聯合再生 (3576)-凱基-鳳山券商分點個股進出

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

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	6	12.03	0	0.00	11.95	6	8,743	0.07%
2024/05/22	6	12.33	0	0.00	12.20	6	8,744	0.07%
2024/05/21	6	12.20	7	12.15	12.15	-1	8,712	-0.01%
2024/05/20	7	12.41	22	12.32	12.25	-15	8,680	-0.17%
2024/05/17	47	12.41	23	12.60	12.40	24	8,513	0.28%
2024/05/16	9	11.69	5	11.67	11.70	4	7,818	0.05%
2024/05/15	4	11.63	13	11.62	11.60	-9	7,831	-0.11%
2024/05/14	1.1	11.35	0	0.00	11.25	1.1	7,737	0.01%
2024/05/13	13	11.34	6	11.35	11.35	7	7,770	0.09%
2024/05/10	5	11.66	0	0.00	11.40	5	7,752	0.06%
2024/05/07	1	11.45	1	11.50	11.50	0	7,593	0.00%
2024/05/06	3	11.70	0	0.00	11.75	3	7,544	0.04%
2024/05/03	3	11.88	0	0.00	11.75	3	7,511	0.04%
2024/05/02	3	11.95	16	11.97	11.95	-13	7,452	-0.17%
2024/04/30	1	12.10	0	0.00	12.10	1	7,437	0.01%
2024/04/29	1	12.20	5	12.20	12.25	-4	7,445	-0.05%
2024/04/26	0	0.00	8.8	11.90	12.00	-8.8	7,426	-0.12%
2024/04/24	10	12.29	1	12.20	12.05	9	7,698	0.12%
2024/04/23	0	0.00	4	12.10	12.15	-4	7,667	-0.05%
2024/04/22	40	12.48	7	12.47	12.20	33	7,631	0.43%
2024/04/19	11	12.37	13	12.06	12.00	-2	7,542	-0.03%
2024/04/18	1	12.40	5	12.50	12.25	-4	6,833	-0.06%
2024/04/16	1	11.65	2	11.83	11.80	-1	6,582	-0.02%
2024/04/15	6	11.95	2	12.00	11.90	4	6,527	0.06%
2024/04/12	2.5	11.88	0.1	11.95	11.85	2.4	6,419	0.04%
2024/04/11	16.3	12.55	15	12.15	12.15	1.3	6,314	0.02%
2024/04/10	30	12.08	6	12.15	12.50	24	5,971	0.40%
2024/04/02	0	0.00	0.2	11.45	11.40	-0.2	5,472	0.00%
2024/04/01	1.3	11.55	3	11.52	11.55	-1.7	5,505	-0.03%
2024/03/29	26	11.70	0	0.00	11.55	26	5,513	0.47%
2024/03/28	1	11.55	1	11.60	11.40	0	5,385	0.00%
2024/03/27	1	11.20	0	0.00	11.25	1	5,309	0.02%
2024/03/26	2	11.60	0	0.00	11.30	2	5,274	0.04%
2024/03/25	9	11.60	15.6	11.54	11.55	-6.6	5,276	-0.12%
2024/03/22	4	11.44	2	11.63	11.50	2	5,269	0.04%
2024/03/21	3	11.52	0	0.00	11.45	3	5,203	0.06%
2024/03/20	4.7	11.08	2	11.05	10.95	2.7	5,035	0.05%
2024/03/19	0.1	11.45	15.8	11.30	11.25	-15.7	4,959	-0.32%
2024/03/18	0	0.00	11.6	11.42	11.50	-11.6	4,899	-0.24%
2024/03/15	3.5	11.33	0	0.00	11.65	3.5	4,880	0.07%
2024/03/14	1	11.70	0	0.00	11.80	1	4,672	0.02%
2024/03/13	1	11.85	10	11.85	11.80	-9	4,622	-0.19%
2024/03/12	4	12.13	0	0.00	12.10	4	4,585	0.09%
2024/03/11	5	12.25	2	12.33	12.30	3	4,592	0.07%
2024/03/08	10	11.75	0	0.00	11.90	10	4,587	0.22%
2024/03/07	0	0.00	12	12.00	11.80	-12	4,495	-0.27%
2024/03/05	1	12.10	1	12.20	12.05	0	4,373	0.00%
2024/03/04	1	12.30	1	12.20	12.15	0	4,335	0.00%
2024/03/01	0.1	12.35	0	0.00	12.35	0.1	4,316	0.00%
2024/02/29	4.1	12.09	4	12.34	12.40	0.1	4,294	0.00%
2024/02/27	1.1	12.11	0	0.00	12.05	1.1	4,267	0.02%
2024/02/26	1	12.35	1	12.65	12.35	0	4,208	0.00%
2024/02/23	1.1	12.35	0	0.00	12.25	1.1	4,164	0.03%
2024/02/22	1	12.50	0.1	12.50	12.50	0.9	4,123	0.02%
2024/02/21	1	12.90	0	0.00	12.80	1	4,167	0.02%
2024/02/20	1	12.75	0	0.00	12.75	1	4,135	0.02%
2024/02/19	6.3	13.05	0	0.00	12.95	6.3	4,117	0.15%
2024/02/16	1	12.50	1	13.00	13.05	0	4,153	0.00%
2024/02/15	0.3	12.45	20	12.45	12.60	-19.7	4,117	-0.48%
2024/02/05	1	12.80	0	0.00	12.85	1	4,082	0.02%
2024/01/31	1	13.00	1	13.05	12.95	0	4,117	0.00%
2024/01/29	0.3	13.20	0	0.00	13.10	0.3	4,164	0.01%
2024/01/26	1	13.20	1	13.30	13.15	0	4,201	0.00%
2024/01/24	1.3	13.44	1	13.50	13.40	0.3	4,297	0.01%
2024/01/23	52	13.41	1	13.45	13.25	51	4,765	1.07%
2024/01/22	2	13.18	1	13.15	13.20	1	5,090	0.02%
2024/01/19	0.2	13.15	0	0.00	13.00	0.2	5,035	0.00%
2024/01/18	3	13.27	0	0.00	13.25	3	4,714	0.06%
2024/01/17	1	13.60	0	0.00	13.45	1	4,660	0.02%
2024/01/16	6	14.07	1	13.90	13.85	5	4,581	0.11%
2024/01/15	6	14.24	3	14.38	14.40	3	4,520	0.07%
2024/01/12	2	13.65	0	0.00	13.60	2	4,397	0.05%
2024/01/08	1	14.25	0	0.00	14.10	1	4,527	0.02%
2024/01/05	2	14.20	3	14.20	14.20	-1	4,543	-0.02%
2023/12/28	1	14.60	0	0.00	14.75	1	4,615	0.02%
2023/12/27	50	14.55	0	0.00	14.65	50	4,592	1.09%
2023/12/25	0	14.15	1	14.10	14.15	-1	4,559	-0.02%
2023/12/20	1	14.60	3	14.53	14.60	-2	4,546	-0.04%
2023/12/19	4	14.49	1	14.40	14.30	3	4,499	0.07%
2023/12/15	4	14.83	3	14.93	14.70	1	4,513	0.02%
2023/12/14	3	15.13	3	14.97	14.65	0	4,431	0.00%
2023/12/13	0.1	14.50	0	0.00	14.40	0.1	4,317	0.00%
2023/12/12	0	0.00	2	14.45	14.45	-2	4,348	-0.05%
2023/12/11	3	14.57	1	14.55	14.55	2	4,335	0.05%
2023/12/08	10	14.90	35	14.85	14.80	-25	4,334	-0.58%
2023/12/05	1	14.90	1	14.85	15.20	0	4,337	0.00%
2023/12/04	1.3	14.68	0	0.00	14.75	1.3	4,242	0.03%
2023/11/30	0	0.00	0.2	14.70	14.80	-0.2	4,209	0.00%
2023/11/28	0	0.00	10.4	14.75	14.60	-10.4	4,219	-0.25%
2023/11/24	1	15.05	0	0.00	15.05	1	4,219	0.02%
2023/11/21	0	0.00	40	14.65	14.80	-40	4,215	-0.95%
2023/11/16	0	14.25	0	0.00	14.30	0	4,116	0.00%
2023/11/15	0	0.00	1	13.90	14.30	-1	4,113	-0.02%
2023/11/13	4	13.80	0	0.00	13.80	4	4,063	0.10%
2023/11/09	0.2	14.55	0	0.00	14.55	0.2	4,069	0.00%
2023/11/03	0	0.00	5	14.70	14.60	-5	4,170	-0.12%
2023/11/02	0.5	14.65	0	0.00	14.65	0.5	4,191	0.01%
2023/10/31	65	15.49	2	15.00	14.90	63	4,304	1.46%
2023/10/30	14	15.14	4	15.08	15.40	10	3,904	0.26%
2023/10/27	0.8	14.05	0	0.00	14.00	0.8	3,577	0.02%
2023/10/25	0	0.00	1.5	14.15	14.15	-1.5	3,651	-0.04%
2023/10/23	1	13.95	1	14.10	13.85	0	3,726	0.00%
2023/10/20	0	0.00	20	13.83	13.80	-20	3,726	-0.54%
2023/10/19	1	14.00	0	0.00	14.10	1	3,736	0.03%
2023/10/17	1.2	13.85	0	0.00	13.75	1.2	3,902	0.03%
2023/10/16	0.1	14.25	0	0.00	14.00	0.1	3,925	0.00%
2023/10/13	1	14.15	0	0.00	14.10	1	3,909	0.03%
2023/10/12	0.2	14.35	0	0.00	14.35	0.2	3,974	0.01%
2023/10/11	0	0.00	17	14.36	14.40	-17	4,101	-0.41%
2023/10/03	0	0.00	10	14.70	14.60	-10	4,336	-0.23%
2023/10/02	2	14.90	0	0.00	14.85	2	4,401	0.05%
2023/09/26	1	14.60	0	0.00	14.60	1	4,555	0.02%
2023/09/21	4	14.66	0	0.00	14.60	4	4,658	0.09%
2023/09/20	0.1	15.10	2	14.95	14.80	-1.9	4,742	-0.04%
2023/09/19	0	0.00	3	15.15	15.10	-3	4,755	-0.06%
2023/09/12	0	0.00	5	15.33	15.20	-5	5,225	-0.10%
2023/09/11	2.3	15.57	0	0.00	15.30	2.3	5,420	0.04%
2023/09/08	0	0.00	3	15.80	15.70	-3	5,451	-0.06%
2023/09/07	0	16.00	0	0.00	15.85	0	5,672	0.00%
2023/09/04	0	16.10	0	0.00	16.15	0	6,062	0.00%
2023/09/01	1	16.15	0	0.00	16.20	1	6,088	0.02%
2023/08/29	1	15.95	0	0.00	16.05	1	6,195	0.02%
2023/08/28	0	0.00	1	15.70	15.75	-1	6,180	-0.02%
2023/08/23	1.3	15.85	0	0.00	15.85	1.3	6,355	0.02%
2023/08/22	1.2	16.00	6	15.95	15.90	-4.8	6,395	-0.08%
2023/08/21	0	0.00	2	16.35	16.30	-2	6,385	-0.03%
2023/08/18	3	16.23	0	0.00	16.20	3	6,415	0.05%
2023/08/16	1.1	16.03	0	0.00	16.10	1.1	6,485	0.02%
2023/08/15	0.3	16.30	7	16.35	16.30	-6.7	6,500	-0.10%
2023/08/14	0	0.00	1	16.10	16.10	-1	6,590	-0.02%
2023/08/09	0.1	17.04	0	17.10	17.00	0.1	6,558	0.00%
2023/08/07	2	16.98	2	16.90	17.20	0	6,687	0.00%
2023/08/02	2	17.55	0	0.00	17.60	2	6,725	0.03%
2023/08/01	1.1	17.76	0	0.00	17.75	1.1	6,678	0.02%
2023/07/31	3.1	17.84	0	0.00	17.80	3.1	6,789	0.04%
2023/07/28	0.1	18.05	2	18.00	17.90	-1.9	6,790	-0.03%
2023/07/27	10.1	18.05	12	17.95	18.00	-1.9	6,788	-0.03%
2023/07/24	0	0.00	0.2	18.10	18.10	-0.2	6,828	0.00%
2023/07/20	1	18.25	1.3	18.15	18.15	-0.3	6,725	0.00%
2023/07/19	1	18.50	55	18.05	18.05	-54	6,766	-0.80%
2023/07/18	0	0.00	1	18.60	18.55	-1	7,129	-0.01%
2023/07/17	0.1	18.48	4	18.14	18.55	-3.9	7,515	-0.05%
2023/07/14	5	17.80	0	0.00	17.95	5	8,323	0.06%
2023/07/13	2	18.00	0	0.00	18.00	2	8,462	0.02%
2023/07/12	0	0.00	3	18.40	18.25	-3	8,462	-0.04%
2023/07/11	61	18.27	0	0.00	18.25	61	8,552	0.71%
2023/07/10	7	18.23	0	0.00	18.25	7	9,092	0.08%
2023/07/06	3	19.02	0	0.00	19.00	3	9,020	0.03%
2023/07/04	1.1	19.31	85	19.27	19.25	-83.9	8,977	-0.93%
2023/07/03	0.1	19.58	10	19.45	19.45	-9.9	8,963	-0.11%
2023/06/30	0	0.00	4	19.55	19.60	-4	8,956	-0.04%
2023/06/28	1	19.25	1	19.60	19.25	0	8,986	0.00%
2023/06/27	0	19.40	2	19.45	19.30	-2	8,911	-0.02%
2023/06/26	1	19.15	1	19.15	19.20	0	9,037	0.00%
2023/06/21	0	19.40	0	0.00	19.40	0	9,039	0.00%
2023/06/19	13.1	19.16	5	19.20	19.15	8.1	9,048	0.09%
2023/06/16	0	0.00	0.1	19.35	19.55	-0.1	9,125	0.00%
2023/06/15	5.2	18.87	1.3	18.91	18.80	3.9	9,265	0.04%
2023/06/14	2.1	19.05	0	0.00	19.05	2.1	9,371	0.02%
2023/06/13	2.2	18.93	0.4	19.15	19.10	1.8	9,407	0.02%
2023/06/12	25.1	19.40	29.8	19.51	19.40	-4.7	9,322	-0.05%
2023/06/09	0.1	20.15	0	0.00	20.25	0.1	9,136	0.00%
2023/06/07	1.3	20.21	0	0.00	20.25	1.3	9,243	0.01%
2023/06/01	0.1	20.15	0	0.00	20.05	0.1	9,371	0.00%
2023/05/30	4	20.15	1	20.05	20.05	3	9,329	0.03%
2023/05/29	0	0.00	35	20.05	20.30	-35	9,288	-0.38%
2023/05/26	0.1	20.10	0	0.00	20.00	0.1	9,235	0.00%
2023/05/24	0	0.00	5	20.38	20.40	-5	9,229	-0.05%
2023/05/23	21.1	20.19	1.6	20.21	20.30	19.5	9,225	0.21%
2023/05/22	0.1	20.15	0	0.00	20.00	0.1	9,203	0.00%
2023/05/19	6	20.05	0	0.00	20.00	6	9,195	0.07%
2023/05/18	3	20.05	1	20.05	20.05	2	9,159	0.02%
2023/05/17	1.2	20.31	13	20.33	20.30	-11.8	9,077	-0.13%
2023/05/16	0	0.00	1	20.25	20.30	-1	9,031	-0.01%
2023/05/15	12.2	20.30	1	20.40	20.20	11.2	9,009	0.12%
2023/05/12	11	19.91	2	20.00	20.00	9	8,930	0.10%
2023/05/11	17	20.11	0	0.00	20.15	17	8,805	0.19%
2023/05/10	3.1	20.32	0	0.00	20.35	3.1	8,752	0.03%
2023/05/09	11	20.39	0	0.00	20.35	11	8,722	0.13%
2023/05/08	1	20.80	1	20.65	20.60	0	8,575	0.00%
2023/05/05	1	20.80	1	21.30	20.75	0	8,627	0.00%
2023/05/04	0.1	20.80	1	20.80	21.05	-0.9	8,565	-0.01%
2023/04/27	1	20.60	0	0.00	20.50	1	8,757	0.01%
2023/04/26	1.1	20.51	13	20.62	20.70	-11.9	8,742	-0.14%
2023/04/25	7	20.63	5	20.90	20.55	2	8,729	0.02%
2023/04/24	4.1	20.93	0	0.00	20.85	4.1	8,652	0.05%
2023/04/21	15	20.95	6	21.13	20.90	9	8,590	0.10%
2023/04/20	12.1	21.43	32	22.05	21.45	-19.9	8,196	-0.24%
2023/04/19	33	22.13	20	22.29	22.35	13	7,784	0.17%
2023/04/18	6	21.35	26.2	21.55	21.35	-20.2	6,902	-0.29%
2023/04/14	1	21.30	0	0.00	21.25	1	6,681	0.01%
2023/04/13	37.2	21.68	31	21.68	21.55	6.2	6,602	0.09%
2023/04/12	6	21.15	2	21.05	21.15	4	6,043	0.07%
2023/04/10	0	0.00	0.1	21.00	20.90	-0.1	6,042	0.00%
2023/04/07	2	20.95	4	21.09	21.05	-2	6,071	-0.03%
2023/03/31	10	20.95	2	21.00	20.95	8	6,075	0.13%
2023/03/30	10	21.05	7	21.09	21.05	3	6,096	0.05%
2023/03/29	0.1	20.90	0	0.00	20.85	0.1	6,035	0.00%
2023/03/28	0	0.00	2	20.90	20.90	-2	6,130	-0.03%
2023/03/27	8.2	21.35	0	0.00	21.10	8.2	6,130	0.13%
2023/03/24	2	20.90	3	20.80	20.90	-1	6,188	-0.02%
2023/03/23	0	0.00	10	21.00	20.90	-10	6,171	-0.16%
2023/03/22	1	21.10	0	0.00	21.05	1	6,162	0.02%
2023/03/21	1	21.45	37	21.24	21.25	-36	6,225	-0.58%
2023/03/20	42	21.51	88	21.43	21.35	-46	6,484	-0.71%
2023/03/17	3.1	20.86	32	21.10	21.10	-28.9	7,125	-0.41%
2023/03/16	1	20.50	2	20.65	20.35	-1	6,928	-0.01%
2023/03/15	41	20.80	31	21.00	20.80	10	6,889	0.15%
2023/03/14	11	20.76	7	20.78	20.60	4	6,847	0.06%
2023/03/13	1	20.40	0	0.00	20.65	1	6,818	0.01%
2023/03/10	24.6	20.60	0	0.00	20.40	24.6	6,876	0.36%
2023/03/09	34	20.88	0	0.00	20.80	34	6,817	0.50%
2023/03/08	2	21.05	13	21.18	21.20	-11	6,806	-0.16%
2023/03/07	11	21.29	3	21.20	21.10	8	6,792	0.12%
2023/03/06	4.1	20.94	0	0.00	21.05	4.1	6,765	0.06%
2023/03/03	3.1	20.78	0	0.00	20.70	3.1	6,739	0.05%
2023/03/02	10	20.65	2	20.70	20.80	8	6,747	0.12%
2023/03/01	0.1	20.75	3	20.60	20.60	-2.9	6,762	-0.04%
2023/02/24	1	20.75	0	0.00	20.75	1	6,775	0.01%
2023/02/23	12	20.95	0	0.00	20.85	12	6,752	0.18%
2023/02/22	1	21.05	5.7	20.91	20.95	-4.7	6,783	-0.07%
2023/02/21	2	21.10	0	0.00	21.10	2	6,789	0.03%
2023/02/20	0	21.00	2	20.95	21.10	-2	6,929	-0.03%
2023/02/17	1	21.10	4	21.08	21.00	-3	7,000	-0.04%
2023/02/16	2	21.13	1	21.00	20.95	1	7,008	0.01%
2023/02/15	4	21.00	2	21.00	20.80	2	7,056	0.03%
2023/02/13	1	20.80	1	20.70	20.90	0	7,067	0.00%
2023/02/10	0.1	20.85	0	0.00	20.70	0.1	7,088	0.00%
2023/02/09	21	20.95	5.7	20.91	20.85	15.3	7,086	0.22%
2023/02/06	0	0.00	1	21.35	21.10	-1	7,125	-0.01%
2023/02/03	2	21.30	60	21.30	21.30	-58	7,094	-0.82%
2023/02/02	20	21.25	0	0.00	21.15	20	7,003	0.29%
2023/02/01	45	21.11	0	0.00	21.05	45	6,969	0.65%
2023/01/31	60	21.05	0	0.00	21.10	60	6,889	0.87%
2023/01/30	0	0.00	1	20.80	20.80	-1	6,790	-0.01%
2023/01/17	1	20.40	1	20.45	20.65	0	6,786	0.00%
2023/01/16	2	20.30	1	20.25	20.25	1	6,882	0.01%
2023/01/13	1	20.40	3	20.47	20.25	-2	7,182	-0.03%
2023/01/12	1	20.45	0	0.00	20.40	1	7,349	0.01%
2023/01/09	0.8	20.50	0	0.00	20.60	0.8	7,588	0.01%
2023/01/03	2	20.70	0	0.00	20.60	2	7,688	0.03%
2022/12/30	0	0.00	2	20.60	20.65	-2	7,668	-0.03%
2022/12/29	9	20.60	7	20.45	20.40	2	7,669	0.03%
2022/12/26	0	0.00	1	20.75	20.65	-1	7,555	-0.01%
2022/12/23	2	20.40	0	0.00	20.40	2	7,543	0.03%
2022/12/20	11	20.41	0	0.00	20.30	11	7,580	0.15%
2022/12/19	1	20.65	0	0.00	20.65	1	7,547	0.01%
2022/12/16	5	20.86	0	0.00	20.75	5	7,550	0.07%
2022/12/14	0	0.00	4	21.15	21.10	-4	7,424	-0.05%
2022/12/13	1	21.20	1	21.20	21.00	0	7,418	0.00%
2022/12/12	4	22.01	1	21.70	21.40	3	7,373	0.04%
2022/12/09	5	22.33	14	22.10	22.10	-9	7,161	-0.13%
2022/12/08	4	21.05	4	21.13	21.00	0	6,265	0.00%
2022/12/07	2	20.60	0	0.00	20.60	2	6,208	0.03%
2022/12/05	1	21.70	1	21.65	21.35	0	6,212	0.00%
2022/12/01	1	21.35	0	0.00	21.40	1	6,124	0.02%
2022/11/30	0	0.00	1	21.30	21.30	-1	6,189	-0.02%
2022/11/28	2	20.70	2	20.60	20.75	0	6,348	0.00%
2022/11/25	3	20.90	0	0.00	20.90	3	6,501	0.05%
2022/11/24	3	21.00	0	0.00	21.00	3	6,642	0.05%
2022/11/22	2	21.20	1	21.20	21.10	1	7,803	0.01%
2022/11/18	0	0.00	3	21.40	21.45	-3	7,974	-0.04%
2022/11/16	0	0.00	16	21.90	21.75	-16	7,940	-0.20%
2022/11/15	3	21.72	20	21.81	21.95	-17	7,967	-0.21%
2022/11/14	1	21.50	2	21.55	21.50	-1	7,942	-0.01%
2022/11/11	15	21.35	0	0.00	21.35	15	7,985	0.19%
2022/11/10	0	0.00	1	21.00	20.95	-1	7,968	-0.01%
2022/11/09	2	21.20	0	0.00	21.10	2	8,239	0.02%
2022/11/07	3	21.45	0	0.00	21.35	3	8,470	0.04%
2022/11/04	1	21.35	0	0.00	21.25	1	8,553	0.01%
2022/11/02	1	21.05	2	21.20	21.05	-1	8,870	-0.01%
2022/11/01	50	21.30	50	21.15	21.15	0	8,996	0.00%
2022/10/28	1	20.90	0	0.00	20.90	1	9,022	0.01%
2022/10/27	0	0.00	5	21.50	21.50	-5	9,044	-0.06%
2022/10/26	2	21.35	16.1	21.44	21.30	-14.1	9,125	-0.15%
2022/10/25	9	21.87	0	0.00	21.40	9	9,205	0.10%
2022/10/24	5	22.20	13	22.07	21.95	-8	9,308	-0.09%
2022/10/21	1	21.45	3	21.20	22.15	-2	9,173	-0.02%
2022/10/20	16	21.73	4	21.58	21.25	12	8,860	0.14%
2022/10/19	4	21.63	10	21.67	21.55	-6	8,679	-0.07%
2022/10/18	6	20.80	3	21.30	21.25	3	8,573	0.03%
2022/10/13	1	20.00	2	20.15	20.25	-1	8,557	-0.01%
2022/10/12	5	21.24	0	0.00	21.25	5	8,519	0.06%
2022/10/11	1	21.00	2	20.90	20.90	-1	8,518	-0.01%
2022/10/05	21	21.65	11	21.70	21.60	10	8,641	0.12%
2022/10/04	2	21.50	0	0.00	21.45	2	8,716	0.02%
2022/09/30	2	21.25	1	21.30	21.55	1	9,061	0.01%
2022/09/28	2	21.20	0	0.00	20.95	2	9,233	0.02%
2022/09/27	2	21.50	3	21.40	21.60	-1	9,482	-0.01%
2022/09/26	1	21.60	2	21.35	21.35	-1	9,556	-0.01%
2022/09/23	2	22.70	2	22.15	22.15	0	9,608	0.00%
2022/09/22	4	22.53	2	22.55	22.65	2	9,675	0.02%
2022/09/21	2	22.58	3	22.45	22.20	-1	9,687	-0.01%
2022/09/20	1	23.00	2.1	22.80	22.75	-1.1	9,734	-0.01%
2022/09/19	2	23.20	4	23.09	22.65	-2	9,927	-0.02%
2022/09/16	1.4	22.85	1	23.50	23.50	0.4	10,095	0.00%
2022/09/15	2	23.03	3	22.93	22.95	-1	10,004	-0.01%
2022/09/13	2	22.83	1	22.70	22.75	1	10,032	0.01%
2022/09/12	0	0.00	51	22.80	22.85	-51	10,040	-0.51%
2022/09/08	54	22.28	2	22.25	22.35	52	9,987	0.52%
2022/09/07	1	21.80	0	0.00	21.65	1	9,936	0.01%
2022/09/06	1	22.00	1	21.80	21.80	0	9,929	0.00%
2022/09/05	1	22.75	3	22.62	22.55	-2	9,851	-0.02%
2022/09/02	3	23.15	8	23.38	23.00	-5	9,766	-0.05%
2022/09/01	42	23.29	41	23.13	23.10	1	9,602	0.01%
2022/08/31	4	23.29	52.1	23.06	23.05	-48.1	9,400	-0.51%
2022/08/30	64.1	23.44	18	23.44	23.20	46.1	9,233	0.50%
2022/08/29	11	22.73	10.5	23.04	22.80	0.6	8,396	0.01%
2022/08/26	12	22.77	3.5	22.60	22.90	8.5	8,144	0.10%
2022/08/25	0	0.00	1	22.30	22.60	-1	8,004	-0.01%
2022/08/24	1	22.30	0	0.00	22.10	1	7,927	0.01%
2022/08/23	0	0.00	2	22.35	22.35	-2	7,909	-0.03%
2022/08/22	9	22.72	2	22.25	22.25	7	7,874	0.09%
2022/08/19	2.1	22.45	0	0.00	22.50	2.1	7,674	0.03%
2022/08/18	13	22.48	1.8	22.46	22.50	11.2	7,580	0.15%
2022/08/17	0	0.00	44.1	22.31	22.30	-44.1	7,484	-0.59%
2022/08/16	52	22.61	51	22.27	22.25	1	7,429	0.01%
2022/08/15	12	22.35	34	22.42	22.60	-22	7,156	-0.31%
2022/08/12	74	22.07	42	22.17	22.15	32	7,003	0.46%
2022/08/11	5	22.00	0.1	21.90	22.00	4.9	6,928	0.07%
2022/08/10	4	21.75	6	21.80	21.80	-2	6,882	-0.03%
2022/08/09	18.1	22.07	2	21.68	21.65	16.1	6,884	0.23%
2022/08/08	17	21.50	19	21.84	21.85	-2	6,599	-0.03%
2022/08/05	0	0.00	2	21.10	21.20	-2	6,483	-0.03%
2022/08/03	0	0.00	3	20.65	20.65	-3	6,619	-0.05%
2022/08/02	2	20.88	26	20.85	20.80	-24	6,620	-0.36%
2022/08/01	3	21.75	11	21.79	21.65	-8	6,688	-0.12%
2022/07/29	25.1	21.32	1	21.25	22.00	24.1	6,639	0.36%
2022/07/27	0.1	20.65	3.1	20.70	20.70	-3	6,492	-0.05%
2022/07/25	0	0.00	3	20.85	20.85	-3	6,520	-0.05%
2022/07/22	0	20.75	18	20.75	20.70	-18	6,528	-0.28%
2022/07/21	0.2	20.85	3	20.90	20.90	-2.8	6,639	-0.04%
2022/07/19	20	20.70	4	20.56	20.55	16	6,781	0.24%
2022/07/18	2	20.40	40	20.43	20.40	-38	7,529	-0.50%
2022/07/15	6	20.63	0	0.00	20.40	6	7,732	0.08%
2022/07/14	3	20.50	2	20.15	20.45	1	7,798	0.01%
2022/07/13	0	0.00	2	20.50	20.50	-2	7,989	-0.03%
2022/07/12	8	20.60	11	21.01	20.45	-3	8,358	-0.04%
2022/07/11	42	21.28	3	21.80	21.80	39	8,455	0.46%
2022/07/07	0	0.00	11	22.31	22.50	-11	8,401	-0.13%
2022/07/06	3	22.47	4	22.30	22.10	-1	8,572	-0.01%
2022/07/05	14	22.56	15	22.98	23.00	-1	8,882	-0.01%
2022/07/04	5	22.38	4	22.68	22.10	1	8,797	0.01%
2022/07/01	3	22.23	5	22.07	21.70	-2	8,866	-0.02%
2022/06/30	1	22.55	20	22.59	22.60	-19	9,036	-0.21%
2022/06/29	22	22.74	5	22.77	22.75	17	8,969	0.19%
2022/06/28	11	22.55	4.5	22.71	22.75	6.5	9,073	0.07%
2022/06/27	15.1	23.02	3	22.95	22.95	12.1	9,092	0.13%
2022/06/24	3.2	22.99	6.2	22.61	23.00	-3	8,849	-0.03%
2022/06/23	2	21.75	12	21.86	21.90	-10	8,608	-0.12%
2022/06/22	4	22.00	13	21.72	21.50	-9	8,572	-0.10%
2022/06/21	4	20.85	2	21.00	21.00	2	8,505	0.02%
2022/06/20	5	20.97	8	21.00	20.70	-3	8,566	-0.04%
2022/06/16	0	0.00	1	20.50	20.15	-1	8,780	-0.01%
2022/06/15	0	0.00	3	20.50	20.70	-3	8,849	-0.03%
2022/06/14	6	20.14	11	20.14	20.25	-5	8,979	-0.06%
2022/06/13	4	20.74	2	20.90	20.55	2	9,215	0.02%
2022/06/10	2	21.20	10	21.30	21.20	-8	9,392	-0.09%
2022/06/09	0	0.00	10	21.50	21.45	-10	9,532	-0.10%
2022/06/08	3	21.30	0	0.00	21.40	3	9,699	0.03%
2022/06/07	3	21.45	0	0.00	21.55	3	10,065	0.03%
2022/06/06	11	21.55	10	21.67	21.70	1	10,690	0.01%
2022/06/01	0	0.00	1	21.50	21.40	-1	10,876	-0.01%
2022/05/31	2	21.25	8	21.35	21.30	-6	10,960	-0.05%
2022/05/30	3.1	21.17	0	0.00	21.20	3.1	11,135	0.03%
2022/05/27	10	20.95	0	0.00	20.95	10	11,273	0.09%
2022/05/26	2	20.78	1	20.70	20.95	1	11,356	0.01%
2022/05/25	1	20.85	1	20.85	20.85	0	11,414	0.00%
2022/05/24	2.4	20.87	3	21.15	20.75	-0.6	11,477	0.00%
2022/05/23	0	21.15	9.5	21.12	21.30	-9.5	11,475	-0.08%
2022/05/20	11	21.26	4	21.28	21.05	7	11,481	0.06%
2022/05/19	1	21.05	10.2	20.75	21.20	-9.2	11,471	-0.08%
2022/05/18	0	0.00	12	21.08	21.20	-12	11,432	-0.10%
2022/05/17	5	21.00	30	20.95	21.20	-25	11,390	-0.22%
2022/05/16	2	20.80	15.1	20.30	20.30	-13.1	11,259	-0.12%
2022/05/13	10	20.59	3	20.20	20.50	7	11,246	0.06%
2022/05/12	6	20.04	2	20.28	19.85	4	11,241	0.04%
2022/05/11	3	20.62	92	20.64	20.60	-89	11,184	-0.80%
2022/05/10	1	19.35	3	19.60	19.70	-2	11,069	-0.02%
2022/05/09	8	20.03	2	20.35	19.80	6	11,017	0.05%
2022/05/06	8	20.80	52	20.77	20.80	-44	10,871	-0.40%
2022/05/05	6	21.45	6	21.36	21.25	0	10,853	0.00%
2022/05/04	13	21.23	0	0.00	21.10	13	10,844	0.12%
2022/05/03	3	21.23	63	21.27	21.15	-60	10,851	-0.55%
2022/04/29	0	0.00	16	21.55	21.50	-16	10,857	-0.15%
2022/04/28	22	21.51	24	21.53	21.50	-2	10,878	-0.02%
2022/04/27	6	22.03	6	21.86	21.60	0	10,817	0.00%
2022/04/26	34	22.63	5	22.78	22.60	29	10,688	0.27%
2022/04/25	45	22.84	7	22.89	22.50	38	10,615	0.36%
2022/04/22	15	22.70	2	22.90	23.25	13	10,400	0.12%
2022/04/21	27	23.56	8.3	23.86	23.25	18.8	9,605	0.20%
2022/04/20	51	23.84	22.4	23.76	23.80	28.6	9,366	0.31%
2022/04/19	75	24.07	2.1	24.19	23.95	72.9	9,296	0.78%
2022/04/18	4.4	24.21	105.1	24.25	24.35	-100.7	9,271	-1.09%	大賣/
2022/04/15	17	23.72	0	0.00	23.70	17	8,894	0.19%
2022/04/14	5.3	23.61	8	23.68	23.65	-2.8	8,773	-0.03%
2022/04/13	10	23.28	3	23.43	23.25	7	8,661	0.08%
2022/04/12	56	23.44	2.1	23.16	23.40	53.9	8,609	0.63%
2022/04/11	25	23.73	44	23.93	23.90	-19	8,374	-0.23%
2022/04/08	24	23.50	31	23.54	23.60	-7	7,929	-0.09%
2022/04/07	6	23.27	18	22.87	22.70	-12	7,743	-0.15%
2022/04/06	7	23.25	22.2	23.29	23.70	-15.2	7,665	-0.20%
2022/04/01	11	23.05	3.2	22.93	22.95	7.8	7,409	0.11%
2022/03/31	31.2	23.07	8	23.06	23.00	23.2	7,381	0.31%
2022/03/30	0	0.00	3	22.98	22.75	-3	7,214	-0.04%
2022/03/29	2	22.58	10	22.45	22.70	-8	7,100	-0.11%
2022/03/28	6	22.13	0	22.45	22.55	6	7,122	0.08%
2022/03/25	1	22.40	2	22.30	22.30	-1	7,128	-0.01%
2022/03/24	2	22.80	0.1	22.75	22.80	1.9	7,162	0.03%
2022/03/23	5	22.74	1	22.85	22.70	4	7,174	0.06%
2022/03/22	0.3	22.90	1	22.95	23.00	-0.7	7,179	-0.01%
2022/03/21	3.6	22.94	1	23.25	22.75	2.6	7,095	0.04%
2022/03/18	0.6	22.48	1	22.60	22.50	-0.4	7,013	-0.01%
2022/03/17	3	22.57	10	22.75	22.55	-7	7,110	-0.10%
2022/03/16	10	22.88	3.8	22.41	22.75	6.2	7,231	0.09%
2022/03/15	1.2	22.35	3	21.58	21.60	-1.8	7,164	-0.03%
2022/03/14	1.6	22.64	10	22.57	22.45	-8.4	7,123	-0.12%
2022/03/11	13	22.74	0.1	22.85	22.90	12.9	7,050	0.18%
2022/03/10	15	23.01	3	22.95	22.95	12	6,979	0.17%
2022/03/09	15.1	22.97	39	23.26	23.65	-23.9	6,733	-0.35%
2022/03/08	0	0.00	18	21.24	21.60	-18	6,117	-0.29%
2022/03/07	2	20.98	0	0.00	21.00	2	6,009	0.03%
2022/03/04	4	21.75	3	21.68	21.55	1	5,982	0.02%
2022/03/03	16	22.01	21	22.05	22.00	-5	6,020	-0.08%
2022/03/02	2	21.10	0	0.00	21.65	2	5,979	0.03%
2022/03/01	4	20.91	1.6	20.91	20.90	2.4	5,906	0.04%
2022/02/25	1	20.00	3	20.00	20.55	-2	5,923	-0.03%
2022/02/24	8	20.26	0	0.00	20.05	8	5,960	0.13%
2022/02/22	2	20.20	2	20.10	20.05	0	6,088	0.00%
2022/02/21	2.8	20.34	0	0.00	20.35	2.8	6,341	0.04%
2022/02/18	0.1	20.35	0	0.00	20.45	0.1	6,469	0.00%
2022/02/17	0	0.00	3	20.65	20.40	-3	6,574	-0.05%
2022/02/16	0.2	20.35	0	0.00	20.35	0.2	6,712	0.00%
2022/02/14	1	20.35	5	20.45	20.25	-4	7,305	-0.05%
2022/02/09	2	20.65	0.6	20.70	20.80	1.4	7,773	0.02%
2022/02/08	2	20.55	1	20.55	20.60	1	8,048	0.01%
2022/02/07	2	20.20	1	20.40	20.20	1	8,608	0.01%
2022/01/25	0	19.95	0	0.00	19.85	0	9,549	0.00%
2022/01/24	1	20.00	2	20.00	20.00	-1	10,844	-0.01%
2022/01/20	1	20.60	3.4	20.70	20.60	-2.4	11,323	-0.02%
2022/01/19	4	20.80	1	20.60	20.60	3	11,427	0.03%
2022/01/18	3	20.82	0	0.00	20.80	3	11,556	0.03%
2022/01/17	0.3	20.90	2	20.90	20.90	-1.7	11,666	-0.01%
2022/01/14	1	20.80	0	0.00	20.75	1	11,855	0.01%
2022/01/13	0	0.00	3	21.05	21.00	-3	12,147	-0.02%
2022/01/11	0	0.00	4	21.98	21.60	-4	13,037	-0.03%
2022/01/10	11	20.82	0.6	20.95	20.90	10.4	13,003	0.08%
2022/01/07	4	20.81	0	0.00	20.80	4	13,161	0.03%
2022/01/06	4	21.36	0	0.00	21.05	4	13,259	0.03%
2022/01/05	1	21.80	0	0.00	21.70	1	13,545	0.01%
2022/01/04	2	21.75	0	0.00	21.75	2	13,927	0.01%
2022/01/03	1	21.80	0	0.00	21.70	1	13,999	0.01%
2021/12/30	0.7	21.90	0	0.00	21.85	0.7	14,030	0.00%
2021/12/29	1	21.95	0	0.00	22.00	1	14,026	0.01%
2021/12/28	7	21.90	3.2	21.83	21.75	3.8	13,998	0.03%
2021/12/27	1	21.90	0	0.00	21.75	1	14,098	0.01%
2021/12/24	0	0.00	1	21.75	21.70	-1	14,303	-0.01%
2021/12/23	0	0.00	0.6	21.75	21.75	-0.6	14,323	0.00%
2021/12/22	1	21.90	0	0.00	21.70	1	14,361	0.01%
2021/12/21	2	21.50	0	0.00	21.60	2	14,393	0.01%
2021/12/20	6.1	22.04	8	21.89	21.80	-1.9	14,384	-0.01%
2021/12/17	7	21.68	0	0.00	21.00	7	14,398	0.05%
2021/12/16	32	21.76	2	21.80	21.60	30	14,465	0.21%
2021/12/15	20	21.45	12	21.58	21.40	8	14,447	0.06%
2021/12/14	8	21.90	9	21.83	21.50	-1	14,583	-0.01%
2021/12/13	9	22.86	64.1	22.66	22.20	-55.1	14,465	-0.38%
2021/12/10	9	22.38	12	22.51	22.60	-3	14,295	-0.02%
2021/12/09	18	22.05	2	22.00	22.00	16	14,042	0.11%
2021/12/08	47	21.79	2	21.75	21.80	45	14,320	0.31%
2021/12/07	2	21.25	9	21.27	21.25	-7	14,167	-0.05%
2021/12/06	4.1	21.21	0	0.00	21.30	4.1	14,153	0.03%
2021/12/03	1	21.55	10	21.61	21.20	-9	14,116	-0.06%
2021/12/02	5	20.56	10	20.58	20.45	-5	14,088	-0.04%
2021/12/01	6	21.03	3	21.05	20.90	3	14,099	0.02%
2021/11/30	0.1	21.05	2.7	20.94	21.20	-2.6	14,207	-0.02%
2021/11/29	4	20.13	1	20.45	20.45	3	14,247	0.02%
2021/11/26	3	21.10	5	21.20	20.95	-2	14,258	-0.01%
2021/11/25	1.4	21.75	3	21.65	21.65	-1.6	14,227	-0.01%
2021/11/24	4	22.04	6.1	21.95	22.05	-2.1	14,504	-0.01%
2021/11/23	1.1	21.98	0	0.00	21.70	1.1	14,742	0.01%
2021/11/22	3	21.60	1	21.65	21.75	2	14,735	0.01%
2021/11/19	0	0.00	4	21.66	21.35	-4	14,765	-0.03%
2021/11/18	19	21.81	22	21.80	21.75	-3	14,732	-0.02%
2021/11/17	17	22.75	0	0.00	22.50	17	14,670	0.12%
2021/11/16	2	22.85	3.3	22.87	22.50	-1.3	14,935	-0.01%
2021/11/15	18	22.51	2	22.43	22.55	16	14,983	0.11%
2021/11/12	30	22.19	2.4	22.34	22.25	27.6	14,932	0.18%
2021/11/11	35.2	23.58	4	23.70	23.15	31.2	14,847	0.21%
2021/11/10	6.7	23.76	0	0.00	23.70	6.7	14,722	0.05%
2021/11/09	14.4	24.05	36.2	23.80	24.10	-21.8	14,669	-0.15%
2021/11/08	42	23.86	29.3	23.79	23.65	12.7	14,719	0.09%
2021/11/05	11.4	23.78	29	23.73	23.65	-17.6	14,806	-0.12%
2021/11/04	64	23.82	7	23.90	24.10	57	14,682	0.39%
2021/11/03	31	24.63	1.7	25.15	24.50	29.3	14,380	0.20%
2021/11/02	72	25.44	3	25.34	25.30	69	14,362	0.48%
2021/11/01	20.2	26.02	156.6	26.06	26.25	-136.4	14,124	-0.97%	大賣/鉅額交易
2021/10/29	32	23.28	14	23.87	23.90	18	13,178	0.14%
2021/10/28	21	22.93	7	23.58	23.95	14	13,133	0.11%
2021/10/27	1	22.35	0	0.00	22.75	1	13,040	0.01%
2021/10/26	7.1	22.27	4	22.25	22.70	3.1	13,367	0.02%
2021/10/25	3	22.78	0	0.00	22.65	3	13,637	0.02%
2021/10/22	4	22.76	7.1	22.42	22.70	-3.1	14,821	-0.02%
2021/10/21	12.8	23.15	5.3	23.41	22.75	7.5	14,998	0.05%
2021/10/20	19.2	23.71	6.1	24.08	24.00	13.1	14,928	0.09%
2021/10/19	8.1	24.51	22.8	24.38	24.50	-14.7	14,727	-0.10%
2021/10/18	6	22.78	4.6	22.73	22.90	1.4	14,316	0.01%
2021/10/15	3	22.15	10.4	22.54	22.75	-7.4	14,296	-0.05%
2021/10/14	0	22.10	5	22.08	22.25	-5	14,279	-0.03%
2021/10/13	11	22.21	4	22.30	22.45	7	14,214	0.05%
2021/10/12	1	21.10	6.8	21.51	21.70	-5.8	14,119	-0.04%
2021/10/08	0	0.00	4	20.39	20.65	-4	13,842	-0.03%
2021/10/07	5	20.35	1	20.40	20.40	4	13,995	0.03%
2021/10/05	0	0.00	4	19.18	19.80	-4	14,260	-0.03%
2021/10/04	7	20.53	14	20.01	19.80	-7	14,762	-0.05%
2021/10/01	13	21.58	3	21.32	20.70	10	14,867	0.07%
2021/09/30	3	20.35	0.6	20.25	20.50	2.4	14,827	0.02%
2021/09/28	0.2	20.55	0	0.00	20.65	0.2	15,311	0.00%
2021/09/27	1	20.05	0	0.00	20.05	1	15,834	0.01%
2021/09/24	2	20.10	5.4	19.98	20.20	-3.4	15,996	-0.02%
2021/09/23	3	20.43	29.2	20.25	20.20	-26.2	16,091	-0.16%
2021/09/22	4	21.43	0	0.00	21.30	4	16,116	0.02%
2021/09/17	1	21.40	1	21.45	21.95	0	16,284	0.00%
2021/09/14	0	0.00	16	20.99	20.90	-16	17,821	-0.09%
2021/09/13	9	21.48	16	21.46	21.10	-7	18,404	-0.04%
2021/09/09	0	0.00	1	20.85	20.80	-1	18,437	-0.01%
2021/09/08	0	0.00	2	21.05	20.80	-2	18,635	-0.01%
2021/09/07	2	20.90	14.9	20.77	20.95	-12.9	18,817	-0.07%
2021/09/06	10.7	21.53	0	0.00	21.30	10.7	18,900	0.06%
2021/09/03	1	21.90	1.6	21.80	22.00	-0.6	19,051	0.00%
2021/09/02	7	21.40	0	0.00	21.50	7	19,175	0.04%
2021/09/01	1.4	21.62	6.7	21.44	21.70	-5.2	19,483	-0.03%
2021/08/31	7	21.11	14	21.02	21.25	-7	19,746	-0.04%
2021/08/30	6	21.39	6	21.38	21.15	0	19,886	0.00%
2021/08/27	22.5	20.89	25.6	20.70	20.60	-3.1	19,951	-0.02%
2021/08/25	2.3	20.17	3.7	19.93	20.10	-1.4	20,469	-0.01%
2021/08/24	3	19.70	3	20.00	19.70	0	20,664	0.00%
2021/08/23	7	20.41	0	0.00	20.15	7	21,296	0.03%
2021/08/20	2	20.18	2	20.28	20.00	0	21,859	0.00%
2021/08/19	8	19.73	0	0.00	19.45	8	22,019	0.04%
2021/08/18	1	19.40	1	19.30	19.45	0	22,648	0.00%
2021/08/17	0.2	19.40	14	19.54	19.45	-13.8	23,665	-0.06%
2021/08/16	0	0.00	18	19.17	18.80	-18	24,013	-0.07%
2021/08/13	3.4	19.18	0	0.00	18.90	3.4	24,958	0.01%
2021/08/12	0.7	18.90	1.1	19.33	19.15	-0.4	25,406	0.00%
2021/08/11	3.8	19.10	20.1	19.50	18.95	-16.3	25,631	-0.06%
2021/08/10	2.6	20.45	2	20.43	20.10	0.6	26,145	0.00%
2021/08/09	60.6	21.67	36	21.93	20.65	24.7	27,431	0.09%
2021/07/28	52	12.12	103	12.14	12.10	-51	27,456	-0.19%	大賣/
2021/07/27	44	12.51	10	12.70	12.40	34	28,151	0.12%
2021/07/26	56	12.66	23	12.62	12.60	33	28,317	0.12%
2021/07/23	5	12.46	3	12.40	12.40	2	28,410	0.01%
2021/07/22	21	12.51	3	12.40	12.45	18	28,583	0.06%
2021/07/21	7	12.68	12	12.76	12.55	-5	28,801	-0.02%
2021/07/20	22	13.03	24	12.92	13.00	-2	28,874	-0.01%
2021/07/19	97	13.12	86	13.21	13.35	11	28,958	0.04%
2021/07/16	24	12.81	1	12.90	12.60	23	28,507	0.08%
2021/07/15	7	12.69	3	12.65	12.65	4	28,607	0.01%
2021/07/14	2	12.60	0	12.45	12.45	2	28,957	0.01%
2021/07/13	60	12.58	50	12.55	12.40	10	29,463	0.03%
2021/07/12	4	12.88	5	12.75	12.70	-1	29,746	0.00%
2021/07/09	28	12.90	11	12.85	12.75	17	30,041	0.06%
2021/07/08	0	0.00	51	12.85	12.85	-51	31,265	-0.16%
2021/07/07	4	12.83	0	0.00	12.75	4	33,726	0.01%
2021/07/06	23	12.96	0	0.00	12.90	23	34,134	0.07%
2021/07/05	1	13.20	0	0.00	13.05	1	35,163	0.00%
2021/07/02	0	0.00	2	12.95	12.95	-2	37,081	-0.01%
2021/07/01	7	12.99	13	13.00	12.95	-6	38,048	-0.02%
2021/06/30	31	13.44	27	13.40	13.10	4	38,615	0.01%
2021/06/29	2	13.10	19	13.03	12.95	-17	38,627	-0.04%
2021/06/28	1	13.00	0.2	13.00	13.00	0.8	39,619	0.00%
2021/06/25	8	13.43	12	13.27	13.15	-4	41,277	-0.01%
2021/06/24	12	13.37	4	13.35	13.35	8	46,633	0.02%
2021/06/23	73	13.35	11	13.39	13.25	62	48,348	0.13%
2021/06/22	0	0.00	194	13.05	12.85	-194	49,317	-0.39%	大賣/鉅額交易
2021/06/21	5.8	13.04	6	13.00	12.90	-0.2	50,384	0.00%
2021/06/18	1	13.25	3	13.25	13.20	-2	52,619	0.00%
2021/06/17	5	13.48	0	0.00	13.45	5	55,476	0.01%
2021/06/16	52	13.99	21	13.80	13.40	31	57,902	0.05%
2021/06/15	5	13.45	6	13.30	13.30	-1	61,608	0.00%
2021/06/11	23	13.27	3	13.55	13.25	20	62,783	0.03%
2021/06/10	5	13.30	19	13.32	13.65	-14	63,293	-0.02%
2021/06/08	7	13.35	0	0.00	13.15	7	65,219	0.01%
2021/06/07	25	12.96	22	12.87	12.90	3	65,302	0.00%
2021/06/04	6	13.13	5	13.05	13.00	1	65,818	0.00%
2021/06/03	18	13.42	6	13.35	13.30	12	65,757	0.02%
2021/06/02	1	13.60	1	13.60	13.45	0	65,797	0.00%
2021/06/01	3	13.63	8	13.64	13.60	-5	65,993	-0.01%
2021/05/31	10	13.65	23	13.61	13.40	-13	66,043	-0.02%
2021/05/28	0	0.00	2	13.78	13.60	-2	65,988	0.00%
2021/05/27	0	0.00	9	13.47	13.65	-9	65,984	-0.01%
2021/05/26	5	13.58	12	13.55	13.40	-7	66,030	-0.01%
2021/05/25	22	13.62	20	13.53	13.30	2	65,939	0.00%
2021/05/24	1	13.30	5	13.12	13.20	-4	66,362	-0.01%
2021/05/21	14	12.79	13	12.87	12.80	1	66,382	0.00%
2021/05/20	11	13.27	15	13.08	12.55	-4	66,641	-0.01%
2021/05/19	19	13.21	29	12.85	13.40	-10	66,342	-0.02%
2021/05/18	10	12.65	1	12.45	12.70	9	65,850	0.01%
2021/05/17	70	12.19	33	11.95	11.75	37	65,680	0.06%
2021/05/14	87	13.10	14	13.18	13.00	73	65,123	0.11%
2021/05/13	16	12.31	6	12.06	12.10	10	64,231	0.02%
2021/05/12	20	12.26	16	12.72	12.40	4	64,160	0.01%
2021/05/11	42	13.89	92	13.53	13.50	-50	63,454	-0.08%
2021/05/10	43	14.15	29	14.32	14.40	14	63,375	0.02%
2021/05/07	84	14.43	58	14.50	14.30	26	63,217	0.04%
2021/05/06	186	14.31	106	14.25	14.55	80	62,680	0.13%	大買/大賣/
2021/05/05	6	13.34	10	13.35	13.25	-4	61,359	-0.01%
2021/05/04	10.1	13.01	45	13.39	13.15	-34.9	61,278	-0.06%
2021/05/03	10	14.56	1	14.30	14.00	9	60,540	0.01%
2021/04/29	4	14.31	64	14.40	14.25	-60	60,757	-0.10%
2021/04/28	2.6	14.60	50	14.50	14.50	-47.4	60,830	-0.08%
2021/04/27	5	14.89	12	14.93	14.75	-7	61,046	-0.01%
2021/04/26	3.3	14.78	0	0.00	14.85	3.3	60,973	0.01%
2021/04/23	36	14.80	20	14.65	14.90	16	60,792	0.03%
2021/04/22	20	14.59	81	14.70	14.40	-61	60,614	-0.10%
2021/04/21	45	15.01	5	15.05	14.90	40	60,059	0.07%
2021/04/20	177.5	15.11	69	15.07	14.95	108.5	59,827	0.18%	大買/鉅額交易
2021/04/19	33	14.95	22	14.95	14.95	11	59,494	0.02%
2021/04/16	10	15.25	32.2	15.15	15.10	-22.2	59,039	-0.04%
2021/04/15	11	15.11	5	15.05	15.05	6	58,982	0.01%
2021/04/14	67.4	15.46	35	15.10	15.00	32.4	59,619	0.05%
2021/04/13	130	16.23	118.3	16.06	15.65	11.7	58,650	0.02%	大買/大賣/
2021/04/12	12	15.68	26	15.60	15.65	-14	56,342	-0.02%
2021/04/09	126.1	15.70	65	15.67	15.55	61.1	55,864	0.11%	大買/
2021/04/08	63	15.68	65	15.71	15.80	-2	54,943	0.00%
2021/04/07	47	15.05	8	14.99	15.05	39	53,203	0.07%
2021/04/06	40	14.70	95	14.75	14.60	-55	52,725	-0.10%
2021/04/01	7	15.09	34	14.94	14.85	-27	52,211	-0.05%
2021/03/31	29	15.10	49	14.99	15.00	-20	51,958	-0.04%
2021/03/30	61	14.84	31	14.90	14.65	30	51,394	0.06%
2021/03/29	190.1	14.62	431.3	14.16	15.00	-241.2	50,677	-0.48%	大買/大賣/鉅額交易
2021/03/26	132	15.01	97	15.08	14.95	35	45,300	0.08%	大買/
2021/03/25	42	17.22	43	16.88	16.60	-1	43,643	0.00%
2021/03/24	32	17.38	113.3	17.32	17.40	-81.3	42,336	-0.19%	大賣/
2021/03/23	64	17.75	87	17.77	17.40	-23	41,295	-0.06%
2021/03/22	70.4	18.18	120	18.14	18.20	-49.6	39,032	-0.13%	大賣/
2021/03/19	93	16.79	33	16.84	17.20	60	36,232	0.17%
2021/03/18	131	16.69	218	16.74	16.75	-87	33,893	-0.26%	大買/大賣/
2021/03/17	31	15.55	38.5	15.46	15.60	-7.5	29,773	-0.03%
2021/03/16	15	15.12	55	15.18	15.10	-40	28,731	-0.14%
2021/03/15	47	15.20	52	15.26	15.10	-5	28,737	-0.02%
2021/03/12	11	14.54	46	14.67	14.50	-35	27,446	-0.13%
2021/03/11	13	14.26	7.1	14.26	14.30	5.9	26,865	0.02%
2021/03/10	16	14.36	99	14.37	14.20	-83	26,788	-0.31%
2021/03/09	12	13.85	0	0.00	13.70	12	26,523	0.05%
2021/03/08	17	13.94	7	13.85	13.70	10	26,742	0.04%
2021/03/05	18	14.03	0	0.00	13.80	18	26,823	0.07%
2021/03/04	6	14.27	0	0.00	14.20	6	26,777	0.02%
2021/03/03	2	14.30	0	0.00	14.20	2	26,723	0.01%
2021/03/02	9	14.38	21.7	14.36	14.05	-12.7	26,836	-0.05%
2021/02/26	6	14.12	1	14.10	14.15	5	27,164	0.02%
2021/02/25	76	14.11	13	14.12	14.05	63	27,541	0.23%
2021/02/24	54	14.41	54	14.35	14.05	0	27,517	0.00%
2021/02/23	3	13.88	10	13.89	13.95	-7	26,909	-0.03%
2021/02/22	10	13.75	15	13.75	13.95	-5	27,099	-0.02%
2021/02/19	8	13.16	7.1	13.43	13.35	0.9	26,952	0.00%
2021/02/18	0.5	13.10	4	13.24	13.10	-3.5	27,448	-0.01%
2021/02/17	2	12.68	12	12.61	13.00	-10	27,595	-0.04%
2021/02/05	1	12.30	8	12.38	12.30	-7	27,592	-0.03%
2021/02/04	51	12.20	1	12.25	12.30	50	28,656	0.17%
2021/02/03	12.1	12.23	13	12.43	12.30	-0.9	29,210	0.00%
2021/02/02	9	11.95	2	12.05	12.05	7	29,161	0.02%
2021/02/01	1	11.75	4	11.45	11.70	-3	29,480	-0.01%
2021/01/29	25	11.87	5	12.06	11.80	20	30,036	0.07%
2021/01/28	2	12.20	2	12.20	12.15	0	31,355	0.00%
2021/01/27	0	0.00	14	12.57	12.55	-14	31,782	-0.04%
2021/01/26	2	12.60	80	12.55	12.60	-78	32,323	-0.24%
2021/01/25	0	0.00	8	12.91	13.00	-8	32,974	-0.02%
2021/01/22	15	13.04	9	13.02	12.85	6	34,069	0.02%
2021/01/21	91	12.55	7	12.22	12.20	84	34,596	0.24%
2021/01/20	33	12.73	7	12.72	12.55	26	35,871	0.07%
2021/01/19	34	13.48	14	13.54	13.35	20	36,549	0.05%
2021/01/18	23	13.31	2	13.20	13.10	21	37,259	0.06%
2021/01/15	134	13.57	133	13.39	13.50	1	37,999	0.00%	大買/大賣/
2021/01/14	9	13.71	15	13.82	13.70	-6	39,228	-0.02%
2021/01/13	7	13.73	0	0.00	13.65	7	40,424	0.02%
2021/01/12	8	13.89	10	13.81	13.80	-2	42,439	0.00%
2021/01/11	23	13.89	10	13.98	13.85	13	45,040	0.03%
2021/01/08	30	13.99	37	13.99	13.90	-7	47,679	-0.01%
2021/01/07	64	14.55	50	14.39	14.20	14	52,192	0.03%
2021/01/06	25	13.85	31	14.34	13.75	-6	52,765	-0.01%
2021/01/05	13	14.30	11	14.35	14.25	2	54,081	0.00%
2021/01/04	2	14.35	7	14.45	14.20	-5	56,490	-0.01%
2020/12/31	1	14.45	9	14.49	14.25	-8	56,918	-0.01%
2020/12/30	16	14.35	112.3	14.35	14.50	-96.3	57,137	-0.17%	大賣/
2020/12/29	23.1	14.36	27	14.30	14.20	-3.9	57,549	-0.01%
2020/12/28	8	13.90	1	14.00	13.90	7	57,198	0.01%
2020/12/25	23	14.29	6	14.34	14.05	17	57,511	0.03%
2020/12/24	34	14.26	42	14.34	14.30	-8	57,482	-0.01%
2020/12/23	33	14.00	39	14.26	14.25	-6	57,179	-0.01%
2020/12/22	20	13.63	85	13.72	13.50	-65	57,318	-0.11%
2020/12/21	14	13.82	5	13.70	13.75	9	58,846	0.02%
2020/12/18	17	13.94	8	13.90	13.90	9	60,344	0.01%
2020/12/17	7	13.93	4	13.95	13.95	3	60,371	0.00%
2020/12/16	5	14.20	2	14.10	14.10	3	60,417	0.00%
2020/12/15	16	14.14	8	14.26	14.00	8	60,529	0.01%
2020/12/14	8	14.13	23	14.26	14.20	-15	60,559	-0.02%
2020/12/11	30	14.28	50	14.43	14.20	-20	60,646	-0.03%
2020/12/10	24	14.84	10	15.01	14.65	14	60,489	0.02%
2020/12/09	25	15.15	88.1	15.13	15.05	-63.1	60,467	-0.10%
2020/12/08	1	14.60	6	14.73	14.60	-5	60,282	-0.01%
2020/12/07	12	14.56	26	14.46	14.60	-14	60,792	-0.02%
2020/12/04	111	14.54	39	14.46	14.45	72	61,275	0.12%	大買/
2020/12/03	9	14.78	35	14.83	14.65	-26	61,855	-0.04%
2020/12/02	7	14.66	11	14.65	14.60	-4	62,700	-0.01%
2020/12/01	11	14.87	11	14.67	14.85	0	64,275	0.00%
2020/11/30	27	14.97	16	15.00	14.85	11	66,002	0.02%
2020/11/27	5	14.77	4	14.95	14.75	1	67,536	0.00%
2020/11/26	23	14.88	33.3	14.87	14.80	-10.3	68,433	-0.02%
2020/11/25	8	15.11	14	15.18	15.10	-6	69,254	-0.01%
2020/11/24	15	15.02	63	14.71	15.00	-48	69,273	-0.07%
2020/11/23	60	14.64	13	14.65	14.60	47	69,154	0.07%
2020/11/20	22	14.68	1	14.60	14.60	21	69,685	0.03%
2020/11/19	33.1	14.76	19	14.62	14.55	14.1	70,438	0.02%
2020/11/18	38	14.41	21	14.34	14.35	17	70,347	0.02%
2020/11/17	85	14.56	28.3	14.18	14.60	56.7	70,759	0.08%
2020/11/16	65	14.16	5	14.10	13.95	60	71,329	0.08%
2020/11/13	20	14.22	7	14.22	14.20	13	72,394	0.02%
2020/11/12	66.3	14.06	123	13.90	14.35	-56.7	73,439	-0.08%	大賣/
2020/11/11	23	14.76	58	14.67	14.55	-35	74,632	-0.05%
2020/11/10	40	15.25	23	15.13	15.00	17	75,786	0.02%
2020/11/09	4	15.65	6	15.50	15.35	-2	76,049	0.00%
2020/11/06	62	15.59	138	15.53	15.30	-76	76,588	-0.10%	大賣/
2020/11/05	164	15.71	57	15.99	15.95	107	77,302	0.14%	大買/鉅額交易
2020/11/04	19	14.68	25	14.94	14.90	-6	77,017	-0.01%
2020/11/03	50	15.04	15.1	15.07	15.00	34.9	76,911	0.05%
2020/11/02	48	15.01	110	15.03	14.90	-62	76,464	-0.08%	大賣/
2020/10/30	123	15.46	23	15.62	15.15	100	75,804	0.13%	大買/
2020/10/29	150	15.93	10.2	15.92	15.85	139.8	74,732	0.19%	大買/鉅額交易
2020/10/28	93.3	16.57	78.4	16.55	16.30	14.9	73,799	0.02%
2020/10/27	32	16.10	52	16.17	16.15	-20	72,319	-0.03%
2020/10/26	36.1	16.10	6	15.89	15.95	30.1	71,786	0.04%
2020/10/23	68	15.73	41	15.98	15.95	27	71,077	0.04%
2020/10/22	73	15.78	59	15.77	15.55	14	70,517	0.02%
2020/10/21	41	16.45	87	16.56	16.25	-46	69,331	-0.07%
2020/10/20	74	16.24	193	16.40	16.45	-119	68,175	-0.17%	大賣/鉅額交易
2020/10/19	142	16.19	427	15.60	16.40	-285	66,188	-0.43%	大買/大賣/鉅額交易
2020/10/16	373	14.80	117	14.78	15.05	256	63,540	0.40%	大買/大賣/鉅額交易
2020/10/15	220.2	15.27	157.2	15.64	15.85	63	61,155	0.10%	大買/大賣/
2020/10/14	17	13.68	73.1	14.29	14.50	-56.1	56,636	-0.10%
2020/10/13	87.2	12.69	19	12.89	13.20	68.2	56,064	0.12%
2020/10/12	44	12.75	185	12.84	13.10	-141	55,067	-0.26%	大賣/鉅額交易
2020/10/08	12	11.99	55	12.01	12.00	-43	53,557	-0.08%
2020/10/07	16	11.98	7	11.94	11.95	9	54,234	0.02%
2020/10/06	11.3	12.14	29.5	11.98	12.00	-18.2	54,714	-0.03%
2020/10/05	5	11.66	10	11.75	11.60	-5	56,866	-0.01%
2020/09/30	99	11.61	54	11.86	11.55	45	57,299	0.08%
2020/09/29	55	11.27	7	11.25	11.20	48	57,565	0.08%
2020/09/28	6	11.73	12	11.66	11.50	-6	57,670	-0.01%
2020/09/25	62	11.54	31	11.75	11.65	31	57,635	0.05%
2020/09/24	60.6	12.17	79.2	12.18	12.25	-18.6	56,922	-0.03%
2020/09/23	14	11.91	169	12.02	12.40	-155	55,894	-0.28%	大賣/鉅額交易
2020/09/22	81	11.26	11	11.44	11.30	70	54,508	0.13%
2020/09/21	2	11.30	26	11.21	11.15	-24	54,392	-0.04%
2020/09/18	6	11.32	11	11.44	11.35	-5	54,222	-0.01%
2020/09/17	8	11.33	0	0.00	11.30	8	53,977	0.01%
2020/09/16	11	11.30	27	11.23	11.25	-16	53,746	-0.03%
2020/09/15	13	11.30	11	11.43	11.25	2	53,477	0.00%
2020/09/14	34	11.14	114	11.12	11.15	-80	53,372	-0.15%	大賣/
2020/09/11	31.4	11.47	5.1	11.44	11.45	26.3	52,856	0.05%
2020/09/10	22	11.86	47	11.86	11.80	-25	52,236	-0.05%
2020/09/09	86	11.83	96	11.79	11.85	-10	51,490	-0.02%
2020/09/08	54	11.33	12.2	11.43	11.30	41.8	50,570	0.08%
2020/09/07	39.9	12.02	26	12.10	11.80	13.9	49,709	0.03%
2020/09/04	96.1	12.38	79	12.35	12.25	17.1	48,590	0.04%
2020/09/03	63.2	12.66	59	12.72	12.60	4.2	46,756	0.01%
2020/09/02	51	12.02	122	11.92	12.15	-71	44,772	-0.16%	大賣/
2020/09/01	49	11.64	6	11.52	11.35	43	42,944	0.10%
2020/08/31	82	11.45	27	11.37	11.55	55	41,831	0.13%
2020/08/28	7	11.14	22	11.03	11.05	-15	40,636	-0.04%
2020/08/27	21	10.94	2	10.98	10.80	19	40,058	0.05%
2020/08/26	23	11.16	18	11.17	11.00	5	39,773	0.01%
2020/08/25	4	11.13	129	11.12	11.20	-125	38,973	-0.32%	大賣/鉅額交易
2020/08/24	10	10.62	9	10.43	10.45	1	37,894	0.00%
2020/08/21	19	10.99	120	10.91	10.75	-101	37,440	-0.27%	大賣/鉅額交易
2020/08/20	171	9.84	192.2	10.16	10.90	-21.2	36,676	-0.06%	大買/大賣/
2020/08/19	253	10.72	38.1	11.16	10.60	214.9	35,257	0.61%	大買/鉅額交易
2020/08/18	69	11.24	35	11.38	11.50	34	33,791	0.10%
2020/08/17	123	11.08	141.1	11.43	11.55	-18.1	32,466	-0.06%	大買/大賣/
2020/08/14	33	10.56	147.5	10.55	10.95	-114.5	30,181	-0.38%	大賣/鉅額交易
2020/08/13	30	10.11	15	10.10	9.96	15	28,324	0.05%
2020/08/12	21	9.91	60	9.81	10.20	-39	27,604	-0.14%
2020/08/11	105.5	10.03	19	9.78	9.51	86.5	26,490	0.33%	大買/
2020/08/10	44	9.74	30	9.93	10.10	14	24,920	0.06%
2020/08/07	20	9.25	16.7	9.24	9.20	3.3	23,826	0.01%
2020/08/06	1	9.10	18	9.13	9.00	-17	23,627	-0.07%
2020/08/05	13	9.11	6	9.04	9.12	7	23,550	0.03%
2020/08/04	1	9.19	26	9.02	9.15	-25	23,772	-0.11%
2020/08/03	17	9.21	24	9.14	9.11	-7	24,090	-0.03%
2020/07/31	5	9.01	1.1	9.14	9.04	3.9	23,979	0.02%
2020/07/30	9.2	8.98	30	9.01	9.13	-20.8	23,683	-0.09%
2020/07/29	3	8.80	38	8.63	8.80	-35	23,017	-0.15%
2020/07/28	56	8.23	38	8.16	8.00	18	22,728	0.08%
2020/07/27	26	8.59	0	0.00	8.40	26	22,354	0.12%
2020/07/24	15	8.79	0.5	8.67	8.68	14.5	22,042	0.07%
2020/07/23	43	8.94	6	8.91	8.90	37	21,762	0.17%
2020/07/22	9	9.12	105	9.12	9.07	-96	21,607	-0.44%	大賣/
2020/07/21	50	8.98	45	9.21	9.10	5	21,425	0.02%
2020/07/20	21	8.45	25	8.63	8.84	-4	21,038	-0.02%
2020/07/17	28	8.99	29.1	9.14	9.01	-1.1	20,618	-0.01%
2020/07/16	117	9.91	14	9.94	9.66	103	19,632	0.52%	大買/鉅額交易
2020/07/15	95	10.12	31	10.01	9.84	64	18,906	0.34%
2020/07/14	78	9.90	52	9.91	10.05	26	17,830	0.15%
2020/07/13	95	9.54	55	9.39	9.32	40	16,549	0.24%
2020/07/10	102.1	9.54	74	9.48	9.74	28.1	15,672	0.18%	大買/
2020/07/09	39	8.86	15	8.88	8.88	24	12,720	0.19%
2020/07/08	39	7.78	60.8	8.00	8.08	-21.8	12,021	-0.18%
2020/07/07	5	7.46	31.2	7.37	7.35	-26.2	11,217	-0.23%
2020/07/06	39	7.44	27	7.48	7.39	12	10,917	0.11%
2020/07/03	27	7.35	35	7.34	7.38	-8	10,686	-0.07%
2020/07/02	48	7.30	17.1	7.29	7.54	30.9	10,187	0.30%
2020/07/01	17	6.73	15	6.79	6.87	2	9,376	0.02%
2020/06/30	3	6.39	7.7	6.44	6.54	-4.7	9,059	-0.05%
2020/06/29	0	0.00	5	6.25	6.39	-5	8,943	-0.06%
2020/06/24	0	0.00	1	6.20	6.24	-1	8,920	-0.01%
2020/06/23	14	6.22	10	6.25	6.26	4	9,001	0.04%
2020/06/22	22	6.35	33	6.35	6.31	-11	9,117	-0.12%
2020/06/19	19	6.38	1	6.60	6.42	18	9,086	0.20%
2020/06/18	1	6.10	0	0.00	6.16	1	8,822	0.01%
2020/06/17	0	0.00	2	6.12	6.13	-2	8,850	-0.02%
2020/06/16	20	6.15	6.2	6.15	6.15	13.8	8,958	0.15%
2020/06/12	0	0.00	2	6.13	6.17	-2	9,149	-0.02%
2020/06/11	6	6.46	34	6.37	6.35	-28	9,143	-0.31%
2020/06/08	2	6.30	0	0.00	6.28	2	9,352	0.02%
2020/06/05	16	6.18	11	6.23	6.25	5	9,324	0.05%
2020/06/04	10	6.21	15	6.20	6.20	-5	9,436	-0.05%
2020/06/03	11	6.28	4	6.29	6.26	7	9,525	0.07%
2020/06/02	9	6.33	17	6.26	6.34	-8	9,368	-0.09%
2020/06/01	1	6.08	2	6.06	6.03	-1	9,118	-0.01%
2020/05/29	0	0.00	15	6.01	5.99	-15	9,122	-0.16%
2020/05/28	0	0.00	38	6.02	6.01	-38	9,122	-0.42%
2020/05/27	0	0.00	8	6.05	6.05	-8	9,196	-0.09%
2020/05/26	10	6.13	0	0.00	6.06	10	9,306	0.11%
2020/05/25	5	5.98	8	5.97	5.98	-3	9,276	-0.03%
2020/05/22	1	6.06	0	0.00	6.01	1	9,303	0.01%
2020/05/21	7	6.24	23	6.24	6.17	-16	9,289	-0.17%
2020/05/19	0	0.00	49	5.98	6.00	-49	9,210	-0.53%
2020/05/18	0	0.00	1	6.00	5.93	-1	9,164	-0.01%
2020/05/15	0	0.00	15	5.93	5.95	-15	9,153	-0.16%
2020/05/14	42	6.15	25	6.30	6.04	17	9,119	0.19%
2020/05/13	48	6.06	12	6.37	6.26	36	8,923	0.40%
2020/05/12	0	0.00	10	5.86	5.92	-10	8,665	-0.12%
2020/05/11	26	5.98	9	6.10	5.92	17	8,542	0.20%
2020/05/08	14	6.12	28	6.08	6.13	-14	8,164	-0.17%
2020/05/07	8	5.58	1	5.47	5.58	7	7,742	0.09%
2020/05/06	14	5.11	5	5.12	5.08	9	7,526	0.12%
2020/05/05	0	0.00	1	5.12	5.15	-1	7,524	-0.01%
2020/05/04	1	5.14	8	5.09	5.10	-7	7,527	-0.09%
2020/04/29	0	0.00	10	5.12	5.11	-10	7,484	-0.13%
2020/04/28	0	0.00	3	5.13	5.09	-3	7,512	-0.04%
2020/04/24	0	0.00	10	4.89	4.91	-10	7,749	-0.13%
2020/04/23	21	5.00	1	4.91	4.94	20	7,797	0.26%
2020/04/22	30	4.97	0	0.00	4.95	30	7,875	0.38%
2020/04/21	1	5.10	0	0.00	5.06	1	7,942	0.01%
2020/04/15	20.1	5.22	0	0.00	5.31	20.1	8,294	0.24%
2020/04/13	11	5.09	0	0.00	5.05	11	8,388	0.13%
2020/04/10	2	5.14	0	0.00	5.12	2	8,443	0.02%
2020/04/09	0	0.00	21	5.25	5.17	-21	8,576	-0.24%
2020/04/08	15	5.08	0	0.00	5.18	15	8,713	0.17%
2020/04/01	17.1	4.70	21	4.67	4.82	-3.9	9,428	-0.04%
2020/03/31	1	4.86	0	0.00	4.73	1	9,385	0.01%
2020/03/30	0	0.00	12	4.82	4.85	-12	9,393	-0.13%
2020/03/27	40	5.19	0	0.00	5.04	40	9,365	0.43%
2020/03/26	18	4.95	0	0.00	5.14	18	9,345	0.19%
2020/03/24	0	0.00	2	4.49	4.48	-2	9,739	-0.02%
2020/03/20	10	4.67	0	0.00	4.51	10	9,751	0.10%
2020/03/19	17	4.33	3.3	4.33	4.33	13.7	9,667	0.14%
2020/03/18	6	4.88	33	4.90	4.80	-27	9,493	-0.28%
2020/03/17	34	4.75	3	4.80	4.71	31	9,389	0.33%
2020/03/16	10	5.35	39	5.23	5.01	-29	9,307	-0.31%
2020/03/13	12	5.24	168	5.24	5.34	-156	9,188	-1.70%	大賣/鉅額交易
2020/03/12	6	5.96	42	5.98	5.82	-36	8,893	-0.40%
2020/03/11	31	6.43	0	0.00	6.37	31	8,735	0.35%
2020/03/10	11	6.29	7	6.21	6.33	4.1	8,693	0.05%
2020/03/09	6	6.60	14	6.68	6.46	-8	8,566	-0.09%
2020/03/06	10	6.82	0	0.00	6.83	10	8,446	0.12%
2020/03/05	0	0.00	2	6.94	6.93	-2	8,499	-0.02%
2020/03/04	2	6.83	0	0.00	6.87	2	8,536	0.02%
2020/03/03	0	0.00	30	6.92	6.91	-30	8,797	-0.34%
2020/03/02	10	6.83	0	0.00	6.81	10	8,785	0.11%
2020/02/27	1	7.00	2.1	6.99	6.99	-1.1	8,683	-0.01%
2020/02/26	0	0.00	1	7.12	7.11	-1	8,540	-0.01%
2020/02/24	2	7.25	0	0.00	7.20	2	8,484	0.02%
2020/02/20	8	7.52	23	7.45	7.44	-15	8,350	-0.18%
2020/02/19	0	0.00	0.3	7.37	7.37	-0.3	8,251	0.00%
2020/02/18	10	7.36	1	7.38	7.37	9	8,277	0.11%
2020/02/17	35	7.35	0	0.00	7.40	35	8,282	0.42%
2020/02/14	0	0.00	6.1	7.34	7.32	-6.1	8,191	-0.08%
2020/02/12	2	7.30	0	0.00	7.29	2	8,160	0.02%
2020/02/11	0	0.00	6	7.27	7.32	-6	8,162	-0.07%
2020/02/10	0	0.00	0.6	7.35	7.38	-0.6	8,157	-0.01%
2020/02/07	4	7.19	0	0.00	7.14	4	8,001	0.05%
2020/02/06	6	7.27	1	7.28	7.29	5	7,964	0.06%
2020/02/04	5	7.15	0	0.00	7.18	5	7,931	0.06%
2020/01/31	5	7.31	0	0.00	7.32	5	7,803	0.06%
2020/01/30	12	7.11	0	0.00	7.16	12	7,748	0.15%
2020/01/20	0	0.00	24.3	7.88	7.83	-24.3	7,508	-0.32%
2020/01/17	3	7.88	10	7.85	7.84	-7	7,389	-0.09%
2020/01/14	0	0.00	1	7.80	7.80	-1	7,099	-0.01%
2020/01/13	30	7.84	21	7.87	7.84	9	6,991	0.13%
2020/01/09	0	0.00	26	7.49	7.47	-26	6,643	-0.39%
2020/01/08	35	7.52	1	7.56	7.42	34	6,775	0.50%
2020/01/07	0	0.00	16	7.44	7.39	-16	6,649	-0.24%
2020/01/06	17	7.48	0	0.00	7.44	17	6,583	0.26%
2020/01/03	16	7.60	5	7.54	7.50	11	6,507	0.17%
2020/01/02	12	7.69	30.1	7.69	7.70	-18.1	6,377	-0.28%
2019/12/31	37.3	7.55	0	0.00	7.66	37.3	6,164	0.60%
2019/12/30	22	7.77	34	7.77	7.93	-12	5,704	-0.21%
2019/12/24	41	7.33	10	7.30	7.35	31	5,249	0.59%
2019/12/23	111	7.38	45	7.44	7.36	66	5,235	1.26%	大買/
2019/12/20	72.2	7.60	30	7.70	7.53	42.2	5,169	0.82%
2019/12/19	63	7.45	16	7.39	7.45	47	4,809	0.98%
2019/12/18	1.6	7.17	0	0.00	7.18	1.6	4,680	0.03%
2019/12/17	10	7.12	12.1	7.11	7.14	-2.1	4,623	-0.05%
2019/12/13	0	0.00	5	7.07	7.07	-5	4,624	-0.11%
2019/12/11	6	7.19	0	0.00	7.19	6	4,724	0.13%
2019/12/05	27	7.19	0	0.00	7.13	27	4,853	0.56%
2019/12/04	2	7.19	0	0.00	7.17	2	4,935	0.04%
2019/12/03	22	7.17	0	0.00	7.19	22	4,972	0.44%
2019/12/02	13	7.04	0	0.00	7.01	13	4,946	0.26%
2019/11/29	1	7.22	1.4	7.15	7.18	-0.4	4,881	-0.01%
2019/11/28	90.9	7.20	0	0.00	7.20	90.9	4,844	1.88%
2019/11/27	2	7.70	2	7.70	7.67	0	4,583	0.00%
2019/11/25	10	7.68	0	0.00	7.70	10	4,551	0.22%
2019/11/22	2	7.77	0	0.00	7.70	2	4,548	0.04%
2019/11/21	10	7.70	0	0.00	7.72	10	4,575	0.22%
2019/11/20	1	7.73	0	0.00	7.66	1	4,552	0.02%
2019/11/14	1	7.68	0	0.00	7.66	1	4,772	0.02%
2019/11/11	1	7.90	0	0.00	7.85	1	4,969	0.02%
2019/11/08	31	8.08	0	0.00	8.08	31	4,978	0.62%
2019/11/04	0.1	8.11	0	0.00	8.16	0.1	5,290	0.00%
2019/11/01	2	8.21	0	0.00	8.17	2	5,341	0.04%
2019/10/31	1	8.29	0	0.00	8.25	1	5,421	0.02%
2019/10/28	25	8.38	0	0.00	8.24	25	5,622	0.44%
2019/10/25	10	8.33	0	0.00	8.32	10	5,842	0.17%
2019/10/23	10	8.38	5.3	8.34	8.34	4.7	5,909	0.08%
2019/10/17	0	0.00	5	8.36	8.40	-5	5,936	-0.08%
2019/10/16	10	8.40	1	8.50	8.48	9	5,922	0.15%
2019/10/14	2	8.25	3	8.27	8.21	-1	5,814	-0.02%
2019/10/07	0	0.00	2	8.23	8.22	-2	6,223	-0.03%
2019/09/27	0	0.00	5	8.26	8.18	-5	6,516	-0.08%
2019/09/23	0	0.00	6	8.60	8.61	-6	6,441	-0.09%
2019/09/17	0	0.00	6	8.59	8.55	-6	6,268	-0.10%
2019/09/16	0	0.00	10	8.63	8.62	-10	6,292	-0.16%
2019/09/12	6	8.49	0	0.00	8.53	6	6,213	0.10%
2019/09/11	0	0.00	4	8.26	8.30	-4	6,133	-0.07%
2019/09/05	0	0.00	2	8.18	8.16	-2	6,260	-0.03%
2019/08/28	0	0.00	7	7.92	7.89	-7	6,541	-0.11%
2019/08/26	3	7.90	9	7.90	7.88	-6	6,565	-0.09%
2019/08/23	0	0.00	20	8.07	8.06	-20	6,593	-0.30%
2019/08/22	0	0.00	11	8.07	8.05	-11	6,625	-0.17%
2019/08/21	7	8.21	0	0.00	8.18	7	6,694	0.10%
2019/08/20	1	8.25	4.2	8.32	8.25	-3.2	6,769	-0.05%
2019/08/19	0	0.00	5	7.96	7.93	-5	6,699	-0.07%
2019/08/16	0	0.00	12	7.83	7.80	-12	6,953	-0.17%
2019/08/15	11	7.57	0	0.00	7.60	11	6,947	0.16%
2019/08/14	29	8.06	5	7.83	7.85	24	6,953	0.35%
2019/08/13	1	8.08	28	8.24	8.06	-27	6,946	-0.39%
2019/08/12	60	8.25	3	8.26	8.25	57	7,258	0.79%
2019/08/08	0	0.00	1	8.08	8.03	-1	7,605	-0.01%
2019/08/07	2.2	8.01	0	0.00	8.02	2.2	8,044	0.03%
2019/08/06	6	8.16	0	0.00	8.26	6	8,011	0.07%
2019/08/05	2	8.53	0	0.00	8.44	2	7,997	0.03%
2019/08/02	1	8.70	3	8.91	8.69	-2	8,050	-0.02%
2019/08/01	0	0.00	2	9.09	8.97	-2	8,122	-0.02%
2019/07/31	2.7	9.03	0	0.00	9.02	2.7	8,235	0.03%
2019/07/30	1	9.00	3	9.09	9.04	-2	8,452	-0.02%
2019/07/29	6	9.22	8	9.22	9.31	-2	8,448	-0.02%
2019/07/26	2	8.86	40.3	8.77	8.86	-38.3	8,306	-0.46%
2019/07/25	0	0.00	1	8.61	8.64	-1	8,295	-0.01%
2019/07/22	0.6	8.56	11	8.71	8.61	-10.4	8,522	-0.12%
2019/07/19	20	8.88	0	0.00	8.76	20	8,511	0.23%
2019/07/17	0	0.00	2	8.96	8.95	-2	8,601	-0.02%
2019/07/16	22	9.03	0	0.00	9.01	22	8,642	0.25%
2019/07/15	4	8.65	1	8.79	8.75	3	8,667	0.03%
2019/07/12	7	8.83	14	8.94	8.82	-7	8,773	-0.08%
2019/07/11	0.3	9.02	12	9.08	9.08	-11.7	8,678	-0.14%
2019/07/10	0.6	9.16	10	9.26	9.21	-9.4	8,825	-0.11%
2019/07/09	3	9.13	3	9.25	9.14	0	9,076	0.00%
2019/07/08	3	9.36	0	0.00	9.28	3	9,176	0.03%
2019/07/05	1.2	9.65	0	0.00	9.70	1.2	9,446	0.01%
2019/07/03	0	0.00	2	9.85	9.75	-2	10,024	-0.02%
2019/07/01	0	0.00	10	9.89	9.80	-10	10,322	-0.10%
2019/06/28	0	0.00	4	9.84	9.77	-4	10,465	-0.04%
2019/06/26	3	9.70	0	0.00	9.70	3	10,864	0.03%
2019/06/25	1	9.76	0	0.00	9.71	1	10,997	0.01%
2019/06/21	0	0.00	20	9.98	9.92	-20	11,212	-0.18%
2019/06/19	20	9.95	25	9.92	9.88	-5	11,350	-0.04%
2019/06/18	12	9.88	0	0.00	9.80	12	11,482	0.10%
2019/06/17	0	0.00	4	10.05	10.00	-4	11,486	-0.03%
2019/06/14	2	10.13	1	10.15	10.10	1	11,665	0.01%
2019/06/13	1	10.05	12	10.45	10.45	-11	11,886	-0.09%
2019/06/12	13	10.23	1	10.15	10.25	12	12,243	0.10%
2019/06/11	0	0.00	4	10.00	10.15	-4	12,382	-0.03%
2019/06/10	0	0.00	15	9.72	9.72	-15	12,456	-0.12%
2019/06/06	5	9.79	3	9.76	9.67	2	12,860	0.02%
2019/06/05	10	9.48	0	0.00	9.45	10	12,901	0.08%
2019/06/03	8	9.41	0	0.00	9.39	8	13,191	0.06%
2019/05/29	2	9.18	0	0.00	9.20	2	13,490	0.01%
2019/05/28	3	9.32	0	0.00	9.16	3	13,590	0.02%
2019/05/24	8	9.59	0	0.00	9.41	8	13,745	0.06%
2019/05/23	5	9.69	1	9.86	9.57	4	13,712	0.03%
2019/05/22	2	10.10	10	10.15	10.10	-8	13,494	-0.06%
2019/05/21	1.5	10.20	0	0.00	10.25	1.5	13,544	0.01%
2019/05/20	7	10.19	0	0.00	10.15	7	13,546	0.05%
2019/05/17	9	10.67	2	11.00	10.40	7	13,430	0.05%
2019/05/16	8	11.06	0.2	11.00	11.00	7.8	13,088	0.06%
2019/05/15	1.2	11.07	36.9	11.10	11.50	-35.7	12,823	-0.28%
2019/05/14	8	10.40	51	10.66	10.75	-43	12,407	-0.35%
2019/05/13	2	10.65	1	10.70	10.65	1	12,379	0.01%
2019/05/10	4	10.66	1	10.60	10.60	3	12,340	0.02%
2019/05/09	2	11.20	10	10.80	10.75	-8	12,232	-0.07%
2019/05/08	41	10.88	0	0.00	10.90	41	12,086	0.34%
2019/05/07	10	10.58	10	10.81	10.95	0	11,952	0.00%
2019/05/06	2	10.13	0	0.00	10.05	2	11,708	0.02%
2019/05/03	2	10.58	1.4	10.37	10.40	0.6	11,589	0.01%
2019/05/02	3	10.40	0	0.00	10.60	3	11,544	0.03%
2019/04/30	6	10.42	4	10.30	10.50	2	11,547	0.02%
2019/04/29	1	10.65	6	10.73	10.65	-5	11,452	-0.04%
2019/04/26	10	10.85	12	10.92	10.90	-2	11,404	-0.02%
2019/04/25	1	10.90	0	0.00	10.95	1	11,527	0.01%
2019/04/23	0	0.00	16	10.90	11.00	-16	11,786	-0.14%
2019/04/22	1	11.00	12	10.95	10.90	-11	11,859	-0.09%
2019/04/19	17	10.81	5	10.85	10.90	12	11,813	0.10%
2019/04/18	0	0.00	25	10.92	10.65	-25	11,714	-0.21%
2019/04/17	52	10.93	6	10.95	10.90	46	11,528	0.40%
2019/04/16	7	10.96	6.1	11.15	10.95	0.9	11,434	0.01%
2019/04/15	7	11.08	1	11.00	11.20	6	11,228	0.05%
2019/04/12	7	10.84	22	10.75	10.75	-15	10,991	-0.14%
2019/04/11	61	11.08	29	10.97	10.95	32	10,838	0.30%
2019/04/10	4	10.60	21	10.47	10.65	-17	10,462	-0.16%
2019/04/09	25	10.38	4	10.29	10.30	21	10,242	0.21%
2019/04/08	0	0.00	16	10.08	10.15	-16	10,017	-0.16%
2019/04/03	10	9.88	0	0.00	9.86	10	9,704	0.10%
2019/04/02	0	0.00	1.2	9.86	9.82	-1.2	9,654	-0.01%
2019/04/01	1	9.78	11	9.88	9.78	-10	9,512	-0.10%
2019/03/29	26	9.55	0	0.00	10.00	26	9,258	0.28%
2019/03/28	0	0.00	4	9.37	9.56	-4	9,124	-0.04%
2019/03/27	11	9.44	18	9.34	9.39	-7	9,078	-0.08%
2019/03/26	5	9.12	134	9.12	9.26	-129	8,975	-1.44%	大賣/鉅額交易
2019/03/25	136	8.94	0	0.00	8.92	136	8,900	1.53%	大買/鉅額交易
2019/03/22	10.2	9.08	0	0.00	9.07	10.2	8,826	0.12%
2019/03/21	28	9.09	10	9.07	9.04	18	8,770	0.21%
2019/03/20	3	9.25	0	0.00	9.24	3	8,636	0.03%
2019/03/19	21	9.32	24	9.34	9.29	-3	8,566	-0.04%
2019/03/18	7.2	9.47	11	9.79	9.52	-3.8	8,363	-0.05%
2019/03/15	12	9.83	11	9.95	9.81	1	8,083	0.01%
2019/03/14	26.2	9.53	12.1	9.63	9.64	14.1	7,652	0.18%
2019/03/13	9	9.63	166	9.67	9.68	-157	7,487	-2.10%	大賣/鉅額交易
2019/03/12	43	9.52	74	9.50	9.53	-31	7,287	-0.43%
2019/03/11	15	9.09	1	9.13	9.18	14	6,932	0.20%
2019/03/07	30	9.11	4	9.17	9.00	26	6,811	0.38%
2019/03/05	1	8.92	12.5	8.81	8.92	-11.5	6,744	-0.17%
2019/03/04	6	8.82	0	0.00	8.76	6	6,684	0.09%
2019/02/27	1	8.76	6	8.76	8.75	-5	6,813	-0.07%
2019/02/26	0	0.00	12	8.68	8.70	-12	7,077	-0.17%
2019/02/25	0.8	8.36	1	8.49	8.48	-0.2	6,944	0.00%
2019/02/21	10	8.32	0	0.00	8.37	10	7,007	0.14%
2019/02/19	10	8.26	0	0.00	8.27	10	7,309	0.14%
2019/02/18	1	8.13	0	0.00	8.05	1	7,354	0.01%
2019/02/14	2	8.21	0	0.00	8.23	2	7,616	0.03%
2019/02/11	10	8.25	15	8.25	8.13	-5	7,594	-0.07%
2019/01/30	5	8.26	1	8.23	8.22	4	7,718	0.05%
2019/01/29	0	0.00	5	8.26	8.24	-5	8,052	-0.06%
2019/01/25	15	8.41	0	0.00	8.33	15	8,517	0.18%
2019/01/23	2	8.38	0	0.00	8.33	2	8,691	0.02%
2019/01/22	0	0.00	15	8.39	8.30	-15	8,746	-0.17%
2019/01/21	41	8.47	10	8.46	8.40	31	8,969	0.35%
2019/01/18	56	8.60	0	0.00	8.57	56	9,118	0.61%
2019/01/17	10	8.70	50	8.76	8.62	-40	9,378	-0.43%
2019/01/16	11	8.70	48	8.94	8.82	-37	9,302	-0.40%
2019/01/15	48	8.32	0	0.00	8.22	48	9,044	0.53%
2019/01/14	0	0.00	11	8.21	8.30	-11	9,139	-0.12%
2019/01/10	0	0.00	3	8.10	8.11	-3	9,136	-0.03%
2019/01/09	5	8.16	1	8.20	8.10	4	9,225	0.04%
2019/01/07	50	7.96	1	8.02	7.89	49	9,316	0.53%
2019/01/04	0	0.00	5	7.65	7.81	-5	9,446	-0.05%
2019/01/03	10	7.97	6	7.96	7.88	4	9,772	0.04%
2019/01/02	10	7.85	5	7.89	7.84	5	9,825	0.05%
2018/12/28	22	7.75	6	7.60	7.83	16	9,845	0.16%
2018/12/27	33	7.73	1	7.66	7.71	32	9,960	0.32%
2018/12/26	0	0.00	15	7.26	7.21	-15	9,969	-0.15%
2018/12/25	6	7.27	0	0.00	7.25	6	10,110	0.06%
2018/12/21	10	7.52	1	7.55	7.66	9	10,775	0.08%
2018/12/20	1	7.30	8	7.62	7.28	-7	10,779	-0.06%
2018/12/18	1	8.00	15	7.91	7.78	-14	10,884	-0.13%
2018/12/17	10	8.24	0	0.00	8.10	10	10,954	0.09%
2018/12/14	1	8.31	0	0.00	8.30	1	11,480	0.01%
2018/12/13	0	0.00	18	8.47	8.58	-18	11,947	-0.15%
2018/12/12	0	0.00	3	8.49	8.48	-3	12,074	-0.02%
2018/12/11	85.1	8.34	2	8.41	8.34	83.1	12,124	0.69%
2018/12/10	0	0.00	5	8.37	8.33	-5	12,199	-0.04%
2018/12/07	15	8.45	1	8.45	8.47	14	12,233	0.11%
2018/12/05	1	8.66	3	8.65	8.65	-2	12,269	-0.02%
2018/12/04	1	8.94	1	8.93	8.88	0	12,381	0.00%
2018/12/03	0	0.00	14	8.88	8.82	-14	12,485	-0.11%
2018/11/30	0	0.00	16	8.81	8.79	-16	12,504	-0.13%
2018/11/29	2	8.92	31.1	8.90	8.79	-29.1	12,528	-0.23%
2018/11/28	57	8.87	50	8.90	8.91	7	12,586	0.06%
2018/11/27	0	0.00	20	8.67	8.65	-20	12,825	-0.16%
2018/11/26	16	8.52	12	8.37	8.56	4	13,225	0.03%
2018/11/23	58	8.70	61	8.70	8.66	-3	13,236	-0.02%
2018/11/22	11	8.13	11	8.04	8.03	0	12,857	0.00%
2018/11/21	1	8.09	21	8.10	8.07	-20	12,797	-0.16%
2018/11/20	0	0.00	29	7.75	7.75	-29	12,594	-0.23%
2018/11/19	20	7.64	1	7.38	7.72	19	12,580	0.15%
2018/11/16	29	7.45	33	7.78	7.42	-4	12,602	-0.03%
2018/11/15	1	7.89	0	0.00	7.87	1	12,376	0.01%
2018/11/14	14	8.15	11	8.11	8.05	3	12,509	0.02%
2018/11/13	30	7.77	0	0.00	7.90	30	12,324	0.24%
2018/11/12	10	7.95	0	0.00	7.89	10	12,282	0.08%
2018/11/09	0.1	7.90	18	8.00	7.86	-17.9	12,280	-0.15%
2018/11/08	17	8.15	15	8.09	8.02	2	12,268	0.02%
2018/11/07	3	8.01	12	8.00	8.04	-9	12,213	-0.07%
2018/11/06	1.1	8.13	22	7.96	7.82	-20.9	12,136	-0.17%
2018/11/05	10	7.67	2	7.80	7.88	8	11,863	0.07%
2018/11/02	5	7.49	1	7.47	7.30	4	11,631	0.03%
2018/11/01	9	7.16	2	7.11	7.07	7	11,396	0.06%
2018/10/31	23	6.90	1	6.96	6.87	22	11,320	0.19%
2018/10/29	15	6.52	9	6.72	6.73	6	11,211	0.05%
2018/10/26	11	7.04	5	6.74	6.70	6	11,005	0.05%
2018/10/25	6	7.02	0	0.00	6.93	6	10,861	0.06%
2018/10/24	21	7.77	20	7.69	7.67	1	10,748	0.01%
2018/10/23	10	7.89	0	0.00	7.80	10	10,742	0.09%
2018/10/22	1	7.99	0	0.00	7.93	1	10,760	0.01%
2018/10/19	30	7.80	0	0.00	7.88	30	10,949	0.27%
2018/10/18	2	8.10	23	8.09	8.02	-21	10,884	-0.19%
2018/10/17	4.1	8.34	2	8.39	8.10	2.1	10,949	0.02%
2018/10/16	26.2	8.29	8.9	8.19	8.12	17.4	10,923	0.16%
2018/10/12	15	7.72	0	0.00	8.09	15	10,873	0.14%
2018/10/11	24	8.09	6	8.19	8.07	18	10,834	0.17%
2018/10/09	0	0.00	1	9.09	8.96	-1	10,534	-0.01%
2018/10/08	0	0.00	4	9.25	9.17	-4	10,615	-0.04%
2018/10/05	0	0.00	1	9.11	9.20	-1	10,621	-0.01%
2018/10/04	9	9.67	2	9.60	9.55	7	10,495	0.07%
2018/10/03	1	9.60	3	9.57	9.47	-2	10,606	-0.02%
2018/10/02	20	9.77	14	9.73	9.72	6	10,614	0.06%
2018/10/01	12	10.19	3	10.10	10.10	9	10,406	0.09%
2018/09/28	0	0.00	4	10.40	10.50	-4	10,484	-0.04%
2018/09/27	2	10.35	0	0.00	10.25	2	10,809	0.02%
2018/09/26	8	10.51	1	10.50	10.45	7	10,793	0.06%
2018/09/25	4	10.61	31	10.51	10.50	-27	10,799	-0.25%
2018/09/21	14	10.45	1	10.40	10.50	13	10,771	0.12%
2018/09/20	10	10.74	13	10.61	10.35	-3	10,955	-0.03%
2018/09/19	20	10.16	88	10.51	10.55	-68	10,733	-0.63%
2018/09/18	23	9.66	6	9.64	9.62	17	10,399	0.16%
2018/09/17	9	9.46	10	9.45	9.27	-1	10,451	-0.01%
2018/09/14	1	9.41	2	9.42	9.41	-1	10,416	-0.01%
2018/09/13	2	9.22	2	9.28	9.38	0	10,385	0.00%
2018/09/12	2	9.18	0	0.00	9.15	2	10,454	0.02%
2018/09/11	4	9.16	2	9.28	9.36	2	10,494	0.02%
2018/09/10	4	9.69	13	9.22	9.15	-9	10,543	-0.09%
2018/09/07	13	10.01	3	10.07	9.80	10	10,498	0.10%
2018/09/06	4	9.88	0	0.00	9.86	4	10,348	0.04%
2018/09/05	1	9.88	0	0.00	9.85	1	10,381	0.01%
2018/09/04	3.4	10.03	10	10.10	9.91	-6.6	10,439	-0.06%
2018/09/03	5	10.25	23	10.09	9.88	-18	10,304	-0.17%
2018/08/31	13	9.63	35	9.85	9.85	-22	9,893	-0.22%
2018/08/30	32	9.07	2	9.32	9.30	30	9,459	0.32%
2018/08/28	0	0.00	2	8.98	8.91	-2	9,410	-0.02%
2018/08/24	20	8.89	0	0.00	8.89	20	9,501	0.21%
2018/08/23	11	8.96	1	9.02	9.03	10	9,472	0.11%
2018/08/22	3	8.78	1	8.79	8.73	2	9,335	0.02%
2018/08/21	42	8.40	2	8.52	8.59	40	9,237	0.43%
2018/08/20	11	9.05	0	0.00	9.00	11	8,985	0.12%
2018/08/17	0	0.00	5	9.31	9.21	-5	8,935	-0.06%
2018/08/16	50	9.25	50	9.30	9.25	0	8,971	0.00%
2018/08/15	59	9.30	54	9.45	9.47	5	8,892	0.06%
2018/08/14	10	9.40	0	0.00	9.40	10	8,779	0.11%
2018/08/10	10	10.08	4	9.90	9.90	6	8,652	0.07%
2018/08/06	0	0.00	8	10.18	10.10	-8	8,640	-0.09%
2018/08/03	0	0.00	6	9.93	9.90	-6	8,591	-0.07%
2018/08/02	7	9.97	0	0.00	9.89	7	8,561	0.08%
2018/07/31	0	0.00	1	10.30	10.05	-1	8,460	-0.01%
2018/07/30	1	9.88	0	0.00	9.84	1	8,265	0.01%
2018/07/27	2	9.93	3	9.93	9.94	-1	8,189	-0.01%
2018/07/26	15	9.86	4	9.98	9.93	11	8,188	0.13%
2018/07/24	0	0.00	7	9.50	9.60	-7	7,854	-0.09%
2018/07/20	0	0.00	1	9.64	9.45	-1	7,682	-0.01%
2018/07/18	0	9.84	10	9.81	9.84	-10	7,594	-0.13%
2018/07/17	1	9.75	15	9.80	9.75	-14	7,524	-0.19%
2018/07/16	27	9.99	0	0.00	9.91	27	7,490	0.36%
2018/07/11	6	10.03	0	0.00	9.77	6	7,377	0.08%
2018/07/10	55	9.84	0	0.00	9.80	55	7,161	0.77%
2018/07/09	2	9.86	4	9.80	9.73	-2	7,024	-0.03%
2018/07/06	7	9.94	10	9.82	10.05	-3	6,953	-0.04%
2018/07/05	17	10.01	1	10.05	10.10	16	6,635	0.24%
2018/07/04	0	9.23	0	0.00	9.22	0	6,214	0.00%
2018/07/03	14	9.48	0	0.00	9.25	14	6,154	0.23%
2018/06/29	3.5	10.06	0	0.00	10.10	3.5	5,919	0.06%
2018/06/28	11	9.58	10	10.05	10.05	1	5,578	0.02%
2018/06/22	0	0.00	3	10.25	10.30	-3	4,825	-0.06%
2018/06/20	0	0.00	11	10.45	10.35	-11	4,649	-0.24%
2018/06/19	20	10.45	0	0.00	10.45	20	4,689	0.43%
2018/06/13	5	11.30	5	11.25	11.20	0	4,423	0.00%
2018/06/12	0	0.00	10	11.00	11.05	-10	4,287	-0.23%
2018/06/06	1	11.30	0	0.00	11.35	1	4,059	0.02%
2018/06/05	1	11.20	0	0.00	11.15	1	3,980	0.03%
2018/05/24	0	0.00	2	11.75	11.75	-2	3,569	-0.06%
2018/05/23	1	11.60	0	0.00	11.50	1	3,513	0.03%
2018/05/18	1	11.50	0	0.00	11.55	1	3,762	0.03%
2018/05/16	1	11.65	0	0.00	11.60	1	3,781	0.03%
2018/05/09	1	12.10	0	0.00	12.10	1	3,658	0.03%
2018/04/25	2	12.30	0	0.00	12.35	2	3,550	0.06%
2018/04/24	5	12.49	0	0.00	12.35	5	3,541	0.14%
2018/04/20	1	13.15	0	0.00	12.95	1	3,448	0.03%
2018/04/19	15	13.59	8	13.41	13.10	7	3,508	0.20%
2018/04/17	20	12.80	0	0.00	12.75	20	3,292	0.61%
2018/04/13	1	13.20	1	13.50	13.00	0	3,314	0.00%
2018/04/12	6	13.20	5	13.00	13.15	1	3,364	0.03%
2018/04/09	2	12.65	0	0.00	12.65	2	3,309	0.06%
2018/03/30	5	12.95	6	12.88	12.80	-1	3,328	-0.03%
2018/03/29	0	0.00	1	13.10	12.95	-1	3,345	-0.03%
2018/03/27	3	13.00	0	0.00	12.90	3	3,390	0.09%
2018/03/26	4	12.90	0	0.00	12.90	4	3,761	0.11%
2018/03/23	1	13.15	0	0.00	13.00	1	3,758	0.03%
2018/03/22	5	14.00	0	0.00	13.50	5	3,721	0.13%
2018/03/21	0	0.00	5	13.67	13.55	-5	3,571	-0.14%
2018/03/20	1	13.40	0	0.00	13.45	1	3,552	0.03%
2018/03/19	0	0.00	1	13.75	13.65	-1	3,554	-0.03%
2018/03/15	0.1	13.70	0	0.00	13.70	0.1	3,596	0.00%
2018/03/14	0	0.00	5	13.72	13.70	-5	3,618	-0.14%
2018/03/13	3	13.70	8	13.64	13.55	-5	3,619	-0.14%
2018/03/09	0	0.00	1	13.40	13.35	-1	3,647	-0.03%
2018/03/08	5	13.50	5	13.30	13.30	0	3,697	0.00%
2018/03/07	0	0.00	1.2	13.26	13.15	-1.2	3,707	-0.03%
2018/03/02	1	13.40	0	0.00	13.40	1	3,884	0.03%
2018/02/26	0	0.00	1	13.85	13.50	-1	3,906	-0.03%
2018/02/22	1	13.90	2	13.80	13.65	-1	3,895	-0.03%
2018/02/21	0	0.00	1	13.10	13.60	-1	3,765	-0.03%
2018/02/09	0	0.00	20	12.20	12.35	-20	3,686	-0.54%
2018/02/07	5	12.71	8	12.80	12.70	-3	3,774	-0.08%
2018/02/06	9	12.86	22	12.78	12.55	-13	3,803	-0.34%
2018/02/05	2	13.55	1	13.50	13.60	1	3,742	0.03%
2018/02/02	0	0.00	1	13.80	13.80	-1	3,774	-0.03%
2018/02/01	22	13.83	0	0.00	13.85	22	3,884	0.57%
2018/01/31	0	0.00	1	13.85	13.90	-1	3,926	-0.03%
2018/01/30	4	13.95	0	0.00	13.85	4	3,982	0.10%
2018/01/29	8	14.03	5	13.85	13.85	3	4,050	0.07%
2018/01/23	13	14.38	1	14.50	14.20	12	4,245	0.28%
2018/01/18	0	0.00	6	14.23	14.15	-6	4,562	-0.13%
2018/01/17	2	14.35	0	0.00	14.30	2	4,787	0.04%
2018/01/08	10	14.40	10	14.15	14.15	0	7,437	0.00%
2018/01/05	10	14.08	0	0.00	14.10	10	7,551	0.13%