聯合再生 (3576)-凱基-虎尾券商分點個股進出

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
12.10
漲跌
▲0.45
漲幅
+3.86%
成交量
19,297張
產業
上市光電類股
946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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/06/21	6	11.99	2	12.10	12.10	4	7,947	0.05%
2024/06/20	11	11.60	0	0.00	11.65	11	7,724	0.14%
2024/06/14	0	0.00	3	11.65	11.60	-3	8,240	-0.04%
2024/06/12	3	11.72	2	11.78	11.65	1	8,450	0.01%
2024/06/11	2	11.98	0	0.00	11.95	2	8,455	0.02%
2024/06/05	0	0.00	10	12.10	12.35	-10	8,501	-0.12%
2024/05/31	6	12.10	20	12.15	12.15	-14	8,634	-0.16%
2024/05/23	11	11.96	0.1	12.20	11.95	10.9	8,743	0.12%
2024/05/21	3	12.20	0	0.00	12.15	3	8,712	0.03%
2024/05/20	2	12.30	5	12.31	12.25	-3	8,680	-0.03%
2024/05/17	56	12.55	21	12.46	12.40	35	8,513	0.41%
2024/05/15	12	11.78	3.3	11.65	11.60	8.7	7,831	0.11%
2024/05/14	1	11.30	0	0.00	11.25	1	7,737	0.01%
2024/05/13	1	11.35	2	11.55	11.35	-1	7,770	-0.01%
2024/05/10	1	11.40	0	0.00	11.40	1	7,752	0.01%
2024/05/09	3	11.65	0	0.00	11.40	3	7,597	0.04%
2024/05/08	0	0.00	4	11.50	11.50	-4	7,582	-0.05%
2024/05/07	24	11.53	0	0.00	11.50	24	7,593	0.32%
2024/05/06	4	11.70	0	0.00	11.75	4	7,544	0.05%
2024/05/03	5	11.80	0	0.00	11.75	5	7,511	0.07%
2024/04/30	5	12.15	0	0.00	12.10	5	7,437	0.07%
2024/04/29	10	12.30	3	12.17	12.25	7	7,445	0.09%
2024/04/25	0	0.00	0.2	12.20	12.05	-0.2	7,662	0.00%
2024/04/24	5	12.25	15	12.17	12.05	-10	7,698	-0.13%
2024/04/23	0	0.00	1	12.00	12.15	-1	7,667	-0.01%
2024/04/22	1	12.35	2	12.50	12.20	-1	7,631	-0.01%
2024/04/19	3	12.45	0	0.00	12.00	3	7,542	0.04%
2024/04/18	0	0.00	43	11.98	12.25	-43	6,833	-0.63%
2024/04/17	41	12.15	1	11.90	11.95	40	6,668	0.60%
2024/04/16	2	11.65	24	11.81	11.80	-22	6,582	-0.33%
2024/04/15	24	12.01	2	11.98	11.90	22	6,527	0.34%
2024/04/11	0	0.00	62	12.68	12.15	-62	6,314	-0.98%
2024/04/10	72	12.17	12.7	11.95	12.50	59.3	5,971	0.99%
2024/04/09	0	0.00	2	11.40	11.40	-2	5,575	-0.04%
2024/04/08	8	11.09	0	0.00	11.40	8	5,524	0.14%
2024/04/02	2	11.50	0	0.00	11.40	2	5,472	0.04%
2024/03/29	1	11.65	42	11.65	11.55	-41	5,513	-0.74%
2024/03/28	42	11.57	0	0.00	11.40	42	5,385	0.78%
2024/03/26	3	11.55	1	11.40	11.30	2	5,274	0.04%
2024/03/25	2	11.70	0	0.00	11.55	2	5,276	0.04%
2024/03/22	0	0.00	1	11.60	11.50	-1	5,269	-0.02%
2024/03/21	5.2	11.15	9	11.42	11.45	-3.8	5,203	-0.07%
2024/03/20	11	11.02	10.2	11.05	10.95	0.8	5,035	0.02%
2024/03/18	0	11.65	0	0.00	11.50	0	4,899	0.00%
2024/03/15	7	11.61	12	11.70	11.65	-5	4,880	-0.10%
2024/03/14	5	11.75	0	0.00	11.80	5	4,672	0.11%
2024/03/13	15	11.92	0.4	11.80	11.80	14.6	4,622	0.32%
2024/03/12	0	0.00	24	12.30	12.10	-24	4,585	-0.52%
2024/03/11	24	12.35	2	12.20	12.30	22	4,592	0.48%
2024/03/08	0	0.00	10.1	11.76	11.90	-10.1	4,587	-0.22%
2024/03/07	5	12.00	0	0.00	11.80	5	4,495	0.11%
2024/03/06	10	12.10	0	0.00	12.10	10	4,423	0.23%
2024/03/05	10	12.13	0	0.00	12.05	10	4,373	0.23%
2024/03/04	2.2	12.25	0	0.00	12.15	2.2	4,335	0.05%
2024/02/29	0	0.00	3	12.32	12.40	-3	4,294	-0.07%
2024/02/27	0	0.00	3	12.10	12.05	-3	4,267	-0.07%
2024/02/26	1	12.40	0	0.00	12.35	1	4,208	0.02%
2024/02/23	0.1	12.45	0	0.00	12.25	0.1	4,164	0.00%
2024/02/22	2	12.60	4.7	12.50	12.50	-2.7	4,123	-0.06%
2024/02/21	2	12.85	0	0.00	12.80	2	4,167	0.05%
2024/02/20	6	12.78	0	0.00	12.75	6	4,135	0.15%
2024/02/19	0	0.00	7	13.07	12.95	-7	4,117	-0.17%
2024/02/16	0	0.00	3	12.80	13.05	-3	4,153	-0.07%
2024/02/15	0	0.00	5	12.45	12.60	-5	4,117	-0.12%
2024/02/05	0.5	12.95	1	12.85	12.85	-0.5	4,082	-0.01%
2024/02/02	4	12.93	2	12.90	12.85	2	4,070	0.05%
2024/02/01	1	13.10	0	0.00	13.10	1	4,055	0.02%
2024/01/31	1	12.95	0	0.00	12.95	1	4,117	0.02%
2024/01/25	0	0.00	1	13.25	13.20	-1	4,229	-0.02%
2024/01/24	6	13.40	0	0.00	13.40	6	4,297	0.14%
2024/01/23	1.5	13.27	0	0.00	13.25	1.5	4,765	0.03%
2024/01/22	2	13.20	80	13.13	13.20	-78	5,090	-1.53%
2024/01/19	6	13.23	0	0.00	13.00	6	5,035	0.12%
2024/01/18	1	13.30	11	13.25	13.25	-10	4,714	-0.21%
2024/01/17	5	13.45	0	0.00	13.45	5	4,660	0.11%
2024/01/16	2	13.80	0	0.00	13.85	2	4,581	0.04%
2024/01/15	1	14.35	1	14.25	14.40	0	4,520	0.00%
2024/01/08	10	14.15	0	0.00	14.10	10	4,527	0.22%
2024/01/05	6	14.20	0	0.00	14.20	6	4,543	0.13%
2024/01/03	2	14.40	0	0.00	14.35	2	4,560	0.04%
2023/12/29	0	0.00	2.7	14.78	14.70	-2.7	4,607	-0.06%
2023/12/28	0	0.00	27	14.64	14.75	-27	4,615	-0.58%
2023/12/27	27	14.65	2	14.55	14.65	25	4,592	0.55%
2023/12/26	2	14.30	10	14.20	14.25	-8	4,562	-0.18%
2023/12/25	1	14.15	0	0.00	14.15	1	4,559	0.02%
2023/12/22	3	14.30	0	0.00	14.30	3	4,545	0.07%
2023/12/20	4	14.60	0	0.00	14.60	4	4,546	0.09%
2023/12/19	2	14.40	0	0.00	14.30	2	4,499	0.04%
2023/12/15	1	14.85	0	0.00	14.70	1	4,513	0.02%
2023/12/14	0	0.00	2	15.00	14.65	-2	4,431	-0.05%
2023/12/12	0.4	14.50	3	14.40	14.45	-2.6	4,348	-0.06%
2023/12/08	0	0.00	15	14.80	14.80	-15	4,334	-0.35%
2023/12/06	0	0.00	10	15.25	15.20	-10	4,387	-0.23%
2023/12/05	9	15.05	0	0.00	15.20	9	4,337	0.21%
2023/12/01	0	0.00	3	14.85	14.85	-3	4,213	-0.07%
2023/11/30	1	14.85	0	0.00	14.80	1	4,209	0.02%
2023/11/24	0	0.00	2	15.00	15.05	-2	4,219	-0.05%
2023/11/22	1	14.85	2	14.75	14.70	-1	4,209	-0.02%
2023/11/21	1	14.90	0	0.00	14.80	1	4,215	0.02%
2023/11/20	1	15.00	3	14.73	14.70	-2	4,182	-0.05%
2023/11/16	0	0.00	30	14.21	14.30	-30	4,116	-0.73%
2023/11/15	36	14.16	8	14.30	14.30	28	4,113	0.68%
2023/11/14	0	13.85	0	0.00	13.80	0	4,048	0.00%
2023/11/13	1	13.90	12	13.77	13.80	-11	4,063	-0.27%
2023/11/09	2	14.65	0	0.00	14.55	2	4,069	0.05%
2023/11/08	0	0.00	2	15.00	14.90	-2	4,143	-0.05%
2023/11/07	2	14.80	0.1	14.85	14.65	1.9	4,120	0.05%
2023/11/06	1.1	15.20	0	0.00	14.90	1.1	4,187	0.03%
2023/11/02	12	14.61	5	14.65	14.65	7	4,191	0.17%
2023/11/01	10	14.69	0	0.00	14.70	10	4,296	0.23%
2023/10/31	16	15.71	24	15.40	14.90	-8	4,304	-0.19%
2023/10/30	32	15.04	2.2	15.40	15.40	29.8	3,904	0.76%
2023/10/24	0	0.00	1	13.95	13.95	-1	3,686	-0.03%
2023/10/23	1	14.00	0	0.00	13.85	1	3,726	0.03%
2023/10/20	0	0.00	0.4	13.85	13.80	-0.4	3,726	-0.01%
2023/10/19	0	0.00	1	14.00	14.10	-1	3,736	-0.03%
2023/10/18	10	13.80	1	13.85	14.10	9	3,926	0.23%
2023/10/17	1	13.80	0	0.00	13.75	1	3,902	0.03%
2023/10/16	0	0.00	1	14.35	14.00	-1	3,925	-0.03%
2023/10/11	5	14.30	0	0.00	14.40	5	4,101	0.12%
2023/10/06	0	0.00	20	14.70	14.55	-20	4,147	-0.48%
2023/10/05	21	14.60	0	0.00	14.65	21	4,189	0.50%
2023/09/28	2	14.80	0	0.00	14.75	2	4,446	0.04%
2023/09/26	2	14.65	0	0.00	14.60	2	4,555	0.04%
2023/09/22	0	0.00	1	14.65	14.65	-1	4,646	-0.02%
2023/09/21	2	14.60	0	0.00	14.60	2	4,658	0.04%
2023/09/20	10	14.90	0	0.00	14.80	10	4,742	0.21%
2023/09/19	4	15.14	0	0.00	15.10	4	4,755	0.08%
2023/09/15	3	15.30	0	0.00	15.30	3	4,822	0.06%
2023/09/14	2	15.40	0	0.00	15.35	2	4,946	0.04%
2023/09/12	1	15.30	0	0.00	15.20	1	5,225	0.02%
2023/09/11	4	15.39	0	0.00	15.30	4	5,420	0.07%
2023/09/04	3	16.05	12	16.10	16.15	-9	6,062	-0.15%
2023/09/01	4	16.25	0	0.00	16.20	4	6,088	0.07%
2023/08/31	3	16.30	0	0.00	16.45	3	6,112	0.05%
2023/08/30	0	0.00	41	16.10	16.25	-41	6,144	-0.67%
2023/08/29	41	16.10	5	16.03	16.05	36	6,195	0.58%
2023/08/24	0	0.00	1.1	15.80	15.80	-1.1	6,275	-0.02%
2023/08/23	11	15.85	0	0.00	15.85	11	6,355	0.17%
2023/08/17	0	0.00	1	16.35	16.20	-1	6,474	-0.02%
2023/08/14	0	0.00	5.2	16.15	16.10	-5.2	6,590	-0.08%
2023/08/11	0	0.00	2	16.75	16.60	-2	6,549	-0.03%
2023/08/10	7	16.79	0	0.00	16.55	7	6,538	0.11%
2023/08/09	2.2	16.96	0	0.00	17.00	2.2	6,558	0.03%
2023/08/08	0	0.00	2	17.40	17.00	-2	6,657	-0.03%
2023/08/07	7	17.01	0	0.00	17.20	7	6,687	0.10%
2023/08/04	2	17.40	0	0.00	17.30	2	6,604	0.03%
2023/08/02	0	0.00	2	17.75	17.60	-2	6,725	-0.03%
2023/07/31	1	17.80	0.2	17.90	17.80	0.8	6,789	0.01%
2023/07/28	2	18.00	0	0.00	17.90	2	6,790	0.03%
2023/07/26	5	17.90	0	0.00	17.95	5	6,820	0.07%
2023/07/20	1	18.20	0	0.00	18.15	1	6,725	0.01%
2023/07/18	0	0.00	42	18.68	18.55	-42	7,129	-0.59%
2023/07/17	40	18.45	3	18.37	18.55	37	7,515	0.49%
2023/07/14	7	17.77	16	18.00	17.95	-9	8,323	-0.11%
2023/07/13	4	18.20	0	0.00	18.00	4	8,462	0.05%
2023/07/11	2	18.35	0	18.40	18.25	2	8,552	0.02%
2023/07/10	2	18.45	0	0.00	18.25	2	9,092	0.02%
2023/07/07	10	18.85	0	0.00	18.90	10	9,047	0.11%
2023/07/06	1	19.20	0	0.00	19.00	1	9,020	0.01%
2023/07/05	1	19.40	78	19.25	19.15	-77	8,991	-0.86%
2023/07/03	1	19.50	0	0.00	19.45	1	8,963	0.01%
2023/06/30	0	0.00	5.2	19.57	19.60	-5.2	8,956	-0.06%
2023/06/29	2	19.35	0	0.00	19.30	2	8,985	0.02%
2023/06/28	3	19.60	0	0.00	19.25	3	8,986	0.03%
2023/06/27	0	0.00	31.5	19.31	19.30	-31.5	8,911	-0.35%
2023/06/21	0	0.00	2	19.35	19.40	-2	9,039	-0.02%
2023/06/20	5	19.10	5	19.40	19.30	0	9,105	0.00%
2023/06/19	5	19.19	0	0.00	19.15	5	9,048	0.06%
2023/06/16	34	19.24	5	19.28	19.55	29	9,125	0.32%
2023/06/15	5	18.85	1	18.80	18.80	4	9,265	0.04%
2023/06/13	3	19.07	2	19.20	19.10	1	9,407	0.01%
2023/06/12	0	0.00	32	19.39	19.40	-32	9,322	-0.34%
2023/06/08	10	20.30	0.2	20.25	20.15	9.8	9,162	0.11%
2023/06/06	0	0.00	6	20.26	20.20	-6	9,301	-0.06%
2023/06/02	14.1	20.07	0	0.00	20.10	14.1	9,353	0.15%
2023/06/01	16	20.07	50	20.10	20.05	-34	9,371	-0.36%
2023/05/31	0	20.10	4	20.15	20.15	-4	9,366	-0.04%
2023/05/30	18	20.07	0	0.00	20.05	18	9,329	0.19%
2023/05/29	0.4	20.35	3	20.35	20.30	-2.6	9,288	-0.03%
2023/05/26	1	20.05	0	0.00	20.00	1	9,235	0.01%
2023/05/25	12	20.26	50	20.30	20.10	-38	9,229	-0.41%
2023/05/24	0	0.00	1	20.40	20.40	-1	9,229	-0.01%
2023/05/23	0	0.00	7	20.30	20.30	-7	9,225	-0.08%
2023/05/22	3	20.10	0	0.00	20.00	3	9,203	0.03%
2023/05/18	5	20.06	0	0.00	20.05	5	9,159	0.05%
2023/05/15	5	20.20	0	0.00	20.20	5	9,009	0.06%
2023/05/12	10	19.90	0	0.00	20.00	10	8,930	0.11%
2023/05/11	2	20.20	2	20.15	20.15	0	8,805	0.00%
2023/05/10	2	20.30	0	0.00	20.35	2	8,752	0.02%
2023/05/09	1	20.30	1	20.35	20.35	0	8,722	0.00%
2023/05/08	2	20.60	0	0.00	20.60	2	8,575	0.02%
2023/05/04	0	0.00	0.1	20.75	21.05	-0.1	8,565	0.00%
2023/05/03	0	0.00	0	20.90	20.75	0	8,616	0.00%
2023/05/02	0.1	20.90	2	20.95	20.90	-1.9	8,716	-0.02%
2023/04/28	2	20.60	0	0.00	20.75	2	8,716	0.02%
2023/04/27	1	20.70	0	0.00	20.50	1	8,757	0.01%
2023/04/25	1	20.55	1	20.70	20.55	0	8,729	0.00%
2023/04/21	3	21.10	22	21.09	20.90	-19	8,590	-0.22%
2023/04/20	1	22.15	25	22.14	21.45	-24	8,196	-0.29%
2023/04/19	44	22.28	6	22.29	22.35	38	7,784	0.49%
2023/04/18	0	0.00	7	21.51	21.35	-7	6,902	-0.10%
2023/04/14	0.3	21.30	1	21.30	21.25	-0.7	6,681	-0.01%
2023/04/13	7	21.58	13	21.64	21.55	-6	6,602	-0.09%
2023/04/12	0	0.00	20	21.15	21.15	-20	6,043	-0.33%
2023/04/11	1	20.90	4	20.85	20.85	-3	6,028	-0.05%
2023/04/10	3	20.92	1	20.90	20.90	2	6,042	0.03%
2023/04/07	1	21.10	1	21.05	21.05	0	6,071	0.00%
2023/04/06	0	0.00	2	20.90	20.95	-2	6,067	-0.03%
2023/03/30	0	0.00	2	21.20	21.05	-2	6,096	-0.03%
2023/03/29	2	20.80	0	0.00	20.85	2	6,035	0.03%
2023/03/27	40	21.35	4	21.38	21.10	36	6,130	0.59%
2023/03/23	30	21.05	1	20.95	20.90	29	6,171	0.47%
2023/03/22	0.1	21.07	1	21.05	21.05	-0.9	6,162	-0.01%
2023/03/21	2	21.35	8	21.40	21.25	-6	6,225	-0.10%
2023/03/20	11	21.41	15	21.40	21.35	-4	6,484	-0.06%
2023/03/17	18	20.96	21	21.06	21.10	-3	7,125	-0.04%
2023/03/16	1	20.35	25.9	20.70	20.35	-24.9	6,928	-0.36%
2023/03/15	18	21.00	2	21.05	20.80	16	6,889	0.23%
2023/03/14	5	20.95	5	20.72	20.60	0	6,847	0.00%
2023/03/13	2	20.35	0	0.00	20.65	2	6,818	0.03%
2023/03/10	21	20.52	3	20.40	20.40	18	6,876	0.26%
2023/03/09	1	20.80	0	0.00	20.80	1	6,817	0.01%
2023/03/08	1	21.10	1	21.05	21.20	0	6,806	0.00%
2023/03/07	0	0.00	11	21.15	21.10	-11	6,792	-0.16%
2023/03/06	13	21.07	21	21.05	21.05	-8	6,765	-0.12%
2023/03/03	41	20.80	60	20.77	20.70	-19	6,739	-0.28%
2023/03/02	0	0.00	40	20.74	20.80	-40	6,747	-0.59%
2023/03/01	50	20.70	0	0.00	20.60	50	6,762	0.74%
2023/02/24	0	20.85	5	20.75	20.75	-5	6,775	-0.07%
2023/02/23	2	20.95	0	0.00	20.85	2	6,752	0.03%
2023/02/20	0	0.00	20	21.10	21.10	-20	6,929	-0.29%
2023/02/16	30	21.05	0	0.00	20.95	30	7,008	0.43%
2023/02/08	0	0.00	1	21.00	20.85	-1	7,167	-0.01%
2023/02/07	0	0.00	2	21.15	21.00	-2	7,134	-0.03%
2023/01/31	0	0.00	11	20.86	21.10	-11	6,889	-0.16%
2023/01/30	2	20.75	20	20.85	20.80	-18	6,790	-0.27%
2023/01/16	1	20.25	0	0.00	20.25	1	6,882	0.01%
2023/01/12	0	0.00	2	20.45	20.40	-2	7,349	-0.03%
2023/01/11	2	20.63	0	0.00	20.60	2	7,478	0.03%
2023/01/10	10	20.70	0	0.00	20.55	10	7,547	0.13%
2023/01/09	0	0.00	4	20.65	20.60	-4	7,588	-0.05%
2023/01/05	0	0.00	4	20.76	20.50	-4	7,693	-0.05%
2023/01/04	4	21.05	24	20.84	20.75	-20	7,721	-0.26%
2023/01/03	0	0.00	1	20.70	20.60	-1	7,688	-0.01%
2022/12/30	1	20.40	0	0.00	20.65	1	7,668	0.01%
2022/12/29	3	20.65	21	20.61	20.40	-18	7,669	-0.23%
2022/12/28	62	20.63	2	20.60	20.55	60	7,602	0.79%
2022/12/27	3	20.48	1	20.80	20.50	2	7,590	0.03%
2022/12/26	1	20.75	3	20.75	20.65	-2	7,555	-0.03%
2022/12/23	5	20.36	0	0.00	20.40	5	7,543	0.07%
2022/12/22	0	0.00	1	20.55	20.55	-1	7,548	-0.01%
2022/12/20	4	20.34	1	20.80	20.30	3	7,580	0.04%
2022/12/19	2	20.75	1	20.70	20.65	1	7,547	0.01%
2022/12/16	22	20.90	0	0.00	20.75	22	7,550	0.29%
2022/12/15	0	0.00	1	21.20	21.10	-1	7,388	-0.01%
2022/12/14	0	0.00	2	21.05	21.10	-2	7,424	-0.03%
2022/12/13	3	21.18	0	0.00	21.00	3	7,418	0.04%
2022/12/12	7	21.61	3	22.00	21.40	4	7,373	0.05%
2022/12/09	2	22.25	14	22.32	22.10	-12	7,161	-0.17%
2022/12/08	0	0.00	2	21.13	21.00	-2	6,265	-0.03%
2022/12/07	21	20.75	0	0.00	20.60	21	6,208	0.34%
2022/12/06	12	21.03	0	0.00	20.85	12	6,176	0.19%
2022/12/02	1	21.70	0	0.00	21.50	1	6,210	0.02%
2022/12/01	5	21.32	1	21.45	21.40	4	6,124	0.07%
2022/11/30	0	0.00	1	21.25	21.30	-1	6,189	-0.02%
2022/11/29	1	20.80	2.1	20.96	21.10	-1.1	6,231	-0.02%
2022/11/28	2	20.65	0	0.00	20.75	2	6,348	0.03%
2022/11/25	1	20.90	0	0.00	20.90	1	6,501	0.02%
2022/11/24	1	21.00	0	0.00	21.00	1	6,642	0.02%
2022/11/22	0	0.00	4	21.20	21.10	-4	7,803	-0.05%
2022/11/21	0	0.00	53	21.42	21.45	-53	7,891	-0.67%
2022/11/18	5	21.60	0	0.00	21.45	5	7,974	0.06%
2022/11/17	0	0.00	5	21.75	21.80	-5	7,940	-0.06%
2022/11/16	1	22.10	22	22.02	21.75	-21	7,940	-0.26%
2022/11/15	23	21.89	0	0.00	21.95	23	7,967	0.29%
2022/11/14	0	21.40	0	0.00	21.50	0	7,942	0.00%
2022/11/10	5	21.00	5	20.95	20.95	0	7,968	0.00%
2022/11/09	0	0.00	11	21.11	21.10	-11	8,239	-0.13%
2022/11/08	7	21.39	0	0.00	21.15	7	8,384	0.08%
2022/11/07	0	0.00	1	21.50	21.35	-1	8,470	-0.01%
2022/11/04	37	21.42	21	21.40	21.25	16	8,553	0.19%
2022/11/02	10	21.15	25	21.17	21.05	-15	8,870	-0.17%
2022/11/01	25	21.25	0	0.00	21.15	25	8,996	0.28%
2022/10/27	0	0.00	1	21.55	21.50	-1	9,044	-0.01%
2022/10/26	0	0.00	35	21.50	21.30	-35	9,125	-0.38%
2022/10/25	4	21.70	2	21.88	21.40	2	9,205	0.02%
2022/10/24	2	22.18	1	22.25	21.95	1	9,308	0.01%
2022/10/21	1	21.15	13	21.12	22.15	-12	9,173	-0.13%
2022/10/20	1	21.40	8	21.55	21.25	-7	8,860	-0.08%
2022/10/19	56	21.89	54	21.64	21.55	2	8,679	0.02%
2022/10/18	4	21.18	1	20.95	21.25	3	8,573	0.03%
2022/10/17	0	0.00	2.3	20.87	20.70	-2.3	8,529	-0.03%
2022/10/14	1	20.85	3.2	20.73	20.60	-2.2	8,464	-0.03%
2022/10/13	35.1	21.30	0.2	21.10	20.25	34.9	8,557	0.41%
2022/10/12	0	0.00	3	21.42	21.25	-3	8,519	-0.04%
2022/10/05	1	21.70	0	0.00	21.60	1	8,641	0.01%
2022/10/04	0	0.00	1	21.60	21.45	-1	8,716	-0.01%
2022/10/03	0	0.00	4	21.39	21.25	-4	8,958	-0.04%
2022/09/30	0	0.00	2	21.40	21.55	-2	9,061	-0.02%
2022/09/28	4	21.23	7	21.11	20.95	-3	9,233	-0.03%
2022/09/26	5	22.05	8	21.80	21.35	-3	9,556	-0.03%
2022/09/23	1	22.30	0	0.00	22.15	1	9,608	0.01%
2022/09/22	1	22.50	2	22.63	22.65	-1	9,675	-0.01%
2022/09/21	5	22.29	0	0.00	22.20	5	9,687	0.05%
2022/09/20	2	23.50	0	0.00	22.75	2	9,734	0.02%
2022/09/19	3	23.17	0	0.00	22.65	3	9,927	0.03%
2022/09/16	3	22.68	0	0.00	23.50	3	10,095	0.03%
2022/09/15	1	22.80	4	22.80	22.95	-3	10,004	-0.03%
2022/09/14	2	22.65	3	22.85	22.90	-1	10,093	-0.01%
2022/09/13	1	22.75	0	0.00	22.75	1	10,032	0.01%
2022/09/12	0	0.00	3	22.83	22.85	-3	10,040	-0.03%
2022/09/08	0	0.00	5	22.26	22.35	-5	9,987	-0.05%
2022/09/07	6	21.90	1	21.65	21.65	5	9,936	0.05%
2022/09/06	4	22.14	0	0.00	21.80	4	9,929	0.04%
2022/09/05	2	22.58	5	22.67	22.55	-3	9,851	-0.03%
2022/09/02	5	23.39	3	23.00	23.00	2	9,766	0.02%
2022/09/01	44.4	23.24	39	23.16	23.10	5.4	9,602	0.06%
2022/08/31	13	23.12	15	23.09	23.05	-2	9,400	-0.02%
2022/08/30	20	23.41	14.6	23.28	23.20	5.4	9,233	0.06%
2022/08/26	20	22.60	30	22.75	22.90	-10	8,144	-0.12%
2022/08/25	35	22.53	0	0.00	22.60	35	8,004	0.44%
2022/08/24	1	22.15	1.6	22.17	22.10	-0.6	7,927	-0.01%
2022/08/23	3	22.30	3	22.35	22.35	0	7,909	0.00%
2022/08/22	5	22.76	15.5	22.65	22.25	-10.5	7,874	-0.13%
2022/08/19	13	22.64	0	0.00	22.50	13	7,674	0.17%
2022/08/17	2	22.60	4	22.30	22.30	-2	7,484	-0.03%
2022/08/16	19	22.82	79	22.89	22.25	-60	7,429	-0.81%
2022/08/15	3	22.60	3	22.53	22.60	0	7,156	0.00%
2022/08/12	0	0.00	1	22.10	22.15	-1	7,003	-0.01%
2022/08/11	0	0.00	1	22.20	22.00	-1	6,928	-0.01%
2022/08/10	26	21.88	12	21.81	21.80	14	6,882	0.20%
2022/08/09	1.2	22.28	4	22.16	21.65	-2.8	6,884	-0.04%
2022/08/08	4	21.39	4	21.35	21.85	0	6,599	0.00%
2022/08/05	0	0.00	1	21.15	21.20	-1	6,483	-0.02%
2022/08/04	4	20.60	7	20.72	20.95	-3	6,526	-0.05%
2022/08/03	4	20.66	4	20.78	20.65	0	6,619	0.00%
2022/08/02	5	20.93	11	21.06	20.80	-6	6,620	-0.09%
2022/08/01	14	21.76	33	21.89	21.65	-19	6,688	-0.28%
2022/07/29	27	21.40	9	21.33	22.00	18	6,639	0.27%
2022/07/28	1	20.90	1	21.05	20.90	0	6,503	0.00%
2022/07/27	7	20.61	2	20.73	20.70	5	6,492	0.08%
2022/07/25	1	20.85	2	21.00	20.85	-1	6,520	-0.02%
2022/07/22	1	20.85	0	0.00	20.70	1	6,528	0.02%
2022/07/21	1	20.90	0	0.00	20.90	1	6,639	0.02%
2022/07/20	1	20.80	12	20.86	20.80	-11	6,688	-0.16%
2022/07/19	5	20.61	3	20.77	20.55	2	6,781	0.03%
2022/07/18	4	20.45	0	0.00	20.40	4	7,529	0.05%
2022/07/15	1	20.40	3	20.57	20.40	-2	7,732	-0.03%
2022/07/14	2	20.33	3	20.25	20.45	-1	7,798	-0.01%
2022/07/13	4	20.70	3	20.75	20.50	1	7,989	0.01%
2022/07/12	4	21.20	0	0.00	20.45	4	8,358	0.05%
2022/07/11	11.2	21.38	4	21.93	21.80	7.2	8,455	0.09%
2022/07/08	11	22.82	6	22.75	22.70	5	8,407	0.06%
2022/07/06	2	22.38	2	22.60	22.10	0	8,572	0.00%
2022/07/05	14	22.66	16	22.88	23.00	-2	8,882	-0.02%
2022/07/04	14	22.19	0	0.00	22.10	14	8,797	0.16%
2022/07/01	10	22.60	0	0.00	21.70	10	8,866	0.11%
2022/06/30	0	0.00	5	22.66	22.60	-5	9,036	-0.06%
2022/06/29	1	22.90	0	0.00	22.75	1	8,969	0.01%
2022/06/28	5	22.80	0	0.00	22.75	5	9,073	0.06%
2022/06/27	21	22.90	11	22.93	22.95	10	9,092	0.11%
2022/06/24	10	22.10	24	22.59	23.00	-14	8,849	-0.16%
2022/06/23	7	21.85	3	21.85	21.90	4	8,608	0.05%
2022/06/22	1	21.45	23	21.76	21.50	-22	8,572	-0.26%
2022/06/20	15	21.03	17	20.88	20.70	-2	8,566	-0.02%
2022/06/17	0	0.00	10	20.15	20.95	-10	8,638	-0.12%
2022/06/15	1	20.50	4	20.61	20.70	-3	8,849	-0.03%
2022/06/14	4	20.15	0	0.00	20.25	4	8,979	0.04%
2022/06/13	3	20.70	0	0.00	20.55	3	9,215	0.03%
2022/06/09	1	21.40	0	0.00	21.45	1	9,532	0.01%
2022/06/08	10	21.30	10	21.30	21.40	0	9,699	0.00%
2022/06/07	16	21.55	44	21.73	21.55	-28	10,065	-0.28%
2022/06/06	47	21.56	2	21.50	21.70	45	10,690	0.42%
2022/06/02	2	21.20	0	0.00	21.15	2	10,781	0.02%
2022/06/01	0	0.00	1	21.50	21.40	-1	10,876	-0.01%
2022/05/30	0	0.00	4	21.13	21.20	-4	11,135	-0.04%
2022/05/26	5	20.80	0	0.00	20.95	5	11,356	0.04%
2022/05/24	2	20.75	30	20.91	20.75	-28	11,477	-0.24%
2022/05/23	30	21.12	0	0.00	21.30	30	11,475	0.26%
2022/05/20	7	21.14	0	0.00	21.05	7	11,481	0.06%
2022/05/18	1	21.10	1	21.25	21.20	0	11,432	0.00%
2022/05/17	8	21.28	3	21.33	21.20	5	11,390	0.04%
2022/05/13	0	0.00	3	20.42	20.50	-3	11,246	-0.03%
2022/05/12	1	19.95	4	20.00	19.85	-3	11,241	-0.03%
2022/05/11	4	20.80	5	20.77	20.60	-1	11,184	-0.01%
2022/05/10	2.3	19.46	0	0.00	19.70	2.3	11,069	0.02%
2022/05/09	4	20.00	0	0.00	19.80	4	11,017	0.04%
2022/05/06	1	20.80	0	0.00	20.80	1	10,871	0.01%
2022/05/05	1	21.25	4	21.40	21.25	-3	10,853	-0.03%
2022/05/04	5	21.13	0	0.00	21.10	5	10,844	0.05%
2022/05/03	5	21.25	0	0.00	21.15	5	10,851	0.05%
2022/04/29	1	21.50	0	0.00	21.50	1	10,857	0.01%
2022/04/28	20	21.60	0	0.00	21.50	20	10,878	0.18%
2022/04/27	5	21.81	1	21.70	21.60	4	10,817	0.04%
2022/04/26	1	22.75	6	22.75	22.60	-5	10,688	-0.05%
2022/04/22	4	22.74	19	22.63	23.25	-15	10,400	-0.14%
2022/04/21	28	23.73	10	23.38	23.25	18	9,605	0.19%
2022/04/20	4	23.80	1	23.75	23.80	3	9,366	0.03%
2022/04/19	4	23.93	0	0.00	23.95	4	9,296	0.04%
2022/04/18	0	0.00	19	24.16	24.35	-19	9,271	-0.20%
2022/04/15	0	0.00	18	23.64	23.70	-18	8,894	-0.20%
2022/04/14	14	23.72	15	23.69	23.65	-1	8,773	-0.01%
2022/04/13	3	23.30	3	23.24	23.25	0	8,661	0.00%
2022/04/12	8	23.51	20	23.05	23.40	-12	8,609	-0.14%
2022/04/11	32	23.74	31.5	23.88	23.90	0.5	8,374	0.01%
2022/04/08	21	23.37	19	23.32	23.60	2	7,929	0.03%
2022/04/07	5	23.21	12	23.65	22.70	-7	7,743	-0.09%
2022/04/06	13	23.41	30	23.40	23.70	-17	7,665	-0.22%
2022/04/01	1	22.90	2	22.90	22.95	-1	7,409	-0.01%
2022/03/31	10	23.15	15	23.16	23.00	-5	7,381	-0.07%
2022/03/30	0	0.00	11	22.91	22.75	-11	7,214	-0.15%
2022/03/29	1	22.40	0	0.00	22.70	1	7,100	0.01%
2022/03/28	0	0.00	2	22.60	22.55	-2	7,122	-0.03%
2022/03/25	1	22.50	7	22.31	22.30	-6	7,128	-0.08%
2022/03/23	1	22.85	0	0.00	22.70	1	7,174	0.01%
2022/03/22	0	0.00	9	23.00	23.00	-9	7,179	-0.13%
2022/03/21	1	23.25	10	22.84	22.75	-9	7,095	-0.13%
2022/03/17	8.9	22.73	40	22.88	22.55	-31.1	7,110	-0.44%
2022/03/16	35	22.22	3	22.47	22.75	32	7,231	0.44%
2022/03/15	25	21.99	1	21.70	21.60	24	7,164	0.33%
2022/03/14	1	22.55	0.1	22.65	22.45	1	7,123	0.01%
2022/03/11	2	22.90	0	0.00	22.90	2	7,050	0.03%
2022/03/10	4	22.88	1	23.00	22.95	3	6,979	0.04%
2022/03/09	17	22.82	27	22.94	23.65	-10	6,733	-0.15%
2022/03/08	2	21.30	1	21.35	21.60	1	6,117	0.02%
2022/03/07	10	20.80	1	21.30	21.00	9	6,009	0.15%
2022/03/04	2	21.65	1	22.00	21.55	1	5,982	0.02%
2022/03/03	2	22.03	6	21.70	22.00	-4	6,020	-0.07%
2022/03/02	6	21.30	2	21.10	21.65	4	5,979	0.07%
2022/03/01	0	0.00	1	20.80	20.90	-1	5,906	-0.02%
2022/02/25	1	20.00	20	20.05	20.55	-19	5,923	-0.32%
2022/02/23	0	0.00	1	20.15	20.15	-1	5,973	-0.02%
2022/02/22	0.1	20.10	0	0.00	20.05	0.1	6,088	0.00%
2022/02/21	0	0.00	13	20.40	20.35	-13	6,341	-0.20%
2022/02/17	0	0.00	1	20.60	20.40	-1	6,574	-0.02%
2022/02/16	0	0.00	2	20.35	20.35	-2	6,712	-0.03%
2022/02/14	0	0.00	10	20.25	20.25	-10	7,305	-0.14%
2022/02/10	4	20.80	10	20.80	20.90	-6	7,611	-0.08%
2022/02/09	1	20.70	0	0.00	20.80	1	7,773	0.01%
2022/02/08	0	0.00	7.1	20.53	20.60	-7.1	8,048	-0.09%
2022/01/26	1	20.00	0	0.00	20.00	1	8,921	0.01%
2022/01/24	6	19.95	0	0.00	20.00	6	10,844	0.06%
2022/01/20	3	20.70	0	0.00	20.60	3	11,323	0.03%
2022/01/18	3.3	20.92	6	20.85	20.80	-2.7	11,556	-0.02%
2022/01/17	0.3	20.80	2	20.90	20.90	-1.7	11,666	-0.01%
2022/01/13	2	21.05	0	0.00	21.00	2	12,147	0.02%
2022/01/12	3	21.10	24	21.67	21.05	-21	12,480	-0.17%
2022/01/11	31	21.88	19	21.80	21.60	12	13,037	0.09%
2022/01/10	3	20.90	1	21.05	20.90	2	13,003	0.02%
2022/01/07	2	20.90	4	20.80	20.80	-2	13,161	-0.02%
2022/01/06	5.4	21.21	6	21.33	21.05	-0.6	13,259	0.00%
2022/01/05	0	0.00	4.5	21.79	21.70	-4.5	13,545	-0.03%
2022/01/03	0	0.00	2	21.95	21.70	-2	13,999	-0.01%
2021/12/30	0	0.00	4	21.98	21.85	-4	14,030	-0.03%
2021/12/29	11	22.15	0	0.00	22.00	11	14,026	0.08%
2021/12/28	5	21.80	1	22.05	21.75	4	13,998	0.03%
2021/12/27	1	21.75	0	0.00	21.75	1	14,098	0.01%
2021/12/23	0.6	21.75	0	0.00	21.75	0.6	14,323	0.00%
2021/12/22	13	21.85	0	0.00	21.70	13	14,361	0.09%
2021/12/21	18	21.61	0	0.00	21.60	18	14,393	0.13%
2021/12/20	5	22.05	5	22.15	21.80	0	14,384	0.00%
2021/12/17	1	21.50	26	21.65	21.00	-25	14,398	-0.17%
2021/12/16	25	21.98	0	0.00	21.60	25	14,465	0.17%
2021/12/14	8	21.83	0	0.00	21.50	8	14,583	0.05%
2021/12/13	2	22.50	0	0.00	22.20	2	14,465	0.01%
2021/12/10	13	22.70	34.1	22.61	22.60	-21.1	14,295	-0.15%
2021/12/09	12	22.24	39	21.72	22.00	-27	14,042	-0.19%
2021/12/08	43.3	21.90	4	21.44	21.80	39.3	14,320	0.27%
2021/12/07	0	0.00	4	21.38	21.25	-4	14,167	-0.03%
2021/12/06	0	0.00	5	21.45	21.30	-5	14,153	-0.04%
2021/12/03	21	21.67	10	21.95	21.20	11	14,116	0.08%
2021/12/02	4	20.48	0	0.00	20.45	4	14,088	0.03%
2021/11/30	0	0.00	6	21.18	21.20	-6	14,207	-0.04%
2021/11/29	16	20.44	0	20.35	20.45	15.9	14,247	0.11%
2021/11/26	4	21.18	2	21.15	20.95	2	14,258	0.01%
2021/11/25	5	21.89	6	22.05	21.65	-1	14,227	-0.01%
2021/11/24	6	22.10	2	22.05	22.05	4	14,504	0.03%
2021/11/23	0	0.00	9	21.82	21.70	-9	14,742	-0.06%
2021/11/22	11	21.76	6.1	21.79	21.75	4.9	14,735	0.03%
2021/11/19	8	21.54	1	21.70	21.35	7	14,765	0.05%
2021/11/18	23.2	21.81	10	21.94	21.75	13.2	14,732	0.09%
2021/11/17	1	22.60	2	23.00	22.50	-1	14,670	-0.01%
2021/11/16	2	22.60	6	22.69	22.50	-4	14,935	-0.03%
2021/11/15	10	22.65	5	22.50	22.55	5	14,983	0.03%
2021/11/12	27	22.30	0	0.00	22.25	27	14,932	0.18%
2021/11/11	5	23.30	2	23.90	23.15	3	14,847	0.02%
2021/11/10	20	23.78	62	23.82	23.70	-42	14,722	-0.29%
2021/11/09	32.5	24.13	8	23.94	24.10	24.5	14,669	0.17%
2021/11/08	50	23.88	3	24.05	23.65	47	14,719	0.32%
2021/11/05	61	23.83	0.1	23.75	23.65	60.9	14,806	0.41%
2021/11/04	38	24.01	13.4	24.60	24.10	24.6	14,682	0.17%
2021/11/03	45	24.63	5.8	24.54	24.50	39.2	14,380	0.27%
2021/11/02	60.2	25.40	505.5	25.76	25.30	-445.3	14,362	-3.10%	大賣/鉅額交易
2021/11/01	537.2	25.06	186	26.14	26.25	351.2	14,124	2.49%	大買/大賣/鉅額交易
2021/10/29	53	23.29	53	23.76	23.90	0	13,178	0.00%
2021/10/28	26	23.37	70.5	23.16	23.95	-44.5	13,133	-0.34%
2021/10/27	62	22.75	5	22.85	22.75	57	13,040	0.44%
2021/10/26	5	22.30	0.1	22.65	22.70	4.9	13,367	0.04%
2021/10/25	11	22.70	1	23.00	22.65	10	13,637	0.07%
2021/10/22	8	22.26	20	22.91	22.70	-12	14,821	-0.08%
2021/10/21	37	23.09	3.8	23.14	22.75	33.2	14,998	0.22%
2021/10/20	15	23.80	8.1	23.96	24.00	6.9	14,928	0.05%
2021/10/19	4	24.79	28.1	24.52	24.50	-24.1	14,727	-0.16%
2021/10/18	7.4	22.78	0	0.00	22.90	7.4	14,316	0.05%
2021/10/15	11	22.60	2	22.75	22.75	9	14,296	0.06%
2021/10/14	5	21.90	31	22.01	22.25	-26	14,279	-0.18%
2021/10/13	46	22.21	26.1	22.45	22.45	19.9	14,214	0.14%
2021/10/12	0	0.00	30	21.61	21.70	-30	14,119	-0.21%
2021/10/08	0	0.00	6	20.40	20.65	-6	13,842	-0.04%
2021/10/07	16	20.47	12	20.35	20.40	4	13,995	0.03%
2021/10/06	0	0.00	7	20.07	20.00	-7	14,097	-0.05%
2021/10/05	16	19.55	0	0.00	19.80	16	14,260	0.11%
2021/10/04	14	19.95	2	19.95	19.80	12	14,762	0.08%
2021/10/01	3.2	21.04	8	21.78	20.70	-4.8	14,867	-0.03%
2021/09/30	10	20.53	22.8	20.59	20.50	-12.8	14,827	-0.09%
2021/09/29	0	0.00	1	20.25	20.25	-1	15,146	-0.01%
2021/09/28	11	20.52	45	20.57	20.65	-34	15,311	-0.22%
2021/09/24	12	19.87	2	20.15	20.20	10	15,996	0.06%
2021/09/23	15	20.55	0	0.00	20.20	15	16,091	0.09%
2021/09/22	3	21.30	0	0.00	21.30	3	16,116	0.02%
2021/09/17	0	0.00	13	21.60	21.95	-13	16,284	-0.08%
2021/09/14	15	20.93	0.9	20.92	20.90	14.1	17,821	0.08%
2021/09/13	13	21.27	1	21.20	21.10	12	18,404	0.07%
2021/09/10	0	0.00	10	20.85	20.95	-10	18,054	-0.06%
2021/09/09	0.2	20.80	0	0.00	20.80	0.2	18,437	0.00%
2021/09/08	0	0.00	29	20.90	20.80	-29	18,635	-0.16%
2021/09/07	22	21.05	1	20.80	20.95	21	18,817	0.11%
2021/09/06	2	21.60	12	21.68	21.30	-10	18,900	-0.05%
2021/09/03	20	21.93	3.5	21.84	22.00	16.5	19,051	0.09%
2021/09/02	2	21.40	15	21.60	21.50	-13	19,175	-0.07%
2021/09/01	0	0.00	4.3	21.58	21.70	-4.3	19,483	-0.02%
2021/08/31	3	20.85	0	0.00	21.25	3	19,746	0.02%
2021/08/30	50	21.20	36	21.38	21.15	14	19,886	0.07%
2021/08/27	10	21.00	12	21.03	20.60	-2	19,951	-0.01%
2021/08/25	2.8	20.05	0	0.00	20.10	2.8	20,469	0.01%
2021/08/24	3	19.75	50	20.00	19.70	-47	20,664	-0.23%
2021/08/23	50	20.30	0	0.00	20.15	50	21,296	0.23%
2021/08/20	1	20.20	13.4	20.13	20.00	-12.4	21,859	-0.06%
2021/08/19	0	0.00	3	19.58	19.45	-3	22,019	-0.01%
2021/08/18	4.6	19.26	3	19.53	19.45	1.6	22,648	0.01%
2021/08/17	1	19.45	11.6	19.64	19.45	-10.6	23,665	-0.04%
2021/08/16	2.1	18.80	2	18.80	18.80	0.1	24,013	0.00%
2021/08/13	1	18.95	43.6	19.06	18.90	-42.6	24,958	-0.17%
2021/08/12	53	19.32	13.3	19.40	19.15	39.7	25,406	0.16%
2021/08/11	15.4	19.56	5.1	19.51	18.95	10.3	25,631	0.04%
2021/08/10	6	20.65	4.6	20.68	20.10	1.4	26,145	0.01%
2021/08/09	8.2	21.47	13.7	21.34	20.65	-5.5	27,431	-0.02%
2021/07/28	2.3	12.15	15	12.18	12.10	-12.7	27,456	-0.05%
2021/07/27	7	12.63	2	12.70	12.40	5	28,151	0.02%
2021/07/26	19	12.60	14	12.61	12.60	5	28,317	0.02%
2021/07/23	1	12.40	32	12.44	12.40	-31	28,410	-0.11%
2021/07/22	27	12.54	13	12.46	12.45	14	28,583	0.05%
2021/07/21	19	12.98	18	12.58	12.55	1	28,801	0.00%
2021/07/20	13	13.01	53	13.10	13.00	-40	28,874	-0.14%
2021/07/19	92	13.20	61	13.11	13.35	31	28,958	0.11%
2021/07/16	5	12.80	5	12.90	12.60	0	28,507	0.00%
2021/07/15	22	12.67	4	12.66	12.65	18	28,607	0.06%
2021/07/14	4	12.43	160.1	12.50	12.45	-156.1	28,957	-0.54%	大賣/鉅額交易
2021/07/13	9	12.59	70	12.45	12.40	-61	29,463	-0.21%
2021/07/12	1	12.70	0	0.00	12.70	1	29,746	0.00%
2021/07/09	10	12.90	1	12.75	12.75	9.1	30,041	0.03%
2021/07/07	9.2	12.82	20	12.94	12.75	-10.8	33,726	-0.03%
2021/07/06	12	12.99	27	13.09	12.90	-15	34,134	-0.04%
2021/07/05	27	13.18	19	13.07	13.05	8	35,163	0.02%
2021/07/02	16	12.95	4	13.05	12.95	12	37,081	0.03%
2021/07/01	6	13.03	2	13.20	12.95	4	38,048	0.01%
2021/06/30	4	13.20	28	13.30	13.10	-24	38,615	-0.06%
2021/06/29	1	13.00	2	13.00	12.95	-1	38,627	0.00%
2021/06/28	35	13.00	0	0.00	13.00	35	39,619	0.09%
2021/06/25	60	13.27	33.1	13.24	13.15	26.9	41,277	0.07%
2021/06/24	11	13.37	13	13.36	13.35	-2	46,633	0.00%
2021/06/23	13	13.32	63	13.36	13.25	-50	48,348	-0.10%
2021/06/22	23	13.00	2	13.15	12.85	21	49,317	0.04%
2021/06/21	24	12.96	0	0.00	12.90	24	50,384	0.05%
2021/06/18	14	13.29	41	13.50	13.20	-27	52,619	-0.05%
2021/06/17	38	13.37	23	13.57	13.45	15	55,476	0.03%
2021/06/16	47	13.75	64	13.68	13.40	-17	57,902	-0.03%
2021/06/15	30	13.50	13	13.42	13.30	17	61,608	0.03%
2021/06/11	15	13.39	60	13.60	13.25	-45	62,783	-0.07%
2021/06/10	59	13.53	79	13.58	13.65	-20	63,293	-0.03%
2021/06/09	11	13.10	9	13.03	12.95	2	64,252	0.00%
2021/06/08	26	13.19	26	13.29	13.15	0	65,219	0.00%
2021/06/07	6	12.90	2	12.90	12.90	4	65,302	0.01%
2021/06/04	46	13.11	12	13.03	13.00	34	65,818	0.05%
2021/06/03	70	13.42	47	13.33	13.30	23	65,757	0.03%
2021/06/02	28	13.54	19	13.46	13.45	9	65,797	0.01%
2021/06/01	21	13.51	23	13.60	13.60	-2	65,993	0.00%
2021/05/31	33	13.51	16	13.60	13.40	17	66,043	0.03%
2021/05/28	40	13.67	40	13.78	13.60	0	65,988	0.00%
2021/05/27	0.5	13.40	0	0.00	13.65	0.5	65,984	0.00%
2021/05/26	0	0.00	12	13.57	13.40	-12	66,030	-0.02%
2021/05/25	6	13.52	33	13.37	13.30	-27	65,939	-0.04%
2021/05/24	37.2	13.25	2	13.20	13.20	35.2	66,362	0.05%
2021/05/21	6.2	12.82	5	12.78	12.80	1.2	66,382	0.00%
2021/05/20	53	12.99	26	13.04	12.55	27	66,641	0.04%
2021/05/19	50	13.43	26	13.34	13.40	24	66,342	0.04%
2021/05/18	21	12.63	140	12.28	12.70	-119	65,850	-0.18%	大賣/鉅額交易
2021/05/17	68	12.28	10	12.10	11.75	58	65,680	0.09%
2021/05/14	107	12.94	15	12.96	13.00	92	65,123	0.14%	大買/
2021/05/13	10	11.90	9	12.18	12.10	1	64,231	0.00%
2021/05/12	32	12.76	100	12.66	12.40	-68	64,160	-0.11%
2021/05/11	20	13.75	5	13.90	13.50	15	63,454	0.02%
2021/05/10	28.1	14.17	32	14.42	14.40	-3.9	63,375	-0.01%
2021/05/07	65	14.43	47.6	14.46	14.30	17.4	63,217	0.03%
2021/05/06	36	14.14	87	14.37	14.55	-51	62,680	-0.08%
2021/05/05	43	13.37	39.5	13.23	13.25	3.5	61,359	0.01%
2021/05/04	42	13.11	109	13.63	13.15	-67	61,278	-0.11%	大賣/
2021/05/03	47	14.41	15	14.47	14.00	32	60,540	0.05%
2021/04/29	35	14.34	45	14.34	14.25	-10	60,757	-0.02%
2021/04/28	6	14.56	3	14.60	14.50	3	60,830	0.00%
2021/04/27	7	14.89	2.2	14.88	14.75	4.8	61,046	0.01%
2021/04/26	16	14.81	96	14.87	14.85	-80	60,973	-0.13%
2021/04/23	58	14.79	11	14.80	14.90	47	60,792	0.08%
2021/04/22	31	14.54	0	0.00	14.40	31	60,614	0.05%
2021/04/21	42	14.95	32	14.94	14.90	10	60,059	0.02%
2021/04/20	33	15.10	3	15.30	14.95	30	59,827	0.05%
2021/04/19	20	14.94	32	14.84	14.95	-12	59,494	-0.02%
2021/04/16	14	15.16	23	15.32	15.10	-9	59,039	-0.02%
2021/04/15	16	15.06	20	15.15	15.05	-4	58,982	-0.01%
2021/04/14	53.3	15.02	39.2	15.22	15.00	14.1	59,619	0.02%
2021/04/13	2,696	16.41	2,706.9	16.42	15.65	-10.9	58,650	-0.02%	大買/大賣/
2021/04/12	23	15.58	25	15.63	15.65	-2	56,342	0.00%
2021/04/09	45	15.68	49	15.86	15.55	-4	55,864	-0.01%
2021/04/08	69	15.83	158.3	15.68	15.80	-89.3	54,943	-0.16%	大賣/
2021/04/07	1,580	14.72	1,524	14.75	15.05	56	53,203	0.11%	大買/大賣/
2021/04/06	8	14.62	44	14.65	14.60	-36	52,725	-0.07%
2021/04/01	14	14.91	3	14.85	14.85	11	52,211	0.02%
2021/03/31	56	14.96	9	15.16	15.00	47	51,958	0.09%
2021/03/30	68	14.73	57	14.91	14.65	11	51,394	0.02%
2021/03/29	163.1	14.92	314.1	14.43	15.00	-151	50,677	-0.30%	大買/大賣/鉅額交易
2021/03/26	103	15.01	39	14.98	14.95	64	45,300	0.14%	大買/
2021/03/25	43	17.06	48	17.14	16.60	-5	43,643	-0.01%
2021/03/24	21	17.37	12	17.39	17.40	9	42,336	0.02%
2021/03/23	62	17.68	100.1	18.38	17.40	-38.1	41,295	-0.09%
2021/03/22	3,208	18.49	3,114	18.52	18.20	94	39,032	0.24%	大買/大賣/
2021/03/19	46	16.71	55.2	16.80	17.20	-9.2	36,232	-0.03%
2021/03/18	171.1	16.57	252.1	16.63	16.75	-81.1	33,893	-0.24%	大買/大賣/
2021/03/17	18.1	15.52	56	15.36	15.60	-37.9	29,773	-0.13%
2021/03/16	28	15.15	2	15.20	15.10	26	28,731	0.09%
2021/03/15	45	15.24	35.6	15.18	15.10	9.4	28,737	0.03%
2021/03/12	42	14.62	43	14.71	14.50	-1	27,446	0.00%
2021/03/11	63	14.28	79	14.27	14.30	-16	26,865	-0.06%
2021/03/10	83	14.15	20	14.11	14.20	63	26,788	0.24%
2021/03/09	0	0.00	5	13.81	13.70	-5	26,523	-0.02%
2021/03/08	11	13.92	5	14.08	13.70	6	26,742	0.02%
2021/03/05	25	14.00	7	14.21	13.80	18	26,823	0.07%
2021/03/04	17.5	14.26	43	14.28	14.20	-25.5	26,777	-0.10%
2021/03/03	42	14.35	10	14.26	14.20	32	26,723	0.12%
2021/03/02	8	14.19	4	14.43	14.05	4	26,836	0.01%
2021/02/26	4	13.99	24	13.94	14.15	-20	27,164	-0.07%
2021/02/25	17	14.06	63	14.30	14.05	-46	27,541	-0.17%
2021/02/24	113	14.36	38	14.24	14.05	75	27,517	0.27%	大買/
2021/02/23	10	13.85	118	13.89	13.95	-108	26,909	-0.40%	大賣/鉅額交易
2021/02/22	125	13.86	16	13.92	13.95	109	27,099	0.40%	大買/鉅額交易
2021/02/19	26	13.38	20	13.35	13.35	6	26,952	0.02%
2021/02/18	0.5	13.25	12	13.02	13.10	-11.6	27,448	-0.04%
2021/02/17	34	12.64	12	12.86	13.00	22	27,595	0.08%
2021/02/05	6	12.29	7	12.30	12.30	-1	27,592	0.00%
2021/02/04	21	12.21	2	12.15	12.30	19	28,656	0.07%
2021/02/03	24	12.35	20	12.41	12.30	4	29,210	0.01%
2021/02/02	10.1	12.00	8	12.05	12.05	2.1	29,161	0.01%
2021/02/01	2	11.48	12	11.90	11.70	-10	29,480	-0.03%
2021/01/29	7	11.99	19	11.88	11.80	-12	30,036	-0.04%
2021/01/28	10	12.20	50	12.20	12.15	-40	31,355	-0.13%
2021/01/27	8	12.56	1	12.80	12.55	7	31,782	0.02%
2021/01/26	7	12.74	0	0.00	12.60	7	32,323	0.02%
2021/01/25	8	12.99	46	12.60	13.00	-38	32,974	-0.12%
2021/01/22	73	12.96	12	12.93	12.85	61	34,069	0.18%
2021/01/21	13.1	12.35	8	12.41	12.20	5.1	34,596	0.01%
2021/01/20	9	12.61	7	12.96	12.55	2	35,871	0.01%
2021/01/19	12	13.37	9	13.47	13.35	3	36,549	0.01%
2021/01/18	6	13.38	1	13.15	13.10	5	37,259	0.01%
2021/01/15	10	13.39	50	13.55	13.50	-40	37,999	-0.11%
2021/01/14	51	13.70	18	13.73	13.70	33	39,228	0.08%
2021/01/13	77	13.70	0	0.00	13.65	77	40,424	0.19%
2021/01/12	0	0.00	12	13.85	13.80	-12	42,439	-0.03%
2021/01/11	1	13.85	20	13.90	13.85	-19	45,040	-0.04%
2021/01/08	20	13.89	9	13.98	13.90	11	47,679	0.02%
2021/01/07	38	14.50	52	14.39	14.20	-14	52,192	-0.03%
2021/01/06	30	14.27	23	13.82	13.75	7	52,765	0.01%
2021/01/05	3	14.43	3	14.30	14.25	0	54,081	0.00%
2021/01/04	0	0.00	314	14.25	14.20	-314	56,490	-0.56%	大賣/鉅額交易
2020/12/31	3	14.35	2	14.40	14.25	1	56,918	0.00%
2020/12/30	36	14.40	1	14.35	14.50	35	57,137	0.06%
2020/12/29	20.1	14.25	77	14.30	14.20	-56.9	57,549	-0.10%
2020/12/28	18	13.96	5	14.00	13.90	13	57,198	0.02%
2020/12/25	7	14.29	10	14.20	14.05	-3	57,511	-0.01%
2020/12/24	15	14.32	1	14.45	14.30	14	57,482	0.02%
2020/12/23	10	14.29	79	13.77	14.25	-69	57,179	-0.12%
2020/12/22	9	13.82	0	0.00	13.50	9	57,318	0.02%
2020/12/21	4	13.78	10	13.70	13.75	-6	58,846	-0.01%
2020/12/18	13	13.93	2	14.10	13.90	11	60,344	0.02%
2020/12/17	8	13.98	8	14.10	13.95	0	60,371	0.00%
2020/12/16	19	14.12	20	14.15	14.10	-1	60,417	0.00%
2020/12/15	11.1	14.19	1	14.10	14.00	10.1	60,529	0.02%
2020/12/14	1	14.30	0	0.00	14.20	1	60,559	0.00%
2020/12/11	7	14.33	16	14.24	14.20	-9	60,646	-0.01%
2020/12/10	12	14.99	101	15.06	14.65	-89	60,489	-0.15%	大賣/
2020/12/09	93	15.19	27	15.19	15.05	66	60,467	0.11%
2020/12/08	7	14.70	23	14.66	14.60	-16	60,282	-0.03%
2020/12/07	31	14.73	14	14.28	14.60	17	60,792	0.03%
2020/12/04	2	14.50	10	14.55	14.45	-8	61,275	-0.01%
2020/12/03	4	14.79	3	14.80	14.65	1	61,855	0.00%
2020/12/02	8	14.71	0	0.00	14.60	8	62,700	0.01%
2020/12/01	0	0.00	13	14.98	14.85	-13	64,275	-0.02%
2020/11/30	15	14.97	11	14.99	14.85	4	66,002	0.01%
2020/11/27	8.2	14.77	0	0.00	14.75	8.2	67,536	0.01%
2020/11/26	19	15.04	17	15.10	14.80	2	68,433	0.00%
2020/11/25	29	15.15	59	15.14	15.10	-30	69,254	-0.04%
2020/11/24	78	14.89	34.4	14.62	15.00	43.6	69,273	0.06%
2020/11/23	14	14.59	1	14.60	14.60	13	69,154	0.02%
2020/11/20	65	14.78	28	14.61	14.60	37	69,685	0.05%
2020/11/19	28	14.82	25	14.59	14.55	3	70,438	0.00%
2020/11/18	16	14.44	5	14.45	14.35	11	70,347	0.02%
2020/11/17	121	14.75	31	14.42	14.60	90	70,759	0.13%	大買/
2020/11/16	21	14.04	11	14.10	13.95	10	71,329	0.01%
2020/11/13	42	14.17	6	14.31	14.20	36	72,394	0.05%
2020/11/12	84	13.99	69	14.08	14.35	15	73,439	0.02%
2020/11/11	22	14.67	38	14.64	14.55	-16	74,632	-0.02%
2020/11/10	6	15.08	13	15.30	15.00	-7	75,786	-0.01%
2020/11/09	42	15.55	72	15.45	15.35	-30	76,049	-0.04%
2020/11/06	66	15.53	138	15.68	15.30	-72	76,588	-0.09%	大賣/
2020/11/05	178	15.88	42	15.48	15.95	136	77,302	0.18%	大買/鉅額交易
2020/11/04	26	14.82	28	14.94	14.90	-2	77,017	0.00%
2020/11/03	19	15.07	60	15.20	15.00	-41	76,911	-0.05%
2020/11/02	71	14.98	31	14.86	14.90	40	76,464	0.05%
2020/10/30	91	15.32	16	15.33	15.15	75	75,804	0.10%
2020/10/29	94	15.92	55	15.90	15.85	39	74,732	0.05%
2020/10/28	160	16.40	117	16.37	16.30	43	73,799	0.06%	大買/大賣/
2020/10/27	82	16.21	76	16.21	16.15	6	72,319	0.01%
2020/10/26	124	15.97	76	16.02	15.95	48	71,786	0.07%	大買/
2020/10/23	73	15.79	21	15.90	15.95	52	71,077	0.07%
2020/10/22	112	15.69	42	15.83	15.55	70	70,517	0.10%	大買/
2020/10/21	60	16.40	79	16.43	16.25	-19	69,331	-0.03%
2020/10/20	122	16.41	165	16.31	16.45	-43	68,175	-0.06%	大買/大賣/
2020/10/19	181	16.00	102	16.06	16.40	79	66,188	0.12%	大買/大賣/
2020/10/16	114	15.15	71	14.76	15.05	43	63,540	0.07%	大買/
2020/10/15	162	15.46	169	15.54	15.85	-7	61,155	-0.01%	大買/大賣/
2020/10/14	21	13.75	57.2	14.21	14.50	-36.2	56,636	-0.06%
2020/10/13	81	12.66	317	12.80	13.20	-236	56,064	-0.42%	大賣/鉅額交易
2020/10/12	193	12.65	81	12.81	13.10	112	55,067	0.20%	大買/鉅額交易
2020/10/08	11	12.07	14	12.07	12.00	-3	53,557	-0.01%
2020/10/07	16	11.93	5	12.09	11.95	11	54,234	0.02%
2020/10/06	42	12.07	104	11.96	12.00	-62	54,714	-0.11%	大賣/
2020/10/05	52	11.65	87	11.63	11.60	-35	56,866	-0.06%
2020/09/30	76	11.72	26	11.79	11.55	50	57,299	0.09%
2020/09/29	148	11.25	1	11.65	11.20	147	57,565	0.26%	大買/鉅額交易
2020/09/28	46	11.60	114	11.72	11.50	-68	57,670	-0.12%	大賣/
2020/09/25	141	11.66	141	12.15	11.65	0	57,635	0.00%	大買/大賣/
2020/09/24	160	12.29	261	12.25	12.25	-101	56,922	-0.18%	大買/大賣/鉅額交易
2020/09/23	199	11.85	304	12.31	12.40	-105	55,894	-0.19%	大買/大賣/鉅額交易
2020/09/22	30	11.30	150	11.23	11.30	-120	54,508	-0.22%	大賣/鉅額交易
2020/09/21	12	11.21	1	11.15	11.15	11	54,392	0.02%
2020/09/18	3	11.43	55	11.34	11.35	-52	54,222	-0.10%
2020/09/17	52	11.37	26	11.36	11.30	26	53,977	0.05%
2020/09/16	30	11.25	22	11.20	11.25	8	53,746	0.01%
2020/09/15	58.5	11.49	13	11.39	11.25	45.5	53,477	0.09%
2020/09/14	118	11.21	7	11.18	11.15	111	53,372	0.21%	大買/鉅額交易
2020/09/11	44	11.73	45	11.41	11.45	-1	52,856	0.00%
2020/09/10	16	11.93	122	11.93	11.80	-106	52,236	-0.20%	大賣/鉅額交易
2020/09/09	102	11.93	72	11.76	11.85	30	51,490	0.06%	大買/
2020/09/08	83	11.38	46	11.35	11.30	37	50,570	0.07%
2020/09/07	36	11.94	99	11.90	11.80	-63	49,709	-0.13%
2020/09/04	99	12.36	26	12.50	12.25	73	48,590	0.15%
2020/09/03	49	12.71	197	12.17	12.60	-148	46,756	-0.32%	大賣/鉅額交易
2020/09/02	235	11.97	271	12.16	12.15	-36	44,772	-0.08%	大買/大賣/
2020/09/01	13	11.51	71	11.50	11.35	-58	42,944	-0.14%
2020/08/31	68	11.42	78	11.20	11.55	-10	41,831	-0.02%
2020/08/28	85	11.14	44.8	11.14	11.05	40.2	40,636	0.10%
2020/08/27	12	10.97	4	10.95	10.80	8	40,058	0.02%
2020/08/26	16	11.14	72	11.19	11.00	-56	39,773	-0.14%
2020/08/25	313	11.03	48	10.87	11.20	265	38,973	0.68%	大買/鉅額交易
2020/08/24	41	10.59	1	10.65	10.45	40	37,894	0.11%
2020/08/21	6	10.77	24	10.91	10.75	-18	37,440	-0.05%
2020/08/20	161	10.51	5	10.39	10.90	156	36,676	0.43%	大買/鉅額交易
2020/08/19	42	10.96	53	10.95	10.60	-11	35,257	-0.03%
2020/08/18	50	11.35	61	11.38	11.50	-11	33,791	-0.03%
2020/08/17	93	11.16	69	10.93	11.55	24	32,466	0.07%
2020/08/14	80	10.54	56	10.68	10.95	24	30,181	0.08%
2020/08/13	158	10.14	55	9.97	9.96	103	28,324	0.36%	大買/鉅額交易
2020/08/12	66	9.82	153	10.08	10.20	-87	27,604	-0.32%	大賣/
2020/08/11	32	10.13	81	9.76	9.51	-49	26,490	-0.18%
2020/08/10	49	9.90	61.5	9.96	10.10	-12.5	24,920	-0.05%
2020/08/07	15	9.21	45	9.24	9.20	-30	23,826	-0.13%
2020/08/06	0	0.00	8	9.08	9.00	-8	23,627	-0.03%
2020/08/05	6	9.05	1	9.08	9.12	5	23,550	0.02%
2020/08/04	2	9.00	6	8.99	9.15	-4	23,772	-0.02%
2020/08/03	2	9.29	23	9.19	9.11	-21	24,090	-0.09%
2020/07/31	65	9.00	2	8.99	9.04	63	23,979	0.26%
2020/07/30	37	9.06	24	9.17	9.13	13	23,683	0.05%
2020/07/29	1	8.60	105	8.80	8.80	-104	23,017	-0.45%	大賣/鉅額交易
2020/07/28	5	8.12	0	0.00	8.00	5	22,728	0.02%
2020/07/27	7	8.42	5	8.45	8.40	2	22,354	0.01%
2020/07/24	13	8.76	5	8.74	8.68	8	22,042	0.04%
2020/07/23	9	8.94	0	0.00	8.90	9	21,762	0.04%
2020/07/22	3	9.16	17	9.12	9.07	-14	21,607	-0.06%
2020/07/21	5	9.00	1	9.10	9.10	4	21,425	0.02%
2020/07/20	25	8.86	48	8.89	8.84	-23	21,038	-0.11%
2020/07/17	76	9.13	113	8.95	9.01	-37	20,618	-0.18%	大賣/
2020/07/16	18	9.69	72	9.83	9.66	-54	19,632	-0.28%
2020/07/15	173	9.97	57	9.90	9.84	116	18,906	0.61%	大買/鉅額交易
2020/07/14	127	9.91	51	9.96	10.05	76	17,830	0.43%	大買/
2020/07/13	107	9.41	8	9.44	9.32	99	16,549	0.60%	大買/
2020/07/10	92	9.51	100	9.43	9.74	-8	15,672	-0.05%
2020/07/09	7	8.88	7	8.88	8.88	0	12,720	0.00%
2020/07/08	26	7.86	16	8.06	8.08	10	12,021	0.08%
2020/07/07	4	7.42	0	0.00	7.35	4	11,217	0.04%
2020/07/06	14	7.42	18	7.42	7.39	-4	10,917	-0.04%
2020/07/03	39	7.42	25	7.35	7.38	14	10,686	0.13%
2020/07/02	49	7.38	5.6	7.37	7.54	43.4	10,187	0.43%
2020/07/01	45	6.85	71	6.57	6.87	-26	9,376	-0.28%
2020/06/30	86	6.53	5	6.42	6.54	81	9,059	0.89%
2020/06/29	0	0.00	3	6.36	6.39	-3	8,943	-0.03%
2020/06/24	1	6.20	0	0.00	6.24	1	8,920	0.01%
2020/06/23	2	6.28	21	6.26	6.26	-19	9,001	-0.21%
2020/06/22	2	6.31	229	6.30	6.31	-227	9,117	-2.49%	大賣/鉅額交易
2020/06/19	0	0.00	1.3	6.35	6.42	-1.3	9,086	-0.01%
2020/06/18	184	6.15	0	0.00	6.16	184	8,822	2.09%	大買/鉅額交易
2020/06/17	49	6.13	0	0.00	6.13	49	8,850	0.55%
2020/06/15	14	6.15	0	0.00	6.10	14	9,137	0.15%
2020/06/12	3	6.13	5	6.08	6.17	-2	9,149	-0.02%
2020/06/11	10	6.42	12	6.49	6.35	-2	9,143	-0.02%
2020/06/10	0	0.00	13	6.39	6.37	-13	9,062	-0.14%
2020/06/09	0	0.00	224	6.28	6.27	-224	9,231	-2.43%	大賣/鉅額交易
2020/06/08	3	6.31	3	6.32	6.28	0	9,352	0.00%
2020/06/04	221	6.21	10	6.25	6.20	211	9,436	2.24%	大買/鉅額交易
2020/06/03	229	6.45	0	0.00	6.26	229	9,525	2.40%	大買/鉅額交易
2020/06/02	1	6.38	7	6.34	6.34	-6	9,368	-0.06%
2020/05/28	0	0.00	5	6.02	6.01	-5	9,122	-0.05%
2020/05/27	1	6.02	0	0.00	6.05	1	9,196	0.01%
2020/05/25	1	5.98	150	5.98	5.98	-149	9,276	-1.61%	大賣/鉅額交易
2020/05/22	2	6.03	0	0.00	6.01	2	9,303	0.02%
2020/05/21	0	0.00	10	6.21	6.17	-10	9,289	-0.11%
2020/05/14	47	6.08	1	6.22	6.04	46	9,119	0.50%
2020/05/13	0	0.00	2	6.33	6.26	-2	8,923	-0.02%
2020/05/12	1	5.87	1	5.89	5.92	0	8,665	0.00%
2020/05/11	29	5.96	235	6.15	5.92	-206	8,542	-2.41%	大賣/鉅額交易
2020/05/08	45	6.05	16	6.04	6.13	29	8,164	0.36%
2020/05/07	5	5.47	1.2	5.58	5.58	3.8	7,742	0.05%
2020/05/05	221	5.14	100	5.11	5.15	121	7,524	1.61%	大買/鉅額交易
2020/05/04	150	5.13	0	0.00	5.10	150	7,527	1.99%	大買/鉅額交易
2020/04/30	100	5.26	1	5.25	5.28	99	7,474	1.32%
2020/04/27	0	0.00	2	5.05	5.08	-2	7,725	-0.03%
2020/04/24	0	0.00	15	4.90	4.91	-15	7,749	-0.19%
2020/04/22	1	4.95	0	0.00	4.95	1	7,875	0.01%
2020/04/21	1	5.03	0	0.00	5.06	1	7,942	0.01%
2020/04/17	2	5.42	0	0.00	5.22	2	8,285	0.02%
2020/04/15	6	5.31	2	5.30	5.31	4	8,294	0.05%
2020/04/13	2	5.07	0	0.00	5.05	2	8,388	0.02%
2020/04/10	0	0.00	5	5.11	5.12	-5	8,443	-0.06%
2020/04/09	0	0.00	10	5.34	5.17	-10	8,576	-0.12%
2020/04/08	13	5.02	11	5.05	5.18	2	8,713	0.02%
2020/04/07	10	4.93	0	0.00	4.98	10	9,075	0.11%
2020/04/01	0	0.00	1.2	4.73	4.82	-1.2	9,428	-0.01%
2020/03/31	1	4.79	4	4.85	4.73	-3	9,385	-0.03%
2020/03/27	5	5.10	2	5.09	5.04	3	9,365	0.03%
2020/03/26	11	4.93	1	5.06	5.14	10	9,345	0.11%
2020/03/25	4	4.78	0	0.00	4.77	4	9,561	0.04%
2020/03/18	5	4.89	0	0.00	4.80	5	9,493	0.05%
2020/03/16	0	5.01	0	0.00	5.01	0	9,307	0.00%
2020/03/13	4	5.28	2	5.30	5.34	2	9,188	0.02%
2020/03/11	1.6	6.38	0	0.00	6.37	1.6	8,735	0.02%
2020/03/10	3	6.26	0	0.00	6.33	3	8,693	0.03%
2020/03/09	5	6.55	0	0.00	6.46	5	8,566	0.06%
2020/02/24	1	7.19	0	0.00	7.20	1	8,484	0.01%
2020/02/18	0	0.00	10	7.39	7.37	-10	8,277	-0.12%
2020/02/17	10	7.35	0	0.00	7.40	10	8,282	0.12%
2020/02/11	1	7.26	0	0.00	7.32	1	8,162	0.01%
2020/02/07	1	7.22	10	7.20	7.14	-9	8,001	-0.11%
2020/02/06	0	0.00	10	7.27	7.29	-10	7,964	-0.13%
2020/02/05	0	0.00	2	7.21	7.23	-2	7,956	-0.03%
2020/02/03	2	6.88	0	0.00	7.07	2	7,923	0.03%
2020/01/30	1	7.35	150	7.36	7.16	-149	7,748	-1.92%	大賣/鉅額交易
2020/01/20	3	7.85	0	0.00	7.83	3	7,508	0.04%
2020/01/16	0	0.00	4	7.90	7.89	-4	7,305	-0.05%
2020/01/15	2	7.77	4	7.85	7.84	-2	7,183	-0.03%
2020/01/14	4	7.82	2	7.80	7.80	2	7,099	0.03%
2020/01/13	2	7.90	33	7.88	7.84	-31	6,991	-0.44%
2020/01/10	8	7.53	0	0.00	7.54	8	6,679	0.12%
2020/01/08	3	7.50	0	0.00	7.42	3	6,775	0.04%
2020/01/07	6.6	7.38	4	7.39	7.39	2.6	6,649	0.04%
2020/01/06	10	7.48	0	0.00	7.44	10	6,583	0.15%
2020/01/03	10	7.54	0	0.00	7.50	10	6,507	0.15%
2020/01/02	1	7.69	0	0.00	7.70	1	6,377	0.02%
2019/12/31	0	0.00	13	7.57	7.66	-13	6,164	-0.21%
2019/12/30	8	7.86	19	7.89	7.93	-11	5,704	-0.19%
2019/12/27	5	7.34	10	7.38	7.36	-5	5,293	-0.09%
2019/12/26	7	7.39	0	0.00	7.39	7	5,246	0.13%
2019/12/24	0	0.00	1	7.40	7.35	-1	5,249	-0.02%
2019/12/23	3	7.39	1	7.40	7.36	2	5,235	0.04%
2019/12/20	16	7.66	0	0.00	7.53	16	5,169	0.31%
2019/12/19	0	0.00	1	7.46	7.45	-1	4,809	-0.02%
2019/12/18	0	0.00	4	7.19	7.18	-4	4,680	-0.09%
2019/12/17	0	0.00	1.4	7.11	7.14	-1.4	4,623	-0.03%
2019/12/13	3	7.07	0	0.00	7.07	3	4,624	0.06%
2019/12/12	10	7.17	0	0.00	7.16	10	4,637	0.22%
2019/12/11	10	7.20	0	0.00	7.19	10	4,724	0.21%
2019/12/09	2	7.07	0	0.00	7.09	2	4,800	0.04%
2019/12/06	5	7.06	0	0.00	7.05	5	4,824	0.10%
2019/12/05	3	7.12	0	0.00	7.13	3	4,853	0.06%
2019/12/04	5	7.20	0	0.00	7.17	5	4,935	0.10%
2019/11/28	6	7.19	0	0.00	7.20	6	4,844	0.12%
2019/11/27	0	0.00	14	7.62	7.67	-14	4,583	-0.31%
2019/11/25	0	0.00	8	7.70	7.70	-8	4,551	-0.18%
2019/11/22	8	7.74	0	0.00	7.70	8	4,548	0.18%
2019/11/21	1	7.71	0	0.00	7.72	1	4,575	0.02%
2019/11/20	1	7.68	0	0.00	7.66	1	4,552	0.02%
2019/11/15	14	7.85	0	0.00	7.81	14	4,793	0.29%
2019/11/14	1	7.68	0	0.00	7.66	1	4,772	0.02%
2019/11/11	1	7.87	30	7.98	7.85	-29	4,969	-0.58%
2019/11/08	5	8.03	7	8.06	8.08	-2	4,978	-0.04%
2019/11/07	3	8.06	5	8.03	8.04	-2	5,060	-0.04%
2019/11/06	6	8.12	0	0.00	8.11	6	5,096	0.12%
2019/11/04	5	8.21	0	0.00	8.16	5	5,290	0.09%
2019/10/31	0	0.00	30	8.29	8.25	-30	5,421	-0.55%
2019/10/28	0	0.00	7	8.33	8.24	-7	5,622	-0.12%
2019/10/24	5	8.38	0	0.00	8.38	5	5,896	0.08%
2019/10/23	1	8.37	0	0.00	8.34	1	5,909	0.02%
2019/10/21	10	8.39	14	8.41	8.39	-4	5,909	-0.07%
2019/10/18	20	8.33	0	0.00	8.33	20	5,943	0.34%
2019/10/17	1	8.40	26	8.44	8.40	-25	5,936	-0.42%
2019/10/16	3.3	8.42	0	0.00	8.48	3.3	5,922	0.06%
2019/10/15	0	0.00	7	8.20	8.14	-7	5,730	-0.12%
2019/10/14	5	8.26	0	0.00	8.21	5	5,814	0.09%
2019/10/09	2	8.27	0	0.00	8.23	2	5,954	0.03%
2019/10/07	0	0.00	4.9	8.22	8.22	-4.9	6,223	-0.08%
2019/10/04	23	8.29	0	0.00	8.30	23	6,218	0.37%
2019/09/27	0	0.00	41	8.20	8.18	-41	6,516	-0.63%
2019/09/26	5	8.41	0	0.00	8.35	5	6,495	0.08%
2019/09/25	10	8.43	0	0.00	8.41	10	6,496	0.15%
2019/09/24	24	8.57	0	0.00	8.53	24	6,459	0.37%
2019/09/23	2	8.64	16	8.68	8.61	-14	6,441	-0.22%
2019/09/19	1	8.35	10	8.37	8.31	-9	6,305	-0.14%
2019/09/18	0	0.00	10	8.55	8.51	-10	6,270	-0.16%
2019/09/17	0	0.00	10	8.60	8.55	-10	6,268	-0.16%
2019/09/16	0	0.00	7	8.54	8.62	-7	6,292	-0.11%
2019/09/12	5	8.53	0	0.00	8.53	5	6,213	0.08%
2019/09/11	0	0.00	20	8.29	8.30	-20	6,133	-0.33%
2019/09/09	0	0.00	5	8.37	8.32	-5	6,209	-0.08%
2019/09/06	5	8.35	8	8.35	8.35	-3	6,269	-0.05%
2019/09/05	5	8.16	0	0.00	8.16	5	6,260	0.08%
2019/08/26	0	0.00	4	7.90	7.88	-4	6,565	-0.06%
2019/08/22	10	8.06	0	0.00	8.05	10	6,625	0.15%
2019/08/21	0	0.00	4	8.17	8.18	-4	6,694	-0.06%
2019/08/20	5	8.25	0	0.00	8.25	5	6,769	0.07%
2019/08/19	1	7.94	0	0.00	7.93	1	6,699	0.01%
2019/08/13	0	0.00	7	8.07	8.06	-7	6,946	-0.10%
2019/08/12	0	0.00	27	8.25	8.25	-27	7,258	-0.37%
2019/08/08	1	8.02	10	8.04	8.03	-9	7,605	-0.12%
2019/08/07	0	0.00	1	8.23	8.02	-1	8,044	-0.01%
2019/08/06	1	8.18	0	0.00	8.26	1	8,011	0.01%
2019/08/05	4	8.45	5	8.55	8.44	-1	7,997	-0.01%
2019/08/02	3	8.81	0	0.00	8.69	3	8,050	0.04%
2019/08/01	2	9.01	0	0.00	8.97	2	8,122	0.02%
2019/07/30	0	0.00	9	9.21	9.04	-9	8,452	-0.11%
2019/07/29	9	9.25	2	9.15	9.31	7	8,448	0.08%
2019/07/22	3	8.63	0	0.00	8.61	3	8,522	0.04%
2019/07/18	5	8.82	0	0.00	8.81	5	8,555	0.06%
2019/07/17	0	0.00	7	9.00	8.95	-7	8,601	-0.08%
2019/07/16	6	9.03	2	8.91	9.01	4	8,642	0.05%
2019/07/15	9	8.69	0	0.00	8.75	9	8,667	0.10%
2019/07/12	0	0.00	15	8.98	8.82	-15	8,773	-0.17%
2019/07/08	5	9.30	17	9.40	9.28	-12	9,176	-0.13%
2019/07/04	2	9.77	1	9.79	9.76	1	9,734	0.01%
2019/07/03	3	9.74	0	0.00	9.75	3	10,024	0.03%
2019/07/02	7	9.92	0	0.00	9.90	7	10,284	0.07%
2019/07/01	2	9.80	0	0.00	9.80	2	10,322	0.02%
2019/06/28	3	9.82	0	0.00	9.77	3	10,465	0.03%
2019/06/27	0	0.00	11	9.81	9.96	-11	10,685	-0.10%
2019/06/24	1	9.79	0	0.00	9.78	1	11,105	0.01%
2019/06/18	1	9.84	2	9.93	9.80	-1	11,482	-0.01%
2019/06/14	1	10.10	0	0.00	10.10	1	11,665	0.01%
2019/06/13	15	10.15	3	10.30	10.45	12	11,886	0.10%
2019/06/12	0	0.00	35	10.21	10.25	-35	12,243	-0.29%
2019/06/11	35	10.11	12	9.93	10.15	23	12,382	0.19%
2019/06/10	39	9.70	0	0.00	9.72	39	12,456	0.31%
2019/06/06	2	9.70	2	9.79	9.67	0	12,860	0.00%
2019/06/05	0	0.00	2	9.53	9.45	-2	12,901	-0.02%
2019/05/31	0	0.00	6	9.45	9.54	-6	13,363	-0.04%
2019/05/30	6	9.41	0	0.00	9.55	6	13,473	0.04%
2019/05/24	2	9.50	0	0.00	9.41	2	13,745	0.01%
2019/05/23	5	9.60	2	9.96	9.57	3	13,712	0.02%
2019/05/21	7	10.22	6	10.18	10.25	1	13,544	0.01%
2019/05/20	1	10.25	24	10.18	10.15	-23	13,546	-0.17%
2019/05/17	46	10.64	29	10.47	10.40	17	13,430	0.13%
2019/05/16	31	11.22	50	11.11	11.00	-19	13,088	-0.15%
2019/05/15	77	11.25	27	11.18	11.50	50	12,823	0.39%
2019/05/14	1	10.65	1	10.65	10.75	0	12,407	0.00%
2019/05/13	2	10.75	10	10.65	10.65	-8	12,379	-0.06%
2019/05/10	2	10.75	0	0.00	10.60	2	12,340	0.02%
2019/05/09	1	10.85	6	10.98	10.75	-5	12,232	-0.04%
2019/05/08	6	10.85	41	10.89	10.90	-35	12,086	-0.29%
2019/05/07	18	10.89	0	0.00	10.95	18	11,952	0.15%
2019/05/06	0	0.00	5	10.05	10.05	-5	11,708	-0.04%
2019/05/02	0	0.00	0	10.55	10.60	0	11,544	0.00%
2019/04/30	0	0.00	24	10.35	10.50	-24	11,547	-0.21%
2019/04/29	0	0.00	20	10.70	10.65	-20	11,452	-0.17%
2019/04/26	0	0.00	1	10.90	10.90	-1	11,404	-0.01%
2019/04/25	1	10.95	0	0.00	10.95	1	11,527	0.01%
2019/04/24	3	10.95	41	11.00	10.90	-38	11,821	-0.32%
2019/04/22	0	0.00	41	11.00	10.90	-41	11,859	-0.35%
2019/04/19	41	10.91	5	10.80	10.90	36	11,813	0.30%
2019/04/18	21	10.84	1	11.10	10.65	20	11,714	0.17%
2019/04/17	13	10.99	1	11.00	10.90	12	11,528	0.10%
2019/04/16	46	11.11	4	11.08	10.95	42	11,434	0.37%
2019/04/15	21	11.19	9	11.16	11.20	12	11,228	0.11%
2019/04/12	0	0.00	3	10.90	10.75	-3	10,991	-0.03%
2019/04/11	16	10.98	222	10.89	10.95	-206	10,838	-1.90%	大賣/鉅額交易
2019/04/10	170	10.58	77	10.20	10.65	93	10,462	0.89%	大買/
2019/04/01	6	9.81	0	0.00	9.78	6	9,512	0.06%
2019/03/29	50	10.00	0	0.00	10.00	50	9,258	0.54%
2019/03/28	71	9.37	30	9.31	9.56	41	9,124	0.45%
2019/03/27	2	9.38	44	9.31	9.39	-42	9,078	-0.46%
2019/03/26	44	9.26	22	9.08	9.26	22	8,975	0.25%
2019/03/25	10	8.88	0	0.00	8.92	10	8,900	0.11%
2019/03/22	0	0.00	4	9.09	9.07	-4	8,826	-0.05%
2019/03/21	2	9.06	0	0.00	9.04	2	8,770	0.02%
2019/03/20	2	9.24	2	9.21	9.24	0	8,636	0.00%
2019/03/19	3	9.37	0	0.00	9.29	3	8,566	0.04%
2019/03/18	20	9.52	71	9.90	9.52	-51	8,363	-0.61%
2019/03/15	13	9.90	11	9.97	9.81	2	8,083	0.02%
2019/03/14	3	9.69	1	9.55	9.64	2	7,652	0.03%
2019/03/13	71	9.71	47	9.64	9.68	24	7,487	0.32%
2019/03/12	52	9.44	58.2	9.44	9.53	-6.2	7,287	-0.09%
2019/03/11	72	9.16	1	9.13	9.18	71	6,932	1.02%
2019/03/08	1	8.99	4	8.98	8.93	-3	6,866	-0.04%
2019/03/07	9	9.01	0	0.00	9.00	9	6,811	0.13%
2019/03/06	0	0.00	10	9.09	8.94	-10	6,729	-0.15%
2019/03/05	10	8.91	5	8.79	8.92	5	6,744	0.07%
2019/02/27	5	8.75	10	8.71	8.75	-5	6,813	-0.07%
2019/02/26	0	0.00	32	8.58	8.70	-32	7,077	-0.45%
2019/02/25	32	8.43	5	8.38	8.48	27	6,944	0.39%
2019/02/22	1	8.40	0	0.00	8.23	1	6,993	0.01%
2019/02/20	4	8.30	1	8.39	8.33	3	7,083	0.04%
2019/02/19	1	8.22	0	0.00	8.27	1	7,309	0.01%
2019/02/18	0	0.00	2.3	8.07	8.05	-2.3	7,354	-0.03%
2019/02/14	0	0.00	2.3	8.29	8.23	-2.3	7,616	-0.03%
2019/02/13	0	0.00	3	7.99	7.99	-3	7,528	-0.04%
2019/02/12	0	0.00	1	8.04	8.10	-1	7,562	-0.01%
2019/01/29	1	8.20	0	0.00	8.24	1	8,052	0.01%
2019/01/22	0	0.00	4	8.38	8.30	-4	8,746	-0.05%
2019/01/21	0	0.00	2	8.49	8.40	-2	8,969	-0.02%
2019/01/17	3	8.71	3	8.73	8.62	0	9,378	0.00%
2019/01/16	5	8.49	2	8.98	8.82	3	9,302	0.03%
2019/01/14	0	0.00	3	8.38	8.30	-3	9,139	-0.03%
2019/01/07	3	7.94	0	0.00	7.89	3	9,316	0.03%
2019/01/03	0	0.00	2	8.02	7.88	-2	9,772	-0.02%
2018/12/20	0	0.00	1	7.30	7.28	-1	10,779	-0.01%
2018/12/11	0	0.00	10	8.42	8.34	-10	12,124	-0.08%
2018/12/07	0	0.00	2	8.41	8.47	-2	12,233	-0.02%
2018/12/06	1	8.41	416	8.39	8.23	-415	12,262	-3.38%	大賣/鉅額交易
2018/12/04	1	8.88	0	0.00	8.88	1	12,381	0.01%
2018/11/30	0	0.00	3	8.83	8.79	-3	12,504	-0.02%
2018/11/29	3	8.93	2	8.94	8.79	1	12,528	0.01%
2018/11/26	0	0.00	6	8.43	8.56	-6	13,225	-0.05%
2018/11/23	8	8.71	29	8.63	8.66	-21	13,236	-0.16%
2018/11/22	2	7.98	0	0.00	8.03	2	12,857	0.02%
2018/11/21	1	8.06	0	0.00	8.07	1	12,797	0.01%
2018/11/20	2	7.76	15	7.64	7.75	-13	12,594	-0.10%
2018/11/19	10	7.66	0	0.00	7.72	10	12,580	0.08%
2018/11/16	9	7.59	2	7.47	7.42	7	12,602	0.06%
2018/11/15	2	7.88	0	0.00	7.87	2	12,376	0.02%
2018/11/14	3	8.05	6.9	8.10	8.05	-3.9	12,509	-0.03%
2018/11/12	4	7.98	0	0.00	7.89	4	12,282	0.03%
2018/11/08	100	8.20	0	0.00	8.02	100	12,268	0.82%
2018/11/06	270	8.15	0	0.00	7.82	270	12,136	2.22%	大買/鉅額交易
2018/11/05	67.6	7.88	10	7.87	7.88	57.6	11,863	0.49%
2018/11/02	0	0.00	5	7.47	7.30	-5	11,631	-0.04%
2018/10/25	5	7.21	0	0.00	6.93	5	10,861	0.05%
2018/10/23	35	7.82	16	7.93	7.80	19	10,742	0.18%
2018/10/22	30	8.00	4	8.05	7.93	26	10,760	0.24%
2018/10/18	0	0.00	4	8.01	8.02	-4	10,884	-0.04%
2018/10/17	10	8.28	1	8.13	8.10	9	10,949	0.08%
2018/10/16	5	8.12	0	0.00	8.12	5	10,923	0.05%
2018/10/12	4	8.09	3	7.87	8.09	1	10,873	0.01%
2018/10/11	0	0.00	11	8.07	8.07	-11	10,834	-0.10%
2018/10/09	3	9.12	3	9.01	8.96	0	10,534	0.00%
2018/10/05	3	9.46	0	0.00	9.20	3	10,621	0.03%
2018/10/04	0	0.00	2	9.63	9.55	-2	10,495	-0.02%
2018/10/03	2	9.57	17	9.74	9.47	-15	10,606	-0.14%
2018/10/02	2.3	9.79	15	9.74	9.72	-12.7	10,614	-0.12%
2018/10/01	4	10.15	0	0.00	10.10	4	10,406	0.04%
2018/09/27	1	10.35	0	0.00	10.25	1	10,809	0.01%
2018/09/26	1	10.45	0	0.00	10.45	1	10,793	0.01%
2018/09/25	3	10.45	0	0.00	10.50	3	10,799	0.03%
2018/09/21	1	10.50	0	0.00	10.50	1	10,771	0.01%
2018/09/20	25	10.84	11	10.81	10.35	14	10,955	0.13%
2018/09/19	0	0.00	114	10.23	10.55	-114	10,733	-1.06%	大賣/鉅額交易
2018/09/18	41	9.68	0	0.00	9.62	41	10,399	0.39%
2018/09/17	2	9.31	5	9.43	9.27	-3	10,451	-0.03%
2018/09/14	0	0.00	9	9.49	9.41	-9	10,416	-0.09%
2018/09/13	19	9.34	0	0.00	9.38	19	10,385	0.18%
2018/09/12	0	0.00	7	9.27	9.15	-7	10,454	-0.07%
2018/09/11	8	9.36	0	0.00	9.36	8	10,494	0.08%
2018/09/07	11	10.00	1	10.15	9.80	10	10,498	0.10%
2018/09/06	0	0.00	13	9.99	9.86	-13	10,348	-0.13%
2018/09/04	5	10.05	6	10.10	9.91	-1	10,439	-0.01%
2018/09/03	7	10.06	0	0.00	9.88	7	10,304	0.07%
2018/08/31	18	9.58	33	9.57	9.85	-15	9,893	-0.15%
2018/08/30	24	9.27	9	9.24	9.30	15	9,459	0.16%
2018/08/28	0	0.00	140	8.93	8.91	-140	9,410	-1.49%	大賣/鉅額交易
2018/08/24	0	0.00	30	9.09	8.89	-30	9,501	-0.32%
2018/08/23	31	9.01	0	0.00	9.03	31	9,472	0.33%
2018/08/22	140	8.63	4	8.61	8.73	136	9,335	1.46%	大買/鉅額交易
2018/08/21	4	8.59	20	8.56	8.59	-16	9,237	-0.17%
2018/08/13	0	0.00	40	9.66	9.41	-40	8,740	-0.46%
2018/08/10	40	10.07	0	0.00	9.90	40	8,652	0.46%
2018/08/03	0	0.00	200	9.92	9.90	-200	8,591	-2.33%	大賣/鉅額交易
2018/07/31	0	0.00	20	10.25	10.05	-20	8,460	-0.24%
2018/07/30	0	0.00	10	9.89	9.84	-10	8,265	-0.12%
2018/07/27	0	0.00	49	9.89	9.94	-49	8,189	-0.60%
2018/07/26	289	10.01	60	9.92	9.93	229	8,188	2.80%	大買/鉅額交易
2018/07/25	0	0.00	109	9.62	9.43	-109	7,901	-1.38%	大賣/鉅額交易
2018/07/24	109	9.57	14	9.29	9.60	95	7,854	1.21%	大買/
2018/07/23	4	9.27	0	0.00	9.27	4	7,740	0.05%
2018/07/18	0	0.00	412	9.73	9.84	-412	7,594	-5.42%	大賣/鉅額交易
2018/07/17	2	9.95	8	9.94	9.75	-6	7,524	-0.08%
2018/07/16	38	10.05	20	10.10	9.91	18	7,490	0.24%
2018/07/10	220	10.03	1	10.10	9.80	219	7,161	3.06%	大買/鉅額交易
2018/07/09	0	9.75	0	0.00	9.73	0	7,024	0.00%
2018/07/06	205	10.04	4	9.84	10.05	201	6,953	2.89%	大買/鉅額交易
2018/07/05	0	0.00	12	10.10	10.10	-12	6,635	-0.18%
2018/07/03	0	0.00	15	9.42	9.25	-15	6,154	-0.24%
2018/06/29	45	10.16	55	10.26	10.10	-10	5,919	-0.17%
2018/06/28	85	9.94	44	9.94	10.05	41	5,578	0.73%
2018/06/27	2	9.36	0	0.00	9.17	2	5,241	0.04%
2018/06/26	1	9.80	0	0.00	9.63	1	5,075	0.02%
2018/06/25	2	10.30	60	10.20	10.20	-58	4,872	-1.19%
2018/06/22	0	0.00	7	10.29	10.30	-7	4,825	-0.15%
2018/06/21	70	10.64	0	0.00	10.30	70	4,773	1.47%
2018/06/20	14	10.42	0	0.00	10.35	14	4,649	0.30%
2018/06/19	2	10.63	0	0.00	10.45	2	4,689	0.04%
2018/06/14	0	0.00	69	11.18	11.05	-69	4,454	-1.55%
2018/06/13	76	11.30	18	11.29	11.20	58	4,423	1.31%
2018/06/08	1	11.25	0	0.00	11.10	1	4,107	0.02%
2018/06/06	10	11.40	0	0.00	11.35	10	4,059	0.25%
2018/06/05	6	11.20	0	0.00	11.15	6	3,980	0.15%
2018/06/04	13	11.68	0	0.00	11.60	13	3,868	0.34%
2018/05/29	10	11.60	0	0.00	11.60	10	3,614	0.28%
2018/05/28	0	0.00	11	11.65	11.60	-11	3,598	-0.31%
2018/05/24	30	11.85	10	11.75	11.75	20	3,569	0.56%
2018/05/23	1	11.50	0	0.00	11.50	1	3,513	0.03%
2018/05/22	10	11.65	7	11.70	11.60	3	3,665	0.08%
2018/05/21	0	0.00	2	11.70	11.80	-2	3,770	-0.05%
2018/05/18	0	0.00	20	11.50	11.55	-20	3,762	-0.53%
2018/05/16	2	11.65	0	0.00	11.60	2	3,781	0.05%
2018/05/15	10	11.94	0	0.00	11.90	10	3,707	0.27%
2018/05/08	35	12.32	0	0.00	12.30	35	3,613	0.97%
2018/05/07	55	12.26	0	0.00	12.25	55	3,605	1.53%
2018/05/04	20	12.35	0	0.00	12.35	20	3,612	0.55%
2018/05/03	0	0.00	10	12.70	12.50	-10	3,592	-0.28%
2018/05/02	20	12.33	0	0.00	12.35	20	3,518	0.57%
2018/04/27	2	12.10	0	0.00	12.10	2	3,566	0.06%
2018/04/26	0	0.00	2	12.35	12.00	-2	3,583	-0.06%
2018/04/25	10	12.35	0	0.00	12.35	10	3,550	0.28%
2018/04/23	20	12.75	0	0.00	12.65	20	3,503	0.57%
2018/04/20	31	13.03	0	0.00	12.95	31	3,448	0.90%
2018/04/19	40	13.32	72	13.38	13.10	-32	3,508	-0.91%
2018/04/16	35	13.08	0	0.00	12.90	35	3,300	1.06%
2018/04/13	0	0.00	40	13.35	13.00	-40	3,314	-1.21%
2018/04/12	71	13.15	90	13.12	13.15	-19	3,364	-0.56%
2018/04/11	0	0.00	20	12.88	12.75	-20	3,304	-0.61%
2018/04/10	5	12.55	0	0.00	12.55	5	3,307	0.15%
2018/04/09	25	12.62	0	0.00	12.65	25	3,309	0.76%
2018/04/03	5	12.65	0	0.00	12.75	5	3,329	0.15%
2018/03/30	20	12.80	0	0.00	12.80	20	3,328	0.60%
2018/03/28	25	12.79	0	0.00	12.70	25	3,330	0.75%
2018/03/27	10	13.00	1	12.95	12.90	9	3,390	0.27%
2018/03/26	20	12.98	0	0.00	12.90	20	3,761	0.53%
2018/03/23	51	13.13	0	0.00	13.00	51	3,758	1.36%
2018/03/22	10	13.60	26	13.86	13.50	-16	3,721	-0.43%
2018/03/21	21	13.42	6	13.61	13.55	15	3,571	0.42%
2018/03/20	25	13.42	2	13.40	13.45	23	3,552	0.65%
2018/03/19	0	0.00	1	13.80	13.65	-1	3,554	-0.03%
2018/03/16	10	13.55	0	0.00	13.50	10	3,593	0.28%
2018/03/14	0	0.00	30	13.67	13.70	-30	3,618	-0.83%
2018/03/13	1	13.55	25	13.61	13.55	-24	3,619	-0.66%
2018/03/12	10	13.35	0	0.00	13.40	10	3,588	0.28%
2018/03/08	10	13.30	0	0.00	13.30	10	3,697	0.27%
2018/03/06	26	13.34	0	0.00	13.30	26	3,782	0.69%
2018/03/02	5	13.45	0	0.00	13.40	5	3,884	0.13%
2018/02/27	6	13.59	0	0.00	13.70	6	3,905	0.15%
2018/02/26	30	13.63	0	0.00	13.50	30	3,906	0.77%
2018/02/23	10	13.70	0	0.00	13.80	10	3,895	0.26%
2018/02/22	0	0.00	36	13.79	13.65	-36	3,895	-0.92%
2018/02/21	15	13.20	20	13.20	13.60	-5	3,765	-0.13%
2018/02/12	10	12.30	0	0.00	12.40	10	3,656	0.27%
2018/02/09	10	12.20	0	0.00	12.35	10	3,686	0.27%
2018/02/08	0	0.00	1	12.50	12.50	-1	3,652	-0.03%
2018/02/07	10	12.80	0	0.00	12.70	10	3,774	0.26%
2018/02/06	11	12.57	15	12.87	12.55	-4	3,803	-0.11%
2018/02/05	10	13.50	1	13.60	13.60	9	3,742	0.24%
2018/01/31	10	13.90	0	0.00	13.90	10	3,926	0.25%
2018/01/29	21	13.86	1	13.85	13.85	20	4,050	0.49%
2018/01/26	10	14.05	1	14.05	14.05	9	4,070	0.22%
2018/01/25	11	14.11	0	0.00	14.10	11	4,111	0.27%
2018/01/24	10	14.10	20	14.15	14.20	-10	4,165	-0.24%
2018/01/23	30	14.47	1	14.70	14.20	29	4,245	0.68%
2018/01/18	1	14.40	0	0.00	14.15	1	4,562	0.02%
2018/01/17	1	14.30	0	0.00	14.30	1	4,787	0.02%
2018/01/16	1	14.10	1	14.10	14.20	0	4,843	0.00%
2018/01/15	1	14.50	31	14.50	14.25	-30	4,994	-0.60%
2018/01/10	10	13.90	0	0.00	13.80	10	5,956	0.17%
2018/01/08	0	0.00	15	14.40	14.15	-15	7,437	-0.20%
2018/01/05	10	13.95	2	14.20	14.10	8	7,551	0.11%
2018/01/04	10	13.95	0	0.00	14.05	10	7,690	0.13%