聯合再生 (3576)-凱基-永康券商分點個股進出

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
12.35
漲跌
▲0.35
漲幅
+2.92%
成交量
7,375張
產業
上市光電類股
947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-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/06/05	0	0.00	10	11.95	12.35	-10	8,501	-0.12%
2024/06/04	0	0.00	0.3	12.10	12.00	-0.3	8,530	0.00%
2024/06/03	10	12.15	1	12.15	12.10	9	8,593	0.10%
2024/05/30	0	0.00	5	12.00	12.05	-5	8,649	-0.06%
2024/05/28	5	12.00	0	0.00	12.25	5	8,663	0.06%
2024/05/22	2	12.35	0	0.00	12.20	2	8,744	0.02%
2024/05/21	1	12.15	0	0.00	12.15	1	8,712	0.01%
2024/05/20	3	12.38	0	0.00	12.25	3	8,680	0.03%
2024/05/17	59	12.68	29.5	12.71	12.40	29.5	8,513	0.35%
2024/05/16	3	11.60	0	0.00	11.70	3	7,818	0.04%
2024/05/15	0	0.00	2	11.80	11.60	-2	7,831	-0.03%
2024/05/13	2	11.35	0	0.00	11.35	2	7,770	0.03%
2024/05/10	12	11.53	0	0.00	11.40	12	7,752	0.15%
2024/05/08	0	0.00	3	11.50	11.50	-3	7,582	-0.04%
2024/05/06	0	0.00	1	11.70	11.75	-1	7,544	-0.01%
2024/05/03	4.2	11.80	0	0.00	11.75	4.2	7,511	0.06%
2024/05/02	2	11.95	2	11.95	11.95	0	7,452	0.00%
2024/04/30	1	12.15	1.1	12.09	12.10	-0.1	7,437	0.00%
2024/04/26	0	0.00	10	12.10	12.00	-10	7,426	-0.13%
2024/04/24	0.3	12.10	0	0.00	12.05	0.3	7,698	0.00%
2024/04/22	104	12.47	120.3	12.26	12.20	-16.3	7,631	-0.21%	大買/大賣/
2024/04/19	5	12.33	7	12.25	12.00	-2	7,542	-0.03%
2024/04/18	2	12.33	1	12.40	12.25	1	6,833	0.01%
2024/04/17	0	11.95	1	12.05	11.95	-1	6,668	-0.01%
2024/04/16	2	11.63	0	0.00	11.80	2	6,582	0.03%
2024/04/12	2	11.90	3	11.90	11.85	-1	6,419	-0.02%
2024/04/11	0	0.00	3	12.57	12.15	-3	6,314	-0.05%
2024/04/10	7	11.96	68	12.09	12.50	-61	5,971	-1.02%
2024/04/09	0	0.00	6	11.45	11.40	-6	5,575	-0.11%
2024/04/08	6	11.07	0	0.00	11.40	6	5,524	0.11%
2024/04/02	0	0.00	2	11.45	11.40	-2	5,472	-0.04%
2024/04/01	1	11.50	1	11.55	11.55	0	5,505	0.00%
2024/03/29	3	11.60	0	0.00	11.55	3	5,513	0.05%
2024/03/28	0	0.00	29.4	11.41	11.40	-29.4	5,385	-0.55%
2024/03/27	33	11.21	3	11.25	11.25	30	5,309	0.57%
2024/03/26	10	11.48	23	11.65	11.30	-13	5,274	-0.25%
2024/03/25	10.8	11.51	1	11.70	11.55	9.8	5,276	0.19%
2024/03/22	2	11.45	0	0.00	11.50	2	5,269	0.04%
2024/03/21	4	11.58	9	11.57	11.45	-5	5,203	-0.10%
2024/03/20	32	10.98	2	11.10	10.95	30	5,035	0.60%
2024/03/18	25	11.41	0	0.00	11.50	25	4,899	0.51%
2024/03/15	24	11.44	7	11.81	11.65	17	4,880	0.35%
2024/03/14	7	11.73	0	0.00	11.80	7	4,672	0.15%
2024/03/13	7	11.99	0	0.00	11.80	7	4,622	0.15%
2024/03/12	5	12.06	2	12.10	12.10	3	4,585	0.07%
2024/03/11	1	12.40	14	12.35	12.30	-13	4,592	-0.28%
2024/03/08	0	0.00	5	11.70	11.90	-5	4,587	-0.11%
2024/03/07	21	11.85	1.1	12.05	11.80	19.9	4,495	0.44%
2024/03/06	31	12.09	22	12.15	12.10	9	4,423	0.20%
2024/03/05	2	12.05	0	0.00	12.05	2	4,373	0.05%
2024/03/04	0	0.00	6	12.30	12.15	-6	4,335	-0.14%
2024/03/01	2	12.50	0	0.00	12.35	2	4,316	0.05%
2024/02/29	2	12.25	0	0.00	12.40	2	4,294	0.05%
2024/02/27	7	12.09	0	0.00	12.05	7	4,267	0.16%
2024/02/26	100	12.60	100	12.35	12.35	0	4,208	0.00%
2024/02/23	8	12.34	25	12.44	12.25	-17	4,164	-0.41%
2024/02/22	8	12.62	0	0.00	12.50	8	4,123	0.19%
2024/02/21	1	12.80	1	12.80	12.80	0	4,167	0.00%
2024/02/20	4	12.80	0	0.00	12.75	4	4,135	0.10%
2024/02/19	24	13.09	0	0.00	12.95	24	4,117	0.58%
2024/02/15	3	12.37	1	12.50	12.60	2	4,117	0.05%
2024/02/05	1	12.80	0	0.00	12.85	1	4,082	0.02%
2024/02/02	3	12.92	0	0.00	12.85	3	4,070	0.07%
2024/01/30	20	13.03	0	0.00	12.95	20	4,121	0.49%
2024/01/29	6	13.10	3	13.18	13.10	3	4,164	0.07%
2024/01/26	3	13.15	0	0.00	13.15	3	4,201	0.07%
2024/01/25	2	13.45	0	0.00	13.20	2	4,229	0.05%
2024/01/24	0	0.00	22	13.40	13.40	-22	4,297	-0.51%
2024/01/23	2	13.30	0	0.00	13.25	2	4,765	0.04%
2024/01/22	2	13.10	0	0.00	13.20	2	5,090	0.04%
2024/01/19	3	13.08	0	0.00	13.00	3	5,035	0.06%
2024/01/18	40	13.27	0	0.00	13.25	40	4,714	0.85%
2024/01/17	10	13.58	0	0.00	13.45	10	4,660	0.21%
2024/01/16	7	13.94	2	13.80	13.85	5	4,581	0.11%
2024/01/15	3	14.20	20	14.50	14.40	-17	4,520	-0.38%
2024/01/12	2	13.70	0	0.00	13.60	2	4,397	0.05%
2024/01/11	4	13.70	0	0.00	13.75	4	4,373	0.09%
2024/01/10	2	13.70	1	13.75	13.75	1	4,422	0.02%
2024/01/09	3	13.93	0	0.00	13.85	3	4,479	0.07%
2024/01/08	0	0.00	1	14.15	14.10	-1	4,527	-0.02%
2024/01/05	1	14.20	0	0.00	14.20	1	4,543	0.02%
2023/12/29	0	0.00	0	14.80	14.70	0	4,607	0.00%
2023/12/28	1	14.60	0	0.00	14.75	1	4,615	0.02%
2023/12/27	0	0.00	6	14.63	14.65	-6	4,592	-0.13%
2023/12/22	11	14.33	0	0.00	14.30	11	4,545	0.24%
2023/12/21	6	14.50	2	14.50	14.50	4	4,537	0.09%
2023/12/20	0	0.00	3	14.82	14.60	-3	4,546	-0.07%
2023/12/19	3	14.40	0	0.00	14.30	3	4,499	0.07%
2023/12/14	0	0.00	2	14.80	14.65	-2	4,431	-0.05%
2023/12/12	1	14.40	3	14.45	14.45	-2	4,348	-0.05%
2023/12/11	1	14.70	0	0.00	14.55	1	4,335	0.02%
2023/12/08	1	14.80	0	0.00	14.80	1	4,334	0.02%
2023/12/06	0	0.00	1.3	15.28	15.20	-1.3	4,387	-0.03%
2023/12/05	1	15.15	18.1	15.08	15.20	-17.1	4,337	-0.39%
2023/12/04	0	14.75	0	0.00	14.75	0	4,242	0.00%
2023/11/30	0	0.00	5	14.75	14.80	-5	4,209	-0.12%
2023/11/29	1	14.65	10	14.70	14.70	-9	4,206	-0.21%
2023/11/28	10	14.70	0	0.00	14.60	10	4,219	0.24%
2023/11/27	0	0.00	12	14.90	14.85	-12	4,221	-0.28%
2023/11/24	0	0.00	1	15.00	15.05	-1	4,219	-0.02%
2023/11/21	0	0.00	2	14.70	14.80	-2	4,215	-0.05%
2023/11/20	102	14.77	100.2	14.70	14.70	1.8	4,182	0.04%	大買/
2023/11/15	0	0.00	1	14.25	14.30	-1	4,113	-0.02%
2023/11/13	1	13.80	0	0.00	13.80	1	4,063	0.02%
2023/11/10	16.2	14.17	0	0.00	14.10	16.2	4,086	0.40%
2023/11/07	4	14.75	0	0.00	14.65	4	4,120	0.10%
2023/11/06	50	15.10	50	14.90	14.90	0	4,187	0.00%
2023/11/03	3	14.67	0	0.00	14.60	3	4,170	0.07%
2023/11/01	3	14.82	20	14.85	14.70	-17	4,296	-0.40%
2023/10/31	55	15.43	4	15.41	14.90	51	4,304	1.19%
2023/10/30	4	14.86	45.5	15.33	15.40	-41.5	3,904	-1.06%
2023/10/26	5	14.00	0	0.00	13.95	5	3,627	0.14%
2023/10/24	0	0.00	0.1	14.00	13.95	-0.1	3,686	0.00%
2023/10/19	1	14.00	0	0.00	14.10	1	3,736	0.03%
2023/10/17	2	13.78	0	0.00	13.75	2	3,902	0.05%
2023/10/16	16	14.05	0.3	14.35	14.00	15.7	3,925	0.40%
2023/10/13	2	14.30	16	14.15	14.10	-14	3,909	-0.36%
2023/10/12	0.3	14.35	0	0.00	14.35	0.3	3,974	0.01%
2023/10/05	1	14.35	0.3	14.65	14.65	0.7	4,189	0.02%
2023/10/04	1	14.35	0	0.00	14.25	1	4,177	0.02%
2023/10/02	0	0.00	18	14.95	14.85	-18	4,401	-0.41%
2023/09/27	1	14.55	0	0.00	14.60	1	4,512	0.02%
2023/09/25	0	0.00	1	14.85	14.85	-1	4,579	-0.02%
2023/09/21	2	14.60	0	0.00	14.60	2	4,658	0.04%
2023/09/20	3	14.95	0	0.00	14.80	3	4,742	0.06%
2023/09/15	4	15.30	0	0.00	15.30	4	4,822	0.08%
2023/09/12	2	15.38	1	15.20	15.20	1	5,225	0.02%
2023/09/11	16	15.30	0.6	15.35	15.30	15.4	5,420	0.28%
2023/09/08	2	15.73	0	0.00	15.70	2	5,451	0.04%
2023/09/07	1	15.85	0	0.00	15.85	1	5,672	0.02%
2023/09/06	3	16.08	0	0.00	15.95	3	5,977	0.05%
2023/09/04	1	16.05	0	0.00	16.15	1	6,062	0.02%
2023/09/01	0	16.20	0	0.00	16.20	0	6,088	0.00%
2023/08/31	2	16.30	0	0.00	16.45	2	6,112	0.03%
2023/08/30	0	0.00	0	16.20	16.25	0	6,144	0.00%
2023/08/29	0	0.00	1	16.15	16.05	-1	6,195	-0.02%
2023/08/24	0	0.00	0.6	15.80	15.80	-0.6	6,275	-0.01%
2023/08/15	2	16.35	3	16.23	16.30	-1	6,500	-0.02%
2023/08/14	4	16.09	0	0.00	16.10	4	6,590	0.06%
2023/08/11	1	16.60	0	0.00	16.60	1	6,549	0.02%
2023/08/10	15	16.74	0	0.00	16.55	15	6,538	0.23%
2023/08/09	3	16.92	0	0.00	17.00	3	6,558	0.05%
2023/08/08	1	17.05	4	17.15	17.00	-3	6,657	-0.05%
2023/08/07	8	16.95	0	0.00	17.20	8	6,687	0.12%
2023/08/04	4	17.38	0	0.00	17.30	4	6,604	0.06%
2023/08/02	3	17.68	0	0.00	17.60	3	6,725	0.04%
2023/08/01	3	17.80	0	0.00	17.75	3	6,678	0.04%
2023/07/31	4	17.83	0	0.00	17.80	4	6,789	0.06%
2023/07/28	2	18.00	0	0.00	17.90	2	6,790	0.03%
2023/07/27	19	18.00	0	0.00	18.00	19	6,788	0.28%
2023/07/26	12	17.98	0	0.00	17.95	12	6,820	0.18%
2023/07/25	0	0.00	1	18.10	18.05	-1	6,812	-0.01%
2023/07/24	2	18.05	0	0.00	18.10	2	6,828	0.03%
2023/07/20	2	18.15	0	0.00	18.15	2	6,725	0.03%
2023/07/19	5	18.12	0	0.00	18.05	5	6,766	0.07%
2023/07/17	0	0.00	21	18.54	18.55	-21	7,515	-0.28%
2023/07/14	19	18.00	12	17.98	17.95	7	8,323	0.08%
2023/07/13	3.6	18.06	0	0.00	18.00	3.6	8,462	0.04%
2023/07/11	2	18.30	0	0.00	18.25	2	8,552	0.02%
2023/07/10	8	18.32	0	0.00	18.25	8	9,092	0.09%
2023/07/07	4	18.85	1	18.90	18.90	3	9,047	0.03%
2023/07/06	3.8	19.10	0	0.00	19.00	3.8	9,020	0.04%
2023/07/05	0	0.00	7	19.29	19.15	-7	8,991	-0.08%
2023/07/04	2	19.35	10	19.30	19.25	-8	8,977	-0.09%
2023/06/30	1	19.60	1.7	19.53	19.60	-0.7	8,956	-0.01%
2023/06/29	3	19.35	0	0.00	19.30	3	8,985	0.03%
2023/06/28	3	19.42	0	0.00	19.25	3	8,986	0.03%
2023/06/27	1	19.30	6	19.30	19.30	-5	8,911	-0.06%
2023/06/21	0	0.00	10	19.35	19.40	-10	9,039	-0.11%
2023/06/20	2	19.55	6	19.20	19.30	-4	9,105	-0.04%
2023/06/19	5	19.20	0	0.00	19.15	5	9,048	0.06%
2023/06/16	12	19.41	0	0.00	19.55	12	9,125	0.13%
2023/06/15	15	18.83	7	18.89	18.80	8	9,265	0.09%
2023/06/14	27	19.09	0	0.00	19.05	27	9,371	0.29%
2023/06/13	3	19.03	24	18.95	19.10	-21	9,407	-0.22%
2023/06/12	42	19.37	0	0.00	19.40	42	9,322	0.45%
2023/06/09	2	20.10	0.1	20.24	20.25	2	9,136	0.02%
2023/06/07	0	0.00	2	20.30	20.25	-2	9,243	-0.02%
2023/06/06	1	20.15	0.1	20.30	20.20	1	9,301	0.01%
2023/06/05	0	0.00	0	20.25	20.20	0	9,322	0.00%
2023/06/02	3	20.08	2	20.10	20.10	1	9,353	0.01%
2023/06/01	3	20.05	14	20.08	20.05	-11	9,371	-0.12%
2023/05/31	0	0.00	4	20.15	20.15	-4	9,366	-0.04%
2023/05/30	17	20.06	0	0.00	20.05	17	9,329	0.18%
2023/05/29	4	20.60	4	20.36	20.30	0	9,288	0.00%
2023/05/26	1	20.10	0	0.00	20.00	1	9,235	0.01%
2023/05/25	1	20.25	0	0.00	20.10	1	9,229	0.01%
2023/05/24	1	20.35	1	20.40	20.40	0	9,229	0.00%
2023/05/23	13	20.06	21	20.27	20.30	-8	9,225	-0.09%
2023/05/19	6	20.01	8	20.05	20.00	-2	9,195	-0.02%
2023/05/18	3	20.08	70	20.05	20.05	-67	9,159	-0.73%
2023/05/16	0	0.00	1	20.30	20.30	-1	9,031	-0.01%
2023/05/15	0	20.25	0	0.00	20.20	0	9,009	0.00%
2023/05/12	10	19.85	10	20.05	20.00	0	8,930	0.00%
2023/05/11	1	20.05	2	20.10	20.15	-1	8,805	-0.01%
2023/05/10	20	20.25	2	20.30	20.35	18	8,752	0.21%
2023/05/09	27	20.36	20	20.30	20.35	7	8,722	0.08%
2023/05/08	6	20.60	0	0.00	20.60	6	8,575	0.07%
2023/05/05	25	21.20	25	20.75	20.75	0	8,627	0.00%
2023/05/04	0	0.00	6.5	20.97	21.05	-6.5	8,565	-0.08%
2023/05/03	10	20.80	0	0.00	20.75	10	8,616	0.12%
2023/05/02	2	20.95	0	0.00	20.90	2	8,716	0.02%
2023/04/28	2	20.55	0	0.00	20.75	2	8,716	0.02%
2023/04/27	10	20.55	0	0.00	20.50	10	8,757	0.11%
2023/04/26	0	20.60	0	0.00	20.70	0	8,742	0.00%
2023/04/25	8	20.85	3	20.70	20.55	5	8,729	0.06%
2023/04/24	12	20.89	1	20.85	20.85	11	8,652	0.13%
2023/04/21	15	20.93	0	0.00	20.90	15	8,590	0.17%
2023/04/20	41	22.08	8	21.54	21.45	33	8,196	0.40%
2023/04/19	32.4	21.92	62.3	22.32	22.35	-29.9	7,784	-0.38%
2023/04/18	13	21.44	19	21.65	21.35	-6	6,902	-0.09%
2023/04/17	9	21.23	14	21.20	21.15	-5	6,677	-0.07%
2023/04/14	1	21.30	0	0.00	21.25	1	6,681	0.01%
2023/04/13	37.6	21.70	20.3	21.58	21.55	17.4	6,602	0.26%
2023/04/12	3	21.20	0	0.00	21.15	3	6,043	0.05%
2023/04/07	6	21.00	0	0.00	21.05	6	6,071	0.10%
2023/03/31	1	21.00	5	21.00	20.95	-4	6,075	-0.07%
2023/03/30	1	21.10	0	0.00	21.05	1	6,096	0.02%
2023/03/29	2	20.90	0	0.00	20.85	2	6,035	0.03%
2023/03/28	4	20.95	0	0.00	20.90	4	6,130	0.07%
2023/03/27	38	21.35	19.1	21.37	21.10	18.9	6,130	0.31%
2023/03/24	0	0.00	3	20.85	20.90	-3	6,188	-0.05%
2023/03/23	1	21.05	0	0.00	20.90	1	6,171	0.02%
2023/03/22	4	21.18	17.6	21.19	21.05	-13.6	6,162	-0.22%
2023/03/21	3	21.30	1	21.55	21.25	2	6,225	0.03%
2023/03/20	2	21.40	27.5	21.60	21.35	-25.5	6,484	-0.39%
2023/03/17	0	0.00	23	21.05	21.10	-23	7,125	-0.32%
2023/03/16	0	20.38	0	0.00	20.35	0	6,928	0.00%
2023/03/15	5	21.00	0	0.00	20.80	5	6,889	0.07%
2023/03/14	10	20.60	3	20.65	20.60	7	6,847	0.10%
2023/03/13	19	20.40	2	20.40	20.65	17	6,818	0.25%
2023/03/09	3	20.82	0	0.00	20.80	3	6,817	0.04%
2023/03/07	0.3	21.00	2.4	21.13	21.10	-2	6,792	-0.03%
2023/03/06	1	20.85	3.8	21.00	21.05	-2.8	6,765	-0.04%
2023/03/03	0	0.00	1	20.75	20.70	-1	6,739	-0.01%
2023/03/02	0	0.00	0	20.75	20.80	0	6,747	0.00%
2023/02/24	1	20.75	0	0.00	20.75	1	6,775	0.01%
2023/02/23	2	21.00	1	21.00	20.85	1	6,752	0.01%
2023/02/22	2	20.93	0	0.00	20.95	2	6,783	0.03%
2023/02/20	0	0.00	3	21.10	21.10	-3	6,929	-0.04%
2023/02/17	3	21.08	0	0.00	21.00	3	7,000	0.04%
2023/02/16	16	21.04	1	20.95	20.95	15	7,008	0.21%
2023/02/15	1	20.95	0	20.90	20.80	1	7,056	0.01%
2023/02/09	0	0.00	1	20.90	20.85	-1	7,086	-0.01%
2023/02/07	1	21.05	0	0.00	21.00	1	7,134	0.01%
2023/02/06	1	21.25	10	21.20	21.10	-9	7,125	-0.13%
2023/02/03	0	21.30	27	21.30	21.30	-27	7,094	-0.38%
2023/02/02	1	21.15	0	0.00	21.15	1	7,003	0.01%
2023/02/01	0	0.00	4	21.15	21.05	-4	6,969	-0.06%
2023/01/31	0	0.00	2	21.00	21.10	-2	6,889	-0.03%
2023/01/30	2	20.75	0	0.00	20.80	2	6,790	0.03%
2023/01/17	1	20.45	1	20.45	20.65	0	6,786	0.00%
2023/01/16	10	20.25	0	0.00	20.25	10	6,882	0.15%
2023/01/13	2	20.35	0	0.00	20.25	2	7,182	0.03%
2023/01/12	2	20.50	1	20.40	20.40	1	7,349	0.01%
2023/01/10	10	20.60	0	0.00	20.55	10	7,547	0.13%
2023/01/06	1	20.45	1	20.55	20.45	0	7,585	0.00%
2023/01/05	4	20.65	0	0.00	20.50	4	7,693	0.05%
2023/01/03	10	20.60	0	0.00	20.60	10	7,688	0.13%
2022/12/29	22	20.91	25	20.51	20.40	-3	7,669	-0.04%
2022/12/28	0	0.00	1	20.55	20.55	-1	7,602	-0.01%
2022/12/27	16	20.50	0	0.00	20.50	16	7,590	0.21%
2022/12/26	0	20.75	0.3	20.80	20.65	-0.2	7,555	0.00%
2022/12/22	0	20.50	1	20.50	20.55	-1	7,548	-0.01%
2022/12/21	1	20.40	0	0.00	20.30	1	7,578	0.01%
2022/12/20	14.1	20.52	27	20.30	20.30	-12.9	7,580	-0.17%
2022/12/19	1	20.66	1	20.65	20.65	0	7,547	0.00%
2022/12/16	5	20.91	6	20.88	20.75	-1	7,550	-0.01%
2022/12/15	0	0.00	2	21.08	21.10	-2	7,388	-0.03%
2022/12/13	19	21.17	0	0.00	21.00	19	7,418	0.26%
2022/12/12	10	21.99	6	22.20	21.40	4	7,373	0.05%
2022/12/09	29	21.82	71	22.62	22.10	-42	7,161	-0.59%
2022/12/08	5	21.10	1	21.20	21.00	4	6,265	0.06%
2022/12/07	12	20.65	13	20.60	20.60	-1	6,208	-0.02%
2022/12/06	1	21.05	0	0.00	20.85	1	6,176	0.02%
2022/12/01	0	0.00	1	21.35	21.40	-1	6,124	-0.02%
2022/11/30	3	21.23	0	0.00	21.30	3	6,189	0.05%
2022/11/29	1	20.70	0	0.00	21.10	1	6,231	0.02%
2022/11/28	11	20.56	0	0.00	20.75	11	6,348	0.17%
2022/11/25	15	20.92	2	21.00	20.90	13	6,501	0.20%
2022/11/23	5	21.14	0	0.00	21.05	5	7,527	0.07%
2022/11/22	4	21.30	0	0.00	21.10	4	7,803	0.05%
2022/11/18	0	0.00	10	21.45	21.45	-10	7,974	-0.13%
2022/11/16	10	22.30	8.1	22.14	21.75	1.9	7,940	0.02%
2022/11/15	20	21.75	15.2	21.89	21.95	4.8	7,967	0.06%
2022/11/14	2	21.45	0.1	21.40	21.50	1.9	7,942	0.02%
2022/11/11	0	0.00	30.1	21.25	21.35	-30.1	7,985	-0.38%
2022/11/10	1	20.95	20	20.95	20.95	-19	7,968	-0.24%
2022/11/07	20	21.38	1	21.45	21.35	19	8,470	0.22%
2022/10/31	0	0.00	2	21.10	21.00	-2	9,002	-0.02%
2022/10/28	5	21.17	0	0.00	20.90	5	9,022	0.06%
2022/10/26	0	0.00	5	21.47	21.30	-5	9,125	-0.05%
2022/10/25	0	0.00	1	21.60	21.40	-1	9,205	-0.01%
2022/10/24	0	0.00	5.6	22.16	21.95	-5.6	9,308	-0.06%
2022/10/21	4	21.40	0	0.00	22.15	4	9,173	0.04%
2022/10/20	22	21.83	37.5	21.34	21.25	-15.5	8,860	-0.17%
2022/10/19	0	21.75	2	21.90	21.55	-2	8,679	-0.02%
2022/10/18	15	20.90	2	21.35	21.25	13	8,573	0.15%
2022/10/14	1	20.75	1	20.65	20.60	0	8,464	0.00%
2022/10/13	1	20.55	0	0.00	20.25	1	8,557	0.01%
2022/10/11	1	21.30	0	0.00	20.90	1	8,518	0.01%
2022/10/04	0	0.00	1	21.55	21.45	-1	8,716	-0.01%
2022/09/30	2	20.95	0.1	20.80	21.55	1.9	9,061	0.02%
2022/09/28	1	21.05	11	21.12	20.95	-10	9,233	-0.11%
2022/09/27	0	0.00	3	21.63	21.60	-3	9,482	-0.03%
2022/09/26	4	21.70	0	0.00	21.35	4	9,556	0.04%
2022/09/23	1	22.25	0	0.00	22.15	1	9,608	0.01%
2022/09/22	1	22.65	0	0.00	22.65	1	9,675	0.01%
2022/09/21	5	22.39	3	22.35	22.20	2	9,687	0.02%
2022/09/20	2	23.10	1	22.75	22.75	1	9,734	0.01%
2022/09/19	25	23.01	0	0.00	22.65	25	9,927	0.25%
2022/09/16	0	0.00	5	23.50	23.50	-5	10,095	-0.05%
2022/09/15	1	22.90	0	0.00	22.95	1	10,004	0.01%
2022/09/13	0	0.00	2	22.70	22.75	-2	10,032	-0.02%
2022/09/12	2	22.60	8	22.88	22.85	-6	10,040	-0.06%
2022/09/08	1	22.35	2	22.25	22.35	-1	9,987	-0.01%
2022/09/07	2	21.95	4	21.81	21.65	-2	9,936	-0.02%
2022/09/06	5	22.04	1.7	21.94	21.80	3.3	9,929	0.03%
2022/09/02	1	23.00	12	23.25	23.00	-11	9,766	-0.11%
2022/09/01	15.4	23.34	27	23.23	23.10	-11.6	9,602	-0.12%
2022/08/31	6	23.10	2	23.10	23.05	4	9,400	0.04%
2022/08/30	27	23.42	65	23.47	23.20	-38	9,233	-0.41%
2022/08/29	28	22.85	10	23.10	22.80	18	8,396	0.21%
2022/08/26	2	22.55	3	22.68	22.90	-1	8,144	-0.01%
2022/08/25	0	0.00	4	22.60	22.60	-4	8,004	-0.05%
2022/08/22	15	22.58	10	23.00	22.25	5	7,874	0.06%
2022/08/19	0	0.00	2	22.55	22.50	-2	7,674	-0.03%
2022/08/18	0	0.00	1	22.35	22.50	-1	7,580	-0.01%
2022/08/17	0	0.00	18	22.31	22.30	-18	7,484	-0.24%
2022/08/16	5	22.45	2	22.90	22.25	3	7,429	0.04%
2022/08/15	0	0.00	0.1	22.50	22.60	-0.1	7,156	0.00%
2022/08/12	0.7	22.15	0	22.10	22.15	0.7	7,003	0.01%
2022/08/10	10	21.75	19	22.08	21.80	-9	6,882	-0.13%
2022/08/09	12	22.13	12	21.74	21.65	0	6,884	0.00%
2022/08/08	2	21.30	2	21.55	21.85	0	6,599	0.00%
2022/08/05	2	21.15	26	21.15	21.20	-24	6,483	-0.37%
2022/08/03	26	20.71	0	0.00	20.65	26	6,619	0.39%
2022/08/01	6	21.84	12	21.65	21.65	-6	6,688	-0.09%
2022/07/29	12	21.28	3	21.33	22.00	9	6,639	0.14%
2022/07/28	3	20.93	0	0.00	20.90	3	6,503	0.05%
2022/07/27	0.6	20.70	0	0.00	20.70	0.6	6,492	0.01%
2022/07/26	0	0.00	0	20.85	20.65	0	6,518	0.00%
2022/07/25	1	21.05	0	0.00	20.85	1	6,520	0.02%
2022/07/22	3	20.87	0	0.00	20.70	3	6,528	0.05%
2022/07/19	2	20.75	0	0.00	20.55	2	6,781	0.03%
2022/07/18	3	20.48	0	0.00	20.40	3	7,529	0.04%
2022/07/15	0	20.50	4	20.55	20.40	-4	7,732	-0.05%
2022/07/14	1	20.15	0	0.00	20.45	1	7,798	0.01%
2022/07/12	4	20.86	0	0.00	20.45	4	8,358	0.05%
2022/07/11	20	21.59	4	21.40	21.80	16	8,455	0.19%
2022/07/08	10	22.65	11	22.69	22.70	-1	8,407	-0.01%
2022/07/07	0	0.00	0.1	22.35	22.50	-0.1	8,401	0.00%
2022/07/06	4	22.48	0	0.00	22.10	4	8,572	0.05%
2022/07/05	11	22.50	12.1	23.17	23.00	-1.1	8,882	-0.01%
2022/07/04	1	22.15	1	22.20	22.10	0	8,797	0.00%
2022/07/01	0.5	21.70	0	0.00	21.70	0.5	8,866	0.01%
2022/06/30	4	22.55	2	22.70	22.60	2	9,036	0.02%
2022/06/29	14.8	22.80	5	22.83	22.75	9.8	8,969	0.11%
2022/06/28	4	22.86	7	22.80	22.75	-3	9,073	-0.03%
2022/06/27	3	22.85	24.1	22.78	22.95	-21.1	9,092	-0.23%
2022/06/24	20	22.29	6	22.56	23.00	14	8,849	0.16%
2022/06/23	9	21.75	1	21.55	21.90	8	8,608	0.09%
2022/06/22	7	21.89	6	22.00	21.50	1	8,572	0.01%
2022/06/21	1	20.90	3	21.00	21.00	-2	8,505	-0.02%
2022/06/17	1	20.05	2.9	20.24	20.95	-1.9	8,638	-0.02%
2022/06/16	0	20.70	1	20.95	20.15	-1	8,780	-0.01%
2022/06/14	2	20.18	12	20.18	20.25	-10	8,979	-0.11%
2022/06/13	2	20.63	0	0.00	20.55	2	9,215	0.02%
2022/06/10	10	21.20	0	0.00	21.20	10	9,392	0.11%
2022/06/08	2	21.30	1	21.35	21.40	1	9,699	0.01%
2022/06/07	12	21.55	6	21.35	21.55	6	10,065	0.06%
2022/06/06	1	21.65	1	21.45	21.70	0	10,690	0.00%
2022/06/02	1	21.25	5	21.30	21.15	-4	10,781	-0.04%
2022/06/01	1	21.35	7	21.47	21.40	-6	10,876	-0.06%
2022/05/27	1	20.95	0	0.00	20.95	1	11,273	0.01%
2022/05/26	0.6	20.85	0	0.00	20.95	0.6	11,356	0.01%
2022/05/23	2	21.05	8	21.10	21.30	-6	11,475	-0.05%
2022/05/19	2	21.00	3	20.93	21.20	-1	11,471	-0.01%
2022/05/18	6	21.27	1	21.05	21.20	5	11,432	0.04%
2022/05/17	0	21.15	0	0.00	21.20	0	11,390	0.00%
2022/05/16	2	20.70	0	0.00	20.30	2	11,259	0.02%
2022/05/13	0	0.00	1	20.50	20.50	-1	11,246	-0.01%
2022/05/12	2.2	20.25	6	20.08	19.85	-3.8	11,241	-0.03%
2022/05/11	0	0.00	1	20.75	20.60	-1	11,184	-0.01%
2022/05/09	10	20.07	0	0.00	19.80	10	11,017	0.09%
2022/05/06	2	20.73	0	0.00	20.80	2	10,871	0.02%
2022/05/05	0	21.60	0	0.00	21.25	0	10,853	0.00%
2022/05/04	0	0.00	1	21.15	21.10	-1	10,844	-0.01%
2022/05/03	0	0.00	2	21.20	21.15	-2	10,851	-0.02%
2022/04/29	0.6	21.65	0	0.00	21.50	0.6	10,857	0.01%
2022/04/28	1	21.51	12	21.64	21.50	-11	10,878	-0.10%
2022/04/27	11	21.80	0	0.00	21.60	11	10,817	0.10%
2022/04/25	27	22.84	0	0.00	22.50	27	10,615	0.25%
2022/04/22	19.6	22.82	1	22.80	23.25	18.6	10,400	0.18%
2022/04/21	6	23.52	1	24.00	23.25	5	9,605	0.05%
2022/04/20	2	23.80	0	0.00	23.80	2	9,366	0.02%
2022/04/19	4	24.10	5	24.08	23.95	-1	9,296	-0.01%
2022/04/18	7	24.36	9	24.14	24.35	-2	9,271	-0.02%
2022/04/15	7	23.64	10	23.75	23.70	-3	8,894	-0.03%
2022/04/14	2	23.68	4	23.76	23.65	-2	8,773	-0.02%
2022/04/13	2	23.20	0.6	23.35	23.25	1.4	8,661	0.02%
2022/04/12	2	23.30	29	23.40	23.40	-27	8,609	-0.31%
2022/04/11	34	24.10	2.4	23.81	23.90	31.6	8,374	0.38%
2022/04/08	0	0.00	8.6	23.50	23.60	-8.6	7,929	-0.11%
2022/04/07	4	23.29	0	0.00	22.70	4	7,743	0.05%
2022/04/06	4	23.23	1.1	23.25	23.70	2.9	7,665	0.04%
2022/04/01	1	23.00	0	0.00	22.95	1	7,409	0.01%
2022/03/31	0	0.00	6	23.13	23.00	-6	7,381	-0.08%
2022/03/30	2	22.85	4	22.96	22.75	-2	7,214	-0.03%
2022/03/28	3	22.50	1	22.70	22.55	2	7,122	0.03%
2022/03/25	0	0.00	7	22.64	22.30	-7	7,128	-0.10%
2022/03/24	0	0.00	3	23.12	22.80	-3	7,162	-0.04%
2022/03/23	2.8	22.75	0	0.00	22.70	2.8	7,174	0.04%
2022/03/22	0.1	22.90	1	23.30	23.00	-0.9	7,179	-0.01%
2022/03/21	9	23.02	22.7	23.03	22.75	-13.7	7,095	-0.19%
2022/03/18	0	22.70	0	0.00	22.50	0	7,013	0.00%
2022/03/17	6	22.51	0	22.50	22.55	6	7,110	0.08%
2022/03/16	0	0.00	10	21.80	22.75	-10	7,231	-0.14%
2022/03/15	1	22.10	2	22.62	21.60	-1	7,164	-0.01%
2022/03/14	4	22.56	11	22.65	22.45	-7	7,123	-0.10%
2022/03/11	28	22.57	15.5	22.79	22.90	12.5	7,050	0.18%
2022/03/10	24	22.95	6	22.88	22.95	18	6,979	0.26%
2022/03/09	24	22.77	31.4	23.33	23.65	-7.4	6,733	-0.11%
2022/03/08	0	0.00	2.3	21.30	21.60	-2.3	6,117	-0.04%
2022/03/07	2	20.88	3	21.10	21.00	-1	6,009	-0.02%
2022/03/04	16.4	21.72	0	0.00	21.55	16.4	5,982	0.27%
2022/03/03	2	22.15	9	21.72	22.00	-7	6,020	-0.12%
2022/03/02	5	21.53	4.1	21.10	21.65	1	5,979	0.02%
2022/03/01	5	20.87	0	0.00	20.90	5	5,906	0.08%
2022/02/25	3	19.93	8	20.08	20.55	-5	5,923	-0.08%
2022/02/24	4	20.30	0	0.00	20.05	4	5,960	0.07%
2022/02/22	2	20.08	10	20.15	20.05	-8	6,088	-0.13%
2022/02/21	10	20.35	0	0.00	20.35	10	6,341	0.16%
2022/02/18	6	20.34	0	0.00	20.45	6	6,469	0.09%
2022/02/17	12.5	20.57	2	20.40	20.40	10.5	6,574	0.16%
2022/02/15	0	0.00	1	20.30	20.20	-1	7,106	-0.01%
2022/02/14	2	20.30	0	0.00	20.25	2	7,305	0.03%
2022/02/11	0.3	20.80	1	20.75	20.70	-0.7	7,410	-0.01%
2022/02/10	0	0.00	0	20.85	20.90	0	7,611	0.00%
2022/02/08	2	20.50	0	0.00	20.60	2	8,048	0.02%
2022/02/07	1	20.10	2	20.40	20.20	-1	8,608	-0.01%
2022/01/26	1	19.80	3	19.77	20.00	-2	8,921	-0.02%
2022/01/25	1	19.90	0	0.00	19.85	1	9,549	0.01%
2022/01/24	2	20.05	4	20.10	20.00	-2	10,844	-0.02%
2022/01/21	0	0.00	1	20.50	20.30	-1	11,035	-0.01%
2022/01/19	0	0.00	35	20.61	20.60	-35	11,427	-0.31%
2022/01/18	0	0.00	8	20.90	20.80	-8	11,556	-0.07%
2022/01/17	5	20.85	2	20.90	20.90	3	11,666	0.03%
2022/01/14	2	20.85	9	20.77	20.75	-7	11,855	-0.06%
2022/01/13	11	21.15	2	21.10	21.00	9	12,147	0.07%
2022/01/12	4	21.05	0	0.00	21.05	4	12,480	0.03%
2022/01/11	8	21.70	5.6	22.04	21.60	2.5	13,037	0.02%
2022/01/10	2	20.98	0	0.00	20.90	2	13,003	0.02%
2022/01/07	3	20.88	0	0.00	20.80	3	13,161	0.02%
2022/01/06	3.1	21.19	0	0.00	21.05	3.1	13,259	0.02%
2022/01/05	3	21.75	0	0.00	21.70	3	13,545	0.02%
2022/01/04	1	21.80	0.6	21.75	21.75	0.4	13,927	0.00%
2022/01/03	1.1	21.94	1	21.75	21.70	0.1	13,999	0.00%
2021/12/30	0.2	21.85	2	22.00	21.85	-1.8	14,030	-0.01%
2021/12/29	2	21.80	3	22.00	22.00	-1	14,026	-0.01%
2021/12/28	4	21.85	0	0.00	21.75	4	13,998	0.03%
2021/12/27	2	21.75	5	21.84	21.75	-3	14,098	-0.02%
2021/12/23	0	0.00	2	21.70	21.75	-2	14,323	-0.01%
2021/12/22	5.2	21.75	0	0.00	21.70	5.2	14,361	0.04%
2021/12/21	0	0.00	2	21.55	21.60	-2	14,393	-0.01%
2021/12/20	31	21.85	3	21.87	21.80	28	14,384	0.19%
2021/12/17	2	21.60	1	21.55	21.00	1	14,398	0.01%
2021/12/16	3.4	21.81	11	21.88	21.60	-7.6	14,465	-0.05%
2021/12/15	5	21.52	0	0.00	21.40	5	14,447	0.03%
2021/12/14	9	21.99	2	21.80	21.50	7	14,583	0.05%
2021/12/13	23	22.66	3	22.60	22.20	20	14,465	0.14%
2021/12/10	6	22.35	7	22.70	22.60	-1	14,295	-0.01%
2021/12/09	4	22.06	8	22.11	22.00	-4	14,042	-0.03%
2021/12/08	0	0.00	2	22.00	21.80	-2	14,320	-0.01%
2021/12/07	8	21.41	2	21.40	21.25	6	14,167	0.04%
2021/12/06	2.1	21.60	5	21.00	21.30	-3	14,153	-0.02%
2021/12/03	20	21.73	20	21.90	21.20	0	14,116	0.00%
2021/12/02	6	20.53	0	0.00	20.45	6	14,088	0.04%
2021/12/01	2	20.90	0	0.00	20.90	2	14,099	0.01%
2021/11/30	2.1	20.91	0.1	20.85	21.20	2	14,207	0.01%
2021/11/29	9	20.37	6	20.42	20.45	3	14,247	0.02%
2021/11/26	8.9	21.08	25	21.14	20.95	-16.1	14,258	-0.11%
2021/11/25	11	21.70	0	0.00	21.65	11	14,227	0.08%
2021/11/24	0	22.05	0	0.00	22.05	0	14,504	0.00%
2021/11/23	7	21.80	1.1	21.71	21.70	5.9	14,742	0.04%
2021/11/22	6	21.70	4	21.71	21.75	2	14,735	0.01%
2021/11/19	6.2	21.59	24	21.54	21.35	-17.8	14,765	-0.12%
2021/11/18	9.3	21.87	20	21.82	21.75	-10.7	14,732	-0.07%
2021/11/17	6	22.74	2	22.95	22.50	4	14,670	0.03%
2021/11/16	6	22.62	0	0.00	22.50	6	14,935	0.04%
2021/11/15	5	22.49	2	22.50	22.55	3	14,983	0.02%
2021/11/12	8.5	22.27	9	22.26	22.25	-0.5	14,932	0.00%
2021/11/11	15	23.28	1	23.15	23.15	14	14,847	0.09%
2021/11/10	11.5	23.79	0.5	23.80	23.70	11	14,722	0.07%
2021/11/09	4.2	23.84	0.1	24.00	24.10	4.1	14,669	0.03%
2021/11/08	3.7	23.82	0	0.00	23.65	3.7	14,719	0.03%
2021/11/05	1.2	24.06	15	23.69	23.65	-13.8	14,806	-0.09%
2021/11/04	48.4	24.03	24	23.90	24.10	24.4	14,682	0.17%
2021/11/03	16.1	24.77	8	24.88	24.50	8.1	14,380	0.06%
2021/11/02	62	25.45	47.6	25.38	25.30	14.4	14,362	0.10%
2021/11/01	54	25.93	108.3	26.11	26.25	-54.3	14,124	-0.38%	大賣/
2021/10/29	35	23.30	5	23.36	23.90	30	13,178	0.23%
2021/10/28	23.4	23.64	30.1	23.61	23.95	-6.7	13,133	-0.05%
2021/10/27	19	22.54	9	22.79	22.75	10	13,040	0.08%
2021/10/26	4	22.28	1	22.20	22.70	3	13,367	0.02%
2021/10/25	0	0.00	1	22.89	22.65	-1	13,637	-0.01%
2021/10/22	1	22.30	6.1	22.33	22.70	-5.1	14,821	-0.03%
2021/10/21	21	23.19	6	23.01	22.75	15	14,998	0.10%
2021/10/20	18	23.81	1	23.75	24.00	17	14,928	0.11%
2021/10/19	56	24.28	58.8	24.07	24.50	-2.8	14,727	-0.02%
2021/10/18	14	22.90	22	22.76	22.90	-8	14,316	-0.06%
2021/10/15	2	22.25	3.1	22.65	22.75	-1.1	14,296	-0.01%
2021/10/14	2	22.22	6	22.01	22.25	-4	14,279	-0.03%
2021/10/13	29	22.38	23.2	22.46	22.45	5.8	14,214	0.04%
2021/10/12	7	21.58	8	21.82	21.70	-1	14,119	-0.01%
2021/10/08	0	0.00	1	20.65	20.65	-1	13,842	-0.01%
2021/10/07	1	20.30	0	20.30	20.40	1	13,995	0.01%
2021/10/06	0	0.00	1.6	19.96	20.00	-1.6	14,097	-0.01%
2021/10/05	1	19.55	0	0.00	19.80	1	14,260	0.01%
2021/10/04	6.8	20.01	1	20.30	19.80	5.8	14,762	0.04%
2021/10/01	12	21.77	7.6	21.18	20.70	4.4	14,867	0.03%
2021/09/30	0	20.35	0	0.00	20.50	0	14,827	0.00%
2021/09/29	4	20.31	1	20.35	20.25	3	15,146	0.02%
2021/09/28	0	0.00	7	20.49	20.65	-7	15,311	-0.05%
2021/09/27	0	0.00	3.6	20.22	20.05	-3.6	15,834	-0.02%
2021/09/24	14.5	20.06	5	19.97	20.20	9.5	15,996	0.06%
2021/09/23	8	20.60	0	0.00	20.20	8	16,091	0.05%
2021/09/22	2	21.30	0	0.00	21.30	2	16,116	0.01%
2021/09/17	0	21.50	2	21.48	21.95	-2	16,284	-0.01%
2021/09/16	0	0.00	3	21.15	21.10	-3	17,113	-0.02%
2021/09/15	0	0.00	3	21.05	20.95	-3	17,530	-0.02%
2021/09/14	3	20.98	0	0.00	20.90	3	17,821	0.02%
2021/09/13	15	21.50	25	21.26	21.10	-10	18,404	-0.05%
2021/09/10	2	20.88	0	0.00	20.95	2	18,054	0.01%
2021/09/09	2	20.90	2	21.00	20.80	0	18,437	0.00%
2021/09/08	0	0.00	4	21.01	20.80	-4	18,635	-0.02%
2021/09/07	3	20.75	1	20.70	20.95	2	18,817	0.01%
2021/09/06	5	21.67	0	0.00	21.30	5	18,900	0.03%
2021/09/03	10	22.00	1	21.90	22.00	9	19,051	0.05%
2021/09/02	1	21.50	0	0.00	21.50	1	19,175	0.01%
2021/09/01	0	0.00	3	21.60	21.70	-3	19,483	-0.02%
2021/08/31	16	21.00	12	21.13	21.25	4	19,746	0.02%
2021/08/30	25	21.17	30	21.35	21.15	-5	19,886	-0.03%
2021/08/27	22	20.72	25.1	20.64	20.60	-3.1	19,951	-0.02%
2021/08/26	0	0.00	2.1	20.15	20.10	-2.1	20,182	-0.01%
2021/08/25	16	20.11	15	20.10	20.10	1	20,469	0.00%
2021/08/23	2	20.30	6	20.30	20.15	-4	21,296	-0.02%
2021/08/20	24.4	20.12	25	20.36	20.00	-0.6	21,859	0.00%
2021/08/19	0	0.00	2	19.50	19.45	-2	22,019	-0.01%
2021/08/18	3	19.42	0	19.25	19.45	3	22,648	0.01%
2021/08/17	2.3	19.42	18.5	19.60	19.45	-16.2	23,665	-0.07%
2021/08/16	3.4	18.97	7.7	18.91	18.80	-4.3	24,013	-0.02%
2021/08/13	5.4	19.07	2	18.95	18.90	3.4	24,958	0.01%
2021/08/12	8.1	18.87	2	19.15	19.15	6.1	25,406	0.02%
2021/08/11	35.3	19.31	19.1	19.73	18.95	16.2	25,631	0.06%
2021/08/10	8.7	20.43	19.3	20.42	20.10	-10.6	26,145	-0.04%
2021/08/09	11.4	21.22	14.7	21.77	20.65	-3.4	27,431	-0.01%
2021/07/28	14.5	12.14	6.2	12.15	12.10	8.3	27,456	0.03%
2021/07/27	48	12.49	21	12.58	12.40	27	28,151	0.10%
2021/07/26	11	12.59	4	12.59	12.60	7	28,317	0.02%
2021/07/23	27	12.42	13	12.42	12.40	14	28,410	0.05%
2021/07/22	8	12.51	5	12.65	12.45	3	28,583	0.01%
2021/07/21	17.1	12.74	1	12.90	12.55	16.1	28,801	0.06%
2021/07/20	13.1	12.95	4	13.00	13.00	9.1	28,874	0.03%
2021/07/19	32.1	13.03	53.3	13.15	13.35	-21.2	28,958	-0.07%
2021/07/16	1	12.70	3	12.90	12.60	-2	28,507	-0.01%
2021/07/15	3.6	12.57	0	0.00	12.65	3.6	28,607	0.01%
2021/07/14	11.1	12.59	1	12.50	12.45	10.1	28,957	0.03%
2021/07/13	17	12.56	0	0.00	12.40	17	29,463	0.06%
2021/07/12	3.5	12.77	3	12.80	12.70	0.5	29,746	0.00%
2021/07/09	4	12.80	6	12.80	12.75	-2	30,041	-0.01%
2021/07/08	4.1	12.78	2	12.85	12.85	2.1	31,265	0.01%
2021/07/07	9	12.80	41	12.81	12.75	-32	33,726	-0.09%
2021/07/06	31	12.98	22	12.97	12.90	9	34,134	0.03%
2021/07/05	0	0.00	6	13.13	13.05	-6	35,163	-0.02%
2021/07/02	1	13.00	0	13.00	12.95	1	37,081	0.00%
2021/07/01	10	13.00	4	13.10	12.95	6	38,048	0.02%
2021/06/30	26	13.29	21.2	13.33	13.10	4.8	38,615	0.01%
2021/06/29	9	12.99	15	13.09	12.95	-6	38,627	-0.02%
2021/06/28	20	13.01	3	13.00	13.00	17	39,619	0.04%
2021/06/25	6	13.38	0	0.00	13.15	6	41,277	0.01%
2021/06/24	12	13.44	5.1	13.44	13.35	7	46,633	0.01%
2021/06/23	0	0.00	7	13.39	13.25	-7	48,348	-0.01%
2021/06/22	3	12.93	0	0.00	12.85	3	49,317	0.01%
2021/06/21	15	13.02	0	0.00	12.90	15	50,384	0.03%
2021/06/18	5	13.27	0	0.00	13.20	5	52,619	0.01%
2021/06/17	2	13.30	10	13.40	13.45	-8	55,476	-0.01%
2021/06/16	2	13.70	5	13.61	13.40	-3	57,902	-0.01%
2021/06/15	2	13.50	9	13.39	13.30	-7	61,608	-0.01%
2021/06/11	2	13.38	0	0.00	13.25	2	62,783	0.00%
2021/06/10	6	13.30	2	13.25	13.65	4	63,293	0.01%
2021/06/09	1	12.95	0	0.00	12.95	1	64,252	0.00%
2021/06/08	100	13.35	102	13.20	13.15	-2	65,219	0.00%	大賣/
2021/06/07	6	12.90	3	12.88	12.90	3	65,302	0.00%
2021/06/04	3	13.08	8	13.11	13.00	-5	65,818	-0.01%
2021/06/03	9	13.35	5	13.35	13.30	4	65,757	0.01%
2021/06/02	1	13.50	6	13.50	13.45	-5	65,797	-0.01%
2021/06/01	0	13.60	0	0.00	13.60	0	65,993	0.00%
2021/05/31	6	13.53	3	13.53	13.40	3	66,043	0.00%
2021/05/28	0	0.00	2	13.95	13.60	-2	65,988	0.00%
2021/05/27	1	13.30	2	13.40	13.65	-1	65,984	0.00%
2021/05/26	7	13.46	4.1	13.65	13.40	3	66,030	0.00%
2021/05/25	24.1	13.56	3.1	13.41	13.30	20.9	65,939	0.03%
2021/05/24	0	0.00	17	13.13	13.20	-17	66,362	-0.03%
2021/05/21	12	12.80	7	12.71	12.80	5	66,382	0.01%
2021/05/20	15	12.85	36	13.22	12.55	-21	66,641	-0.03%
2021/05/19	15.9	13.05	13.1	12.98	13.40	2.8	66,342	0.00%
2021/05/18	16	12.52	6	12.62	12.70	10	65,850	0.02%
2021/05/17	23.5	11.87	54	11.85	11.75	-30.5	65,680	-0.05%
2021/05/14	50	13.05	4	13.30	13.00	46	65,123	0.07%
2021/05/13	9.1	11.84	4	12.28	12.10	5.1	64,231	0.01%
2021/05/12	30	12.68	18	12.69	12.40	12	64,160	0.02%
2021/05/11	30	13.59	10	14.03	13.50	20	63,454	0.03%
2021/05/10	8.1	14.29	1	14.30	14.40	7.1	63,375	0.01%
2021/05/07	14.1	14.38	4.1	14.58	14.30	10	63,217	0.02%
2021/05/06	10.1	14.37	31	14.31	14.55	-21	62,680	-0.03%
2021/05/05	9	13.29	3	13.45	13.25	6	61,359	0.01%
2021/05/04	58.5	13.16	6	13.33	13.15	52.5	61,278	0.09%
2021/05/03	21	14.42	12	14.09	14.00	9	60,540	0.01%
2021/04/29	9	14.35	33	14.39	14.25	-24	60,757	-0.04%
2021/04/28	12	14.62	8.1	14.58	14.50	3.9	60,830	0.01%
2021/04/27	18	14.82	19	14.85	14.75	-1	61,046	0.00%
2021/04/26	19	14.97	7	14.85	14.85	12	60,973	0.02%
2021/04/23	8	14.73	16	14.75	14.90	-8	60,792	-0.01%
2021/04/22	20	14.82	25	14.66	14.40	-5	60,614	-0.01%
2021/04/21	19	14.98	9	14.95	14.90	10	60,059	0.02%
2021/04/20	34	15.10	9.2	15.05	14.95	24.8	59,827	0.04%
2021/04/19	7	14.90	14	14.86	14.95	-7	59,494	-0.01%
2021/04/16	20.3	15.39	14	15.13	15.10	6.3	59,039	0.01%
2021/04/15	18	15.10	15.4	15.17	15.05	2.6	58,982	0.00%
2021/04/14	59	15.53	55	15.21	15.00	4	59,619	0.01%
2021/04/13	104	16.23	98.1	16.13	15.65	6	58,650	0.01%	大買/
2021/04/12	13	15.61	4	15.60	15.65	9	56,342	0.02%
2021/04/09	35	15.66	37	15.77	15.55	-2	55,864	0.00%
2021/04/08	62	15.80	141.1	15.70	15.80	-79.1	54,943	-0.14%	大賣/
2021/04/07	39.3	15.04	48	15.00	15.05	-8.7	53,203	-0.02%
2021/04/06	18	14.70	85	14.73	14.60	-67	52,725	-0.13%
2021/04/01	30	14.92	19	15.00	14.85	11	52,211	0.02%
2021/03/31	65.1	15.02	80	15.05	15.00	-15	51,958	-0.03%
2021/03/30	66	14.79	35.1	14.95	14.65	31	51,394	0.06%
2021/03/29	138.1	14.62	134.4	14.66	15.00	3.7	50,677	0.01%	大買/大賣/
2021/03/26	78	14.99	92.5	15.01	14.95	-14.5	45,300	-0.03%
2021/03/25	49.1	17.24	50	17.06	16.60	-0.9	43,643	0.00%
2021/03/24	56	17.37	50	17.34	17.40	6.1	42,336	0.01%
2021/03/23	91	17.70	176	17.62	17.40	-85	41,295	-0.21%	大賣/
2021/03/22	45	18.13	125	18.20	18.20	-80	39,032	-0.20%	大賣/
2021/03/19	119	16.87	69	16.97	17.20	50	36,232	0.14%	大買/
2021/03/18	132	16.75	178.7	16.69	16.75	-46.7	33,893	-0.14%	大買/大賣/
2021/03/17	7	15.48	209.4	15.47	15.60	-202.4	29,773	-0.68%	大賣/鉅額交易
2021/03/16	122	15.06	16	15.10	15.10	106	28,731	0.37%	大買/鉅額交易
2021/03/15	35	15.16	107	15.31	15.10	-72	28,737	-0.25%	大賣/
2021/03/12	2	14.60	5	14.65	14.50	-3	27,446	-0.01%
2021/03/11	10	14.35	10	14.25	14.30	0	26,865	0.00%
2021/03/10	9	14.19	26	14.21	14.20	-17	26,788	-0.06%
2021/03/09	5	13.72	5	13.85	13.70	0	26,523	0.00%
2021/03/08	6	13.88	15	13.92	13.70	-9	26,742	-0.03%
2021/03/05	23	13.96	3	14.00	13.80	20	26,823	0.07%
2021/03/04	16	14.23	4	14.29	14.20	12	26,777	0.04%
2021/03/03	3	14.30	12	14.35	14.20	-9	26,723	-0.03%
2021/03/02	38	14.35	5	14.30	14.05	33	26,836	0.12%
2021/02/26	3	13.95	13	14.03	14.15	-10	27,164	-0.04%
2021/02/25	5	14.06	8	14.08	14.05	-3	27,541	-0.01%
2021/02/24	23	14.28	50	14.33	14.05	-27	27,517	-0.10%
2021/02/23	21	13.74	9	13.92	13.95	12	26,909	0.04%
2021/02/22	5	13.73	25	13.79	13.95	-20	27,099	-0.07%
2021/02/19	1	13.30	0	0.00	13.35	1	26,952	0.00%
2021/02/18	26	13.22	0	0.00	13.10	26	27,448	0.09%
2021/02/17	7	12.61	19	12.78	13.00	-12	27,595	-0.04%
2021/02/05	14	12.46	1	12.30	12.30	13	27,592	0.05%
2021/02/04	19	12.25	0	0.00	12.30	19	28,656	0.07%
2021/02/03	17	12.33	14	12.51	12.30	3	29,210	0.01%
2021/02/02	5	11.96	2	11.90	12.05	3	29,161	0.01%
2021/02/01	17	11.58	21	11.60	11.70	-4	29,480	-0.01%
2021/01/29	12.4	11.98	7	12.01	11.80	5.4	30,036	0.02%
2021/01/28	4	12.18	0	0.00	12.15	4	31,355	0.01%
2021/01/27	4	12.65	30	12.47	12.55	-26	31,782	-0.08%
2021/01/26	6	12.78	0	0.00	12.60	6	32,323	0.02%
2021/01/25	8	12.76	8	12.90	13.00	0	32,974	0.00%
2021/01/22	11	13.01	23	12.88	12.85	-12	34,069	-0.04%
2021/01/21	22	12.30	5	12.32	12.20	17	34,596	0.05%
2021/01/20	24	12.85	8	12.73	12.55	16	35,871	0.04%
2021/01/19	39	13.33	15	13.48	13.35	24	36,549	0.07%
2021/01/18	16	13.16	53	13.23	13.10	-37	37,259	-0.10%
2021/01/15	9.9	13.54	3	13.37	13.50	6.9	37,999	0.02%
2021/01/14	4	13.75	0	0.00	13.70	4	39,228	0.01%
2021/01/13	18.5	13.81	10	13.65	13.65	8.5	40,424	0.02%
2021/01/12	12	13.83	21	13.78	13.80	-9	42,439	-0.02%
2021/01/11	10.5	13.90	0	0.00	13.85	10.5	45,040	0.02%
2021/01/08	20	13.91	19	14.32	13.90	1	47,679	0.00%
2021/01/07	56	14.58	54	14.42	14.20	2	52,192	0.00%
2021/01/06	43.6	13.91	23	14.06	13.75	20.6	52,765	0.04%
2021/01/05	16	14.31	3	14.30	14.25	13	54,081	0.02%
2021/01/04	14	14.29	19	14.34	14.20	-5	56,490	-0.01%
2020/12/31	44	14.54	19.1	14.42	14.25	24.9	56,918	0.04%
2020/12/30	31.3	14.46	41	14.40	14.50	-9.7	57,137	-0.02%
2020/12/29	51	14.30	6	14.35	14.20	45	57,549	0.08%
2020/12/28	8	13.99	16	13.94	13.90	-8	57,198	-0.01%
2020/12/25	10	14.21	15	14.26	14.05	-5	57,511	-0.01%
2020/12/24	5	14.19	6	14.47	14.30	-1	57,482	0.00%
2020/12/23	16	13.65	20	14.16	14.25	-4	57,179	-0.01%
2020/12/22	19	13.71	2	13.88	13.50	17	57,318	0.03%
2020/12/21	23.8	13.75	26	13.75	13.75	-2.2	58,846	0.00%
2020/12/18	5	13.92	5	13.95	13.90	0	60,344	0.00%
2020/12/17	4.4	13.95	0	0.00	13.95	4.4	60,371	0.01%
2020/12/16	1.1	14.06	1	14.15	14.10	0.1	60,417	0.00%
2020/12/15	19	14.26	5	14.40	14.00	14	60,529	0.02%
2020/12/14	13	14.15	3	14.33	14.20	10	60,559	0.02%
2020/12/11	11.5	14.29	0	0.00	14.20	11.5	60,646	0.02%
2020/12/10	8	14.89	3	15.10	14.65	5	60,489	0.01%
2020/12/09	35	15.22	29	15.24	15.05	6	60,467	0.01%
2020/12/08	1.9	14.55	3	14.67	14.60	-1.1	60,282	0.00%
2020/12/07	8	14.36	11.4	14.76	14.60	-3.4	60,792	-0.01%
2020/12/04	12	14.47	62	14.45	14.45	-50	61,275	-0.08%
2020/12/03	25	14.85	31	14.62	14.65	-6	61,855	-0.01%
2020/12/02	42	14.71	1	14.70	14.60	41	62,700	0.07%
2020/12/01	6	14.77	55	14.85	14.85	-49	64,275	-0.08%
2020/11/30	45	14.93	10	14.90	14.85	35	66,002	0.05%
2020/11/27	15	14.80	4	14.75	14.75	11	67,536	0.02%
2020/11/26	20	14.94	4	14.93	14.80	16	68,433	0.02%
2020/11/25	15	15.09	5	15.20	15.10	10	69,254	0.01%
2020/11/24	54	14.90	10	15.06	15.00	44	69,273	0.06%
2020/11/23	38	14.71	10	14.70	14.60	28	69,154	0.04%
2020/11/20	5	14.81	13	14.70	14.60	-8	69,685	-0.01%
2020/11/19	3.1	14.66	4	14.74	14.55	-0.9	70,438	0.00%
2020/11/18	18	14.46	16	14.54	14.35	2	70,347	0.00%
2020/11/17	25.2	14.57	26	14.37	14.60	-0.8	70,759	0.00%
2020/11/16	50	14.01	2	14.05	13.95	48	71,329	0.07%
2020/11/13	13	14.10	8	14.30	14.20	5	72,394	0.01%
2020/11/12	33.5	14.13	32	14.26	14.35	1.5	73,439	0.00%
2020/11/11	53	14.79	4	14.69	14.55	49	74,632	0.07%
2020/11/10	19	15.19	32	15.16	15.00	-13	75,786	-0.02%
2020/11/09	28	15.50	22	15.60	15.35	6	76,049	0.01%
2020/11/06	51	15.60	30	15.63	15.30	21	76,588	0.03%
2020/11/05	44	15.59	44	15.83	15.95	0	77,302	0.00%
2020/11/04	5	15.04	4	14.91	14.90	1	77,017	0.00%
2020/11/03	31	15.09	2	15.00	15.00	29	76,911	0.04%
2020/11/02	20.5	14.94	6	14.94	14.90	14.5	76,464	0.02%
2020/10/30	56	15.42	32	15.44	15.15	24	75,804	0.03%
2020/10/29	85	15.95	8	15.93	15.85	77	74,732	0.10%
2020/10/28	62	16.52	98	16.58	16.30	-36	73,799	-0.05%
2020/10/27	18	16.13	61	16.26	16.15	-43	72,319	-0.06%
2020/10/26	70	16.05	49	16.02	15.95	21	71,786	0.03%
2020/10/23	47	15.95	11.1	15.99	15.95	36	71,077	0.05%
2020/10/22	46	15.68	43	15.65	15.55	3	70,517	0.00%
2020/10/21	43	16.28	45	16.22	16.25	-2	69,331	0.00%
2020/10/20	54	16.26	103.2	16.42	16.45	-49.2	68,175	-0.07%	大賣/
2020/10/19	116	15.85	132	16.05	16.40	-16	66,188	-0.02%	大買/大賣/
2020/10/16	106	14.88	62	14.80	15.05	44	63,540	0.07%	大買/
2020/10/15	147	15.37	151	15.45	15.85	-4	61,155	-0.01%	大買/大賣/
2020/10/14	57	13.68	163.1	14.30	14.50	-106.1	56,636	-0.19%	大賣/鉅額交易
2020/10/13	141	12.75	14	12.77	13.20	127	56,064	0.23%	大買/鉅額交易
2020/10/12	22	12.54	110	12.61	13.10	-88	55,067	-0.16%	大賣/
2020/10/08	28	11.97	15	12.02	12.00	13	53,557	0.02%
2020/10/07	17	11.94	7	12.09	11.95	10	54,234	0.02%
2020/10/06	33	11.94	17	12.06	12.00	16	54,714	0.03%
2020/10/05	7	11.60	24	11.71	11.60	-17	56,866	-0.03%
2020/09/30	1	11.65	14	11.75	11.55	-13	57,299	-0.02%
2020/09/29	23	11.26	0	0.00	11.20	23	57,565	0.04%
2020/09/28	29	11.59	2	11.73	11.50	27	57,670	0.05%
2020/09/25	65	11.88	1	11.70	11.65	64	57,635	0.11%
2020/09/24	66	12.11	29	12.27	12.25	37	56,922	0.07%
2020/09/23	25	11.82	109	12.13	12.40	-84	55,894	-0.15%	大賣/
2020/09/22	2	11.30	42	11.35	11.30	-40	54,508	-0.07%
2020/09/21	15	11.23	2.4	11.23	11.15	12.6	54,392	0.02%
2020/09/18	29	11.41	14	11.42	11.35	15	54,222	0.03%
2020/09/17	7	11.44	3	11.40	11.30	4	53,977	0.01%
2020/09/16	13	11.18	14	11.25	11.25	-1	53,746	0.00%
2020/09/15	15	11.35	5	11.55	11.25	10	53,477	0.02%
2020/09/14	39	11.21	25	11.23	11.15	14	53,372	0.03%
2020/09/11	15	11.53	8	11.39	11.45	7	52,856	0.01%
2020/09/10	14	11.87	38	11.91	11.80	-24	52,236	-0.05%
2020/09/09	62	11.61	41	11.85	11.85	21	51,490	0.04%
2020/09/08	59	11.32	68	11.44	11.30	-9	50,570	-0.02%
2020/09/07	101	12.26	22	11.95	11.80	79	49,709	0.16%	大買/
2020/09/04	140	12.33	52	12.31	12.25	88	48,590	0.18%	大買/
2020/09/03	83	12.64	89	12.75	12.60	-6	46,756	-0.01%
2020/09/02	69	11.75	174	11.95	12.15	-105	44,772	-0.23%	大賣/鉅額交易
2020/09/01	45	11.46	58	11.50	11.35	-13	42,944	-0.03%
2020/08/31	28.5	11.46	65	11.50	11.55	-36.5	41,831	-0.09%
2020/08/28	27	11.11	19	11.16	11.05	8	40,636	0.02%
2020/08/27	3	10.87	14	10.96	10.80	-11	40,058	-0.03%
2020/08/26	24	10.89	16	11.12	11.00	8	39,773	0.02%
2020/08/25	36	10.87	72	11.03	11.20	-36	38,973	-0.09%
2020/08/24	8	10.49	71	10.53	10.45	-63	37,894	-0.17%
2020/08/21	126	10.91	28	10.82	10.75	98	37,440	0.26%	大買/
2020/08/20	37	10.48	34	10.32	10.90	3	36,676	0.01%
2020/08/19	46	10.94	68	10.78	10.60	-22	35,257	-0.06%
2020/08/18	159.5	11.20	20	11.35	11.50	139.5	33,791	0.41%	大買/鉅額交易
2020/08/17	167	11.26	45	11.51	11.55	122	32,466	0.38%	大買/鉅額交易
2020/08/14	27	10.38	138	10.68	10.95	-111	30,181	-0.37%	大賣/鉅額交易
2020/08/13	26	10.13	22	10.04	9.96	4	28,324	0.01%
2020/08/12	24	9.74	389	9.26	10.20	-365	27,604	-1.32%	大賣/鉅額交易
2020/08/11	97	9.69	71	9.63	9.51	26	26,490	0.10%
2020/08/10	7	9.78	58.3	10.01	10.10	-51.3	24,920	-0.21%
2020/08/07	34	9.21	12	9.23	9.20	22	23,826	0.09%
2020/08/06	0	0.00	2	9.09	9.00	-2	23,627	-0.01%
2020/08/05	6	9.06	5	9.13	9.12	1	23,550	0.00%
2020/08/04	3	8.99	2	9.16	9.15	1	23,772	0.00%
2020/08/03	8	9.23	20	9.31	9.11	-12	24,090	-0.05%
2020/07/31	14	8.97	0	0.00	9.04	14	23,979	0.06%
2020/07/30	68	9.15	24	9.08	9.13	44	23,683	0.19%
2020/07/29	369	8.59	1	8.35	8.80	368	23,017	1.60%	大買/鉅額交易
2020/07/28	11	8.12	28	8.26	8.00	-17	22,728	-0.07%
2020/07/27	8	8.50	24	8.52	8.40	-16	22,354	-0.07%
2020/07/24	3	8.80	11	8.78	8.68	-8	22,042	-0.04%
2020/07/23	13	8.95	10	8.92	8.90	3	21,762	0.01%
2020/07/22	3	9.13	1	9.18	9.07	2	21,607	0.01%
2020/07/21	6	9.23	21	9.13	9.10	-15	21,425	-0.07%
2020/07/20	25	8.75	9	8.95	8.84	16	21,038	0.08%
2020/07/17	43	9.09	38	8.98	9.01	5	20,618	0.02%
2020/07/16	61	9.70	20	9.94	9.66	41	19,632	0.21%
2020/07/15	41	10.03	6	9.91	9.84	35	18,906	0.19%
2020/07/14	14	9.91	46.8	9.81	10.05	-32.8	17,830	-0.18%
2020/07/13	58	9.47	34	9.34	9.32	24	16,549	0.15%
2020/07/10	123	9.54	268.1	9.51	9.74	-145.1	15,672	-0.93%	大買/大賣/鉅額交易
2020/07/09	8	8.88	7	8.88	8.88	1	12,720	0.01%
2020/07/08	16	7.79	16.6	7.95	8.08	-0.6	12,021	0.00%
2020/07/07	12	7.24	0	0.00	7.35	12	11,217	0.11%
2020/07/06	4	7.45	2	7.40	7.39	2	10,917	0.02%
2020/07/03	7	7.36	5	7.48	7.38	2	10,686	0.02%
2020/07/02	2	7.41	24	7.26	7.54	-22	10,187	-0.22%
2020/07/01	3	6.93	4	6.85	6.87	-1	9,376	-0.01%
2020/06/30	3	6.42	0	0.00	6.54	3	9,059	0.03%
2020/06/22	19	6.34	0	0.00	6.31	19	9,117	0.21%
2020/06/19	10	6.54	0	0.00	6.42	10	9,086	0.11%
2020/06/18	0	0.00	1	6.12	6.16	-1	8,822	-0.01%
2020/06/17	1	6.14	0	0.00	6.13	1	8,850	0.01%
2020/06/15	2	6.11	0	0.00	6.10	2	9,137	0.02%
2020/06/11	2	6.34	10	6.43	6.35	-8	9,143	-0.09%
2020/06/10	1	6.40	10	6.31	6.37	-9	9,062	-0.10%
2020/06/09	20	6.28	0	0.00	6.27	20	9,231	0.22%
2020/06/04	6	6.21	0	0.00	6.20	6	9,436	0.06%
2020/06/03	2	6.25	0	0.00	6.26	2	9,525	0.02%
2020/06/02	0	0.00	0.5	6.30	6.34	-0.5	9,368	0.00%
2020/05/28	0	0.00	8	6.06	6.01	-8	9,122	-0.09%
2020/05/27	0	0.00	0.2	6.03	6.05	-0.2	9,196	0.00%
2020/05/22	1	6.08	0	0.00	6.01	1	9,303	0.01%
2020/05/20	1	6.03	2	6.03	6.03	-1	9,182	-0.01%
2020/05/15	0	0.00	2	5.98	5.95	-2	9,153	-0.02%
2020/05/14	9	6.12	37	6.10	6.04	-28	9,119	-0.31%
2020/05/13	10	6.30	36	6.33	6.26	-26	8,923	-0.29%
2020/05/12	31	5.99	3	5.85	5.92	28	8,665	0.32%
2020/05/11	25	5.93	0	0.00	5.92	25	8,542	0.29%
2020/05/08	35	6.07	2.2	6.13	6.13	32.8	8,164	0.40%
2020/05/07	0	0.00	2	5.58	5.58	-2	7,742	-0.03%
2020/04/29	3	5.13	0	0.00	5.11	3	7,484	0.04%
2020/04/28	0	0.00	100	5.10	5.09	-100	7,512	-1.33%
2020/04/23	10	4.90	0	0.00	4.94	10	7,797	0.13%
2020/04/21	1	5.03	0	0.00	5.06	1	7,942	0.01%
2020/04/17	0	0.00	1	5.25	5.22	-1	8,285	-0.01%
2020/04/15	0	0.00	5	5.31	5.31	-5	8,294	-0.06%
2020/04/13	0	0.00	7	5.05	5.05	-7	8,388	-0.08%
2020/04/09	5	5.27	0	0.00	5.17	5	8,576	0.06%
2020/04/06	0	0.00	9	4.83	4.86	-9	9,421	-0.10%
2020/03/26	0	0.00	4	4.84	5.14	-4	9,345	-0.04%
2020/03/25	10	4.77	15	4.74	4.77	-5	9,561	-0.05%
2020/03/24	5	4.49	9	4.47	4.48	-4	9,739	-0.04%
2020/03/23	11.1	4.24	0	0.00	4.26	11.1	9,760	0.11%
2020/03/20	3	4.60	0	0.00	4.51	3	9,751	0.03%
2020/03/19	9	4.33	14	4.42	4.33	-5	9,667	-0.05%
2020/03/18	0	0.00	19	4.89	4.80	-19	9,493	-0.20%
2020/03/17	0	0.00	1	4.64	4.71	-1	9,389	-0.01%
2020/03/13	30	5.30	0	0.00	5.34	30	9,188	0.33%
2020/03/12	23	5.94	5	5.86	5.82	18	8,893	0.20%
2020/03/11	0	0.00	11	6.43	6.37	-11	8,735	-0.13%
2020/03/10	4	6.21	19	6.28	6.33	-15	8,693	-0.17%
2020/03/09	13	6.61	20	6.48	6.46	-7	8,566	-0.08%
2020/03/06	1	6.81	20	6.82	6.83	-19	8,446	-0.22%
2020/03/05	2	6.94	31	6.89	6.93	-29	8,499	-0.34%
2020/03/03	7	6.94	7	6.92	6.91	0	8,797	0.00%
2020/03/02	5.4	6.82	0	0.00	6.81	5.4	8,785	0.06%
2020/02/27	15	7.01	0	0.00	6.99	15	8,683	0.17%
2020/02/26	3	7.13	7	7.11	7.11	-4	8,540	-0.05%
2020/02/25	1	7.11	13	7.13	7.15	-12	8,513	-0.14%
2020/02/24	1	7.16	0	0.00	7.20	1	8,484	0.01%
2020/02/21	7	7.35	0	0.00	7.31	7	8,435	0.08%
2020/02/20	18	7.43	0	0.00	7.44	18	8,350	0.22%
2020/02/19	0	0.00	5	7.37	7.37	-5	8,251	-0.06%
2020/02/17	0	0.00	13	7.38	7.40	-13	8,282	-0.16%
2020/02/13	0	0.00	4	7.38	7.35	-4	8,167	-0.05%
2020/02/12	0	0.00	8	7.30	7.29	-8	8,160	-0.10%
2020/02/10	5	7.41	11	7.37	7.38	-6	8,157	-0.07%
2020/02/07	6	7.19	10	7.23	7.14	-4	8,001	-0.05%
2020/02/06	12	7.28	2	7.27	7.29	10	7,964	0.13%
2020/02/05	1	7.18	15	7.22	7.23	-14	7,956	-0.18%
2020/02/04	10	7.17	0	0.00	7.18	10	7,931	0.13%
2020/02/03	16	7.03	0	0.00	7.07	16	7,923	0.20%
2020/01/31	5	7.32	0	0.00	7.32	5	7,803	0.06%
2020/01/30	25	7.19	10	7.19	7.16	15	7,748	0.19%
2020/01/20	21	7.85	0	0.00	7.83	21	7,508	0.28%
2020/01/17	5	7.85	0	0.00	7.84	5	7,389	0.07%
2020/01/16	5	7.85	35	7.88	7.89	-30	7,305	-0.41%
2020/01/15	22	7.78	0	0.00	7.84	22	7,183	0.31%
2020/01/14	7	7.80	0	0.00	7.80	7	7,099	0.10%
2020/01/13	7	7.86	26	7.84	7.84	-19	6,991	-0.27%
2020/01/10	22	7.50	0	0.00	7.54	22	6,679	0.33%
2020/01/09	12	7.48	0	0.00	7.47	12	6,643	0.18%
2020/01/08	0	0.00	9	7.54	7.42	-9	6,775	-0.13%
2020/01/07	2	7.42	30	7.38	7.39	-28	6,649	-0.42%
2020/01/03	5	7.50	2	7.63	7.50	3	6,507	0.05%
2020/01/02	30	7.70	7.2	7.70	7.70	22.8	6,377	0.36%
2019/12/31	65	7.66	35	7.58	7.66	30	6,164	0.49%
2019/12/30	4	7.74	53	7.91	7.93	-49	5,704	-0.86%
2019/12/27	5	7.35	5	7.35	7.36	0	5,293	0.00%
2019/12/25	20	7.39	0	0.00	7.42	20	5,228	0.38%
2019/12/24	3.2	7.32	2	7.35	7.35	1.2	5,249	0.02%
2019/12/23	3	7.35	8	7.37	7.36	-5	5,235	-0.10%
2019/12/20	138	7.65	10	7.66	7.53	128	5,169	2.48%	大買/鉅額交易
2019/12/19	14	7.37	6	7.45	7.45	8	4,809	0.17%
2019/12/18	5	7.20	25.2	7.19	7.18	-20.2	4,680	-0.43%
2019/12/17	13	7.11	11	7.10	7.14	2	4,623	0.04%
2019/12/16	2	7.10	0	0.00	7.15	2	4,636	0.04%
2019/12/13	5	7.06	0	0.00	7.07	5	4,624	0.11%
2019/12/12	1	7.16	0	0.00	7.16	1	4,637	0.02%
2019/12/11	2	7.20	0.1	7.16	7.19	1.9	4,724	0.04%
2019/12/10	5	7.12	0	0.00	7.18	5	4,810	0.10%
2019/12/09	5	7.06	0	0.00	7.09	5	4,800	0.10%
2019/12/03	3	7.18	0	0.00	7.19	3	4,972	0.06%
2019/12/02	2	7.06	3	7.02	7.01	-1	4,946	-0.02%
2019/11/29	12	7.18	3	7.24	7.18	9	4,881	0.18%
2019/11/28	46	7.19	18	7.25	7.20	28	4,844	0.58%
2019/11/27	10	7.60	0	0.00	7.67	10	4,583	0.22%
2019/11/26	0	0.00	1	7.71	7.62	-1	4,544	-0.02%
2019/11/25	0	0.00	3	7.69	7.70	-3	4,551	-0.07%
2019/11/21	10	7.72	0	0.00	7.72	10	4,575	0.22%
2019/11/20	0	0.00	1	7.76	7.66	-1	4,552	-0.02%
2019/11/15	7.6	7.82	0.1	7.76	7.81	7.5	4,793	0.16%
2019/11/14	4	7.66	11	7.68	7.66	-7	4,772	-0.15%
2019/11/12	1	7.81	0	0.00	7.82	1	4,875	0.02%
2019/11/11	21	7.86	0	0.00	7.85	21	4,969	0.42%
2019/11/07	4	8.05	0	0.00	8.04	4	5,060	0.08%
2019/11/06	1	8.11	0	0.00	8.11	1	5,096	0.02%
2019/11/05	0	0.00	74	8.18	8.16	-74	5,195	-1.42%
2019/11/04	0.3	8.11	200	8.17	8.16	-199.8	5,290	-3.78%	大賣/鉅額交易
2019/11/01	1	8.18	2	8.18	8.17	-1	5,341	-0.02%
2019/10/31	2	8.25	50	8.25	8.25	-48	5,421	-0.89%
2019/10/30	1	8.16	78	8.18	8.22	-77	5,448	-1.41%
2019/10/29	1	8.20	55	8.25	8.20	-54	5,487	-0.98%
2019/10/28	5	8.29	0	0.00	8.24	5	5,622	0.09%
2019/10/25	0	0.00	50	8.38	8.32	-50	5,842	-0.86%
2019/10/24	4	8.37	41	8.33	8.38	-37	5,896	-0.63%
2019/10/23	3	8.38	1	8.36	8.34	2	5,909	0.03%
2019/10/22	19	8.44	0	0.00	8.44	19	5,913	0.32%
2019/10/18	5	8.33	145	8.33	8.33	-140	5,943	-2.36%	大賣/鉅額交易
2019/10/16	123	8.46	4	8.52	8.48	119	5,922	2.01%	大買/鉅額交易
2019/10/14	1	8.21	0	0.00	8.21	1	5,814	0.02%
2019/10/08	0	0.00	3	8.33	8.30	-3	6,173	-0.05%
2019/10/07	1	8.15	0	0.00	8.22	1	6,223	0.02%
2019/10/03	2	8.17	0	0.00	8.24	2	6,313	0.03%
2019/10/02	0	0.00	6	8.20	8.20	-6	6,475	-0.09%
2019/10/01	0	0.00	1	8.28	8.27	-1	6,504	-0.02%
2019/09/27	1	8.27	0	0.00	8.18	1	6,516	0.02%
2019/09/25	1	8.41	1	8.39	8.41	0	6,496	0.00%
2019/09/24	0	0.00	3	8.59	8.53	-3	6,459	-0.05%
2019/09/23	4	8.52	16	8.62	8.61	-12	6,441	-0.19%
2019/09/19	6	8.35	9	8.31	8.31	-3	6,305	-0.05%
2019/09/18	2.5	8.50	0	0.00	8.51	2.5	6,270	0.04%
2019/09/17	1	8.57	0	0.00	8.55	1	6,268	0.02%
2019/09/16	2	8.61	0	0.00	8.62	2	6,292	0.03%
2019/09/12	1	8.56	2	8.54	8.53	-1	6,213	-0.02%
2019/09/10	1	8.26	0	0.00	8.24	1	6,217	0.02%
2019/09/06	1	8.36	2	8.37	8.35	-1	6,269	-0.02%
2019/09/05	3	8.18	0	0.00	8.16	3	6,260	0.05%
2019/09/03	2	8.09	0	0.00	8.08	2	6,433	0.03%
2019/08/30	1	7.95	5	8.02	8.01	-4	6,540	-0.06%
2019/08/26	3	7.91	0	0.00	7.88	3	6,565	0.05%
2019/08/22	2	8.05	0	0.00	8.05	2	6,625	0.03%
2019/08/21	3	8.18	0	0.00	8.18	3	6,694	0.04%
2019/08/20	0	0.00	2	8.34	8.25	-2	6,769	-0.03%
2019/08/16	1	7.65	0	0.00	7.80	1	6,953	0.01%
2019/08/15	0	0.00	1.9	7.57	7.60	-1.9	6,947	-0.03%
2019/08/14	5	7.97	2	8.06	7.85	3	6,953	0.04%
2019/08/13	8	8.05	0	0.00	8.06	8	6,946	0.12%
2019/08/12	0	0.00	1	8.15	8.25	-1	7,258	-0.01%
2019/08/08	3	8.07	0	0.00	8.03	3	7,605	0.04%
2019/08/07	13	8.02	0	0.00	8.02	13	8,044	0.16%
2019/08/06	4	8.18	0	0.00	8.26	4	8,011	0.05%
2019/08/05	2	8.51	4	8.50	8.44	-2	7,997	-0.03%
2019/08/02	12	8.73	0	0.00	8.69	12	8,050	0.15%
2019/08/01	10	9.07	0	0.00	8.97	10	8,122	0.12%
2019/07/31	13	9.05	13	9.07	9.02	0	8,235	0.00%
2019/07/30	22	9.06	4	9.12	9.04	18	8,452	0.21%
2019/07/29	2	9.25	6	9.15	9.31	-4	8,448	-0.05%
2019/07/26	0	0.00	5	8.79	8.86	-5	8,306	-0.06%
2019/07/23	0	0.00	1	8.64	8.63	-1	8,500	-0.01%
2019/07/19	5.1	8.79	0	0.00	8.76	5.1	8,511	0.06%
2019/07/16	200	8.97	4	9.00	9.01	196	8,642	2.27%	大買/鉅額交易
2019/07/15	6	8.55	210	8.57	8.75	-204	8,667	-2.35%	大賣/鉅額交易
2019/07/12	28	8.94	13	8.92	8.82	15	8,773	0.17%
2019/07/11	1	9.20	0	0.00	9.08	1	8,678	0.01%
2019/07/09	3	9.16	1	9.27	9.14	2	9,076	0.02%
2019/07/08	10	9.36	2	9.45	9.28	8	9,176	0.09%
2019/07/05	21	9.70	0	0.00	9.70	21	9,446	0.22%
2019/07/02	10	9.89	0	0.00	9.90	10	10,284	0.10%
2019/07/01	0	0.00	1	9.89	9.80	-1	10,322	-0.01%
2019/06/28	3	9.80	0	0.00	9.77	3	10,465	0.03%
2019/06/26	0	0.00	2	9.67	9.70	-2	10,864	-0.02%
2019/06/25	2	9.74	3	9.71	9.71	-1	10,997	-0.01%
2019/06/24	2	9.82	0	0.00	9.78	2	11,105	0.02%
2019/06/21	0	0.00	2	9.82	9.92	-2	11,212	-0.02%
2019/06/20	4	9.89	0	0.00	9.91	4	11,244	0.04%
2019/06/18	1	9.80	3	9.78	9.80	-2	11,482	-0.02%
2019/06/17	4	10.13	0	0.00	10.00	4	11,486	0.03%
2019/06/14	0	0.00	2	10.10	10.10	-2	11,665	-0.02%
2019/06/13	2	10.15	0	0.00	10.45	2	11,886	0.02%
2019/06/12	4	10.20	0	0.00	10.25	4	12,243	0.03%
2019/06/11	4	9.94	0	0.00	10.15	4	12,382	0.03%
2019/06/06	0	0.00	2	9.67	9.67	-2	12,860	-0.02%
2019/06/05	1	9.50	0	0.00	9.45	1	12,901	0.01%
2019/06/04	2	9.35	0	0.00	9.29	2	12,984	0.02%
2019/05/31	3	9.55	0	0.00	9.54	3	13,363	0.02%
2019/05/30	200	9.46	0	0.00	9.55	200	13,473	1.48%	大買/鉅額交易
2019/05/29	0	0.00	120	9.16	9.20	-120	13,490	-0.89%	大賣/鉅額交易
2019/05/28	139	9.31	52	9.41	9.16	87	13,590	0.64%	大買/
2019/05/27	6	9.23	212	9.21	9.20	-206	13,680	-1.51%	大賣/鉅額交易
2019/05/24	3	9.51	0	0.00	9.41	3	13,745	0.02%
2019/05/23	9	9.76	0	0.00	9.57	9	13,712	0.07%
2019/05/22	0	0.00	18	10.10	10.10	-18	13,494	-0.13%
2019/05/21	4	10.11	0	0.00	10.25	4	13,544	0.03%
2019/05/17	20	10.52	94	10.49	10.40	-74	13,430	-0.55%
2019/05/16	55	11.11	13	11.15	11.00	42	13,088	0.32%
2019/05/15	0	0.00	29	11.20	11.50	-29	12,823	-0.23%
2019/05/14	8.2	10.56	0	0.00	10.75	8.2	12,407	0.07%
2019/05/13	8	10.64	9	10.65	10.65	-1	12,379	-0.01%
2019/05/10	4	10.63	0	0.00	10.60	4	12,340	0.03%
2019/05/09	3	10.97	1	10.90	10.75	2	12,232	0.02%
2019/05/08	54	10.88	0	0.00	10.90	54	12,086	0.45%
2019/05/07	2	10.95	17	10.87	10.95	-15	11,952	-0.13%
2019/05/06	11	10.10	0	0.00	10.05	11	11,708	0.09%
2019/05/03	11	10.42	17	10.40	10.40	-6	11,589	-0.05%
2019/05/02	2	10.50	0.1	10.55	10.60	1.9	11,544	0.02%
2019/04/30	29	10.32	20	10.40	10.50	9	11,547	0.08%
2019/04/29	9	10.82	2	10.68	10.65	7	11,452	0.06%
2019/04/26	11	10.93	0	0.00	10.90	11	11,404	0.10%
2019/04/25	15	10.90	0	0.00	10.95	15	11,527	0.13%
2019/04/24	9	11.03	1	11.10	10.90	8	11,821	0.07%
2019/04/23	6	10.82	0	0.00	11.00	6	11,786	0.05%
2019/04/22	9	10.94	0	0.00	10.90	9	11,859	0.08%
2019/04/19	3	10.80	10	10.95	10.90	-7	11,813	-0.06%
2019/04/18	19	10.84	0	0.00	10.65	19	11,714	0.16%
2019/04/17	5	10.94	0.2	10.85	10.90	4.8	11,528	0.04%
2019/04/16	2	10.95	0	0.00	10.95	2	11,434	0.02%
2019/04/15	3	11.17	17	11.15	11.20	-14	11,228	-0.12%
2019/04/12	1	10.75	9	10.76	10.75	-8	10,991	-0.07%
2019/04/11	21	10.86	32	11.04	10.95	-11	10,838	-0.10%
2019/04/10	0	0.00	3	10.35	10.65	-3	10,462	-0.03%
2019/04/09	1	10.25	4	10.38	10.30	-3	10,242	-0.03%
2019/04/08	4	9.99	15	10.09	10.15	-11	10,017	-0.11%
2019/04/03	25	9.86	3	9.87	9.86	22	9,704	0.23%
2019/04/02	9	9.81	2	9.91	9.82	7	9,654	0.07%
2019/04/01	2	9.85	20	9.82	9.78	-18	9,512	-0.19%
2019/03/29	0.2	9.75	1	9.55	10.00	-0.9	9,258	-0.01%
2019/03/28	1	9.29	1	9.60	9.56	0	9,124	0.00%
2019/03/27	105	9.39	55	9.40	9.39	50	9,078	0.55%	大買/
2019/03/26	51	9.20	10	9.23	9.26	41	8,975	0.46%
2019/03/25	0	0.00	50	8.94	8.92	-50	8,900	-0.56%
2019/03/21	18.1	9.09	3	9.06	9.04	15.1	8,770	0.17%
2019/03/20	0	0.00	1	9.24	9.24	-1	8,636	-0.01%
2019/03/19	2	9.33	10	9.39	9.29	-8	8,566	-0.09%
2019/03/18	3	9.49	4	9.81	9.52	-1	8,363	-0.01%
2019/03/15	1	9.99	6	9.96	9.81	-5	8,083	-0.06%
2019/03/14	5	9.54	22	9.57	9.64	-17	7,652	-0.22%
2019/03/13	0	0.00	17	9.68	9.68	-17	7,487	-0.23%
2019/03/12	3	9.77	40	9.51	9.53	-37	7,287	-0.51%
2019/03/11	11	9.12	13	9.12	9.18	-2	6,932	-0.03%
2019/03/07	0	0.00	24	9.16	9.00	-24	6,811	-0.35%
2019/03/06	0	0.00	10	9.09	8.94	-10	6,729	-0.15%
2019/03/05	0	0.00	15	8.86	8.92	-15	6,744	-0.22%
2019/03/04	0	0.00	11	8.82	8.76	-11	6,684	-0.16%
2019/02/27	2	8.73	10	8.78	8.75	-8	6,813	-0.12%
2019/02/26	0	0.00	9	8.68	8.70	-9	7,077	-0.13%
2019/02/25	0	0.00	4	8.45	8.48	-4	6,944	-0.06%
2019/02/21	2	8.22	0	0.00	8.37	2	7,007	0.03%
2019/02/20	2	8.43	2	8.35	8.33	0	7,083	0.00%
2019/02/19	0	0.00	3	8.31	8.27	-3	7,309	-0.04%
2019/02/18	20	8.07	14	8.11	8.05	6	7,354	0.08%
2019/02/15	8	8.04	0	0.00	8.04	8	7,596	0.11%
2019/02/14	12	8.29	6	8.29	8.23	6	7,616	0.08%
2019/02/13	2	8.01	70	8.00	7.99	-68	7,528	-0.90%
2019/02/12	7	8.07	0	0.00	8.10	7	7,562	0.09%
2019/02/11	10	8.22	0	0.00	8.13	10	7,594	0.13%
2019/01/25	1	8.33	0.3	8.10	8.33	0.7	8,517	0.01%
2019/01/24	5	8.42	0	0.00	8.34	5	8,590	0.06%
2019/01/23	5	8.30	0	0.00	8.33	5	8,691	0.06%
2019/01/21	4	8.48	0	0.00	8.40	4	8,969	0.04%
2019/01/18	5	8.59	0	0.00	8.57	5	9,118	0.05%
2019/01/17	5	8.64	3	8.86	8.62	2	9,378	0.02%
2019/01/16	1	8.85	31	8.74	8.82	-30	9,302	-0.32%
2019/01/15	5	8.33	0	0.00	8.22	5	9,044	0.06%
2019/01/14	0	0.00	21	8.34	8.30	-21	9,139	-0.23%
2019/01/09	0	0.00	2	8.20	8.10	-2	9,225	-0.02%
2019/01/08	0	0.00	12	7.99	8.00	-12	9,286	-0.13%
2019/01/07	7.1	7.95	4	7.98	7.89	3.1	9,316	0.03%
2019/01/03	0	0.00	3	8.02	7.88	-3	9,772	-0.03%
2019/01/02	0	0.00	11	7.91	7.84	-11	9,825	-0.11%
2018/12/28	5	7.66	7	7.80	7.83	-2	9,845	-0.02%
2018/12/27	1	7.64	18	7.73	7.71	-17	9,960	-0.17%
2018/12/26	1	7.23	0	0.00	7.21	1	9,969	0.01%
2018/12/25	5	7.21	10	7.31	7.25	-5	10,110	-0.05%
2018/12/24	12	7.46	0	0.00	7.45	12	10,430	0.12%
2018/12/22	0	0.00	6	7.58	7.55	-6	10,663	-0.06%
2018/12/21	0	0.00	9	7.37	7.66	-9	10,775	-0.08%
2018/12/20	18	7.30	0	0.00	7.28	18	10,779	0.17%
2018/12/19	1	7.84	0	0.00	7.72	1	10,765	0.01%
2018/12/18	15.2	7.89	1	7.78	7.78	14.2	10,884	0.13%
2018/12/17	23	8.19	5.6	8.04	8.10	17.4	10,954	0.16%
2018/12/14	15	8.37	8	8.31	8.30	7	11,480	0.06%
2018/12/13	11	8.49	1.8	8.50	8.58	9.2	11,947	0.08%
2018/12/12	13	8.46	5	8.48	8.48	8	12,074	0.07%
2018/12/11	3	8.34	6	8.34	8.34	-3	12,124	-0.02%
2018/12/10	8	8.44	4	8.49	8.33	4	12,199	0.03%
2018/12/07	14	8.44	2	8.45	8.47	12	12,233	0.10%
2018/12/06	21	8.39	0	0.00	8.23	21	12,262	0.17%
2018/12/05	9	8.66	36.5	8.68	8.65	-27.5	12,269	-0.22%
2018/12/04	3	8.87	4	8.96	8.88	-1	12,381	-0.01%
2018/12/03	8	8.85	5	8.90	8.82	3	12,485	0.02%
2018/11/30	4	8.80	0	0.00	8.79	4	12,504	0.03%
2018/11/29	8	8.76	0	0.00	8.79	8	12,528	0.06%
2018/11/28	6	8.66	50	8.94	8.91	-44	12,586	-0.35%
2018/11/27	4	8.62	15	8.65	8.65	-11	12,825	-0.09%
2018/11/26	10	8.36	30	8.58	8.56	-20	13,225	-0.15%
2018/11/23	44	8.64	93	8.69	8.66	-49	13,236	-0.37%
2018/11/22	4	7.98	15	8.10	8.03	-11	12,857	-0.09%
2018/11/21	5	7.78	5	8.15	8.07	0	12,797	0.00%
2018/11/20	2	7.57	3	7.73	7.75	-1	12,594	-0.01%
2018/11/19	3	7.53	30	7.65	7.72	-27	12,580	-0.21%
2018/11/16	41	7.54	15	7.41	7.42	26	12,602	0.21%
2018/11/15	20	7.94	9	7.99	7.87	11	12,376	0.09%
2018/11/14	15	8.11	18	8.19	8.05	-3	12,509	-0.02%
2018/11/13	25	7.68	15	7.76	7.90	10	12,324	0.08%
2018/11/12	0	0.00	46	7.95	7.89	-46	12,282	-0.37%
2018/11/09	32	7.97	5	7.82	7.86	27	12,280	0.22%
2018/11/08	35	8.11	16	8.05	8.02	19	12,268	0.15%
2018/11/07	6	7.93	9	8.01	8.04	-3	12,213	-0.02%
2018/11/06	20	8.01	44	8.21	7.82	-24	12,136	-0.20%
2018/11/05	1	7.95	14	7.76	7.88	-13	11,863	-0.11%
2018/11/02	47	7.36	22	7.41	7.30	25	11,631	0.21%
2018/11/01	25	7.04	5	7.15	7.07	20	11,396	0.18%
2018/10/31	22	6.94	0	0.00	6.87	22	11,320	0.19%
2018/10/30	8.2	6.74	5	6.72	6.72	3.2	11,268	0.03%
2018/10/29	20	6.69	10	6.81	6.73	10	11,211	0.09%
2018/10/26	20	6.83	11	6.71	6.70	9	11,005	0.08%
2018/10/25	42	7.13	0	0.00	6.93	42	10,861	0.39%
2018/10/24	14	7.70	8	7.71	7.67	6	10,748	0.06%
2018/10/23	13	7.94	1	8.00	7.80	12	10,742	0.11%
2018/10/22	26	7.99	10.2	8.05	7.93	15.8	10,760	0.15%
2018/10/19	49	7.81	43	7.88	7.88	6	10,949	0.05%
2018/10/18	38	8.13	15	8.04	8.02	23	10,884	0.21%
2018/10/17	61.5	8.21	44	8.12	8.10	17.5	10,949	0.16%
2018/10/16	20	8.18	8	8.26	8.12	12	10,923	0.11%
2018/10/15	15	8.20	5	8.12	8.08	10	10,876	0.09%
2018/10/12	24	7.97	13	8.03	8.09	11	10,873	0.10%
2018/10/11	32	8.14	0	0.00	8.07	32	10,834	0.30%
2018/10/09	8	9.17	3	9.02	8.96	5	10,534	0.05%
2018/10/08	5	9.21	3	9.18	9.17	2	10,615	0.02%
2018/10/05	11	9.29	0	0.00	9.20	11	10,621	0.10%
2018/10/04	30	9.60	18	9.67	9.55	12	10,495	0.11%
2018/10/03	17	9.62	21	9.54	9.47	-4	10,606	-0.04%
2018/10/02	60.1	9.83	51	9.73	9.72	9.1	10,614	0.09%
2018/10/01	38	10.28	27	10.11	10.10	11	10,406	0.11%
2018/09/28	11	10.41	0	0.00	10.50	11	10,484	0.10%
2018/09/27	20	10.40	23	10.26	10.25	-3	10,809	-0.03%
2018/09/26	0	0.00	5	10.55	10.45	-5	10,793	-0.05%
2018/09/25	3	10.60	6	10.50	10.50	-3	10,799	-0.03%
2018/09/21	5	10.35	31	10.39	10.50	-26	10,771	-0.24%
2018/09/20	28	10.73	9.3	10.71	10.35	18.7	10,955	0.17%
2018/09/19	9	10.18	14	10.53	10.55	-5	10,733	-0.05%
2018/09/18	0.2	9.70	0	0.00	9.62	0.2	10,399	0.00%
2018/09/12	0	0.00	3	9.18	9.15	-3	10,454	-0.03%
2018/09/11	0	0.00	2	9.38	9.36	-2	10,494	-0.02%
2018/09/10	1	9.15	0	0.00	9.15	1	10,543	0.01%
2018/09/07	31	10.04	43	10.02	9.80	-12	10,498	-0.11%
2018/09/06	31	9.96	24	9.87	9.86	7	10,348	0.07%
2018/09/05	0	0.00	1	9.94	9.85	-1	10,381	-0.01%
2018/09/04	4	9.98	0	0.00	9.91	4	10,439	0.04%
2018/09/03	11	9.98	27	10.06	9.88	-16	10,304	-0.16%
2018/08/31	7	9.82	5	9.88	9.85	2	9,893	0.02%
2018/08/30	10	9.31	13	9.33	9.30	-3	9,459	-0.03%
2018/08/28	5	9.07	0	0.00	8.91	5	9,410	0.05%
2018/08/24	10	8.91	0	0.00	8.89	10	9,501	0.11%
2018/08/23	0	0.00	4	8.94	9.03	-4	9,472	-0.04%
2018/08/22	6	8.80	5	8.80	8.73	1	9,335	0.01%
2018/08/21	38	8.48	25	8.54	8.59	13	9,237	0.14%
2018/08/20	7	9.08	2	9.19	9.00	5	8,985	0.06%
2018/08/17	1	9.31	0	0.00	9.21	1	8,935	0.01%
2018/08/16	2	9.20	2	9.29	9.25	0	8,971	0.00%
2018/08/15	1	9.24	1	9.45	9.47	0	8,892	0.00%
2018/08/13	2	9.48	10	9.35	9.41	-8	8,740	-0.09%
2018/08/10	5	9.95	0	0.00	9.90	5	8,652	0.06%
2018/08/08	3	9.97	0	0.00	9.99	3	8,637	0.03%
2018/08/07	8	10.06	0	0.00	9.99	8	8,627	0.09%
2018/08/06	10	10.05	5	10.19	10.10	5	8,640	0.06%
2018/08/02	2	10.00	3	10.00	9.89	-1	8,561	-0.01%
2018/08/01	2	10.00	0	0.00	10.15	2	8,514	0.02%
2018/07/31	0	0.00	1	10.15	10.05	-1	8,460	-0.01%
2018/07/27	3	9.93	0	0.00	9.94	3	8,189	0.04%
2018/07/26	50	9.95	56	9.93	9.93	-6	8,188	-0.07%
2018/07/23	34	9.42	30	9.27	9.27	4	7,740	0.05%
2018/07/20	0	0.00	15	9.46	9.45	-15	7,682	-0.20%
2018/07/19	5	9.85	9	9.86	9.62	-4	7,608	-0.05%
2018/07/17	1	9.90	3	9.95	9.75	-2	7,524	-0.03%
2018/07/16	5	9.93	10	10.01	9.91	-5	7,490	-0.07%
2018/07/12	38	9.84	44	9.82	9.83	-6	7,462	-0.08%
2018/07/11	50	9.85	45	9.76	9.77	5	7,377	0.07%
2018/07/10	1	9.80	0	0.00	9.80	1	7,161	0.01%
2018/07/09	3	9.95	0	0.00	9.73	3	7,024	0.04%
2018/07/06	64	9.93	62	9.87	10.05	2	6,953	0.03%
2018/07/05	4	10.03	2	10.10	10.10	2	6,635	0.03%
2018/07/03	1	9.50	0	0.00	9.25	1	6,154	0.02%
2018/07/02	38	9.87	28	9.59	9.51	10	6,049	0.17%
2018/06/29	89	10.16	54	10.38	10.10	35	5,919	0.59%
2018/06/28	10	9.95	1	10.05	10.05	9	5,578	0.16%
2018/06/27	35	9.27	27	9.56	9.17	8	5,241	0.15%
2018/06/26	36	9.66	60	9.69	9.63	-24	5,075	-0.47%
2018/06/25	1	10.25	13	10.40	10.20	-12	4,872	-0.25%
2018/06/22	3	10.30	6	10.33	10.30	-3	4,825	-0.06%
2018/06/21	31	10.67	0	0.00	10.30	31	4,773	0.65%
2018/06/20	5	10.30	4	10.40	10.35	1	4,649	0.02%
2018/06/19	10	10.57	3	10.75	10.45	7	4,689	0.15%
2018/06/15	1	11.05	0	0.00	10.90	1	4,558	0.02%
2018/06/14	3	11.05	0	0.00	11.05	3	4,454	0.07%
2018/06/13	7	11.17	2	11.20	11.20	5	4,423	0.11%
2018/06/12	4	11.13	0	0.00	11.05	4	4,287	0.09%
2018/06/11	15	11.12	18	11.03	11.00	-3	4,138	-0.07%
2018/06/06	0	0.00	0.4	11.35	11.35	-0.4	4,059	-0.01%
2018/06/05	11	11.19	0	0.00	11.15	11	3,980	0.28%
2018/06/04	1	11.55	0	0.00	11.60	1	3,868	0.03%
2018/06/01	0	0.00	9	11.55	11.75	-9	3,752	-0.24%
2018/05/30	1	11.40	0	0.00	11.40	1	3,648	0.03%
2018/05/21	0	0.00	1	11.70	11.80	-1	3,770	-0.03%
2018/05/18	6	11.49	0	0.00	11.55	6	3,762	0.16%
2018/05/16	1	11.65	0	0.00	11.60	1	3,781	0.03%
2018/05/15	0	0.00	5	12.00	11.90	-5	3,707	-0.13%
2018/05/09	5	12.30	0	0.00	12.10	5	3,658	0.14%
2018/05/03	1	12.55	0	0.00	12.50	1	3,592	0.03%
2018/05/02	5	12.38	0	0.00	12.35	5	3,518	0.14%
2018/04/25	3	12.35	0	0.00	12.35	3	3,550	0.08%
2018/04/24	1	12.40	0	0.00	12.35	1	3,541	0.03%
2018/04/20	1	13.00	0	0.00	12.95	1	3,448	0.03%
2018/04/19	20	13.65	20	13.20	13.10	0	3,508	0.00%
2018/04/16	3.3	13.14	10	13.20	12.90	-6.7	3,300	-0.20%
2018/04/13	20	13.10	0	0.00	13.00	20	3,314	0.60%
2018/04/12	12	12.98	0	0.00	13.15	12	3,364	0.36%
2018/04/11	0	0.00	3	12.87	12.75	-3	3,304	-0.09%
2018/04/09	0	0.00	2	12.70	12.65	-2	3,309	-0.06%
2018/04/03	1	12.65	0	0.00	12.75	1	3,329	0.03%
2018/04/02	3	12.80	0	0.00	12.75	3	3,330	0.09%
2018/03/28	2	12.90	0	0.00	12.70	2	3,330	0.06%
2018/03/26	1	12.90	1	12.90	12.90	0	3,761	0.00%
2018/03/22	0	0.00	1	13.55	13.50	-1	3,721	-0.03%
2018/03/20	0	0.00	21	13.45	13.45	-21	3,552	-0.59%
2018/03/19	3	13.70	1	13.80	13.65	2	3,554	0.06%
2018/03/15	2	13.65	0	0.00	13.70	2	3,596	0.06%
2018/03/13	2	13.40	3	13.55	13.55	-1	3,619	-0.03%
2018/03/09	0	0.00	1	13.40	13.35	-1	3,647	-0.03%
2018/03/08	0	0.00	2	13.35	13.30	-2	3,697	-0.05%
2018/03/07	3	13.27	0	0.00	13.15	3	3,707	0.08%
2018/03/05	0	0.00	1	13.50	13.30	-1	3,853	-0.03%
2018/03/02	6	13.48	0	0.00	13.40	6	3,884	0.15%
2018/02/27	1	13.60	0	0.00	13.70	1	3,905	0.03%
2018/02/23	0	0.00	1	13.80	13.80	-1	3,895	-0.03%
2018/02/22	2	13.95	8	13.98	13.65	-6	3,895	-0.15%
2018/02/21	0	0.00	13	13.60	13.60	-13	3,765	-0.35%
2018/02/12	2	12.25	0	0.00	12.40	2	3,656	0.05%
2018/02/09	14	11.79	14	12.27	12.35	0	3,686	0.00%
2018/02/08	2	12.50	0	0.00	12.50	2	3,652	0.05%
2018/02/07	4	12.80	0	0.00	12.70	4	3,774	0.11%
2018/02/06	27	13.04	0	0.00	12.55	27	3,803	0.71%
2018/02/05	4	13.50	25	13.54	13.60	-21	3,742	-0.56%
2018/02/01	2	13.90	2	13.95	13.85	0	3,884	0.00%
2018/01/31	2	13.95	0	0.00	13.90	2	3,926	0.05%
2018/01/29	0	0.00	2	13.90	13.85	-2	4,050	-0.05%
2018/01/26	1	14.10	0	0.00	14.05	1	4,070	0.02%
2018/01/25	4	14.15	0	0.00	14.10	4	4,111	0.10%
2018/01/24	0	0.00	1	14.15	14.20	-1	4,165	-0.02%
2018/01/23	0	0.00	3	14.30	14.20	-3	4,245	-0.07%
2018/01/19	0	0.00	3	14.10	14.20	-3	4,428	-0.07%
2018/01/18	20	14.35	0	0.00	14.15	20	4,562	0.44%
2018/01/16	1	14.15	0	0.00	14.20	1	4,843	0.02%
2018/01/15	3	14.35	6	14.38	14.25	-3	4,994	-0.06%
2018/01/09	2	14.05	0	0.00	14.00	2	7,369	0.03%
2018/01/08	3	14.13	0	0.00	14.15	3	7,437	0.04%
2018/01/03	0	0.00	1	14.10	13.95	-1	7,809	-0.01%
2018/01/02	2	14.13	1	14.10	13.95	1	7,960	0.01%