聯合再生 (3576)-群益金鼎-萬華券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.95
漲跌
▼0.25
漲幅
-2.05%
成交量
7,546張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯合再生 (3576)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	12.25	1	12.40	12.20	0	8,744	0.00%
2024/05/21	4	12.13	0	0.00	12.15	4	8,712	0.05%
2024/05/20	2	12.23	1	12.45	12.25	1	8,680	0.01%
2024/05/17	19	12.40	23	12.68	12.40	-4	8,513	-0.05%
2024/05/16	1	11.50	2	11.60	11.70	-1	7,818	-0.01%
2024/05/15	2	11.78	8	11.65	11.60	-6	7,831	-0.08%
2024/05/14	2	11.25	2	11.35	11.25	0	7,737	0.00%
2024/05/13	2	11.35	7.5	11.32	11.35	-5.5	7,770	-0.07%
2024/05/10	6	11.53	0	0.00	11.40	6	7,752	0.08%
2024/05/08	0	0.00	10	11.50	11.50	-10	7,582	-0.13%
2024/05/07	3	11.50	3	11.58	11.50	0	7,593	0.00%
2024/05/03	1	11.75	0	0.00	11.75	1	7,511	0.01%
2024/05/02	5	11.93	0	0.00	11.95	5	7,452	0.07%
2024/04/30	0.1	12.20	0	0.00	12.10	0.1	7,437	0.00%
2024/04/29	1	12.05	5	12.25	12.25	-4	7,445	-0.05%
2024/04/26	10.5	12.06	1	12.10	12.00	9.5	7,426	0.13%
2024/04/25	1	12.05	5	12.10	12.05	-4	7,662	-0.05%
2024/04/24	1.2	12.17	3	12.23	12.05	-1.8	7,698	-0.02%
2024/04/23	0.1	12.15	0	0.00	12.15	0.1	7,667	0.00%
2024/04/22	8	12.53	25.3	12.61	12.20	-17.3	7,631	-0.23%
2024/04/19	25.4	12.18	31.7	12.27	12.00	-6.4	7,542	-0.08%
2024/04/18	21.7	12.39	9	12.35	12.25	12.8	6,833	0.19%
2024/04/17	0	0.00	2	11.93	11.95	-2	6,668	-0.03%
2024/04/16	3	11.58	6	11.69	11.80	-3	6,582	-0.05%
2024/04/15	2	12.10	0	0.00	11.90	2	6,527	0.03%
2024/04/12	2	11.93	2	11.93	11.85	0	6,419	0.00%
2024/04/11	6	12.12	2	12.35	12.15	4	6,314	0.06%
2024/04/10	14	12.21	18	12.10	12.50	-4	5,971	-0.07%
2024/04/09	2	11.35	17	11.39	11.40	-15	5,575	-0.27%
2024/04/08	1.1	11.15	0	0.00	11.40	1.1	5,524	0.02%
2024/04/03	0.1	11.30	1	11.25	11.25	-0.9	5,460	-0.02%
2024/04/02	0	11.45	0	0.00	11.40	0	5,472	0.00%
2024/04/01	0	0.00	2	11.55	11.55	-2	5,505	-0.04%
2024/03/29	19.1	11.64	1	11.60	11.55	18.1	5,513	0.33%
2024/03/28	14.1	11.40	1	11.40	11.40	13.1	5,385	0.24%
2024/03/27	1.2	11.21	0	0.00	11.25	1.2	5,309	0.02%
2024/03/26	0.2	11.47	2	11.60	11.30	-1.8	5,274	-0.03%
2024/03/22	43.2	11.50	47	11.53	11.50	-3.8	5,269	-0.07%
2024/03/21	2	11.43	4	11.33	11.45	-2	5,203	-0.04%
2024/03/20	5	11.00	0	0.00	10.95	5	5,035	0.10%
2024/03/19	2	11.25	1	11.40	11.25	1	4,959	0.02%
2024/03/18	2	11.50	0	0.00	11.50	2	4,899	0.04%
2024/03/15	2	11.48	2	11.75	11.65	0	4,880	0.00%
2024/03/14	3	11.72	0	0.00	11.80	3	4,672	0.06%
2024/03/13	2	11.95	2	11.95	11.80	0	4,622	0.00%
2024/03/12	7	12.16	2	12.05	12.10	5	4,585	0.11%
2024/03/11	1	12.30	6	12.27	12.30	-5	4,592	-0.11%
2024/03/08	3	11.80	0	0.00	11.90	3	4,587	0.07%
2024/03/07	4.1	11.93	0	0.00	11.80	4.1	4,495	0.09%
2024/03/06	0.1	12.15	0	0.00	12.10	0.1	4,423	0.00%
2024/03/05	1	12.10	0	0.00	12.05	1	4,373	0.02%
2024/03/04	2	12.30	0	0.00	12.15	2	4,335	0.05%
2024/03/01	0	12.40	1	12.35	12.35	-1	4,316	-0.02%
2024/02/29	2	12.20	0	0.00	12.40	2	4,294	0.05%
2024/02/27	1.1	12.11	0	0.00	12.05	1.1	4,267	0.03%
2024/02/26	3	12.45	0	0.00	12.35	3	4,208	0.07%
2024/02/23	2	12.25	0	0.00	12.25	2	4,164	0.05%
2024/02/22	4	12.59	0	0.00	12.50	4	4,123	0.10%
2024/02/21	1	12.80	0	0.00	12.80	1	4,167	0.02%
2024/02/20	2	12.80	15.5	12.75	12.75	-13.5	4,135	-0.33%
2024/02/19	0.1	13.00	0	0.00	12.95	0.1	4,117	0.00%
2024/02/15	0.3	12.45	0	0.00	12.60	0.3	4,117	0.01%
2024/02/02	3.1	12.85	0	0.00	12.85	3.1	4,070	0.08%
2024/01/30	0	13.15	0	0.00	12.95	0	4,121	0.00%
2024/01/25	0.1	13.35	1	13.30	13.20	-0.9	4,229	-0.02%
2024/01/24	2	13.50	0	0.00	13.40	2	4,297	0.05%
2024/01/19	2	13.00	0	0.00	13.00	2	5,035	0.04%
2024/01/18	1.1	13.31	0	0.00	13.25	1.1	4,714	0.02%
2024/01/17	2	13.48	0	0.00	13.45	2	4,660	0.04%
2024/01/16	2.5	13.82	0	0.00	13.85	2.5	4,581	0.05%
2024/01/12	5	13.70	0.1	13.70	13.60	4.9	4,397	0.11%
2024/01/10	1	13.75	0	0.00	13.75	1	4,422	0.02%
2024/01/09	0	14.05	0	0.00	13.85	0	4,479	0.00%
2024/01/08	0.1	14.20	0	0.00	14.10	0.1	4,527	0.00%
2024/01/04	0.1	14.35	0	0.00	14.25	0.1	4,527	0.00%
2024/01/03	0	14.60	0	0.00	14.35	0	4,560	0.00%
2023/12/29	0	14.65	0	0.00	14.70	0	4,607	0.00%
2023/12/28	0	14.65	0	0.00	14.75	0	4,615	0.00%
2023/12/27	0	0.00	10	14.65	14.65	-10	4,592	-0.22%
2023/12/26	0.1	14.25	0	0.00	14.25	0.1	4,562	0.00%
2023/12/25	0	14.22	0.1	14.25	14.15	-0.1	4,559	0.00%
2023/12/22	10	14.50	0	0.00	14.30	10	4,545	0.22%
2023/12/21	0.1	14.45	0	0.00	14.50	0.1	4,537	0.00%
2023/12/20	1	14.60	0	0.00	14.60	1	4,546	0.02%
2023/12/18	0.1	14.85	0	0.00	14.80	0.1	4,488	0.00%
2023/12/15	3	14.90	0	0.00	14.70	3	4,513	0.07%
2023/12/14	0	0.00	11	15.20	14.65	-11	4,431	-0.25%
2023/12/12	1	14.45	6	14.49	14.45	-5	4,348	-0.11%
2023/12/11	2	14.63	0	0.00	14.55	2	4,335	0.05%
2023/12/08	4.1	14.81	0	0.00	14.80	4.1	4,334	0.09%
2023/12/07	2	15.03	0	0.00	14.85	2	4,352	0.05%
2023/12/06	2.1	15.08	0	0.00	15.20	2.1	4,387	0.05%
2023/12/05	1	15.10	0	0.00	15.20	1	4,337	0.02%
2023/11/24	0.1	15.05	1	15.00	15.05	-0.9	4,219	-0.02%
2023/11/22	2	14.75	2	14.75	14.70	0	4,209	0.00%
2023/11/21	2	14.80	0	0.00	14.80	2	4,215	0.05%
2023/11/20	8	15.02	4	14.91	14.70	4	4,182	0.10%
2023/11/17	2	14.20	0	0.00	14.30	2	4,071	0.05%
2023/11/15	2	14.05	0	0.00	14.30	2	4,113	0.05%
2023/11/14	0	13.80	0	0.00	13.80	0	4,048	0.00%
2023/11/13	3	13.80	0	0.00	13.80	3	4,063	0.07%
2023/11/10	0	14.25	3	14.50	14.10	-3	4,086	-0.07%
2023/11/08	0	14.65	0	0.00	14.90	0	4,143	0.00%
2023/11/07	0	14.75	0	0.00	14.65	0	4,120	0.00%
2023/11/03	1.1	14.61	0	0.00	14.60	1.1	4,170	0.03%
2023/11/02	1	14.65	0	0.00	14.65	1	4,191	0.02%
2023/11/01	0	14.85	0	0.00	14.70	0	4,296	0.00%
2023/10/31	29	15.53	30	15.41	14.90	-1	4,304	-0.02%
2023/10/30	7	14.84	7	15.15	15.40	0	3,904	0.00%
2023/10/27	0.1	14.04	0	0.00	14.00	0.1	3,577	0.00%
2023/10/26	0.2	14.15	0	0.00	13.95	0.2	3,627	0.01%
2023/10/25	0	14.15	16.8	14.14	14.15	-16.8	3,651	-0.46%
2023/10/24	5	13.83	0	0.00	13.95	5	3,686	0.14%
2023/10/20	0	13.90	0	0.00	13.80	0	3,726	0.00%
2023/10/17	1.1	13.72	1.7	13.81	13.75	-0.6	3,902	-0.02%
2023/10/16	0	13.95	0	0.00	14.00	0	3,925	0.00%
2023/10/13	0.3	14.28	0	0.00	14.10	0.3	3,909	0.01%
2023/10/11	0	14.45	0	0.00	14.40	0	4,101	0.00%
2023/10/05	0.4	14.60	0	0.00	14.65	0.4	4,189	0.01%
2023/10/04	0.2	14.45	0	0.00	14.25	0.2	4,177	0.01%
2023/10/03	0	14.70	0	0.00	14.60	0	4,336	0.00%
2023/09/26	0.5	14.80	0	0.00	14.60	0.5	4,555	0.01%
2023/09/21	0.2	14.80	0	0.00	14.60	0.2	4,658	0.00%
2023/09/20	0.1	14.99	1	14.85	14.80	-0.9	4,742	-0.02%
2023/09/19	0.1	15.25	0	0.00	15.10	0.1	4,755	0.00%
2023/09/18	0	0.00	0	15.30	15.30	0	4,790	0.00%
2023/09/15	0	15.30	0	0.00	15.30	0	4,822	0.00%
2023/09/14	0.1	15.35	0	0.00	15.35	0.1	4,946	0.00%
2023/09/12	0.4	15.40	0	0.00	15.20	0.4	5,225	0.01%
2023/09/11	0.2	15.59	0	0.00	15.30	0.2	5,420	0.00%
2023/09/08	0	15.80	0	0.00	15.70	0	5,451	0.00%
2023/09/05	0.1	16.21	0	0.00	16.15	0.1	6,021	0.00%
2023/09/01	0.1	16.30	0	0.00	16.20	0.1	6,088	0.00%
2023/08/29	0	16.05	0	0.00	16.05	0	6,195	0.00%
2023/08/24	0	0.00	3	16.00	15.80	-3	6,275	-0.05%
2023/08/23	0	0.00	3	15.90	15.85	-3	6,355	-0.05%
2023/08/21	0	0.00	0.2	16.30	16.30	-0.2	6,385	0.00%
2023/08/18	1.3	16.32	0	0.00	16.20	1.3	6,415	0.02%
2023/08/17	0.1	16.20	10	16.13	16.20	-10	6,474	-0.15%
2023/08/16	0.1	16.15	0	0.00	16.10	0.1	6,485	0.00%
2023/08/14	10.6	16.38	0	0.00	16.10	10.6	6,590	0.16%
2023/08/11	0.1	16.75	0	0.00	16.60	0.1	6,549	0.00%
2023/08/10	4	16.66	0	0.00	16.55	4	6,538	0.06%
2023/08/09	0.1	17.10	0	0.00	17.00	0.1	6,558	0.00%
2023/08/08	0.1	17.30	0	0.00	17.00	0.1	6,657	0.00%
2023/08/07	0	0.00	24	16.90	17.20	-24	6,687	-0.36%
2023/08/04	0.5	17.47	0	0.00	17.30	0.5	6,604	0.01%
2023/08/02	0.4	17.70	0	0.00	17.60	0.4	6,725	0.01%
2023/08/01	0.1	17.85	0	0.00	17.75	0.1	6,678	0.00%
2023/07/28	0	0.00	5	18.05	17.90	-5	6,790	-0.07%
2023/07/26	5	17.97	0	0.00	17.95	5	6,820	0.07%
2023/07/21	2	18.10	0	0.00	18.60	2	6,811	0.03%
2023/07/20	2	18.20	0	0.00	18.15	2	6,725	0.03%
2023/07/18	0.1	18.55	0	0.00	18.55	0.1	7,129	0.00%
2023/07/17	0	18.45	1.6	18.50	18.55	-1.5	7,515	-0.02%
2023/07/14	10	18.00	5.6	17.91	17.95	4.4	8,323	0.05%
2023/07/13	0.3	18.00	0	0.00	18.00	0.3	8,462	0.00%
2023/07/12	30	18.30	1	18.40	18.25	29	8,462	0.34%
2023/07/11	1.1	18.49	0	0.00	18.25	1.1	8,552	0.01%
2023/07/10	1.1	18.46	0	0.00	18.25	1.1	9,092	0.01%
2023/07/07	1	18.90	0	0.00	18.90	1	9,047	0.01%
2023/07/06	5.2	19.01	0	0.00	19.00	5.2	9,020	0.06%
2023/07/05	1.2	19.26	0	0.00	19.15	1.2	8,991	0.01%
2023/07/04	15	19.25	0	0.00	19.25	15	8,977	0.17%
2023/07/03	0	0.00	3	19.48	19.45	-3	8,963	-0.03%
2023/06/30	3	19.60	0	0.00	19.60	3	8,956	0.03%
2023/06/29	0.1	19.40	0	0.00	19.30	0.1	8,985	0.00%
2023/06/28	10	19.50	0	0.00	19.25	10	8,986	0.11%
2023/06/20	4.1	19.40	16	19.27	19.30	-11.9	9,105	-0.13%
2023/06/19	3.3	19.18	1	19.30	19.15	2.3	9,048	0.03%
2023/06/16	19	19.36	18	19.11	19.55	1	9,125	0.01%
2023/06/15	22.5	18.83	0	0.00	18.80	22.5	9,265	0.24%
2023/06/14	0.1	19.15	8	19.25	19.05	-7.9	9,371	-0.08%
2023/06/13	11	19.03	0	0.00	19.10	11	9,407	0.12%
2023/06/12	2	19.38	100	19.20	19.40	-98	9,322	-1.05%
2023/06/07	0	0.00	2	20.25	20.25	-2	9,243	-0.02%
2023/06/05	2	20.20	0	0.00	20.20	2	9,322	0.02%
2023/06/02	2	20.10	0	0.00	20.10	2	9,353	0.02%
2023/06/01	1	20.10	0	0.00	20.05	1	9,371	0.01%
2023/05/29	10	20.10	1	20.40	20.30	9	9,288	0.10%
2023/05/25	1	20.20	0	0.00	20.10	1	9,229	0.01%
2023/05/23	0	0.00	9	20.28	20.30	-9	9,225	-0.10%
2023/05/19	3	19.98	0	0.00	20.00	3	9,195	0.03%
2023/05/18	22	20.10	0	0.00	20.05	22	9,159	0.24%
2023/05/17	0	0.00	20	20.30	20.30	-20	9,077	-0.22%
2023/05/16	0	0.00	5	20.25	20.30	-5	9,031	-0.06%
2023/05/15	10	20.33	10	20.40	20.20	0	9,009	0.00%
2023/05/12	12.2	19.99	0	0.00	20.00	12.2	8,930	0.14%
2023/05/11	14	20.16	0	0.00	20.15	14	8,805	0.16%
2023/05/10	8	20.34	0	0.00	20.35	8	8,752	0.09%
2023/05/09	11	20.29	0	0.00	20.35	11	8,722	0.13%
2023/05/08	11	20.60	0	0.00	20.60	11	8,575	0.13%
2023/05/04	0	20.90	0	0.00	21.05	0	8,565	0.00%
2023/04/28	50	20.65	0	0.00	20.75	50	8,716	0.57%
2023/04/27	50	20.65	0	0.00	20.50	50	8,757	0.57%
2023/04/26	2	20.50	0	0.00	20.70	2	8,742	0.02%
2023/04/25	230	20.90	2	20.85	20.55	228	8,729	2.61%	大買/鉅額交易
2023/04/24	11	20.90	5	20.85	20.85	6	8,652	0.07%
2023/04/21	50	21.10	1	21.60	20.90	49	8,590	0.57%
2023/04/20	2	21.80	21	22.09	21.45	-19	8,196	-0.23%
2023/04/19	4	22.80	1	22.25	22.35	3	7,784	0.04%
2023/04/18	5	21.45	0	0.00	21.35	5	6,902	0.07%
2023/04/14	23	21.38	0	0.00	21.25	23	6,681	0.34%
2023/04/13	12	21.49	8	21.75	21.55	4	6,602	0.06%
2023/04/12	1	21.15	1	21.05	21.15	0	6,043	0.00%
2023/04/11	1	20.85	20	20.90	20.85	-19	6,028	-0.32%
2023/04/10	0.4	21.05	0	0.00	20.90	0.4	6,042	0.01%
2023/04/07	0	0.00	1	21.05	21.05	-1	6,071	-0.02%
2023/04/06	1	20.85	4	20.90	20.95	-3	6,067	-0.05%
2023/03/31	2	21.05	5	21.00	20.95	-3	6,075	-0.05%
2023/03/30	9	21.13	4	21.15	21.05	5	6,096	0.08%
2023/03/29	3	20.83	0	0.00	20.85	3	6,035	0.05%
2023/03/28	2	20.90	0	0.00	20.90	2	6,130	0.03%
2023/03/27	0	0.00	1	21.30	21.10	-1	6,130	-0.02%
2023/03/24	0	0.00	1	20.85	20.90	-1	6,188	-0.02%
2023/03/23	2	21.05	4	20.98	20.90	-2	6,171	-0.03%
2023/03/22	0	0.00	4	21.05	21.05	-4	6,162	-0.06%
2023/03/21	0	0.00	1	21.50	21.25	-1	6,225	-0.02%
2023/03/20	7	21.58	37	21.44	21.35	-30	6,484	-0.46%
2023/03/17	40	20.91	1	21.10	21.10	39	7,125	0.55%
2023/03/16	5	20.32	0	0.00	20.35	5	6,928	0.07%
2023/03/15	0	0.00	10	20.95	20.80	-10	6,889	-0.15%
2023/03/14	10	20.70	0	0.00	20.60	10	6,847	0.15%
2023/03/10	0	0.00	2	20.45	20.40	-2	6,876	-0.03%
2023/03/09	2	20.80	4	20.80	20.80	-2	6,817	-0.03%
2023/03/07	1	21.25	0	0.00	21.10	1	6,792	0.01%
2023/03/06	10	21.00	10	21.00	21.05	0	6,765	0.00%
2023/03/01	5	20.65	0	0.00	20.60	5	6,762	0.07%
2023/02/21	1	21.20	0	0.00	21.10	1	6,789	0.01%
2023/02/09	0	0.00	1	20.85	20.85	-1	7,086	-0.01%
2023/02/08	0	0.00	1	21.00	20.85	-1	7,167	-0.01%
2023/02/06	0	0.00	0.2	21.25	21.10	-0.2	7,125	0.00%
2023/02/03	1	21.30	0	0.00	21.30	1	7,094	0.01%
2023/02/02	0.2	21.15	0	0.00	21.15	0.2	7,003	0.00%
2023/01/31	0	0.00	1	20.90	21.10	-1	6,889	-0.01%
2023/01/13	4	20.30	0	0.00	20.25	4	7,182	0.06%
2023/01/06	0	0.00	12	20.50	20.45	-12	7,585	-0.16%
2023/01/04	0	0.00	1	20.75	20.75	-1	7,721	-0.01%
2022/12/29	2.1	20.50	0	0.00	20.40	2.1	7,669	0.03%
2022/12/26	1	20.65	1	20.80	20.65	0	7,555	0.00%
2022/12/21	1	20.35	0	0.00	20.30	1	7,578	0.01%
2022/12/20	2	20.48	0	0.00	20.30	2	7,580	0.03%
2022/12/14	1	21.10	0	0.00	21.10	1	7,424	0.01%
2022/12/12	7	21.94	5	21.87	21.40	2	7,373	0.03%
2022/12/09	22	22.16	21	22.11	22.10	1	7,161	0.01%
2022/12/08	7	21.08	7	21.20	21.00	0	6,265	0.00%
2022/12/07	1	20.55	0	0.00	20.60	1	6,208	0.02%
2022/12/06	1	21.15	0	0.00	20.85	1	6,176	0.02%
2022/12/05	4	21.53	0	0.00	21.35	4	6,212	0.06%
2022/12/02	4	21.68	0	0.00	21.50	4	6,210	0.06%
2022/11/29	0	0.00	5	20.70	21.10	-5	6,231	-0.08%
2022/11/28	0	20.80	0	0.00	20.75	0	6,348	0.00%
2022/11/16	2	21.95	6.3	22.35	21.75	-4.3	7,940	-0.05%
2022/11/15	6	21.70	1	21.80	21.95	5	7,967	0.06%
2022/11/11	0	0.00	6	21.35	21.35	-6	7,985	-0.08%
2022/11/09	0	0.00	0.3	21.10	21.10	-0.3	8,239	0.00%
2022/11/04	0	0.00	1	21.40	21.25	-1	8,553	-0.01%
2022/10/28	1	20.90	0	0.00	20.90	1	9,022	0.01%
2022/10/27	0	0.00	1	21.55	21.50	-1	9,044	-0.01%
2022/10/26	11	21.45	10	21.58	21.30	1	9,125	0.01%
2022/10/25	0	0.00	6	21.83	21.40	-6	9,205	-0.07%
2022/10/20	3	21.85	2	21.55	21.25	1	8,860	0.01%
2022/10/19	4	21.78	1	21.70	21.55	3	8,679	0.03%
2022/10/18	0	0.00	3	21.30	21.25	-3	8,573	-0.03%
2022/10/17	1	20.70	0	0.00	20.70	1	8,529	0.01%
2022/10/14	5	20.60	0	0.00	20.60	5	8,464	0.06%
2022/10/13	11.2	21.14	0	0.00	20.25	11.2	8,557	0.13%
2022/10/12	2	21.40	0	0.00	21.25	2	8,519	0.02%
2022/10/07	1	21.70	0	0.00	21.70	1	8,574	0.01%
2022/10/05	2	21.80	1	21.90	21.60	1	8,641	0.01%
2022/10/03	0	21.35	0	0.00	21.25	0	8,958	0.00%
2022/09/29	0	21.20	0	0.00	21.25	0	9,108	0.00%
2022/09/28	1	20.90	0	0.00	20.95	1	9,233	0.01%
2022/09/26	4	21.55	0	0.00	21.35	4	9,556	0.04%
2022/09/22	0	0.00	3	22.70	22.65	-3	9,675	-0.03%
2022/09/21	3	22.35	0	0.00	22.20	3	9,687	0.03%
2022/09/20	7	23.01	11	23.28	22.75	-4	9,734	-0.04%
2022/09/19	0	0.00	2	23.00	22.65	-2	9,927	-0.02%
2022/09/16	4	22.64	5	22.75	23.50	-1	10,095	-0.01%
2022/09/15	5	22.90	8	23.03	22.95	-3	10,004	-0.03%
2022/09/14	0	0.00	3.8	22.77	22.90	-3.8	10,093	-0.04%
2022/09/13	8	22.71	1	22.80	22.75	7	10,032	0.07%
2022/09/12	8	22.83	19	22.83	22.85	-11	10,040	-0.11%
2022/09/08	22	22.35	28	22.45	22.35	-6	9,987	-0.06%
2022/09/07	12.4	21.78	5	21.95	21.65	7.4	9,936	0.07%
2022/09/06	11	22.07	0	0.00	21.80	11	9,929	0.11%
2022/09/05	1	22.60	30	23.05	22.55	-29	9,851	-0.29%
2022/09/02	10	23.27	12	23.25	23.00	-2	9,766	-0.02%
2022/09/01	11	23.26	15	23.39	23.10	-4	9,602	-0.04%
2022/08/31	2	23.45	4	23.05	23.05	-2	9,400	-0.02%
2022/08/30	52	23.48	10	23.64	23.20	42	9,233	0.45%
2022/08/29	5	22.87	1	22.90	22.80	4	8,396	0.05%
2022/08/26	0	0.00	3	22.77	22.90	-3	8,144	-0.04%
2022/08/25	2	22.33	2	22.58	22.60	0	8,004	0.00%
2022/08/24	1	22.20	0	0.00	22.10	1	7,927	0.01%
2022/08/22	0	0.00	1	22.95	22.25	-1	7,874	-0.01%
2022/08/19	1	22.35	2	22.70	22.50	-1	7,674	-0.01%
2022/08/18	2	22.25	6	22.51	22.50	-4	7,580	-0.05%
2022/08/17	1	22.30	2	22.43	22.30	-1	7,484	-0.01%
2022/08/16	7	22.74	2	23.10	22.25	5	7,429	0.07%
2022/08/15	0	0.00	6.8	22.48	22.60	-6.8	7,156	-0.09%
2022/08/12	0	0.00	2	22.13	22.15	-2	7,003	-0.03%
2022/08/11	3.2	22.18	0	0.00	22.00	3.2	6,928	0.05%
2022/08/10	3	22.00	11	22.24	21.80	-8	6,882	-0.12%
2022/08/09	10	21.60	0	0.00	21.65	10	6,884	0.15%
2022/08/08	2	21.45	5	21.55	21.85	-3	6,599	-0.05%
2022/08/04	0	0.00	1.1	20.76	20.95	-1.1	6,526	-0.02%
2022/08/02	2	20.80	0	0.00	20.80	2	6,620	0.03%
2022/07/29	0	0.00	56	21.98	22.00	-56	6,639	-0.84%
2022/07/28	1	20.80	0	0.00	20.90	1	6,503	0.02%
2022/07/25	0.2	20.95	4.2	21.00	20.85	-4	6,520	-0.06%
2022/07/21	1	20.85	0	0.00	20.90	1	6,639	0.02%
2022/07/20	0	0.00	8	20.93	20.80	-8	6,688	-0.12%
2022/07/19	4	20.58	8	20.71	20.55	-4	6,781	-0.06%
2022/07/18	2	20.35	0	0.00	20.40	2	7,529	0.03%
2022/07/15	1	20.35	1	20.70	20.40	0	7,732	0.00%
2022/07/14	1.1	20.46	0	0.00	20.45	1.1	7,798	0.01%
2022/07/13	6	20.65	1	21.00	20.50	5	7,989	0.06%
2022/07/12	1	20.95	0	0.00	20.45	1	8,358	0.01%
2022/07/11	5	21.59	2	21.40	21.80	3	8,455	0.04%
2022/07/08	0	0.00	8.7	22.75	22.70	-8.7	8,407	-0.10%
2022/07/07	2	22.03	33	22.49	22.50	-31	8,401	-0.37%
2022/07/06	5	22.20	20	22.45	22.10	-15	8,572	-0.17%
2022/07/05	48	22.66	24	22.98	23.00	24	8,882	0.27%
2022/07/04	4	22.18	2.3	22.62	22.10	1.7	8,797	0.02%
2022/07/01	2	22.40	9	22.82	21.70	-7	8,866	-0.08%
2022/06/30	8	22.47	1	22.60	22.60	7	9,036	0.08%
2022/06/29	2	22.68	5	22.96	22.75	-3	8,969	-0.03%
2022/06/28	16	22.68	34	22.88	22.75	-18	9,073	-0.20%
2022/06/27	37	23.02	21.6	22.94	22.95	15.4	9,092	0.17%
2022/06/24	23	22.46	23	22.36	23.00	0	8,849	0.00%
2022/06/23	0	0.00	5	21.88	21.90	-5	8,608	-0.06%
2022/06/22	12	21.84	18	22.27	21.50	-6	8,572	-0.07%
2022/06/20	1	20.80	1.3	20.97	20.70	-0.3	8,566	0.00%
2022/06/17	0	0.00	5	20.33	20.95	-5	8,638	-0.06%
2022/06/13	0	0.00	3	20.70	20.55	-3	9,215	-0.03%
2022/06/10	0	0.00	0.4	21.20	21.20	-0.4	9,392	0.00%
2022/06/09	0	0.00	3	21.40	21.45	-3	9,532	-0.03%
2022/06/07	0	0.00	21	21.55	21.55	-21	10,065	-0.21%
2022/06/01	0	0.00	2	21.38	21.40	-2	10,876	-0.02%
2022/05/31	0	21.20	9	21.33	21.30	-9	10,960	-0.08%
2022/05/30	0	0.00	7	21.18	21.20	-7	11,135	-0.06%
2022/05/27	1	20.95	3	21.00	20.95	-2	11,273	-0.02%
2022/05/26	0	20.90	0	0.00	20.95	0	11,356	0.00%
2022/05/25	1	20.85	0	0.00	20.85	1	11,414	0.01%
2022/05/24	0	0.00	1	21.20	20.75	-1	11,477	-0.01%
2022/05/19	0.2	21.20	0	0.00	21.20	0.2	11,471	0.00%
2022/05/16	0	0.00	1	20.85	20.30	-1	11,259	-0.01%
2022/05/13	0	0.00	1	20.55	20.50	-1	11,246	-0.01%
2022/05/12	2	20.20	7	20.70	19.85	-5	11,241	-0.04%
2022/05/11	0	0.00	5	20.85	20.60	-5	11,184	-0.04%
2022/05/10	0.1	19.85	0	0.00	19.70	0.1	11,069	0.00%
2022/05/09	4.2	20.04	0	0.00	19.80	4.2	11,017	0.04%
2022/05/06	0	0.00	0.6	20.85	20.80	-0.6	10,871	-0.01%
2022/05/05	2	21.45	1	21.55	21.25	1	10,853	0.01%
2022/05/04	9	21.14	3	21.35	21.10	6	10,844	0.06%
2022/05/03	6	21.26	0	0.00	21.15	6	10,851	0.06%
2022/04/29	2	21.55	2	21.45	21.50	0	10,857	0.00%
2022/04/27	8	21.85	0	0.00	21.60	8	10,817	0.07%
2022/04/26	2	22.75	1	22.80	22.60	1	10,688	0.01%
2022/04/25	9	22.59	2	22.70	22.50	7	10,615	0.07%
2022/04/22	15	22.77	2	22.60	23.25	13	10,400	0.12%
2022/04/21	26	23.58	2	23.33	23.25	24	9,605	0.25%
2022/04/20	8	23.82	0	0.00	23.80	8	9,366	0.09%
2022/04/19	8	24.06	11	24.19	23.95	-3	9,296	-0.03%
2022/04/18	3	23.70	7	24.01	24.35	-4	9,271	-0.04%
2022/04/15	5	23.56	2	23.80	23.70	3	8,894	0.03%
2022/04/14	2	23.28	42	23.63	23.65	-40	8,773	-0.46%
2022/04/13	16	23.28	1	23.30	23.25	15	8,661	0.17%
2022/04/12	29	23.42	2	23.10	23.40	27	8,609	0.31%
2022/04/11	5	23.90	6	24.00	23.90	-1	8,374	-0.01%
2022/04/08	0	0.00	18	23.45	23.60	-18	7,929	-0.23%
2022/04/07	17	23.19	4	23.10	22.70	13	7,743	0.17%
2022/04/06	1	23.70	7	23.44	23.70	-6	7,665	-0.08%
2022/04/01	2	23.10	0	0.00	22.95	2	7,409	0.03%
2022/03/31	2	23.15	2	23.10	23.00	0	7,381	0.00%
2022/03/30	3	23.17	11	22.96	22.75	-8	7,214	-0.11%
2022/03/29	2	22.38	0	0.00	22.70	2	7,100	0.03%
2022/03/25	3	22.40	0	0.00	22.30	3	7,128	0.04%
2022/03/24	2	22.95	0	0.00	22.80	2	7,162	0.03%
2022/03/23	0	0.00	4	22.85	22.70	-4	7,174	-0.06%
2022/03/22	0	22.90	3	23.20	23.00	-3	7,179	-0.04%
2022/03/21	5	23.17	16.3	22.87	22.75	-11.3	7,095	-0.16%
2022/03/18	15	22.51	12	22.83	22.50	3	7,013	0.04%
2022/03/17	10.7	22.45	5	22.80	22.55	5.7	7,110	0.08%
2022/03/16	11	22.03	39	22.28	22.75	-28	7,231	-0.39%
2022/03/15	20	22.02	2	22.65	21.60	18	7,164	0.25%
2022/03/14	14	22.71	18	22.62	22.45	-4	7,123	-0.06%
2022/03/11	8	22.73	7	22.71	22.90	1	7,050	0.01%
2022/03/10	9	23.16	30.3	22.95	22.95	-21.3	6,979	-0.31%
2022/03/09	23	22.51	29	22.85	23.65	-6	6,733	-0.09%
2022/03/08	5.1	21.37	4	21.53	21.60	1.1	6,117	0.02%
2022/03/07	3	21.20	1	20.85	21.00	2	6,009	0.03%
2022/03/04	6	21.75	3	21.72	21.55	3	5,982	0.05%
2022/03/03	5	22.10	39	21.99	22.00	-34	6,020	-0.56%
2022/03/02	0	0.00	46.1	21.18	21.65	-46.1	5,979	-0.77%
2022/03/01	0	0.00	1	20.95	20.90	-1	5,906	-0.02%
2022/02/25	0	0.00	1	20.55	20.55	-1	5,923	-0.02%
2022/02/24	0	0.00	1	20.40	20.05	-1	5,960	-0.02%
2022/02/23	5	20.20	0	0.00	20.15	5	5,973	0.08%
2022/02/22	1	20.15	0	0.00	20.05	1	6,088	0.02%
2022/02/15	1	20.20	2	20.25	20.20	-1	7,106	-0.01%
2022/02/14	6	20.31	6	20.34	20.25	0	7,305	0.00%
2022/02/11	5.1	20.72	5	20.70	20.70	0.1	7,410	0.00%
2022/02/10	1	20.80	1	20.95	20.90	0	7,611	0.00%
2022/02/09	1	20.60	0	0.00	20.80	1	7,773	0.01%
2022/02/08	0	0.00	1	20.55	20.60	-1	8,048	-0.01%
2022/02/07	13	20.22	0	0.00	20.20	13	8,608	0.15%
2022/01/26	1	19.85	0	0.00	20.00	1	8,921	0.01%
2022/01/25	2	19.88	0	0.00	19.85	2	9,549	0.02%
2022/01/24	0	20.10	0	0.00	20.00	0	10,844	0.00%
2022/01/21	0	0.00	20	20.37	20.30	-20	11,035	-0.18%
2022/01/20	2.1	20.60	1	20.70	20.60	1.1	11,323	0.01%
2022/01/19	5	20.70	1	20.75	20.60	4	11,427	0.04%
2022/01/17	3	20.90	1	20.85	20.90	2	11,666	0.02%
2022/01/14	14	20.87	2	20.70	20.75	12	11,855	0.10%
2022/01/13	5	21.02	4	21.19	21.00	1	12,147	0.01%
2022/01/12	33	21.22	13	21.53	21.05	20	12,480	0.16%
2022/01/11	11	21.68	14	21.80	21.60	-3	13,037	-0.02%
2022/01/07	1	20.80	1	21.00	20.80	0	13,161	0.00%
2022/01/06	9	21.27	0	0.00	21.05	9	13,259	0.07%
2022/01/05	5	21.78	9	22.10	21.70	-4	13,545	-0.03%
2022/01/04	0	0.00	3	21.80	21.75	-3	13,927	-0.02%
2022/01/03	0	0.00	11	21.80	21.70	-11	13,999	-0.08%
2021/12/30	1	22.00	0	0.00	21.85	1	14,030	0.01%
2021/12/29	0	0.00	20	22.11	22.00	-20	14,026	-0.14%
2021/12/28	11	21.88	30	21.75	21.75	-19	13,998	-0.14%
2021/12/27	2	21.80	0	0.00	21.75	2	14,098	0.01%
2021/12/24	2	21.80	1	21.75	21.70	1	14,303	0.01%
2021/12/23	3	21.73	0	0.00	21.75	3	14,323	0.02%
2021/12/22	11	21.76	0	0.00	21.70	11	14,361	0.08%
2021/12/21	7.4	21.64	0.2	21.65	21.60	7.2	14,393	0.05%
2021/12/20	4	21.89	3.5	21.80	21.80	0.5	14,384	0.00%
2021/12/17	7	21.65	11.8	21.69	21.00	-4.8	14,398	-0.03%
2021/12/16	0	0.00	1	21.80	21.60	-1	14,465	-0.01%
2021/12/15	16	21.48	0	0.00	21.40	16	14,447	0.11%
2021/12/14	9	21.71	0	0.00	21.50	9	14,583	0.06%
2021/12/13	22	22.50	8	22.63	22.20	14	14,465	0.10%
2021/12/10	3.5	22.12	20	22.31	22.60	-16.5	14,295	-0.12%
2021/12/09	7.5	22.19	69	22.14	22.00	-61.5	14,042	-0.44%
2021/12/08	2	21.30	45.2	21.78	21.80	-43.2	14,320	-0.30%
2021/12/07	3	21.30	6	21.35	21.25	-3	14,167	-0.02%
2021/12/06	2	21.48	0	0.00	21.30	2	14,153	0.01%
2021/12/03	29	21.48	4	21.63	21.20	25	14,116	0.18%
2021/12/02	6.7	20.84	1	21.00	20.45	5.7	14,088	0.04%
2021/12/01	3	21.03	0	0.00	20.90	3	14,099	0.02%
2021/11/30	0.2	20.80	0	0.00	21.20	0.2	14,207	0.00%
2021/11/26	4	21.30	0	0.00	20.95	4	14,258	0.03%
2021/11/25	12	21.78	0	0.00	21.65	12	14,227	0.08%
2021/11/24	30	22.00	0	0.00	22.05	30	14,504	0.21%
2021/11/23	8.1	21.70	12	21.97	21.70	-3.9	14,742	-0.03%
2021/11/22	0.1	21.70	7	21.73	21.75	-6.9	14,735	-0.05%
2021/11/19	21	21.48	3	21.55	21.35	18	14,765	0.12%
2021/11/18	27	21.84	0	0.00	21.75	27	14,732	0.18%
2021/11/17	7	22.56	2	22.78	22.50	5	14,670	0.03%
2021/11/16	9.1	22.59	6	22.64	22.50	3.1	14,935	0.02%
2021/11/15	10	22.64	0.1	22.55	22.55	9.9	14,983	0.07%
2021/11/12	12.1	22.18	25.3	22.11	22.25	-13.2	14,932	-0.09%
2021/11/11	11.5	23.49	31	23.41	23.15	-19.5	14,847	-0.13%
2021/11/10	1	23.70	18	23.76	23.70	-17	14,722	-0.12%
2021/11/09	11	23.76	20	24.18	24.10	-9	14,669	-0.06%
2021/11/08	34	23.88	17	24.13	23.65	17	14,719	0.12%
2021/11/05	13.1	23.73	0	0.00	23.65	13.1	14,806	0.09%
2021/11/04	31.2	23.86	33	24.71	24.10	-1.8	14,682	-0.01%
2021/11/03	24.3	24.77	1.2	25.15	24.50	23.1	14,380	0.16%
2021/11/02	18.5	25.29	6	25.56	25.30	12.5	14,362	0.09%
2021/11/01	13	26.02	49.7	25.89	26.25	-36.7	14,124	-0.26%
2021/10/29	27	23.37	11	23.20	23.90	16	13,178	0.12%
2021/10/28	18.3	23.10	44	23.00	23.95	-25.7	13,133	-0.20%
2021/10/27	1	22.35	40	22.75	22.75	-39	13,040	-0.30%
2021/10/26	40	22.23	11	22.34	22.70	29	13,367	0.22%
2021/10/25	10	22.67	0	0.00	22.65	10	13,637	0.07%
2021/10/22	6	22.20	0	0.00	22.70	6	14,821	0.04%
2021/10/21	18.1	23.15	2	23.15	22.75	16.1	14,998	0.11%
2021/10/20	17.1	23.65	3	23.90	24.00	14.1	14,928	0.09%
2021/10/19	2.4	24.14	2	24.73	24.50	0.4	14,727	0.00%
2021/10/18	1	22.85	5	22.96	22.90	-4	14,316	-0.03%
2021/10/15	2	22.38	5.5	22.28	22.75	-3.5	14,296	-0.02%
2021/10/14	14	21.97	6.1	21.92	22.25	7.9	14,279	0.06%
2021/10/13	19.2	22.10	12	22.28	22.45	7.2	14,214	0.05%
2021/10/12	10	21.30	1	21.95	21.70	9	14,119	0.06%
2021/10/08	1	20.25	2	20.25	20.65	-1	13,842	-0.01%
2021/10/07	0	20.25	0.6	20.30	20.40	-0.5	13,995	0.00%
2021/10/05	0	0.00	1	19.25	19.80	-1	14,260	-0.01%
2021/10/04	2	20.45	23	20.82	19.80	-21	14,762	-0.14%
2021/10/01	33	21.15	2.1	20.81	20.70	30.9	14,867	0.21%
2021/09/30	2.7	20.36	2	20.58	20.50	0.7	14,827	0.00%
2021/09/29	4	20.40	3	20.32	20.25	1	15,146	0.01%
2021/09/28	3	20.42	2	20.40	20.65	1	15,311	0.01%
2021/09/24	2	19.90	3	19.80	20.20	-1	15,996	-0.01%
2021/09/17	0	0.00	1	21.95	21.95	-1	16,284	-0.01%
2021/09/15	1	21.00	0	0.00	20.95	1	17,530	0.01%
2021/09/13	16.3	21.29	5	21.56	21.10	11.3	18,404	0.06%
2021/09/10	2	21.05	2	20.95	20.95	0	18,054	0.00%
2021/09/09	4	20.90	0	0.00	20.80	4	18,437	0.02%
2021/09/08	12.1	20.83	13	20.83	20.80	-0.9	18,635	0.00%
2021/09/06	5	22.05	0	0.00	21.30	5	18,900	0.03%
2021/09/03	1	21.80	2.2	21.69	22.00	-1.2	19,051	-0.01%
2021/09/01	0	0.00	4	21.64	21.70	-4	19,483	-0.02%
2021/08/31	4.7	20.99	5	21.01	21.25	-0.3	19,746	0.00%
2021/08/30	5	21.41	1	21.00	21.15	4	19,886	0.02%
2021/08/27	0	20.60	0	0.00	20.60	0	19,951	0.00%
2021/08/26	0	0.00	1	20.10	20.10	-1	20,182	0.00%
2021/08/25	0	0.00	7	20.11	20.10	-7	20,469	-0.03%
2021/08/24	1	19.80	0	0.00	19.70	1	20,664	0.00%
2021/08/23	11.2	20.50	15	20.53	20.15	-3.8	21,296	-0.02%
2021/08/20	9.1	20.15	14.4	20.21	20.00	-5.3	21,859	-0.02%
2021/08/19	0	0.00	8	19.41	19.45	-8	22,019	-0.04%
2021/08/18	10	19.44	6	19.29	19.45	4	22,648	0.02%
2021/08/17	2	19.85	5.7	19.83	19.45	-3.7	23,665	-0.02%
2021/08/16	2.1	18.85	2.6	18.96	18.80	-0.5	24,013	0.00%
2021/08/13	2.1	19.10	0.3	19.05	18.90	1.8	24,958	0.01%
2021/08/12	5	18.72	2.3	18.97	19.15	2.7	25,406	0.01%
2021/08/11	2.1	19.12	4.6	19.32	18.95	-2.4	25,631	-0.01%
2021/08/10	0.2	20.10	2	20.65	20.10	-1.8	26,145	-0.01%
2021/08/09	0.9	21.42	7.4	21.50	20.65	-6.5	27,431	-0.02%
2021/07/28	21	12.16	46	12.10	12.10	-25	27,456	-0.09%
2021/07/27	7	12.75	55	12.75	12.40	-48	28,151	-0.17%
2021/07/26	21	12.72	3	12.60	12.60	18	28,317	0.06%
2021/07/23	51	12.45	200	12.40	12.40	-149	28,410	-0.52%	大賣/鉅額交易
2021/07/22	7.1	12.54	0	0.00	12.45	7.1	28,583	0.02%
2021/07/21	5	12.55	2	12.70	12.55	3	28,801	0.01%
2021/07/20	2	12.93	0	0.00	13.00	2	28,874	0.01%
2021/07/19	2	13.05	84	13.06	13.35	-82	28,958	-0.28%
2021/07/16	21	12.71	8	12.78	12.60	13	28,507	0.05%
2021/07/15	0.1	12.70	0	0.00	12.65	0.1	28,607	0.00%
2021/07/14	11	12.45	2	12.50	12.45	9	28,957	0.03%
2021/07/13	15	12.53	0	0.00	12.40	15	29,463	0.05%
2021/07/12	1	12.75	0	0.00	12.70	1	29,746	0.00%
2021/07/09	2	12.80	0	0.00	12.75	2	30,041	0.01%
2021/07/08	32	12.80	7	12.86	12.85	25	31,265	0.08%
2021/07/07	13	12.80	5	12.90	12.75	8	33,726	0.02%
2021/07/06	11	12.99	2	12.90	12.90	9	34,134	0.03%
2021/07/05	9.3	12.99	1	13.10	13.05	8.3	35,163	0.02%
2021/07/02	3	12.97	21	12.95	12.95	-18	37,081	-0.05%
2021/07/01	24.1	13.00	8	13.10	12.95	16.1	38,048	0.04%
2021/06/30	10	13.20	32	13.52	13.10	-22	38,615	-0.06%
2021/06/29	3	13.00	10	13.10	12.95	-7	38,627	-0.02%
2021/06/28	23	13.05	0	0.00	13.00	23	39,619	0.06%
2021/06/25	26.1	13.33	2	13.25	13.15	24.1	41,277	0.06%
2021/06/24	2	13.50	32	13.39	13.35	-30	46,633	-0.06%
2021/06/23	11	13.46	18.1	13.44	13.25	-7.1	48,348	-0.01%
2021/06/22	7	13.01	0	0.00	12.85	7	49,317	0.01%
2021/06/21	9	13.04	11	12.96	12.90	-2	50,384	0.00%
2021/06/18	4	13.43	4	13.30	13.20	0	52,619	0.00%
2021/06/17	7	13.31	0	0.00	13.45	7	55,476	0.01%
2021/06/16	22	13.78	66	13.76	13.40	-44	57,902	-0.08%
2021/06/15	1	13.15	10	13.52	13.30	-9	61,608	-0.01%
2021/06/11	3	13.20	5	13.25	13.25	-2	62,783	0.00%
2021/06/10	1.1	13.29	9	13.08	13.65	-7.9	63,293	-0.01%
2021/06/09	3	13.02	11	13.19	12.95	-8	64,252	-0.01%
2021/06/08	5.1	13.31	6	13.30	13.15	-0.9	65,219	0.00%
2021/06/07	3	12.92	6	12.95	12.90	-3	65,302	0.00%
2021/06/04	20	13.17	0	0.00	13.00	20	65,818	0.03%
2021/06/03	9	13.40	0	0.00	13.30	9	65,757	0.01%
2021/06/02	10	13.65	2	13.70	13.45	8	65,797	0.01%
2021/06/01	2	13.60	8.1	13.63	13.60	-6.1	65,993	-0.01%
2021/05/31	26	13.53	2	13.65	13.40	24	66,043	0.04%
2021/05/28	8	13.67	15	13.90	13.60	-7	65,988	-0.01%
2021/05/27	4	13.38	13	13.48	13.65	-9	65,984	-0.01%
2021/05/26	18	13.54	20	13.70	13.40	-2	66,030	0.00%
2021/05/25	14.3	13.49	30	13.58	13.30	-15.7	65,939	-0.02%
2021/05/24	2	13.30	11	13.05	13.20	-9	66,362	-0.01%
2021/05/21	42	12.78	2	12.78	12.80	40	66,382	0.06%
2021/05/20	15	13.23	25	13.45	12.55	-10	66,641	-0.02%
2021/05/19	14	13.05	13	13.33	13.40	1	66,342	0.00%
2021/05/18	2	12.60	49	12.62	12.70	-47	65,850	-0.07%
2021/05/17	21	11.90	5	11.87	11.75	16	65,680	0.02%
2021/05/14	52	13.11	17	13.17	13.00	35	65,123	0.05%
2021/05/13	10.1	12.21	5.5	12.19	12.10	4.6	64,231	0.01%
2021/05/12	17	12.39	3	12.18	12.40	14	64,160	0.02%
2021/05/11	27	13.69	2	14.05	13.50	25	63,454	0.04%
2021/05/10	20	14.14	15	14.49	14.40	5	63,375	0.01%
2021/05/07	17	14.39	14	14.60	14.30	3	63,217	0.00%
2021/05/06	17	14.18	41	14.26	14.55	-24	62,680	-0.04%
2021/05/05	109	13.12	9	13.27	13.25	100	61,359	0.16%	大買/
2021/05/04	52	13.16	9	13.02	13.15	43	61,278	0.07%
2021/05/03	2	14.60	1.2	14.34	14.00	0.8	60,540	0.00%
2021/04/29	19.5	14.38	122	14.43	14.25	-102.5	60,757	-0.17%	大賣/鉅額交易
2021/04/28	23.1	14.63	34	14.71	14.50	-10.9	60,830	-0.02%
2021/04/27	18	14.89	20	14.94	14.75	-2	61,046	0.00%
2021/04/26	12	14.80	39	14.81	14.85	-27	60,973	-0.04%
2021/04/23	1	14.80	1	14.75	14.90	0	60,792	0.00%
2021/04/22	9.1	14.67	22	14.84	14.40	-12.9	60,614	-0.02%
2021/04/21	6	14.94	3	14.95	14.90	3	60,059	0.00%
2021/04/20	38	15.08	4	15.11	14.95	34	59,827	0.06%
2021/04/19	18	14.96	1	15.15	14.95	17	59,494	0.03%
2021/04/16	5	15.27	39	15.27	15.10	-34	59,039	-0.06%
2021/04/15	21	15.20	13.1	15.17	15.05	7.9	58,982	0.01%
2021/04/14	76	15.17	68	15.35	15.00	8	59,619	0.01%
2021/04/13	168	16.21	76	16.19	15.65	92	58,650	0.16%	大買/
2021/04/12	5	15.60	26	15.65	15.65	-21	56,342	-0.04%
2021/04/09	143	15.70	42.5	15.61	15.55	100.5	55,864	0.18%	大買/
2021/04/08	66	15.64	155.6	15.63	15.80	-89.6	54,943	-0.16%	大賣/
2021/04/07	38.1	15.02	52	15.06	15.05	-13.9	53,203	-0.03%
2021/04/06	44	14.69	26	14.68	14.60	18	52,725	0.03%
2021/04/01	46.1	14.89	31	14.96	14.85	15.1	52,211	0.03%
2021/03/31	35.4	14.92	51	15.03	15.00	-15.6	51,958	-0.03%
2021/03/30	196.1	14.87	139	14.66	14.65	57.1	51,394	0.11%	大買/大賣/
2021/03/29	247	14.79	196	14.72	15.00	51	50,677	0.10%	大買/大賣/
2021/03/26	55.1	14.98	15	14.96	14.95	40.1	45,300	0.09%
2021/03/25	35	17.00	19	17.38	16.60	16	43,643	0.04%
2021/03/24	23.7	17.35	16	17.28	17.40	7.7	42,336	0.02%
2021/03/23	124	17.79	57	17.87	17.40	67	41,295	0.16%	大買/
2021/03/22	233	18.08	196	18.20	18.20	37	39,032	0.09%	大買/大賣/
2021/03/19	221	16.74	188	16.76	17.20	33	36,232	0.09%	大買/大賣/
2021/03/18	147.5	16.75	245.4	16.61	16.75	-97.9	33,893	-0.29%	大買/大賣/
2021/03/17	30	15.46	19	15.49	15.60	11	29,773	0.04%
2021/03/16	28.5	15.12	21	15.09	15.10	7.5	28,731	0.03%
2021/03/15	84	15.29	30	15.24	15.10	54	28,737	0.19%
2021/03/12	13	14.60	19	14.58	14.50	-6	27,446	-0.02%
2021/03/11	1	14.20	8	14.18	14.30	-7	26,865	-0.03%
2021/03/10	3	14.30	6	14.28	14.20	-3	26,788	-0.01%
2021/03/08	1	13.80	2	13.70	13.70	-1	26,742	0.00%
2021/03/05	3	13.92	1	14.05	13.80	2	26,823	0.01%
2021/03/04	3	14.20	10	14.32	14.20	-7	26,777	-0.03%
2021/03/03	2	14.20	39	14.31	14.20	-37	26,723	-0.14%
2021/03/02	6	14.22	8	14.44	14.05	-2	26,836	-0.01%
2021/02/26	8	13.99	20	14.08	14.15	-12	27,164	-0.04%
2021/02/25	2	14.05	37	14.00	14.05	-35	27,541	-0.13%
2021/02/24	52	14.38	8	14.27	14.05	44	27,517	0.16%
2021/02/23	0	0.00	9	13.86	13.95	-9	26,909	-0.03%
2021/02/22	15	13.82	15	13.80	13.95	0	27,099	0.00%
2021/02/19	37	13.35	54	13.39	13.35	-17	26,952	-0.06%
2021/02/18	11	13.05	19	13.23	13.10	-8	27,448	-0.03%
2021/02/17	0	0.00	6	12.80	13.00	-6	27,595	-0.02%
2021/02/03	2	12.30	17	12.39	12.30	-15	29,210	-0.05%
2021/02/02	9	11.94	3	12.20	12.05	6	29,161	0.02%
2021/01/29	2	12.15	0	0.00	11.80	2	30,036	0.01%
2021/01/28	3	12.30	11.1	12.29	12.15	-8.1	31,355	-0.03%
2021/01/27	5	12.70	0	0.00	12.55	5	31,782	0.02%
2021/01/26	10	12.76	0	0.00	12.60	10	32,323	0.03%
2021/01/25	6	12.66	20	12.79	13.00	-14	32,974	-0.04%
2021/01/22	20	12.94	4	12.91	12.85	16	34,069	0.05%
2021/01/21	19	12.57	2	12.70	12.20	17	34,596	0.05%
2021/01/20	10	12.97	8	12.94	12.55	2	35,871	0.01%
2021/01/19	21	13.45	41	13.55	13.35	-20	36,549	-0.05%
2021/01/18	18	13.21	22	13.10	13.10	-4	37,259	-0.01%
2021/01/15	11	13.54	2	13.40	13.50	9	37,999	0.02%
2021/01/14	19	13.63	3	13.90	13.70	16	39,228	0.04%
2021/01/13	19	13.74	0	0.00	13.65	19	40,424	0.05%
2021/01/12	12	13.87	0	0.00	13.80	12	42,439	0.03%
2021/01/11	2	13.90	0	0.00	13.85	2	45,040	0.00%
2021/01/08	9	13.94	4	14.13	13.90	5	47,679	0.01%
2021/01/07	18	14.63	22	14.43	14.20	-4	52,192	-0.01%
2021/01/06	13	13.92	10	13.90	13.75	3	52,765	0.01%
2021/01/05	0	0.00	19	14.45	14.25	-19	54,081	-0.04%
2021/01/04	15	14.26	1	14.50	14.20	14	56,490	0.02%
2020/12/31	1	14.35	8.5	14.45	14.25	-7.5	56,918	-0.01%
2020/12/30	23	14.39	19	14.48	14.50	4	57,137	0.01%
2020/12/29	8	14.26	21	14.30	14.20	-13	57,549	-0.02%
2020/12/28	26	13.95	8	13.98	13.90	18	57,198	0.03%
2020/12/25	12	14.07	7	14.12	14.05	5	57,511	0.01%
2020/12/24	106	14.44	104	14.21	14.30	2	57,482	0.00%	大買/大賣/
2020/12/23	8	14.38	68	13.86	14.25	-60	57,179	-0.10%
2020/12/22	13	13.72	8	13.88	13.50	5	57,318	0.01%
2020/12/21	6	13.86	0	0.00	13.75	6	58,846	0.01%
2020/12/18	3	13.93	2	13.93	13.90	1	60,344	0.00%
2020/12/17	8	14.01	0.1	14.00	13.95	7.9	60,371	0.01%
2020/12/16	6	14.12	10	14.25	14.10	-4	60,417	-0.01%
2020/12/15	2	14.20	0	0.00	14.00	2	60,529	0.00%
2020/12/14	57	14.26	1	14.30	14.20	56	60,559	0.09%
2020/12/11	8	14.35	12.4	14.28	14.20	-4.4	60,646	-0.01%
2020/12/10	7	14.78	94.9	14.95	14.65	-87.9	60,489	-0.15%
2020/12/09	24	14.87	21	15.13	15.05	3	60,467	0.00%
2020/12/08	43	14.63	26	14.78	14.60	17	60,282	0.03%
2020/12/07	10	14.42	10	14.45	14.60	0	60,792	0.00%
2020/12/04	36	14.50	1	14.55	14.45	35	61,275	0.06%
2020/12/03	0.7	14.65	48	14.92	14.65	-47.3	61,855	-0.08%
2020/12/02	32	14.65	10	14.65	14.60	22	62,700	0.04%
2020/12/01	26	14.83	2	14.75	14.85	24	64,275	0.04%
2020/11/30	9	14.94	40	15.02	14.85	-31	66,002	-0.05%
2020/11/27	4	14.76	1	14.85	14.75	3	67,536	0.00%
2020/11/26	24	15.09	7	14.93	14.80	17	68,433	0.02%
2020/11/25	97	15.16	59	15.25	15.10	38	69,254	0.05%
2020/11/24	16	14.80	42	14.95	15.00	-26	69,273	-0.04%
2020/11/23	36	14.63	2	14.60	14.60	34	69,154	0.05%
2020/11/20	9	14.68	21	14.68	14.60	-12	69,685	-0.02%
2020/11/19	15	14.64	8	14.68	14.55	7	70,438	0.01%
2020/11/18	15	14.35	7	14.39	14.35	8	70,347	0.01%
2020/11/17	24	14.50	3	14.30	14.60	21	70,759	0.03%
2020/11/16	12.1	13.99	13	14.02	13.95	-0.9	71,329	0.00%
2020/11/13	8	14.23	55	14.25	14.20	-47	72,394	-0.06%
2020/11/12	19	14.10	44	14.08	14.35	-25	73,439	-0.03%
2020/11/11	30	14.74	22	14.70	14.55	8	74,632	0.01%
2020/11/10	24	15.22	15	15.09	15.00	9	75,786	0.01%
2020/11/09	8	15.46	0	0.00	15.35	8	76,049	0.01%
2020/11/06	25	15.50	7	15.70	15.30	18	76,588	0.02%
2020/11/05	35	15.62	45	15.86	15.95	-10	77,302	-0.01%
2020/11/04	25	14.92	107	14.67	14.90	-82	77,017	-0.11%	大賣/
2020/11/03	11	15.09	12	15.03	15.00	-1	76,911	0.00%
2020/11/02	15	14.90	24	14.93	14.90	-9	76,464	-0.01%
2020/10/30	30	15.42	14	15.65	15.15	16	75,804	0.02%
2020/10/29	124	15.86	38	15.93	15.85	86	74,732	0.12%	大買/
2020/10/28	21	16.57	60	16.54	16.30	-39	73,799	-0.05%
2020/10/27	165	16.30	30	15.85	16.15	135	72,319	0.19%	大買/鉅額交易
2020/10/26	32	16.09	29	16.01	15.95	3	71,786	0.00%
2020/10/23	24	15.78	44	15.83	15.95	-20	71,077	-0.03%
2020/10/22	58	15.77	33	15.65	15.55	25	70,517	0.04%
2020/10/21	46	16.41	33	16.44	16.25	13	69,331	0.02%
2020/10/20	72	16.46	25	16.55	16.45	47	68,175	0.07%
2020/10/19	18	15.51	85	15.88	16.40	-67	66,188	-0.10%
2020/10/16	34.5	15.02	28	15.16	15.05	6.5	63,540	0.01%
2020/10/15	122	15.29	62	15.47	15.85	60	61,155	0.10%	大買/
2020/10/14	10	14.24	134.6	14.36	14.50	-124.6	56,636	-0.22%	大賣/鉅額交易
2020/10/13	38	12.70	69	12.68	13.20	-31	56,064	-0.06%
2020/10/12	65	12.73	91	12.72	13.10	-26	55,067	-0.05%
2020/10/08	8	11.96	34	12.07	12.00	-26	53,557	-0.05%
2020/10/07	0	0.00	10	11.95	11.95	-10	54,234	-0.02%
2020/10/06	32	11.93	61	12.00	12.00	-29	54,714	-0.05%
2020/10/05	2	11.72	15	11.60	11.60	-13	56,866	-0.02%
2020/09/30	28	11.69	4	11.59	11.55	24	57,299	0.04%
2020/09/29	21	11.27	0	0.00	11.20	21	57,565	0.04%
2020/09/28	13	11.58	12	11.75	11.50	1	57,670	0.00%
2020/09/25	34	11.62	49	12.11	11.65	-15	57,635	-0.03%
2020/09/24	187.1	12.09	45	12.30	12.25	142.1	56,922	0.25%	大買/鉅額交易
2020/09/23	6	12.30	295	12.12	12.40	-289	55,894	-0.52%	大賣/鉅額交易
2020/09/22	10	11.30	37.3	11.31	11.30	-27.3	54,508	-0.05%
2020/09/21	0	0.00	13	11.24	11.15	-13	54,392	-0.02%
2020/09/18	10	11.35	14	11.35	11.35	-4	54,222	-0.01%
2020/09/17	3	11.35	6	11.45	11.30	-3	53,977	-0.01%
2020/09/16	3	11.25	0	0.00	11.25	3	53,746	0.01%
2020/09/15	8	11.46	7	11.61	11.25	1	53,477	0.00%
2020/09/14	19.1	11.21	7	11.19	11.15	12.1	53,372	0.02%
2020/09/11	47	11.48	18	11.44	11.45	29	52,856	0.05%
2020/09/10	26	11.92	7	11.89	11.80	19	52,236	0.04%
2020/09/09	6	11.63	170	11.92	11.85	-164	51,490	-0.32%	大賣/鉅額交易
2020/09/08	136	11.28	24	11.54	11.30	112	50,570	0.22%	大買/鉅額交易
2020/09/07	305	11.93	62	12.15	11.80	243	49,709	0.49%	大買/鉅額交易
2020/09/04	92.2	12.28	46	12.35	12.25	46.2	48,590	0.10%
2020/09/03	58	12.49	39	12.56	12.60	19	46,756	0.04%
2020/09/02	43	11.93	156	12.17	12.15	-113	44,772	-0.25%	大賣/鉅額交易
2020/09/01	12	11.49	33	11.55	11.35	-21	42,944	-0.05%
2020/08/31	143	11.49	44	11.35	11.55	99	41,831	0.24%	大買/
2020/08/28	24	11.13	38	11.12	11.05	-14	40,636	-0.03%
2020/08/27	22	10.91	17	10.89	10.80	5	40,058	0.01%
2020/08/26	31	11.04	32	11.16	11.00	-1	39,773	0.00%
2020/08/25	63	11.04	164	11.12	11.20	-101	38,973	-0.26%	大賣/鉅額交易
2020/08/24	112	10.45	9	10.58	10.45	103	37,894	0.27%	大買/鉅額交易
2020/08/21	26	10.83	16	10.89	10.75	10	37,440	0.03%
2020/08/20	21	10.24	50	10.34	10.90	-29	36,676	-0.08%
2020/08/19	70	10.99	32	10.92	10.60	38	35,257	0.11%
2020/08/18	64	11.35	39	11.42	11.50	25	33,791	0.07%
2020/08/17	104	11.03	61	11.28	11.55	43	32,466	0.13%	大買/
2020/08/14	60	10.41	185.4	10.49	10.95	-125.4	30,181	-0.42%	大賣/鉅額交易
2020/08/13	43	10.09	20	9.98	9.96	23	28,324	0.08%
2020/08/12	9	9.55	61	9.60	10.20	-52	27,604	-0.19%
2020/08/11	177	9.64	33	9.97	9.51	144	26,490	0.54%	大買/鉅額交易
2020/08/10	13	9.76	19	9.92	10.10	-6	24,920	-0.02%
2020/08/07	12	9.13	18	9.30	9.20	-6	23,826	-0.03%
2020/08/05	7	9.11	0	0.00	9.12	7	23,550	0.03%
2020/08/04	12	9.00	10	9.20	9.15	2	23,772	0.01%
2020/08/03	15	9.14	5	9.20	9.11	10	24,090	0.04%
2020/07/31	1.1	9.00	1	8.92	9.04	0.1	23,979	0.00%
2020/07/30	15.3	8.97	27	9.09	9.13	-11.7	23,683	-0.05%
2020/07/29	0	0.00	2	8.80	8.80	-2	23,017	-0.01%
2020/07/28	5	8.07	6	8.30	8.00	-1	22,728	0.00%
2020/07/27	5	8.48	1	8.42	8.40	4	22,354	0.02%
2020/07/24	1	8.83	0	0.00	8.68	1	22,042	0.00%
2020/07/23	11.1	9.02	0	0.00	8.90	11.1	21,762	0.05%
2020/07/22	10	9.11	3	9.11	9.07	7	21,607	0.03%
2020/07/21	11	9.10	19	9.27	9.10	-8	21,425	-0.04%
2020/07/20	5	8.67	0	0.00	8.84	5	21,038	0.02%
2020/07/17	14.1	9.17	22	8.95	9.01	-7.9	20,618	-0.04%
2020/07/16	29.1	9.80	31	9.85	9.66	-2	19,632	-0.01%
2020/07/15	49	10.08	16	10.19	9.84	33	18,906	0.17%
2020/07/14	29	9.99	71	9.85	10.05	-42	17,830	-0.24%
2020/07/13	35.1	9.47	20	9.39	9.32	15.1	16,549	0.09%
2020/07/10	69	9.53	98	9.46	9.74	-29	15,672	-0.19%
2020/07/09	15	8.88	3	8.88	8.88	12	12,720	0.09%
2020/07/08	12	7.82	14	7.83	8.08	-2	12,021	-0.02%
2020/07/06	0.5	7.37	13	7.35	7.39	-12.5	10,917	-0.11%
2020/07/03	11.2	7.60	1.2	7.48	7.38	10	10,686	0.09%
2020/07/02	11	7.35	21	7.28	7.54	-10	10,187	-0.10%
2020/07/01	0	0.00	7	6.89	6.87	-7	9,376	-0.07%
2020/06/30	0	0.00	57	6.50	6.54	-57	9,059	-0.63%
2020/06/23	2	6.22	0	0.00	6.26	2	9,001	0.02%
2020/06/22	50	6.29	0	0.00	6.31	50	9,117	0.55%
2020/06/19	5	6.57	2	6.45	6.42	3	9,086	0.03%
2020/06/11	10	6.48	11.7	6.43	6.35	-1.7	9,143	-0.02%
2020/06/05	0	0.00	10	6.18	6.25	-10	9,324	-0.11%
2020/06/03	0	0.00	54	6.32	6.26	-54	9,525	-0.57%
2020/06/02	60	6.34	13	6.24	6.34	47	9,368	0.50%
2020/05/29	0	0.00	25	6.00	5.99	-25	9,122	-0.27%
2020/05/26	0	0.00	10	6.08	6.06	-10	9,306	-0.11%
2020/05/25	0	0.00	20	6.00	5.98	-20	9,276	-0.22%
2020/05/22	3	6.02	0	0.00	6.01	3	9,303	0.03%
2020/05/20	0	0.00	1	5.98	6.03	-1	9,182	-0.01%
2020/05/19	1	6.00	0	0.00	6.00	1	9,210	0.01%
2020/05/14	10	6.15	4	6.22	6.04	6	9,119	0.07%
2020/05/13	8	6.31	7	6.35	6.26	1	8,923	0.01%
2020/05/12	3	5.84	4	5.86	5.92	-1	8,665	-0.01%
2020/05/11	25	6.13	0	0.00	5.92	25	8,542	0.29%
2020/05/08	39	6.05	15	6.10	6.13	24	8,164	0.29%
2020/05/07	4	5.58	50	5.20	5.58	-46	7,742	-0.59%
2020/05/06	7	5.10	0	0.00	5.08	7	7,526	0.09%
2020/05/04	55	5.10	0	0.00	5.10	55	7,527	0.73%
2020/04/30	10	5.25	65	5.25	5.28	-55	7,474	-0.74%
2020/04/29	3	5.11	0	0.00	5.11	3	7,484	0.04%
2020/04/20	10	5.26	0	0.00	5.23	10	7,965	0.13%
2020/04/17	4	5.24	0	0.00	5.22	4	8,285	0.05%
2020/04/15	0	5.28	5	5.27	5.31	-5	8,294	-0.06%
2020/04/08	50	5.16	0	0.00	5.18	50	8,713	0.57%
2020/04/06	10	4.85	0	0.00	4.86	10	9,421	0.11%
2020/03/27	0	0.00	13	5.09	5.04	-13	9,365	-0.14%
2020/03/26	5	5.05	0	0.00	5.14	5	9,345	0.05%
2020/03/23	3	4.25	0	0.00	4.26	3	9,760	0.03%
2020/03/20	5	4.59	3	4.53	4.51	2	9,751	0.02%
2020/03/19	3	4.33	10	4.62	4.33	-7	9,667	-0.07%
2020/03/13	4	5.24	38	5.29	5.34	-34	9,188	-0.37%
2020/03/12	5	6.06	0	0.00	5.82	5	8,893	0.06%
2020/03/09	20	6.51	2.9	6.67	6.46	17.1	8,566	0.20%
2020/03/05	0	0.00	6	6.92	6.93	-6	8,499	-0.07%
2020/03/02	10	6.80	0	0.00	6.81	10	8,785	0.11%
2020/02/27	3	7.05	0	0.00	6.99	3	8,683	0.03%
2020/02/24	9	7.19	0	0.00	7.20	9	8,484	0.11%
2020/02/21	2	7.35	0	0.00	7.31	2	8,435	0.02%
2020/02/20	0	0.00	4	7.49	7.44	-4	8,350	-0.05%
2020/02/19	0	0.00	2	7.37	7.37	-2	8,251	-0.02%
2020/02/18	2	7.43	0	0.00	7.37	2	8,277	0.02%
2020/02/17	0	0.00	2	7.42	7.40	-2	8,282	-0.02%
2020/02/14	0	0.00	7	7.42	7.32	-7	8,191	-0.09%
2020/02/13	0	0.00	15	7.36	7.35	-15	8,167	-0.18%
2020/02/12	5	7.28	0	0.00	7.29	5	8,160	0.06%
2020/02/10	13	7.30	10	7.34	7.38	3	8,157	0.04%
2020/02/06	3	7.28	0	0.00	7.29	3	7,964	0.04%
2020/02/05	5	7.19	0	0.00	7.23	5	7,956	0.06%
2020/02/04	0	0.00	64.6	7.14	7.18	-64.6	7,931	-0.81%
2020/02/03	6	6.92	0	0.00	7.07	6	7,923	0.08%
2020/01/31	0	0.00	20	7.32	7.32	-20	7,803	-0.26%
2020/01/30	2	7.37	0	0.00	7.16	2	7,748	0.03%
2020/01/16	0	0.00	10	7.90	7.89	-10	7,305	-0.14%
2020/01/15	20	7.85	10	7.85	7.84	10	7,183	0.14%
2020/01/14	2	7.78	22.7	7.83	7.80	-20.7	7,099	-0.29%
2020/01/13	18	7.86	2	7.90	7.84	16	6,991	0.23%
2020/01/10	0	0.00	10	7.54	7.54	-10	6,679	-0.15%
2020/01/08	4	7.52	0	0.00	7.42	4	6,775	0.06%
2020/01/07	2	7.37	0	0.00	7.39	2	6,649	0.03%
2020/01/06	0	0.00	11	7.50	7.44	-11	6,583	-0.17%
2020/01/03	6	7.62	16	7.69	7.50	-10	6,507	-0.15%
2020/01/02	21	7.71	3	7.73	7.70	18	6,377	0.28%
2019/12/31	36	7.49	15	7.61	7.66	21	6,164	0.34%
2019/12/30	10	7.72	75	7.88	7.93	-65	5,704	-1.14%
2019/12/27	0.9	7.34	0	0.00	7.36	0.9	5,293	0.02%
2019/12/24	2	7.33	0	0.00	7.35	2	5,249	0.04%
2019/12/23	20	7.43	0	0.00	7.36	20	5,235	0.38%
2019/12/20	14	7.61	8	7.77	7.53	6	5,169	0.12%
2019/12/19	10	7.39	3	7.45	7.45	7	4,809	0.15%
2019/12/18	4	7.20	0	0.00	7.18	4	4,680	0.09%
2019/12/17	0.3	7.10	5	7.12	7.14	-4.7	4,623	-0.10%
2019/12/13	0	0.00	1.6	7.06	7.07	-1.6	4,624	-0.04%
2019/12/10	3	7.17	0	0.00	7.18	3	4,810	0.06%
2019/12/09	1	7.08	62	7.07	7.09	-61	4,800	-1.27%
2019/12/03	5	7.16	0	0.00	7.19	5	4,972	0.10%
2019/11/29	7	7.21	3	7.20	7.18	4	4,881	0.08%
2019/11/28	5	7.18	13	7.20	7.20	-8	4,844	-0.17%
2019/11/19	1	7.80	6	7.78	7.80	-5	4,567	-0.11%
2019/11/13	2	7.83	1	7.80	7.80	1	4,783	0.02%
2019/11/12	0.5	7.80	0	0.00	7.82	0.5	4,875	0.01%
2019/11/08	1	8.03	0	0.00	8.08	1	4,978	0.02%
2019/11/07	1	8.07	0	0.00	8.04	1	5,060	0.02%
2019/11/06	0	0.00	5	8.16	8.11	-5	5,096	-0.10%
2019/10/29	0	0.00	26	8.20	8.20	-26	5,487	-0.47%
2019/10/28	4	8.29	0	0.00	8.24	4	5,622	0.07%
2019/10/24	0	0.00	8	8.33	8.38	-8	5,896	-0.14%
2019/10/23	0	0.00	6	8.43	8.34	-6	5,909	-0.10%
2019/10/22	10	8.41	2	8.45	8.44	8	5,913	0.14%
2019/10/21	0	0.00	2	8.37	8.39	-2	5,909	-0.03%
2019/10/17	0	0.00	11	8.46	8.40	-11	5,936	-0.19%
2019/10/16	34	8.50	22	8.52	8.48	12	5,922	0.20%
2019/10/15	6	8.17	0	0.00	8.14	6	5,730	0.10%
2019/10/14	15	8.20	0	0.00	8.21	15	5,814	0.26%
2019/10/08	5	8.37	0	0.00	8.30	5	6,173	0.08%
2019/10/01	0	0.00	1	8.30	8.27	-1	6,504	-0.02%
2019/09/27	5	8.20	0	0.00	8.18	5	6,516	0.08%
2019/09/25	0	0.00	18	8.40	8.41	-18	6,496	-0.28%
2019/09/23	8	8.62	0	0.00	8.61	8	6,441	0.12%
2019/09/19	5	8.50	0	0.00	8.31	5	6,305	0.08%
2019/09/18	10	8.55	8.8	8.53	8.51	1.2	6,270	0.02%
2019/09/17	5	8.55	6	8.66	8.55	-1	6,268	-0.02%
2019/09/16	5	8.59	20	8.58	8.62	-15	6,292	-0.24%
2019/09/12	22	8.50	4	8.50	8.53	18	6,213	0.29%
2019/09/11	0	0.00	6	8.29	8.30	-6	6,133	-0.10%
2019/09/09	1	8.35	0	0.00	8.32	1	6,209	0.02%
2019/09/06	1	8.35	0	0.00	8.35	1	6,269	0.02%
2019/08/30	0	0.00	4	8.07	8.01	-4	6,540	-0.06%
2019/08/29	2	7.90	0	0.00	7.90	2	6,533	0.03%
2019/08/28	0	0.00	20.1	7.90	7.89	-20.1	6,541	-0.31%
2019/08/22	5	8.06	0	0.00	8.05	5	6,625	0.08%
2019/08/21	2	8.19	0	0.00	8.18	2	6,694	0.03%
2019/08/20	8	8.25	5	8.36	8.25	3	6,769	0.04%
2019/08/12	4	8.27	0	0.00	8.25	4	7,258	0.06%
2019/08/08	0	0.00	3	8.01	8.03	-3	7,605	-0.04%
2019/08/07	5	8.15	0	0.00	8.02	5	8,044	0.06%
2019/08/02	0	0.00	5	8.85	8.69	-5	8,050	-0.06%
2019/08/01	0	0.00	2	9.08	8.97	-2	8,122	-0.02%
2019/07/31	0	0.00	4	9.03	9.02	-4	8,235	-0.05%
2019/07/30	32	9.10	0	0.00	9.04	32	8,452	0.38%
2019/07/29	12	9.14	10	9.36	9.31	2	8,448	0.02%
2019/07/26	0	0.00	25	8.70	8.86	-25	8,306	-0.30%
2019/07/24	5	8.71	0	0.00	8.60	5	8,436	0.06%
2019/07/22	0	0.00	3	8.79	8.61	-3	8,522	-0.04%
2019/07/19	5	8.87	58.5	8.77	8.76	-53.5	8,511	-0.63%
2019/07/18	0	0.00	20	8.85	8.81	-20	8,555	-0.23%
2019/07/17	0	0.00	20	8.99	8.95	-20	8,601	-0.23%
2019/07/16	3	9.07	0	0.00	9.01	3	8,642	0.03%
2019/07/15	45	8.52	45	8.69	8.75	0	8,667	0.00%
2019/07/12	30	8.90	0	0.00	8.82	30	8,773	0.34%
2019/07/11	15	9.09	9.2	9.09	9.08	5.8	8,678	0.07%
2019/07/08	40	9.30	30	9.29	9.28	10	9,176	0.11%
2019/07/02	0	0.00	5	9.90	9.90	-5	10,284	-0.05%
2019/06/27	2	9.96	0	0.00	9.96	2	10,685	0.02%
2019/06/24	4	9.79	0	0.00	9.78	4	11,105	0.04%
2019/06/21	30	9.93	0	0.00	9.92	30	11,212	0.27%
2019/06/20	0.5	9.88	0	0.00	9.91	0.5	11,244	0.00%
2019/06/19	0.5	9.82	0	0.00	9.88	0.5	11,350	0.00%
2019/06/13	0	0.00	0.3	10.40	10.45	-0.3	11,886	0.00%
2019/06/11	0	0.00	13	10.15	10.15	-13	12,382	-0.10%
2019/06/06	0	0.00	13	9.78	9.67	-13	12,860	-0.10%
2019/06/05	8	9.40	0	0.00	9.45	8	12,901	0.06%
2019/06/03	5	9.39	0	0.00	9.39	5	13,191	0.04%
2019/05/31	0	0.00	5	9.47	9.54	-5	13,363	-0.04%
2019/05/30	5	9.25	3	9.29	9.55	2	13,473	0.01%
2019/05/28	1	9.39	9	9.32	9.16	-8	13,590	-0.06%
2019/05/27	4	9.28	11	9.28	9.20	-7	13,680	-0.05%
2019/05/24	6	9.49	22	9.64	9.41	-16	13,745	-0.12%
2019/05/23	26	9.66	17	9.77	9.57	9	13,712	0.07%
2019/05/22	4	10.18	3	10.15	10.10	1	13,494	0.01%
2019/05/21	2	10.15	2	10.25	10.25	0	13,544	0.00%
2019/05/20	4	10.15	6	10.27	10.15	-2	13,546	-0.01%
2019/05/17	24	10.54	10	10.40	10.40	14	13,430	0.10%
2019/05/16	9	11.06	9	11.18	11.00	0	13,088	0.00%
2019/05/15	5	10.90	5	11.18	11.50	0	12,823	0.00%
2019/05/14	4	10.60	0	0.00	10.75	4	12,407	0.03%
2019/05/09	0.7	10.75	0	0.00	10.75	0.7	12,232	0.01%
2019/05/06	3	10.05	0.3	10.05	10.05	2.7	11,708	0.02%
2019/05/03	5	10.40	47	10.35	10.40	-42	11,589	-0.36%
2019/05/02	1	10.40	0	0.00	10.60	1	11,544	0.01%
2019/04/26	0	0.00	6	10.90	10.90	-6	11,404	-0.05%
2019/04/23	0	0.00	1	10.90	11.00	-1	11,786	-0.01%
2019/04/22	1	10.90	0	0.00	10.90	1	11,859	0.01%
2019/04/17	3	10.98	0	0.00	10.90	3	11,528	0.03%
2019/04/16	31	11.15	0	0.00	10.95	31	11,434	0.27%
2019/04/15	0	0.00	3	11.20	11.20	-3	11,228	-0.03%
2019/04/09	0	0.00	4	10.30	10.30	-4	10,242	-0.04%
2019/04/08	0	0.00	21	10.10	10.15	-21	10,017	-0.21%
2019/04/02	5	9.94	6	9.87	9.82	-1	9,654	-0.01%
2019/04/01	32	9.88	34	10.06	9.78	-2	9,512	-0.02%
2019/03/29	3	10.00	2	9.51	10.00	1	9,258	0.01%
2019/03/28	22	9.57	47.1	9.48	9.56	-25.1	9,124	-0.27%
2019/03/27	12	9.39	6	9.32	9.39	6	9,078	0.07%
2019/03/26	16	9.20	0	0.00	9.26	16	8,975	0.18%
2019/03/25	30	8.90	60	8.94	8.92	-30	8,900	-0.34%
2019/03/22	0	0.00	11	9.11	9.07	-11	8,826	-0.12%
2019/03/21	25	9.05	5	9.10	9.04	20	8,770	0.23%
2019/03/20	6	9.23	6.1	9.22	9.24	-0.1	8,636	0.00%
2019/03/19	10	9.43	0	0.00	9.29	10	8,566	0.12%
2019/03/18	50	9.64	17	9.54	9.52	33	8,363	0.39%
2019/03/15	1	9.97	71	9.94	9.81	-70	8,083	-0.87%
2019/03/13	20	9.60	0	0.00	9.68	20	7,487	0.27%
2019/03/12	10	9.29	31	9.55	9.53	-21	7,287	-0.29%
2019/03/11	1	9.18	10	9.12	9.18	-9	6,932	-0.13%
2019/03/08	80	9.03	5	8.95	8.93	75	6,866	1.09%
2019/03/07	5	8.98	20	8.97	9.00	-15	6,811	-0.22%
2019/03/06	0	0.00	354	9.04	8.94	-354	6,729	-5.26%	大賣/鉅額交易
2019/03/05	0	0.00	288	8.83	8.92	-288	6,744	-4.27%	大賣/鉅額交易
2019/03/04	0	0.00	20	8.85	8.76	-20	6,684	-0.30%
2019/02/26	0	0.00	31	8.65	8.70	-31	7,077	-0.44%
2019/02/25	0	0.00	25	8.44	8.48	-25	6,944	-0.36%
2019/02/22	20	8.28	0	0.00	8.23	20	6,993	0.29%
2019/02/21	0	0.00	80	8.25	8.37	-80	7,007	-1.14%
2019/02/20	60	8.36	158	8.43	8.33	-98	7,083	-1.38%	大賣/
2019/02/19	20	8.27	0	0.00	8.27	20	7,309	0.27%
2019/02/15	3	8.06	0	0.00	8.04	3	7,596	0.04%
2019/02/12	0	0.00	8.5	8.08	8.10	-8.5	7,562	-0.11%
2019/01/30	88	8.25	0	0.00	8.22	88	7,718	1.14%
2019/01/28	38	8.35	0	0.00	8.31	38	8,279	0.46%
2019/01/24	170	8.42	0	0.00	8.34	170	8,590	1.98%	大買/鉅額交易
2019/01/23	380	8.38	3	8.42	8.33	377	8,691	4.34%	大買/鉅額交易
2019/01/22	54	8.39	2	8.49	8.30	52	8,746	0.59%
2019/01/21	92	8.50	0	0.00	8.40	92	8,969	1.03%
2019/01/18	11	8.69	0	0.00	8.57	11	9,118	0.12%
2019/01/17	52	8.80	73	8.81	8.62	-21	9,378	-0.22%
2019/01/16	78	8.44	0	0.00	8.82	78	9,302	0.84%
2019/01/14	0	0.00	239	8.27	8.30	-239	9,139	-2.62%	大賣/鉅額交易
2019/01/11	0	0.00	10	8.08	8.05	-10	9,109	-0.11%
2019/01/10	0	0.00	100	8.08	8.11	-100	9,136	-1.09%
2019/01/09	5	8.20	455	8.17	8.10	-450	9,225	-4.88%	大賣/鉅額交易
2019/01/08	0	0.00	20	8.00	8.00	-20	9,286	-0.22%
2019/01/07	5	7.96	5	7.98	7.89	0	9,316	0.00%
2019/01/04	243	7.72	40	7.68	7.81	203	9,446	2.15%	大買/鉅額交易
2019/01/03	36	7.97	0	0.00	7.88	36	9,772	0.37%
2019/01/02	100	7.93	3	7.91	7.84	97	9,825	0.99%
2018/12/28	3	7.72	10	7.62	7.83	-7	9,845	-0.07%
2018/12/27	30	7.70	0	0.00	7.71	30	9,960	0.30%
2018/12/26	40	7.28	0	0.00	7.21	40	9,969	0.40%
2018/12/25	70	7.25	0	0.00	7.25	70	10,110	0.69%
2018/12/22	10	7.57	0	0.00	7.55	10	10,663	0.09%
2018/12/21	109	7.33	39	7.50	7.66	70	10,775	0.65%	大買/
2018/12/20	10	7.30	0	0.00	7.28	10	10,779	0.09%
2018/12/18	22	7.97	30	7.89	7.78	-8	10,884	-0.07%
2018/12/14	3	8.30	130	8.32	8.30	-127	11,480	-1.11%	大賣/鉅額交易
2018/12/12	10	8.47	0	0.00	8.48	10	12,074	0.08%
2018/12/11	2	8.33	0	0.00	8.34	2	12,124	0.02%
2018/12/10	290	8.50	0	0.00	8.33	290	12,199	2.38%	大買/鉅額交易
2018/12/07	0	0.00	32	8.46	8.47	-32	12,233	-0.26%
2018/12/05	3	8.67	15	8.68	8.65	-12	12,269	-0.10%
2018/12/04	45	8.93	0	0.00	8.88	45	12,381	0.36%
2018/11/29	0	0.00	10	8.86	8.79	-10	12,528	-0.08%
2018/11/28	85	8.89	30	8.73	8.91	55	12,586	0.44%
2018/11/27	25	8.67	110	8.61	8.65	-85	12,825	-0.66%	大賣/
2018/11/23	0	0.00	16	8.68	8.66	-16	13,236	-0.12%
2018/11/22	10	8.03	80	8.00	8.03	-70	12,857	-0.54%
2018/11/21	20	7.77	0	0.00	8.07	20	12,797	0.16%
2018/11/20	15	7.69	0	0.00	7.75	15	12,594	0.12%
2018/11/19	0	0.00	61	7.71	7.72	-61	12,580	-0.48%
2018/11/16	133	7.54	42	7.42	7.42	91	12,602	0.72%	大買/
2018/11/15	20	7.94	0	0.00	7.87	20	12,376	0.16%
2018/11/14	34	8.11	36	8.12	8.05	-2	12,509	-0.02%
2018/11/13	105.2	7.83	0	0.00	7.90	105.2	12,324	0.85%	大買/鉅額交易
2018/11/12	15	7.98	1	7.97	7.89	14	12,282	0.11%
2018/11/09	2	7.82	0	0.00	7.86	2	12,280	0.02%
2018/11/08	12	8.14	14.2	8.08	8.02	-2.2	12,268	-0.02%
2018/11/07	10.1	8.02	0	0.00	8.04	10.1	12,213	0.08%
2018/11/06	15	8.17	0	0.00	7.82	15	12,136	0.12%
2018/10/29	3	6.73	25	6.60	6.73	-22	11,211	-0.20%
2018/10/26	2	6.70	12	6.68	6.70	-10	11,005	-0.09%
2018/10/23	2	7.96	2	7.84	7.80	0	10,742	0.00%
2018/10/22	5	8.03	0	0.00	7.93	5	10,760	0.05%
2018/10/18	17	8.13	0	0.00	8.02	17	10,884	0.16%
2018/10/17	0	0.00	0.1	8.15	8.10	-0.1	10,949	0.00%
2018/10/16	10	8.32	0	0.00	8.12	10	10,923	0.09%
2018/10/15	0	8.11	0	0.00	8.08	0	10,876	0.00%
2018/10/12	1	8.03	0	0.00	8.09	1	10,873	0.01%
2018/10/11	41	8.08	0	0.00	8.07	41	10,834	0.38%
2018/10/09	4	8.97	0	0.00	8.96	4	10,534	0.04%
2018/10/08	0	0.00	30	9.25	9.17	-30	10,615	-0.28%
2018/10/05	18	9.17	10	9.21	9.20	8	10,621	0.08%
2018/10/03	0	0.00	1	9.62	9.47	-1	10,606	-0.01%
2018/10/02	1	9.71	83	9.70	9.72	-82	10,614	-0.77%
2018/09/28	1	10.50	0	0.00	10.50	1	10,484	0.01%
2018/09/26	6	10.63	11	10.60	10.45	-5	10,793	-0.05%
2018/09/25	20	10.50	0	0.00	10.50	20	10,799	0.19%
2018/09/21	2	10.53	3	10.43	10.50	-1	10,771	-0.01%
2018/09/20	22	10.66	1	10.35	10.35	21	10,955	0.19%
2018/09/19	50	10.21	50	10.46	10.55	0	10,733	0.00%
2018/09/18	5	9.68	0	0.00	9.62	5	10,399	0.05%
2018/09/17	15	9.46	0	0.00	9.27	15	10,451	0.14%
2018/09/13	0	0.00	1	9.29	9.38	-1	10,385	-0.01%
2018/09/12	1	9.18	0	0.00	9.15	1	10,454	0.01%
2018/09/11	0	0.00	1	9.21	9.36	-1	10,494	-0.01%
2018/09/10	2	9.17	73	9.36	9.15	-71	10,543	-0.67%
2018/09/07	11	9.91	14	10.09	9.80	-3	10,498	-0.03%
2018/09/06	5	9.86	1	9.86	9.86	4	10,348	0.04%
2018/09/05	30	9.96	0	0.00	9.85	30	10,381	0.29%
2018/09/04	16	10.02	12	10.17	9.91	4	10,439	0.04%
2018/09/03	13	10.04	60	10.01	9.88	-47	10,304	-0.46%
2018/08/31	25	9.71	2	9.85	9.85	23	9,893	0.23%
2018/08/30	42	9.17	0	0.00	9.30	42	9,459	0.44%
2018/08/28	10	9.03	0	0.00	8.91	10	9,410	0.11%
2018/08/24	15	8.96	4	8.96	8.89	11	9,501	0.12%
2018/08/23	6	8.95	1	9.12	9.03	5	9,472	0.05%
2018/08/22	0	0.00	4	8.82	8.73	-4	9,335	-0.04%
2018/08/20	5	9.16	1	9.21	9.00	4	8,985	0.04%
2018/08/16	0	0.00	10	9.26	9.25	-10	8,971	-0.11%
2018/08/15	9	9.38	0	0.00	9.47	9	8,892	0.10%
2018/08/14	3	9.37	0	0.00	9.40	3	8,779	0.03%
2018/08/13	4	9.44	2	9.39	9.41	2	8,740	0.02%
2018/08/08	0	0.00	10	10.10	9.99	-10	8,637	-0.12%
2018/08/07	10	10.00	0	0.00	9.99	10	8,627	0.12%
2018/08/06	3	10.15	20	10.13	10.10	-17	8,640	-0.20%
2018/08/02	10	10.05	0	0.00	9.89	10	8,561	0.12%
2018/07/31	0	0.00	5	9.91	10.05	-5	8,460	-0.06%
2018/07/30	5	9.84	0	0.00	9.84	5	8,265	0.06%
2018/07/27	0	0.00	10	9.94	9.94	-10	8,189	-0.12%
2018/07/26	40	9.98	31	9.96	9.93	9	8,188	0.11%
2018/07/25	1	9.47	0	0.00	9.43	1	7,901	0.01%
2018/07/24	0	0.00	2	9.65	9.60	-2	7,854	-0.03%
2018/07/23	1	9.47	1	9.28	9.27	0	7,740	0.00%
2018/07/19	2	9.72	0	0.00	9.62	2	7,608	0.03%
2018/07/17	10	9.84	0	0.00	9.75	10	7,524	0.13%
2018/07/16	0	0.00	21	9.94	9.91	-21	7,490	-0.28%
2018/07/13	11	9.85	5	9.95	9.78	6	7,545	0.08%
2018/07/12	5	9.79	15	9.87	9.83	-10	7,462	-0.13%
2018/07/11	5	9.82	20	10.00	9.77	-15	7,377	-0.20%
2018/07/10	10	9.82	21	10.00	9.80	-11	7,161	-0.15%
2018/07/09	30	9.78	10	9.86	9.73	20	7,024	0.28%
2018/07/06	20	9.76	31	9.93	10.05	-11	6,953	-0.16%
2018/07/05	1	10.10	11	9.95	10.10	-10	6,635	-0.15%
2018/07/04	0	0.00	5	9.24	9.22	-5	6,214	-0.08%
2018/07/03	0	0.00	7	9.41	9.25	-7	6,154	-0.11%
2018/07/02	10	9.77	0	0.00	9.51	10	6,049	0.17%
2018/06/29	21	10.16	53	10.05	10.10	-32	5,919	-0.54%
2018/06/28	50	9.89	0	0.00	10.05	50	5,578	0.90%
2018/06/26	13	9.52	0	0.00	9.63	13	5,075	0.26%
2018/06/25	0	0.00	1	10.35	10.20	-1	4,872	-0.02%
2018/06/21	37	10.60	0	0.00	10.30	37	4,773	0.78%
2018/06/20	4	10.39	0	0.00	10.35	4	4,649	0.09%
2018/06/19	2	10.50	0	0.00	10.45	2	4,689	0.04%
2018/06/15	17	11.07	10	11.10	10.90	7	4,558	0.15%
2018/06/14	2	11.15	0	0.00	11.05	2	4,454	0.04%
2018/06/13	12	11.18	2	11.30	11.20	10	4,423	0.23%
2018/06/12	1	11.05	1	11.20	11.05	0	4,287	0.00%
2018/06/11	2	11.00	0	0.00	11.00	2	4,138	0.05%
2018/06/07	0	0.00	11	11.25	11.25	-11	4,124	-0.27%
2018/05/31	1	11.50	0	0.00	11.60	1	3,701	0.03%
2018/05/29	0	0.00	5	11.60	11.60	-5	3,614	-0.14%
2018/05/25	1	11.65	0	0.00	11.65	1	3,564	0.03%
2018/05/24	0	0.00	1	11.85	11.75	-1	3,569	-0.03%
2018/05/17	1	11.60	0	0.00	11.60	1	3,786	0.03%
2018/05/16	1	11.95	0	0.00	11.60	1	3,781	0.03%
2018/05/11	10	12.10	0	0.00	12.10	10	3,737	0.27%
2018/05/10	10	12.20	0	0.00	12.10	10	3,695	0.27%
2018/05/09	1	12.10	0	0.00	12.10	1	3,658	0.03%
2018/05/07	10	12.25	0	0.00	12.25	10	3,605	0.28%
2018/04/30	10	12.30	1	12.30	12.35	9	3,481	0.26%
2018/04/27	1	12.05	0	0.00	12.10	1	3,566	0.03%
2018/04/19	10	13.25	0	0.00	13.10	10	3,508	0.28%
2018/04/13	10	13.20	0	0.00	13.00	10	3,314	0.30%
2018/04/11	2	12.73	1	12.90	12.75	1	3,304	0.03%
2018/03/31	1	12.75	0	0.00	12.75	1	3,322	0.03%
2018/03/28	0	0.00	1	12.80	12.70	-1	3,330	-0.03%
2018/03/27	2	12.90	0	0.00	12.90	2	3,390	0.06%
2018/03/23	1	13.15	0	0.00	13.00	1	3,758	0.03%
2018/03/21	1	13.40	1	13.70	13.55	0	3,571	0.00%
2018/03/15	0	0.00	2	13.65	13.70	-2	3,596	-0.06%
2018/03/12	3	13.37	1	13.40	13.40	2	3,588	0.06%
2018/03/08	1	13.30	1	13.45	13.30	0	3,697	0.00%
2018/03/07	1	13.25	0	0.00	13.15	1	3,707	0.03%
2018/03/02	0	0.00	5	13.40	13.40	-5	3,884	-0.13%
2018/02/23	10	13.80	0	0.00	13.80	10	3,895	0.26%
2018/02/22	16	13.81	0	0.00	13.65	16	3,895	0.41%
2018/02/21	0	0.00	5	13.60	13.60	-5	3,765	-0.13%
2018/02/06	0	0.00	1	12.55	12.55	-1	3,803	-0.03%
2018/02/02	10	13.80	0	0.00	13.80	10	3,774	0.26%
2018/02/01	3	13.90	0	0.00	13.85	3	3,884	0.08%
2018/01/29	0	0.00	1	13.95	13.85	-1	4,050	-0.02%
2018/01/25	1	14.25	0	0.00	14.10	1	4,111	0.02%
2018/01/23	0	0.00	11	14.42	14.20	-11	4,245	-0.26%
2018/01/19	0	0.00	15	14.15	14.20	-15	4,428	-0.34%
2018/01/18	10	14.20	0	0.00	14.15	10	4,562	0.22%
2018/01/16	1	14.15	6	14.10	14.20	-5	4,843	-0.10%
2018/01/15	7	14.50	1	14.45	14.25	6	4,994	0.12%
2018/01/11	0	0.00	1	13.75	13.75	-1	5,336	-0.02%
2018/01/10	0.4	13.80	0	0.00	13.80	0.4	5,956	0.01%
2018/01/08	0	0.00	4	14.20	14.15	-4	7,437	-0.05%
2018/01/05	0	0.00	1	14.15	14.10	-1	7,551	-0.01%
2018/01/04	1	13.90	10	13.95	14.05	-9	7,690	-0.12%