聯合再生 (3576)-凱基-基隆券商分點個股進出

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
12.20
漲跌
▲0.05
漲幅
+0.41%
成交量
8,208張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯合再生 (3576)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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	12	12.33	1	12.30	12.20	11	8,744	0.13%
2024/05/21	0	0.00	10	12.15	12.15	-10	8,712	-0.11%
2024/05/20	3	12.35	3	12.35	12.25	0	8,680	0.00%
2024/05/17	31	12.39	19.5	12.79	12.40	11.5	8,513	0.14%
2024/05/16	0	0.00	1	11.55	11.70	-1	7,818	-0.01%
2024/05/15	1	11.60	0	0.00	11.60	1	7,831	0.01%
2024/05/10	7	11.60	0	0.00	11.40	7	7,752	0.09%
2024/05/09	3	11.50	0	0.00	11.40	3	7,597	0.04%
2024/05/07	5	11.45	0	0.00	11.50	5	7,593	0.07%
2024/04/29	0	0.00	1	12.15	12.25	-1	7,445	-0.01%
2024/04/26	2	11.95	0	0.00	12.00	2	7,426	0.03%
2024/04/25	0	0.00	5	12.09	12.05	-5	7,662	-0.07%
2024/04/24	0	0.00	3	12.25	12.05	-3	7,698	-0.04%
2024/04/23	7	12.09	4	12.03	12.15	3	7,667	0.04%
2024/04/22	3	12.63	3	12.37	12.20	0	7,631	0.00%
2024/04/19	3	12.00	0	0.00	12.00	3	7,542	0.04%
2024/04/18	24	12.36	4	12.48	12.25	20	6,833	0.29%
2024/04/17	1	11.95	0	0.00	11.95	1	6,668	0.01%
2024/04/15	1	11.90	0	0.00	11.90	1	6,527	0.02%
2024/04/12	3	12.03	0	0.00	11.85	3	6,419	0.05%
2024/04/11	9	12.26	2	12.23	12.15	7	6,314	0.11%
2024/04/10	11	12.06	25	12.03	12.50	-14	5,971	-0.23%
2024/04/08	0	0.00	1.2	11.21	11.40	-1.2	5,524	-0.02%
2024/04/01	2	11.60	0	0.00	11.55	2	5,505	0.04%
2024/03/29	8	11.71	0	0.00	11.55	8	5,513	0.15%
2024/03/27	2	11.25	0	0.00	11.25	2	5,309	0.04%
2024/03/26	0	0.00	3	11.35	11.30	-3	5,274	-0.06%
2024/03/25	1	11.55	1	11.50	11.55	0	5,276	0.00%
2024/03/22	3	11.43	16	11.55	11.50	-13	5,269	-0.25%
2024/03/21	4	11.51	1.8	11.45	11.45	2.2	5,203	0.04%
2024/03/20	5	11.30	15	11.05	10.95	-10	5,035	-0.20%
2024/03/18	19	11.40	0	0.00	11.50	19	4,899	0.39%
2024/03/15	11	11.55	11	11.75	11.65	0	4,880	0.00%
2024/03/14	2	11.80	1	11.75	11.80	1	4,672	0.02%
2024/03/13	0	0.00	1	12.05	11.80	-1	4,622	-0.02%
2024/03/12	0	0.00	5	12.20	12.10	-5	4,585	-0.11%
2024/03/11	1	12.30	0	0.00	12.30	1	4,592	0.02%
2024/03/08	1	11.80	20	11.73	11.90	-19	4,587	-0.41%
2024/03/07	4	11.90	2	11.93	11.80	2	4,495	0.04%
2024/03/06	1	12.15	0	0.00	12.10	1	4,423	0.02%
2024/03/05	7	12.06	0	0.00	12.05	7	4,373	0.16%
2024/02/29	0	0.00	8	12.30	12.40	-8	4,294	-0.19%
2024/02/27	4	12.10	0	0.00	12.05	4	4,267	0.09%
2024/02/26	4	12.45	15	12.60	12.35	-11	4,208	-0.26%
2024/02/23	3	12.40	1	12.50	12.25	2	4,164	0.05%
2024/02/22	1	12.60	0.5	12.50	12.50	0.5	4,123	0.01%
2024/02/21	2	12.83	2	12.80	12.80	0	4,167	0.00%
2024/02/20	3	12.83	3	12.80	12.75	0	4,135	0.00%
2024/02/15	0	0.00	2	12.55	12.60	-2	4,117	-0.05%
2024/02/02	2	12.90	0	0.00	12.85	2	4,070	0.05%
2024/02/01	1	13.15	0	0.00	13.10	1	4,055	0.02%
2024/01/31	1	12.95	0	0.00	12.95	1	4,117	0.02%
2024/01/30	1	13.00	11	13.09	12.95	-10	4,121	-0.24%
2024/01/29	1	13.10	1	13.15	13.10	0	4,164	0.00%
2024/01/26	0	0.00	13	13.23	13.15	-13	4,201	-0.31%
2024/01/24	2	13.45	0	0.00	13.40	2	4,297	0.05%
2024/01/23	3	13.40	0	0.00	13.25	3	4,765	0.06%
2024/01/22	0	0.00	0.1	13.20	13.20	-0.1	5,090	0.00%
2024/01/19	9	13.17	0	0.00	13.00	9	5,035	0.18%
2024/01/18	6	13.30	1.7	13.28	13.25	4.4	4,714	0.09%
2024/01/17	8	13.61	0	0.00	13.45	8	4,660	0.17%
2024/01/16	21	13.87	0	0.00	13.85	21	4,581	0.46%
2024/01/15	4	14.23	5	14.30	14.40	-1	4,520	-0.02%
2024/01/11	2	13.73	2	13.70	13.75	0	4,373	0.00%
2024/01/10	0	0.00	11	13.80	13.75	-11	4,422	-0.25%
2024/01/09	5	14.01	0	0.00	13.85	5	4,479	0.11%
2024/01/08	23	14.19	0	0.00	14.10	23	4,527	0.51%
2024/01/03	4	14.44	2	14.40	14.35	2	4,560	0.04%
2023/12/29	1	14.75	0	0.00	14.70	1	4,607	0.02%
2023/12/26	0	0.00	1	14.25	14.25	-1	4,562	-0.02%
2023/12/25	2	14.13	0	0.00	14.15	2	4,559	0.04%
2023/12/19	0	14.40	2	14.30	14.30	-2	4,499	-0.04%
2023/12/15	4	14.70	0	0.00	14.70	4	4,513	0.09%
2023/12/14	0	0.00	2	14.90	14.65	-2	4,431	-0.05%
2023/12/08	5	14.80	0	0.00	14.80	5	4,334	0.12%
2023/12/06	0.1	15.15	10	15.25	15.20	-9.9	4,387	-0.23%
2023/12/05	0.1	14.90	5	15.20	15.20	-4.9	4,337	-0.11%
2023/12/01	1	14.90	0	0.00	14.85	1	4,213	0.02%
2023/11/30	2	14.75	0	0.00	14.80	2	4,209	0.05%
2023/11/29	3	14.65	0	0.00	14.70	3	4,206	0.07%
2023/11/22	2	14.75	0	0.00	14.70	2	4,209	0.05%
2023/11/20	2	14.80	3	14.80	14.70	-1	4,182	-0.02%
2023/11/17	2	14.20	0	0.00	14.30	2	4,071	0.05%
2023/11/15	0	0.00	0.3	13.95	14.30	-0.3	4,113	-0.01%
2023/11/10	10.2	14.21	8	14.20	14.10	2.2	4,086	0.05%
2023/11/03	0.2	14.70	0	0.00	14.60	0.2	4,170	0.00%
2023/11/02	0	0.00	3	14.60	14.65	-3	4,191	-0.07%
2023/11/01	0	0.00	2	14.73	14.70	-2	4,296	-0.05%
2023/10/31	10	15.65	11	15.35	14.90	-1	4,304	-0.02%
2023/10/30	4	15.05	8.8	15.26	15.40	-4.8	3,904	-0.12%
2023/10/25	0	0.00	2	14.15	14.15	-2	3,651	-0.05%
2023/10/20	2	13.80	0	0.00	13.80	2	3,726	0.05%
2023/10/16	2	14.15	1	13.80	14.00	1	3,925	0.03%
2023/10/12	0	0.00	2	14.50	14.35	-2	3,974	-0.05%
2023/10/05	2	14.65	0	0.00	14.65	2	4,189	0.05%
2023/09/27	4	14.55	0	0.00	14.60	4	4,512	0.09%
2023/09/22	2	14.65	0	0.00	14.65	2	4,646	0.04%
2023/09/21	4	14.60	0	0.00	14.60	4	4,658	0.09%
2023/09/20	0	15.00	0	0.00	14.80	0	4,742	0.00%
2023/09/19	1	15.20	0	0.00	15.10	1	4,755	0.02%
2023/09/18	2	15.35	0	0.00	15.30	2	4,790	0.04%
2023/09/15	2	15.35	0	0.00	15.30	2	4,822	0.04%
2023/09/13	0	0.00	3.3	15.20	15.25	-3.3	5,030	-0.07%
2023/09/12	0	0.00	10	15.35	15.20	-10	5,225	-0.19%
2023/09/11	2	15.35	0	0.00	15.30	2	5,420	0.04%
2023/09/06	2	16.05	0	0.00	15.95	2	5,977	0.03%
2023/08/31	0	0.00	2	16.30	16.45	-2	6,112	-0.03%
2023/08/30	0	0.00	1	16.20	16.25	-1	6,144	-0.02%
2023/08/29	2	15.95	4	16.00	16.05	-2	6,195	-0.03%
2023/08/28	0	0.00	2	15.75	15.75	-2	6,180	-0.03%
2023/08/24	0	15.98	0	0.00	15.80	0	6,275	0.00%
2023/08/23	1	15.85	2	16.00	15.85	-1	6,355	-0.02%
2023/08/22	1	16.00	1	16.00	15.90	0	6,395	0.00%
2023/08/21	0	0.00	2	16.35	16.30	-2	6,385	-0.03%
2023/08/18	2	16.20	0	16.30	16.20	2	6,415	0.03%
2023/08/17	0	0.00	1	16.30	16.20	-1	6,474	-0.02%
2023/08/16	0	0.00	6	15.93	16.10	-6	6,485	-0.09%
2023/08/15	0	0.00	2	16.30	16.30	-2	6,500	-0.03%
2023/08/14	0	16.15	1	16.10	16.10	-1	6,590	-0.02%
2023/08/11	5	16.64	3	16.75	16.60	2	6,549	0.03%
2023/08/10	10	16.80	3	16.75	16.55	7	6,538	0.11%
2023/08/08	2	17.05	1	17.05	17.00	1	6,657	0.02%
2023/08/07	8	16.96	30	16.90	17.20	-22	6,687	-0.33%
2023/08/04	10	17.44	0	0.00	17.30	10	6,604	0.15%
2023/08/02	5	17.70	20	17.68	17.60	-15	6,725	-0.22%
2023/08/01	1	17.80	5	17.80	17.75	-4	6,678	-0.06%
2023/07/31	2	17.80	0	0.00	17.80	2	6,789	0.03%
2023/07/27	6	17.93	1	18.00	18.00	5	6,788	0.07%
2023/07/25	7	18.08	0	0.00	18.05	7	6,812	0.10%
2023/07/24	2	17.90	0	0.00	18.10	2	6,828	0.03%
2023/07/21	12	18.14	0	0.00	18.60	12	6,811	0.18%
2023/07/18	2	18.65	0	0.00	18.55	2	7,129	0.03%
2023/07/17	13	18.07	0	0.00	18.55	13	7,515	0.17%
2023/07/14	0	0.00	1	17.85	17.95	-1	8,323	-0.01%
2023/07/13	13	18.18	0	0.00	18.00	13	8,462	0.15%
2023/07/12	0	0.00	6	18.37	18.25	-6	8,462	-0.07%
2023/07/11	5	18.25	0	0.00	18.25	5	8,552	0.06%
2023/07/10	2	18.28	46	18.25	18.25	-44	9,092	-0.48%
2023/07/06	2.3	19.18	0	0.00	19.00	2.3	9,020	0.03%
2023/07/05	1	19.40	0	0.00	19.15	1	8,991	0.01%
2023/07/04	1	19.45	0	0.00	19.25	1	8,977	0.01%
2023/06/30	0	0.00	3	19.55	19.60	-3	8,956	-0.03%
2023/06/28	0	0.00	7	19.60	19.25	-7	8,986	-0.08%
2023/06/27	0	0.00	3	19.30	19.30	-3	8,911	-0.03%
2023/06/21	0	0.00	3	19.35	19.40	-3	9,039	-0.03%
2023/06/20	0	0.00	2	19.45	19.30	-2	9,105	-0.02%
2023/06/19	5	19.24	0	0.00	19.15	5	9,048	0.06%
2023/06/16	8	19.31	12	19.23	19.55	-4	9,125	-0.04%
2023/06/15	8.9	18.83	3.7	18.86	18.80	5.2	9,265	0.06%
2023/06/14	0.2	19.15	1	19.10	19.05	-0.8	9,371	-0.01%
2023/06/13	22	19.06	6	19.19	19.10	16	9,407	0.17%
2023/06/12	52.6	19.48	7	19.36	19.40	45.6	9,322	0.49%
2023/06/09	2.3	20.16	1	20.20	20.25	1.3	9,136	0.01%
2023/06/07	5.2	20.22	0	0.00	20.25	5.2	9,243	0.06%
2023/06/06	1	20.15	10	20.20	20.20	-9	9,301	-0.10%
2023/06/05	0	0.00	2	20.20	20.20	-2	9,322	-0.02%
2023/06/02	1	20.15	1	20.10	20.10	0	9,353	0.00%
2023/05/30	2	20.25	1	20.10	20.05	1	9,329	0.01%
2023/05/29	17	20.09	0	0.00	20.30	17	9,288	0.18%
2023/05/26	13	20.03	0	0.00	20.00	13	9,235	0.14%
2023/05/24	0	0.00	5	20.35	20.40	-5	9,229	-0.05%
2023/05/23	3	20.10	0	0.00	20.30	3	9,225	0.03%
2023/05/22	1	20.10	0	0.00	20.00	1	9,203	0.01%
2023/05/19	34.1	20.00	0	0.00	20.00	34.1	9,195	0.37%
2023/05/18	7	20.10	0	0.00	20.05	7	9,159	0.08%
2023/05/17	0	0.00	0	20.40	20.30	0	9,077	0.00%
2023/05/16	2.1	20.30	0.7	20.25	20.30	1.4	9,031	0.02%
2023/05/15	50	20.23	1	20.25	20.20	49	9,009	0.54%
2023/05/12	27.3	19.93	0	0.00	20.00	27.3	8,930	0.31%
2023/05/11	6.1	20.24	0	0.00	20.15	6.1	8,805	0.07%
2023/05/10	4	20.30	0	0.00	20.35	4	8,752	0.05%
2023/05/09	10.1	20.30	0	0.00	20.35	10.1	8,722	0.12%
2023/05/08	5	20.60	3	20.65	20.60	2	8,575	0.02%
2023/05/05	0	0.00	5	21.30	20.75	-5	8,627	-0.06%
2023/05/04	0	0.00	5	20.95	21.05	-5	8,565	-0.06%
2023/05/03	2	20.75	11.5	20.76	20.75	-9.5	8,616	-0.11%
2023/05/02	0	0.00	10	20.98	20.90	-10	8,716	-0.11%
2023/04/28	10	20.60	1	20.65	20.75	9	8,716	0.10%
2023/04/26	6	20.65	100	20.54	20.70	-94	8,742	-1.08%
2023/04/25	121	20.83	0	0.00	20.55	121	8,729	1.39%	大買/鉅額交易
2023/04/24	3.1	20.90	0	0.00	20.85	3.1	8,652	0.04%
2023/04/21	25	20.94	5.5	20.90	20.90	19.5	8,590	0.23%
2023/04/20	15.3	21.88	10	21.83	21.45	5.3	8,196	0.06%
2023/04/19	12	22.23	19	22.34	22.35	-7	7,784	-0.09%
2023/04/18	2.2	21.52	10.6	21.58	21.35	-8.4	6,902	-0.12%
2023/04/17	5	21.21	3	21.25	21.15	2	6,677	0.03%
2023/04/14	3	21.30	17.2	21.32	21.25	-14.2	6,681	-0.21%
2023/04/13	39	21.64	42	21.64	21.55	-3	6,602	-0.05%
2023/04/12	3.1	21.04	0	0.00	21.15	3.1	6,043	0.05%
2023/04/11	3	20.88	0	0.00	20.85	3	6,028	0.05%
2023/04/07	0	0.00	4	21.04	21.05	-4	6,071	-0.07%
2023/04/06	1.1	20.86	0	0.00	20.95	1.1	6,067	0.02%
2023/03/31	0	0.00	1	21.00	20.95	-1	6,075	-0.02%
2023/03/30	1	21.20	11	21.12	21.05	-10	6,096	-0.16%
2023/03/28	1	21.00	0	0.00	20.90	1	6,130	0.02%
2023/03/27	4	21.36	11	21.33	21.10	-7	6,130	-0.11%
2023/03/24	1	20.95	10	20.80	20.90	-9	6,188	-0.15%
2023/03/22	20	21.15	0	0.00	21.05	20	6,162	0.32%
2023/03/21	2	21.25	3	21.45	21.25	-1	6,225	-0.02%
2023/03/20	3	21.47	23.1	21.55	21.35	-20.1	6,484	-0.31%
2023/03/17	1	20.80	58	21.01	21.10	-57	7,125	-0.80%
2023/03/16	5	20.50	0	0.00	20.35	5	6,928	0.07%
2023/03/15	0	0.00	10	20.94	20.80	-10	6,889	-0.15%
2023/03/14	1	20.75	11	20.74	20.60	-10	6,847	-0.15%
2023/03/13	2.2	20.32	103	20.53	20.65	-100.9	6,818	-1.48%	大賣/
2023/03/10	64	20.52	2.6	20.66	20.40	61.4	6,876	0.89%
2023/03/09	118	20.83	1.3	20.84	20.80	116.7	6,817	1.71%	大買/鉅額交易
2023/03/08	5	21.15	33.7	21.07	21.20	-28.7	6,806	-0.42%
2023/03/07	1	21.10	0	0.00	21.10	1	6,792	0.01%
2023/03/03	7	20.75	6	20.77	20.70	1	6,739	0.01%
2023/03/01	3	20.65	0	0.00	20.60	3	6,762	0.04%
2023/02/24	2	20.75	0	0.00	20.75	2	6,775	0.03%
2023/02/23	5	20.94	2	20.95	20.85	3	6,752	0.04%
2023/02/22	2	20.93	24	20.99	20.95	-22	6,783	-0.32%
2023/02/21	6	21.10	0	0.00	21.10	6	6,789	0.09%
2023/02/20	0	21.05	0	0.00	21.10	0	6,929	0.00%
2023/02/17	2	21.00	26	21.00	21.00	-24	7,000	-0.34%
2023/02/15	1	20.85	10	21.08	20.80	-9	7,056	-0.13%
2023/02/10	1	20.95	0	0.00	20.70	1	7,088	0.01%
2023/02/09	6	20.91	2	21.00	20.85	4	7,086	0.06%
2023/02/08	20	20.99	0	0.00	20.85	20	7,167	0.28%
2023/02/06	0	0.00	5	21.30	21.10	-5	7,125	-0.07%
2023/02/03	16	21.34	7	21.39	21.30	9	7,094	0.13%
2023/02/02	0	0.00	13	21.30	21.15	-13	7,003	-0.19%
2023/02/01	10	21.03	9	21.31	21.05	1	6,969	0.01%
2023/01/31	0	0.00	10	20.90	21.10	-10	6,889	-0.15%
2023/01/17	0	0.00	1	20.45	20.65	-1	6,786	-0.01%
2023/01/16	5	20.30	0	0.00	20.25	5	6,882	0.07%
2023/01/13	7	20.37	6	20.30	20.25	1	7,182	0.01%
2023/01/12	6	20.43	1.6	20.61	20.40	4.4	7,349	0.06%
2023/01/11	0	0.00	1	20.65	20.60	-1	7,478	-0.01%
2023/01/10	6	20.73	5	20.60	20.55	1	7,547	0.01%
2023/01/09	2	20.60	0	0.00	20.60	2	7,588	0.03%
2023/01/06	5	20.45	0	0.00	20.45	5	7,585	0.07%
2023/01/05	5	20.54	1	20.50	20.50	4	7,693	0.05%
2023/01/04	0	0.00	6	20.89	20.75	-6	7,721	-0.08%
2023/01/03	7	20.62	0	0.00	20.60	7	7,688	0.09%
2022/12/30	3	20.43	1	20.40	20.65	2	7,668	0.03%
2022/12/29	10.2	20.53	5	20.40	20.40	5.2	7,669	0.07%
2022/12/28	0.1	20.40	0	0.00	20.55	0.1	7,602	0.00%
2022/12/27	7	20.50	0	0.00	20.50	7	7,590	0.09%
2022/12/26	1	20.70	5	20.70	20.65	-4	7,555	-0.05%
2022/12/23	5	20.30	0	0.00	20.40	5	7,543	0.07%
2022/12/21	1	20.35	1	20.40	20.30	0	7,578	0.00%
2022/12/20	11.2	20.47	2	20.30	20.30	9.2	7,580	0.12%
2022/12/16	20	20.78	0	0.00	20.75	20	7,550	0.26%
2022/12/15	1	21.10	1	21.05	21.10	0	7,388	0.00%
2022/12/13	7	21.22	1	21.00	21.00	6	7,418	0.08%
2022/12/12	42	21.70	33	22.08	21.40	9	7,373	0.12%
2022/12/09	127	22.18	168	22.19	22.10	-41	7,161	-0.57%	大買/大賣/
2022/12/08	0	0.00	6	21.20	21.00	-6	6,265	-0.10%
2022/12/07	20	20.63	0	0.00	20.60	20	6,208	0.32%
2022/12/06	12	21.35	6	21.00	20.85	6	6,176	0.10%
2022/12/05	5	21.50	7	21.74	21.35	-2	6,212	-0.03%
2022/12/02	2	21.65	1	21.50	21.50	1	6,210	0.02%
2022/11/30	3	21.13	6	21.22	21.30	-3	6,189	-0.05%
2022/11/29	7	20.61	6	20.93	21.10	1	6,231	0.02%
2022/11/28	5.1	20.70	0	0.00	20.75	5.1	6,348	0.08%
2022/11/25	7	20.93	0	0.00	20.90	7	6,501	0.11%
2022/11/24	5	21.15	5	21.05	21.00	0	6,642	0.00%
2022/11/23	3	21.13	0	0.00	21.05	3	7,527	0.04%
2022/11/21	0	0.00	1	21.40	21.45	-1	7,891	-0.01%
2022/11/18	8	21.64	2	21.65	21.45	6	7,974	0.08%
2022/11/16	8	21.98	5	22.30	21.75	3	7,940	0.04%
2022/11/15	0	0.00	8	21.68	21.95	-8	7,967	-0.10%
2022/11/14	3	21.50	1	21.55	21.50	2	7,942	0.03%
2022/11/10	3	20.90	0	0.00	20.95	3	7,968	0.04%
2022/11/08	1	21.30	1	21.30	21.15	0	8,384	0.00%
2022/11/07	1	21.35	5	21.35	21.35	-4	8,470	-0.05%
2022/11/03	0.1	21.10	0	0.00	21.05	0.1	8,574	0.00%
2022/11/02	0	0.00	6	21.15	21.05	-6	8,870	-0.07%
2022/10/31	0	0.00	5	21.15	21.00	-5	9,002	-0.06%
2022/10/26	0	0.00	10	21.60	21.30	-10	9,125	-0.11%
2022/10/25	5	21.65	0	0.00	21.40	5	9,205	0.05%
2022/10/24	5	22.11	6	22.08	21.95	-1	9,308	-0.01%
2022/10/21	10	21.23	10	21.15	22.15	0	9,173	0.00%
2022/10/20	6.1	21.72	36	21.58	21.25	-29.9	8,860	-0.34%
2022/10/19	1	21.55	7	21.77	21.55	-6	8,679	-0.07%
2022/10/18	5	20.90	3	21.20	21.25	2	8,573	0.02%
2022/10/17	0	0.00	21	20.95	20.70	-21	8,529	-0.25%
2022/10/14	22	20.61	0	0.00	20.60	22	8,464	0.26%
2022/10/13	7	20.94	0	0.00	20.25	7	8,557	0.08%
2022/10/11	9	21.14	1	21.10	20.90	8	8,518	0.09%
2022/10/07	0	0.00	2	21.75	21.70	-2	8,574	-0.02%
2022/10/05	5	21.69	0	0.00	21.60	5	8,641	0.06%
2022/10/04	0	0.00	5	21.60	21.45	-5	8,716	-0.06%
2022/10/03	5	21.25	11	21.36	21.25	-6	8,958	-0.07%
2022/09/30	3	21.35	0	0.00	21.55	3	9,061	0.03%
2022/09/27	10	21.60	1	21.60	21.60	9	9,482	0.09%
2022/09/26	6	21.56	2	21.58	21.35	4	9,556	0.04%
2022/09/23	0	0.00	1	22.25	22.15	-1	9,608	-0.01%
2022/09/21	15	22.55	0	0.00	22.20	15	9,687	0.15%
2022/09/20	5	22.85	10	23.50	22.75	-5	9,734	-0.05%
2022/09/19	0	0.00	2	22.78	22.65	-2	9,927	-0.02%
2022/09/16	9	22.72	12	22.80	23.50	-3	10,095	-0.03%
2022/09/15	0.2	22.80	13	23.07	22.95	-12.9	10,004	-0.13%
2022/09/14	11	22.71	0	0.00	22.90	11	10,093	0.11%
2022/09/12	2	22.85	2	22.93	22.85	0	10,040	0.00%
2022/09/08	10	22.45	0	0.00	22.35	10	9,987	0.10%
2022/09/07	5	21.95	0	0.00	21.65	5	9,936	0.05%
2022/09/06	1	21.90	12	22.10	21.80	-11	9,929	-0.11%
2022/09/05	12	22.53	1	22.50	22.55	11	9,851	0.11%
2022/09/02	1	23.40	11	23.49	23.00	-10	9,766	-0.10%
2022/09/01	6	23.37	18	23.30	23.10	-12	9,602	-0.12%
2022/08/31	13.4	23.24	5	23.12	23.05	8.4	9,400	0.09%
2022/08/30	53	23.61	64	23.41	23.20	-11	9,233	-0.12%
2022/08/29	29	22.55	17	22.96	22.80	12	8,396	0.14%
2022/08/26	1	22.50	18	22.86	22.90	-17	8,144	-0.21%
2022/08/25	2	22.50	2	22.58	22.60	0	8,004	0.00%
2022/08/24	4	22.24	0	0.00	22.10	4	7,927	0.05%
2022/08/23	10	22.30	0	0.00	22.35	10	7,909	0.13%
2022/08/22	1	22.35	11	22.94	22.25	-10	7,874	-0.13%
2022/08/19	0	0.00	1	22.40	22.50	-1	7,674	-0.01%
2022/08/18	2	22.50	1	22.55	22.50	1	7,580	0.01%
2022/08/17	1	22.60	7	22.60	22.30	-6	7,484	-0.08%
2022/08/16	23	22.80	39.2	22.44	22.25	-16.2	7,429	-0.22%
2022/08/15	24	22.48	3	22.48	22.60	21	7,156	0.29%
2022/08/12	3	22.18	6	22.19	22.15	-3	7,003	-0.04%
2022/08/10	8	22.00	2	21.88	21.80	6	6,882	0.09%
2022/08/09	18.1	22.12	12	22.00	21.65	6.1	6,884	0.09%
2022/08/08	0	0.00	5	21.66	21.85	-5	6,599	-0.08%
2022/08/05	1	21.10	0	0.00	21.20	1	6,483	0.02%
2022/08/04	4	20.50	0	0.00	20.95	4	6,526	0.06%
2022/08/03	1	20.60	0	0.00	20.65	1	6,619	0.02%
2022/08/02	1	21.00	12	20.85	20.80	-11	6,620	-0.17%
2022/08/01	0	0.00	3.4	21.84	21.65	-3.4	6,688	-0.05%
2022/07/29	0.4	21.40	14	21.83	22.00	-13.6	6,639	-0.20%
2022/07/28	1	20.90	0	0.00	20.90	1	6,503	0.02%
2022/07/27	0	0.00	3	20.55	20.70	-3	6,492	-0.05%
2022/07/26	6	20.83	1	20.85	20.65	5	6,518	0.08%
2022/07/25	3	21.05	0	0.00	20.85	3	6,520	0.05%
2022/07/22	5	20.95	5	20.80	20.70	0	6,528	0.00%
2022/07/21	1	20.80	0	0.00	20.90	1	6,639	0.02%
2022/07/20	2	21.00	0	0.00	20.80	2	6,688	0.03%
2022/07/19	1	20.85	0	0.00	20.55	1	6,781	0.01%
2022/07/18	5	20.40	0	0.00	20.40	5	7,529	0.07%
2022/07/15	2	20.65	0	0.00	20.40	2	7,732	0.03%
2022/07/14	7	20.38	0.1	20.35	20.45	6.9	7,798	0.09%
2022/07/13	1	20.50	2	20.78	20.50	-1	7,989	-0.01%
2022/07/12	1	20.60	1	20.55	20.45	0	8,358	0.00%
2022/07/11	5	21.82	0	0.00	21.80	5	8,455	0.06%
2022/07/08	0	0.00	2.3	22.69	22.70	-2.3	8,407	-0.03%
2022/07/07	0	0.00	4	22.14	22.50	-4	8,401	-0.05%
2022/07/06	8	22.52	0	0.00	22.10	8	8,572	0.09%
2022/07/05	9	22.83	18	22.82	23.00	-9	8,882	-0.10%
2022/07/04	1	22.05	12	22.39	22.10	-11	8,797	-0.13%
2022/07/01	1	22.30	3	22.45	21.70	-2	8,866	-0.02%
2022/06/30	3	22.85	3	22.62	22.60	0	9,036	0.00%
2022/06/29	2	22.85	24	22.86	22.75	-22	8,969	-0.25%
2022/06/28	3	22.85	10	23.06	22.75	-7	9,073	-0.08%
2022/06/27	18	23.07	15	22.78	22.95	3	9,092	0.03%
2022/06/24	17.1	22.22	19	22.36	23.00	-1.9	8,849	-0.02%
2022/06/23	12	21.89	7	21.86	21.90	5	8,608	0.06%
2022/06/22	11	22.24	3	21.58	21.50	8	8,572	0.09%
2022/06/21	1	21.00	6	21.00	21.00	-5	8,505	-0.06%
2022/06/16	0	0.00	1	20.95	20.15	-1	8,780	-0.01%
2022/06/15	9	20.37	5	20.60	20.70	4	8,849	0.05%
2022/06/14	8	20.05	0	0.00	20.25	8	8,979	0.09%
2022/06/13	3	20.68	0	0.00	20.55	3	9,215	0.03%
2022/06/10	1	21.25	0	0.00	21.20	1	9,392	0.01%
2022/06/08	0	0.00	1	21.30	21.40	-1	9,699	-0.01%
2022/06/07	5	21.70	4	21.35	21.55	1	10,065	0.01%
2022/06/01	0	0.00	5	21.50	21.40	-5	10,876	-0.05%
2022/05/31	1	21.25	1	21.30	21.30	0	10,960	0.00%
2022/05/30	2	21.15	0	0.00	21.20	2	11,135	0.02%
2022/05/27	0	0.00	2	20.95	20.95	-2	11,273	-0.02%
2022/05/25	0	0.00	10	20.78	20.85	-10	11,414	-0.09%
2022/05/24	6	21.06	0	0.00	20.75	6	11,477	0.05%
2022/05/23	0	0.00	2	21.15	21.30	-2	11,475	-0.02%
2022/05/20	0	0.00	1	21.15	21.05	-1	11,481	-0.01%
2022/05/19	2	20.78	4	20.91	21.20	-2	11,471	-0.02%
2022/05/18	1	21.05	17	21.26	21.20	-16	11,432	-0.14%
2022/05/17	3	21.08	0	0.00	21.20	3	11,390	0.03%
2022/05/16	8.5	20.72	1	20.85	20.30	7.5	11,259	0.07%
2022/05/13	3	20.27	5	20.50	20.50	-2	11,246	-0.02%
2022/05/12	15	19.95	5	20.60	19.85	10	11,241	0.09%
2022/05/11	1	20.80	1	20.70	20.60	0	11,184	0.00%
2022/05/10	2	19.70	0	0.00	19.70	2	11,069	0.02%
2022/05/09	21	20.03	0	0.00	19.80	21	11,017	0.19%
2022/05/06	4	20.73	20	20.77	20.80	-16	10,871	-0.15%
2022/05/05	6	21.33	6	21.48	21.25	0	10,853	0.00%
2022/05/04	7	21.17	0	0.00	21.10	7	10,844	0.06%
2022/05/03	10	21.20	1	21.25	21.15	9	10,851	0.08%
2022/04/29	8	21.51	0	0.00	21.50	8	10,857	0.07%
2022/04/28	12	21.47	10	21.35	21.50	2	10,878	0.02%
2022/04/27	13	21.98	0.7	22.15	21.60	12.3	10,817	0.11%
2022/04/26	0	0.00	2	22.90	22.60	-2	10,688	-0.02%
2022/04/25	20	22.71	0	0.00	22.50	20	10,615	0.19%
2022/04/22	6	22.63	4	22.95	23.25	2	10,400	0.02%
2022/04/21	31	23.63	3	23.72	23.25	28	9,605	0.29%
2022/04/20	8	23.81	11	23.85	23.80	-3	9,366	-0.03%
2022/04/19	4	24.23	3	24.23	23.95	1	9,296	0.01%
2022/04/18	7	24.32	9.8	24.22	24.35	-2.8	9,271	-0.03%
2022/04/15	2	23.63	2	23.55	23.70	0	8,894	0.00%
2022/04/14	1	23.55	16.5	23.52	23.65	-15.5	8,773	-0.18%
2022/04/13	5	23.29	1	23.35	23.25	4	8,661	0.05%
2022/04/12	1	23.25	5.8	23.57	23.40	-4.8	8,609	-0.06%
2022/04/11	10	23.70	25	24.06	23.90	-15	8,374	-0.18%
2022/04/08	1	22.90	15.1	23.23	23.60	-14.1	7,929	-0.18%
2022/04/07	3	22.87	1	22.70	22.70	2	7,743	0.03%
2022/04/06	0	0.00	11.7	23.46	23.70	-11.7	7,665	-0.15%
2022/04/01	5	23.00	12	23.03	22.95	-7	7,409	-0.09%
2022/03/31	0	0.00	32	23.11	23.00	-32	7,381	-0.43%
2022/03/30	17	22.96	25	22.92	22.75	-8	7,214	-0.11%
2022/03/28	3	22.48	0	0.00	22.55	3	7,122	0.04%
2022/03/25	5	22.44	0	0.00	22.30	5	7,128	0.07%
2022/03/24	0	0.00	1	23.10	22.80	-1	7,162	-0.01%
2022/03/23	1	22.70	1	22.80	22.70	0	7,174	0.00%
2022/03/22	3	22.93	3	23.20	23.00	0	7,179	0.00%
2022/03/21	2	22.93	6	23.25	22.75	-4	7,095	-0.06%
2022/03/18	1	22.65	1	22.50	22.50	0	7,013	0.00%
2022/03/17	3	22.68	5	22.46	22.55	-2	7,110	-0.03%
2022/03/16	2	22.75	0	0.00	22.75	2	7,231	0.03%
2022/03/15	1	21.60	8	22.36	21.60	-7	7,164	-0.10%
2022/03/14	5	22.50	1.1	22.78	22.45	3.9	7,123	0.06%
2022/03/11	0	0.00	4	22.86	22.90	-4	7,050	-0.06%
2022/03/10	20	22.91	17	23.00	22.95	3	6,979	0.04%
2022/03/09	8.4	22.89	66	23.16	23.65	-57.6	6,733	-0.86%
2022/03/08	2	21.30	1	21.50	21.60	1	6,117	0.02%
2022/03/07	2	20.90	2.4	21.06	21.00	-0.4	6,009	-0.01%
2022/03/04	0	0.00	8	21.81	21.55	-8	5,982	-0.13%
2022/03/03	4	22.10	10.6	22.00	22.00	-6.6	6,020	-0.11%
2022/03/02	0	0.00	19	21.51	21.65	-19	5,979	-0.32%
2022/03/01	5	20.90	1.3	20.74	20.90	3.7	5,906	0.06%
2022/02/25	1.1	20.00	0	0.00	20.55	1.1	5,923	0.02%
2022/02/24	12	20.06	1	20.35	20.05	11	5,960	0.18%
2022/02/22	0	0.00	6	20.05	20.05	-6	6,088	-0.10%
2022/02/21	6	20.37	0	0.00	20.35	6	6,341	0.09%
2022/02/18	0.1	20.40	0	0.00	20.45	0.1	6,469	0.00%
2022/02/17	4	20.36	0	0.00	20.40	4	6,574	0.06%
2022/02/15	5	20.25	0	0.00	20.20	5	7,106	0.07%
2022/02/14	0	0.00	1	20.30	20.25	-1	7,305	-0.01%
2022/02/11	2	20.80	0	0.00	20.70	2	7,410	0.03%
2022/02/10	0	0.00	3	20.82	20.90	-3	7,611	-0.04%
2022/02/09	0.1	20.65	0	0.00	20.80	0.1	7,773	0.00%
2022/02/07	3	20.20	0	0.00	20.20	3	8,608	0.03%
2022/01/26	0	0.00	15	19.85	20.00	-15	8,921	-0.17%
2022/01/25	24	19.88	8	19.88	19.85	16	9,549	0.17%
2022/01/24	5	20.00	1	20.00	20.00	4	10,844	0.04%
2022/01/21	3	20.35	0	0.00	20.30	3	11,035	0.03%
2022/01/19	15.1	20.60	0	0.00	20.60	15.1	11,427	0.13%
2022/01/18	1.1	21.05	1	21.10	20.80	0.1	11,556	0.00%
2022/01/17	1.1	20.85	0.1	20.90	20.90	0.9	11,666	0.01%
2022/01/14	22.7	20.80	2	20.80	20.75	20.7	11,855	0.17%
2022/01/12	0.2	21.37	0	0.00	21.05	0.2	12,480	0.00%
2022/01/11	24	21.92	12.7	21.90	21.60	11.3	13,037	0.09%
2022/01/10	0.2	20.98	0	0.00	20.90	0.2	13,003	0.00%
2022/01/07	2.1	21.10	15	20.63	20.80	-12.9	13,161	-0.10%
2022/01/06	3.2	21.30	3	21.22	21.05	0.2	13,259	0.00%
2022/01/05	0	0.00	2	21.80	21.70	-2	13,545	-0.01%
2022/01/04	0	0.00	11	21.84	21.75	-11	13,927	-0.08%
2022/01/03	3	21.72	0	0.00	21.70	3	13,999	0.02%
2021/12/30	5	21.90	5	21.85	21.85	0	14,030	0.00%
2021/12/29	19	21.89	5.2	22.05	22.00	13.8	14,026	0.10%
2021/12/28	18.1	21.80	3	21.75	21.75	15.1	13,998	0.11%
2021/12/24	12	21.83	1	22.05	21.70	11	14,303	0.08%
2021/12/22	10	21.85	6	21.86	21.70	4	14,361	0.03%
2021/12/21	5.1	21.55	0	0.00	21.60	5.1	14,393	0.04%
2021/12/20	11.1	21.95	15.2	22.01	21.80	-4.1	14,384	-0.03%
2021/12/17	11	21.32	0	0.00	21.00	11	14,398	0.08%
2021/12/16	0.2	21.84	0	0.00	21.60	0.2	14,465	0.00%
2021/12/15	6	21.40	0	0.00	21.40	6	14,447	0.04%
2021/12/14	6.4	21.76	42	21.61	21.50	-35.7	14,583	-0.24%
2021/12/13	72	22.57	4.7	22.63	22.20	67.4	14,465	0.47%
2021/12/10	0.6	22.00	8	22.58	22.60	-7.4	14,295	-0.05%
2021/12/09	4	22.21	6.3	22.18	22.00	-2.3	14,042	-0.02%
2021/12/08	0.1	21.30	7	21.84	21.80	-7	14,320	-0.05%
2021/12/07	1.1	21.30	1	21.50	21.25	0.1	14,167	0.00%
2021/12/06	5	21.45	13	21.50	21.30	-8	14,153	-0.06%
2021/12/03	20	21.41	12	21.47	21.20	8	14,116	0.06%
2021/12/02	1.1	20.51	0	0.00	20.45	1.1	14,088	0.01%
2021/12/01	0.1	21.05	0	0.00	20.90	0.1	14,099	0.00%
2021/11/30	0	0.00	1.6	21.00	21.20	-1.6	14,207	-0.01%
2021/11/29	16	20.38	8	20.36	20.45	8	14,247	0.06%
2021/11/26	9	21.04	15	20.95	20.95	-6	14,258	-0.04%
2021/11/25	4	21.75	2	21.85	21.65	2	14,227	0.01%
2021/11/24	2.4	21.92	5	22.10	22.05	-2.6	14,504	-0.02%
2021/11/23	1	22.00	3	22.05	21.70	-2	14,742	-0.01%
2021/11/22	5	21.61	0	0.00	21.75	5	14,735	0.03%
2021/11/19	15.2	21.51	2	21.55	21.35	13.2	14,765	0.09%
2021/11/18	18	21.74	14	21.95	21.75	4	14,732	0.03%
2021/11/17	13.1	22.88	2	22.90	22.50	11.1	14,670	0.08%
2021/11/16	4	22.58	7	22.84	22.50	-3	14,935	-0.02%
2021/11/15	2	22.60	5	22.46	22.55	-3	14,983	-0.02%
2021/11/12	32.1	22.33	204	22.06	22.25	-171.9	14,932	-1.15%	大賣/鉅額交易
2021/11/11	23.1	23.42	4.4	23.70	23.15	18.7	14,847	0.13%
2021/11/10	9.6	23.76	9	23.78	23.70	0.6	14,722	0.00%
2021/11/09	6	24.08	19	23.82	24.10	-13	14,669	-0.09%
2021/11/08	5.2	23.80	0.2	24.00	23.65	5	14,719	0.03%
2021/11/05	111	23.97	88.3	23.76	23.65	22.7	14,806	0.15%	大買/
2021/11/04	220.6	23.89	21	24.45	24.10	199.6	14,682	1.36%	大買/鉅額交易
2021/11/03	30.1	24.69	12	24.63	24.50	18.1	14,380	0.13%
2021/11/02	44.5	25.44	352.6	25.47	25.30	-308.1	14,362	-2.15%	大賣/鉅額交易
2021/11/01	14.1	25.78	77.3	26.01	26.25	-63.2	14,124	-0.45%
2021/10/29	10	23.55	7	23.59	23.90	3	13,178	0.02%
2021/10/28	22.4	23.80	21.6	23.45	23.95	0.9	13,133	0.01%
2021/10/27	13.7	22.57	64.1	22.47	22.75	-50.4	13,040	-0.39%
2021/10/26	34.4	22.29	5	22.20	22.70	29.4	13,367	0.22%
2021/10/25	10.1	22.75	16.1	22.96	22.65	-6	13,637	-0.04%
2021/10/22	27	22.28	16	22.72	22.70	11	14,821	0.07%
2021/10/21	16.3	23.22	18	23.17	22.75	-1.7	14,998	-0.01%
2021/10/20	127	23.90	43	23.91	24.00	84	14,928	0.56%	大買/
2021/10/19	11	23.87	30.8	24.40	24.50	-19.8	14,727	-0.13%
2021/10/18	4	22.70	7.6	22.71	22.90	-3.6	14,316	-0.02%
2021/10/15	5	22.36	6.4	22.27	22.75	-1.4	14,296	-0.01%
2021/10/14	110.4	21.85	0	0.00	22.25	110.4	14,279	0.77%	大買/鉅額交易
2021/10/13	8	21.99	11.3	22.42	22.45	-3.3	14,214	-0.02%
2021/10/12	162	21.22	31	21.76	21.70	131	14,119	0.93%	大買/鉅額交易
2021/10/08	0.3	20.50	5.1	20.59	20.65	-4.8	13,842	-0.03%
2021/10/07	0	0.00	1	20.40	20.40	-1	13,995	-0.01%
2021/10/06	0.5	19.94	1	19.90	20.00	-0.5	14,097	0.00%
2021/10/05	0	0.00	154	19.31	19.80	-154	14,260	-1.08%	大賣/鉅額交易
2021/10/04	16.7	20.13	0	0.00	19.80	16.7	14,762	0.11%
2021/10/01	5	21.25	4	21.80	20.70	1	14,867	0.01%
2021/09/30	50	20.52	1.3	20.35	20.50	48.7	14,827	0.33%
2021/09/28	100	20.75	14	20.46	20.65	86	15,311	0.56%
2021/09/27	10	19.95	12	20.21	20.05	-2	15,834	-0.01%
2021/09/24	18	20.02	7.3	19.94	20.20	10.7	15,996	0.07%
2021/09/23	9.2	20.85	2	20.25	20.20	7.2	16,091	0.04%
2021/09/22	2	21.55	0	0.00	21.30	2	16,116	0.01%
2021/09/17	2	21.45	7.1	21.63	21.95	-5.1	16,284	-0.03%
2021/09/16	2	21.00	0.6	21.15	21.10	1.4	17,113	0.01%
2021/09/15	5	21.00	0	0.00	20.95	5	17,530	0.03%
2021/09/13	8.3	21.71	5	21.25	21.10	3.3	18,404	0.02%
2021/09/10	2	20.80	0	0.00	20.95	2	18,054	0.01%
2021/09/09	0.3	20.83	30	20.80	20.80	-29.7	18,437	-0.16%
2021/09/08	0	0.00	4	21.00	20.80	-4	18,635	-0.02%
2021/09/07	0	0.00	36.8	20.86	20.95	-36.8	18,817	-0.20%
2021/09/06	4	21.58	101	21.31	21.30	-97	18,900	-0.51%	大賣/
2021/09/03	0	0.00	7	22.06	22.00	-7	19,051	-0.04%
2021/09/02	20.2	21.50	0	0.00	21.50	20.2	19,175	0.11%
2021/09/01	1	21.25	2.1	21.53	21.70	-1.1	19,483	-0.01%
2021/08/31	0	0.00	2.7	20.99	21.25	-2.7	19,746	-0.01%
2021/08/30	31.3	21.36	12	21.28	21.15	19.3	19,886	0.10%
2021/08/27	114	20.84	11.7	20.73	20.60	102.3	19,951	0.51%	大買/鉅額交易
2021/08/25	0	0.00	1.4	20.04	20.10	-1.4	20,469	-0.01%
2021/08/24	1.6	19.76	15	19.70	19.70	-13.4	20,664	-0.06%
2021/08/20	1.2	20.26	21	20.16	20.00	-19.9	21,859	-0.09%
2021/08/19	17	19.74	22	19.55	19.45	-5	22,019	-0.02%
2021/08/18	15.2	19.58	14	19.43	19.45	1.2	22,648	0.01%
2021/08/17	4.1	19.51	7	19.62	19.45	-2.9	23,665	-0.01%
2021/08/16	15.4	19.20	12	18.80	18.80	3.4	24,013	0.01%
2021/08/13	1.2	19.15	1	19.30	18.90	0.2	24,958	0.00%
2021/08/12	19.2	19.04	14.4	19.01	19.15	4.8	25,406	0.02%
2021/08/11	3	19.23	0	0.00	18.95	3	25,631	0.01%
2021/08/10	12	20.57	6	21.00	20.10	6	26,145	0.02%
2021/08/09	22.7	21.98	5.5	21.16	20.65	17.2	27,431	0.06%
2021/07/28	22	12.11	3	12.17	12.10	19	27,456	0.07%
2021/07/27	28	12.65	25	12.60	12.40	3	28,151	0.01%
2021/07/26	12.1	12.55	20	12.66	12.60	-7.9	28,317	-0.03%
2021/07/23	2.1	12.40	28	12.39	12.40	-25.9	28,410	-0.09%
2021/07/22	55.1	12.47	38	12.62	12.45	17.1	28,583	0.06%
2021/07/21	38.1	12.80	68	12.74	12.55	-29.9	28,801	-0.10%
2021/07/20	13	12.93	16	12.97	13.00	-3	28,874	-0.01%
2021/07/19	90	13.23	87	13.19	13.35	3	28,958	0.01%
2021/07/16	28.1	12.78	0	0.00	12.60	28.1	28,507	0.10%
2021/07/15	16.1	12.72	0.1	12.60	12.65	16	28,607	0.06%
2021/07/14	15	12.45	20	12.50	12.45	-5	28,957	-0.02%
2021/07/13	2	12.58	31	12.60	12.40	-29	29,463	-0.10%
2021/07/12	15	12.78	3	12.83	12.70	12	29,746	0.04%
2021/07/09	6.5	12.80	1	12.85	12.75	5.5	30,041	0.02%
2021/07/08	6	12.81	0	0.00	12.85	6	31,265	0.02%
2021/07/07	10.2	12.84	40	12.85	12.75	-29.8	33,726	-0.09%
2021/07/06	13.3	12.99	5	12.95	12.90	8.3	34,134	0.02%
2021/07/05	40	13.05	7	13.07	13.05	33	35,163	0.09%
2021/07/02	17.2	12.91	3	13.00	12.95	14.2	37,081	0.04%
2021/07/01	6	13.00	9	13.01	12.95	-3	38,048	-0.01%
2021/06/30	62	13.27	16	13.32	13.10	46	38,615	0.12%
2021/06/29	2	13.05	13	12.97	12.95	-11	38,627	-0.03%
2021/06/28	1	13.00	6	13.03	13.00	-5	39,619	-0.01%
2021/06/25	36	13.24	3	13.18	13.15	33	41,277	0.08%
2021/06/24	0	0.00	30	13.35	13.35	-30	46,633	-0.06%
2021/06/23	13	13.40	7	13.36	13.25	6	48,348	0.01%
2021/06/22	8	12.98	31	13.09	12.85	-23	49,317	-0.05%
2021/06/21	3.1	12.95	40.6	12.95	12.90	-37.5	50,384	-0.07%
2021/06/18	15	13.40	0	0.00	13.20	15	52,619	0.03%
2021/06/17	7	13.42	0	0.00	13.45	7	55,476	0.01%
2021/06/16	45.6	13.67	26	13.74	13.40	19.6	57,902	0.03%
2021/06/15	25	13.34	0	0.00	13.30	25	61,608	0.04%
2021/06/11	6	13.25	1	13.55	13.25	5	62,783	0.01%
2021/06/10	10	13.25	8	13.50	13.65	2	63,293	0.00%
2021/06/09	22	13.18	5	13.15	12.95	17	64,252	0.03%
2021/06/08	11	13.37	6	13.24	13.15	5	65,219	0.01%
2021/06/07	1	12.90	17	12.99	12.90	-16	65,302	-0.02%
2021/06/04	12	13.06	20	13.05	13.00	-8	65,818	-0.01%
2021/06/03	7	13.39	10	13.45	13.30	-3	65,757	0.00%
2021/06/02	0	0.00	26	13.52	13.45	-26	65,797	-0.04%
2021/06/01	0	0.00	8	13.62	13.60	-8	65,993	-0.01%
2021/05/31	35	13.55	12	13.43	13.40	23	66,043	0.03%
2021/05/28	32	13.67	5	13.80	13.60	27	65,988	0.04%
2021/05/27	5	13.40	8	13.44	13.65	-3	65,984	0.00%
2021/05/26	14	13.51	2	13.40	13.40	12	66,030	0.02%
2021/05/25	1	13.55	13	13.39	13.30	-12	65,939	-0.02%
2021/05/24	10	13.10	18	13.25	13.20	-8	66,362	-0.01%
2021/05/21	11	12.70	0	0.00	12.80	11	66,382	0.02%
2021/05/20	20.2	12.82	3	13.12	12.55	17.2	66,641	0.03%
2021/05/19	9	12.84	37	13.24	13.40	-28	66,342	-0.04%
2021/05/18	21	12.46	16	12.55	12.70	5	65,850	0.01%
2021/05/17	36	11.76	21	11.84	11.75	15	65,680	0.02%
2021/05/14	36	13.03	22	13.20	13.00	14	65,123	0.02%
2021/05/13	22.1	12.39	3	11.93	12.10	19.1	64,231	0.03%
2021/05/12	50	12.60	2	13.30	12.40	48	64,160	0.07%
2021/05/11	37	13.63	29	13.91	13.50	8	63,454	0.01%
2021/05/10	33	14.22	28	14.31	14.40	5	63,375	0.01%
2021/05/07	39	14.57	25	14.36	14.30	14	63,217	0.02%
2021/05/06	2	14.40	23	14.28	14.55	-21	62,680	-0.03%
2021/05/05	1	13.45	0	0.00	13.25	1	61,359	0.00%
2021/05/04	29.2	13.02	12	13.11	13.15	17.2	61,278	0.03%
2021/05/03	21.1	14.26	36	14.52	14.00	-14.9	60,540	-0.02%
2021/04/29	35.2	14.36	4	14.25	14.25	31.2	60,757	0.05%
2021/04/28	2	14.60	5	14.65	14.50	-3	60,830	0.00%
2021/04/27	33	14.85	25	14.95	14.75	8	61,046	0.01%
2021/04/26	14.1	14.84	0	0.00	14.85	14.1	60,973	0.02%
2021/04/23	5	14.60	10	14.70	14.90	-5	60,792	-0.01%
2021/04/22	37.1	14.60	7	14.50	14.40	30.1	60,614	0.05%
2021/04/21	3	14.93	1	14.90	14.90	2	60,059	0.00%
2021/04/20	13.1	15.11	22	15.12	14.95	-8.9	59,827	-0.01%
2021/04/19	46	14.95	162	14.90	14.95	-116	59,494	-0.19%	大賣/鉅額交易
2021/04/16	4	15.30	11.2	15.28	15.10	-7.2	59,039	-0.01%
2021/04/15	33	15.14	30.3	15.06	15.05	2.7	58,982	0.00%
2021/04/14	75	15.11	50	15.00	15.00	25	59,619	0.04%
2021/04/13	79	16.24	40	16.33	15.65	39	58,650	0.07%
2021/04/12	11	15.63	27	15.61	15.65	-16	56,342	-0.03%
2021/04/09	38	15.65	51	15.60	15.55	-13	55,864	-0.02%
2021/04/08	130.1	15.85	112.5	15.81	15.80	17.6	54,943	0.03%	大買/大賣/
2021/04/07	21	14.93	39.4	14.78	15.05	-18.4	53,203	-0.03%
2021/04/06	16	14.71	14	14.72	14.60	2	52,725	0.00%
2021/04/01	9	14.93	4	14.94	14.85	5	52,211	0.01%
2021/03/31	38	15.00	48	14.93	15.00	-10	51,958	-0.02%
2021/03/30	78.5	14.89	50.6	14.89	14.65	27.9	51,394	0.05%
2021/03/29	3,117	15.08	3,217.8	15.08	15.00	-100.8	50,677	-0.20%	大買/大賣/
2021/03/26	67.1	14.98	121	15.14	14.95	-53.9	45,300	-0.12%	大賣/
2021/03/25	30	16.91	89	16.76	16.60	-59	43,643	-0.14%
2021/03/24	131	17.42	23	17.34	17.40	108	42,336	0.26%	大買/鉅額交易
2021/03/23	81.1	17.76	61	17.92	17.40	20.1	41,295	0.05%
2021/03/22	57	18.14	106	18.16	18.20	-49	39,032	-0.13%	大賣/
2021/03/19	84	16.69	44	16.79	17.20	40	36,232	0.11%
2021/03/18	83	16.82	140.5	16.71	16.75	-57.5	33,893	-0.17%	大賣/
2021/03/17	116	15.40	153	15.48	15.60	-37	29,773	-0.12%	大買/大賣/
2021/03/16	34	15.13	11	15.14	15.10	23	28,731	0.08%
2021/03/15	69	15.29	62	15.27	15.10	7	28,737	0.02%
2021/03/12	18.1	14.59	61	14.61	14.50	-42.9	27,446	-0.16%
2021/03/11	20.1	14.45	20	14.15	14.30	0.1	26,865	0.00%
2021/03/10	62	14.21	79	14.19	14.20	-17	26,788	-0.06%
2021/03/09	52.1	13.70	56	13.79	13.70	-3.9	26,523	-0.01%
2021/03/08	28	13.80	0	0.00	13.70	28	26,742	0.10%
2021/03/05	39	14.01	28	14.02	13.80	11	26,823	0.04%
2021/03/04	7	14.31	15	14.33	14.20	-8	26,777	-0.03%
2021/03/03	12	14.16	39	14.29	14.20	-27	26,723	-0.10%
2021/03/02	0.6	14.30	13	14.35	14.05	-12.4	26,836	-0.05%
2021/02/26	3	13.95	59	14.05	14.15	-56	27,164	-0.21%
2021/02/25	39.1	14.07	35	14.05	14.05	4.1	27,541	0.01%
2021/02/24	80.9	14.34	80	14.38	14.05	0.9	27,517	0.00%
2021/02/23	37	13.90	61	13.80	13.95	-24	26,909	-0.09%
2021/02/22	8	13.76	34	13.91	13.95	-26	27,099	-0.10%
2021/02/19	27.1	13.27	13	13.31	13.35	14.1	26,952	0.05%
2021/02/18	42	13.20	12	13.19	13.10	30	27,448	0.11%
2021/02/17	35.1	12.74	45	12.73	13.00	-9.9	27,595	-0.04%
2021/02/05	3	12.25	10	12.45	12.30	-7	27,592	-0.03%
2021/02/04	10	12.25	42	12.32	12.30	-32	28,656	-0.11%
2021/02/03	27	12.50	5	12.50	12.30	22	29,210	0.08%
2021/02/02	29	12.06	26.1	11.91	12.05	2.9	29,161	0.01%
2021/02/01	6	11.53	11	11.30	11.70	-5	29,480	-0.02%
2021/01/29	27	11.85	1	12.10	11.80	26	30,036	0.09%
2021/01/28	40	12.16	6	12.20	12.15	34	31,355	0.11%
2021/01/27	4	12.73	4	12.63	12.55	0	31,782	0.00%
2021/01/26	5	12.71	0	0.00	12.60	5	32,323	0.02%
2021/01/25	13	12.79	39.6	12.70	13.00	-26.6	32,974	-0.08%
2021/01/22	16	12.94	24	13.01	12.85	-8	34,069	-0.02%
2021/01/21	33	12.33	26	12.62	12.20	7	34,596	0.02%
2021/01/20	52	12.84	15	12.78	12.55	37	35,871	0.10%
2021/01/19	8	13.44	4	13.45	13.35	4	36,549	0.01%
2021/01/18	43	13.27	10	13.15	13.10	33	37,259	0.09%
2021/01/15	38	13.46	2	13.55	13.50	36	37,999	0.09%
2021/01/14	25	13.64	10.3	13.66	13.70	14.7	39,228	0.04%
2021/01/13	10	13.68	2	13.65	13.65	8	40,424	0.02%
2021/01/12	5	13.70	8	13.79	13.80	-3	42,439	-0.01%
2021/01/11	7	13.85	16	13.84	13.85	-9	45,040	-0.02%
2021/01/08	39	13.88	17	14.24	13.90	22	47,679	0.05%
2021/01/07	29	14.38	70	14.52	14.20	-41	52,192	-0.08%
2021/01/06	56	13.97	1	14.00	13.75	55	52,765	0.10%
2021/01/05	1	14.35	11	14.39	14.25	-10	54,081	-0.02%
2021/01/04	10	14.28	0	0.00	14.20	10	56,490	0.02%
2020/12/31	0	0.00	17	14.42	14.25	-17	56,918	-0.03%
2020/12/30	2	14.35	26	14.37	14.50	-24	57,137	-0.04%
2020/12/29	40	14.26	14	14.41	14.20	26	57,549	0.05%
2020/12/28	33	13.99	2	14.00	13.90	31	57,198	0.05%
2020/12/25	16	14.13	48	14.29	14.05	-32	57,511	-0.06%
2020/12/24	60	14.30	123	14.33	14.30	-63	57,482	-0.11%	大賣/
2020/12/23	178.2	14.03	27	14.22	14.25	151.2	57,179	0.26%	大買/鉅額交易
2020/12/22	34	13.75	5	13.80	13.50	29	57,318	0.05%
2020/12/21	44	13.74	11	13.82	13.75	33	58,846	0.06%
2020/12/18	26	13.94	128	13.90	13.90	-102	60,344	-0.17%	大賣/鉅額交易
2020/12/17	10	13.96	2	14.00	13.95	8	60,371	0.01%
2020/12/16	22	14.23	5	14.26	14.10	17	60,417	0.03%
2020/12/15	12	14.15	11	14.13	14.00	1	60,529	0.00%
2020/12/14	18	14.10	35	14.21	14.20	-17	60,559	-0.03%
2020/12/11	27	14.27	15	14.38	14.20	12	60,646	0.02%
2020/12/10	9	15.01	6	14.93	14.65	3	60,489	0.00%
2020/12/09	30	15.12	15	15.22	15.05	15	60,467	0.02%
2020/12/08	6	14.73	8	14.76	14.60	-2	60,282	0.00%
2020/12/07	18	14.35	50.3	14.48	14.60	-32.3	60,792	-0.05%
2020/12/04	29	14.49	14	14.59	14.45	15	61,275	0.02%
2020/12/03	24	14.67	16	14.91	14.65	8	61,855	0.01%
2020/12/02	32	14.68	25	14.64	14.60	7	62,700	0.01%
2020/12/01	9	14.74	25	14.84	14.85	-16	64,275	-0.02%
2020/11/30	10	15.00	7	14.95	14.85	3	66,002	0.00%
2020/11/27	10	14.80	8	14.81	14.75	2	67,536	0.00%
2020/11/26	20	14.89	14	14.96	14.80	6	68,433	0.01%
2020/11/25	54	15.20	87	15.15	15.10	-33	69,254	-0.05%
2020/11/24	31	14.96	39	14.78	15.00	-8	69,273	-0.01%
2020/11/23	12	14.55	20	14.65	14.60	-8	69,154	-0.01%
2020/11/20	10	14.72	13	14.73	14.60	-3	69,685	0.00%
2020/11/19	4	14.65	22	14.74	14.55	-18	70,438	-0.03%
2020/11/18	11	14.35	9	14.38	14.35	2	70,347	0.00%
2020/11/17	37	14.50	49	14.51	14.60	-12	70,759	-0.02%
2020/11/16	36	14.03	28	14.04	13.95	8	71,329	0.01%
2020/11/13	12	14.16	66	14.24	14.20	-54	72,394	-0.07%
2020/11/12	76	14.02	51	13.94	14.35	25	73,439	0.03%
2020/11/11	17.3	14.71	37	14.64	14.55	-19.7	74,632	-0.03%
2020/11/10	13	15.28	17	15.15	15.00	-4	75,786	-0.01%
2020/11/09	11	15.44	7	15.63	15.35	4	76,049	0.01%
2020/11/06	53	15.54	23	15.60	15.30	30	76,588	0.04%
2020/11/05	42	15.81	51	15.80	15.95	-9	77,302	-0.01%
2020/11/04	13	14.64	62	14.95	14.90	-49	77,017	-0.06%
2020/11/03	25	15.08	7	15.15	15.00	18	76,911	0.02%
2020/11/02	20.9	14.96	35	14.93	14.90	-14.1	76,464	-0.02%
2020/10/30	55	15.33	57	15.12	15.15	-2	75,804	0.00%
2020/10/29	117	15.88	23	15.91	15.85	94	74,732	0.13%	大買/
2020/10/28	16	16.41	24	16.58	16.30	-8	73,799	-0.01%
2020/10/27	82.1	16.18	23	16.20	16.15	59.1	72,319	0.08%
2020/10/26	28	15.92	37.3	16.10	15.95	-9.3	71,786	-0.01%
2020/10/23	13	15.79	26	15.76	15.95	-13	71,077	-0.02%
2020/10/22	70	15.72	17.3	15.88	15.55	52.7	70,517	0.07%
2020/10/21	53	16.40	27.2	16.46	16.25	25.8	69,331	0.04%
2020/10/20	174	16.68	64.3	16.31	16.45	109.7	68,175	0.16%	大買/鉅額交易
2020/10/19	156	15.77	113.2	16.07	16.40	42.8	66,188	0.06%	大買/大賣/
2020/10/16	211	15.14	71	14.78	15.05	140	63,540	0.22%	大買/鉅額交易
2020/10/15	210	15.51	467	15.73	15.85	-257	61,155	-0.42%	大買/大賣/鉅額交易
2020/10/14	55	13.67	103.6	14.32	14.50	-48.6	56,636	-0.09%	大賣/
2020/10/13	61	12.65	16	12.80	13.20	45	56,064	0.08%
2020/10/12	68	12.91	148.2	12.90	13.10	-80.2	55,067	-0.15%	大賣/
2020/10/08	10	12.03	15.1	12.06	12.00	-5.1	53,557	-0.01%
2020/10/07	10	12.03	9	11.94	11.95	1	54,234	0.00%
2020/10/06	22	12.07	24.4	12.03	12.00	-2.4	54,714	0.00%
2020/10/05	7	11.56	22	11.64	11.60	-15	56,866	-0.03%
2020/09/30	3	11.70	17	11.69	11.55	-14	57,299	-0.02%
2020/09/29	12	11.63	24	11.30	11.20	-12	57,565	-0.02%
2020/09/28	22	11.65	4	11.78	11.50	18	57,670	0.03%
2020/09/25	98	11.85	15	11.84	11.65	83	57,635	0.14%
2020/09/24	48	12.18	31	12.35	12.25	17	56,922	0.03%
2020/09/23	45	11.84	107	12.01	12.40	-62	55,894	-0.11%	大賣/
2020/09/22	0	0.00	26	11.25	11.30	-26	54,508	-0.05%
2020/09/21	12	11.41	11	11.25	11.15	1	54,392	0.00%
2020/09/18	8	11.43	3	11.38	11.35	5	54,222	0.01%
2020/09/17	2	11.35	32	11.34	11.30	-30	53,977	-0.06%
2020/09/16	2	11.33	31	11.20	11.25	-29	53,746	-0.05%
2020/09/15	20	11.51	3	11.53	11.25	17	53,477	0.03%
2020/09/14	13	11.15	14	11.15	11.15	-1	53,372	0.00%
2020/09/11	25	11.44	11	11.60	11.45	14	52,856	0.03%
2020/09/10	42	11.96	19	11.83	11.80	23	52,236	0.04%
2020/09/09	22	11.68	52	11.85	11.85	-30	51,490	-0.06%
2020/09/08	32	11.32	55	11.38	11.30	-23	50,570	-0.05%
2020/09/07	94	11.97	18	12.05	11.80	76	49,709	0.15%
2020/09/04	84	12.38	114	12.28	12.25	-30	48,590	-0.06%	大賣/
2020/09/03	169	12.58	116	12.72	12.60	53	46,756	0.11%	大買/大賣/
2020/09/02	87	11.84	106.6	12.06	12.15	-19.6	44,772	-0.04%	大賣/
2020/09/01	76	11.61	26	11.58	11.35	50	42,944	0.12%
2020/08/31	13	11.53	35	11.56	11.55	-22	41,831	-0.05%
2020/08/28	12	11.11	46	11.07	11.05	-34	40,636	-0.08%
2020/08/27	58	11.25	6	11.00	10.80	52	40,058	0.13%
2020/08/26	7	10.91	3	11.10	11.00	4	39,773	0.01%
2020/08/25	18	11.01	25	11.10	11.20	-7	38,973	-0.02%
2020/08/24	12	10.55	0	0.00	10.45	12	37,894	0.03%
2020/08/21	12	10.76	23	11.00	10.75	-11	37,440	-0.03%
2020/08/20	31	10.11	70	10.13	10.90	-39	36,676	-0.11%
2020/08/19	62	10.99	79	11.02	10.60	-17	35,257	-0.05%
2020/08/18	92	11.26	8	11.44	11.50	84	33,791	0.25%
2020/08/17	171	11.52	107	11.54	11.55	64	32,466	0.20%	大買/大賣/
2020/08/14	60	10.53	94	10.58	10.95	-34	30,181	-0.11%
2020/08/13	9	10.14	38	10.04	9.96	-29	28,324	-0.10%
2020/08/12	80	9.78	49	9.99	10.20	31	27,604	0.11%
2020/08/11	95	9.96	49.7	9.74	9.51	45.3	26,490	0.17%
2020/08/10	19	9.66	167	9.97	10.10	-148	24,920	-0.59%	大賣/鉅額交易
2020/08/07	21	9.26	6	9.30	9.20	15	23,826	0.06%
2020/08/05	0	0.00	4	9.12	9.12	-4	23,550	-0.02%
2020/08/04	2	8.99	0	0.00	9.15	2	23,772	0.01%
2020/08/03	2	9.13	12	9.27	9.11	-10	24,090	-0.04%
2020/07/31	11	9.03	153	8.89	9.04	-142	23,979	-0.59%	大賣/鉅額交易
2020/07/30	28	9.11	12	9.02	9.13	16	23,683	0.07%
2020/07/29	14	8.71	13	8.60	8.80	1	23,017	0.00%
2020/07/28	40.1	8.12	18	8.24	8.00	22.1	22,728	0.10%
2020/07/27	8	8.53	29.1	8.52	8.40	-21.1	22,354	-0.09%
2020/07/24	13	8.79	1	8.98	8.68	12	22,042	0.05%
2020/07/23	6	8.93	0	0.00	8.90	6	21,762	0.03%
2020/07/22	5	9.09	1	9.10	9.07	4	21,607	0.02%
2020/07/21	12	9.11	11	9.19	9.10	1	21,425	0.00%
2020/07/20	3	9.00	3	8.88	8.84	0	21,038	0.00%
2020/07/17	84	9.20	38	9.11	9.01	46	20,618	0.22%
2020/07/16	22	9.66	26	9.74	9.66	-4	19,632	-0.02%
2020/07/15	140.5	10.13	83	9.85	9.84	57.5	18,906	0.30%	大買/
2020/07/14	73	9.97	32.2	9.87	10.05	40.8	17,830	0.23%
2020/07/13	61	9.39	9	9.34	9.32	52	16,549	0.31%
2020/07/10	125	9.58	271	9.57	9.74	-146	15,672	-0.93%	大買/大賣/鉅額交易
2020/07/09	75	8.88	58	8.88	8.88	17	12,720	0.13%
2020/07/08	33	7.86	68	7.88	8.08	-35	12,021	-0.29%
2020/07/07	11	7.43	18	7.44	7.35	-7	11,217	-0.06%
2020/07/06	1	7.42	0	0.00	7.39	1	10,917	0.01%
2020/07/03	41	7.42	7.4	7.39	7.38	33.6	10,686	0.31%
2020/07/02	35	7.09	33	7.16	7.54	2	10,187	0.02%
2020/07/01	24	6.65	21	6.87	6.87	3	9,376	0.03%
2020/06/30	18	6.39	70	6.42	6.54	-52	9,059	-0.57%
2020/06/29	0	0.00	5.1	6.37	6.39	-5.1	8,943	-0.06%
2020/06/24	16	6.20	16	6.20	6.24	0	8,920	0.00%
2020/06/23	0	0.00	5	6.26	6.26	-5	9,001	-0.06%
2020/06/22	25	6.35	34	6.32	6.31	-9	9,117	-0.10%
2020/06/19	35	6.41	18	6.46	6.42	17	9,086	0.19%
2020/06/18	18	6.15	18	6.15	6.16	0	8,822	0.00%
2020/06/16	10	6.13	10	6.13	6.15	0	8,958	0.00%
2020/06/15	12	6.11	0	0.00	6.10	12	9,137	0.13%
2020/06/12	10	6.14	15	6.06	6.17	-5	9,149	-0.05%
2020/06/11	10	6.41	3	6.39	6.35	7	9,143	0.08%
2020/06/10	25	6.39	20	6.32	6.37	5	9,062	0.06%
2020/06/08	10	6.28	0	0.00	6.28	10	9,352	0.11%
2020/06/05	0	0.00	3	6.25	6.25	-3	9,324	-0.03%
2020/06/04	0	0.00	7	6.25	6.20	-7	9,436	-0.07%
2020/06/03	38	6.38	27	6.31	6.26	11	9,525	0.12%
2020/06/02	6	6.29	18	6.27	6.34	-12	9,368	-0.13%
2020/06/01	5	6.04	1	6.02	6.03	4	9,118	0.04%
2020/05/29	15	6.00	5	5.99	5.99	10	9,122	0.11%
2020/05/28	10	6.12	14	6.02	6.01	-4	9,122	-0.04%
2020/05/27	33	6.08	28	6.04	6.05	5	9,196	0.05%
2020/05/26	14	6.13	10	6.06	6.06	4	9,306	0.04%
2020/05/25	0.5	5.97	2	5.96	5.98	-1.5	9,276	-0.02%
2020/05/22	1	6.06	0	0.00	6.01	1	9,303	0.01%
2020/05/21	27	6.18	10	6.21	6.17	17	9,289	0.18%
2020/05/20	20	6.01	20	5.98	6.03	0	9,182	0.00%
2020/05/19	25.2	6.01	23	6.00	6.00	2.2	9,210	0.02%
2020/05/18	5	6.00	11	6.01	5.93	-6	9,164	-0.07%
2020/05/15	34	6.04	42	5.97	5.95	-8	9,153	-0.09%
2020/05/14	33	6.14	43	6.18	6.04	-10	9,119	-0.11%
2020/05/13	30	5.95	45	6.27	6.26	-15	8,923	-0.17%
2020/05/12	7	5.96	0	0.00	5.92	7	8,665	0.08%
2020/05/11	27	6.01	0	0.00	5.92	27	8,542	0.32%
2020/05/08	29	6.06	15	6.03	6.13	14	8,164	0.17%
2020/05/07	10	5.58	5	5.57	5.58	5	7,742	0.06%
2020/05/06	22	5.14	18	5.11	5.08	4	7,526	0.05%
2020/05/04	6	5.10	0	0.00	5.10	6	7,527	0.08%
2020/04/30	2	5.27	22	5.26	5.28	-20	7,474	-0.27%
2020/04/29	23	5.11	24	5.12	5.11	-1	7,484	-0.01%
2020/04/28	19	5.11	0	0.00	5.09	19	7,512	0.25%
2020/04/27	0	0.00	7	5.01	5.08	-7	7,725	-0.09%
2020/04/22	2	4.92	20	4.94	4.95	-18	7,875	-0.23%
2020/04/21	25	5.03	0	0.00	5.06	25	7,942	0.31%
2020/04/20	2	5.22	0	0.00	5.23	2	7,965	0.03%
2020/04/17	20	5.34	20	5.25	5.22	0	8,285	0.00%
2020/04/15	20	5.22	21	5.31	5.31	-1	8,294	-0.01%
2020/04/13	20	5.06	20	5.07	5.05	0	8,388	0.00%
2020/04/09	0	0.00	1	5.20	5.17	-1	8,576	-0.01%
2020/04/08	20	4.96	20	5.11	5.18	0	8,713	0.00%
2020/04/07	20	4.91	20	4.93	4.98	0	9,075	0.00%
2020/04/06	0.5	4.82	0	0.00	4.86	0.5	9,421	0.01%
2020/03/30	18	4.78	19	4.83	4.85	-1	9,393	-0.01%
2020/03/27	2	5.08	0	0.00	5.04	2	9,365	0.02%
2020/03/26	2	4.77	3	4.86	5.14	-1	9,345	-0.01%
2020/03/25	6	4.64	3	4.74	4.77	3	9,561	0.03%
2020/03/24	4	4.45	0	0.00	4.48	4	9,739	0.04%
2020/03/20	0	0.00	2.7	4.52	4.51	-2.7	9,751	-0.03%
2020/03/19	3	4.38	24	4.56	4.33	-21	9,667	-0.22%
2020/03/18	30	4.83	22	4.91	4.80	8	9,493	0.08%
2020/03/17	1.9	4.76	10	4.84	4.71	-8.1	9,389	-0.09%
2020/03/16	27	5.33	22	5.02	5.01	5	9,307	0.05%
2020/03/13	5	5.24	6	5.29	5.34	-1	9,188	-0.01%
2020/03/12	5	6.10	7	5.97	5.82	-2	8,893	-0.02%
2020/03/11	1	6.35	3	6.48	6.37	-2	8,735	-0.02%
2020/03/10	4	6.17	3	6.18	6.33	1	8,693	0.01%
2020/03/09	15	6.74	10	6.52	6.46	5	8,566	0.06%
2020/03/05	0	0.00	12.8	6.93	6.93	-12.8	8,499	-0.15%
2020/03/03	5	6.90	0	0.00	6.91	5	8,797	0.06%
2020/03/02	3	6.87	13	6.84	6.81	-10	8,785	-0.11%
2020/02/27	80	7.01	0	0.00	6.99	80	8,683	0.92%
2020/02/25	3	7.08	0	0.00	7.15	3	8,513	0.04%
2020/02/24	13	7.20	0.1	7.20	7.20	12.9	8,484	0.15%
2020/02/21	3	7.35	2	7.33	7.31	1	8,435	0.01%
2020/02/20	0	0.00	5	7.53	7.44	-5	8,350	-0.06%
2020/02/18	0	0.00	2	7.41	7.37	-2	8,277	-0.02%
2020/02/17	2	7.41	0	0.00	7.40	2	8,282	0.02%
2020/02/14	4	7.38	2	7.37	7.32	2	8,191	0.02%
2020/02/13	5	7.39	20.5	7.37	7.35	-15.5	8,167	-0.19%
2020/02/12	10	7.27	1	7.29	7.29	9	8,160	0.11%
2020/02/10	1	7.39	0	0.00	7.38	1	8,157	0.01%
2020/02/06	1	7.28	0	0.00	7.29	1	7,964	0.01%
2020/02/04	0	0.00	5	7.15	7.18	-5	7,931	-0.06%
2020/02/03	2	6.94	200	6.96	7.07	-198	7,923	-2.50%	大賣/鉅額交易
2020/01/31	0	0.00	32	7.26	7.32	-32	7,803	-0.41%
2020/01/30	21	7.37	20	7.27	7.16	1	7,748	0.01%
2020/01/20	0	0.00	90	7.84	7.83	-90	7,508	-1.20%
2020/01/17	3	7.85	0	0.00	7.84	3	7,389	0.04%
2020/01/16	57	7.89	10	7.88	7.89	47	7,305	0.64%
2020/01/15	0	0.00	2	7.82	7.84	-2	7,183	-0.03%
2020/01/14	225.1	7.80	21	7.80	7.80	204.1	7,099	2.87%	大買/鉅額交易
2020/01/13	7	7.83	21.1	7.84	7.84	-14.1	6,991	-0.20%
2020/01/10	10	7.54	1	7.53	7.54	9	6,679	0.13%
2020/01/09	14.5	7.52	0	0.00	7.47	14.5	6,643	0.22%
2020/01/07	3	7.43	0	0.00	7.39	3	6,649	0.05%
2020/01/06	15	7.52	0	0.00	7.44	15	6,583	0.23%
2020/01/03	0	0.00	1	7.57	7.50	-1	6,507	-0.02%
2020/01/02	5	7.67	11	7.72	7.70	-6	6,377	-0.09%
2019/12/31	28	7.66	0	0.00	7.66	28	6,164	0.45%
2019/12/30	24	7.93	16	7.92	7.93	8	5,704	0.14%
2019/12/27	0	0.00	0.3	7.34	7.36	-0.3	5,293	-0.01%
2019/12/26	3	7.42	0	0.00	7.39	3	5,246	0.06%
2019/12/25	2	7.41	20	7.42	7.42	-18	5,228	-0.34%
2019/12/24	0	0.00	1	7.37	7.35	-1	5,249	-0.02%
2019/12/23	3	7.42	6	7.38	7.36	-3	5,235	-0.06%
2019/12/20	4	7.59	0	0.00	7.53	4	5,169	0.08%
2019/12/19	13	7.49	7.3	7.23	7.45	5.7	4,809	0.12%
2019/12/18	0	0.00	3	7.16	7.18	-3	4,680	-0.06%
2019/12/17	0	0.00	1	7.14	7.14	-1	4,623	-0.02%
2019/12/13	2	7.18	0	0.00	7.07	2	4,624	0.04%
2019/12/11	0	0.00	10	7.19	7.19	-10	4,724	-0.21%
2019/12/10	20	7.15	0	0.00	7.18	20	4,810	0.42%
2019/12/09	2	7.06	0	0.00	7.09	2	4,800	0.04%
2019/12/06	0.3	7.00	0	0.00	7.05	0.3	4,824	0.01%
2019/12/05	0	0.00	10	7.21	7.13	-10	4,853	-0.21%
2019/12/04	11	7.18	5	7.19	7.17	6	4,935	0.12%
2019/12/03	21	7.17	16	7.19	7.19	5	4,972	0.10%
2019/12/02	10	7.05	0	0.00	7.01	10	4,946	0.20%
2019/11/29	0	0.00	48.6	7.18	7.18	-48.6	4,881	-0.99%
2019/11/28	102	7.32	10	7.33	7.20	92	4,844	1.90%	大買/
2019/11/27	1	7.61	0	0.00	7.67	1	4,583	0.02%
2019/11/25	1	7.67	0	0.00	7.70	1	4,551	0.02%
2019/11/22	0	0.00	0.2	7.65	7.70	-0.2	4,548	0.00%
2019/11/20	2	7.72	0	0.00	7.66	2	4,552	0.04%
2019/11/19	16	7.84	0	0.00	7.80	16	4,567	0.35%
2019/11/18	0	0.00	1	7.84	7.84	-1	4,610	-0.02%
2019/11/15	6	7.86	6	7.95	7.81	0	4,793	0.00%
2019/11/14	53	7.75	0	0.00	7.66	53	4,772	1.11%
2019/11/13	6	7.84	0	0.00	7.80	6	4,783	0.13%
2019/11/12	6	7.80	12	7.91	7.82	-6	4,875	-0.12%
2019/11/07	2	8.06	0	0.00	8.04	2	5,060	0.04%
2019/11/06	2	8.12	0	0.00	8.11	2	5,096	0.04%
2019/11/04	1	8.16	0	0.00	8.16	1	5,290	0.02%
2019/11/01	10	8.18	0	0.00	8.17	10	5,341	0.19%
2019/10/30	2	8.17	0	0.00	8.22	2	5,448	0.04%
2019/10/29	15	8.22	0	0.00	8.20	15	5,487	0.27%
2019/10/28	3	8.29	0	0.00	8.24	3	5,622	0.05%
2019/10/24	0	0.00	1	8.37	8.38	-1	5,896	-0.02%
2019/10/23	0	0.00	5	8.39	8.34	-5	5,909	-0.08%
2019/10/22	0	0.00	2	8.46	8.44	-2	5,913	-0.03%
2019/10/21	10	8.39	0	0.00	8.39	10	5,909	0.17%
2019/10/18	8	8.34	0	0.00	8.33	8	5,943	0.13%
2019/10/16	2	8.53	4	8.46	8.48	-2	5,922	-0.03%
2019/10/08	2	8.27	5	8.27	8.30	-3	6,173	-0.05%
2019/09/26	4	8.39	0	0.00	8.35	4	6,495	0.06%
2019/09/25	2	8.38	0	0.00	8.41	2	6,496	0.03%
2019/09/23	0	0.00	6	8.64	8.61	-6	6,441	-0.09%
2019/09/19	4	8.36	1	8.34	8.31	3	6,305	0.05%
2019/09/16	0	0.00	20	8.61	8.62	-20	6,292	-0.32%
2019/09/12	20	8.54	0	0.00	8.53	20	6,213	0.32%
2019/09/09	0	0.00	13	8.36	8.32	-13	6,209	-0.21%
2019/09/06	2	8.34	0	0.00	8.35	2	6,269	0.03%
2019/09/05	2	8.18	0	0.00	8.16	2	6,260	0.03%
2019/08/30	0	0.00	5	8.03	8.01	-5	6,540	-0.08%
2019/08/29	0	0.00	15	7.90	7.90	-15	6,533	-0.23%
2019/08/27	1	7.92	0	0.00	7.90	1	6,542	0.02%
2019/08/26	40	7.90	0	0.00	7.88	40	6,565	0.61%
2019/08/23	1	8.07	3	8.07	8.06	-2	6,593	-0.03%
2019/08/22	10	8.16	0	0.00	8.05	10	6,625	0.15%
2019/08/21	10	8.19	10	8.17	8.18	0	6,694	0.00%
2019/08/20	10	8.35	0	0.00	8.25	10	6,769	0.15%
2019/08/16	5	7.67	7	7.70	7.80	-2	6,953	-0.03%
2019/08/15	0	0.00	18	7.58	7.60	-18	6,947	-0.26%
2019/08/14	0	0.00	2	8.03	7.85	-2	6,953	-0.03%
2019/08/12	5	8.17	5	8.25	8.25	0	7,258	0.00%
2019/08/08	10	8.04	0	0.00	8.03	10	7,605	0.13%
2019/08/06	5	8.25	0	0.00	8.26	5	8,011	0.06%
2019/08/05	1	8.50	1	8.52	8.44	0	7,997	0.00%
2019/08/02	6	8.72	1	8.70	8.69	5	8,050	0.06%
2019/07/30	15	9.13	15	9.12	9.04	0	8,452	0.00%
2019/07/29	4	9.30	13	9.18	9.31	-9	8,448	-0.11%
2019/07/26	0	0.00	1	8.79	8.86	-1	8,306	-0.01%
2019/07/22	10	8.66	1	8.79	8.61	9	8,522	0.11%
2019/07/17	10	9.00	10	8.96	8.95	0	8,601	0.00%
2019/07/16	17	8.81	20	9.03	9.01	-3	8,642	-0.04%
2019/07/15	10	8.64	60.6	8.71	8.75	-50.6	8,667	-0.58%
2019/07/12	17	8.90	4	8.94	8.82	13	8,773	0.15%
2019/07/11	7	9.10	0	0.00	9.08	7	8,678	0.08%
2019/07/10	1	9.25	0	0.00	9.21	1	8,825	0.01%
2019/07/09	10	9.07	12	9.19	9.14	-2	9,076	-0.02%
2019/07/08	6	9.37	0	0.00	9.28	6	9,176	0.07%
2019/07/05	0	0.00	3	9.71	9.70	-3	9,446	-0.03%
2019/07/04	5	9.76	5	9.75	9.76	0	9,734	0.00%
2019/07/03	1	9.80	0	0.00	9.75	1	10,024	0.01%
2019/07/02	5	9.92	1	9.90	9.90	4	10,284	0.04%
2019/07/01	5	9.85	42.3	9.81	9.80	-37.3	10,322	-0.36%
2019/06/28	12	9.87	0	0.00	9.77	12	10,465	0.11%
2019/06/24	1	9.79	0	0.00	9.78	1	11,105	0.01%
2019/06/20	2	9.91	0	0.00	9.91	2	11,244	0.02%
2019/06/14	13	10.13	0	0.00	10.10	13	11,665	0.11%
2019/06/13	9	10.09	2	10.45	10.45	7	11,886	0.06%
2019/06/12	0	0.00	20	10.27	10.25	-20	12,243	-0.16%
2019/06/11	18	10.01	3	10.05	10.15	15	12,382	0.12%
2019/06/10	2	9.70	0	0.00	9.72	2	12,456	0.02%
2019/06/05	6	9.42	0	0.00	9.45	6	12,901	0.05%
2019/06/03	3	9.40	0	0.00	9.39	3	13,191	0.02%
2019/05/30	2	9.32	1.4	9.36	9.55	0.6	13,473	0.00%
2019/05/28	3	9.37	2	9.40	9.16	1	13,590	0.01%
2019/05/27	10	9.21	10	9.23	9.20	0	13,680	0.00%
2019/05/24	20	9.52	13	9.62	9.41	7	13,745	0.05%
2019/05/23	10	9.62	10	9.87	9.57	0	13,712	0.00%
2019/05/22	7	10.16	0	0.00	10.10	7	13,494	0.05%
2019/05/21	16	10.20	3.1	10.20	10.25	12.9	13,544	0.09%
2019/05/20	12	10.29	11	10.24	10.15	1	13,546	0.01%
2019/05/17	11	10.61	12	10.60	10.40	-1	13,430	-0.01%
2019/05/16	19	11.11	6	11.05	11.00	13	13,088	0.10%
2019/05/15	14	11.14	83	11.15	11.50	-69	12,823	-0.54%
2019/05/14	10	10.40	10	10.55	10.75	0	12,407	0.00%
2019/05/13	2	10.50	1	10.65	10.65	1	12,379	0.01%
2019/05/10	17	10.66	10	10.55	10.60	7	12,340	0.06%
2019/05/09	13	10.92	9.2	10.78	10.75	3.8	12,232	0.03%
2019/05/08	11	10.67	13	10.85	10.90	-2	12,086	-0.02%
2019/05/07	22	10.68	12	10.88	10.95	10	11,952	0.08%
2019/05/03	19	10.47	21	10.33	10.40	-2	11,589	-0.02%
2019/05/02	10	10.45	10	10.60	10.60	0	11,544	0.00%
2019/04/30	20	10.43	12	10.44	10.50	8	11,547	0.07%
2019/04/29	7	10.81	2	10.68	10.65	5	11,452	0.04%
2019/04/26	15	10.92	0	0.00	10.90	15	11,404	0.13%
2019/04/25	0	0.00	2	10.95	10.95	-2	11,527	-0.02%
2019/04/24	5	10.95	30	11.05	10.90	-25	11,821	-0.21%
2019/04/23	0	0.00	1	10.95	11.00	-1	11,786	-0.01%
2019/04/22	21	10.93	0	0.00	10.90	21	11,859	0.18%
2019/04/18	50	10.82	0	0.00	10.65	50	11,714	0.43%
2019/04/17	14	10.90	0	0.00	10.90	14	11,528	0.12%
2019/04/16	20.5	10.90	1	11.10	10.95	19.5	11,434	0.17%
2019/04/15	0	0.00	16	11.10	11.20	-16	11,228	-0.14%
2019/04/12	5	10.85	0	0.00	10.75	5	10,991	0.05%
2019/04/11	10	10.97	3	11.05	10.95	7	10,838	0.06%
2019/04/10	0	0.00	3.6	10.61	10.65	-3.6	10,462	-0.03%
2019/04/09	10	10.28	14.4	10.37	10.30	-4.4	10,242	-0.04%
2019/04/08	0	0.00	37	10.10	10.15	-37	10,017	-0.37%
2019/04/03	10	9.84	0	0.00	9.86	10	9,704	0.10%
2019/04/02	0	0.00	60	9.86	9.82	-60	9,654	-0.62%
2019/04/01	42	9.84	18	10.04	9.78	24	9,512	0.25%
2019/03/29	20	9.50	3	9.64	10.00	17	9,258	0.18%
2019/03/28	23	9.37	20	9.61	9.56	3	9,124	0.03%
2019/03/26	20	9.20	7	9.22	9.26	13	8,975	0.14%
2019/03/25	2	8.89	1	8.85	8.92	1	8,900	0.01%
2019/03/22	10	9.12	14	9.11	9.07	-4	8,826	-0.05%
2019/03/21	18	9.06	0	0.00	9.04	18	8,770	0.21%
2019/03/20	2	9.21	0.1	9.20	9.24	1.9	8,636	0.02%
2019/03/19	1	9.27	0	0.00	9.29	1	8,566	0.01%
2019/03/18	0	0.00	4	9.50	9.52	-4	8,363	-0.05%
2019/03/15	5	9.99	14	9.98	9.81	-9	8,083	-0.11%
2019/03/14	2	9.58	11	9.71	9.64	-9	7,652	-0.12%
2019/03/13	0	0.00	10	9.66	9.68	-10	7,487	-0.13%
2019/03/12	1	9.72	38	9.41	9.53	-37	7,287	-0.51%
2019/03/08	15	8.97	10	8.94	8.93	5	6,866	0.07%
2019/03/07	27	9.18	15	9.02	9.00	12	6,811	0.18%
2019/03/06	23	9.06	1	9.16	8.94	22	6,729	0.33%
2019/03/05	2	8.85	3	8.88	8.92	-1	6,744	-0.01%
2019/02/27	2	8.75	15.6	8.72	8.75	-13.6	6,813	-0.20%
2019/02/26	15	8.71	10	8.70	8.70	5	7,077	0.07%
2019/02/25	0	0.00	7	8.41	8.48	-7	6,944	-0.10%
2019/02/22	2	8.27	0	0.00	8.23	2	6,993	0.03%
2019/02/20	0	0.00	15	8.40	8.33	-15	7,083	-0.21%
2019/02/19	15	8.23	2	8.32	8.27	13	7,309	0.18%
2019/02/18	0	0.00	14	8.10	8.05	-14	7,354	-0.19%
2019/02/15	3	8.13	15	8.13	8.04	-12	7,596	-0.16%
2019/02/14	10	8.25	42	8.18	8.23	-32	7,616	-0.42%
2019/02/13	15	8.01	4	8.07	7.99	11	7,528	0.15%
2019/02/12	7	8.05	2	8.05	8.10	5	7,562	0.07%
2019/02/11	2	8.24	1	8.15	8.13	1	7,594	0.01%
2019/01/29	8	8.22	2	8.22	8.24	6	8,052	0.07%
2019/01/28	12	8.32	2	8.41	8.31	10	8,279	0.12%
2019/01/24	2	8.33	0	0.00	8.34	2	8,590	0.02%
2019/01/21	2	8.51	0	0.00	8.40	2	8,969	0.02%
2019/01/18	0	0.00	3	8.72	8.57	-3	9,118	-0.03%
2019/01/17	6	8.69	15	8.81	8.62	-9	9,378	-0.10%
2019/01/16	11	8.72	46	8.59	8.82	-35	9,302	-0.38%
2019/01/15	0	0.00	3	8.24	8.22	-3	9,044	-0.03%
2019/01/14	7	8.32	0	0.00	8.30	7	9,139	0.08%
2019/01/08	0	0.00	3	7.97	8.00	-3	9,286	-0.03%
2019/01/07	0	0.00	10	8.00	7.89	-10	9,316	-0.11%
2019/01/04	5	7.76	0	0.00	7.81	5	9,446	0.05%
2019/01/03	0	0.00	15	7.98	7.88	-15	9,772	-0.15%
2019/01/02	5	7.89	0	0.00	7.84	5	9,825	0.05%
2018/12/27	18	7.75	0	0.00	7.71	18	9,960	0.18%
2018/12/26	1	7.20	0	0.00	7.21	1	9,969	0.01%
2018/12/25	7	7.21	0	0.00	7.25	7	10,110	0.07%
2018/12/24	2	7.45	0	0.00	7.45	2	10,430	0.02%
2018/12/22	0	0.00	2	7.57	7.55	-2	10,663	-0.02%
2018/12/21	2	7.51	0	0.00	7.66	2	10,775	0.02%
2018/12/20	1	7.30	1.2	7.26	7.28	-0.2	10,779	0.00%
2018/12/19	5	7.73	2	7.85	7.72	3	10,765	0.03%
2018/12/18	0	0.00	23	7.79	7.78	-23	10,884	-0.21%
2018/12/17	1	8.15	0	0.00	8.10	1	10,954	0.01%
2018/12/14	16	8.51	16	8.29	8.30	0	11,480	0.00%
2018/12/13	5	8.50	0	0.00	8.58	5	11,947	0.04%
2018/12/12	17	8.48	10	8.49	8.48	7	12,074	0.06%
2018/12/11	0	0.00	3	8.34	8.34	-3	12,124	-0.02%
2018/12/06	3	8.36	69	8.44	8.23	-66	12,262	-0.54%
2018/12/05	0	0.00	1	8.65	8.65	-1	12,269	-0.01%
2018/12/04	0	0.00	18	8.96	8.88	-18	12,381	-0.15%
2018/12/03	2	8.82	16	8.85	8.82	-14	12,485	-0.11%
2018/11/30	4	8.81	8	8.82	8.79	-4	12,504	-0.03%
2018/11/29	29	8.79	0	0.00	8.79	29	12,528	0.23%
2018/11/28	85.5	8.94	22	9.00	8.91	63.5	12,586	0.50%
2018/11/27	57.1	8.67	3	8.67	8.65	54.1	12,825	0.42%
2018/11/26	13	8.47	0	0.00	8.56	13	13,225	0.10%
2018/11/23	3	8.65	17	8.74	8.66	-14	13,236	-0.11%
2018/11/22	1	8.01	3	7.99	8.03	-2	12,857	-0.02%
2018/11/21	0	0.00	4	8.05	8.07	-4	12,797	-0.03%
2018/11/20	10	7.63	13	7.74	7.75	-3	12,594	-0.02%
2018/11/19	3	7.68	9.4	7.57	7.72	-6.4	12,580	-0.05%
2018/11/16	5	7.48	4	7.64	7.42	1	12,602	0.01%
2018/11/15	1	7.88	2	7.93	7.87	-1	12,376	-0.01%
2018/11/14	2	8.28	0	0.00	8.05	2	12,509	0.02%
2018/11/09	3	8.00	2	7.98	7.86	1	12,280	0.01%
2018/11/08	1	8.08	0.1	8.05	8.02	0.9	12,268	0.01%
2018/11/07	1	7.87	2	7.98	8.04	-1	12,213	-0.01%
2018/11/06	28	8.19	9	8.06	7.82	19	12,136	0.16%
2018/11/05	4	7.42	8	7.40	7.88	-4	11,863	-0.03%
2018/11/02	3	7.34	19	7.37	7.30	-16	11,631	-0.14%
2018/11/01	11	7.14	1	6.95	7.07	10	11,396	0.09%
2018/10/31	1	6.88	0	0.00	6.87	1	11,320	0.01%
2018/10/30	2	6.80	0	0.00	6.72	2	11,268	0.02%
2018/10/26	5.2	6.71	2	6.70	6.70	3.2	11,005	0.03%
2018/10/25	7	7.04	0	0.00	6.93	7	10,861	0.06%
2018/10/24	0	0.00	5	7.72	7.67	-5	10,748	-0.05%
2018/10/22	2	7.95	19	7.81	7.93	-17	10,760	-0.16%
2018/10/19	0	0.00	2	7.84	7.88	-2	10,949	-0.02%
2018/10/17	5	8.12	0	0.00	8.10	5	10,949	0.05%
2018/10/15	4	8.16	0	0.00	8.08	4	10,876	0.04%
2018/10/11	4	8.09	0	0.00	8.07	4	10,834	0.04%
2018/10/08	10	9.19	0	0.00	9.17	10	10,615	0.09%
2018/10/05	0	0.00	7	9.21	9.20	-7	10,621	-0.07%
2018/10/04	2	9.69	0	0.00	9.55	2	10,495	0.02%
2018/10/03	2	9.75	2.7	9.52	9.47	-0.7	10,606	-0.01%
2018/10/02	53	9.83	53	9.73	9.72	0	10,614	0.00%
2018/10/01	45	10.20	20	10.20	10.10	25	10,406	0.24%
2018/09/28	1	10.50	1	10.40	10.50	0	10,484	0.00%
2018/09/26	10	10.45	7	10.46	10.45	3	10,793	0.03%
2018/09/25	0	0.00	12	10.64	10.50	-12	10,799	-0.11%
2018/09/21	5	10.35	14	10.57	10.50	-9	10,771	-0.08%
2018/09/20	45	10.59	44	10.46	10.35	1	10,955	0.01%
2018/09/19	24	9.80	41	10.40	10.55	-17	10,733	-0.16%
2018/09/18	25	9.46	38	9.57	9.62	-13	10,399	-0.13%
2018/09/17	1	9.41	0	0.00	9.27	1	10,451	0.01%
2018/09/14	0.2	9.41	0	0.00	9.41	0.2	10,416	0.00%
2018/09/13	2	9.46	5	9.44	9.38	-3	10,385	-0.03%
2018/09/10	9	9.24	1	9.15	9.15	8	10,543	0.08%
2018/09/07	17.2	9.84	0	0.00	9.80	17.2	10,498	0.16%
2018/09/06	7	9.87	25	9.90	9.86	-18	10,348	-0.17%
2018/09/05	20	10.00	20	9.88	9.85	0	10,381	0.00%
2018/09/04	14	9.97	18	10.12	9.91	-4	10,439	-0.04%
2018/09/03	35	10.01	69	10.15	9.88	-34	10,304	-0.33%
2018/08/31	96.2	9.82	77	9.84	9.85	19.2	9,893	0.19%
2018/08/30	22	9.07	20	9.25	9.30	2	9,459	0.02%
2018/08/29	0	0.00	6	8.98	8.94	-6	9,296	-0.06%
2018/08/28	6	8.99	17	8.93	8.91	-11	9,410	-0.12%
2018/08/27	2	8.96	11	8.96	8.95	-9	9,500	-0.09%
2018/08/24	18	9.03	0	0.00	8.89	18	9,501	0.19%
2018/08/23	28	9.01	6	8.89	9.03	22	9,472	0.23%
2018/08/22	5	8.80	2	8.79	8.73	3	9,335	0.03%
2018/08/21	8	8.47	5	8.41	8.59	3	9,237	0.03%
2018/08/20	6	9.20	4	9.23	9.00	2	8,985	0.02%
2018/08/17	3.2	9.25	1	9.33	9.21	2.2	8,935	0.02%
2018/08/16	22	9.22	30	9.28	9.25	-8	8,971	-0.09%
2018/08/14	8	9.43	3	9.46	9.40	5	8,779	0.06%
2018/08/13	25	9.75	82	9.33	9.41	-57	8,740	-0.65%
2018/08/10	32	10.08	6	9.95	9.90	26	8,652	0.30%
2018/08/09	13	9.93	0	0.00	9.90	13	8,576	0.15%
2018/08/07	3	9.99	0	0.00	9.99	3	8,627	0.03%
2018/08/06	0	0.00	3	10.20	10.10	-3	8,640	-0.03%
2018/08/03	3	9.93	6	10.03	9.90	-3	8,591	-0.03%
2018/08/02	1	10.00	1	9.94	9.89	0	8,561	0.00%
2018/07/31	5	10.12	6	10.23	10.05	-1	8,460	-0.01%
2018/07/30	1	10.00	0	0.00	9.84	1	8,265	0.01%
2018/07/27	1	9.90	3	9.95	9.94	-2	8,189	-0.02%
2018/07/26	40	9.97	52	10.00	9.93	-12	8,188	-0.15%
2018/07/25	1	9.46	0	0.00	9.43	1	7,901	0.01%
2018/07/24	2.2	9.52	1	9.51	9.60	1.2	7,854	0.02%
2018/07/23	5	9.37	1	9.46	9.27	4	7,740	0.05%
2018/07/20	11	9.54	10	9.52	9.45	1	7,682	0.01%
2018/07/19	1	9.69	1	9.84	9.62	0	7,608	0.00%
2018/07/18	2	9.68	2	9.60	9.84	0	7,594	0.00%
2018/07/17	0	0.00	10	9.90	9.75	-10	7,524	-0.13%
2018/07/16	2	9.97	2	9.99	9.91	0	7,490	0.00%
2018/07/13	11	9.77	0	0.00	9.78	11	7,545	0.15%
2018/07/11	3	9.95	1	10.00	9.77	2	7,377	0.03%
2018/07/10	52	9.94	22	9.81	9.80	30	7,161	0.42%
2018/07/09	10	9.75	0	0.00	9.73	10	7,024	0.14%
2018/07/06	3	9.84	0	0.00	10.05	3	6,953	0.04%
2018/07/05	2	9.76	32	10.00	10.10	-30	6,635	-0.45%
2018/07/04	1.6	9.30	37	9.26	9.22	-35.4	6,214	-0.57%
2018/07/03	19	9.49	0	0.00	9.25	19	6,154	0.31%
2018/07/02	0	0.00	2	10.10	9.51	-2	6,049	-0.03%
2018/06/29	92	10.18	73	10.11	10.10	19	5,919	0.32%
2018/06/28	7	9.73	3	9.72	10.05	4	5,578	0.07%
2018/06/27	4	9.40	9	9.56	9.17	-5	5,241	-0.10%
2018/06/26	23	9.68	7	9.62	9.63	16	5,075	0.32%
2018/06/25	2.1	10.25	5	10.40	10.20	-2.9	4,872	-0.06%
2018/06/21	17	10.48	1	10.45	10.30	16	4,773	0.34%
2018/06/20	3	10.37	1	10.35	10.35	2	4,649	0.04%
2018/06/19	3	10.48	0	0.00	10.45	3	4,689	0.06%
2018/06/15	21	11.02	1	11.10	10.90	20	4,558	0.44%
2018/06/14	1	11.10	0	0.00	11.05	1	4,454	0.02%
2018/06/13	5	11.10	1	11.15	11.20	4	4,423	0.09%
2018/06/12	7.1	11.15	1	11.20	11.05	6.1	4,287	0.14%
2018/06/11	1	11.05	6	11.05	11.00	-5	4,138	-0.12%
2018/06/08	3	11.17	0	0.00	11.10	3	4,107	0.07%
2018/06/07	20	11.26	1	11.30	11.25	19	4,124	0.46%
2018/06/06	0	0.00	3	11.37	11.35	-3	4,059	-0.07%
2018/06/05	12	11.16	10	11.20	11.15	2	3,980	0.05%
2018/06/04	8	11.60	0	0.00	11.60	8	3,868	0.21%
2018/05/31	0	0.00	4	11.54	11.60	-4	3,701	-0.11%
2018/05/30	1.2	11.44	0	0.00	11.40	1.2	3,648	0.03%
2018/05/29	11	11.55	1	11.60	11.60	10	3,614	0.28%
2018/05/28	1	11.60	1	11.65	11.60	0	3,598	0.00%
2018/05/25	1	11.70	0	0.00	11.65	1	3,564	0.03%
2018/05/24	5	11.81	2	11.83	11.75	3	3,569	0.08%
2018/05/22	1	11.70	0	0.00	11.60	1	3,665	0.03%
2018/05/21	0	0.00	1	11.70	11.80	-1	3,770	-0.03%
2018/05/18	1	11.50	2	11.53	11.55	-1	3,762	-0.03%
2018/05/17	1	11.60	1	11.70	11.60	0	3,786	0.00%
2018/05/16	1	11.60	3	11.75	11.60	-2	3,781	-0.05%
2018/05/15	12	11.91	0	0.00	11.90	12	3,707	0.32%
2018/05/14	0	0.00	1	12.10	12.15	-1	3,778	-0.03%
2018/05/11	1	12.05	0	0.00	12.10	1	3,737	0.03%
2018/05/10	0	0.00	21	12.10	12.10	-21	3,695	-0.57%
2018/05/09	1	12.10	0	0.00	12.10	1	3,658	0.03%
2018/05/08	0	0.00	2	12.35	12.30	-2	3,613	-0.06%
2018/05/07	3	12.27	1	12.45	12.25	2	3,605	0.06%
2018/05/04	21	12.57	1	12.60	12.35	20	3,612	0.55%
2018/05/03	2	12.53	1	12.60	12.50	1	3,592	0.03%
2018/04/30	1	12.30	0	0.00	12.35	1	3,481	0.03%
2018/04/25	3	12.30	2	12.33	12.35	1	3,550	0.03%
2018/04/24	11	12.55	30	12.40	12.35	-19	3,541	-0.54%
2018/04/23	5	12.70	0	0.00	12.65	5	3,503	0.14%
2018/04/20	22	13.11	0	0.00	12.95	22	3,448	0.64%
2018/04/19	21	13.21	41	13.40	13.10	-20	3,508	-0.57%
2018/04/17	10	12.78	0	0.00	12.75	10	3,292	0.30%
2018/04/16	11	13.14	2	13.08	12.90	9	3,300	0.27%
2018/04/13	1	13.00	3	13.15	13.00	-2	3,314	-0.06%
2018/04/12	12	13.13	12	13.14	13.15	0	3,364	0.00%
2018/04/11	3	12.80	3	12.73	12.75	0	3,304	0.00%
2018/04/10	1	12.55	0	0.00	12.55	1	3,307	0.03%
2018/04/09	0	0.00	1	12.65	12.65	-1	3,309	-0.03%
2018/04/03	6	12.64	0	0.00	12.75	6	3,329	0.18%
2018/04/02	0	0.00	1	12.80	12.75	-1	3,330	-0.03%
2018/03/31	11	12.84	0	0.00	12.75	11	3,322	0.33%
2018/03/30	1	12.85	21	12.85	12.80	-20	3,328	-0.60%
2018/03/29	0	0.00	2	12.95	12.95	-2	3,345	-0.06%
2018/03/28	1	12.80	0	0.00	12.70	1	3,330	0.03%
2018/03/27	0	0.00	1	13.05	12.90	-1	3,390	-0.03%
2018/03/26	1	12.90	0	0.00	12.90	1	3,761	0.03%
2018/03/23	0	0.00	1	13.15	13.00	-1	3,758	-0.03%
2018/03/22	4	13.83	0	0.00	13.50	4	3,721	0.11%
2018/03/21	0	0.00	2	13.48	13.55	-2	3,571	-0.06%
2018/03/20	2	13.48	0	0.00	13.45	2	3,552	0.06%
2018/03/19	0	0.00	1	13.65	13.65	-1	3,554	-0.03%
2018/03/16	1	13.55	0	0.00	13.50	1	3,593	0.03%
2018/03/14	0	0.00	1	13.80	13.70	-1	3,618	-0.03%
2018/03/13	6	13.58	1	13.65	13.55	5	3,619	0.14%
2018/03/09	2	13.25	0	0.00	13.35	2	3,647	0.05%
2018/03/08	1	13.30	0	0.00	13.30	1	3,697	0.03%
2018/03/07	0	0.00	1	13.15	13.15	-1	3,707	-0.03%
2018/03/02	6	13.44	1	13.50	13.40	5	3,884	0.13%
2018/03/01	5	13.60	11	13.55	13.65	-6	3,897	-0.15%
2018/02/27	3	13.62	4	13.69	13.70	-1	3,905	-0.03%
2018/02/26	4	13.61	0	0.00	13.50	4	3,906	0.10%
2018/02/23	10	13.70	0	0.00	13.80	10	3,895	0.26%
2018/02/22	3	13.83	0	0.00	13.65	3	3,895	0.08%
2018/02/21	0	0.00	21	13.56	13.60	-21	3,765	-0.56%
2018/02/12	1	12.35	1	12.35	12.40	0	3,656	0.00%
2018/02/09	15	11.53	21	12.11	12.35	-6	3,686	-0.16%
2018/02/08	0	0.00	21	12.50	12.50	-21	3,652	-0.58%
2018/02/07	32	12.79	0	0.00	12.70	32	3,774	0.85%
2018/02/06	10	12.95	0	0.00	12.55	10	3,803	0.26%
2018/02/05	5	13.60	1	13.60	13.60	4	3,742	0.11%
2018/02/02	1	13.80	0	0.00	13.80	1	3,774	0.03%
2018/02/01	5	13.85	2	13.93	13.85	3	3,884	0.08%
2018/01/31	1	13.90	0	0.00	13.90	1	3,926	0.03%
2018/01/30	1	14.10	3	14.02	13.85	-2	3,982	-0.05%
2018/01/29	0	0.00	4	13.95	13.85	-4	4,050	-0.10%
2018/01/26	5	14.10	5	14.10	14.05	0	4,070	0.00%
2018/01/25	21	14.20	90	14.18	14.10	-69	4,111	-1.68%
2018/01/24	0	0.00	2	14.15	14.20	-2	4,165	-0.05%
2018/01/23	46	14.48	36	14.28	14.20	10	4,245	0.24%
2018/01/22	1	14.15	9	14.15	14.20	-8	4,255	-0.19%
2018/01/19	0	0.00	21	14.10	14.20	-21	4,428	-0.47%
2018/01/18	1	14.20	0	0.00	14.15	1	4,562	0.02%
2018/01/17	0	0.00	11	14.21	14.30	-11	4,787	-0.23%
2018/01/16	5	14.20	1	14.20	14.20	4	4,843	0.08%
2018/01/15	31	14.44	27	14.34	14.25	4	4,994	0.08%
2018/01/12	9	14.10	2	14.13	14.15	7	5,133	0.14%
2018/01/11	0	0.00	11	13.80	13.75	-11	5,336	-0.21%
2018/01/10	1	13.80	0.3	13.80	13.80	0.7	5,956	0.01%
2018/01/09	1	14.00	1	14.25	14.00	0	7,369	0.00%
2018/01/08	1	14.15	1	14.35	14.15	0	7,437	0.00%
2018/01/05	1	14.00	0	0.00	14.10	1	7,551	0.01%
2018/01/04	1	13.90	1	14.05	14.05	0	7,690	0.00%
2018/01/03	2	14.10	0	0.00	13.95	2	7,809	0.03%
2018/01/02	1	14.00	0	0.00	13.95	1	7,960	0.01%