開發金 (2883)-凱基-內湖券商分點個股進出

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
13.65
漲跌
▲0.05
漲幅
+0.37%
成交量
40,923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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	80	13.60	94	13.65	13.65	-14	49,846	-0.03%
2024/04/29	45.1	13.24	48	13.46	13.60	-2.9	49,446	-0.01%
2024/04/26	1	13.50	0	0.00	13.45	1	48,260	0.00%
2024/04/25	2	13.50	1	13.55	13.50	1	48,311	0.00%
2024/04/24	5	13.70	3	13.70	13.70	2	48,536	0.00%
2024/04/23	0	13.60	0	0.00	13.55	0	48,991	0.00%
2024/04/22	0.1	13.50	2	13.50	13.50	-2	49,563	0.00%
2024/04/19	18	13.21	3	13.22	13.20	15	49,397	0.03%
2024/04/18	3	13.25	0	0.00	13.50	3	48,701	0.01%
2024/04/17	15	13.30	2	13.38	13.35	13	48,466	0.03%
2024/04/16	14.9	13.29	6	13.24	13.25	8.9	48,160	0.02%
2024/04/15	6.2	13.65	1	13.60	13.65	5.2	47,069	0.01%
2024/04/12	20.1	13.85	3	13.88	13.80	17.1	46,688	0.04%
2024/04/11	3	13.87	8	13.95	14.00	-5	46,140	-0.01%
2024/04/10	26	14.00	0	0.00	14.00	26	45,802	0.06%
2024/04/09	3	14.05	0	0.00	14.15	3	45,547	0.01%
2024/04/08	2	13.75	2	13.90	14.00	0	44,994	0.00%
2024/04/03	13	13.85	3	13.85	13.80	10	44,741	0.02%
2024/04/02	1	13.90	0	0.00	13.90	1	44,676	0.00%
2024/04/01	1	13.95	0	0.00	14.00	1	44,652	0.00%
2024/03/29	3	13.80	2	14.00	13.95	1	44,334	0.00%
2024/03/28	24.1	14.00	0	0.00	13.85	24.1	43,528	0.06%
2024/03/27	3	14.55	8.1	14.49	14.55	-5.1	40,560	-0.01%
2024/03/26	5	14.37	7	14.26	14.30	-2	39,547	-0.01%
2024/03/25	10	14.25	17	14.20	14.25	-7	38,863	-0.02%
2024/03/22	16	14.06	97	14.19	14.05	-81	38,576	-0.21%
2024/03/21	3	14.05	3	14.12	14.15	0	38,212	0.00%
2024/03/20	25.1	13.94	0	0.00	13.85	25.1	38,248	0.07%
2024/03/19	5	14.07	10	14.06	14.10	-5	38,260	-0.01%
2024/03/18	5	14.15	1	14.15	14.20	4	38,002	0.01%
2024/03/15	14	14.02	106.1	14.10	14.15	-92.1	37,396	-0.25%	大賣/
2024/03/14	66	14.39	143.2	14.23	14.25	-77.2	35,673	-0.22%	大賣/
2024/03/13	38	13.76	211.2	13.60	13.80	-173.2	32,970	-0.53%	大賣/鉅額交易
2024/03/12	38	13.50	2.1	13.45	13.60	35.9	31,600	0.11%
2024/03/11	9	13.29	14.2	13.38	13.45	-5.2	30,649	-0.02%
2024/03/08	2	12.90	3.2	12.95	12.95	-1.2	29,327	0.00%
2024/03/07	4	12.81	30.1	12.77	12.90	-26.1	29,839	-0.09%
2024/03/06	3	12.60	4.6	12.56	12.60	-1.6	29,918	-0.01%
2024/03/05	1	12.45	14	12.46	12.45	-13	33,830	-0.04%
2024/03/04	0	0.00	7	12.44	12.45	-7	36,807	-0.02%
2024/03/01	1	12.50	0	0.00	12.50	1	39,658	0.00%
2024/02/29	3	12.43	0	0.00	12.55	3	43,080	0.01%
2024/02/27	3	12.35	60	12.40	12.40	-57	44,704	-0.13%
2024/02/26	0	0.00	1	12.35	12.35	-1	46,070	0.00%
2024/02/23	1	12.40	1	12.40	12.40	0	47,671	0.00%
2024/02/22	6	12.40	5	12.38	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	12.40	3	12.45	12.45	-2	49,793	0.00%
2024/02/19	2	12.45	5	12.45	12.45	-3	50,244	-0.01%
2024/02/16	4	12.30	1.1	12.35	12.35	2.9	50,793	0.01%
2024/02/15	15	12.23	4	12.23	12.15	11	50,685	0.02%
2024/02/02	4.2	12.19	2	12.20	12.20	2.2	50,556	0.00%
2024/02/01	0	0.00	2	12.20	12.25	-2	50,772	0.00%
2024/01/31	5	12.07	1	12.10	12.05	4	50,839	0.01%
2024/01/30	1.5	12.13	11	12.19	12.10	-9.5	50,965	-0.02%
2024/01/29	5	12.25	6.1	12.25	12.25	-1.1	51,202	0.00%
2024/01/26	0	0.00	24	12.19	12.15	-24	51,775	-0.05%
2024/01/25	3.2	12.10	0	0.00	12.10	3.2	52,066	0.01%
2024/01/23	0	0.00	0.2	12.00	12.05	-0.2	52,520	0.00%
2024/01/22	0.5	12.00	0	0.00	11.90	0.5	53,007	0.00%
2024/01/19	18.6	11.95	0	0.00	11.90	18.6	53,163	0.03%
2024/01/18	3	11.80	1	11.90	11.80	2	53,672	0.00%
2024/01/17	33.2	11.84	32	11.81	11.75	1.2	53,613	0.00%
2024/01/16	7.3	12.01	1	12.00	11.90	6.3	53,479	0.01%
2024/01/11	0	0.00	2	12.30	12.25	-2	53,564	0.00%
2024/01/10	0.5	12.32	0	0.00	12.25	0.5	53,837	0.00%
2024/01/09	5	12.30	0	0.00	12.30	5	54,039	0.01%
2024/01/08	2	12.45	1	12.45	12.45	1	54,143	0.00%
2024/01/05	0	0.00	4	12.30	12.35	-4	54,146	-0.01%
2024/01/04	3	12.28	0	0.00	12.30	3	54,691	0.01%
2024/01/03	3.2	12.30	1	12.30	12.30	2.2	55,093	0.00%
2024/01/02	0	0.00	32	12.45	12.45	-32	54,856	-0.06%
2023/12/29	11	12.50	6	12.50	12.55	5	54,797	0.01%
2023/12/28	0	0.00	1	12.55	12.55	-1	55,028	0.00%
2023/12/27	25	12.48	5	12.50	12.50	20	54,781	0.04%
2023/12/26	2	12.35	2	12.35	12.40	0	54,623	0.00%
2023/12/25	0	0.00	273.4	12.25	12.30	-273.4	54,655	-0.50%	大賣/鉅額交易
2023/12/22	4	12.30	0	0.00	12.25	4	54,856	0.01%
2023/12/21	1	12.35	2	12.30	12.30	-1	54,925	0.00%
2023/12/19	4.2	12.39	5	12.42	12.35	-0.8	55,067	0.00%
2023/12/18	0.2	12.50	2	12.45	12.45	-1.8	55,132	0.00%
2023/12/15	20	12.55	24	12.53	12.55	-4	55,269	-0.01%
2023/12/14	13	12.45	0	0.00	12.50	13	54,687	0.02%
2023/12/13	3.2	12.20	0	0.00	12.20	3.2	53,630	0.01%
2023/12/12	3.1	12.30	4	12.28	12.25	-0.9	53,809	0.00%
2023/12/11	6	12.35	0	0.00	12.35	6	53,659	0.01%
2023/12/08	3.4	12.36	13	12.36	12.45	-9.6	53,556	-0.02%
2023/12/07	0.2	12.35	45	12.30	12.35	-44.8	53,498	-0.08%
2023/12/06	16.4	12.35	0	0.00	12.35	16.4	53,356	0.03%
2023/12/05	20.4	12.25	49	12.25	12.30	-28.6	53,211	-0.05%
2023/12/04	21.3	12.37	1	12.55	12.35	20.3	52,563	0.04%
2023/12/01	6.1	12.56	47	12.55	12.55	-40.9	51,212	-0.08%
2023/11/30	113.3	12.56	17	12.55	12.70	96.3	49,413	0.19%	大買/
2023/11/29	1	12.40	19.1	12.53	12.60	-18.1	45,066	-0.04%
2023/11/28	24	12.35	11	12.35	12.55	13	42,005	0.03%
2023/11/27	16.1	12.28	28.2	12.27	12.45	-12.1	39,420	-0.03%
2023/11/24	3	12.10	32.1	12.11	12.55	-29.1	35,732	-0.08%
2023/11/22	6	12.01	3	12.20	12.30	3	31,935	0.01%
2023/11/21	10	12.07	60.1	12.13	12.20	-50.1	30,415	-0.16%
2023/11/20	1	11.90	0	0.00	11.90	1	29,194	0.00%
2023/11/17	0	0.00	3	12.00	11.95	-3	29,073	-0.01%
2023/11/16	0	0.00	10.1	11.83	11.95	-10.1	28,614	-0.04%
2023/11/15	5	11.71	5.1	11.70	11.80	-0.1	28,189	0.00%
2023/11/14	0	0.00	34.2	11.54	11.50	-34.2	27,640	-0.12%
2023/11/13	4	11.58	0	0.00	11.55	4	27,617	0.01%
2023/11/10	3	11.45	10	11.50	11.45	-7	27,833	-0.03%
2023/11/09	0	0.00	18	11.41	11.45	-18	28,172	-0.06%
2023/11/08	9	11.45	2	11.40	11.45	7	28,632	0.02%
2023/11/07	0.1	11.50	0	0.00	11.50	0.1	28,680	0.00%
2023/11/06	50	11.62	5	11.65	11.65	45	28,960	0.16%
2023/11/03	52	11.35	15	11.37	11.55	37	28,753	0.13%
2023/11/02	10	11.29	6	11.30	11.20	4	28,448	0.01%
2023/11/01	4	11.23	0	0.00	11.20	4	27,918	0.01%
2023/10/31	2.1	11.20	16	11.23	11.30	-13.9	27,990	-0.05%
2023/10/30	3	11.15	0	0.00	11.20	3	28,435	0.01%
2023/10/27	2.3	11.38	0	0.00	11.30	2.3	28,305	0.01%
2023/10/26	19.3	11.32	0	0.00	11.30	19.3	28,839	0.07%
2023/10/25	4	11.55	0	0.00	11.50	4	28,538	0.01%
2023/10/24	4	11.50	7	11.55	11.55	-3	29,404	-0.01%
2023/10/23	0	0.00	7	11.65	11.55	-7	29,930	-0.02%
2023/10/20	12	11.60	5	11.63	11.70	7	29,769	0.02%
2023/10/18	10	11.85	4	11.95	11.95	6	30,196	0.02%
2023/10/17	14	11.96	15	11.95	11.95	-1	30,459	0.00%
2023/10/16	2	12.00	3.3	12.00	12.05	-1.3	30,957	0.00%
2023/10/13	2	11.95	2	11.95	12.05	0	31,600	0.00%
2023/10/12	3.1	12.00	1	11.95	12.05	2.1	32,038	0.01%
2023/10/11	3	11.85	3	11.87	11.95	0	31,848	0.00%
2023/10/06	14	11.59	7	11.60	11.60	7	31,756	0.02%
2023/10/05	6.1	11.59	0.7	11.60	11.55	5.4	31,921	0.02%
2023/10/04	13.2	11.60	0	0.00	11.55	13.2	31,971	0.04%
2023/10/03	7	11.74	3	11.70	11.70	4	32,604	0.01%
2023/09/28	0	0.00	4	11.78	11.80	-4	33,805	-0.01%
2023/09/27	11.1	11.80	0	0.00	11.75	11.1	34,084	0.03%
2023/09/26	10	11.79	1	11.80	11.80	9	34,680	0.03%
2023/09/25	12	11.85	3	11.85	11.85	9	34,740	0.03%
2023/09/22	13.1	11.73	13	11.75	11.70	0.1	35,247	0.00%
2023/09/21	3.1	11.79	0	0.00	11.75	3.1	35,117	0.01%
2023/09/20	15.2	11.87	4	11.90	11.85	11.2	34,924	0.03%
2023/09/18	0	0.00	3	12.00	12.00	-3	35,007	-0.01%
2023/09/15	3	12.00	12	12.05	12.05	-9	35,255	-0.03%
2023/09/14	4	11.98	1	12.00	12.05	3	35,171	0.01%
2023/09/13	201.1	11.95	1	12.00	11.95	200.1	35,381	0.57%	大買/鉅額交易
2023/09/12	7	11.91	0	0.00	11.95	7	35,878	0.02%
2023/09/11	1	11.95	3	12.00	11.95	-2	36,058	-0.01%
2023/09/08	0	0.00	20	11.90	11.95	-20	36,122	-0.06%
2023/09/07	5	11.85	2	11.85	11.90	3	36,508	0.01%
2023/09/06	8.2	11.88	3	11.90	11.85	5.2	36,588	0.01%
2023/09/05	1	11.95	0	0.00	12.00	1	36,515	0.00%
2023/09/04	3	12.00	0	0.00	12.05	3	36,677	0.01%
2023/09/01	3.1	11.92	3	12.00	11.95	0.1	36,792	0.00%
2023/08/31	4	11.91	0	0.00	11.85	4	36,860	0.01%
2023/08/30	2	12.00	1	11.95	12.00	1	36,989	0.00%
2023/08/29	0.1	11.90	11.4	11.90	11.95	-11.3	37,346	-0.03%
2023/08/28	3.3	11.85	0	0.00	11.90	3.3	37,572	0.01%
2023/08/25	10	11.75	0	0.00	11.70	10	38,998	0.03%
2023/08/24	6.1	11.78	3	11.75	11.75	3.1	39,531	0.01%
2023/08/23	5.5	11.80	7	11.81	11.80	-1.5	39,899	0.00%
2023/08/22	5.9	11.86	0	0.00	11.80	5.9	40,490	0.01%
2023/08/21	10.8	11.90	1	11.90	11.90	9.8	40,910	0.02%
2023/08/18	31	11.94	2	11.90	11.90	29	41,285	0.07%
2023/08/17	36.3	11.87	23	11.81	11.90	13.3	41,443	0.03%
2023/08/16	62.9	11.94	6	11.85	11.90	56.9	41,624	0.14%
2023/08/15	25.4	12.10	4	12.10	12.05	21.4	41,393	0.05%
2023/08/14	38.7	12.34	19	12.15	12.15	19.7	41,441	0.05%
2023/08/11	42.3	12.50	0	0.00	12.40	42.3	41,219	0.10%
2023/08/10	2	12.58	0	0.00	12.50	2	41,338	0.00%
2023/08/09	5	12.45	0	0.00	12.50	5	41,164	0.01%
2023/08/08	33.4	12.50	0	0.00	12.40	33.4	41,385	0.08%
2023/08/07	10	12.50	0	0.00	12.50	10	41,235	0.02%
2023/08/04	1	12.45	2	12.55	12.50	-1	41,371	0.00%
2023/08/02	50.3	12.60	13	12.44	12.40	37.3	41,461	0.09%
2023/08/01	4.6	12.63	8	12.68	12.65	-3.4	42,203	-0.01%
2023/07/31	11.1	12.78	4	12.60	12.55	7.1	41,906	0.02%
2023/07/28	1.2	12.56	161	12.55	12.60	-159.8	41,154	-0.39%	大賣/鉅額交易
2023/07/27	210.2	12.74	3.2	12.64	12.70	207	40,781	0.51%	大買/鉅額交易
2023/07/26	4.5	12.32	1	12.45	12.45	3.5	39,740	0.01%
2023/07/25	0.7	12.30	0	0.00	12.25	0.7	38,914	0.00%
2023/07/24	2.1	12.21	0	0.00	12.25	2.1	39,313	0.01%
2023/07/21	11.3	12.33	2	12.40	12.30	9.3	39,211	0.02%
2023/07/20	3	12.37	1	12.40	12.40	2	39,236	0.01%
2023/07/19	5	12.34	1	12.45	12.30	4	39,208	0.01%
2023/07/18	3	12.40	0	0.00	12.35	3	38,986	0.01%
2023/07/17	100	12.50	9.5	12.40	12.50	90.5	38,150	0.24%
2023/07/14	13.4	12.34	4	12.33	12.30	9.4	37,476	0.03%
2023/07/13	12.5	12.23	0	0.00	12.15	12.5	37,297	0.03%
2023/07/12	1	12.25	0	0.00	12.30	1	37,007	0.00%
2023/07/11	2	12.30	0	0.00	12.30	2	37,145	0.01%
2023/07/10	4	12.28	0	0.00	12.20	4	37,253	0.01%
2023/07/07	7.1	11.80	0	0.00	11.90	7.1	36,579	0.02%
2023/07/06	22.9	12.06	9	12.00	11.95	13.9	36,258	0.04%
2023/07/05	6.1	12.19	1	12.15	12.15	5.1	35,477	0.01%
2023/07/04	11	12.28	0	0.00	12.20	11	35,383	0.03%
2023/07/03	0	0.00	6	12.40	12.40	-6	34,738	-0.02%
2023/06/30	23.2	12.47	3	12.45	12.40	20.2	34,721	0.06%
2023/06/29	15.8	12.55	0.4	12.55	12.55	15.4	34,295	0.05%
2023/06/28	0	0.00	1	12.50	12.55	-1	34,327	0.00%
2023/06/27	6.1	12.57	0	0.00	12.50	6.1	34,223	0.02%
2023/06/21	0	0.00	2	12.68	12.70	-2	34,087	-0.01%
2023/06/20	2	12.70	0	0.00	12.70	2	34,095	0.01%
2023/06/19	0.2	12.75	1	12.70	12.70	-0.8	33,951	0.00%
2023/06/16	4	12.81	6	12.85	12.75	-2	33,773	-0.01%
2023/06/15	3.2	12.82	40	12.85	12.80	-36.8	33,371	-0.11%
2023/06/14	2	12.90	7	12.89	12.90	-5	33,717	-0.01%
2023/06/13	1.1	12.85	0	0.00	12.85	1.1	34,207	0.00%
2023/06/12	0	0.00	0.5	13.00	12.90	-0.5	34,173	0.00%
2023/06/09	2.1	12.98	1	13.00	13.00	1.1	34,750	0.00%
2023/06/08	2	13.03	1	13.00	13.00	1	35,215	0.00%
2023/06/07	0	0.00	1	13.10	13.10	-1	35,617	0.00%
2023/06/06	0	0.00	2	13.10	13.10	-2	35,539	-0.01%
2023/06/05	0	0.00	1	13.10	13.00	-1	35,469	0.00%
2023/06/01	5	12.80	11	12.81	12.80	-6	34,776	-0.02%
2023/05/31	7	12.70	2	12.90	12.70	5	34,643	0.01%
2023/05/30	2	12.85	1	12.80	12.80	1	33,423	0.00%
2023/05/29	7	12.91	3	12.98	12.80	4	33,060	0.01%
2023/05/26	5	12.88	4.6	12.91	12.85	0.4	32,925	0.00%
2023/05/25	6.1	13.11	9	13.24	13.00	-2.9	32,351	-0.01%
2023/05/24	0	0.00	4	13.34	13.30	-4	31,920	-0.01%
2023/05/23	1	13.30	10	13.32	13.30	-9	31,516	-0.03%
2023/05/22	2	13.23	7	13.29	13.30	-5	31,368	-0.02%
2023/05/19	2	13.20	6	13.19	13.20	-4	31,058	-0.01%
2023/05/18	0.5	13.15	6	13.20	13.20	-5.5	30,976	-0.02%
2023/05/17	0	0.00	11	13.03	13.05	-11	30,495	-0.04%
2023/05/16	1	12.90	8	12.93	13.00	-7	30,147	-0.02%
2023/05/15	1.2	12.56	0	0.00	12.80	1.2	29,985	0.00%
2023/05/12	4.2	12.65	0	0.00	12.65	4.2	29,769	0.01%
2023/05/11	2	12.85	0	0.00	12.80	2	29,418	0.01%
2023/05/10	2	12.88	3	12.85	12.95	-1	29,302	0.00%
2023/05/09	1.1	12.75	6	12.70	12.85	-4.9	29,283	-0.02%
2023/05/08	17.2	12.75	16	12.74	12.80	1.2	29,107	0.00%
2023/05/05	11	13.30	3	13.30	13.30	8	27,761	0.03%
2023/05/04	0	0.00	1	13.25	13.25	-1	28,006	0.00%
2023/05/03	0	0.00	1	13.15	13.20	-1	28,349	0.00%
2023/05/02	0	0.00	15	13.08	13.20	-15	28,770	-0.05%
2023/04/28	1	13.00	0	0.00	13.10	1	29,486	0.00%
2023/04/27	0.2	13.00	0	0.00	12.95	0.2	29,614	0.00%
2023/04/26	1.7	12.97	0	0.00	13.05	1.7	29,273	0.01%
2023/04/25	9.2	12.95	1	12.95	12.95	8.2	28,761	0.03%
2023/04/24	0	0.00	6	13.25	13.20	-6	28,179	-0.02%
2023/04/21	0	0.00	4.1	13.19	13.15	-4.1	27,748	-0.01%
2023/04/20	2.2	13.00	1	13.05	13.05	1.2	27,377	0.00%
2023/04/19	6.2	13.09	1.1	13.11	13.05	5	27,805	0.02%
2023/04/18	0	0.00	2	13.20	13.15	-2	27,717	-0.01%
2023/04/17	0.2	13.27	1	13.25	13.25	-0.8	27,621	0.00%
2023/04/14	6	13.27	10	13.25	13.30	-4	27,440	-0.01%
2023/04/13	1	13.15	0	0.00	13.20	1	27,109	0.00%
2023/04/12	4	13.10	5	13.13	13.20	-1	26,764	0.00%
2023/04/11	0	0.00	1	12.90	13.00	-1	26,444	0.00%
2023/04/10	0	0.00	3	12.88	12.90	-3	26,335	-0.01%
2023/04/07	0	0.00	4	12.78	12.80	-4	26,163	-0.02%
2023/04/06	1	12.55	0	0.00	12.55	1	25,809	0.00%
2023/03/31	0.5	12.60	0	0.00	12.55	0.5	25,613	0.00%
2023/03/30	1	12.45	1	12.55	12.50	0	25,411	0.00%
2023/03/29	2	12.55	4	12.55	12.60	-2	25,347	-0.01%
2023/03/27	1	12.35	20	12.43	12.45	-19	25,339	-0.07%
2023/03/24	2.2	12.33	11	12.40	12.40	-8.8	25,833	-0.03%
2023/03/23	0.4	12.50	400	12.45	12.55	-399.6	25,593	-1.56%	大賣/鉅額交易
2023/03/22	7	12.34	2	12.45	12.40	5	25,544	0.02%
2023/03/21	2	12.20	2	12.30	12.25	0	25,792	0.00%
2023/03/20	0.2	12.10	211	12.15	12.10	-210.8	25,972	-0.81%	大賣/鉅額交易
2023/03/17	8	12.21	2	12.25	12.20	6	25,913	0.02%
2023/03/16	422.2	12.15	22	12.16	12.10	400.2	25,616	1.56%	大買/鉅額交易
2023/03/15	2	12.55	7	12.61	12.50	-5	25,367	-0.02%
2023/03/14	23.4	12.55	1	12.55	12.55	22.4	25,273	0.09%
2023/03/13	4.4	12.75	11	12.70	12.80	-6.7	24,754	-0.03%
2023/03/10	17.1	12.93	8	12.95	12.90	9.1	24,453	0.04%
2023/03/09	0	0.00	7	13.10	13.10	-7	24,424	-0.03%
2023/03/08	6	13.20	0	0.00	13.20	6	25,121	0.02%
2023/03/07	2	13.18	1	13.15	13.25	1	25,718	0.00%
2023/03/06	0	0.00	2.1	13.15	13.15	-2.1	26,209	-0.01%
2023/03/03	3	13.10	0	0.00	13.10	3	26,668	0.01%
2023/03/02	0	0.00	1	13.10	13.10	-1	28,066	0.00%
2023/03/01	30.1	13.05	0	0.00	13.05	30.1	28,476	0.11%
2023/02/24	3	13.10	10.7	13.20	13.20	-7.7	28,866	-0.03%
2023/02/22	2.1	13.15	0	0.00	13.10	2.1	28,595	0.01%
2023/02/21	3.1	13.23	1	13.25	13.20	2.1	28,445	0.01%
2023/02/20	4	13.35	1	13.25	13.35	3	28,738	0.01%
2023/02/17	3	13.15	0	0.00	13.20	3	28,781	0.01%
2023/02/15	6	13.05	1	13.00	13.00	5	29,647	0.02%
2023/02/14	1	13.10	0	0.00	13.05	1	29,765	0.00%
2023/02/13	0	0.00	3	13.05	13.05	-3	29,790	-0.01%
2023/02/10	3	12.92	5	12.95	12.90	-2	29,659	-0.01%
2023/02/09	2.1	13.05	26	12.97	13.00	-23.9	29,694	-0.08%
2023/02/08	5	13.02	0	0.00	13.00	5	29,744	0.02%
2023/02/07	3	13.10	0	0.00	13.05	3	29,811	0.01%
2023/02/06	0	0.00	6	13.10	13.05	-6	29,761	-0.02%
2023/02/03	15	13.12	0	0.00	13.10	15	29,763	0.05%
2023/02/02	4.1	13.05	0	0.00	13.15	4.1	29,855	0.01%
2023/02/01	6.2	13.08	1	13.10	13.15	5.2	29,676	0.02%
2023/01/31	1	13.20	2	13.25	13.20	-1	29,451	0.00%
2023/01/30	2	13.13	8	13.20	13.20	-6	29,286	-0.02%
2023/01/17	4	13.00	9	13.01	13.05	-5	28,843	-0.02%
2023/01/16	4	13.00	0	0.00	13.00	4	28,920	0.01%
2023/01/13	0	0.00	2	13.00	12.95	-2	28,982	-0.01%
2023/01/12	13	12.95	2	12.95	12.95	11	29,601	0.04%
2023/01/11	10	12.90	21.1	12.92	12.90	-11.1	29,806	-0.04%
2023/01/10	1.1	12.91	2	12.95	13.00	-0.9	30,096	0.00%
2023/01/09	5	12.98	1	13.00	13.05	4	30,697	0.01%
2023/01/06	4	12.83	3	12.83	12.85	1	30,836	0.00%
2023/01/05	0	0.00	1	12.85	12.75	-1	31,589	0.00%
2023/01/04	2	12.65	0.4	12.70	12.65	1.6	31,894	0.01%
2023/01/03	0	0.00	13	12.60	12.65	-13	32,407	-0.04%
2022/12/30	3	12.60	0	0.00	12.60	3	32,374	0.01%
2022/12/29	2	12.62	8	12.60	12.60	-6	32,654	-0.02%
2022/12/28	0	0.00	0.1	12.85	12.70	-0.1	32,814	0.00%
2022/12/27	0	0.00	2	12.85	12.80	-2	33,115	-0.01%
2022/12/26	0	0.00	1	12.75	12.80	-1	33,481	0.00%
2022/12/23	2	12.68	1	12.75	12.70	1	34,208	0.00%
2022/12/22	1	12.75	1	12.80	12.80	0	34,711	0.00%
2022/12/21	11	12.55	1	12.65	12.55	10	35,392	0.03%
2022/12/20	2.3	12.60	2	12.68	12.50	0.3	35,591	0.00%
2022/12/19	1	12.70	2	12.67	12.70	-1	35,816	0.00%
2022/12/16	23.1	12.72	1	12.80	12.70	22.1	35,953	0.06%
2022/12/14	0	0.00	1	12.85	12.85	-1	35,970	0.00%
2022/12/13	5.4	12.82	0	0.00	12.80	5.4	35,904	0.02%
2022/12/09	1	12.90	0	0.00	12.95	1	35,902	0.00%
2022/12/08	2.1	12.93	0	0.00	12.95	2.1	35,926	0.01%
2022/12/07	1.4	13.11	2	13.23	13.05	-0.6	35,906	0.00%
2022/12/06	0.5	13.21	2	13.35	13.15	-1.5	35,608	0.00%
2022/12/05	0	0.00	0.1	13.55	13.40	-0.1	35,543	0.00%
2022/12/02	0	0.00	14	13.50	13.45	-14	35,558	-0.04%
2022/12/01	10	13.40	51	13.39	13.35	-41	35,802	-0.11%
2022/11/30	6	13.31	0	0.00	13.35	6	35,621	0.02%
2022/11/29	1.4	13.23	10	13.15	13.20	-8.6	35,278	-0.02%
2022/11/28	11	13.04	3	13.02	12.90	8	34,752	0.02%
2022/11/25	20.2	12.94	7	12.99	12.90	13.2	34,401	0.04%
2022/11/24	28.1	12.94	26	12.96	12.90	2.1	34,049	0.01%
2022/11/23	8	13.45	11.1	13.57	13.50	-3.1	32,858	-0.01%
2022/11/22	0.1	13.15	7.1	13.25	13.45	-7	32,652	-0.02%
2022/11/18	0	0.00	3	12.98	13.00	-3	31,905	-0.01%
2022/11/17	26	12.83	0	0.00	12.95	26	32,036	0.08%
2022/11/16	15	12.99	2	13.03	13.00	13	32,232	0.04%
2022/11/15	3	12.77	3	12.95	13.15	0	31,920	0.00%
2022/11/14	1	13.05	0	0.00	13.00	1	31,678	0.00%
2022/11/11	3	12.77	2.1	12.87	12.90	1	31,336	0.00%
2022/11/10	6	12.25	5	12.27	12.30	1	30,699	0.00%
2022/11/09	10	12.48	1	12.45	12.50	9	30,668	0.03%
2022/11/08	2	12.35	1	12.40	12.45	1	30,757	0.00%
2022/11/07	0	0.00	3	12.30	12.35	-3	30,958	-0.01%
2022/11/04	0	0.00	2	12.03	12.20	-2	31,640	-0.01%
2022/11/03	4	11.96	4	12.01	12.00	0	32,096	0.00%
2022/11/02	2	11.95	0	0.00	11.95	2	32,186	0.01%
2022/11/01	15	11.88	1	11.85	11.95	14	32,472	0.04%
2022/10/31	13	11.76	1	11.95	11.75	12	33,331	0.04%
2022/10/28	10	11.65	2	11.73	11.70	8	33,451	0.02%
2022/10/27	0.3	11.80	1	11.85	11.75	-0.8	33,651	0.00%
2022/10/26	4	11.64	7	11.65	11.65	-3	33,886	-0.01%
2022/10/25	1	11.40	1.9	11.27	11.45	-0.9	33,785	0.00%
2022/10/24	13	11.15	1	11.20	11.15	12	33,711	0.04%
2022/10/21	0.2	11.25	0.5	11.30	11.20	-0.3	33,642	0.00%
2022/10/20	14.5	10.97	8.3	11.07	11.45	6.2	33,576	0.02%
2022/10/19	2.2	11.30	1	11.30	11.20	1.2	33,184	0.00%
2022/10/18	22	11.18	0	0.00	11.35	22	33,159	0.07%
2022/10/17	26	11.16	8	11.31	11.30	18	33,315	0.05%
2022/10/14	2	11.70	1	11.65	11.65	1	33,402	0.00%
2022/10/13	46.6	11.75	10.9	11.83	11.70	35.7	33,643	0.11%
2022/10/12	20	12.14	1	12.25	12.20	19	33,503	0.06%
2022/10/11	15.2	12.17	2	12.20	12.15	13.2	33,678	0.04%
2022/10/07	22	12.34	0	0.00	12.35	22	33,475	0.07%
2022/10/06	24	12.40	0	0.00	12.40	24	33,769	0.07%
2022/10/05	0.2	12.25	0	0.00	12.30	0.2	34,247	0.00%
2022/10/04	2.2	11.88	0	0.00	11.90	2.2	34,793	0.01%
2022/10/03	1	11.85	305	11.80	11.80	-304	34,722	-0.88%	大賣/鉅額交易
2022/09/30	2.1	12.02	0	0.00	12.00	2.1	34,939	0.01%
2022/09/29	0	0.00	4	12.28	12.25	-4	35,131	-0.01%
2022/09/28	7	12.24	19	12.25	12.15	-12	36,677	-0.03%
2022/09/27	4	12.53	1	12.60	12.55	3	37,719	0.01%
2022/09/26	5.3	12.63	2	12.65	12.60	3.3	38,487	0.01%
2022/09/23	1.4	12.95	2	12.90	12.85	-0.6	39,310	0.00%
2022/09/22	4.4	12.84	0	0.00	12.80	4.4	40,238	0.01%
2022/09/21	2.1	12.98	0	0.00	13.00	2.1	40,178	0.01%
2022/09/19	2.1	12.95	1	13.05	12.95	1.1	40,364	0.00%
2022/09/16	3.4	13.07	0	0.00	13.10	3.4	40,380	0.01%
2022/09/14	5	13.12	1	13.10	13.10	4	40,646	0.01%
2022/09/13	2	13.35	1	13.35	13.40	1	41,148	0.00%
2022/09/08	3	12.95	3	12.90	13.05	0	42,931	0.00%
2022/09/07	4.1	12.85	1	12.90	12.85	3.1	43,472	0.01%
2022/09/06	1	13.05	0	0.00	13.15	1	43,131	0.00%
2022/09/05	0.1	13.20	0	0.00	13.10	0.1	43,196	0.00%
2022/09/02	3	13.18	1.2	13.22	13.15	1.8	43,369	0.00%
2022/09/01	2.1	13.20	1	13.20	13.30	1.1	43,288	0.00%
2022/08/31	0	0.00	1	13.35	13.40	-1	43,083	0.00%
2022/08/30	6	13.31	7	13.32	13.35	-1	42,942	0.00%
2022/08/29	13.1	13.40	0	0.00	13.35	13.1	42,862	0.03%
2022/08/26	1	13.70	1	13.75	13.75	0	42,686	0.00%
2022/08/25	1.3	13.57	0	0.00	13.65	1.3	42,924	0.00%
2022/08/23	6.1	13.59	0	0.00	13.55	6.1	44,962	0.01%
2022/08/22	0	0.00	7	13.75	13.80	-7	45,880	-0.02%
2022/08/18	100.3	13.85	0	0.00	13.85	100.3	47,213	0.21%
2022/08/17	1	13.95	2	13.98	14.00	-1	48,740	0.00%
2022/08/16	41	13.90	0	0.00	13.90	41	49,597	0.08%
2022/08/15	0	0.00	0	13.95	13.90	0	50,188	0.00%
2022/08/12	1.1	13.85	0	0.00	13.90	1.1	50,247	0.00%
2022/08/11	14.3	13.80	11	13.86	13.90	3.3	50,440	0.01%
2022/08/10	1	13.55	0	0.00	13.55	1	50,223	0.00%
2022/08/08	2	13.28	0	0.00	13.35	2	50,538	0.00%
2022/08/05	0.4	13.09	26	13.29	13.35	-25.6	50,824	-0.05%
2022/08/04	1.9	12.78	1	12.70	12.85	0.9	51,344	0.00%
2022/08/03	4.1	12.75	0	0.00	12.85	4.1	51,628	0.01%
2022/08/02	6	12.88	0	0.00	12.90	6	52,319	0.01%
2022/08/01	0	0.00	1	13.00	13.05	-1	53,286	0.00%
2022/07/29	2	13.00	0	0.00	12.90	2	53,744	0.00%
2022/07/28	12.4	12.90	10	12.90	12.95	2.4	53,825	0.00%
2022/07/27	3	12.82	1	12.80	12.85	2	53,828	0.00%
2022/07/26	0.1	12.95	0.1	13.00	12.95	0	54,020	0.00%
2022/07/25	1	12.85	0	0.00	12.85	1	54,429	0.00%
2022/07/22	0.2	12.75	0	0.00	12.75	0.2	54,861	0.00%
2022/07/21	3.1	12.54	4	12.45	12.65	-0.9	55,525	0.00%
2022/07/20	7	12.89	1	12.95	12.75	6	55,493	0.01%
2022/07/19	1.1	12.80	0	0.00	12.80	1.1	55,479	0.00%
2022/07/15	15.7	12.56	12	12.55	12.50	3.7	55,469	0.01%
2022/07/14	2	12.80	3	12.75	12.75	-1	55,745	0.00%
2022/07/13	1	12.70	4	12.75	12.80	-3	55,895	-0.01%
2022/07/12	12.3	12.37	9	12.25	12.30	3.3	56,245	0.01%
2022/07/11	0.1	12.85	6	12.85	12.80	-5.9	56,183	-0.01%
2022/07/08	8.2	12.88	0	0.00	12.90	8.2	56,933	0.01%
2022/07/07	5.4	12.89	0	0.00	12.90	5.4	56,884	0.01%
2022/07/06	36.1	13.14	7	13.00	12.90	29.1	56,712	0.05%
2022/07/05	12.1	14.22	0	0.00	14.25	12.1	56,037	0.02%
2022/07/04	28.3	14.20	20	14.20	14.20	8.3	55,263	0.02%
2022/07/01	8	14.45	13	14.60	14.30	-5.1	56,045	-0.01%
2022/06/30	9.3	14.84	0	0.00	14.70	9.3	56,326	0.02%
2022/06/29	0.2	15.25	1	15.20	15.20	-0.8	55,861	0.00%
2022/06/28	5	15.28	0	0.00	15.30	5	57,279	0.01%
2022/06/27	0	0.00	2	15.35	15.25	-2	57,834	0.00%
2022/06/24	2	15.20	2	15.15	15.25	0	57,680	0.00%
2022/06/23	1	15.00	1	15.10	15.10	0	58,066	0.00%
2022/06/22	6	15.23	0	0.00	15.10	6	58,007	0.01%
2022/06/21	1	14.95	13.2	15.21	15.30	-12.2	57,943	-0.02%
2022/06/20	58.2	14.77	92	14.85	14.70	-33.8	57,917	-0.06%
2022/06/17	11.1	15.04	1	15.05	15.15	10.1	57,370	0.02%
2022/06/16	7.2	15.29	0	0.00	15.25	7.2	57,547	0.01%
2022/06/15	17.1	15.54	0	0.00	15.50	17.1	60,394	0.03%
2022/06/14	4	15.40	0	0.00	15.55	4	61,948	0.01%
2022/06/13	8.2	15.48	0	0.00	15.50	8.2	62,344	0.01%
2022/06/10	6.1	15.85	0	0.00	15.85	6.1	62,582	0.01%
2022/06/09	3.3	16.04	22	16.04	16.00	-18.8	62,879	-0.03%
2022/06/08	14	16.00	10	16.00	16.00	4	63,200	0.01%
2022/06/07	2	15.95	2	15.90	15.90	0	64,557	0.00%
2022/06/06	0.1	15.95	32	16.04	16.05	-31.9	65,053	-0.05%
2022/06/02	4	15.81	0	0.00	15.80	4	66,395	0.01%
2022/06/01	5.4	15.98	3	16.00	15.95	2.4	69,532	0.00%
2022/05/31	65	15.95	0	0.00	16.20	65	71,755	0.09%
2022/05/30	0.1	16.10	4	16.04	16.15	-3.9	70,440	-0.01%
2022/05/27	6	15.52	30	15.43	15.50	-24	71,191	-0.03%
2022/05/26	11.9	15.19	0	0.00	15.15	11.9	71,903	0.02%
2022/05/25	22.3	15.22	5	15.17	15.20	17.3	72,657	0.02%
2022/05/24	13.3	15.66	0	0.00	15.60	13.3	73,540	0.02%
2022/05/23	11	15.80	0	0.00	15.90	11	72,906	0.02%
2022/05/20	3	15.95	10	16.00	15.90	-7	73,902	-0.01%
2022/05/19	15.4	15.85	10	15.85	15.80	5.4	74,219	0.01%
2022/05/18	3	16.10	1	16.40	16.35	2	74,585	0.00%
2022/05/17	6.8	15.93	0	15.85	15.85	6.8	74,977	0.01%
2022/05/16	7.3	15.92	36	15.84	15.85	-28.7	75,317	-0.04%
2022/05/13	0.3	15.95	0	0.00	16.00	0.3	75,827	0.00%
2022/05/12	21.4	16.08	0	0.00	15.85	21.4	76,243	0.03%
2022/05/11	1.4	16.52	2	16.45	16.40	-0.6	75,317	0.00%
2022/05/10	13.3	16.67	8	16.57	16.70	5.3	75,489	0.01%
2022/05/09	24.2	16.92	1	17.00	16.85	23.2	75,350	0.03%
2022/05/06	12.3	17.33	50	17.30	17.45	-37.7	75,578	-0.05%
2022/05/05	3.1	17.75	1	17.60	17.65	2.1	77,448	0.00%
2022/05/04	8.2	17.65	0	0.00	17.70	8.2	77,747	0.01%
2022/05/03	6	17.73	0	0.00	17.70	6	78,503	0.01%
2022/04/29	4	17.95	3	18.00	17.95	1	79,946	0.00%
2022/04/28	2	17.65	4	17.79	17.90	-2	81,077	0.00%
2022/04/27	8.9	17.77	0	0.00	17.80	8.9	82,023	0.01%
2022/04/26	9.3	18.19	22	18.21	18.20	-12.7	82,580	-0.02%
2022/04/25	7.1	18.22	0	0.00	18.15	7.1	83,009	0.01%
2022/04/22	5	18.31	9	18.62	18.60	-4	84,359	0.00%
2022/04/21	17.8	18.51	6.9	18.51	18.40	10.9	87,723	0.01%
2022/04/20	1	18.60	13	18.60	18.75	-12	89,730	-0.01%
2022/04/19	12.1	18.50	1	18.65	18.50	11.1	92,335	0.01%
2022/04/18	25.4	18.56	2	18.68	18.50	23.4	96,008	0.02%
2022/04/15	15	18.94	19	19.06	19.00	-4	95,286	0.00%
2022/04/14	28	19.28	1	19.20	19.20	27	95,330	0.03%
2022/04/13	1	19.85	2	19.60	19.65	-1	94,847	0.00%
2022/04/12	3	19.53	7	19.54	19.55	-4	95,107	0.00%
2022/04/11	12.2	19.73	2	19.65	19.75	10.2	94,877	0.01%
2022/04/08	1.5	19.64	4.2	19.51	19.80	-2.7	95,305	0.00%
2022/04/07	63	19.69	4.1	19.63	19.30	58.9	96,001	0.06%
2022/04/06	9	19.46	8	19.53	19.70	1	95,900	0.00%
2022/04/01	15	19.15	10	19.20	19.30	5	95,306	0.01%
2022/03/31	4.1	19.25	27	19.28	19.20	-22.9	94,938	-0.02%
2022/03/30	3	19.05	10	19.08	19.05	-7	94,025	-0.01%
2022/03/29	0	0.00	1	18.95	18.95	-1	94,476	0.00%
2022/03/28	5	18.57	5	18.69	18.95	0	95,706	0.00%
2022/03/25	2	18.93	10	18.85	18.75	-8	96,220	-0.01%
2022/03/24	0	0.00	2	18.95	19.00	-2	97,646	0.00%
2022/03/23	2	18.95	1	18.95	19.00	1	100,697	0.00%
2022/03/22	7.1	18.67	1	18.75	18.75	6.1	100,951	0.01%
2022/03/21	4.4	18.87	5	18.90	18.80	-0.6	100,950	0.00%
2022/03/18	28	18.76	27.3	18.82	19.05	0.7	100,367	0.00%
2022/03/17	7	18.64	8	18.53	18.65	-1	97,396	0.00%
2022/03/16	25.3	17.91	6	17.76	17.85	19.3	96,195	0.02%
2022/03/15	3.1	17.60	2	17.78	17.80	1.1	95,878	0.00%
2022/03/14	13	17.61	5	17.55	17.55	8	95,870	0.01%
2022/03/11	14.2	17.47	0	0.00	17.50	14.2	96,277	0.01%
2022/03/10	5.7	17.70	14	17.76	17.70	-8.4	96,520	-0.01%
2022/03/09	8.1	17.07	2	17.05	17.05	6.1	95,926	0.01%
2022/03/08	35	16.94	59.6	16.97	16.95	-24.6	95,709	-0.03%
2022/03/07	110.3	17.06	40	17.08	17.05	70.3	94,838	0.07%	大買/
2022/03/04	66.6	18.02	2.6	17.97	17.90	64	92,986	0.07%
2022/03/03	21	18.42	4	18.55	18.45	17	91,649	0.02%
2022/03/02	46.4	18.33	20	18.31	18.40	26.4	92,395	0.03%
2022/03/01	54	18.72	45	18.75	18.75	9	91,081	0.01%
2022/02/25	17	18.75	29	18.88	18.95	-12	90,730	-0.01%
2022/02/24	75.2	18.96	15	18.95	18.85	60.2	90,257	0.07%
2022/02/23	4	19.30	7	19.38	19.35	-3	88,904	0.00%
2022/02/22	33	19.23	30.5	19.35	19.40	2.5	90,191	0.00%
2022/02/21	5	19.44	17	19.43	19.60	-12	91,665	-0.01%
2022/02/18	10	19.45	37	19.47	19.50	-27	96,169	-0.03%
2022/02/17	23	19.40	25	19.49	19.35	-2	96,496	0.00%
2022/02/16	5	19.33	4	19.39	19.30	1	97,777	0.00%
2022/02/15	29.2	19.27	4	19.49	19.15	25.2	100,508	0.03%
2022/02/14	7	19.16	1.1	19.07	19.20	5.9	100,398	0.01%
2022/02/11	6	19.31	12	19.30	19.30	-6	99,506	-0.01%
2022/02/10	22	19.15	7	19.14	19.30	15	99,021	0.02%
2022/02/09	2.6	19.26	27	19.26	19.30	-24.4	98,611	-0.02%
2022/02/08	27	19.23	41	19.17	19.25	-14	98,050	-0.01%
2022/02/07	13	18.98	26	18.91	19.10	-13	96,860	-0.01%
2022/01/26	14	18.18	0	0.00	18.20	14	94,430	0.01%
2022/01/25	24	18.08	85	18.16	18.20	-61	93,985	-0.06%
2022/01/24	68	18.10	28.3	18.21	18.45	39.7	93,199	0.04%
2022/01/21	23.6	18.38	9	18.47	18.40	14.6	91,776	0.02%
2022/01/20	22.6	18.63	26	18.58	18.75	-3.4	90,155	0.00%
2022/01/19	36.1	19.01	206	18.97	18.85	-169.9	88,874	-0.19%	大賣/鉅額交易
2022/01/18	10	18.99	5.2	19.03	19.10	4.9	87,706	0.01%
2022/01/17	61.7	18.94	54	18.91	18.90	7.7	86,585	0.01%
2022/01/14	87.5	18.96	36	18.97	18.85	51.5	84,692	0.06%
2022/01/13	53	18.55	65.1	18.55	18.65	-12	81,356	-0.01%
2022/01/12	102.1	18.38	62	18.43	18.45	40.1	79,413	0.05%	大買/
2022/01/11	25.4	18.03	50	17.78	18.25	-24.6	76,726	-0.03%
2022/01/10	7.1	17.24	2	17.35	17.35	5.1	73,683	0.01%
2022/01/07	12.1	17.26	30	17.34	17.30	-17.9	73,695	-0.02%
2022/01/06	8.3	17.18	34	17.20	17.25	-25.8	73,345	-0.04%
2022/01/05	32	17.26	23	17.20	17.20	9	73,189	0.01%
2022/01/04	9	17.15	0.9	17.10	17.10	8.1	73,110	0.01%
2022/01/03	35	17.18	3	17.05	17.15	32	72,981	0.04%
2021/12/30	39	17.48	8	17.47	17.50	31	71,626	0.04%
2021/12/29	10.3	17.40	56.1	17.36	17.60	-45.8	70,492	-0.06%
2021/12/28	11.5	16.95	124	16.95	17.10	-112.5	69,355	-0.16%	大賣/鉅額交易
2021/12/27	2	16.85	22	16.90	16.90	-20	68,922	-0.03%
2021/12/24	24	16.80	13	16.83	16.85	11	69,645	0.02%
2021/12/23	15	16.60	0	0.00	16.70	15	69,265	0.02%
2021/12/22	40	16.53	1	16.50	16.65	39	68,755	0.06%
2021/12/21	11	16.53	2	16.65	16.60	9	67,626	0.01%
2021/12/20	121	16.79	0	0.00	16.55	121	67,018	0.18%	大買/鉅額交易
2021/12/17	4	16.79	11	16.79	16.85	-7	65,735	-0.01%
2021/12/16	16	16.45	20	16.50	16.50	-4	62,859	-0.01%
2021/12/15	1	16.55	2	16.65	16.55	-1	63,353	0.00%
2021/12/14	17	16.51	8	16.50	16.60	9	64,095	0.01%
2021/12/13	9	16.66	0	0.00	16.65	9	65,341	0.01%
2021/12/10	5	16.66	1	16.60	16.60	4	65,336	0.01%
2021/12/09	2	16.50	8.2	16.54	16.65	-6.2	66,257	-0.01%
2021/12/08	10.1	16.58	3	16.60	16.50	7.1	66,982	0.01%
2021/12/07	27	16.38	1	16.75	16.70	26	66,222	0.04%
2021/12/06	2	16.50	28.1	16.46	16.45	-26.1	65,707	-0.04%
2021/12/03	27	16.35	8	16.41	16.35	19	65,448	0.03%
2021/12/02	3	16.12	2.1	16.15	16.15	1	65,049	0.00%
2021/12/01	3	16.12	12	16.20	16.25	-9	64,906	-0.01%
2021/11/30	9	16.13	0	0.00	16.40	9	64,479	0.01%
2021/11/29	17	16.06	63	16.02	16.20	-46.1	64,003	-0.07%
2021/11/26	44	16.48	0	0.00	16.35	44	63,263	0.07%
2021/11/25	10	16.68	1	16.80	16.80	9	62,823	0.01%
2021/11/24	28	16.90	33	16.84	16.80	-5	63,421	-0.01%
2021/11/23	11	16.75	7	16.75	16.80	4	62,961	0.01%
2021/11/22	25	16.64	0	0.00	16.70	25	62,204	0.04%
2021/11/19	34	16.87	47	16.83	16.85	-13	61,861	-0.02%
2021/11/18	50.1	17.08	33	17.25	17.10	17.1	60,633	0.03%
2021/11/17	67	16.55	77.5	16.68	16.95	-10.5	58,267	-0.02%
2021/11/16	19	15.41	10	15.58	15.65	9	54,411	0.02%
2021/11/15	15	15.62	39	15.60	15.60	-24	54,942	-0.04%
2021/11/12	28	15.08	28	15.05	15.30	0	53,620	0.00%
2021/11/11	2	14.48	9	14.54	14.50	-7	51,294	-0.01%
2021/11/10	7	14.31	6	14.32	14.35	1	53,352	0.00%
2021/11/08	3	14.25	11	14.20	14.30	-8	57,001	-0.01%
2021/11/05	6	14.15	0	0.00	14.15	6	58,065	0.01%
2021/11/04	2	14.20	1	14.20	14.15	1	59,407	0.00%
2021/11/03	14	14.14	3	14.15	14.15	11	60,455	0.02%
2021/11/02	3	14.10	0	0.00	14.15	3	61,236	0.00%
2021/11/01	7.5	14.15	3	14.17	14.10	4.5	61,653	0.01%
2021/10/29	2	14.20	1	14.25	14.20	1	61,686	0.00%
2021/10/28	0	0.00	5	14.35	14.35	-5	61,681	-0.01%
2021/10/27	1	14.30	3	14.30	14.30	-2	61,901	0.00%
2021/10/26	1	14.30	15	14.28	14.30	-14	62,189	-0.02%
2021/10/25	10	14.20	0	0.00	14.15	10	62,115	0.02%
2021/10/22	3	14.10	7	14.13	14.15	-4	63,530	-0.01%
2021/10/21	2	14.15	0	0.00	14.15	2	64,559	0.00%
2021/10/20	19	14.14	0	0.00	14.15	19	64,956	0.03%
2021/10/19	5	14.25	20	14.28	14.25	-15	65,046	-0.02%
2021/10/18	2	14.20	19	14.24	14.20	-17	65,164	-0.03%
2021/10/15	2	14.05	1	14.05	14.10	1	65,357	0.00%
2021/10/14	10	14.02	19	14.00	14.00	-9	66,634	-0.01%
2021/10/13	13	14.10	0	0.00	14.10	13	68,350	0.02%
2021/10/12	6	14.05	0	0.00	14.20	6	70,419	0.01%
2021/10/08	1	14.10	1	14.05	14.15	0	70,965	0.00%
2021/10/07	0	0.00	9.2	14.09	14.10	-9.2	71,561	-0.01%
2021/10/06	1	14.00	0	0.00	14.00	1	72,631	0.00%
2021/10/05	8	13.88	1	13.80	13.95	7	73,764	0.01%
2021/10/04	10	13.97	3	13.90	13.90	7	74,530	0.01%
2021/10/01	28	13.99	3	14.02	14.00	25	76,499	0.03%
2021/09/30	2	14.00	0	0.00	14.20	2	76,853	0.00%
2021/09/29	62	14.09	10	14.05	14.05	52	77,139	0.07%
2021/09/28	24	14.14	5	14.15	14.20	19	77,236	0.02%
2021/09/27	2	14.20	50.8	14.10	14.20	-48.8	77,492	-0.06%
2021/09/24	10	14.06	1	14.05	14.10	9	77,668	0.01%
2021/09/23	25	14.11	1	14.10	14.10	24	77,779	0.03%
2021/09/22	22	13.91	36	13.98	14.10	-14	78,426	-0.02%
2021/09/17	13	14.36	1	14.25	14.25	12	78,310	0.02%
2021/09/16	59	14.54	32	14.56	14.50	27	77,892	0.03%
2021/09/15	1	14.25	8	14.33	14.35	-7	76,980	-0.01%
2021/09/14	20.1	14.25	23	14.24	14.30	-2.9	78,401	0.00%
2021/09/13	2	14.05	12.1	14.07	14.10	-10.1	80,629	-0.01%
2021/09/10	2	13.80	0	0.00	13.90	2	80,610	0.00%
2021/09/09	1	13.70	0	0.00	13.80	1	81,822	0.00%
2021/09/08	10	13.80	0	0.00	13.75	10	81,808	0.01%
2021/09/07	1	13.70	4	13.79	13.85	-3	81,940	0.00%
2021/09/06	10	13.84	1	13.80	13.80	9	81,919	0.01%
2021/09/03	0	0.00	5	13.90	13.95	-5	81,961	-0.01%
2021/09/02	29.6	13.89	2	13.75	13.75	27.6	82,377	0.03%
2021/09/01	1	14.05	2	14.15	14.10	-1	81,731	0.00%
2021/08/31	6.3	14.00	2	14.10	14.20	4.3	81,436	0.01%
2021/08/30	1	14.20	57	14.05	14.20	-56	81,177	-0.07%
2021/08/27	2	13.65	5	13.82	13.80	-3	80,857	0.00%
2021/08/26	8	13.55	3	13.58	13.65	5	80,751	0.01%
2021/08/25	1	13.55	11	13.62	13.65	-10	81,508	-0.01%
2021/08/24	8	13.30	7	13.35	13.40	1	81,434	0.00%
2021/08/23	8	13.33	28	13.29	13.35	-20	82,123	-0.02%
2021/08/20	9	13.22	21	13.20	13.15	-12	82,382	-0.01%
2021/08/19	31	13.26	35	13.38	13.20	-4	82,509	0.00%
2021/08/18	9	13.53	3	13.55	13.60	6	81,570	0.01%
2021/08/17	8	13.50	2	13.55	13.65	6	81,339	0.01%
2021/08/16	77	13.77	39	13.92	13.70	38	80,832	0.05%
2021/08/13	60	14.34	110	14.28	14.30	-50	78,735	-0.06%	大賣/
2021/08/12	3	13.85	2	13.90	13.85	1	76,171	0.00%
2021/08/11	8	13.83	3	13.97	13.90	5	77,421	0.01%
2021/08/10	28	13.71	11	13.79	13.85	17	79,013	0.02%
2021/08/09	11	14.17	53	14.19	14.15	-42	81,499	-0.05%
2021/08/06	5	14.25	25	14.27	14.25	-20	82,427	-0.02%
2021/08/05	1	14.25	4	14.25	14.25	-3	84,791	0.00%
2021/08/04	0	0.00	1	14.15	14.25	-1	90,808	0.00%
2021/08/03	1	14.10	10	14.20	14.20	-9	95,849	-0.01%
2021/08/02	6	14.08	1	14.10	14.20	5	98,894	0.01%
2021/07/30	2	14.13	10	14.10	14.10	-8	99,430	-0.01%
2021/07/29	25	13.99	3	14.05	14.10	22	100,379	0.02%
2021/07/28	33	13.76	2	13.68	13.85	31	102,409	0.03%
2021/07/27	29.8	13.97	20	13.90	13.95	9.8	106,150	0.01%
2021/07/26	33	14.44	3	14.60	14.25	30	107,347	0.03%
2021/07/23	56	14.30	20	14.40	14.40	36	109,081	0.03%
2021/07/22	6.1	14.15	6	14.20	14.20	0.1	111,678	0.00%
2021/07/21	8	14.06	12.1	14.07	14.10	-4.1	114,878	0.00%
2021/07/20	55	14.10	6	14.08	14.15	49	120,639	0.04%
2021/07/19	33	14.53	0	0.00	14.45	33	121,839	0.03%
2021/07/16	7	14.49	34	14.44	14.70	-27	123,822	-0.02%
2021/07/15	12	14.14	9	14.11	14.20	3	122,551	0.00%
2021/07/14	11	13.95	10	13.95	13.95	1	122,986	0.00%
2021/07/13	37	13.95	39	13.82	13.80	-2	124,648	0.00%
2021/07/12	10	14.00	22	14.05	13.95	-12	124,581	-0.01%
2021/07/09	6	13.73	5	13.80	13.70	1	124,502	0.00%
2021/07/08	0	0.00	7	13.90	13.95	-7	124,941	-0.01%
2021/07/07	56	13.44	10	13.40	13.50	46	124,426	0.04%
2021/07/06	1	13.25	7	13.30	13.30	-6	126,833	0.00%
2021/07/05	13	13.21	0	0.00	13.25	13	126,659	0.01%
2021/07/01	57	13.05	10.1	13.10	13.05	46.9	126,328	0.04%
2021/06/30	5	13.15	5	13.15	13.15	0	126,167	0.00%
2021/06/29	24	13.17	5	12.95	13.00	19	126,127	0.02%
2021/06/28	8	13.08	10	13.19	13.20	-2	125,824	0.00%
2021/06/25	8	12.99	46	12.95	12.95	-38	125,374	-0.03%
2021/06/24	10	12.88	2	12.83	12.80	8	125,396	0.01%
2021/06/23	44	12.86	22	12.81	12.85	22	126,305	0.02%
2021/06/22	9	12.74	62	12.74	12.65	-53	126,230	-0.04%
2021/06/21	2	12.15	9	12.23	12.15	-7	123,178	-0.01%
2021/06/18	23	12.30	0	0.00	12.25	23	122,899	0.02%
2021/06/17	20	12.40	2	12.45	12.45	18	122,509	0.01%
2021/06/16	10	12.29	0	0.00	12.35	10	124,544	0.01%
2021/06/15	10	12.41	0	0.00	12.40	10	124,700	0.01%
2021/06/11	1	12.45	8	12.45	12.50	-7	124,890	-0.01%
2021/06/10	1	12.35	6	12.43	12.45	-5	125,395	0.00%
2021/06/09	3	12.45	3	12.45	12.45	0	126,284	0.00%
2021/06/07	13	12.46	5	12.50	12.50	8	128,135	0.01%
2021/06/04	7	12.59	1	12.65	12.65	6	128,650	0.00%
2021/06/03	4	12.73	10	12.68	12.70	-6	129,597	0.00%
2021/06/02	1	12.65	9	12.72	12.75	-8	130,004	-0.01%
2021/06/01	0	0.00	5	12.60	12.60	-5	129,273	0.00%
2021/05/31	0	0.00	2.5	12.38	12.45	-2.5	129,332	0.00%
2021/05/28	3	12.30	11	12.27	12.30	-8	128,901	-0.01%
2021/05/27	1	12.00	100	12.10	12.10	-99	128,298	-0.08%
2021/05/26	1	12.15	3	12.30	12.20	-2	128,177	0.00%
2021/05/25	9	12.14	8	12.10	12.10	1	128,520	0.00%
2021/05/24	3	11.97	14	12.07	12.05	-11	128,334	-0.01%
2021/05/21	5	11.99	8	12.10	12.05	-3	128,303	0.00%
2021/05/20	2	11.78	4	11.81	11.85	-2	127,584	0.00%
2021/05/19	21	11.91	3	11.93	11.95	18	126,812	0.01%
2021/05/18	107	11.80	11	11.98	12.10	96	125,810	0.08%	大買/
2021/05/17	25	11.41	294	11.34	11.20	-269	123,704	-0.22%	大賣/鉅額交易
2021/05/14	22	12.06	28	12.15	12.10	-6	119,729	-0.01%
2021/05/13	7	12.16	1	12.30	12.10	6	117,481	0.01%
2021/05/12	93	12.73	180	12.52	12.40	-87	114,416	-0.08%	大賣/
2021/05/11	45	13.06	21	13.33	13.00	24	108,102	0.02%
2021/05/10	53	13.32	42	13.30	13.35	11	102,931	0.01%
2021/05/07	38	12.71	20.1	12.81	12.85	17.9	100,112	0.02%
2021/05/06	23	12.67	25.4	12.67	12.75	-2.4	99,754	0.00%
2021/05/05	18	12.59	9	12.69	12.60	9	98,452	0.01%
2021/05/04	121	12.42	63	12.32	12.35	58	96,151	0.06%	大買/
2021/05/03	51	13.09	24	13.08	13.00	27	91,250	0.03%
2021/04/29	40	13.02	17	13.04	13.05	23	89,321	0.03%
2021/04/28	102	13.24	46	13.14	13.15	56	86,923	0.06%	大買/
2021/04/27	118.2	13.35	327.1	13.40	13.45	-208.9	84,339	-0.25%	大買/大賣/鉅額交易
2021/04/26	682.4	13.43	393	13.43	13.50	289.4	80,862	0.36%	大買/大賣/鉅額交易
2021/04/23	23	12.12	45	12.11	12.30	-22	74,293	-0.03%
2021/04/22	37	11.82	38.1	11.98	11.85	-1.1	72,104	0.00%
2021/04/21	27	11.70	16	11.80	11.75	11	68,469	0.02%
2021/04/20	81	11.79	0	0.00	11.80	81	68,119	0.12%
2021/04/19	39	11.69	59	11.73	11.80	-20	67,727	-0.03%
2021/04/16	12	11.21	0	0.00	11.25	12	67,623	0.02%
2021/04/15	20	11.20	5	11.20	11.25	15	67,182	0.02%
2021/04/14	30	11.04	8.1	10.98	11.05	21.9	66,270	0.03%
2021/04/13	17	11.10	15	11.17	11.05	2	65,355	0.00%
2021/04/12	6	11.00	48	10.95	11.15	-42	63,818	-0.07%
2021/04/09	32	10.36	0	0.00	10.40	32	60,551	0.05%
2021/04/08	1	10.40	2	10.42	10.40	-1	60,532	0.00%
2021/04/07	4	10.41	2.1	10.45	10.45	1.9	61,313	0.00%
2021/04/06	25	10.49	5	10.50	10.45	20	61,136	0.03%
2021/04/01	1	10.50	0	0.00	10.50	1	60,829	0.00%
2021/03/31	63	10.45	11	10.49	10.50	52	60,761	0.09%
2021/03/30	9	10.42	12	10.35	10.40	-3	61,195	0.00%
2021/03/29	10	10.45	20	10.47	10.50	-10	61,482	-0.02%
2021/03/26	20	10.54	47	10.48	10.50	-27	62,181	-0.04%
2021/03/25	7	10.27	13	10.37	10.50	-6	62,038	-0.01%
2021/03/23	1	10.25	0	0.00	10.20	1	62,367	0.00%
2021/03/22	5	10.10	8	10.13	10.15	-3	62,486	0.00%
2021/03/19	37	10.06	26	10.10	10.00	11	62,256	0.02%
2021/03/18	5	10.00	0	0.00	10.00	5	60,575	0.01%
2021/03/17	0	0.00	1	10.05	10.05	-1	60,896	0.00%
2021/03/16	14	10.10	1	10.20	10.10	13	60,755	0.02%
2021/03/15	39	10.07	48	10.01	10.10	-9	60,452	-0.01%
2021/03/12	5	9.80	1	9.79	9.87	4	59,766	0.01%
2021/03/11	11	9.85	31	9.87	9.83	-20	60,524	-0.03%
2021/03/10	0	0.00	27	9.80	9.80	-27	59,580	-0.05%
2021/03/09	2	9.67	39	9.66	9.70	-37	58,773	-0.06%
2021/03/08	0	0.00	1	9.49	9.46	-1	57,704	0.00%
2021/03/05	1	9.43	7	9.48	9.44	-6	57,289	-0.01%
2021/03/04	0	9.43	1	9.46	9.45	-1	58,862	0.00%
2021/03/03	6	9.39	14	9.43	9.42	-8	58,451	-0.01%
2021/03/02	37	9.30	1.8	9.33	9.28	35.2	57,903	0.06%
2021/02/26	65	9.41	30	9.42	9.30	35	57,908	0.06%
2021/02/25	0	0.00	6	9.40	9.55	-6	56,837	-0.01%
2021/02/24	7	9.29	5	9.33	9.31	2	55,825	0.00%
2021/02/23	28	9.23	0	0.00	9.29	28	55,424	0.05%
2021/02/22	18	9.20	10	9.23	9.20	8	54,947	0.01%
2021/02/19	26	9.21	0	0.00	9.20	26	54,816	0.05%
2021/02/18	10	9.26	12	9.25	9.25	-2	54,667	0.00%
2021/02/17	33	9.16	11	9.17	9.19	22	54,240	0.04%
2021/02/05	23	9.04	10	9.04	9.06	13	53,406	0.02%
2021/02/04	4	9.04	0	0.00	9.03	4	53,389	0.01%
2021/02/03	100	9.01	101	9.05	9.05	-1	53,773	0.00%	大賣/
2021/02/02	4	8.98	0.2	9.01	8.95	3.8	53,969	0.01%
2021/02/01	0	0.00	1	8.94	8.93	-1	53,717	0.00%
2021/01/29	0.3	8.94	6	8.92	8.92	-5.7	53,647	-0.01%
2021/01/28	15	8.96	0	0.00	8.94	15	53,137	0.03%
2021/01/27	4	9.05	0	0.00	9.01	4	52,475	0.01%
2021/01/25	4	9.07	0	0.00	9.08	4	51,945	0.01%
2021/01/22	69	9.10	70	9.08	9.04	-1	51,816	0.00%
2021/01/21	11	9.11	0	0.00	9.06	11	51,422	0.02%
2021/01/20	14	9.15	0	0.00	9.06	14	51,121	0.03%
2021/01/19	0	0.00	4	9.31	9.31	-4	50,347	-0.01%
2021/01/18	11	9.17	11	9.18	9.25	0	50,015	0.00%
2021/01/15	26	9.33	0	0.00	9.28	26	49,517	0.05%
2021/01/14	2	9.48	5	9.46	9.46	-3	49,113	-0.01%
2021/01/13	25	9.57	16	9.59	9.51	9	48,581	0.02%
2021/01/12	32	9.51	30	9.50	9.47	2	47,754	0.00%
2021/01/11	57	9.78	8	9.82	9.71	49	46,504	0.11%
2021/01/08	2	9.40	7	9.37	9.41	-5	44,014	-0.01%
2021/01/07	8	9.33	7.2	9.34	9.29	0.8	43,079	0.00%
2021/01/06	0	0.00	1	9.35	9.28	-1	42,418	0.00%
2021/01/05	4	9.22	4	9.22	9.24	0	41,546	0.00%
2021/01/04	8	9.24	2.1	9.24	9.24	5.9	41,129	0.01%
2020/12/31	25	9.30	5	9.29	9.30	20	40,631	0.05%
2020/12/30	13	9.22	10	9.35	9.38	3	39,974	0.01%
2020/12/29	15	9.20	1	9.20	9.18	14	38,800	0.04%
2020/12/28	2	9.18	5	9.18	9.17	-3	38,423	-0.01%
2020/12/25	28	9.23	43	9.23	9.20	-15	38,192	-0.04%
2020/12/24	11	9.18	15	9.19	9.22	-4	37,695	-0.01%
2020/12/23	2	9.03	0	0.00	9.19	2	36,409	0.01%
2020/12/22	11	9.12	1	9.15	9.05	10	35,227	0.03%
2020/12/21	3	9.08	0	0.00	9.11	3	34,095	0.01%
2020/12/18	8	9.07	5	9.16	9.04	3	32,588	0.01%
2020/12/17	0	0.00	2	9.08	9.15	-2	30,533	-0.01%
2020/12/16	0	0.00	5	9.09	9.10	-5	29,857	-0.02%
2020/12/15	13	8.98	0	0.00	8.94	13	29,180	0.04%
2020/12/14	2	9.09	0	0.00	9.06	2	28,503	0.01%
2020/12/11	34	9.03	8	9.06	9.07	26	27,831	0.09%
2020/12/10	0	0.00	3	8.97	8.96	-3	26,740	-0.01%
2020/12/09	12	8.87	4	8.88	8.90	8	26,316	0.03%
2020/12/08	9	8.98	0	0.00	8.95	9	25,947	0.03%
2020/12/07	27	9.09	41	9.12	9.13	-14	25,171	-0.06%
2020/12/04	0	0.00	28	8.98	9.00	-28	23,819	-0.12%
2020/12/03	5	8.88	0	0.00	8.92	5	22,879	0.02%
2020/12/02	10	8.83	0	0.00	8.93	10	22,440	0.04%
2020/12/01	46	8.85	0	0.00	8.88	46	21,754	0.21%
2020/11/30	55	8.87	8	8.87	8.92	47	21,563	0.22%
2020/11/27	1	8.68	7	8.70	8.74	-6	19,732	-0.03%
2020/11/26	3	8.66	4	8.70	8.71	-1	19,422	-0.01%
2020/11/25	3	8.69	5	8.74	8.68	-2	19,619	-0.01%
2020/11/23	7	8.65	0	0.00	8.68	7	19,056	0.04%
2020/11/20	0	0.00	2.3	8.65	8.64	-2.3	18,889	-0.01%
2020/11/18	3	8.71	5	8.68	8.72	-2	18,609	-0.01%
2020/11/12	5	8.77	0	0.00	8.69	5	18,904	0.03%
2020/11/11	6	8.77	1	8.78	8.79	5	18,722	0.03%
2020/11/10	1	8.70	0	0.00	8.67	1	18,183	0.01%
2020/11/06	0	0.00	2	8.53	8.58	-2	17,608	-0.01%
2020/11/05	0	0.00	3	8.55	8.52	-3	17,546	-0.02%
2020/11/03	0	0.00	3	8.50	8.53	-3	17,807	-0.02%
2020/10/30	5	8.38	2	8.38	8.38	3	18,094	0.02%
2020/10/23	2	8.48	2	8.47	8.47	0	18,589	0.00%
2020/10/20	2	8.47	0	0.00	8.49	2	19,061	0.01%
2020/10/12	1.9	8.58	0	0.00	8.55	1.9	20,127	0.01%
2020/10/08	0	0.00	2	8.59	8.60	-2	20,342	-0.01%
2020/10/06	0	0.00	2	8.60	8.61	-2	20,790	-0.01%
2020/09/28	0	0.00	6	8.41	8.41	-6	22,689	-0.03%
2020/09/24	12	8.23	0	0.00	8.21	12	25,377	0.05%
2020/09/22	4	8.51	2	8.52	8.50	2	26,012	0.01%
2020/09/21	0	0.00	6	8.67	8.61	-6	26,180	-0.02%
2020/09/18	1	8.71	0	0.00	8.65	1	26,412	0.00%
2020/09/15	0	0.00	1	8.74	8.75	-1	26,226	0.00%
2020/09/11	4	8.75	1	8.78	8.77	3	26,860	0.01%
2020/09/10	2	8.69	0	0.00	8.70	2	26,718	0.01%
2020/09/09	2	8.61	0	0.00	8.60	2	26,769	0.01%
2020/09/08	0	0.00	8	8.68	8.66	-8	27,064	-0.03%
2020/09/07	3	8.63	2	8.62	8.62	1	27,362	0.00%
2020/09/02	0	0.00	2	8.60	8.57	-2	27,849	-0.01%
2020/08/31	8	8.62	0	0.00	8.54	8	28,148	0.03%
2020/08/28	0	0.00	13	8.64	8.61	-13	28,056	-0.05%
2020/08/26	11	8.60	0	0.00	8.58	11	28,682	0.04%
2020/08/21	2	8.53	0	0.00	8.56	2	29,646	0.01%
2020/08/20	17	8.52	0	0.00	8.41	17	29,657	0.06%
2020/08/19	6	8.72	5	8.71	8.65	1	29,248	0.00%
2020/08/18	0	0.00	5	8.67	8.67	-5	29,074	-0.02%
2020/08/17	0	0.00	15	8.66	8.70	-15	29,196	-0.05%
2020/08/14	8	8.65	0	0.00	8.66	8	29,191	0.03%
2020/08/12	10	8.68	11	8.67	8.68	-1	29,449	0.00%
2020/08/11	0	0.00	20	8.71	8.68	-20	29,567	-0.07%
2020/08/10	30	8.73	27	8.73	8.72	3	29,663	0.01%
2020/08/07	1	8.63	2	8.69	8.66	-1	29,659	0.00%
2020/08/06	17	8.68	0	0.00	8.71	17	29,540	0.06%
2020/08/03	1	8.54	0	0.00	8.53	1	29,707	0.00%
2020/07/30	2	8.63	0	0.00	8.66	2	29,583	0.01%
2020/07/28	5	8.57	3	8.58	8.59	2	29,815	0.01%
2020/07/27	10	8.66	10	8.75	8.61	0	30,109	0.00%
2020/07/24	0	0.00	2	8.82	8.75	-2	30,314	-0.01%
2020/07/22	0.7	8.85	50	8.87	8.90	-49.3	30,663	-0.16%
2020/07/21	6	8.89	0	0.00	8.85	6	30,465	0.02%
2020/07/20	0	0.00	3	8.90	8.94	-3	30,241	-0.01%
2020/07/16	3	8.88	0	0.00	8.87	3	30,725	0.01%
2020/07/15	1	8.86	0	0.00	8.86	1	30,708	0.00%
2020/07/10	1	8.74	4	8.75	8.75	-3	31,523	-0.01%
2020/07/09	3	8.90	25	8.89	8.83	-22	31,610	-0.07%
2020/07/08	17	8.92	10	8.94	8.92	7	31,802	0.02%
2020/07/07	27	8.97	1	8.95	8.94	26	31,687	0.08%
2020/07/06	5	9.03	6	9.03	9.04	-1	31,066	0.00%
2020/07/03	14	9.47	52	9.48	9.47	-38	29,825	-0.13%
2020/07/02	4	9.47	30	9.46	9.48	-26	28,526	-0.09%
2020/06/30	1	9.41	0	0.00	9.46	1	27,582	0.00%
2020/06/29	0	0.00	3	9.34	9.37	-3	27,984	-0.01%
2020/06/24	11	9.35	1	9.40	9.34	10	27,915	0.04%
2020/06/23	2	9.31	0	0.00	9.33	2	28,234	0.01%
2020/06/22	3	9.33	0	0.00	9.32	3	28,295	0.01%
2020/06/19	5	9.35	0	0.00	9.26	5	28,847	0.02%
2020/06/18	13	9.36	0	0.00	9.40	13	28,729	0.05%
2020/06/17	0	0.00	1	9.42	9.40	-1	28,912	0.00%
2020/06/16	0	0.00	10	9.36	9.39	-10	29,766	-0.03%
2020/06/15	0	0.00	10	9.34	9.27	-10	31,261	-0.03%
2020/06/12	25	9.09	10	9.05	9.16	15	31,650	0.05%
2020/06/11	5	9.30	0	0.00	9.20	5	32,027	0.02%
2020/06/10	0	0.00	1	9.45	9.47	-1	31,963	0.00%
2020/06/09	0	0.00	22	9.51	9.48	-22	33,030	-0.07%
2020/06/08	0	0.00	0.1	9.47	9.49	-0.1	33,656	0.00%
2020/06/05	0	0.00	1	9.36	9.40	-1	33,743	0.00%
2020/06/04	10	9.40	2	9.35	9.36	8	34,278	0.02%
2020/06/03	0	0.00	1	9.34	9.30	-1	34,614	0.00%
2020/06/02	1	9.16	1	9.11	9.14	0	34,369	0.00%
2020/06/01	14	9.11	0	0.00	9.11	14	34,332	0.04%
2020/05/28	0	0.00	1	9.05	9.00	-1	33,815	0.00%
2020/05/27	0	0.00	11	9.03	9.07	-11	33,948	-0.03%
2020/05/22	6	8.99	0	0.00	8.93	6	34,457	0.02%
2020/05/21	1	9.00	6	9.03	9.01	-5	34,522	-0.01%
2020/05/20	4	9.01	0	0.00	9.02	4	34,534	0.01%
2020/05/18	2	9.00	0	0.00	8.95	2	34,373	0.01%
2020/05/15	1	9.00	1	8.92	8.95	0	34,217	0.00%
2020/05/14	20	9.01	20	9.00	8.99	0	34,006	0.00%
2020/05/11	3	9.10	10	9.10	9.10	-7	33,846	-0.02%
2020/05/08	0	0.00	2	9.00	8.98	-2	33,671	-0.01%
2020/05/07	0	0.00	2	8.98	8.93	-2	33,666	-0.01%
2020/05/04	3	8.82	0	0.00	8.93	3	33,672	0.01%
2020/04/30	0	0.00	85	9.08	9.06	-85	33,466	-0.25%
2020/04/29	55	8.96	1	8.94	8.98	54	33,376	0.16%
2020/04/28	20	8.72	2	8.75	8.76	18	33,328	0.05%
2020/04/27	10	8.58	0	0.00	8.58	10	34,140	0.03%
2020/04/24	1	8.46	0	0.00	8.40	1	34,012	0.00%
2020/04/23	0	0.00	1	8.48	8.43	-1	34,060	0.00%
2020/04/22	0	0.00	10	8.29	8.39	-10	33,930	-0.03%
2020/04/21	12	8.31	10	8.33	8.36	2	33,923	0.01%
2020/04/20	2	8.61	0	0.00	8.56	2	33,551	0.01%
2020/04/17	0	0.00	49	8.68	8.60	-49	33,599	-0.15%
2020/04/16	2	8.58	14	8.53	8.51	-12	33,464	-0.04%
2020/04/15	27	8.65	1	8.60	8.66	26	33,094	0.08%
2020/04/13	2	8.24	7	8.37	8.35	-5	32,360	-0.02%
2020/04/10	25	8.10	3	8.08	8.13	22	31,789	0.07%
2020/04/07	1	7.76	0	0.00	7.76	1	31,386	0.00%
2020/04/06	0	0.00	1	7.53	7.65	-1	31,416	0.00%
2020/04/01	2	7.55	1	7.48	7.51	1	31,248	0.00%
2020/03/31	7	7.50	0	0.00	7.42	7	31,109	0.02%
2020/03/30	1	7.59	0	0.00	7.74	1	30,327	0.00%
2020/03/27	20	7.83	41	7.80	7.81	-21	30,076	-0.07%
2020/03/26	1	7.55	1	7.49	7.60	0	29,712	0.00%
2020/03/25	10	7.60	35	7.54	7.54	-25	29,961	-0.08%
2020/03/23	6	7.01	0	0.00	7.01	6	29,297	0.02%
2020/03/20	10	7.30	15	7.14	7.35	-5	29,208	-0.02%
2020/03/19	15	7.19	0	0.00	6.90	15	28,477	0.05%
2020/03/18	7	7.58	0	0.00	7.50	7	27,654	0.03%
2020/03/17	12	7.61	1	7.82	7.60	11	27,212	0.04%
2020/03/16	30	7.99	26	8.04	7.93	4	26,615	0.02%
2020/03/13	30	7.89	3	8.00	8.29	27	26,174	0.10%
2020/03/12	6	8.72	49	8.60	8.56	-43	24,977	-0.17%
2020/03/10	3	8.99	5	9.00	9.00	-2	24,120	-0.01%
2020/03/09	18	9.04	7	9.05	9.03	11	23,767	0.05%
2020/03/06	2	9.21	0	0.00	9.18	2	23,205	0.01%
2020/03/05	1	9.31	0	0.00	9.36	1	23,122	0.00%
2020/03/04	0	0.00	5	9.26	9.26	-5	23,182	-0.02%
2020/03/03	3	9.14	2	9.20	9.17	1	23,128	0.00%
2020/03/02	42	9.02	42	9.06	9.10	0	23,074	0.00%
2020/02/27	4	9.18	0	0.00	9.16	4	23,444	0.02%
2020/02/26	3	9.17	0	0.00	9.21	3	23,176	0.01%
2020/02/25	2	9.25	0	0.00	9.24	2	23,013	0.01%
2020/02/24	2	9.27	0	0.00	9.30	2	23,082	0.01%
2020/02/21	4	9.38	10	9.38	9.36	-6	22,923	-0.03%
2020/02/20	0	0.00	2	9.43	9.41	-2	22,910	-0.01%
2020/02/18	2	9.37	0	0.00	9.37	2	22,971	0.01%
2020/02/14	21	9.38	2	9.41	9.41	19	23,340	0.08%
2020/02/13	30	9.37	0.3	9.40	9.40	29.7	23,611	0.13%
2020/02/11	0	0.00	8	9.32	9.36	-8	24,391	-0.03%
2020/02/10	0	0.00	0	9.31	9.31	0	25,741	0.00%
2020/02/06	4	9.49	11	9.35	9.49	-7	27,017	-0.03%
2020/02/04	2	9.21	0	0.00	9.29	2	27,028	0.01%
2020/02/03	19	9.18	12	9.18	9.23	7	27,101	0.03%
2020/01/31	3	9.29	0	0.00	9.29	3	26,842	0.01%
2020/01/30	116	9.32	10	9.38	9.26	106	26,536	0.40%	大買/鉅額交易
2020/01/20	5	9.85	0	0.00	9.84	5	25,320	0.02%
2020/01/16	4	9.83	0	0.00	9.85	4	25,530	0.02%
2020/01/15	4	9.88	0	0.00	9.84	4	25,653	0.02%
2020/01/14	0	0.00	8	9.85	9.88	-8	25,665	-0.03%
2020/01/13	4	9.81	3	9.82	9.83	1	25,487	0.00%
2020/01/10	0	0.00	6	9.75	9.74	-6	25,698	-0.02%
2020/01/08	4	9.56	3	9.58	9.56	1	25,981	0.00%
2020/01/07	7	9.65	0	0.00	9.65	7	25,779	0.03%
2020/01/06	2	9.70	0	0.00	9.65	2	25,811	0.01%
2020/01/03	0	0.00	2	9.76	9.76	-2	25,773	-0.01%
2020/01/02	4	9.73	3.5	9.74	9.72	0.5	25,819	0.00%
2019/12/31	0	0.00	4	9.75	9.73	-4	25,702	-0.02%
2019/12/27	2	9.80	0	0.00	9.79	2	25,536	0.01%
2019/12/26	2	9.79	1	9.79	9.79	1	25,435	0.00%
2019/12/23	5	9.83	0	0.00	9.87	5	25,535	0.02%
2019/12/19	0	0.00	5	9.85	9.89	-5	25,067	-0.02%
2019/12/18	19	9.87	12	9.88	9.90	7	24,854	0.03%
2019/12/17	6	9.89	9.2	9.86	9.93	-3.2	24,888	-0.01%
2019/12/16	12	9.83	10	9.84	9.81	2	24,640	0.01%
2019/12/13	2	9.91	10	9.91	9.91	-8	24,391	-0.03%
2019/12/12	0	0.00	21.1	9.74	9.77	-21.1	23,478	-0.09%
2019/12/11	0	0.00	10	9.69	9.69	-10	23,270	-0.04%
2019/12/10	5	9.66	0	0.00	9.66	5	23,292	0.02%
2019/12/09	0	0.00	1	9.67	9.66	-1	23,321	0.00%
2019/12/06	0	0.00	10	9.63	9.65	-10	23,362	-0.04%
2019/12/05	2	9.66	0	0.00	9.62	2	23,280	0.01%
2019/12/04	4	9.56	3	9.56	9.58	1	23,074	0.00%
2019/12/03	4	9.61	10	9.62	9.62	-6	22,973	-0.03%
2019/12/02	2	9.62	3	9.65	9.66	-1	22,910	0.00%
2019/11/29	6	9.72	1	9.75	9.71	5	22,714	0.02%
2019/11/28	2	9.79	0	0.00	9.80	2	22,477	0.01%
2019/11/22	0	0.00	15	9.83	9.88	-15	22,022	-0.07%
2019/11/21	7	9.77	10	9.76	9.78	-3	21,968	-0.01%
2019/11/19	0	0.00	31	9.88	9.92	-31	21,566	-0.14%
2019/11/18	10	9.90	6	9.86	9.90	4	21,519	0.02%
2019/11/15	0	0.00	14	9.89	9.90	-14	21,380	-0.07%
2019/11/14	15	9.84	0	0.00	9.83	15	21,305	0.07%
2019/11/13	10	9.87	0	0.00	9.89	10	21,386	0.05%
2019/11/11	1	9.92	49	9.89	9.89	-48	21,061	-0.23%
2019/11/08	7	10.05	17	10.02	10.00	-10	20,524	-0.05%
2019/11/07	39	10.10	7	10.12	10.10	32	20,082	0.16%
2019/11/06	7	9.91	1	9.95	9.94	6	18,601	0.03%
2019/11/05	10	9.84	7	9.81	9.86	3	18,098	0.02%
2019/11/04	0	0.00	10.2	9.63	9.65	-10.2	17,590	-0.06%
2019/11/01	0	0.00	5	9.53	9.54	-5	17,576	-0.03%
2019/10/31	12	9.55	45	9.56	9.50	-33	17,750	-0.19%
2019/10/30	0	0.00	45	9.50	9.53	-45	17,597	-0.26%
2019/10/29	0.5	9.45	5	9.50	9.48	-4.5	17,591	-0.03%
2019/10/28	0	0.00	23	9.50	9.50	-23	17,499	-0.13%
2019/10/24	0	0.00	5	9.53	9.54	-5	17,336	-0.03%
2019/10/22	1	9.49	26	9.48	9.49	-25	17,005	-0.15%
2019/10/21	1	9.45	30	9.43	9.45	-29	16,986	-0.17%
2019/10/18	8	9.40	0	0.00	9.47	8	16,897	0.05%
2019/10/17	0	0.00	25	9.44	9.46	-25	16,469	-0.15%
2019/10/16	10	9.32	11	9.29	9.34	-1	16,019	-0.01%
2019/10/15	1	9.24	4	9.26	9.24	-3	16,026	-0.02%
2019/10/14	20	9.27	0	0.00	9.27	20	16,051	0.12%
2019/10/09	5	9.15	0	0.00	9.11	5	15,930	0.03%
2019/10/07	4	9.17	0	0.00	9.15	4	15,905	0.03%
2019/10/03	4	9.16	0	0.00	9.14	4	15,974	0.03%
2019/10/01	8	9.26	2	9.25	9.29	6	15,899	0.04%
2019/09/27	14	9.29	6	9.28	9.24	8	16,020	0.05%
2019/09/26	2	9.31	2	9.34	9.31	0	16,324	0.00%
2019/09/24	2	9.38	5	9.37	9.37	-3	16,455	-0.02%
2019/09/19	4	9.40	0	0.00	9.42	4	16,626	0.02%
2019/09/18	20	9.43	10	9.43	9.42	10	16,719	0.06%
2019/09/17	3	9.38	12	9.43	9.45	-9	16,676	-0.05%
2019/09/16	5	9.45	4.3	9.47	9.44	0.7	16,935	0.00%
2019/09/12	0.3	9.41	23	9.43	9.44	-22.7	16,974	-0.13%
2019/09/11	5	9.39	0	0.00	9.40	5	17,073	0.03%
2019/09/10	7	9.35	10	9.34	9.39	-3	16,977	-0.02%
2019/09/06	2	9.25	0	0.00	9.25	2	16,853	0.01%
2019/09/05	0	0.00	2	9.23	9.28	-2	16,910	-0.01%
2019/09/04	1	9.12	25	9.14	9.15	-24	16,818	-0.14%
2019/08/29	5	8.98	0	0.00	8.99	5	17,126	0.03%
2019/08/28	0	0.00	1	9.01	9.02	-1	17,213	-0.01%
2019/08/27	1.5	9.00	0	0.00	8.96	1.5	17,343	0.01%
2019/08/26	10	9.00	0	0.00	9.00	10	17,126	0.06%
2019/08/21	9	9.07	0	0.00	9.05	9	19,290	0.05%
2019/08/16	1	9.15	20	9.15	9.16	-19	19,725	-0.10%
2019/08/15	6	9.01	0	0.00	9.01	6	19,763	0.03%
2019/08/14	1	9.09	0	0.00	9.06	1	20,211	0.00%
2019/08/13	0	0.00	1	9.10	9.06	-1	20,299	0.00%
2019/08/07	32	8.99	0.5	9.02	8.99	31.5	21,188	0.15%
2019/08/06	1	9.03	0	0.00	9.02	1	21,745	0.00%
2019/08/05	1	9.11	2	9.11	9.08	-1	21,641	0.00%
2019/08/02	1	9.15	0	0.00	9.15	1	21,731	0.00%
2019/08/01	2	9.22	0	0.00	9.22	2	22,011	0.01%
2019/07/31	2	9.32	0	0.00	9.28	2	22,200	0.01%
2019/07/30	0	0.00	14	9.34	9.37	-14	22,246	-0.06%
2019/07/29	0	0.00	15	9.33	9.35	-15	22,397	-0.07%
2019/07/25	11	9.26	0	0.00	9.25	11	22,706	0.05%
2019/07/24	2	9.26	0	0.00	9.27	2	23,004	0.01%
2019/07/23	2	9.31	0	0.00	9.26	2	23,066	0.01%
2019/07/22	4	9.33	5	9.33	9.32	-1	23,024	0.00%
2019/07/17	4.5	9.34	0	0.00	9.37	4.5	23,174	0.02%
2019/07/15	2	9.39	2	9.38	9.40	0	22,868	0.00%
2019/07/12	1	9.43	0	0.00	9.41	1	23,187	0.00%
2019/07/10	0	0.00	3.1	9.29	9.29	-3.1	23,037	-0.01%
2019/07/09	1	9.28	0	0.00	9.28	1	23,142	0.00%
2019/07/08	1	9.30	5	9.31	9.33	-4	23,172	-0.02%
2019/07/04	5	9.33	25	9.32	9.32	-20	23,841	-0.08%
2019/07/03	1	9.51	0	0.00	9.50	1	23,813	0.00%
2019/07/02	0	0.00	1	9.52	9.55	-1	23,719	0.00%
2019/07/01	0	0.00	20	9.50	9.50	-20	23,633	-0.08%
2019/06/28	0	0.00	10	9.54	9.47	-10	23,650	-0.04%
2019/06/27	0	0.00	8	9.50	9.50	-8	23,736	-0.03%
2019/06/24	1	9.45	15	9.50	9.53	-14	24,293	-0.06%
2019/06/21	5	9.45	0	0.00	9.46	5	24,438	0.02%
2019/06/19	1	9.42	2	9.45	9.47	-1	24,178	0.00%
2019/06/13	0	0.00	3	9.30	9.27	-3	24,631	-0.01%
2019/06/12	4	9.32	0	0.00	9.37	4	25,001	0.02%
2019/06/11	0	0.00	4	9.41	9.43	-4	25,018	-0.02%
2019/06/10	5	9.51	5	9.51	9.53	0	24,867	0.00%
2019/06/06	0	0.00	1	9.40	9.45	-1	24,846	0.00%
2019/06/04	2	9.29	4	9.29	9.30	-2	24,760	-0.01%
2019/06/03	14	9.23	11	9.25	9.25	3	24,647	0.01%
2019/05/30	11	9.21	15	9.21	9.24	-4	24,469	-0.02%
2019/05/29	17	9.13	7	9.12	9.10	10	24,505	0.04%
2019/05/28	5	9.14	0	0.00	9.14	5	24,400	0.02%
2019/05/24	18	9.17	14	9.19	9.20	4	22,801	0.02%
2019/05/23	4	9.17	1	9.17	9.20	3	22,752	0.01%
2019/05/22	27	9.29	22	9.29	9.30	5	22,513	0.02%
2019/05/21	9.5	9.37	19	9.47	9.42	-9.5	22,425	-0.04%
2019/05/20	4	9.12	4	9.15	9.16	0	21,915	0.00%
2019/05/17	25	9.07	18	9.04	9.05	7	21,729	0.03%
2019/05/16	8	9.13	0	0.00	9.03	8	21,397	0.04%
2019/05/15	1	9.21	4	9.23	9.23	-3	21,106	-0.01%
2019/05/14	81	9.27	48	9.27	9.21	33	21,090	0.16%
2019/05/13	0	0.00	6	9.57	9.48	-6	20,271	-0.03%
2019/05/10	18	9.51	6	9.55	9.48	12	20,290	0.06%
2019/05/09	16	9.51	6	9.56	9.50	10	20,104	0.05%
2019/05/08	21	9.66	33	9.66	9.65	-12	19,659	-0.06%
2019/05/07	1	9.81	40	9.81	9.75	-39	19,271	-0.20%
2019/05/06	19	9.81	0	0.00	9.81	19	19,210	0.10%
2019/05/03	1	9.93	4	9.92	9.92	-3	19,237	-0.02%
2019/05/02	2	9.91	0	0.00	9.91	2	19,193	0.01%
2019/04/30	11	9.95	0	0.00	9.95	11	18,925	0.06%
2019/04/29	3	10.01	0	0.00	10.05	3	18,540	0.02%
2019/04/26	10	9.93	0	0.00	9.96	10	18,447	0.05%
2019/04/25	6	9.96	0	0.00	9.96	6	18,460	0.03%
2019/04/24	10	9.98	0	0.00	9.97	10	18,421	0.05%
2019/04/23	17	9.98	0	0.00	9.99	17	18,498	0.09%
2019/04/22	17	9.99	0	0.00	9.99	17	18,469	0.09%
2019/04/19	1	9.99	0	0.00	10.00	1	18,512	0.01%
2019/04/18	7	9.99	0	0.00	10.00	7	18,539	0.04%
2019/04/16	1	10.00	1	10.00	10.05	0	18,438	0.00%
2019/04/12	0.5	10.05	10	10.05	10.10	-9.5	18,693	-0.05%
2019/04/11	1	10.05	0	0.00	10.05	1	18,594	0.01%
2019/04/10	2	10.05	0	0.00	10.05	2	18,387	0.01%
2019/04/09	1	10.05	0	0.00	10.05	1	17,940	0.01%
2019/04/08	8	10.00	0	0.00	10.05	8	17,801	0.04%
2019/04/02	1	10.05	0	0.00	10.05	1	17,350	0.01%
2019/04/01	5	10.05	0	0.00	10.05	5	17,227	0.03%
2019/03/29	0	0.00	1	10.25	10.30	-1	16,867	-0.01%
2019/03/28	0	0.00	4	10.13	10.15	-4	16,524	-0.02%
2019/03/22	0	0.00	14.3	10.15	10.20	-14.3	16,380	-0.09%
2019/03/20	0	0.00	1	10.15	10.20	-1	16,230	-0.01%
2019/03/15	2	10.00	32	10.03	10.05	-30	16,111	-0.19%
2019/03/14	10	9.95	0	0.00	9.95	10	15,711	0.06%
2019/03/12	50	9.98	5	9.97	9.99	45	15,957	0.28%
2019/03/11	2	9.94	1	9.95	9.90	1	16,141	0.01%
2019/03/06	2	9.94	0	0.00	9.91	2	17,429	0.01%
2019/03/05	3	9.91	3	9.95	9.90	0	17,481	0.00%
2019/03/04	0	9.95	0	0.00	9.94	0	17,435	0.00%
2019/02/27	0	0.00	1	9.99	9.97	-1	17,368	-0.01%
2019/02/25	0.9	10.00	0	0.00	10.00	0.9	17,307	0.00%
2019/02/22	0	0.00	2	9.99	9.99	-2	17,440	-0.01%
2019/02/19	0	0.00	1	9.92	9.97	-1	17,617	-0.01%
2019/02/15	2	9.87	0	0.00	9.86	2	17,768	0.01%
2019/02/14	2	9.88	10	9.88	9.86	-8	17,845	-0.04%
2019/02/13	11	9.87	0	0.00	9.94	11	17,924	0.06%
2019/02/11	1	9.95	20	9.98	9.91	-19	18,096	-0.10%
2019/01/28	0	0.00	5	9.97	9.97	-5	17,944	-0.03%
2019/01/21	1	9.97	0	0.00	9.95	1	18,219	0.01%
2019/01/18	1	9.86	15	9.88	9.91	-14	18,554	-0.08%
2019/01/17	4	9.82	0	0.00	9.84	4	19,253	0.02%
2019/01/15	1.5	9.91	6	9.90	9.93	-4.5	20,161	-0.02%
2019/01/14	0	0.00	3	9.87	9.81	-3	20,159	-0.01%
2019/01/11	2	9.86	1	9.90	9.91	1	20,775	0.00%
2019/01/09	0	0.00	4	9.85	9.90	-4	21,541	-0.02%
2019/01/07	1	9.60	0	0.00	9.75	1	22,042	0.00%
2019/01/04	20	9.52	14	9.50	9.45	6	22,438	0.03%
2019/01/03	6	9.63	0	0.00	9.63	6	23,773	0.03%
2019/01/02	3	9.70	0	0.00	9.68	3	24,026	0.01%
2018/12/24	0.1	9.76	0	0.00	9.76	0.1	25,407	0.00%
2018/12/21	10	9.62	0	0.00	9.77	10	26,107	0.04%
2018/12/20	1	9.68	0	0.00	9.63	1	26,950	0.00%
2018/12/18	2	9.71	0	0.00	9.71	2	27,273	0.01%
2018/12/17	0.5	9.93	0	0.00	9.92	0.5	27,377	0.00%
2018/12/14	2	9.92	1	9.95	9.95	1	27,423	0.00%
2018/12/13	0	0.00	2	9.95	9.99	-2	27,602	-0.01%
2018/12/12	2	9.93	0	0.00	9.93	2	27,862	0.01%
2018/12/11	2	9.95	2	9.95	10.00	0	27,790	0.00%
2018/12/10	1	9.95	10	9.91	9.91	-9	27,961	-0.03%
2018/12/07	0	0.00	2	9.99	10.05	-2	27,942	-0.01%
2018/12/06	2	9.97	0	0.00	9.97	2	28,098	0.01%
2018/12/05	1	10.05	0	0.00	10.05	1	28,180	0.00%
2018/12/04	1	10.10	0	0.00	10.15	1	28,309	0.00%
2018/11/30	0	0.00	2	10.30	10.00	-2	28,230	-0.01%
2018/11/29	10	10.05	0	0.00	9.99	10	27,607	0.04%
2018/11/28	5	9.99	1	9.99	10.05	4	27,533	0.01%
2018/11/27	1	9.97	0	0.00	9.99	1	27,385	0.00%
2018/11/26	0	0.00	1	10.00	9.96	-1	27,647	0.00%
2018/11/22	1	9.98	0	0.00	9.98	1	27,636	0.00%
2018/11/20	1	9.98	0	0.00	10.00	1	27,449	0.00%
2018/11/19	2.5	10.05	0	0.00	10.05	2.5	27,427	0.01%
2018/11/15	1.5	10.02	10	10.00	10.05	-8.5	27,313	-0.03%
2018/11/13	0	0.00	3	10.00	10.00	-3	27,466	-0.01%
2018/11/12	0	0.00	1	10.00	10.05	-1	27,341	0.00%
2018/11/08	0	0.00	1	10.15	10.15	-1	27,347	0.00%
2018/11/05	0	0.00	2	9.85	9.95	-2	27,692	-0.01%
2018/10/31	1	9.94	3	9.90	9.93	-2	27,948	-0.01%
2018/10/30	1	9.73	2	9.74	9.76	-1	27,967	0.00%
2018/10/26	2	9.52	0	0.00	9.55	2	28,463	0.01%
2018/10/25	5	9.52	8	9.51	9.51	-3	28,360	-0.01%
2018/10/24	14	9.72	0	0.00	9.76	14	27,969	0.05%
2018/10/23	1	9.95	1	9.91	9.94	0	27,462	0.00%
2018/10/19	12	10.00	0	0.00	10.00	12	27,173	0.04%
2018/10/18	16	10.13	0	0.00	10.10	16	27,036	0.06%
2018/10/17	5	10.30	0	0.00	10.20	5	26,848	0.02%
2018/10/16	3	10.23	5	10.20	10.20	-2	26,642	-0.01%
2018/10/15	13	10.19	0	0.00	10.25	13	26,525	0.05%
2018/10/12	17	10.20	1	10.15	10.35	16	26,253	0.06%
2018/10/11	20	10.27	0	0.00	10.20	20	25,918	0.08%
2018/10/04	12	11.00	0	0.00	11.00	12	25,037	0.05%
2018/10/03	0	0.00	1	11.15	11.15	-1	25,398	0.00%
2018/10/02	12	11.34	1	11.20	11.20	11	26,319	0.04%
2018/10/01	3	11.40	2	11.45	11.40	1	26,335	0.00%
2018/09/28	2	11.35	0	0.00	11.40	2	26,474	0.01%
2018/09/27	2	11.45	3	11.40	11.45	-1	26,475	0.00%
2018/09/26	0	0.00	1	11.20	11.25	-1	25,767	0.00%
2018/09/25	0	0.00	10	11.10	11.15	-10	26,034	-0.04%
2018/09/21	0	0.00	0.2	11.05	11.10	-0.2	26,434	0.00%
2018/09/18	15	10.90	0	0.00	10.85	15	26,422	0.06%
2018/09/14	2.5	10.93	4	10.93	10.95	-1.5	26,638	-0.01%
2018/09/13	0	0.00	12	10.76	10.85	-12	26,355	-0.05%
2018/09/10	2	10.70	19	10.75	10.75	-17	26,532	-0.06%
2018/09/06	1	10.70	2	10.73	10.80	-1	27,401	0.00%
2018/09/05	9	10.85	0	0.00	10.80	9	27,301	0.03%
2018/09/04	6	10.97	1	10.95	10.95	5	27,037	0.02%
2018/09/03	4.5	11.00	2	11.00	11.00	2.5	27,172	0.01%
2018/08/31	0	0.00	1	11.05	11.10	-1	27,395	0.00%
2018/08/30	4	11.00	0	0.00	10.95	4	27,363	0.01%
2018/08/29	0	0.00	20	11.05	11.10	-20	27,484	-0.07%
2018/08/27	0	0.00	1	11.00	10.95	-1	27,742	0.00%
2018/08/24	0	0.00	10	10.95	11.00	-10	27,819	-0.04%
2018/08/22	1	10.95	0	0.00	10.95	1	29,422	0.00%
2018/08/21	10	10.95	0	0.00	11.00	10	29,663	0.03%
2018/08/17	5	10.96	0	0.00	10.95	5	29,711	0.02%
2018/08/16	7	10.89	17	10.90	10.95	-10	29,858	-0.03%
2018/08/14	1	10.90	0	0.00	10.90	1	29,911	0.00%
2018/08/13	2	10.90	0	0.00	10.85	2	30,059	0.01%
2018/08/10	0	0.00	4	11.00	11.00	-4	30,506	-0.01%
2018/08/08	0	0.00	0.4	11.00	11.05	-0.4	31,054	0.00%
2018/08/07	0	0.00	1	10.90	10.95	-1	31,079	0.00%
2018/08/06	1	10.95	1	10.95	10.95	0	31,072	0.00%
2018/08/03	0	0.00	4	11.03	11.05	-4	30,918	-0.01%
2018/08/02	2	11.08	1	11.00	11.00	1	30,925	0.00%
2018/07/27	0	0.00	12	11.15	11.15	-12	30,937	-0.04%
2018/07/23	3	11.05	16	11.00	11.00	-13	32,062	-0.04%
2018/07/20	2	10.95	0	0.00	10.95	2	32,382	0.01%
2018/07/19	1	11.05	0	0.00	10.95	1	32,873	0.00%
2018/07/18	1	11.00	0	0.00	11.05	1	33,703	0.00%
2018/07/17	1	10.95	11	11.00	11.00	-10	35,203	-0.03%
2018/07/13	1	10.90	1	11.00	11.00	0	36,553	0.00%
2018/07/12	11	10.93	0.5	11.00	11.00	10.5	36,217	0.03%
2018/07/11	0	0.00	20.2	11.45	11.45	-20.2	35,542	-0.06%
2018/07/10	30	11.45	30	11.40	11.40	0	35,109	0.00%
2018/07/09	2	11.35	30	11.35	11.40	-28	34,338	-0.08%
2018/07/03	0	0.00	51	11.35	11.35	-51	34,469	-0.15%
2018/07/02	32	11.30	0	0.00	11.30	32	34,037	0.09%
2018/06/29	2	11.20	0	0.00	11.15	2	33,748	0.01%
2018/06/27	10	11.25	0	0.00	11.15	10	33,632	0.03%
2018/06/26	1	11.25	1	11.30	11.35	0	33,854	0.00%
2018/06/25	0	0.00	10	11.15	11.30	-10	34,042	-0.03%
2018/06/22	1	11.10	0	0.00	11.05	1	33,898	0.00%
2018/06/21	3	11.15	0	0.00	11.10	3	34,150	0.01%
2018/06/20	4	11.11	0	0.00	11.10	4	34,629	0.01%
2018/06/19	4	11.06	0	0.00	11.05	4	34,671	0.01%
2018/06/15	2	11.15	0	0.00	11.20	2	34,349	0.01%
2018/06/14	2	11.20	0	0.00	11.15	2	33,571	0.01%
2018/06/13	12	11.35	0	0.00	11.30	12	33,422	0.04%
2018/06/12	5	11.39	2	11.45	11.35	3	34,411	0.01%
2018/06/11	2	11.45	0	0.00	11.50	2	34,449	0.01%
2018/06/07	0	0.00	2	11.55	11.55	-2	35,044	-0.01%
2018/06/06	20	11.45	3	11.45	11.45	17	35,311	0.05%
2018/06/05	0	0.00	4	11.40	11.45	-4	35,361	-0.01%
2018/06/04	3	11.38	0	0.00	11.40	3	35,276	0.01%
2018/06/01	0	0.00	4	11.35	11.35	-4	35,316	-0.01%
2018/05/31	2	11.25	0	0.00	11.25	2	35,358	0.01%
2018/05/30	10	11.15	0	0.00	11.10	10	34,748	0.03%
2018/05/29	13	11.47	0	0.00	11.35	13	34,448	0.04%
2018/05/28	0	0.00	0.1	11.50	11.50	-0.1	34,649	0.00%
2018/05/25	1	11.50	0	0.00	11.55	1	34,981	0.00%
2018/05/23	5	11.44	12	11.45	11.40	-7	36,062	-0.02%
2018/05/22	3	11.50	0	0.00	11.50	3	36,335	0.01%
2018/05/21	2	11.65	1	11.65	11.65	1	36,840	0.00%
2018/05/18	0.2	11.50	1	11.60	11.55	-0.9	37,681	0.00%
2018/05/17	2	11.45	0	0.00	11.35	2	37,469	0.01%
2018/05/16	4	11.30	12	11.35	11.40	-8	37,483	-0.02%
2018/05/15	5	11.23	0	0.00	11.20	5	37,668	0.01%
2018/05/14	4	11.20	1	11.25	11.20	3	39,051	0.01%
2018/05/10	4	11.10	0	0.00	11.10	4	39,292	0.01%
2018/05/09	1	11.15	2	11.15	11.15	-1	39,327	0.00%
2018/05/08	10	10.95	18	11.00	11.05	-8	39,516	-0.02%
2018/05/07	4	10.95	5	10.95	10.95	-1	39,532	0.00%
2018/05/04	1	11.00	0	10.90	10.90	1	39,535	0.00%
2018/05/03	1	11.05	0	0.00	11.00	1	39,683	0.00%
2018/05/02	10	11.08	0	0.00	11.05	10	39,779	0.03%
2018/04/30	3	11.15	2	11.15	11.25	1	39,665	0.00%
2018/04/27	2	10.98	0	0.00	11.00	2	40,057	0.00%
2018/04/26	1	10.95	29	11.00	10.95	-28	40,177	-0.07%
2018/04/25	1.1	10.90	1	10.90	10.95	0.1	40,096	0.00%
2018/04/24	14	11.04	6	11.14	11.05	8	40,102	0.02%
2018/04/23	12	10.98	5	10.90	11.05	7	39,666	0.02%
2018/04/19	0	0.00	12	10.55	10.60	-12	37,944	-0.03%
2018/04/17	4	10.38	0	0.00	10.35	4	38,857	0.01%
2018/04/16	0	0.00	20	10.50	10.45	-20	40,208	-0.05%
2018/04/13	3	10.55	0	0.00	10.60	3	40,724	0.01%
2018/04/10	8	10.55	0	0.00	10.55	8	41,464	0.02%
2018/04/09	1	10.35	2	10.45	10.40	-1	41,076	0.00%
2018/04/03	3	10.33	3	10.38	10.35	0	40,782	0.00%
2018/04/02	0	0.00	3	10.33	10.35	-3	40,644	-0.01%
2018/03/31	4	10.30	1	10.40	10.30	3	40,775	0.01%
2018/03/30	0	0.00	6	10.38	10.40	-6	40,939	-0.01%
2018/03/29	2	10.25	0	0.00	10.30	2	40,860	0.00%
2018/03/28	2	10.30	0	0.00	10.35	2	40,760	0.00%
2018/03/23	34	10.29	0	0.00	10.35	34	41,661	0.08%
2018/03/21	2	10.50	0	10.45	10.45	2	42,075	0.00%
2018/03/20	15	10.52	0	0.00	10.50	15	42,484	0.04%
2018/03/13	2	10.55	0	0.00	10.65	2	42,281	0.00%
2018/03/12	3	10.55	0	0.00	10.60	3	42,230	0.01%
2018/03/08	0	0.00	7.8	10.40	10.40	-7.8	42,817	-0.02%
2018/03/07	0	0.00	2.3	10.39	10.40	-2.3	43,672	-0.01%
2018/03/06	0	0.00	10	10.35	10.40	-10	44,019	-0.02%
2018/03/05	4	10.38	0	0.00	10.30	4	44,215	0.01%
2018/03/01	3	10.50	95	10.45	10.50	-92	43,345	-0.21%
2018/02/26	0	0.00	13	10.60	10.55	-13	42,557	-0.03%
2018/02/23	3	10.60	5.3	10.65	10.65	-2.3	42,270	-0.01%
2018/02/21	3	10.42	0	0.00	10.50	3	42,642	0.01%
2018/02/12	7	10.41	21	10.36	10.35	-14	41,988	-0.03%
2018/02/09	6	9.87	0	0.00	10.00	6	40,886	0.01%
2018/02/08	0	0.00	4	10.08	10.10	-4	40,428	-0.01%
2018/02/07	9	10.15	72	10.20	10.10	-63	40,462	-0.16%
2018/02/06	66	10.08	26	10.04	9.89	40	39,683	0.10%
2018/02/05	36	10.45	4	10.45	10.50	32	38,247	0.08%
2018/02/02	3	10.65	0	0.00	10.65	3	37,800	0.01%
2018/02/01	5	10.70	0	0.00	10.65	5	37,795	0.01%
2018/01/31	2	10.55	0	0.00	10.70	2	37,516	0.01%
2018/01/30	1	10.75	0	0.00	10.70	1	37,117	0.00%
2018/01/29	4	10.73	0	0.00	10.75	4	36,855	0.01%
2018/01/26	2	10.70	0	0.00	10.75	2	36,548	0.01%
2018/01/25	2	10.70	2	10.75	10.80	0	36,219	0.00%
2018/01/24	4	10.58	0	0.00	10.75	4	35,920	0.01%
2018/01/23	2	10.60	0	0.00	10.70	2	35,434	0.01%
2018/01/22	1	10.85	0	0.00	10.85	1	34,580	0.00%
2018/01/19	0	0.00	0.1	10.85	10.90	-0.1	34,377	0.00%
2018/01/18	14	10.89	0	0.00	10.90	14	33,891	0.04%
2018/01/17	1	10.70	9	10.67	10.80	-8	33,208	-0.02%
2018/01/16	2	10.63	3	10.67	10.75	-1	32,638	0.00%
2018/01/15	2	10.60	61	10.60	10.70	-59	32,107	-0.18%
2018/01/12	3	10.53	0	0.00	10.50	3	31,607	0.01%
2018/01/11	14	10.44	0	0.00	10.45	14	31,135	0.04%
2018/01/10	31	10.68	32	10.64	10.65	-1	30,470	0.00%
2018/01/09	1	10.40	15	10.40	10.40	-14	29,098	-0.05%
2018/01/08	0	0.00	1	10.40	10.35	-1	28,502	0.00%
2018/01/05	3	10.15	2	10.20	10.20	1	27,803	0.00%
2018/01/03	1	10.10	3	10.10	10.10	-2	27,268	-0.01%