1	12.40	6	12.50	12.55	-5	43,080	-0.01%
2024/02/27	43	12.40	0	0.00	12.40	43	44,704	0.10%
2024/02/26	1	12.40	1	12.35	12.35	0	46,070	0.00%
2024/02/22	1	12.40	0	0.00	12.40	1	49,046	0.00%
2024/02/21	2	12.38	0	0.00	12.35	2	49,202	0.00%
2024/02/20	1	12.45	14	12.44	12.45	-13	49,793	-0.03%
2024/02/19	0	0.00	5	12.41	12.45	-5	50,244	-0.01%
2024/02/16	22	12.25	0	0.00	12.35	22	50,793	0.04%
2024/02/15	1	12.20	0	0.00	12.15	1	50,685	0.00%
2024/02/05	0	0.00	3	12.07	12.10	-3	50,576	-0.01%
2024/02/02	1	12.15	0	0.00	12.20	1	50,556	0.00%
2024/01/31	0	0.00	5	12.05	12.05	-5	50,839	-0.01%
2024/01/30	4	12.10	0	0.00	12.10	4	50,965	0.01%
2024/01/29	0	0.00	3	12.23	12.25	-3	51,202	-0.01%
2024/01/25	3.2	12.08	5	12.05	12.10	-1.8	52,066	0.00%
2024/01/23	0	0.00	8	12.00	12.05	-8	52,520	-0.02%
2024/01/22	35	11.94	1	11.90	11.90	34	53,007	0.06%
2024/01/19	7	11.89	0	0.00	11.90	7	53,163	0.01%
2024/01/18	4	11.81	0	0.00	11.80	4	53,672	0.01%
2024/01/17	2	11.83	1	11.80	11.75	1	53,613	0.00%
2024/01/16	13	11.97	6	11.95	11.90	7	53,479	0.01%
2024/01/15	17.2	12.17	0	0.00	12.15	17.2	53,015	0.03%
2024/01/12	1	12.25	0	0.00	12.25	1	53,421	0.00%
2024/01/10	2	12.28	0	0.00	12.25	2	53,837	0.00%
2024/01/09	0	0.00	5	12.40	12.30	-5	54,039	-0.01%
2024/01/08	1	12.35	0	0.00	12.45	1	54,143	0.00%
2024/01/05	2	12.35	0	0.00	12.35	2	54,146	0.00%
2024/01/04	5	12.25	1	12.30	12.30	4	54,691	0.01%
2024/01/03	2	12.28	0	0.00	12.30	2	55,093	0.00%
2024/01/02	1	12.45	25	12.44	12.45	-24	54,856	-0.04%
2023/12/29	0	0.00	5	12.50	12.55	-5	54,797	-0.01%
2023/12/28	0	0.00	10	12.55	12.55	-10	55,028	-0.02%
2023/12/25	1	12.25	0.1	12.30	12.30	0.9	54,655	0.00%
2023/12/22	25	12.28	0	0.00	12.25	25	54,856	0.05%
2023/12/21	11	12.25	0	0.00	12.30	11	54,925	0.02%
2023/12/19	0	0.00	1	12.35	12.35	-1	55,067	0.00%
2023/12/18	6	12.40	1	12.50	12.45	5	55,132	0.01%
2023/12/15	11	12.55	8	12.58	12.55	3	55,269	0.01%
2023/12/14	10	12.50	3	12.50	12.50	7	54,687	0.01%
2023/12/13	7	12.20	10	12.23	12.20	-3	53,630	-0.01%
2023/12/11	10	12.30	0	0.00	12.35	10	53,659	0.02%
2023/12/08	5	12.40	1	12.35	12.45	4	53,556	0.01%
2023/12/06	1	12.35	0	0.00	12.35	1	53,356	0.00%
2023/12/05	2	12.25	0	0.00	12.30	2	53,211	0.00%
2023/12/04	22	12.40	0	0.00	12.35	22	52,563	0.04%
2023/12/01	22	12.55	0	0.00	12.55	22	51,212	0.04%
2023/11/30	8	12.51	13	12.56	12.70	-5	49,413	-0.01%
2023/11/29	37	12.47	10	12.57	12.60	27	45,066	0.06%
2023/11/28	15	12.30	10	12.48	12.55	5	42,005	0.01%
2023/11/27	8.5	12.31	0	0.00	12.45	8.5	39,420	0.02%
2023/11/24	3	12.10	1	12.10	12.55	2	35,732	0.01%
2023/11/22	15	12.01	1	12.15	12.30	14	31,935	0.04%
2023/11/21	0	0.00	11	12.10	12.20	-11	30,415	-0.04%
2023/11/20	8	11.90	0	0.00	11.90	8	29,194	0.03%
2023/11/17	9	11.96	110	12.00	11.95	-101	29,073	-0.35%	大賣/鉅額交易
2023/11/16	0	0.00	7.3	11.94	11.95	-7.3	28,614	-0.03%
2023/11/15	0	0.00	1	11.70	11.80	-1	28,189	0.00%
2023/11/14	3	11.50	0	0.00	11.50	3	27,640	0.01%
2023/11/13	10	11.59	15	11.60	11.55	-5	27,617	-0.02%
2023/11/10	11	11.50	20	11.53	11.45	-9	27,833	-0.03%
2023/11/09	0	0.00	33	11.48	11.45	-33	28,172	-0.12%
2023/11/08	16	11.41	0	0.00	11.45	16	28,632	0.06%
2023/11/07	11.8	11.60	0	0.00	11.50	11.8	28,680	0.04%
2023/11/03	4	11.54	4	11.45	11.55	0	28,753	0.00%
2023/11/02	3	11.23	0	0.00	11.20	3	28,448	0.01%
2023/11/01	0	0.00	5	11.20	11.20	-5	27,918	-0.02%
2023/10/31	30	11.20	0	0.00	11.30	30	27,990	0.11%
2023/10/30	8	11.29	0	0.00	11.20	8	28,435	0.03%
2023/10/27	22	11.32	0	0.00	11.30	22	28,305	0.08%
2023/10/26	30	11.36	5	11.40	11.30	25	28,839	0.09%
2023/10/25	1	11.55	5	11.60	11.50	-4	28,538	-0.01%
2023/10/24	5	11.55	5	11.60	11.55	0	29,404	0.00%
2023/10/23	25	11.57	10	11.60	11.55	15	29,930	0.05%
2023/10/20	28	11.64	0	0.00	11.70	28	29,769	0.09%
2023/10/18	0	0.00	1	11.90	11.95	-1	30,196	0.00%
2023/10/17	10	11.95	0	0.00	11.95	10	30,459	0.03%
2023/10/16	5	12.05	10	12.03	12.05	-5	30,957	-0.02%
2023/10/13	0	0.00	1	12.00	12.05	-1	31,600	0.00%
2023/10/12	0	0.00	20	12.01	12.05	-20	32,038	-0.06%
2023/10/11	6	11.89	2	11.95	11.95	4	31,848	0.01%
2023/10/05	7.2	11.60	1.9	11.62	11.55	5.3	31,921	0.02%
2023/10/04	16	11.61	0	0.00	11.55	16	31,971	0.05%
2023/10/02	10	11.78	0	0.00	11.75	10	32,989	0.03%
2023/09/26	0	0.00	1	11.80	11.80	-1	34,680	0.00%
2023/09/25	0	0.00	3	11.80	11.85	-3	34,740	-0.01%
2023/09/22	14	11.75	0	0.00	11.70	14	35,247	0.04%
2023/09/21	11	11.78	0	0.00	11.75	11	35,117	0.03%
2023/09/20	9	11.92	0	0.00	11.85	9	34,924	0.03%
2023/09/19	0	12.05	203	12.03	11.95	-203	34,882	-0.58%	大賣/鉅額交易
2023/09/15	0	0.00	205	12.03	12.05	-205	35,255	-0.58%	大賣/鉅額交易
2023/09/14	0	0.00	60	12.00	12.05	-60	35,171	-0.17%
2023/09/13	0	0.00	5.3	12.00	11.95	-5.3	35,381	-0.01%
2023/09/12	0	0.00	1	11.95	11.95	-1	35,878	0.00%
2023/09/11	0	0.00	52	12.00	11.95	-52	36,058	-0.14%
2023/09/08	0	0.00	3	11.90	11.95	-3	36,122	-0.01%
2023/09/07	0	0.00	4	11.85	11.90	-4	36,508	-0.01%
2023/09/06	1	11.85	2	11.90	11.85	-1	36,588	0.00%
2023/09/05	0	0.00	1	12.00	12.00	-1	36,515	0.00%
2023/09/04	0	0.00	2	12.00	12.05	-2	36,677	-0.01%
2023/09/01	1	11.95	2	11.98	11.95	-1	36,792	0.00%
2023/08/31	3	11.88	4	11.94	11.85	-1	36,860	0.00%
2023/08/30	0	0.00	6	11.99	12.00	-6	36,989	-0.02%
2023/08/29	0	0.00	26	11.94	11.95	-26	37,346	-0.07%
2023/08/28	5	11.85	1	11.90	11.90	4	37,572	0.01%
2023/08/24	7	11.75	0	0.00	11.75	7	39,531	0.02%
2023/08/23	0	0.00	5	11.75	11.80	-5	39,899	-0.01%
2023/08/22	24	11.80	0	0.00	11.80	24	40,490	0.06%
2023/08/21	1	11.95	3	11.90	11.90	-2	40,910	0.00%
2023/08/18	4.1	11.90	1	11.90	11.90	3.1	41,285	0.01%
2023/08/17	22	11.80	20	11.95	11.90	2	41,443	0.00%
2023/08/16	15	11.89	0	0.00	11.90	15	41,624	0.04%
2023/08/15	5.1	12.05	3	12.08	12.05	2.1	41,393	0.01%
2023/08/14	15	12.20	2	12.25	12.15	13	41,441	0.03%
2023/08/11	22	12.46	0	0.00	12.40	22	41,219	0.05%
2023/08/10	20	12.50	10	12.60	12.50	10	41,338	0.02%
2023/08/08	12	12.41	0	0.00	12.40	12	41,385	0.03%
2023/08/07	2	12.50	1	12.50	12.50	1	41,235	0.00%
2023/08/04	2	12.53	1	12.50	12.50	1	41,371	0.00%
2023/08/02	5	12.49	19	12.45	12.40	-14	41,461	-0.03%
2023/08/01	3	12.63	16	12.65	12.65	-13	42,203	-0.03%
2023/07/31	11	12.56	0	0.00	12.55	11	41,906	0.03%
2023/07/28	5	12.55	31	12.55	12.60	-26	41,154	-0.06%
2023/07/27	31.2	12.70	19.2	12.70	12.70	12	40,781	0.03%
2023/07/26	2.2	12.40	0	0.00	12.45	2.2	39,740	0.01%
2023/07/25	6	12.29	0	0.00	12.25	6	38,914	0.02%
2023/07/24	2	12.25	0	0.00	12.25	2	39,313	0.01%
2023/07/21	9	12.39	2	12.35	12.30	7	39,211	0.02%
2023/07/20	2	12.35	1	12.45	12.40	1	39,236	0.00%
2023/07/19	2	12.43	5	12.35	12.30	-3	39,208	-0.01%
2023/07/18	8	12.46	0	0.00	12.35	8	38,986	0.02%
2023/07/17	4	12.43	2.2	12.48	12.50	1.8	38,150	0.00%
2023/07/14	1	12.30	0	0.00	12.30	1	37,476	0.00%
2023/07/13	25	12.22	0	0.00	12.15	25	37,297	0.07%
2023/07/12	3	12.27	0	0.00	12.30	3	37,007	0.01%
2023/07/11	14	12.31	9	12.28	12.30	5	37,145	0.01%
2023/07/10	16	12.28	4.4	12.39	12.20	11.6	37,253	0.03%
2023/07/07	22	11.83	0	0.00	11.90	22	36,579	0.06%
2023/07/06	61	12.00	11	12.00	11.95	50	36,258	0.14%
2023/07/05	2	12.23	0	0.00	12.15	2	35,477	0.01%
2023/07/04	48	12.28	1	12.35	12.20	47	35,383	0.13%
2023/07/03	38	12.40	0	0.00	12.40	38	34,738	0.11%
2023/06/30	18.1	12.48	20	12.45	12.40	-1.9	34,721	-0.01%
2023/06/29	3	12.55	0	0.00	12.55	3	34,295	0.01%
2023/06/28	14	12.54	0	0.00	12.55	14	34,327	0.04%
2023/06/27	3	12.57	3	12.55	12.50	0	34,223	0.00%
2023/06/26	6	12.65	100	12.65	12.60	-94	34,067	-0.28%
2023/06/21	31	12.67	3	12.72	12.70	28	34,087	0.08%
2023/06/20	7	12.65	0	0.00	12.70	7	34,095	0.02%
2023/06/19	24	12.70	1	12.75	12.70	23	33,951	0.07%
2023/06/16	40	12.79	3	12.80	12.75	37	33,773	0.11%
2023/06/15	31	12.85	0	0.00	12.80	31	33,371	0.09%
2023/06/14	1	12.90	0	0.00	12.90	1	33,717	0.00%
2023/06/13	3	12.87	1	12.85	12.85	2	34,207	0.01%
2023/06/12	4	12.98	4	12.90	12.90	0	34,173	0.00%
2023/06/09	1	12.95	2	13.00	13.00	-1	34,750	0.00%
2023/06/08	3	13.00	0	0.00	13.00	3	35,215	0.01%
2023/06/07	2.2	13.10	0	0.00	13.10	2.2	35,617	0.01%
2023/06/06	0	0.00	1	13.10	13.10	-1	35,539	0.00%
2023/06/05	5	13.05	51	13.11	13.00	-46	35,469	-0.13%
2023/06/02	0	0.00	16	12.94	12.90	-16	35,074	-0.05%
2023/06/01	25	12.81	0	0.00	12.80	25	34,776	0.07%
2023/05/31	12	12.81	10	12.95	12.70	2	34,643	0.01%
2023/05/30	44	12.80	3	12.85	12.80	41	33,423	0.12%
2023/05/29	6.3	12.80	0	0.00	12.80	6.3	33,060	0.02%
2023/05/26	42	12.85	0	13.00	12.85	42	32,925	0.13%
2023/05/25	6	13.18	2	13.13	13.00	4	32,351	0.01%
2023/05/24	1	13.30	7	13.36	13.30	-6	31,920	-0.02%
2023/05/23	1	13.25	3	13.33	13.30	-2	31,516	-0.01%
2023/05/22	0	0.00	5	13.26	13.30	-5	31,368	-0.02%
2023/05/19	7	13.19	11	13.20	13.20	-4	31,058	-0.01%
2023/05/18	0	0.00	51	13.16	13.20	-51	30,976	-0.16%
2023/05/17	1	13.00	17	13.08	13.05	-16	30,495	-0.05%
2023/05/15	10	12.55	11	12.69	12.80	-1	29,985	0.00%
2023/05/12	2	12.65	24	12.66	12.65	-22	29,769	-0.07%
2023/05/11	13	12.82	12	12.80	12.80	1	29,418	0.00%
2023/05/09	10	12.70	0	0.00	12.85	10	29,283	0.03%
2023/05/08	34.2	12.75	0	0.00	12.80	34.2	29,107	0.12%
2023/05/05	1.3	13.26	4	13.30	13.30	-2.7	27,761	-0.01%
2023/05/04	0	0.00	365	13.25	13.25	-365	28,006	-1.30%	大賣/鉅額交易
2023/05/02	1	13.05	0	0.00	13.20	1	28,770	0.00%
2023/04/28	1	13.00	6	13.00	13.10	-5	29,486	-0.02%
2023/04/27	3.1	12.97	0	0.00	12.95	3.1	29,614	0.01%
2023/04/26	5.6	12.91	0	0.00	13.05	5.6	29,273	0.02%
2023/04/25	24	13.03	6	13.00	12.95	18	28,761	0.06%
2023/04/24	0	0.00	1,200	13.25	13.20	-1,200	28,179	-4.26%	大賣/鉅額交易
2023/04/21	0	0.00	625	13.22	13.15	-625	27,748	-2.25%	大賣/鉅額交易
2023/04/20	16	13.04	1	13.05	13.05	15	27,377	0.05%
2023/04/19	21.8	13.09	30	13.18	13.05	-8.2	27,805	-0.03%
2023/04/18	2	13.15	48	13.11	13.15	-46	27,717	-0.17%
2023/04/17	2	13.25	228	13.30	13.25	-226	27,621	-0.82%	大賣/鉅額交易
2023/04/14	7	13.27	1,202	13.25	13.30	-1,195	27,440	-4.35%	大賣/鉅額交易
2023/04/13	3	13.10	404	13.20	13.20	-401	27,109	-1.48%	大賣/鉅額交易
2023/04/12	5	13.15	824	13.17	13.20	-819	26,764	-3.06%	大賣/鉅額交易
2023/04/11	4	12.96	10	12.98	13.00	-6	26,444	-0.02%
2023/04/10	16	12.85	0	0.00	12.90	16	26,335	0.06%
2023/04/07	1	12.80	0	0.00	12.80	1	26,163	0.00%
2023/04/06	2	12.55	5	12.55	12.55	-3	25,809	-0.01%
2023/03/30	20	12.49	8	12.49	12.50	12	25,411	0.05%
2023/03/29	0	0.00	5.4	12.60	12.60	-5.4	25,347	-0.02%
2023/03/28	1	12.45	0	0.00	12.45	1	25,376	0.00%
2023/03/27	0	0.00	6	12.40	12.45	-6	25,339	-0.02%
2023/03/24	2	12.40	0	0.00	12.40	2	25,833	0.01%
2023/03/23	2	12.50	0	0.00	12.55	2	25,593	0.01%
2023/03/22	23	12.38	3	12.45	12.40	20	25,544	0.08%
2023/03/21	8	12.30	0	0.00	12.25	8	25,792	0.03%
2023/03/20	2	12.10	2	12.05	12.10	0	25,972	0.00%
2023/03/17	13	12.20	0.2	12.25	12.20	12.8	25,913	0.05%
2023/03/16	33	12.16	0	0.00	12.10	33	25,616	0.13%
2023/03/15	7	12.56	11	12.65	12.50	-4	25,367	-0.02%
2023/03/14	43	12.60	0	0.00	12.55	43	25,273	0.17%
2023/03/13	6	12.76	2	12.85	12.80	4	24,754	0.02%
2023/03/10	44	12.96	4	12.95	12.90	40	24,453	0.16%
2023/03/09	6	13.12	0	0.00	13.10	6	24,424	0.02%
2023/03/08	6	13.20	0	0.00	13.20	6	25,121	0.02%
2023/03/07	10.2	13.20	0	0.00	13.25	10.2	25,718	0.04%
2023/03/06	1	13.15	5	13.15	13.15	-4	26,209	-0.02%
2023/03/03	10	13.13	0	0.00	13.10	10	26,668	0.04%
2023/03/02	10	13.05	0	0.00	13.10	10	28,066	0.04%
2023/03/01	7.1	13.02	3.2	13.06	13.05	3.9	28,476	0.01%
2023/02/24	4.2	13.11	1	13.20	13.20	3.2	28,866	0.01%
2023/02/23	1	13.10	2	13.15	13.20	-1	28,602	0.00%
2023/02/22	3	13.10	3	13.15	13.10	0	28,595	0.00%
2023/02/21	1	13.20	0	0.00	13.20	1	28,445	0.00%
2023/02/20	4	13.33	0	0.00	13.35	4	28,738	0.01%
2023/02/17	0	0.00	1	13.15	13.20	-1	28,781	0.00%
2023/02/16	1.8	13.12	3	13.10	13.05	-1.2	29,019	0.00%
2023/02/15	2	13.00	0.5	13.09	13.00	1.5	29,647	0.01%
2023/02/14	1	13.05	13	13.10	13.05	-12	29,765	-0.04%
2023/02/13	1	12.85	1	13.10	13.05	0	29,790	0.00%
2023/02/10	6	12.95	0	0.00	12.90	6	29,659	0.02%
2023/02/09	5	13.05	0	0.00	13.00	5	29,694	0.02%
2023/02/07	0.4	13.10	2	13.10	13.05	-1.6	29,811	-0.01%
2023/02/06	0	0.00	1	13.10	13.05	-1	29,761	0.00%
2023/02/03	3	13.10	0	0.00	13.10	3	29,763	0.01%
2023/01/31	22	13.23	12.2	13.20	13.20	9.8	29,451	0.03%
2023/01/30	1	13.10	18	13.19	13.20	-17	29,286	-0.06%
2023/01/17	0	0.00	6	13.03	13.05	-6	28,843	-0.02%
2023/01/16	1	12.95	5	13.00	13.00	-4	28,920	-0.01%
2023/01/13	0	0.00	4	12.99	12.95	-4	28,982	-0.01%
2023/01/09	3	13.00	6	12.96	13.05	-3	30,697	-0.01%
2023/01/06	0.1	12.85	0	0.00	12.85	0.1	30,836	0.00%
2023/01/03	1.4	12.56	0	0.00	12.65	1.4	32,407	0.00%
2022/12/30	1.3	12.62	0	0.00	12.60	1.3	32,374	0.00%
2022/12/29	1	12.55	0	0.00	12.60	1	32,654	0.00%
2022/12/28	0	0.00	2	12.78	12.70	-2	32,814	-0.01%
2022/12/27	0	0.00	8	12.85	12.80	-8	33,115	-0.02%
2022/12/26	0	0.00	2	12.75	12.80	-2	33,481	-0.01%
2022/12/23	0.4	12.75	1	12.70	12.70	-0.7	34,208	0.00%
2022/12/20	3	12.62	0	0.00	12.50	3	35,591	0.01%
2022/12/16	1	12.70	0	0.00	12.70	1	35,953	0.00%
2022/12/15	2	12.90	0	0.00	12.85	2	35,798	0.01%
2022/12/14	5	12.81	0	0.00	12.85	5	35,970	0.01%
2022/12/13	3	12.75	0	0.00	12.80	3	35,904	0.01%
2022/12/12	1	12.70	0	0.00	12.95	1	35,739	0.00%
2022/12/09	1	12.90	0	0.00	12.95	1	35,902	0.00%
2022/12/08	4	12.93	0	0.00	12.95	4	35,926	0.01%
2022/12/06	18	13.29	5	13.32	13.15	13	35,608	0.04%
2022/12/05	16	13.40	2	13.50	13.40	14	35,543	0.04%
2022/12/01	1	13.30	0	0.00	13.35	1	35,802	0.00%
2022/11/30	0	0.00	17	13.28	13.35	-17	35,621	-0.05%
2022/11/29	0	0.00	36	13.30	13.20	-36	35,278	-0.10%
2022/11/28	2	12.95	3	12.87	12.90	-1	34,752	0.00%
2022/11/25	1	13.00	1	13.00	12.90	0	34,401	0.00%
2022/11/24	57.1	13.07	14	12.96	12.90	43.1	34,049	0.13%
2022/11/23	2	13.63	5	13.60	13.50	-3	32,858	-0.01%
2022/11/22	0	0.00	49	13.40	13.45	-49	32,652	-0.15%
2022/11/21	1	13.10	5	13.10	13.10	-4	32,038	-0.01%
2022/11/18	15.1	12.90	0	0.00	13.00	15.1	31,905	0.05%
2022/11/16	18.1	12.96	1	13.05	13.00	17.1	32,232	0.05%
2022/11/15	0.3	13.15	12	13.10	13.15	-11.7	31,920	-0.04%
2022/11/14	1.1	13.00	0	0.00	13.00	1.1	31,678	0.00%
2022/11/11	0	0.00	22	12.78	12.90	-22	31,336	-0.07%
2022/11/10	1	12.25	0	0.00	12.30	1	30,699	0.00%
2022/11/09	2	12.48	5	12.45	12.50	-3	30,668	-0.01%
2022/11/08	15	12.35	5	12.35	12.45	10	30,757	0.03%
2022/11/07	1	12.35	5	12.30	12.35	-4	30,958	-0.01%
2022/11/03	1	12.00	2	12.00	12.00	-1	32,096	0.00%
2022/11/02	7	11.91	5	12.00	11.95	2	32,186	0.01%
2022/11/01	2	11.93	4	11.90	11.95	-2	32,472	-0.01%
2022/10/28	0.1	11.75	1	11.85	11.70	-0.9	33,451	0.00%
2022/10/27	0	0.00	5	11.85	11.75	-5	33,651	-0.01%
2022/10/26	5	11.65	31.5	11.75	11.65	-26.5	33,886	-0.08%
2022/10/25	1	11.40	38	11.36	11.45	-37	33,785	-0.11%
2022/10/24	10	11.24	0	0.00	11.15	10	33,711	0.03%
2022/10/21	16.1	11.20	12	11.25	11.20	4.1	33,642	0.01%
2022/10/20	8	11.02	0	0.00	11.45	8	33,576	0.02%
2022/10/19	12	11.24	0	0.00	11.20	12	33,184	0.04%
2022/10/18	18	11.22	2	11.25	11.35	16	33,159	0.05%
2022/10/17	9.1	11.12	0	0.00	11.30	9.1	33,315	0.03%
2022/10/14	10.2	11.83	0.3	11.95	11.65	9.9	33,402	0.03%
2022/10/13	10	11.84	0	0.00	11.70	10	33,643	0.03%
2022/10/12	1	12.05	5	12.05	12.20	-4	33,503	-0.01%
2022/10/11	1.6	12.13	0	0.00	12.15	1.6	33,678	0.00%
2022/10/07	0	0.00	1	12.35	12.35	-1	33,475	0.00%
2022/10/06	1	12.35	8	12.30	12.40	-7	33,769	-0.02%
2022/10/05	0	0.00	10	12.25	12.30	-10	34,247	-0.03%
2022/10/04	0	0.00	19	12.05	11.90	-19	34,793	-0.05%
2022/10/03	6	11.80	0	0.00	11.80	6	34,722	0.02%
2022/09/30	9.4	12.05	5	12.00	12.00	4.4	34,939	0.01%
2022/09/29	6	12.19	6	12.27	12.25	0	35,131	0.00%
2022/09/28	2,021	12.23	20.9	12.25	12.15	2,000.2	36,677	5.45%	大買/鉅額交易
2022/09/27	410	12.50	17	12.57	12.55	393	37,719	1.04%	大買/鉅額交易
2022/09/26	810	12.65	50	12.66	12.60	760	38,487	1.97%	大買/鉅額交易
2022/09/23	5	12.92	0	0.00	12.85	5	39,310	0.01%
2022/09/22	829	12.75	20	12.88	12.80	809	40,238	2.01%	大買/鉅額交易
2022/09/21	2	13.03	5	12.95	13.00	-3	40,178	-0.01%
2022/09/20	0	0.00	356	13.10	13.10	-356	40,194	-0.89%	大賣/鉅額交易
2022/09/19	12	12.97	1	13.00	12.95	11	40,364	0.03%
2022/09/14	2	13.10	13	13.15	13.10	-11	40,646	-0.03%
2022/09/13	2	13.40	8	13.41	13.40	-6	41,148	-0.01%
2022/09/12	0	0.00	3	13.30	13.35	-3	42,125	-0.01%
2022/09/08	3	12.90	1	12.85	13.05	2	42,931	0.00%
2022/09/07	810.1	12.85	0	0.00	12.85	810.1	43,472	1.86%	大買/鉅額交易
2022/09/06	1	13.15	0	0.00	13.15	1	43,131	0.00%
2022/09/05	5	13.01	19	12.95	13.10	-14	43,196	-0.03%
2022/09/02	8	13.18	0	0.00	13.15	8	43,369	0.02%
2022/09/01	9	13.21	0	0.00	13.30	9	43,288	0.02%
2022/08/31	0	0.00	10	13.35	13.40	-10	43,083	-0.02%
2022/08/30	6	13.30	0	0.00	13.35	6	42,942	0.01%
2022/08/29	14.1	13.40	27	13.40	13.35	-12.9	42,862	-0.03%
2022/08/26	4	13.70	0	0.00	13.75	4	42,686	0.01%
2022/08/25	3	13.62	0	0.00	13.65	3	42,924	0.01%
2022/08/24	34	13.50	0	0.00	13.55	34	43,184	0.08%
2022/08/23	27	13.56	7	13.60	13.55	20	44,962	0.04%
2022/08/22	1	13.80	0	0.00	13.80	1	45,880	0.00%
2022/08/19	9	13.89	0	0.00	13.90	9	46,495	0.02%
2022/08/18	1	13.85	0	0.00	13.85	1	47,213	0.00%
2022/08/17	0	0.00	29	14.02	14.00	-29	48,740	-0.06%
2022/08/16	13	13.85	0	0.00	13.90	13	49,597	0.03%
2022/08/15	4	13.90	0	0.00	13.90	4	50,188	0.01%
2022/08/12	7.1	13.84	0	0.00	13.90	7.1	50,247	0.01%
2022/08/11	20	13.86	6	13.93	13.90	14	50,440	0.03%
2022/08/10	29	13.56	11	13.65	13.55	18	50,223	0.04%
2022/08/09	0	0.00	10	13.30	13.40	-10	50,048	-0.02%
2022/08/08	3	13.28	7	13.35	13.35	-4	50,538	-0.01%
2022/08/05	2	13.10	74	13.20	13.35	-72	50,824	-0.14%
2022/08/04	20.3	12.80	7	12.80	12.85	13.3	51,344	0.03%
2022/08/03	6	12.77	0	0.00	12.85	6	51,628	0.01%
2022/08/02	1	12.85	0	0.00	12.90	1	52,319	0.00%
2022/08/01	1	13.00	0	0.00	13.05	1	53,286	0.00%
2022/07/29	20	12.97	8	13.01	12.90	12	53,744	0.02%
2022/07/28	9	12.90	0	0.00	12.95	9	53,825	0.02%
2022/07/27	4	12.84	0	0.00	12.85	4	53,828	0.01%
2022/07/26	0	0.00	5	13.00	12.95	-5	54,020	-0.01%
2022/07/25	2	12.85	1	12.90	12.85	1	54,429	0.00%
2022/07/21	20	12.60	18	12.60	12.65	2	55,525	0.00%
2022/07/20	356	12.91	2.9	12.97	12.75	353.1	55,493	0.64%	大買/鉅額交易
2022/07/19	6	12.75	1	12.85	12.80	5	55,479	0.01%
2022/07/18	10	12.62	0	0.00	12.70	10	55,457	0.02%
2022/07/15	1	12.50	0	0.00	12.50	1	55,469	0.00%
2022/07/14	15	12.72	2.6	12.77	12.75	12.4	55,745	0.02%
2022/07/13	6	12.76	24	12.79	12.80	-18	55,895	-0.03%
2022/07/12	12.1	12.28	1	12.35	12.30	11.1	56,245	0.02%
2022/07/11	5	12.83	0	0.00	12.80	5	56,183	0.01%
2022/07/08	25	12.95	0	0.00	12.90	25	56,933	0.04%
2022/07/07	24	12.87	5	12.95	12.90	19	56,884	0.03%
2022/07/06	19	13.15	0	0.00	12.90	19	56,712	0.03%
2022/07/05	8	14.16	2	14.20	14.25	6	56,037	0.01%
2022/07/04	12.1	14.25	301.1	14.15	14.20	-289	55,263	-0.52%	大賣/鉅額交易
2022/07/01	10	14.48	9	14.35	14.30	1	56,045	0.00%
2022/06/30	39	14.86	0	0.00	14.70	39	56,326	0.07%
2022/06/29	3.2	15.15	0	0.00	15.20	3.2	55,861	0.01%
2022/06/28	1	15.20	0	0.00	15.30	1	57,279	0.00%
2022/06/27	11	15.30	25	15.35	15.25	-14	57,834	-0.02%
2022/06/23	35	15.17	1	15.30	15.10	34	58,066	0.06%
2022/06/22	37	15.35	36	15.14	15.10	1	58,007	0.00%
2022/06/21	32	14.92	29	15.19	15.30	3	57,943	0.01%
2022/06/20	38	14.97	0	0.00	14.70	38	57,917	0.07%
2022/06/17	69.8	15.04	43	15.10	15.15	26.8	57,370	0.05%
2022/06/16	31	15.42	0	0.00	15.25	31	57,547	0.05%
2022/06/15	3	15.52	0	0.00	15.50	3	60,394	0.00%
2022/06/14	30	15.43	0	0.00	15.55	30	61,948	0.05%
2022/06/13	26.4	15.40	1	15.35	15.50	25.4	62,344	0.04%
2022/06/10	52.1	15.85	0	0.00	15.85	52.1	62,582	0.08%
2022/06/09	22.1	15.96	0	0.00	16.00	22.1	62,879	0.04%
2022/06/08	1	16.05	10	16.00	16.00	-9	63,200	-0.01%
2022/06/07	23	15.95	0	0.00	15.90	23	64,557	0.04%
2022/06/06	5	15.97	0	0.00	16.05	5	65,053	0.01%
2022/06/02	10.7	15.83	0	0.00	15.80	10.7	66,395	0.02%
2022/06/01	61	16.01	0	0.00	15.95	61	69,532	0.09%
2022/05/31	6	16.00	2	15.90	16.20	4	71,755	0.01%
2022/05/30	11	15.97	21	16.09	16.15	-10	70,440	-0.01%
2022/05/27	8	15.46	1,653	15.50	15.50	-1,645	71,191	-2.31%	大賣/鉅額交易
2022/05/26	10.5	15.22	7	15.32	15.15	3.5	71,903	0.00%
2022/05/25	36	15.21	70	15.17	15.20	-34	72,657	-0.05%
2022/05/24	63.1	15.76	1	15.60	15.60	62.1	73,540	0.08%
2022/05/23	14	15.71	0	0.00	15.90	14	72,906	0.02%
2022/05/20	20	15.91	1	15.90	15.90	19	73,902	0.03%
2022/05/19	96	15.81	0	0.00	15.80	96	74,219	0.13%
2022/05/18	5	16.19	43.4	16.28	16.35	-38.4	74,585	-0.05%
2022/05/17	4	15.94	5	15.85	15.85	-1	74,977	0.00%
2022/05/16	71	15.96	6	16.05	15.85	65	75,317	0.09%
2022/05/13	17	16.00	19.5	16.00	16.00	-2.5	75,827	0.00%
2022/05/12	85	16.08	2	16.10	15.85	83	76,243	0.11%
2022/05/11	35.3	16.54	30	16.80	16.40	5.3	75,317	0.01%
2022/05/10	46.1	16.63	35	16.61	16.70	11.1	75,489	0.01%
2022/05/09	77	16.97	103.3	17.02	16.85	-26.3	75,350	-0.03%	大賣/
2022/05/06	22.9	17.30	14	17.36	17.45	8.9	75,578	0.01%
2022/05/05	51	17.77	18.5	17.73	17.65	32.5	77,448	0.04%
2022/05/04	6.4	17.62	12	17.63	17.70	-5.6	77,747	-0.01%
2022/05/03	25	17.68	18	17.75	17.70	7	78,503	0.01%
2022/04/29	29.3	17.87	20.5	18.07	17.95	8.8	79,946	0.01%
2022/04/28	99	17.70	6	17.63	17.90	93	81,077	0.11%
2022/04/27	30	17.81	0	0.00	17.80	30	82,023	0.04%
2022/04/26	18	18.22	8	18.20	18.20	10	82,580	0.01%
2022/04/25	31.2	18.14	40	18.13	18.15	-8.8	83,009	-0.01%
2022/04/22	32.1	18.44	146	18.49	18.60	-113.9	84,359	-0.13%	大賣/鉅額交易
2022/04/21	15	18.51	7	18.49	18.40	8	87,723	0.01%
2022/04/20	13	18.57	0	0.00	18.75	13	89,730	0.01%
2022/04/19	6	18.68	0	0.00	18.50	6	92,335	0.01%
2022/04/18	42.5	18.54	12	18.47	18.50	30.5	96,008	0.03%
2022/04/15	17.2	18.99	1	19.00	19.00	16.2	95,286	0.02%
2022/04/14	106.2	19.40	3	19.23	19.20	103.2	95,330	0.11%	大買/鉅額交易
2022/04/13	85.2	19.51	84	19.78	19.65	1.2	94,847	0.00%
2022/04/12	9	19.57	3	19.52	19.55	6	95,107	0.01%
2022/04/11	27	19.72	48	19.82	19.75	-21	94,877	-0.02%
2022/04/08	18	19.46	50	19.74	19.80	-32	95,305	-0.03%
2022/04/07	46	19.53	50	19.83	19.30	-4	96,001	0.00%
2022/04/06	786.1	19.32	46	19.46	19.70	740.1	95,900	0.77%	大買/鉅額交易
2022/04/01	3	19.22	0	0.00	19.30	3	95,306	0.00%
2022/03/31	8	19.31	171.1	19.31	19.20	-163.1	94,938	-0.17%	大賣/鉅額交易
2022/03/30	1	19.05	31	19.05	19.05	-30	94,025	-0.03%
2022/03/29	4	18.88	0	0.00	18.95	4	94,476	0.00%
2022/03/28	64	18.63	40	18.90	18.95	24	95,706	0.03%
2022/03/25	22	18.85	2	18.85	18.75	20	96,220	0.02%
2022/03/24	1	18.95	8	18.95	19.00	-7	97,646	-0.01%
2022/03/23	6.2	18.94	119.8	18.97	19.00	-113.6	100,697	-0.11%	大賣/鉅額交易
2022/03/22	37	18.66	0	0.00	18.75	37	100,951	0.04%
2022/03/21	22	18.86	2	18.98	18.80	20	100,950	0.02%
2022/03/18	10	18.75	24	18.83	19.05	-14	100,367	-0.01%
2022/03/17	10	18.58	17.9	18.56	18.65	-7.9	97,396	-0.01%
2022/03/16	10.1	17.94	10.2	17.80	17.85	-0.1	96,195	0.00%
2022/03/15	7	17.71	2	17.68	17.80	5	95,878	0.01%
2022/03/14	12.2	17.55	7	17.53	17.55	5.2	95,870	0.01%
2022/03/11	20.1	17.51	0	0.00	17.50	20.1	96,277	0.02%
2022/03/10	10	17.66	15.8	17.64	17.70	-5.8	96,520	-0.01%
2022/03/09	9.5	17.13	120.3	17.05	17.05	-110.9	95,926	-0.12%	大賣/鉅額交易
2022/03/08	41.8	16.96	201	16.86	16.95	-159.2	95,709	-0.17%	大賣/鉅額交易
2022/03/07	109	17.06	14.3	17.04	17.05	94.7	94,838	0.10%	大買/
2022/03/04	59.3	18.03	7	18.06	17.90	52.3	92,986	0.06%
2022/03/03	70.2	18.40	0	0.00	18.45	70.2	91,649	0.08%
2022/03/02	44.1	18.31	4.7	18.39	18.40	39.4	92,395	0.04%
2022/03/01	62	18.67	16	18.77	18.75	46	91,081	0.05%
2022/02/25	61.4	18.77	18	18.80	18.95	43.4	90,730	0.05%
2022/02/24	165.1	19.03	21	19.01	18.85	144.1	90,257	0.16%	大買/鉅額交易
2022/02/23	21	19.35	5	19.34	19.35	16	88,904	0.02%
2022/02/22	24.2	19.27	56	19.15	19.40	-31.8	90,191	-0.04%
2022/02/21	26	19.48	11	19.50	19.60	15	91,665	0.02%
2022/02/18	5.2	19.45	34	19.50	19.50	-28.8	96,169	-0.03%
2022/02/17	7.1	19.48	4	19.45	19.35	3.1	96,496	0.00%
2022/02/16	5.1	19.32	20	19.30	19.30	-14.9	97,777	-0.02%
2022/02/15	106	19.39	60	19.29	19.15	46	100,508	0.05%	大買/
2022/02/14	31	19.10	51	19.17	19.20	-20	100,398	-0.02%
2022/02/11	204	19.29	26	19.18	19.30	178	99,506	0.18%	大買/鉅額交易
2022/02/10	13.3	19.18	13	19.16	19.30	0.3	99,021	0.00%
2022/02/09	5	19.37	22	19.29	19.30	-17	98,611	-0.02%
2022/02/08	20	19.10	33.8	19.14	19.25	-13.8	98,050	-0.01%
2022/02/07	10	19.05	15	18.80	19.10	-5	96,860	-0.01%
2022/01/26	62	18.24	2	18.20	18.20	60	94,430	0.06%
2022/01/25	19	18.12	9	18.19	18.20	10	93,985	0.01%
2022/01/24	9.4	18.06	45.5	17.93	18.45	-36.2	93,199	-0.04%
2022/01/21	62	18.42	20	18.44	18.40	42	91,776	0.05%
2022/01/20	31	18.60	8	18.67	18.75	23	90,155	0.03%
2022/01/19	63.1	18.94	18	18.96	18.85	45.1	88,874	0.05%
2022/01/18	5	18.85	52.7	18.97	19.10	-47.7	87,706	-0.05%
2022/01/17	59.4	18.95	260.1	18.84	18.90	-200.8	86,585	-0.23%	大賣/鉅額交易
2022/01/14	201.2	18.87	120	18.71	18.85	81.2	84,692	0.10%	大買/大賣/
2022/01/13	17.5	18.39	26.5	18.57	18.65	-9	81,356	-0.01%
2022/01/12	175	18.41	29	18.44	18.45	146	79,413	0.18%	大買/鉅額交易
2022/01/11	16.9	17.88	118	17.97	18.25	-101.1	76,726	-0.13%	大賣/鉅額交易
2022/01/10	2	17.28	11	17.25	17.35	-9	73,683	-0.01%
2022/01/07	5	17.26	5.8	17.26	17.30	-0.8	73,695	0.00%
2022/01/06	1.3	17.20	13	17.18	17.25	-11.7	73,345	-0.02%
2022/01/05	5.1	17.28	26	17.17	17.20	-20.9	73,189	-0.03%
2022/01/04	3	17.08	30	17.10	17.10	-27	73,110	-0.04%
2022/01/03	55.5	17.19	0	0.00	17.15	55.5	72,981	0.08%
2021/12/30	32.5	17.46	20	17.47	17.50	12.5	71,626	0.02%
2021/12/29	37	17.42	24	17.44	17.60	13	70,492	0.02%
2021/12/28	107.2	17.04	82	16.96	17.10	25.2	69,355	0.04%	大買/
2021/12/27	5.5	16.90	10	16.90	16.90	-4.5	68,922	-0.01%
2021/12/24	2.1	16.85	20.2	16.84	16.85	-18.2	69,645	-0.03%
2021/12/23	19	16.62	0	0.00	16.70	19	69,265	0.03%
2021/12/22	28	16.52	0	0.00	16.65	28	68,755	0.04%
2021/12/21	7	16.51	0	0.00	16.60	7	67,626	0.01%
2021/12/20	73.2	16.63	1	16.60	16.55	72.2	67,018	0.11%
2021/12/17	16	16.82	49	16.94	16.85	-33	65,735	-0.05%
2021/12/16	24.4	16.48	15	16.46	16.50	9.4	62,859	0.01%
2021/12/15	9	16.55	4	16.60	16.55	5	63,353	0.01%
2021/12/14	14.3	16.49	7	16.54	16.60	7.3	64,095	0.01%
2021/12/13	4	16.68	45	16.75	16.65	-41	65,341	-0.06%
2021/12/10	32	16.63	15.4	16.80	16.60	16.6	65,336	0.03%
2021/12/09	7	16.55	7	16.64	16.65	0	66,257	0.00%
2021/12/08	20	16.65	0	0.00	16.50	20	66,982	0.03%
2021/12/07	2	16.35	141	16.66	16.70	-139	66,222	-0.21%	大賣/鉅額交易
2021/12/06	52	16.50	26	16.43	16.45	26	65,707	0.04%
2021/12/03	6	16.40	113	16.42	16.35	-107	65,448	-0.16%	大賣/鉅額交易
2021/12/02	78.2	16.10	1	16.15	16.15	77.2	65,049	0.12%
2021/12/01	10	16.14	1	16.20	16.25	9	64,906	0.01%
2021/11/30	64.2	16.14	0	0.00	16.40	64.2	64,479	0.10%
2021/11/29	26.9	16.07	124.1	15.96	16.20	-97.3	64,003	-0.15%	大賣/
2021/11/26	114.1	16.43	517	16.50	16.35	-402.9	63,263	-0.64%	大買/大賣/鉅額交易
2021/11/25	72.1	16.66	4	16.73	16.80	68.1	62,823	0.11%
2021/11/24	46.1	16.86	57	17.04	16.80	-10.9	63,421	-0.02%
2021/11/23	545.2	16.74	82	16.76	16.80	463.2	62,961	0.74%	大買/鉅額交易
2021/11/22	25.1	16.68	2	16.70	16.70	23.1	62,204	0.04%
2021/11/19	86.2	16.86	81	16.85	16.85	5.2	61,861	0.01%
2021/11/18	123.2	17.11	51	17.17	17.10	72.2	60,633	0.12%	大買/
2021/11/17	84	16.67	506	16.36	16.95	-422	58,267	-0.72%	大賣/鉅額交易
2021/11/16	3	15.43	252	15.36	15.65	-249	54,411	-0.46%	大賣/鉅額交易
2021/11/15	528.6	15.60	47.4	15.59	15.60	481.2	54,942	0.88%	大買/鉅額交易
2021/11/12	223.1	15.41	149	14.86	15.30	74.1	53,620	0.14%	大買/大賣/
2021/11/11	5.2	14.50	10	14.48	14.50	-4.8	51,294	-0.01%
2021/11/10	0	0.00	17	14.30	14.35	-17	53,352	-0.03%
2021/11/09	46.1	14.25	0	0.00	14.30	46.1	56,846	0.08%
2021/11/08	0	0.00	206	14.25	14.30	-206	57,001	-0.36%	大賣/鉅額交易
2021/11/05	2.1	14.10	0	0.00	14.15	2.1	58,065	0.00%
2021/11/04	15	14.17	0	0.00	14.15	15	59,407	0.03%
2021/11/03	31	14.10	201	14.15	14.15	-170	60,455	-0.28%	大賣/鉅額交易
2021/11/02	15.1	14.10	25	14.15	14.15	-10	61,236	-0.02%
2021/11/01	65	14.13	1	14.20	14.10	64	61,653	0.10%
2021/10/29	35.5	14.20	6	14.17	14.20	29.5	61,686	0.05%
2021/10/28	0	0.00	12	14.35	14.35	-12	61,681	-0.02%
2021/10/27	5	14.30	0.2	14.35	14.30	4.8	61,901	0.01%
2021/10/26	0	0.00	145	14.31	14.30	-145	62,189	-0.23%	大賣/鉅額交易
2021/10/25	60	14.17	0	0.00	14.15	60	62,115	0.10%
2021/10/22	3	14.15	0	0.00	14.15	3	63,530	0.00%
2021/10/21	0	0.00	15	14.17	14.15	-15	64,559	-0.02%
2021/10/20	70.1	14.15	30	14.14	14.15	40.1	64,956	0.06%
2021/10/19	10	14.20	3	14.28	14.25	7	65,046	0.01%
2021/10/18	10	14.25	14	14.22	14.20	-4	65,164	-0.01%
2021/10/15	93	14.05	10	14.10	14.10	83	65,357	0.13%
2021/10/14	50.1	14.04	0	0.00	14.00	50.1	66,634	0.08%
2021/10/13	38.1	14.07	6	14.06	14.10	32.1	68,350	0.05%
2021/10/12	33	14.05	2	14.10	14.20	31	70,419	0.04%
2021/10/08	1	14.15	0	0.00	14.15	1	70,965	0.00%
2021/10/07	5	14.15	5	14.10	14.10	0	71,561	0.00%
2021/10/06	32	13.95	0.1	14.00	14.00	31.9	72,631	0.04%
2021/10/05	9	13.90	0	0.00	13.95	9	73,764	0.01%
2021/10/04	41.1	14.00	30	13.95	13.90	11.1	74,530	0.01%
2021/10/01	49.1	13.98	0	0.00	14.00	49.1	76,499	0.06%
2021/09/30	10	14.00	17	14.12	14.20	-7	76,853	-0.01%
2021/09/29	24.1	14.03	4	14.05	14.05	20.1	77,139	0.03%
2021/09/28	105	14.10	2.4	14.16	14.20	102.7	77,236	0.13%	大買/鉅額交易
2021/09/27	0	0.00	5.2	14.18	14.20	-5.2	77,492	-0.01%
2021/09/24	5	14.05	0	0.00	14.10	5	77,668	0.01%
2021/09/22	124.7	13.90	15	14.01	14.10	109.7	78,426	0.14%	大買/鉅額交易
2021/09/17	47	14.28	0.1	14.45	14.25	46.9	78,310	0.06%
2021/09/16	8	14.62	15	14.60	14.50	-7	77,892	-0.01%
2021/09/15	4	14.26	5	14.20	14.35	-1	76,980	0.00%
2021/09/14	16.1	14.26	99	14.24	14.30	-82.9	78,401	-0.11%
2021/09/13	46.2	14.10	5	14.10	14.10	41.2	80,629	0.05%
2021/09/10	0	13.90	0	0.00	13.90	0	80,610	0.00%
2021/09/09	4	13.73	20	13.73	13.80	-16	81,822	-0.02%
2021/09/08	4	13.80	10	13.75	13.75	-6	81,808	-0.01%
2021/09/07	21	13.80	0	0.00	13.85	21	81,940	0.03%
2021/09/06	11	13.86	0	0.00	13.80	11	81,919	0.01%
2021/09/03	11	13.95	10	13.90	13.95	1	81,961	0.00%
2021/09/02	20	13.83	3	13.78	13.75	17	82,377	0.02%
2021/09/01	13	14.05	1	14.05	14.10	12	81,731	0.01%
2021/08/31	13	13.98	1	14.20	14.20	12	81,436	0.01%
2021/08/30	361	13.85	10	14.07	14.20	351	81,177	0.43%	大買/鉅額交易
2021/08/27	0	13.80	0	0.00	13.80	0	80,857	0.00%
2021/08/26	3	13.55	0	0.00	13.65	3	80,751	0.00%
2021/08/24	2	13.25	5	13.25	13.40	-3	81,434	0.00%
2021/08/23	2.5	13.26	8	13.25	13.35	-5.5	82,123	-0.01%
2021/08/20	7	13.01	21	13.05	13.15	-14	82,382	-0.02%
2021/08/19	22.1	13.33	41	13.20	13.20	-18.9	82,509	-0.02%
2021/08/18	14	13.59	2	13.55	13.60	12	81,570	0.01%
2021/08/17	5	13.54	1	13.55	13.65	4	81,339	0.00%
2021/08/16	34.1	13.83	13	13.78	13.70	21.1	80,832	0.03%
2021/08/13	44	14.30	21	14.25	14.30	23	78,735	0.03%
2021/08/12	5.2	13.88	2	13.85	13.85	3.2	76,171	0.00%
2021/08/11	56.1	13.85	12	13.99	13.90	44.1	77,421	0.06%
2021/08/10	33.2	13.76	25	13.80	13.85	8.2	79,013	0.01%
2021/08/09	14.2	14.16	95	14.20	14.15	-80.8	81,499	-0.10%
2021/08/06	4.1	14.23	10	14.25	14.25	-5.9	82,427	-0.01%
2021/08/05	1	14.20	3	14.25	14.25	-2	84,791	0.00%
2021/08/04	2	14.20	0	0.00	14.25	2	90,808	0.00%
2021/08/03	1	14.10	0	0.00	14.20	1	95,849	0.00%
2021/08/02	2	14.15	0	0.00	14.20	2	98,894	0.00%
2021/07/30	3	14.13	11	14.15	14.10	-8	99,430	-0.01%
2021/07/29	0	0.00	1	13.90	14.10	-1	100,379	0.00%
2021/07/28	26	13.69	21	13.74	13.85	5	102,409	0.00%
2021/07/27	36	13.98	15	14.00	13.95	21	106,150	0.02%
2021/07/26	18	14.54	4	14.60	14.25	14	107,347	0.01%
2021/07/22	13	14.19	0	0.00	14.20	13	111,678	0.01%
2021/07/21	17.1	14.22	1	14.05	14.10	16.1	114,878	0.01%
2021/07/20	113.4	14.14	56.2	14.13	14.15	57.2	120,639	0.05%	大買/
2021/07/19	742.1	14.65	16	14.40	14.45	726.1	121,839	0.60%	大買/鉅額交易
2021/07/16	13.1	14.64	49.2	14.69	14.70	-36.1	123,822	-0.03%
2021/07/15	0	0.00	15	14.15	14.20	-15	122,551	-0.01%
2021/07/14	67	13.84	47	13.87	13.95	20	122,986	0.02%
2021/07/13	294	13.86	22	13.92	13.80	272	124,648	0.22%	大買/鉅額交易
2021/07/12	58.1	14.05	25	14.07	13.95	33.1	124,581	0.03%
2021/07/09	26	13.74	14	13.75	13.70	12	124,502	0.01%
2021/07/08	11.2	13.91	31	13.89	13.95	-19.8	124,941	-0.02%
2021/07/07	10	13.43	51	13.50	13.50	-41	124,426	-0.03%
2021/07/06	10	13.30	488	13.30	13.30	-478	126,833	-0.38%	大賣/鉅額交易
2021/07/05	12	13.20	34	13.23	13.25	-22	126,659	-0.02%
2021/07/02	6	13.09	26	13.11	13.15	-20	126,296	-0.02%
2021/07/01	10	13.00	1	13.15	13.05	9	126,328	0.01%
2021/06/30	12	13.10	15	13.18	13.15	-3	126,167	0.00%
2021/06/29	21.8	12.99	76	13.05	13.00	-54.2	126,127	-0.04%
2021/06/28	10	13.22	40.2	13.19	13.20	-30.2	125,824	-0.02%
2021/06/25	5	12.95	31	12.94	12.95	-26	125,374	-0.02%
2021/06/24	5	12.80	28	12.85	12.80	-23	125,396	-0.02%
2021/06/23	18	12.88	26	12.86	12.85	-8	126,305	-0.01%
2021/06/22	36	12.73	75	12.80	12.65	-39	126,230	-0.03%
2021/06/21	13	12.18	0	0.00	12.15	13	123,178	0.01%
2021/06/18	9	12.31	0	0.00	12.25	9	122,899	0.01%
2021/06/16	4	12.28	5	12.29	12.35	-1	124,544	0.00%
2021/06/15	2	12.35	11	12.39	12.40	-9	124,700	-0.01%
2021/06/10	3	12.38	1	12.40	12.45	2	125,395	0.00%
2021/06/09	9	12.40	0	0.00	12.45	9	126,284	0.01%
2021/06/08	21	12.50	0	0.00	12.55	21	126,469	0.02%
2021/06/07	1.1	12.50	22	12.50	12.50	-20.9	128,135	-0.02%
2021/06/04	56	12.55	11	12.50	12.65	45	128,650	0.03%
2021/06/03	1	12.65	15	12.65	12.70	-14	129,597	-0.01%
2021/06/02	22	12.70	13	12.72	12.75	9	130,004	0.01%
2021/06/01	0	0.00	35	12.52	12.60	-35	129,273	-0.03%
2021/05/31	43	12.46	37	12.40	12.45	6	129,332	0.00%
2021/05/28	0	0.00	19	12.28	12.30	-19	128,901	-0.01%
2021/05/27	12	12.09	0	0.00	12.10	12	128,298	0.01%
2021/05/26	13	12.23	7	12.15	12.20	6	128,177	0.00%
2021/05/25	20	12.15	14	12.12	12.10	6	128,520	0.00%
2021/05/24	1.1	11.92	4	12.04	12.05	-2.9	128,334	0.00%
2021/05/21	1	11.95	1	12.05	12.05	0	128,303	0.00%
2021/05/20	47	11.81	0	0.00	11.85	47	127,584	0.04%
2021/05/19	67	11.95	17	11.97	11.95	50	126,812	0.04%
2021/05/18	35	11.81	22	11.95	12.10	13	125,810	0.01%
2021/05/17	93	11.42	100	11.36	11.20	-7	123,704	-0.01%
2021/05/14	250	12.02	26	12.19	12.10	224	119,729	0.19%	大買/鉅額交易
2021/05/13	60	12.09	276	11.95	12.10	-216	117,481	-0.18%	大賣/鉅額交易
2021/05/12	141	12.78	22	12.69	12.40	119	114,416	0.10%	大買/鉅額交易
2021/05/11	187	13.18	82	13.30	13.00	105	108,102	0.10%	大買/鉅額交易
2021/05/10	191	13.28	61	13.27	13.35	130	102,931	0.13%	大買/鉅額交易
2021/05/07	11	12.72	39.5	12.67	12.85	-28.5	100,112	-0.03%
2021/05/06	36	12.68	40	12.65	12.75	-4	99,754	0.00%
2021/05/05	54	12.65	52	12.63	12.60	2	98,452	0.00%
2021/05/04	82	12.45	30	12.33	12.35	52	96,151	0.05%
2021/05/03	54.2	13.09	17	13.00	13.00	37.2	91,250	0.04%
2021/04/29	89.2	13.07	175	13.01	13.05	-85.8	89,321	-0.10%	大賣/
2021/04/28	26	13.24	192	13.20	13.15	-166	86,923	-0.19%	大賣/鉅額交易
2021/04/27	34	13.38	57	13.38	13.45	-23	84,339	-0.03%
2021/04/26	225	13.29	1,141	13.06	13.50	-916	80,862	-1.13%	大買/大賣/鉅額交易
2021/04/23	192	12.14	68	12.24	12.30	124	74,293	0.17%	大買/鉅額交易
2021/04/22	1,126	12.05	1,043	11.86	11.85	83	72,104	0.12%	大買/大賣/
2021/04/21	41	11.67	16	11.72	11.75	25	68,469	0.04%
2021/04/20	1,025	11.85	0	0.00	11.80	1,025	68,119	1.50%	大買/鉅額交易
2021/04/19	77	11.74	60	11.69	11.80	17	67,727	0.03%
2021/04/16	166	11.21	76	11.19	11.25	90	67,623	0.13%	大買/
2021/04/15	12	11.18	9	11.24	11.25	3	67,182	0.00%
2021/04/14	54	11.00	10	11.07	11.05	44	66,270	0.07%
2021/04/13	16.4	11.14	101	11.10	11.05	-84.6	65,355	-0.13%	大賣/
2021/04/12	17.4	11.12	57	10.96	11.15	-39.6	63,818	-0.06%
2021/04/09	47	10.35	0	0.00	10.40	47	60,551	0.08%
2021/04/08	3	10.40	0	0.00	10.40	3	60,532	0.00%
2021/04/07	3	10.40	50	10.42	10.45	-47	61,313	-0.08%
2021/04/06	24	10.50	30	10.55	10.45	-6	61,136	-0.01%
2021/04/01	19	10.50	0	0.00	10.50	19	60,829	0.03%
2021/03/31	21	10.45	77	10.45	10.50	-56	60,761	-0.09%
2021/03/30	16.2	10.35	10	10.45	10.40	6.2	61,195	0.01%
2021/03/29	12	10.49	32	10.47	10.50	-20	61,482	-0.03%
2021/03/26	34.5	10.55	63	10.61	10.50	-28.5	62,181	-0.05%
2021/03/25	22	10.41	11	10.42	10.50	11	62,038	0.02%
2021/03/24	35	10.15	15	10.15	10.20	20	62,349	0.03%
2021/03/23	2	10.20	6	10.21	10.20	-4	62,367	-0.01%
2021/03/22	0.5	10.10	29	10.12	10.15	-28.5	62,486	-0.05%
2021/03/19	21	10.03	40	10.07	10.00	-19	62,256	-0.03%
2021/03/18	139	10.09	6	10.08	10.00	133	60,575	0.22%	大買/鉅額交易
2021/03/17	42	10.00	40	10.05	10.05	2	60,896	0.00%
2021/03/16	43	10.13	69	10.10	10.10	-26	60,755	-0.04%
2021/03/15	10	10.01	16	10.03	10.10	-6	60,452	-0.01%
2021/03/12	20	9.80	150	9.80	9.87	-130	59,766	-0.22%	大賣/鉅額交易
2021/03/11	13	9.82	33	9.93	9.83	-20	60,524	-0.03%
2021/03/10	23	9.79	28	9.79	9.80	-5	59,580	-0.01%
2021/03/09	23	9.70	41	9.61	9.70	-18	58,773	-0.03%
2021/03/08	24	9.48	2	9.53	9.46	22	57,704	0.04%
2021/03/05	1	9.41	1	9.45	9.44	0	57,289	0.00%
2021/03/04	7	9.41	5	9.40	9.45	2	58,862	0.00%
2021/03/03	2	9.45	1	9.45	9.42	1	58,451	0.00%
2021/03/02	3	9.33	3	9.39	9.28	0	57,903	0.00%
2021/02/26	32	9.40	2	9.39	9.30	30	57,908	0.05%
2021/02/25	0	0.00	4	9.53	9.55	-4	56,837	-0.01%
2021/02/24	33	9.34	3	9.37	9.31	30	55,825	0.05%
2021/02/23	2	9.26	7.1	9.25	9.29	-5.1	55,424	-0.01%
2021/02/22	16	9.20	20	9.22	9.20	-4	54,947	-0.01%
2021/02/19	5	9.17	0	0.00	9.20	5	54,816	0.01%
2021/02/18	1	9.26	2	9.21	9.25	-1	54,667	0.00%
2021/02/17	4	9.17	8	9.19	9.19	-4	54,240	-0.01%
2021/02/05	37	9.02	17	9.06	9.06	20	53,406	0.04%
2021/02/04	5	9.02	5	9.02	9.03	0	53,389	0.00%
2021/02/03	16	9.01	5	9.05	9.05	11	53,773	0.02%
2021/02/02	24	8.95	5	9.00	8.95	19	53,969	0.04%
2021/02/01	39	8.94	0	0.00	8.93	39	53,717	0.07%
2021/01/29	8	8.96	0	0.00	8.92	8	53,647	0.01%
2021/01/28	8	8.95	0	0.00	8.94	8	53,137	0.02%
2021/01/27	10	9.02	0	0.00	9.01	10	52,475	0.02%
2021/01/25	0	0.00	1	9.03	9.08	-1	51,945	0.00%
2021/01/22	16	9.05	18	9.05	9.04	-2	51,816	0.00%
2021/01/21	43	9.15	0	0.00	9.06	43	51,422	0.08%
2021/01/20	9	9.16	8	9.16	9.06	1	51,121	0.00%
2021/01/19	4	9.27	5	9.23	9.31	-1	50,347	0.00%
2021/01/18	46	9.16	5	9.19	9.25	41	50,015	0.08%
2021/01/15	3	9.33	33	9.34	9.28	-30	49,517	-0.06%
2021/01/14	10	9.47	0	0.00	9.46	10	49,113	0.02%
2021/01/13	64	9.57	6	9.58	9.51	58	48,581	0.12%
2021/01/12	9	9.47	35.3	9.53	9.47	-26.3	47,754	-0.06%
2021/01/11	38	9.70	25	9.69	9.71	13	46,504	0.03%
2021/01/08	20	9.39	17	9.38	9.41	3	44,014	0.01%
2021/01/07	34	9.35	5	9.34	9.29	29	43,079	0.07%
2021/01/06	11	9.25	31	9.29	9.28	-20	42,418	-0.05%
2021/01/05	5	9.21	28	9.21	9.24	-23	41,546	-0.06%
2021/01/04	50	9.25	4	9.24	9.24	46	41,129	0.11%
2020/12/31	20	9.37	0	0.00	9.30	20	40,631	0.05%
2020/12/30	9	9.24	11	9.36	9.38	-2	39,974	-0.01%
2020/12/29	23	9.19	0	0.00	9.18	23	38,800	0.06%
2020/12/28	7	9.17	1	9.19	9.17	6	38,423	0.02%
2020/12/25	25	9.24	10	9.27	9.20	15	38,192	0.04%
2020/12/24	3	9.15	12	9.21	9.22	-9	37,695	-0.02%
2020/12/23	12	9.03	11	9.03	9.19	1	36,409	0.00%
2020/12/22	7	9.12	2	9.11	9.05	5	35,227	0.01%
2020/12/21	0	0.00	140	9.07	9.11	-140	34,095	-0.41%	大賣/鉅額交易
2020/12/18	6.3	9.14	35	9.17	9.04	-28.7	32,588	-0.09%
2020/12/17	10	9.09	15	9.11	9.15	-5	30,533	-0.02%
2020/12/16	0	0.00	5.1	9.08	9.10	-5.1	29,857	-0.02%
2020/12/15	6	8.96	0	0.00	8.94	6	29,180	0.02%
2020/12/14	1	9.05	0	0.00	9.06	1	28,503	0.00%
2020/12/11	33	9.05	15	9.05	9.07	18	27,831	0.06%
2020/12/10	11	8.97	0	0.00	8.96	11	26,740	0.04%
2020/12/09	24	8.89	0	0.00	8.90	24	26,316	0.09%
2020/12/08	110	9.02	6	8.97	8.95	104	25,947	0.40%	大買/鉅額交易
2020/12/07	97	9.13	16	9.17	9.13	81	25,171	0.32%
2020/12/04	2	8.99	0	0.00	9.00	2	23,819	0.01%
2020/12/03	0	0.00	1	8.93	8.92	-1	22,879	0.00%
2020/12/02	50	8.89	0	0.00	8.93	50	22,440	0.22%
2020/12/01	11	8.85	2	8.86	8.88	9	21,754	0.04%
2020/11/30	20	8.86	27	8.94	8.92	-7	21,563	-0.03%
2020/11/27	0	0.00	1.1	8.71	8.74	-1.1	19,732	-0.01%
2020/11/25	0	0.00	10	8.71	8.68	-10	19,619	-0.05%
2020/11/24	0	0.00	2	8.66	8.69	-2	19,222	-0.01%
2020/11/17	0	0.00	0.1	8.66	8.66	-0.1	18,466	0.00%
2020/11/16	0	0.00	2	8.68	8.68	-2	18,839	-0.01%
2020/11/13	0	0.00	3	8.63	8.64	-3	18,914	-0.02%
2020/11/12	4	8.71	0	0.00	8.69	4	18,904	0.02%
2020/11/11	0	0.00	5	8.78	8.79	-5	18,722	-0.03%
2020/11/10	5	8.70	6	8.70	8.67	-1	18,183	-0.01%
2020/11/06	1	8.51	0	0.00	8.58	1	17,608	0.01%
2020/11/03	1	8.45	0	0.00	8.53	1	17,807	0.01%
2020/10/30	1	8.36	2	8.39	8.38	-1	18,094	-0.01%
2020/10/27	0	0.00	0.1	8.52	8.52	-0.1	18,143	0.00%
2020/10/23	0	0.00	6	8.51	8.47	-6	18,589	-0.03%
2020/10/21	5	8.50	6	8.50	8.50	-1	18,834	-0.01%
2020/10/20	2	8.47	0	0.00	8.49	2	19,061	0.01%
2020/10/15	6	8.45	0	0.00	8.42	6	19,745	0.03%
2020/10/14	6	8.51	0	0.00	8.47	6	19,782	0.03%
2020/10/12	3	8.54	0	0.00	8.55	3	20,127	0.01%
2020/10/06	0	0.00	2	8.59	8.61	-2	20,790	-0.01%
2020/09/29	0	0.00	15	8.50	8.51	-15	21,984	-0.07%
2020/09/28	2	8.40	0	0.00	8.41	2	22,689	0.01%
2020/09/25	2	8.25	6	8.29	8.33	-4	24,011	-0.02%
2020/09/24	9	8.32	0	0.00	8.21	9	25,377	0.04%
2020/09/23	10	8.43	1	8.41	8.46	9	25,610	0.04%
2020/09/22	8	8.53	0	0.00	8.50	8	26,012	0.03%
2020/09/17	1	8.71	0	0.00	8.70	1	26,146	0.00%
2020/09/16	0	0.00	20	8.75	8.74	-20	26,213	-0.08%
2020/09/15	2	8.73	0	0.00	8.75	2	26,226	0.01%
2020/09/14	40	8.75	1	8.76	8.77	39	26,778	0.15%
2020/09/11	3	8.75	2	8.75	8.77	1	26,860	0.00%
2020/09/08	0	0.00	11.1	8.65	8.66	-11.1	27,064	-0.04%
2020/09/07	50	8.61	0	0.00	8.62	50	27,362	0.18%
2020/08/27	5	8.54	0	0.00	8.57	5	28,494	0.02%
2020/08/26	12	8.57	0	0.00	8.58	12	28,682	0.04%
2020/08/24	0.4	8.53	0	0.00	8.53	0.4	29,425	0.00%
2020/08/21	5	8.49	7	8.55	8.56	-2	29,646	-0.01%
2020/08/20	5	8.49	0	0.00	8.41	5	29,657	0.02%
2020/08/19	5.7	8.67	1	8.70	8.65	4.7	29,248	0.02%
2020/08/17	12	8.66	10	8.66	8.70	2	29,196	0.01%
2020/08/14	20	8.66	0	0.00	8.66	20	29,191	0.07%
2020/08/13	1	8.67	0	0.00	8.68	1	29,262	0.00%
2020/08/12	1	8.66	5	8.68	8.68	-4	29,449	-0.01%
2020/08/11	1	8.70	0	0.00	8.68	1	29,567	0.00%
2020/08/06	0	0.00	4	8.66	8.71	-4	29,540	-0.01%
2020/08/04	2	8.60	1.4	8.59	8.58	0.6	29,689	0.00%
2020/08/03	10	8.64	0	0.00	8.53	10	29,707	0.03%
2020/07/31	1	8.65	0	0.00	8.64	1	29,568	0.00%
2020/07/27	7	8.63	100	8.73	8.61	-93	30,109	-0.31%
2020/07/23	10	8.85	0	0.00	8.86	10	30,505	0.03%
2020/07/22	1	8.86	0	0.00	8.90	1	30,663	0.00%
2020/07/21	2	8.90	0	0.00	8.85	2	30,465	0.01%
2020/07/20	0	0.00	30	8.90	8.94	-30	30,241	-0.10%
2020/07/17	3	8.92	5	8.95	8.91	-2	30,297	-0.01%
2020/07/16	0	0.00	1	8.89	8.87	-1	30,725	0.00%
2020/07/15	0	0.00	5	8.86	8.86	-5	30,708	-0.02%
2020/07/13	4	8.75	0	0.00	8.81	4	31,115	0.01%
2020/07/10	2	8.74	6	8.75	8.75	-4	31,523	-0.01%
2020/07/09	18	8.87	0	0.00	8.83	18	31,610	0.06%
2020/07/08	7	8.92	6	8.92	8.92	1	31,802	0.00%
2020/07/07	17	8.96	18	8.94	8.94	-1	31,687	0.00%
2020/07/06	56	9.03	28	9.03	9.04	28	31,066	0.09%
2020/07/03	6	9.46	0	0.00	9.47	6	29,825	0.02%
2020/07/02	6	9.47	0	0.00	9.48	6	28,526	0.02%
2020/07/01	0	0.00	2	9.48	9.48	-2	28,038	-0.01%
2020/06/29	8	9.35	2	9.33	9.37	6	27,984	0.02%
2020/06/24	2	9.37	0	0.00	9.34	2	27,915	0.01%
2020/06/19	2	9.35	1	9.35	9.26	1	28,847	0.00%
2020/06/18	1	9.40	0	0.00	9.40	1	28,729	0.00%
2020/06/17	0	0.00	21	9.40	9.40	-21	28,912	-0.07%
2020/06/15	2	9.15	0	0.00	9.27	2	31,261	0.01%
2020/06/12	10	9.04	20	9.08	9.16	-10	31,650	-0.03%
2020/06/11	13	9.33	20	9.31	9.20	-7	32,027	-0.02%
2020/06/10	70	9.47	0	0.00	9.47	70	31,963	0.22%
2020/06/05	1	9.37	0	0.00	9.40	1	33,743	0.00%
2020/06/04	2	9.34	1	9.37	9.36	1	34,278	0.00%
2020/06/03	3	9.31	0	0.00	9.30	3	34,614	0.01%
2020/06/02	6	9.16	8	9.16	9.14	-2	34,369	-0.01%
2020/06/01	0	0.00	2	9.15	9.11	-2	34,332	-0.01%
2020/05/29	1	8.97	0	0.00	9.09	1	34,099	0.00%
2020/05/28	5	9.00	2	9.07	9.00	3	33,815	0.01%
2020/05/27	1	9.06	1	9.08	9.07	0	33,948	0.00%
2020/05/26	0	0.00	7	9.05	9.02	-7	34,214	-0.02%
2020/05/25	7	8.91	0	0.00	8.97	7	34,322	0.02%
2020/05/22	1	8.96	0	0.00	8.93	1	34,457	0.00%
2020/05/21	26	9.02	0	0.00	9.01	26	34,522	0.08%
2020/05/20	3	9.00	0	0.00	9.02	3	34,534	0.01%
2020/05/19	1	9.01	9	9.04	9.00	-8	34,542	-0.02%
2020/05/18	1	8.91	0	0.00	8.95	1	34,373	0.00%
2020/05/13	0	0.00	1	9.06	9.04	-1	33,834	0.00%
2020/05/12	1	9.04	0	0.00	9.04	1	33,932	0.00%
2020/05/11	20	9.05	3	9.12	9.10	17	33,846	0.05%
2020/05/07	5	8.98	0	0.00	8.93	5	33,666	0.01%
2020/05/04	4	8.83	0	0.00	8.93	4	33,672	0.01%
2020/04/30	0	0.00	14	9.07	9.06	-14	33,466	-0.04%
2020/04/29	10	8.91	4	8.98	8.98	6	33,376	0.02%
2020/04/28	5	8.72	2	8.72	8.76	3	33,328	0.01%
2020/04/27	7	8.59	13	8.58	8.58	-6	34,140	-0.02%
2020/04/23	6	8.44	0	0.00	8.43	6	34,060	0.02%
2020/04/22	1	8.39	0	0.00	8.39	1	33,930	0.00%
2020/04/21	6	8.38	0	0.00	8.36	6	33,923	0.02%
2020/04/20	2	8.57	8	8.59	8.56	-6	33,551	-0.02%
2020/04/17	6	8.61	8	8.67	8.60	-2	33,599	-0.01%
2020/04/16	7	8.57	2	8.51	8.51	5	33,464	0.01%
2020/04/15	7	8.64	13	8.65	8.66	-6	33,094	-0.02%
2020/04/14	17	8.42	11	8.46	8.51	6	32,751	0.02%
2020/04/13	7	8.36	11	8.34	8.35	-4	32,360	-0.01%
2020/04/10	72	8.08	5	8.06	8.13	67	31,789	0.21%
2020/04/09	5	7.90	2	7.90	7.95	3	31,596	0.01%
2020/04/08	12	7.80	0	0.00	7.83	12	31,500	0.04%
2020/04/07	5	7.77	0	0.00	7.76	5	31,386	0.02%
2020/03/31	3	7.75	0	0.00	7.42	3	31,109	0.01%
2020/03/30	5	7.56	0	0.00	7.74	5	30,327	0.02%
2020/03/27	46	7.77	13	7.81	7.81	33	30,076	0.11%
2020/03/26	0	0.00	6	7.53	7.60	-6	29,712	-0.02%
2020/03/25	8	7.54	5	7.53	7.54	3	29,961	0.01%
2020/03/24	0	0.00	16	7.31	7.26	-16	29,536	-0.05%
2020/03/23	21	7.03	23	7.05	7.01	-2	29,297	-0.01%
2020/03/20	30	7.31	40	7.34	7.35	-10	29,208	-0.03%
2020/03/19	28	7.06	37	7.24	6.90	-9	28,477	-0.03%
2020/03/18	11	7.52	11	7.54	7.50	0	27,654	0.00%
2020/03/17	3	7.66	8	7.69	7.60	-5	27,212	-0.02%
2020/03/16	14	8.04	14	8.04	7.93	0	26,615	0.00%
2020/03/13	10	7.86	20	7.95	8.29	-10	26,174	-0.04%
2020/03/12	41	8.68	9	8.58	8.56	32	24,977	0.13%
2020/03/11	43	8.98	0	0.00	8.97	43	24,337	0.18%
2020/03/10	3	8.99	17	8.96	9.00	-14	24,120	-0.06%
2020/03/09	4	9.03	0	0.00	9.03	4	23,767	0.02%
2020/03/06	1	9.29	1	9.28	9.18	0	23,205	0.00%
2020/03/05	0	0.00	2	9.36	9.36	-2	23,122	-0.01%
2020/03/04	1	9.23	3	9.24	9.26	-2	23,182	-0.01%
2020/03/02	3	9.12	11	9.10	9.10	-8	23,074	-0.03%
2020/02/27	6	9.18	0	0.00	9.16	6	23,444	0.03%
2020/02/26	12	9.19	5	9.22	9.21	7	23,176	0.03%
2020/02/25	2	9.24	0	0.00	9.24	2	23,013	0.01%
2020/02/24	9	9.27	0	0.00	9.30	9	23,082	0.04%
2020/02/17	1	9.36	0	0.00	9.36	1	23,118	0.00%
2020/02/14	5	9.38	3	9.38	9.41	2	23,340	0.01%
2020/02/11	1	9.39	0	0.00	9.36	1	24,391	0.00%
2020/02/10	0	0.00	5	9.32	9.31	-5	25,741	-0.02%
2020/02/07	5	9.39	0	0.00	9.35	5	26,401	0.02%
2020/02/06	5	9.41	2	9.49	9.49	3	27,017	0.01%
2020/02/05	6	9.31	5	9.27	9.33	1	27,138	0.00%
2020/02/04	1	9.30	5	9.37	9.29	-4	27,028	-0.01%
2020/02/03	5	9.17	5	9.14	9.23	0	27,101	0.00%
2020/01/31	2	9.35	0	0.00	9.29	2	26,842	0.01%
2020/01/30	43	9.42	50	9.50	9.26	-7	26,536	-0.03%
2020/01/20	16	9.84	0	0.00	9.84	16	25,320	0.06%
2020/01/17	60	9.85	0	0.00	9.85	60	25,290	0.24%
2020/01/16	0	0.00	9	9.84	9.85	-9	25,530	-0.04%
2020/01/14	16	9.87	26	9.87	9.88	-10	25,665	-0.04%
2020/01/10	2	9.76	0	0.00	9.74	2	25,698	0.01%
2020/01/09	0	0.00	5	9.65	9.63	-5	25,855	-0.02%
2020/01/08	3	9.58	0	0.00	9.56	3	25,981	0.01%
2020/01/07	3	9.66	0	0.00	9.65	3	25,779	0.01%
2020/01/06	6	9.67	0	0.00	9.65	6	25,811	0.02%
2020/01/03	2	9.72	0	0.00	9.76	2	25,773	0.01%
2020/01/02	3	9.72	0	0.00	9.72	3	25,819	0.01%
2019/12/31	5	9.74	1	9.75	9.73	4	25,702	0.02%
2019/12/30	8	9.77	0	0.00	9.72	8	25,617	0.03%
2019/12/27	1	9.79	0	0.00	9.79	1	25,536	0.00%
2019/12/26	5	9.80	0	0.00	9.79	5	25,435	0.02%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/23	1	9.82	0	0.00	9.87	1	25,535	0.00%
2019/12/20	2	9.83	0	0.00	9.81	2	25,509	0.01%
2019/12/19	5	9.86	0	0.00	9.89	5	25,067	0.02%
2019/12/18	24	9.91	7	9.92	9.90	17	24,854	0.07%
2019/12/16	6	9.86	1	9.87	9.81	5	24,640	0.02%
2019/12/13	1	9.91	26	9.90	9.91	-25	24,391	-0.10%
2019/12/10	10	9.65	2	9.68	9.66	8	23,292	0.03%
2019/12/09	25	9.67	3	9.67	9.66	22	23,321	0.09%
2019/12/06	0	0.00	1	9.67	9.65	-1	23,362	0.00%
2019/12/05	0	0.00	4	9.64	9.62	-4	23,280	-0.02%
2019/12/04	1	9.54	2	9.58	9.58	-1	23,074	0.00%
2019/12/03	12	9.62	0	0.00	9.62	12	22,973	0.05%
2019/12/02	4	9.66	0	0.00	9.66	4	22,910	0.02%
2019/11/29	2	9.73	0	0.00	9.71	2	22,714	0.01%
2019/11/28	2.3	9.80	0	0.00	9.80	2.3	22,477	0.01%
2019/11/27	0	0.00	1	9.91	9.82	-1	22,536	0.00%
2019/11/22	1	9.79	0	0.00	9.88	1	22,022	0.00%
2019/11/21	1	9.77	0	0.00	9.78	1	21,968	0.00%
2019/11/19	2	9.84	0	0.00	9.92	2	21,566	0.01%
2019/11/18	5	9.86	2	9.84	9.90	3	21,519	0.01%
2019/11/15	2	9.85	0	0.00	9.90	2	21,380	0.01%
2019/11/14	6	9.83	0	0.00	9.83	6	21,305	0.03%
2019/11/13	4	9.92	0	0.00	9.89	4	21,386	0.02%
2019/11/12	10	9.96	13	9.95	9.97	-3	21,254	-0.01%
2019/11/11	8	9.87	3	9.90	9.89	5	21,061	0.02%
2019/11/08	10	10.07	5	10.10	10.00	5	20,524	0.02%
2019/11/07	34	10.08	7	10.12	10.10	27	20,082	0.13%
2019/11/06	4	9.97	16	9.99	9.94	-12	18,601	-0.06%
2019/11/05	15	9.81	0	0.00	9.86	15	18,098	0.08%
2019/11/04	2	9.64	5	9.58	9.65	-3	17,590	-0.02%
2019/11/01	1	9.52	3	9.50	9.54	-2	17,576	-0.01%
2019/10/30	0	0.00	1	9.50	9.53	-1	17,597	-0.01%
2019/10/25	6	9.52	20	9.53	9.47	-14	17,436	-0.08%
2019/10/24	0	0.00	1	9.53	9.54	-1	17,336	-0.01%
2019/10/23	3	9.41	0	0.00	9.41	3	17,087	0.02%
2019/10/22	0	0.00	17	9.47	9.49	-17	17,005	-0.10%
2019/10/21	0	0.00	10	9.45	9.45	-10	16,986	-0.06%
2019/10/18	0	0.00	6.4	9.42	9.47	-6.4	16,897	-0.04%
2019/10/17	0	0.00	3	9.46	9.46	-3	16,469	-0.02%
2019/10/14	0	0.00	0.1	9.27	9.27	-0.1	16,051	0.00%
2019/10/09	11	9.15	0	0.00	9.11	11	15,930	0.07%
2019/10/08	5	9.25	0	0.00	9.20	5	15,837	0.03%
2019/10/04	4	9.18	2	9.18	9.17	2	15,892	0.01%
2019/10/03	3	9.15	2	9.15	9.14	1	15,974	0.01%
2019/10/02	1	9.27	1	9.25	9.25	0	15,890	0.00%
2019/10/01	0	0.00	2	9.25	9.29	-2	15,899	-0.01%
2019/09/27	4	9.27	0	0.00	9.24	4	16,020	0.02%
2019/09/26	20	9.34	0	0.00	9.31	20	16,324	0.12%
2019/09/25	3	9.35	0	0.00	9.34	3	16,467	0.02%
2019/09/23	5	9.43	5	9.40	9.39	0	16,623	0.00%
2019/09/20	3	9.39	0	0.00	9.37	3	16,873	0.02%
2019/09/19	2	9.44	2	9.39	9.42	0	16,626	0.00%
2019/09/18	4	9.44	2	9.43	9.42	2	16,719	0.01%
2019/09/17	2	9.39	4	9.41	9.45	-2	16,676	-0.01%
2019/09/16	11	9.46	5	9.48	9.44	6	16,935	0.04%
2019/09/11	1	9.39	0	0.00	9.40	1	17,073	0.01%
2019/09/09	0	0.00	2	9.29	9.32	-2	16,832	-0.01%
2019/09/05	0	0.00	1	9.23	9.28	-1	16,910	-0.01%
2019/08/30	31	9.02	0	0.00	9.09	31	17,154	0.18%
2019/08/26	1	9.00	0	0.00	9.00	1	17,126	0.01%
2019/08/23	0	0.00	2	9.04	9.05	-2	17,253	-0.01%
2019/08/21	2	9.12	0	0.00	9.05	2	19,290	0.01%
2019/08/16	0	0.00	1	9.12	9.16	-1	19,725	-0.01%
2019/08/08	0	0.00	3	9.06	9.06	-3	20,972	-0.01%
2019/08/06	16	9.01	0	0.00	9.02	16	21,745	0.07%
2019/08/05	1	9.11	0	0.00	9.08	1	21,641	0.00%
2019/08/02	1	9.13	4	9.11	9.15	-3	21,731	-0.01%
2019/07/31	1	9.31	0	0.00	9.28	1	22,200	0.00%
2019/07/30	1	9.36	0	0.00	9.37	1	22,246	0.00%
2019/07/29	1	9.35	5	9.35	9.35	-4	22,397	-0.02%
2019/07/25	1	9.25	0	0.00	9.25	1	22,706	0.00%
2019/07/23	1	9.31	0	0.00	9.26	1	23,066	0.00%
2019/07/19	35	9.33	0	0.00	9.32	35	23,094	0.15%
2019/07/18	0	0.00	10	9.34	9.33	-10	23,137	-0.04%
2019/07/17	0	0.00	15	9.34	9.37	-15	23,174	-0.06%
2019/07/15	1	9.37	0	0.00	9.40	1	22,868	0.00%
2019/07/12	2	9.45	5	9.42	9.41	-3	23,187	-0.01%
2019/07/10	0	0.00	5	9.30	9.29	-5	23,037	-0.02%
2019/07/05	0	0.00	11	9.31	9.32	-11	23,361	-0.05%
2019/07/04	1	9.34	0	0.00	9.32	1	23,841	0.00%
2019/07/03	0	0.00	5	9.51	9.50	-5	23,813	-0.02%
2019/06/27	1	9.53	0	0.00	9.50	1	23,736	0.00%
2019/06/26	40	9.50	0	0.00	9.50	40	24,068	0.17%
2019/06/24	0	0.00	1	9.50	9.53	-1	24,293	0.00%
2019/06/20	0	0.00	1	9.51	9.50	-1	24,298	0.00%
2019/06/19	1	9.41	0	0.00	9.47	1	24,178	0.00%
2019/06/13	5	9.26	0	0.00	9.27	5	24,631	0.02%
2019/06/11	2	9.46	0	0.00	9.43	2	25,018	0.01%
2019/06/10	5	9.51	0	0.00	9.53	5	24,867	0.02%
2019/06/04	1	9.30	0	0.00	9.30	1	24,760	0.00%
2019/06/03	1	9.25	0	0.00	9.25	1	24,647	0.00%
2019/05/31	0	0.00	2	9.27	9.30	-2	24,643	-0.01%
2019/05/28	1	9.14	0	0.00	9.14	1	24,400	0.00%
2019/05/24	2	9.20	0	0.00	9.20	2	22,801	0.01%
2019/05/23	1	9.21	0	0.00	9.20	1	22,752	0.00%
2019/05/22	2	9.29	0	0.00	9.30	2	22,513	0.01%
2019/05/21	12	9.42	0	0.00	9.42	12	22,425	0.05%
2019/05/20	1	9.15	0	0.00	9.16	1	21,915	0.00%
2019/05/17	3	9.12	45	9.04	9.05	-42	21,729	-0.19%
2019/05/14	8	9.22	0	0.00	9.21	8	21,090	0.04%
2019/05/13	5	9.58	0	0.00	9.48	5	20,271	0.02%
2019/05/10	7	9.52	0	0.00	9.48	7	20,290	0.03%
2019/05/09	2.2	9.64	0	0.00	9.50	2.2	20,104	0.01%
2019/05/08	7	9.66	0	0.00	9.65	7	19,659	0.04%
2019/05/07	5	9.80	0	0.00	9.75	5	19,271	0.03%
2019/05/06	3	9.84	0	0.00	9.81	3	19,210	0.02%
2019/05/03	0	0.00	100	9.92	9.92	-100	19,237	-0.52%
2019/05/02	1	9.92	1.2	9.92	9.91	-0.2	19,193	0.00%
2019/04/30	1	9.95	35	9.94	9.95	-34	18,925	-0.18%
2019/04/29	0	0.00	10	9.99	10.05	-10	18,540	-0.05%
2019/04/25	1	9.96	0	0.00	9.96	1	18,460	0.01%
2019/04/24	1	9.99	0	0.00	9.97	1	18,421	0.01%
2019/04/23	2	9.96	0	0.00	9.99	2	18,498	0.01%
2019/04/18	1	9.99	0	0.00	10.00	1	18,539	0.01%
2019/04/17	0.2	10.00	0	0.00	10.00	0.2	18,487	0.00%
2019/04/16	1	10.00	0	0.00	10.05	1	18,438	0.01%
2019/04/15	2	10.03	0	0.00	10.00	2	18,479	0.01%
2019/04/12	1	10.00	25	10.05	10.10	-24	18,693	-0.13%
2019/04/11	2	10.05	0	0.00	10.05	2	18,594	0.01%
2019/04/09	1.2	10.04	0	0.00	10.05	1.2	17,940	0.01%
2019/04/01	2	10.05	0	0.00	10.05	2	17,227	0.01%
2019/03/29	2	10.23	4	10.25	10.30	-2	16,867	-0.01%
2019/03/27	1	10.05	0	0.00	10.05	1	16,354	0.01%
2019/03/21	0	0.00	50	10.20	10.20	-50	16,388	-0.31%
2019/03/19	0	0.00	27.4	10.15	10.15	-27.4	16,204	-0.17%
2019/03/15	2	10.00	0	0.00	10.05	2	16,111	0.01%
2019/03/14	12	9.97	0	0.00	9.95	12	15,711	0.08%
2019/03/13	0	0.00	10	10.00	10.00	-10	15,829	-0.06%
2019/03/12	0	0.00	12	9.96	9.99	-12	15,957	-0.08%
2019/03/07	0	0.00	1	9.95	9.95	-1	17,306	-0.01%
2019/03/06	41	9.94	0	0.00	9.91	41	17,429	0.24%
2019/03/05	2	9.90	0	0.00	9.90	2	17,481	0.01%
2019/03/04	10	9.91	0	0.00	9.94	10	17,435	0.06%
2019/02/26	0	0.00	1	9.99	9.97	-1	17,387	-0.01%
2019/02/22	3	9.95	0	0.00	9.99	3	17,440	0.02%
2019/02/20	4	9.97	0	0.00	10.00	4	17,636	0.02%
2019/02/19	3	9.96	0	0.00	9.97	3	17,617	0.02%
2019/02/14	20	9.89	0	0.00	9.86	20	17,845	0.11%
2019/02/12	2	9.87	0	0.00	9.90	2	17,928	0.01%
2019/02/11	2	9.96	0	0.00	9.91	2	18,096	0.01%
2019/01/28	0	0.00	1	9.98	9.97	-1	17,944	-0.01%
2019/01/25	4	9.92	0	0.00	9.97	4	18,010	0.02%
2019/01/23	5	9.82	0	0.00	9.81	5	18,096	0.03%
2019/01/22	0.3	9.90	0	0.00	9.90	0.3	18,200	0.00%
2019/01/21	1	9.97	6	9.95	9.95	-5	18,219	-0.03%
2019/01/18	5	9.83	10	9.85	9.91	-5	18,554	-0.03%
2019/01/17	0	0.00	5	9.82	9.84	-5	19,253	-0.03%
2019/01/15	0.1	9.92	0	0.00	9.93	0.1	20,161	0.00%
2019/01/14	0	0.00	0.1	9.81	9.81	-0.1	20,159	0.00%
2019/01/11	30	9.91	6	9.88	9.91	24	20,775	0.12%
2019/01/10	5	9.83	0	0.00	9.90	5	21,140	0.02%
2019/01/09	0	0.00	2	9.88	9.90	-2	21,541	-0.01%
2019/01/08	5	9.72	4	9.68	9.70	1	21,596	0.00%
2019/01/04	9	9.51	3	9.60	9.45	6	22,438	0.03%
2019/01/03	6	9.67	0	0.00	9.63	6	23,773	0.03%
2019/01/02	1	9.66	0	0.00	9.68	1	24,026	0.00%
2018/12/27	10	9.75	0	0.00	9.76	10	24,593	0.04%
2018/12/25	2	9.63	0	0.00	9.62	2	24,968	0.01%
2018/12/24	1	9.68	0	0.00	9.76	1	25,407	0.00%
2018/12/22	1	9.70	0	0.00	9.73	1	25,680	0.00%
2018/12/20	11	9.69	0	0.00	9.63	11	26,950	0.04%
2018/12/18	3	9.72	0	0.00	9.71	3	27,273	0.01%
2018/12/13	1	9.95	0	0.00	9.99	1	27,602	0.00%
2018/12/12	13	9.93	0	0.00	9.93	13	27,862	0.05%
2018/12/11	1	9.96	0	0.00	10.00	1	27,790	0.00%
2018/12/10	2	9.94	0	0.00	9.91	2	27,961	0.01%
2018/12/07	1	9.97	0	0.00	10.05	1	27,942	0.00%
2018/12/06	3	9.97	0	0.00	9.97	3	28,098	0.01%
2018/11/29	5	10.00	1	10.05	9.99	4	27,607	0.01%
2018/11/28	1	9.99	0	0.00	10.05	1	27,533	0.00%
2018/11/27	6	9.96	0	0.00	9.99	6	27,385	0.02%
2018/11/22	0.2	9.98	0	0.00	9.98	0.2	27,636	0.00%
2018/11/19	1	10.00	0	0.00	10.05	1	27,427	0.00%
2018/11/16	0	0.00	4	10.06	10.10	-4	27,367	-0.01%
2018/11/13	2	9.90	0	0.00	10.00	2	27,466	0.01%
2018/11/12	2	10.00	11	10.00	10.05	-9	27,341	-0.03%
2018/11/02	1	9.90	0	0.00	9.96	1	27,713	0.00%
2018/11/01	2	9.87	0	0.00	9.90	2	27,817	0.01%
2018/10/31	1.1	9.90	1	9.88	9.93	0.1	27,948	0.00%
2018/10/30	0	0.00	10	9.62	9.76	-10	27,967	-0.04%
2018/10/26	5	9.50	0	0.00	9.55	5	28,463	0.02%
2018/10/25	3	9.52	1	9.50	9.51	2	28,360	0.01%
2018/10/24	3	9.74	0	0.00	9.76	3	27,969	0.01%
2018/10/23	15	9.96	0	0.00	9.94	15	27,462	0.05%
2018/10/22	11	9.97	0	0.00	10.05	11	27,152	0.04%
2018/10/19	3	9.99	0	0.00	10.00	3	27,173	0.01%
2018/10/18	2	10.00	0	0.00	10.10	2	27,036	0.01%
2018/10/15	30	10.15	0	0.00	10.25	30	26,525	0.11%
2018/10/12	12	10.10	0	0.00	10.35	12	26,253	0.05%
2018/10/11	4	10.21	1	10.25	10.20	3	25,918	0.01%
2018/10/09	1	10.85	0	0.00	10.85	1	24,426	0.00%
2018/10/08	26	10.94	0	0.00	10.90	26	24,243	0.11%
2018/10/05	2	10.90	30	10.90	10.95	-28	24,502	-0.11%
2018/10/02	31	11.25	0	0.00	11.20	31	26,319	0.12%
2018/10/01	0	0.00	1	11.45	11.40	-1	26,335	0.00%
2018/09/28	16	11.39	110	11.40	11.40	-94	26,474	-0.36%	大賣/
2018/09/27	0	0.00	9	11.45	11.45	-9	26,475	-0.03%
2018/09/26	0	0.00	10	11.25	11.25	-10	25,767	-0.04%
2018/09/20	1	10.95	0	0.00	10.95	1	26,257	0.00%
2018/09/19	5	10.90	0	0.00	11.00	5	26,480	0.02%
2018/09/14	0	0.00	5	10.95	10.95	-5	26,638	-0.02%
2018/09/13	0	0.00	35	10.75	10.85	-35	26,355	-0.13%
2018/09/12	1	10.80	0	0.00	10.80	1	26,327	0.00%
2018/09/11	2	10.75	0	0.00	10.80	2	26,318	0.01%
2018/09/10	0	0.00	20	10.65	10.75	-20	26,532	-0.08%
2018/09/07	0	0.00	1	10.90	10.80	-1	27,267	0.00%
2018/09/06	10	10.75	0	0.00	10.80	10	27,401	0.04%
2018/09/05	2	10.80	0	0.00	10.80	2	27,301	0.01%
2018/09/04	3	10.95	0	0.00	10.95	3	27,037	0.01%
2018/08/28	0	0.00	1	11.00	11.05	-1	27,586	0.00%
2018/08/24	6	10.95	0	0.00	11.00	6	27,819	0.02%
2018/08/22	2	10.90	1	10.95	10.95	1	29,422	0.00%
2018/08/21	3	10.90	1	10.95	11.00	2	29,663	0.01%
2018/08/20	5.2	10.85	0	0.00	10.85	5.2	29,777	0.02%
2018/08/17	10	10.95	0	0.00	10.95	10	29,711	0.03%
2018/08/16	0	0.00	1	10.95	10.95	-1	29,858	0.00%
2018/08/15	0	0.00	3	10.90	10.85	-3	29,768	-0.01%
2018/08/14	2	10.90	0	0.00	10.90	2	29,911	0.01%
2018/08/13	2.2	10.95	0	0.00	10.85	2.2	30,059	0.01%
2018/08/10	5	11.00	0	0.00	11.00	5	30,506	0.02%
2018/08/09	0	0.00	1	11.05	11.00	-1	30,503	0.00%
2018/08/07	30	10.90	0	0.00	10.95	30	31,079	0.10%
2018/08/06	30	11.00	0	0.00	10.95	30	31,072	0.10%
2018/08/03	3	11.00	0	0.00	11.05	3	30,918	0.01%
2018/08/02	52.3	11.00	0	0.00	11.00	52.3	30,925	0.17%
2018/07/31	1	11.15	0	0.00	11.20	1	30,860	0.00%
2018/07/27	0	0.00	1	11.15	11.15	-1	30,937	0.00%
2018/07/25	0	0.00	7	11.19	11.20	-7	31,808	-0.02%
2018/07/23	0	0.00	5	11.00	11.00	-5	32,062	-0.02%
2018/07/17	0.1	10.95	0	0.00	11.00	0.1	35,203	0.00%
2018/07/13	1	10.90	0	0.00	11.00	1	36,553	0.00%
2018/07/12	5	10.92	26	11.00	11.00	-21	36,217	-0.06%
2018/07/10	0	0.00	8	11.45	11.40	-8	35,109	-0.02%
2018/07/06	0	0.00	25	11.35	11.35	-25	34,120	-0.07%
2018/07/05	2	11.35	0	0.00	11.35	2	34,131	0.01%
2018/07/04	1	11.40	0	0.00	11.40	1	34,416	0.00%
2018/06/27	11	11.20	0	0.00	11.15	11	33,632	0.03%
2018/06/22	6	11.05	0	0.00	11.05	6	33,898	0.02%
2018/06/21	5	11.10	0	0.00	11.10	5	34,150	0.01%
2018/06/19	5	11.10	0	0.00	11.05	5	34,671	0.01%
2018/06/15	2	11.15	0	0.00	11.20	2	34,349	0.01%
2018/06/14	3	11.18	10	11.25	11.15	-7	33,571	-0.02%
2018/06/12	1	11.40	0	0.00	11.35	1	34,411	0.00%
2018/06/11	0	0.00	1	11.50	11.50	-1	34,449	0.00%
2018/06/08	11	11.45	0	0.00	11.50	11	34,826	0.03%
2018/06/07	0	0.00	10	11.50	11.55	-10	35,044	-0.03%
2018/06/06	0.2	11.45	0	0.00	11.45	0.2	35,311	0.00%
2018/06/05	0	0.00	7	11.49	11.45	-7	35,361	-0.02%
2018/05/31	0	0.00	3	11.20	11.25	-3	35,358	-0.01%
2018/05/30	5	11.13	4	11.05	11.10	1	34,748	0.00%
2018/05/29	1	11.35	0	0.00	11.35	1	34,448	0.00%
2018/05/25	0	0.00	2	11.55	11.55	-2	34,981	-0.01%
2018/05/24	12	11.48	10	11.40	11.50	2	35,263	0.01%
2018/05/23	4.4	11.43	5	11.40	11.40	-0.6	36,062	0.00%
2018/05/22	4	11.53	40	11.55	11.50	-36	36,335	-0.10%
2018/05/21	20	11.63	10	11.70	11.65	10	36,840	0.03%
2018/05/18	21	11.55	2	11.53	11.55	19	37,681	0.05%
2018/05/17	5	11.40	0	0.00	11.35	5	37,469	0.01%
2018/05/16	10	11.35	12	11.35	11.40	-2	37,483	-0.01%
2018/05/14	1	11.20	10	11.20	11.20	-9	39,051	-0.02%
2018/05/11	2	11.10	0	0.00	11.20	2	39,321	0.01%
2018/05/09	3.2	11.15	6	11.10	11.15	-2.8	39,327	-0.01%
2018/05/04	1	10.95	10	11.00	10.90	-9	39,535	-0.02%
2018/05/02	12	11.16	0	0.00	11.05	12	39,779	0.03%
2018/04/27	0	0.00	6	11.00	11.00	-6	40,057	-0.01%
2018/04/26	3	10.95	1	11.00	10.95	2	40,177	0.00%
2018/04/25	21	10.94	32	11.00	10.95	-11	40,096	-0.03%
2018/04/24	4	11.00	30	11.06	11.05	-26	40,102	-0.06%
2018/04/23	16	11.00	43	11.00	11.05	-27	39,666	-0.07%
2018/04/20	2	10.73	5	10.66	10.75	-3	38,503	-0.01%
2018/04/19	1	10.55	3	10.60	10.60	-2	37,944	-0.01%
2018/04/16	5	10.52	10	10.50	10.45	-5	40,208	-0.01%
2018/04/10	0	0.00	1	10.55	10.55	-1	41,464	0.00%
2018/04/02	10	10.30	0	0.00	10.35	10	40,644	0.02%
2018/03/31	13	10.30	0	0.00	10.30	13	40,775	0.03%
2018/03/29	49	10.30	0	0.00	10.30	49	40,860	0.12%
2018/03/26	3	10.25	0	0.00	10.30	3	40,869	0.01%
2018/03/21	1	10.50	0	0.00	10.45	1	42,075	0.00%
2018/03/20	0	0.00	5	10.55	10.50	-5	42,484	-0.01%
2018/03/19	2	10.55	10	10.55	10.55	-8	42,833	-0.02%
2018/03/16	50	10.50	0	0.00	10.65	50	42,997	0.12%
2018/03/15	0	0.00	5	10.50	10.55	-5	42,694	-0.01%
2018/03/14	7	10.50	1	10.60	10.50	6	42,621	0.01%
2018/03/12	5	10.60	28	10.56	10.60	-23	42,230	-0.05%
2018/03/09	7	10.45	0	0.00	10.45	7	42,381	0.02%
2018/03/06	7	10.36	0	0.00	10.40	7	44,019	0.02%
2018/03/05	6	10.31	0	0.00	10.30	6	44,215	0.01%
2018/03/02	6	10.40	22.3	10.40	10.40	-16.3	43,848	-0.04%
2018/03/01	5	10.40	0	0.00	10.50	5	43,345	0.01%
2018/02/27	53	10.55	0	0.00	10.50	53	42,976	0.12%
2018/02/26	5	10.62	0	0.00	10.55	5	42,557	0.01%
2018/02/21	10	10.45	2	10.50	10.50	8	42,642	0.02%
2018/02/12	3	10.32	34	10.38	10.35	-31	41,988	-0.07%
2018/02/09	30	9.94	0	0.00	10.00	30	40,886	0.07%
2018/02/07	9	10.11	2	10.20	10.10	7	40,462	0.02%
2018/02/06	27	9.99	0	0.00	9.89	27	39,683	0.07%
2018/02/05	6	10.45	16	10.43	10.50	-10	38,247	-0.03%
2018/02/01	1	10.70	0	0.00	10.65	1	37,795	0.00%
2018/01/31	11	10.55	1	10.55	10.70	10	37,516	0.03%
2018/01/30	1	10.75	0	0.00	10.70	1	37,117	0.00%
2018/01/29	5	10.75	0	0.00	10.75	5	36,855	0.01%
2018/01/25	0	0.00	4	10.75	10.80	-4	36,219	-0.01%
2018/01/24	6	10.58	11.7	10.67	10.75	-5.7	35,920	-0.02%
2018/01/23	7	10.69	173	10.80	10.70	-166	35,434	-0.47%	大賣/鉅額交易
2018/01/22	6	10.79	10	10.85	10.85	-4	34,580	-0.01%
2018/01/19	2	10.85	3	10.80	10.90	-1	34,377	0.00%
2018/01/18	0	0.00	11	10.90	10.90	-11	33,891	-0.03%
2018/01/17	2	10.65	0	0.00	10.80	2	33,208	0.01%
2018/01/16	171	10.65	43	10.70	10.75	128	32,638	0.39%	大買/鉅額交易
2018/01/15	16	10.67	151	10.65	10.70	-135	32,107	-0.42%	大賣/鉅額交易
2018/01/12	0	0.00	5	10.55	10.50	-5	31,607	-0.02%
2018/01/11	12	10.73	1	10.45	10.45	11	31,135	0.04%
2018/01/10	10	10.65	24	10.64	10.65	-14	30,470	-0.05%
2018/01/09	3	10.38	11	10.45	10.40	-8	29,098	-0.03%
2018/01/08	160	10.40	0	0.00	10.35	160	28,502	0.56%	大買/鉅額交易
2018/01/05	1	10.15	1	10.15	10.20	0	27,803	0.00%
2018/01/03	1	10.10	0	0.00	10.10	1	27,268	0.00%
2018/01/02	30	10.13	0	0.00	10.10	30	26,974	0.11%