聯合再生 (3576)-華南永昌-淡水券商分點個股進出

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
12.05
漲跌
--
漲幅
0.00%
成交量
3,344張
產業
上市光電類股▼1.80%
943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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/04/24	7.3	12.22	0	0.00	12.05	7.3	7,698	0.09%
2024/04/23	2	12.10	0	0.00	12.15	2	7,667	0.03%
2024/04/22	2	12.42	3	12.47	12.20	-1	7,631	-0.01%
2024/04/19	16.2	12.29	16	12.01	12.00	0.2	7,542	0.00%
2024/04/18	0	0.00	3	12.28	12.25	-3	6,833	-0.04%
2024/04/16	14	11.65	0	0.00	11.80	14	6,582	0.21%
2024/04/15	0	0.00	0.1	11.95	11.90	-0.1	6,527	0.00%
2024/04/12	7	11.90	2	12.10	11.85	5	6,419	0.08%
2024/04/11	5	12.29	1	12.25	12.15	4	6,314	0.06%
2024/04/10	2	12.05	82	12.06	12.50	-80	5,971	-1.34%
2024/04/09	5	11.36	0	0.00	11.40	5	5,575	0.09%
2024/04/08	2	11.13	0	0.00	11.40	2	5,524	0.04%
2024/04/03	7	11.25	0	0.00	11.25	7	5,460	0.13%
2024/04/02	3	11.48	1	11.45	11.40	2	5,472	0.04%
2024/04/01	3	11.55	0	0.00	11.55	3	5,505	0.05%
2024/03/29	3	11.80	3	11.60	11.55	0	5,513	0.00%
2024/03/28	2	11.55	0	0.00	11.40	2	5,385	0.04%
2024/03/27	0.1	11.20	25	11.18	11.25	-24.9	5,309	-0.47%
2024/03/25	1	11.50	0	0.00	11.55	1	5,276	0.02%
2024/03/21	1	11.40	2	11.55	11.45	-1	5,203	-0.02%
2024/03/20	7.1	11.01	0	0.00	10.95	7.1	5,035	0.14%
2024/03/19	1	11.25	0	0.00	11.25	1	4,959	0.02%
2024/03/15	0.1	11.30	0	0.00	11.65	0.1	4,880	0.00%
2024/03/14	1	11.80	0	0.00	11.80	1	4,672	0.02%
2024/03/12	5	12.10	0	0.00	12.10	5	4,585	0.11%
2024/03/11	1	12.15	11	12.36	12.30	-10	4,592	-0.22%
2024/03/07	4.2	11.90	0	12.00	11.80	4.2	4,495	0.09%
2024/03/06	2	12.10	0	0.00	12.10	2	4,423	0.05%
2024/03/04	0	0.00	12	12.20	12.15	-12	4,335	-0.28%
2024/03/01	4	12.50	0	0.00	12.35	4	4,316	0.09%
2024/02/29	0	12.15	0	12.15	12.40	0	4,294	0.00%
2024/02/27	1	12.10	0	0.00	12.05	1	4,267	0.02%
2024/02/26	2	12.40	2.1	12.64	12.35	-0.1	4,208	0.00%
2024/02/23	2	12.45	0	0.00	12.25	2	4,164	0.05%
2024/02/21	2	12.80	0	0.00	12.80	2	4,167	0.05%
2024/02/19	0	13.10	0	13.10	12.95	0	4,117	0.00%
2024/02/16	0	0.00	2	12.95	13.05	-2	4,153	-0.05%
2024/02/15	0.1	12.43	0	12.60	12.60	0.1	4,117	0.00%
2024/01/30	5	13.01	0	0.00	12.95	5	4,121	0.12%
2024/01/26	1	13.20	0	0.00	13.15	1	4,201	0.02%
2024/01/23	2	13.25	1.1	13.26	13.25	0.9	4,765	0.02%
2024/01/22	0	0.00	13.6	13.15	13.20	-13.6	5,090	-0.27%
2024/01/19	1	13.10	0	0.00	13.00	1	5,035	0.02%
2024/01/18	51.1	13.40	0	0.00	13.25	51.1	4,714	1.08%
2024/01/17	0.1	13.60	0	0.00	13.45	0.1	4,660	0.00%
2024/01/15	4	14.35	6	14.33	14.40	-2	4,520	-0.04%
2024/01/10	5	13.75	0	0.00	13.75	5	4,422	0.11%
2024/01/09	7.1	14.00	0	0.00	13.85	7.1	4,479	0.16%
2024/01/08	2.1	14.15	0	0.00	14.10	2.1	4,527	0.05%
2024/01/05	1	14.20	0	0.00	14.20	1	4,543	0.02%
2024/01/03	0.1	14.45	0	0.00	14.35	0.1	4,560	0.00%
2023/12/28	0	0.00	30	14.65	14.75	-30	4,615	-0.65%
2023/12/27	30	14.50	2	14.60	14.65	28	4,592	0.61%
2023/12/26	1	14.30	0	0.00	14.25	1	4,562	0.02%
2023/12/25	6.1	14.21	0	0.00	14.15	6.1	4,559	0.13%
2023/12/22	1	14.45	0	0.00	14.30	1	4,545	0.02%
2023/12/20	1	14.60	2	14.75	14.60	-1	4,546	-0.02%
2023/12/19	3	14.43	0	0.00	14.30	3	4,499	0.07%
2023/12/15	0	0.00	0.5	14.90	14.70	-0.5	4,513	-0.01%
2023/12/14	9.1	15.05	7.3	15.50	14.65	1.8	4,431	0.04%
2023/12/12	0	14.55	0	14.45	14.45	0	4,348	0.00%
2023/12/11	0.1	14.65	0	0.00	14.55	0.1	4,335	0.00%
2023/12/08	0	14.85	0	0.00	14.80	0	4,334	0.00%
2023/12/07	0.1	15.04	2	15.05	14.85	-1.9	4,352	-0.04%
2023/12/06	5	15.15	0	0.00	15.20	5	4,387	0.11%
2023/12/05	0	15.15	1	14.75	15.20	-1	4,337	-0.02%
2023/12/01	10	14.95	0	0.00	14.85	10	4,213	0.24%
2023/11/28	0.1	14.60	0	0.00	14.60	0.1	4,219	0.00%
2023/11/24	0.1	15.05	0	0.00	15.05	0.1	4,219	0.00%
2023/11/22	0	0.00	2	14.80	14.70	-2	4,209	-0.05%
2023/11/20	3	14.70	0	0.00	14.70	3	4,182	0.07%
2023/11/15	1	14.20	2	14.05	14.30	-1	4,113	-0.02%
2023/11/14	2	13.80	0	0.00	13.80	2	4,048	0.05%
2023/11/13	1.1	13.85	0	0.00	13.80	1.1	4,063	0.03%
2023/11/10	0.2	14.30	0	0.00	14.10	0.2	4,086	0.01%
2023/11/09	10	14.60	0	0.00	14.55	10	4,069	0.25%
2023/11/08	0	14.65	1	14.65	14.90	-1	4,143	-0.02%
2023/11/06	1	15.10	1	14.90	14.90	0	4,187	0.00%
2023/11/03	3	14.82	1	14.60	14.60	2	4,170	0.05%
2023/11/02	1	14.65	0	0.00	14.65	1	4,191	0.02%
2023/11/01	7	14.73	0	0.00	14.70	7	4,296	0.16%
2023/10/31	12	15.28	10	15.30	14.90	2	4,304	0.05%
2023/10/30	16	14.93	9	15.23	15.40	7	3,904	0.18%
2023/10/27	0	0.00	1	14.00	14.00	-1	3,577	-0.03%
2023/10/25	2.1	14.15	0	0.00	14.15	2.1	3,651	0.06%
2023/10/24	1	13.85	0	0.00	13.95	1	3,686	0.03%
2023/10/23	2	14.00	0	0.00	13.85	2	3,726	0.05%
2023/10/20	1	13.80	0	0.00	13.80	1	3,726	0.03%
2023/10/19	2	14.00	2	14.00	14.10	0	3,736	0.00%
2023/10/18	0	0.00	2	13.80	14.10	-2	3,926	-0.05%
2023/10/17	1.2	13.78	12	13.80	13.75	-10.8	3,902	-0.28%
2023/10/16	2	13.85	2	14.40	14.00	0	3,925	0.00%
2023/10/13	1	14.25	0	0.00	14.10	1	3,909	0.03%
2023/10/11	3.1	14.40	0	14.45	14.40	3	4,101	0.07%
2023/10/06	0	14.65	0	0.00	14.55	0	4,147	0.00%
2023/10/05	3	14.60	1	14.50	14.65	2	4,189	0.05%
2023/10/04	2.1	14.45	2	14.35	14.25	0.1	4,177	0.00%
2023/10/03	0.1	14.70	0	0.00	14.60	0.1	4,336	0.00%
2023/09/27	0	14.60	0	0.00	14.60	0	4,512	0.00%
2023/09/21	5.1	14.60	0	0.00	14.60	5.1	4,658	0.11%
2023/09/20	8.1	14.85	0	0.00	14.80	8.1	4,742	0.17%
2023/09/19	8.1	15.24	0.1	15.20	15.10	8	4,755	0.17%
2023/09/14	6	15.40	0.2	15.30	15.35	5.8	4,946	0.12%
2023/09/11	16.2	15.43	1	15.40	15.30	15.2	5,420	0.28%
2023/09/08	1.1	15.76	0	0.00	15.70	1.1	5,451	0.02%
2023/09/07	1	15.85	0	0.00	15.85	1	5,672	0.02%
2023/09/05	4	16.10	0	0.00	16.15	4	6,021	0.07%
2023/08/30	0	0.00	1	16.25	16.25	-1	6,144	-0.02%
2023/08/25	0	15.80	0	0.00	15.80	0	6,211	0.00%
2023/08/22	6.2	16.06	0	0.00	15.90	6.2	6,395	0.10%
2023/08/21	1	16.30	0	0.00	16.30	1	6,385	0.02%
2023/08/16	20	15.83	0	0.00	16.10	20	6,485	0.31%
2023/08/15	1	16.20	0	0.00	16.30	1	6,500	0.02%
2023/08/14	52	16.01	0	0.00	16.10	52	6,590	0.79%
2023/08/11	1	16.75	0	0.00	16.60	1	6,549	0.02%
2023/08/10	29	16.68	0	0.00	16.55	29	6,538	0.44%
2023/08/09	3	16.97	0	0.00	17.00	3	6,558	0.05%
2023/08/08	7	17.05	8	17.33	17.00	-1	6,657	-0.02%
2023/08/07	13	17.03	4	16.95	17.20	9	6,687	0.14%
2023/08/04	57.5	17.45	0	0.00	17.30	57.5	6,604	0.87%
2023/08/02	7	17.56	0	0.00	17.60	7	6,725	0.10%
2023/08/01	0	0.00	5	17.95	17.75	-5	6,678	-0.07%
2023/07/31	8	17.83	0	0.00	17.80	8	6,789	0.12%
2023/07/24	16	18.06	0	0.00	18.10	16	6,828	0.23%
2023/07/20	0	0.00	1	18.30	18.15	-1	6,725	-0.01%
2023/07/19	4	18.14	0	0.00	18.05	4	6,766	0.06%
2023/07/18	1	18.65	2	18.65	18.55	-1	7,129	-0.01%
2023/07/17	0	0.00	2	18.30	18.55	-2	7,515	-0.03%
2023/07/14	17	17.84	4	18.05	17.95	13	8,323	0.16%
2023/07/13	4	18.10	3	18.10	18.00	1	8,462	0.01%
2023/07/12	4	18.31	0	0.00	18.25	4	8,462	0.05%
2023/07/10	36.1	18.26	0	0.00	18.25	36.1	9,092	0.40%
2023/07/07	0	0.00	1	18.90	18.90	-1	9,047	-0.01%
2023/07/06	3	19.20	0	0.00	19.00	3	9,020	0.03%
2023/07/05	0	0.00	6	19.25	19.15	-6	8,991	-0.07%
2023/07/04	0	0.00	1.7	19.45	19.25	-1.7	8,977	-0.02%
2023/07/03	0	19.55	2.3	19.51	19.45	-2.3	8,963	-0.03%
2023/06/30	2.2	19.58	0.1	19.55	19.60	2.1	8,956	0.02%
2023/06/28	20	19.55	20	19.25	19.25	0	8,986	0.00%
2023/06/27	1	19.30	10	19.35	19.30	-9	8,911	-0.10%
2023/06/26	1	19.15	0	0.00	19.20	1	9,037	0.01%
2023/06/21	0	0.00	2	19.40	19.40	-2	9,039	-0.02%
2023/06/20	4	19.10	2	19.35	19.30	2	9,105	0.02%
2023/06/16	5	19.21	4	19.36	19.55	1	9,125	0.01%
2023/06/15	25	18.87	0	0.00	18.80	25	9,265	0.27%
2023/06/14	6.1	19.20	15	19.24	19.05	-8.9	9,371	-0.09%
2023/06/13	5	19.09	0	0.00	19.10	5	9,407	0.05%
2023/06/12	11.1	19.72	21	19.45	19.40	-10	9,322	-0.11%
2023/06/08	5	20.15	0	0.00	20.15	5	9,162	0.05%
2023/06/07	0	0.00	1	20.20	20.25	-1	9,243	-0.01%
2023/06/06	21	20.20	0	0.00	20.20	21	9,301	0.23%
2023/05/31	4	20.15	0	0.00	20.15	4	9,366	0.04%
2023/05/30	1	20.25	5	20.13	20.05	-4	9,329	-0.04%
2023/05/29	12	20.41	2	20.30	20.30	10	9,288	0.11%
2023/05/15	5	20.10	0	0.00	20.20	5	9,009	0.06%
2023/05/12	0	0.00	1	20.00	20.00	-1	8,930	-0.01%
2023/05/10	3	20.25	0	0.00	20.35	3	8,752	0.03%
2023/05/09	1	20.30	0	0.00	20.35	1	8,722	0.01%
2023/05/08	0	0.00	15	20.65	20.60	-15	8,575	-0.17%
2023/05/02	0	0.00	19	20.90	20.90	-19	8,716	-0.22%
2023/04/20	1	21.90	0	0.00	21.45	1	8,196	0.01%
2023/04/19	14	22.32	4	22.49	22.35	10	7,784	0.13%
2023/04/18	7	21.49	0	0.00	21.35	7	6,902	0.10%
2023/04/13	4	21.65	3	21.62	21.55	1	6,602	0.02%
2023/04/06	19	20.90	0	0.00	20.95	19	6,067	0.31%
2023/03/30	0	0.00	2	21.15	21.05	-2	6,096	-0.03%
2023/03/29	2	20.83	0	0.00	20.85	2	6,035	0.03%
2023/03/28	2	21.00	2	20.90	20.90	0	6,130	0.00%
2023/03/27	1	21.35	2	21.30	21.10	-1	6,130	-0.02%
2023/03/24	1	20.95	0	0.00	20.90	1	6,188	0.02%
2023/03/23	0	0.00	0.3	21.05	20.90	-0.3	6,171	0.00%
2023/03/22	0	0.00	1	21.05	21.05	-1	6,162	-0.02%
2023/03/21	0	0.00	6	21.27	21.25	-6	6,225	-0.10%
2023/03/20	10	21.44	3	21.38	21.35	7	6,484	0.11%
2023/03/17	1	20.65	5	21.07	21.10	-4	7,125	-0.06%
2023/03/16	3	20.62	1	20.35	20.35	2	6,928	0.03%
2023/03/15	1	21.05	10	20.95	20.80	-9	6,889	-0.13%
2023/03/14	4	20.95	3	20.65	20.60	1	6,847	0.01%
2023/03/10	2	20.45	0.6	20.50	20.40	1.4	6,876	0.02%
2023/03/09	6	20.87	0	0.00	20.80	6	6,817	0.09%
2023/03/08	0	21.10	0	21.10	21.20	0	6,806	0.00%
2023/03/07	0	0.00	2	21.25	21.10	-2	6,792	-0.03%
2023/03/06	8	20.96	0	0.00	21.05	8	6,765	0.12%
2023/03/03	3	20.70	0	0.00	20.70	3	6,739	0.04%
2023/03/01	5	20.75	0	0.00	20.60	5	6,762	0.07%
2023/02/24	2	20.80	0	0.00	20.75	2	6,775	0.03%
2023/02/23	2	20.95	0	0.00	20.85	2	6,752	0.03%
2023/02/22	2	20.90	0	0.00	20.95	2	6,783	0.03%
2023/02/21	2	21.20	0	0.00	21.10	2	6,789	0.03%
2023/02/20	8	20.96	0	0.00	21.10	8	6,929	0.12%
2023/02/17	3	21.10	3	21.00	21.00	0	7,000	0.00%
2023/02/15	10	20.90	1	21.05	20.80	9	7,056	0.13%
2023/02/13	2.9	20.77	0	0.00	20.90	2.9	7,067	0.04%
2023/02/10	0	0.00	0.1	20.80	20.70	-0.1	7,088	0.00%
2023/02/09	4	20.89	3	21.00	20.85	1	7,086	0.01%
2023/02/07	2	21.05	0	0.00	21.00	2	7,134	0.03%
2023/02/06	0	0.00	1.6	21.19	21.10	-1.6	7,125	-0.02%
2023/02/03	0	0.00	1	21.30	21.30	-1	7,094	-0.01%
2023/02/02	1	21.40	2	21.15	21.15	-1	7,003	-0.01%
2023/02/01	0	0.00	1	21.00	21.05	-1	6,969	-0.01%
2023/01/30	0	20.80	0	0.00	20.80	0	6,790	0.00%
2023/01/17	0	0.00	5	20.48	20.65	-5	6,786	-0.07%
2023/01/16	1	20.35	0	0.00	20.25	1	6,882	0.01%
2023/01/13	1	20.30	0	0.00	20.25	1	7,182	0.01%
2023/01/12	0	0.00	3.1	20.42	20.40	-3.1	7,349	-0.04%
2023/01/11	4	20.64	0.6	20.60	20.60	3.4	7,478	0.05%
2023/01/10	7	20.61	1	20.65	20.55	6	7,547	0.08%
2023/01/09	4	20.60	0	0.00	20.60	4	7,588	0.05%
2023/01/04	3	20.83	1	20.80	20.75	2	7,721	0.03%
2023/01/03	2	20.60	0	0.00	20.60	2	7,688	0.03%
2022/12/29	2	20.45	0	0.00	20.40	2	7,669	0.03%
2022/12/26	1.1	20.75	0	0.00	20.65	1.1	7,555	0.01%
2022/12/22	4	20.50	2	20.55	20.55	2	7,548	0.03%
2022/12/21	1.1	20.32	0	0.00	20.30	1.1	7,578	0.01%
2022/12/20	2	20.80	2	20.35	20.30	0	7,580	0.00%
2022/12/19	2	20.80	2	20.70	20.65	0	7,547	0.00%
2022/12/16	0	21.05	0	0.00	20.75	0	7,550	0.00%
2022/12/13	2	21.10	2	21.28	21.00	0	7,418	0.00%
2022/12/12	15	21.66	16	21.78	21.40	-1	7,373	-0.01%
2022/12/09	31	22.35	51	22.49	22.10	-20	7,161	-0.28%
2022/12/08	20	21.10	32	21.10	21.00	-12	6,265	-0.19%
2022/12/07	0	0.00	2	20.60	20.60	-2	6,208	-0.03%
2022/12/05	0	0.00	1	21.35	21.35	-1	6,212	-0.02%
2022/12/02	0	0.00	10.5	21.54	21.50	-10.5	6,210	-0.17%
2022/11/30	0	0.00	1	21.10	21.30	-1	6,189	-0.02%
2022/11/29	2	20.80	2	20.90	21.10	0	6,231	0.00%
2022/11/25	1	20.95	0	0.00	20.90	1	6,501	0.02%
2022/11/24	1	21.15	0.1	21.20	21.00	0.9	6,642	0.01%
2022/11/22	12	21.23	0.1	21.35	21.10	11.9	7,803	0.15%
2022/11/21	3	21.40	0	0.00	21.45	3	7,891	0.04%
2022/11/15	3	21.75	0	0.00	21.95	3	7,967	0.04%
2022/11/07	6	21.41	1	21.35	21.35	5	8,470	0.06%
2022/10/25	6	21.54	2	21.55	21.40	4	9,205	0.04%
2022/10/24	1	22.15	1.7	22.16	21.95	-0.7	9,308	-0.01%
2022/10/20	2	21.93	1	21.85	21.25	1	8,860	0.01%
2022/10/19	2	21.65	2	21.63	21.55	0	8,679	0.00%
2022/10/17	2	20.60	3	20.80	20.70	-1	8,529	-0.01%
2022/10/14	1.6	20.67	0	0.00	20.60	1.6	8,464	0.02%
2022/10/13	7	20.54	6	20.34	20.25	1	8,557	0.01%
2022/10/07	0	0.00	2	21.65	21.70	-2	8,574	-0.02%
2022/10/04	2	21.45	0	0.00	21.45	2	8,716	0.02%
2022/10/03	6	21.40	0	0.00	21.25	6	8,958	0.07%
2022/09/28	1	20.95	1	21.05	20.95	0	9,233	0.00%
2022/09/27	3	21.58	3	21.45	21.60	0	9,482	0.00%
2022/09/26	6	21.56	5	21.75	21.35	1	9,556	0.01%
2022/09/23	3	22.23	16	22.26	22.15	-13	9,608	-0.14%
2022/09/22	9	22.73	4	22.63	22.65	5	9,675	0.05%
2022/09/21	3	22.28	3	22.35	22.20	0	9,687	0.00%
2022/09/20	5	23.28	4	23.18	22.75	1	9,734	0.01%
2022/09/19	7	23.02	4	23.06	22.65	3	9,927	0.03%
2022/09/16	2	23.50	6	23.25	23.50	-4	10,095	-0.04%
2022/09/15	2	23.10	3	23.00	22.95	-1	10,004	-0.01%
2022/09/14	5	22.75	5	22.65	22.90	0	10,093	0.00%
2022/09/13	2	22.70	5	22.78	22.75	-3	10,032	-0.03%
2022/09/12	2	22.85	3	22.73	22.85	-1	10,040	-0.01%
2022/09/08	12	22.32	6	22.38	22.35	6	9,987	0.06%
2022/09/07	4	21.66	3	21.80	21.65	1	9,936	0.01%
2022/09/06	6	21.85	4	22.21	21.80	2	9,929	0.02%
2022/09/05	3	22.58	2	22.70	22.55	1	9,851	0.01%
2022/09/02	5	23.09	3	23.05	23.00	2	9,766	0.02%
2022/09/01	7	23.15	16	23.21	23.10	-9	9,602	-0.09%
2022/08/31	4	23.15	18	23.15	23.05	-14	9,400	-0.15%
2022/08/30	43	23.46	30.1	23.41	23.20	12.9	9,233	0.14%
2022/08/29	7	22.69	13	22.87	22.80	-6	8,396	-0.07%
2022/08/26	4	22.78	3	22.78	22.90	1	8,144	0.01%
2022/08/25	4	22.53	0	0.00	22.60	4	8,004	0.05%
2022/08/24	0	0.00	8	22.16	22.10	-8	7,927	-0.10%
2022/08/23	1	22.25	0	0.00	22.35	1	7,909	0.01%
2022/08/22	6	22.64	4	22.88	22.25	2	7,874	0.03%
2022/08/19	1	22.45	1	22.55	22.50	0	7,674	0.00%
2022/08/18	25	22.40	3	22.50	22.50	22	7,580	0.29%
2022/08/17	0	0.00	17	22.39	22.30	-17	7,484	-0.23%
2022/08/16	4	22.60	4	22.85	22.25	0	7,429	0.00%
2022/08/15	15	22.52	2	22.43	22.60	13	7,156	0.18%
2022/08/12	0	0.00	3	22.18	22.15	-3	7,003	-0.04%
2022/08/11	11	22.09	8	21.99	22.00	3	6,928	0.04%
2022/08/10	1	21.95	0	0.00	21.80	1	6,882	0.01%
2022/08/09	3	22.25	0	21.85	21.65	3	6,884	0.04%
2022/08/08	4	21.03	8	21.75	21.85	-4	6,599	-0.06%
2022/08/05	0	0.00	0.1	21.00	21.20	-0.1	6,483	0.00%
2022/08/04	6	20.69	1	20.80	20.95	5	6,526	0.08%
2022/08/03	0	0.00	1	20.80	20.65	-1	6,619	-0.02%
2022/08/02	4	20.99	0	0.00	20.80	4	6,620	0.06%
2022/08/01	16	21.82	0	0.00	21.65	16	6,688	0.24%
2022/07/29	0	0.00	4	21.84	22.00	-4	6,639	-0.06%
2022/07/28	0	0.00	6	20.87	20.90	-6	6,503	-0.09%
2022/07/27	21	20.75	1	20.60	20.70	20	6,492	0.31%
2022/07/26	0	0.00	2	20.70	20.65	-2	6,518	-0.03%
2022/07/25	1	20.90	2	20.88	20.85	-1	6,520	-0.02%
2022/07/21	0	0.00	1	20.70	20.90	-1	6,639	-0.02%
2022/07/20	8	20.83	15	20.85	20.80	-7	6,688	-0.10%
2022/07/19	6	20.75	3	20.68	20.55	3	6,781	0.04%
2022/07/18	5	20.52	0.4	20.70	20.40	4.6	7,529	0.06%
2022/07/15	4	20.51	3.6	20.55	20.40	0.4	7,732	0.01%
2022/07/14	1	20.45	0	0.00	20.45	1	7,798	0.01%
2022/07/13	6	20.77	4	20.71	20.50	2	7,989	0.03%
2022/07/12	17.1	20.87	10	20.50	20.45	7.1	8,358	0.08%
2022/07/11	13	21.50	9	21.44	21.80	4	8,455	0.05%
2022/07/08	8	22.82	12.1	22.82	22.70	-4.1	8,407	-0.05%
2022/07/07	0	0.00	4	22.39	22.50	-4	8,401	-0.05%
2022/07/06	2	22.30	1	22.25	22.10	1	8,572	0.01%
2022/07/05	5	22.75	11	23.00	23.00	-6	8,882	-0.07%
2022/07/04	1	22.50	9	22.62	22.10	-8	8,797	-0.09%
2022/07/01	4	22.39	0	0.00	21.70	4	8,866	0.05%
2022/06/30	14	22.67	2	22.50	22.60	12	9,036	0.13%
2022/06/29	2	22.73	3	22.78	22.75	-1	8,969	-0.01%
2022/06/28	2	22.85	1	23.10	22.75	1	9,073	0.01%
2022/06/27	4	22.89	11.5	23.00	22.95	-7.5	9,092	-0.08%
2022/06/24	5	22.60	6.8	22.26	23.00	-1.8	8,849	-0.02%
2022/06/23	0	0.00	2	21.98	21.90	-2	8,608	-0.02%
2022/06/22	2	21.53	0	0.00	21.50	2	8,572	0.02%
2022/06/21	0	0.00	1	20.90	21.00	-1	8,505	-0.01%
2022/06/20	20	20.85	0	0.00	20.70	20	8,566	0.23%
2022/06/10	0	0.00	1	21.20	21.20	-1	9,392	-0.01%
2022/06/08	0	0.00	5	21.30	21.40	-5	9,699	-0.05%
2022/06/07	6	21.38	0	0.00	21.55	6	10,065	0.06%
2022/06/06	0	21.60	0	21.60	21.70	0	10,690	0.00%
2022/06/01	0	0.00	0	21.50	21.40	0	10,876	0.00%
2022/05/31	0	0.00	1	21.30	21.30	-1	10,960	-0.01%
2022/05/30	1	21.10	0	0.00	21.20	1	11,135	0.01%
2022/05/27	0	20.95	0	0.00	20.95	0	11,273	0.00%
2022/05/26	0	0.00	0	20.85	20.95	0	11,356	0.00%
2022/05/24	5	20.75	0.1	20.95	20.75	4.9	11,477	0.04%
2022/05/23	0	0.00	4	21.09	21.30	-4	11,475	-0.03%
2022/05/20	0	21.10	1	21.10	21.05	-1	11,481	-0.01%
2022/05/19	0	21.20	60	21.00	21.20	-60	11,471	-0.52%
2022/05/18	0	0.00	100	21.30	21.20	-100	11,432	-0.87%
2022/05/17	3	21.05	1	21.20	21.20	2	11,390	0.02%
2022/05/16	110	20.57	4	20.58	20.30	106	11,259	0.94%	大買/鉅額交易
2022/05/13	52.1	20.30	0	20.00	20.50	52.1	11,246	0.46%
2022/05/11	0	20.75	0	20.75	20.60	0	11,184	0.00%
2022/05/10	3	19.72	0	0.00	19.70	3	11,069	0.03%
2022/05/09	1	20.05	13	20.05	19.80	-12	11,017	-0.11%
2022/05/06	6	20.79	0	0.00	20.80	6	10,871	0.06%
2022/05/05	0	0.00	2	21.45	21.25	-2	10,853	-0.02%
2022/05/04	0	0.00	3	21.20	21.10	-3	10,844	-0.03%
2022/05/03	5	21.30	3	21.20	21.15	2	10,851	0.02%
2022/04/29	5	21.50	0	0.00	21.50	5	10,857	0.05%
2022/04/28	1	21.50	0	0.00	21.50	1	10,878	0.01%
2022/04/27	2	21.60	0	0.00	21.60	2	10,817	0.02%
2022/04/26	10	22.90	1	22.75	22.60	9	10,688	0.08%
2022/04/22	3	22.47	4	22.79	23.25	-1	10,400	-0.01%
2022/04/21	15	23.78	0	0.00	23.25	15	9,605	0.16%
2022/04/20	2	24.00	0	0.00	23.80	2	9,366	0.02%
2022/04/19	20	23.98	16.1	24.20	23.95	3.9	9,296	0.04%
2022/04/18	3	24.07	2.8	23.88	24.35	0.2	9,271	0.00%
2022/04/15	1	23.60	1	23.90	23.70	0	8,894	0.00%
2022/04/12	10	23.60	1	23.25	23.40	9	8,609	0.10%
2022/04/11	4	23.83	1	23.80	23.90	3	8,374	0.04%
2022/04/08	4	23.30	3.7	23.47	23.60	0.3	7,929	0.00%
2022/04/07	0	23.30	8	23.13	22.70	-8	7,743	-0.10%
2022/04/06	1	23.20	0	0.00	23.70	1	7,665	0.01%
2022/04/01	0	0.00	4	23.00	22.95	-4	7,409	-0.05%
2022/03/31	3	23.03	0	0.00	23.00	3	7,381	0.04%
2022/03/30	5	22.92	0	0.00	22.75	5	7,214	0.07%
2022/03/29	1	22.70	1	22.35	22.70	0	7,100	0.00%
2022/03/28	1	22.55	1	22.20	22.55	0	7,122	0.00%
2022/03/25	4	22.75	28	22.59	22.30	-24	7,128	-0.34%
2022/03/24	0	0.00	1	22.80	22.80	-1	7,162	-0.01%
2022/03/23	9	22.81	0	0.00	22.70	9	7,174	0.13%
2022/03/22	3	23.12	10	23.30	23.00	-7	7,179	-0.10%
2022/03/21	0	0.00	7	23.07	22.75	-7	7,095	-0.10%
2022/03/18	0	0.00	10	22.65	22.50	-10	7,013	-0.14%
2022/03/17	42	22.78	5	22.45	22.55	37	7,110	0.52%
2022/03/16	36	21.86	0	0.00	22.75	36	7,231	0.50%
2022/03/14	18	22.61	7	22.66	22.45	11	7,123	0.15%
2022/03/11	1	22.55	1	22.70	22.90	0	7,050	0.00%
2022/03/10	6	22.95	34.4	23.00	22.95	-28.4	6,979	-0.41%
2022/03/09	20	22.10	21.7	23.30	23.65	-1.7	6,733	-0.03%
2022/03/08	0	0.00	2	21.60	21.60	-2	6,117	-0.03%
2022/03/07	0	21.00	12.2	21.08	21.00	-12.2	6,009	-0.20%
2022/03/04	44.2	21.74	9	21.56	21.55	35.2	5,982	0.59%
2022/03/03	10	21.80	8	22.00	22.00	2	6,020	0.03%
2022/03/02	13	21.52	0	0.00	21.65	13	5,979	0.22%
2022/03/01	0	20.75	0	20.75	20.90	0	5,906	0.00%
2022/02/25	1	19.80	2	20.00	20.55	-1	5,923	-0.02%
2022/02/24	1	20.45	0	0.00	20.05	1	5,960	0.02%
2022/02/21	0	20.40	0	0.00	20.35	0	6,341	0.00%
2022/02/17	1	20.35	0	0.00	20.40	1	6,574	0.02%
2022/02/15	1	20.35	1	20.25	20.20	0	7,106	0.00%
2022/02/10	2	20.85	0	0.00	20.90	2	7,611	0.03%
2022/02/07	0	20.25	0	20.25	20.20	0	8,608	0.00%
2022/01/21	0	0.00	2	20.45	20.30	-2	11,035	-0.02%
2022/01/20	0	20.60	0	0.00	20.60	0	11,323	0.00%
2022/01/19	8	20.70	0	0.00	20.60	8	11,427	0.07%
2022/01/14	3	20.75	2	20.80	20.75	1	11,855	0.01%
2022/01/13	0	0.00	0.3	21.05	21.00	-0.3	12,147	0.00%
2022/01/12	0.4	21.10	18	21.10	21.05	-17.6	12,480	-0.14%
2022/01/11	0	0.00	2	21.80	21.60	-2	13,037	-0.02%
2022/01/10	0	0.00	3	20.94	20.90	-3	13,003	-0.02%
2022/01/07	0	0.00	0	21.20	20.80	0	13,161	0.00%
2022/01/06	5	21.33	0	0.00	21.05	5	13,259	0.04%
2022/01/05	0	0.00	2	21.88	21.70	-2	13,545	-0.01%
2022/01/04	0	0.00	1	21.85	21.75	-1	13,927	-0.01%
2022/01/03	20	21.95	0	0.00	21.70	20	13,999	0.14%
2021/12/30	0	0.00	2	21.95	21.85	-2	14,030	-0.01%
2021/12/29	0	22.05	1	21.95	22.00	-1	14,026	-0.01%
2021/12/27	0	0.00	0.2	21.75	21.75	-0.2	14,098	0.00%
2021/12/24	8	21.69	0.6	21.70	21.70	7.4	14,303	0.05%
2021/12/23	0.5	21.80	0	0.00	21.75	0.5	14,323	0.00%
2021/12/21	0.2	21.55	0.2	21.80	21.60	0	14,393	0.00%
2021/12/20	2	21.95	2	21.95	21.80	0	14,384	0.00%
2021/12/16	0	21.85	0	0.00	21.60	0	14,465	0.00%
2021/12/14	1	22.35	1	21.60	21.50	0	14,583	0.00%
2021/12/13	7	22.75	1	22.53	22.20	6	14,465	0.04%
2021/12/10	2.5	22.31	16	22.96	22.60	-13.5	14,295	-0.09%
2021/12/09	10	22.35	0.5	22.10	22.00	9.5	14,042	0.07%
2021/12/08	0	0.00	6	21.74	21.80	-6	14,320	-0.04%
2021/12/06	0	0.00	1	21.40	21.30	-1	14,153	-0.01%
2021/12/03	1	21.80	0.1	21.90	21.20	0.9	14,116	0.01%
2021/12/02	1	20.70	0.2	20.60	20.45	0.8	14,088	0.01%
2021/12/01	0	21.05	2	21.05	20.90	-2	14,099	-0.01%
2021/11/30	2	20.70	4	21.01	21.20	-2	14,207	-0.01%
2021/11/29	2	20.50	0	0.00	20.45	2	14,247	0.01%
2021/11/26	4.6	21.07	3	21.17	20.95	1.6	14,258	0.01%
2021/11/25	0	0.00	6	21.90	21.65	-6	14,227	-0.04%
2021/11/24	0	0.00	5	21.98	22.05	-5	14,504	-0.03%
2021/11/23	3	21.78	3	21.97	21.70	0	14,742	0.00%
2021/11/22	1	21.70	4	21.45	21.75	-3	14,735	-0.02%
2021/11/19	2	21.65	1	21.66	21.35	1	14,765	0.01%
2021/11/18	7.1	21.85	7	21.87	21.75	0.1	14,732	0.00%
2021/11/17	13.2	22.91	0	0.00	22.50	13.2	14,670	0.09%
2021/11/16	6.3	22.61	0	0.00	22.50	6.3	14,935	0.04%
2021/11/15	1	22.60	2	22.45	22.55	-1	14,983	-0.01%
2021/11/12	4	22.21	15	22.15	22.25	-11	14,932	-0.07%
2021/11/11	5	23.50	10	23.80	23.15	-5	14,847	-0.03%
2021/11/10	1	23.70	0	0.00	23.70	1	14,722	0.01%
2021/11/09	12	24.08	3.2	23.92	24.10	8.8	14,669	0.06%
2021/11/08	2	24.00	0.9	23.80	23.65	1.1	14,719	0.01%
2021/11/05	9	23.67	0.1	23.55	23.65	8.9	14,806	0.06%
2021/11/04	4	24.25	14.1	23.88	24.10	-10.1	14,682	-0.07%
2021/11/03	10	24.55	1.2	24.68	24.50	8.8	14,380	0.06%
2021/11/02	17	25.52	4.4	25.12	25.30	12.6	14,362	0.09%
2021/11/01	9.7	25.46	23.3	25.84	26.25	-13.6	14,124	-0.10%
2021/10/29	0	0.00	0.2	23.60	23.90	-0.2	13,178	0.00%
2021/10/28	11	23.88	2.1	23.43	23.95	8.9	13,133	0.07%
2021/10/27	0	0.00	3	22.68	22.75	-3	13,040	-0.02%
2021/10/26	2	22.15	0	0.00	22.70	2	13,367	0.01%
2021/10/25	2	22.78	0.9	22.79	22.65	1.1	13,637	0.01%
2021/10/22	0	0.00	2.1	22.43	22.70	-2.1	14,821	-0.01%
2021/10/21	2	23.50	25	23.13	22.75	-23	14,998	-0.15%
2021/10/20	8.2	23.95	1	24.30	24.00	7.2	14,928	0.05%
2021/10/19	5	24.29	22.8	24.41	24.50	-17.8	14,727	-0.12%
2021/10/18	23.1	22.84	1	22.90	22.90	22.1	14,316	0.15%
2021/10/15	2	22.25	0.6	22.05	22.75	1.4	14,296	0.01%
2021/10/14	5	22.35	2.2	22.03	22.25	2.8	14,279	0.02%
2021/10/13	1	22.20	17	22.16	22.45	-16	14,214	-0.11%
2021/10/12	2	21.35	6.3	21.89	21.70	-4.3	14,119	-0.03%
2021/10/08	0	0.00	2	20.55	20.65	-2	13,842	-0.01%
2021/10/07	0	0.00	1	20.35	20.40	-1	13,995	-0.01%
2021/10/06	0	0.00	1.5	19.97	20.00	-1.5	14,097	-0.01%
2021/10/05	1.5	19.67	0	0.00	19.80	1.5	14,260	0.01%
2021/10/04	2	20.00	2	20.45	19.80	0	14,762	0.00%
2021/10/01	5	21.05	0	0.00	20.70	5	14,867	0.03%
2021/09/30	0	0.00	1	20.70	20.50	-1	14,827	-0.01%
2021/09/29	2	20.30	0	0.00	20.25	2	15,146	0.01%
2021/09/28	1	20.50	0	0.00	20.65	1	15,311	0.01%
2021/09/24	0.7	19.95	12	20.07	20.20	-11.3	15,996	-0.07%
2021/09/17	0	0.00	0.7	21.65	21.95	-0.7	16,284	0.00%
2021/09/16	0	0.00	2	21.13	21.10	-2	17,113	-0.01%
2021/09/14	1	21.10	1	21.35	20.90	0	17,821	0.00%
2021/09/13	11	21.66	10	21.80	21.10	1	18,404	0.01%
2021/09/10	0	0.00	2	21.00	20.95	-2	18,054	-0.01%
2021/09/09	1	20.80	1	20.95	20.80	0	18,437	0.00%
2021/09/08	2	21.05	0	0.00	20.80	2	18,635	0.01%
2021/09/07	0.1	21.30	1	20.60	20.95	-0.9	18,817	0.00%
2021/09/06	6	21.46	1	22.05	21.30	5	18,900	0.03%
2021/09/03	1	21.75	1	22.00	22.00	0	19,051	0.00%
2021/09/02	3	21.70	1	21.95	21.50	2	19,175	0.01%
2021/09/01	11	21.60	11	21.74	21.70	0	19,483	0.00%
2021/08/31	3	21.07	3	21.20	21.25	0	19,746	0.00%
2021/08/30	35	21.41	33.2	21.15	21.15	1.9	19,886	0.01%
2021/08/27	21	20.94	21	20.61	20.60	0	19,951	0.00%
2021/08/25	0	0.00	1	19.95	20.10	-1	20,469	0.00%
2021/08/24	1	19.75	6.1	20.08	19.70	-5.1	20,664	-0.02%
2021/08/23	0	0.00	0.7	20.15	20.15	-0.7	21,296	0.00%
2021/08/20	13	20.00	15.1	20.21	20.00	-2.1	21,859	-0.01%
2021/08/19	1	20.00	0.4	19.75	19.45	0.6	22,019	0.00%
2021/08/18	3	19.42	3	19.55	19.45	0	22,648	0.00%
2021/08/17	6	19.93	25.3	19.48	19.45	-19.3	23,665	-0.08%
2021/08/16	1.1	18.99	22.1	18.82	18.80	-21	24,013	-0.09%
2021/08/13	17.2	19.04	0.5	19.14	18.90	16.7	24,958	0.07%
2021/08/12	21.3	18.75	12.6	19.08	19.15	8.7	25,406	0.03%
2021/08/11	1.5	19.85	2.4	19.56	18.95	-1	25,631	0.00%
2021/08/10	2.1	20.65	1	20.80	20.10	1.1	26,145	0.00%
2021/08/09	3.1	21.53	15.1	21.53	20.65	-12	27,431	-0.04%
2021/07/28	30.1	12.21	8	12.12	12.10	22.1	27,456	0.08%
2021/07/27	3	12.70	2	12.40	12.40	1	28,151	0.00%
2021/07/26	10	12.60	1	12.55	12.60	9	28,317	0.03%
2021/07/23	30	12.49	13	12.45	12.40	17	28,410	0.06%
2021/07/22	6	12.50	4	12.50	12.45	2	28,583	0.01%
2021/07/21	33	13.12	59	12.76	12.55	-26	28,801	-0.09%
2021/07/20	32	13.00	32	13.01	13.00	0	28,874	0.00%
2021/07/19	47	12.97	48	13.27	13.35	-1	28,958	0.00%
2021/07/16	43	12.84	15	12.63	12.60	28	28,507	0.10%
2021/07/15	5	12.65	24	12.70	12.65	-19	28,607	-0.07%
2021/07/14	23	12.52	3	12.47	12.45	20	28,957	0.07%
2021/07/13	96	12.64	82	12.65	12.40	14	29,463	0.05%
2021/07/12	80	12.80	84	12.75	12.70	-4	29,746	-0.01%
2021/07/09	42	12.75	44	12.85	12.75	-2	30,041	-0.01%
2021/07/08	50	12.82	41	12.95	12.85	9	31,265	0.03%
2021/07/07	43	12.76	122	12.96	12.75	-79	33,726	-0.23%	大賣/
2021/07/06	41	13.05	90	13.00	12.90	-49	34,134	-0.14%
2021/07/05	3	12.95	509	12.98	13.05	-506	35,163	-1.44%	大賣/鉅額交易
2021/07/02	43	12.95	0	0.00	12.95	43	37,081	0.12%
2021/07/01	0	0.00	12	12.96	12.95	-12	38,048	-0.03%
2021/06/30	54	13.34	31	13.18	13.10	23	38,615	0.06%
2021/06/29	72	13.13	143	13.10	12.95	-71	38,627	-0.18%	大賣/
2021/06/28	353	13.07	0.2	13.05	13.00	352.8	39,619	0.89%	大買/鉅額交易
2021/06/25	147	13.28	22	13.17	13.15	125	41,277	0.30%	大買/鉅額交易
2021/06/24	5	13.43	13	13.38	13.35	-8	46,633	-0.02%
2021/06/23	99	13.44	20	13.29	13.25	79	48,348	0.16%
2021/06/22	21	13.15	82	13.00	12.85	-61	49,317	-0.12%
2021/06/21	24	13.04	31	12.90	12.90	-7	50,384	-0.01%
2021/06/18	0	0.00	80	13.24	13.20	-80	52,619	-0.15%
2021/06/16	45	13.73	50	13.45	13.40	-5	57,902	-0.01%
2021/06/15	11	13.35	40	13.50	13.30	-29	61,608	-0.05%
2021/06/11	40	13.26	5	13.39	13.25	35	62,783	0.06%
2021/06/10	122	13.38	42	13.63	13.65	80	63,293	0.13%	大買/
2021/06/09	2	13.00	82	13.01	12.95	-80	64,252	-0.12%
2021/06/08	4	13.30	15	13.34	13.15	-11	65,219	-0.02%
2021/06/07	18	12.91	41	13.00	12.90	-23	65,302	-0.04%
2021/06/04	13	13.16	14	13.03	13.00	-1	65,818	0.00%
2021/06/03	10	13.44	5	13.45	13.30	5	65,757	0.01%
2021/06/02	13	13.64	5	13.59	13.45	8	65,797	0.01%
2021/06/01	6	13.59	27	13.58	13.60	-21	65,993	-0.03%
2021/05/31	42.1	13.48	110	13.59	13.40	-67.9	66,043	-0.10%	大賣/
2021/05/28	31	13.76	11	13.78	13.60	20	65,988	0.03%
2021/05/27	2	13.40	0	13.65	13.65	2	65,984	0.00%
2021/05/26	2	13.80	52	13.64	13.40	-50	66,030	-0.08%
2021/05/25	136	13.63	6	13.65	13.30	130	65,939	0.20%	大買/鉅額交易
2021/05/24	1	13.05	4	13.19	13.20	-3	66,362	0.00%
2021/05/21	1	12.80	3	12.80	12.80	-2	66,382	0.00%
2021/05/20	27	13.35	121	13.05	12.55	-94	66,641	-0.14%	大賣/
2021/05/19	7	13.21	12	13.16	13.40	-5	66,342	-0.01%
2021/05/18	4	12.46	28	12.64	12.70	-24	65,850	-0.04%
2021/05/17	103	12.16	37	11.85	11.75	66	65,680	0.10%	大買/
2021/05/14	5	12.96	99	12.88	13.00	-94	65,123	-0.14%
2021/05/13	101	12.37	15	12.28	12.10	86	64,231	0.13%	大買/
2021/05/12	8	12.93	41.9	12.47	12.40	-33.9	64,160	-0.05%
2021/05/11	29	13.86	10	13.50	13.50	19	63,454	0.03%
2021/05/10	1.3	14.14	56	14.23	14.40	-54.7	63,375	-0.09%
2021/05/07	21	14.51	56	14.51	14.30	-35	63,217	-0.06%
2021/05/06	67	14.28	65.6	14.23	14.55	1.5	62,680	0.00%
2021/05/05	7	13.27	8	13.31	13.25	-1	61,359	0.00%
2021/05/04	66	13.49	17	13.15	13.15	49	61,278	0.08%
2021/05/03	56	14.48	56	14.53	14.00	0	60,540	0.00%
2021/04/29	31	14.37	90	14.31	14.25	-59	60,757	-0.10%
2021/04/28	24	14.58	33	14.71	14.50	-9	60,830	-0.01%
2021/04/27	8	14.89	7	14.86	14.75	1	61,046	0.00%
2021/04/26	88	14.94	10	14.85	14.85	78	60,973	0.13%
2021/04/23	12	14.71	19	14.82	14.90	-7	60,792	-0.01%
2021/04/22	40.6	14.72	31	14.82	14.40	9.6	60,614	0.02%
2021/04/21	23	14.93	24	15.04	14.90	-1	60,059	0.00%
2021/04/20	15	15.11	22	15.11	14.95	-7	59,827	-0.01%
2021/04/19	98	14.96	14	14.87	14.95	84	59,494	0.14%
2021/04/16	7	15.37	5	15.45	15.10	2	59,039	0.00%
2021/04/15	17	15.14	13	15.18	15.05	4	58,982	0.01%
2021/04/14	118	15.14	4	15.35	15.00	114	59,619	0.19%	大買/鉅額交易
2021/04/13	156	16.37	136	15.93	15.65	20	58,650	0.03%	大買/大賣/
2021/04/12	11	15.65	28	15.67	15.65	-17	56,342	-0.03%
2021/04/09	14	15.64	32	15.64	15.55	-18	55,864	-0.03%
2021/04/08	60	15.64	110	15.50	15.80	-50	54,943	-0.09%	大賣/
2021/04/07	48	14.91	130.4	15.09	15.05	-82.4	53,203	-0.15%	大賣/
2021/04/06	62	14.77	14	14.66	14.60	48	52,725	0.09%
2021/04/01	4	14.95	8	14.88	14.85	-4	52,211	-0.01%
2021/03/31	37	15.02	40	15.01	15.00	-3	51,958	-0.01%
2021/03/30	135	14.98	4.9	14.75	14.65	130.1	51,394	0.25%	大買/鉅額交易
2021/03/29	192	14.57	201.1	14.91	15.00	-9	50,677	-0.02%	大買/大賣/
2021/03/26	88	15.02	103	15.00	14.95	-15	45,300	-0.03%	大賣/
2021/03/25	71	17.25	45	16.68	16.60	26	43,643	0.06%
2021/03/24	24	17.28	82	17.39	17.40	-58	42,336	-0.14%
2021/03/23	138	17.98	44.1	17.58	17.40	93.9	41,295	0.23%	大買/
2021/03/22	118	18.14	179.2	18.16	18.20	-61.2	39,032	-0.16%	大買/大賣/
2021/03/19	87	16.73	22	17.08	17.20	65	36,232	0.18%
2021/03/18	50	16.73	86	16.70	16.75	-36	33,893	-0.11%
2021/03/17	17	15.54	23	15.44	15.60	-6	29,773	-0.02%
2021/03/16	7	15.01	19	15.13	15.10	-12	28,731	-0.04%
2021/03/15	23	15.21	16	15.19	15.10	7	28,737	0.02%
2021/03/12	35	14.66	17	14.56	14.50	18	27,446	0.07%
2021/03/11	13	14.23	8	14.25	14.30	5	26,865	0.02%
2021/03/10	106	14.03	41	14.17	14.20	65	26,788	0.24%	大買/
2021/03/09	5	13.80	0	0.00	13.70	5	26,523	0.02%
2021/03/08	0	0.00	70	13.75	13.70	-70	26,742	-0.26%
2021/03/05	3	14.10	52	14.25	13.80	-49	26,823	-0.18%
2021/03/04	1	14.20	1	14.35	14.20	0	26,777	0.00%
2021/03/03	2	14.30	17	14.30	14.20	-15	26,723	-0.06%
2021/03/02	1	14.35	0	0.00	14.05	1	26,836	0.00%
2021/02/26	12.8	14.15	20	14.11	14.15	-7.2	27,164	-0.03%
2021/02/25	51	14.20	0	0.00	14.05	51	27,541	0.19%
2021/02/24	0	0.00	60	14.43	14.05	-60	27,517	-0.22%
2021/02/23	2	13.88	14	13.87	13.95	-12	26,909	-0.04%
2021/02/22	4	13.73	73.2	13.76	13.95	-69.2	27,099	-0.26%
2021/02/19	5	13.34	20	13.35	13.35	-15	26,952	-0.06%
2021/02/18	146	13.05	5	13.20	13.10	141	27,448	0.51%	大買/鉅額交易
2021/02/17	70	12.65	11	12.81	13.00	59	27,595	0.21%
2021/02/03	16	12.33	6	12.22	12.30	10	29,210	0.03%
2021/02/02	5	11.85	0	11.95	12.05	5	29,161	0.02%
2021/01/29	18	12.12	2	11.85	11.80	16	30,036	0.05%
2021/01/28	1	12.30	6	12.28	12.15	-5	31,355	-0.02%
2021/01/27	2	12.58	0	0.00	12.55	2	31,782	0.01%
2021/01/26	3	12.77	3	12.57	12.60	0	32,323	0.00%
2021/01/22	3	12.85	1	12.90	12.85	2	34,069	0.01%
2021/01/21	8	12.27	10	12.20	12.20	-2	34,596	-0.01%
2021/01/20	6	12.68	77	12.84	12.55	-71	35,871	-0.20%
2021/01/19	2	13.40	14.9	13.60	13.35	-12.9	36,549	-0.04%
2021/01/18	7	13.14	0	0.00	13.10	7	37,259	0.02%
2021/01/15	4	13.40	0	0.00	13.50	4	37,999	0.01%
2021/01/14	1	13.85	2.1	13.68	13.70	-1.1	39,228	0.00%
2021/01/13	11	13.70	4.3	13.84	13.65	6.7	40,424	0.02%
2021/01/11	10	13.93	15	13.85	13.85	-5	45,040	-0.01%
2021/01/08	6	13.86	8	14.05	13.90	-2	47,679	0.00%
2021/01/07	27	14.42	56	14.53	14.20	-29	52,192	-0.06%
2021/01/06	27	14.00	2	13.95	13.75	25	52,765	0.05%
2021/01/05	12	14.32	32	14.40	14.25	-20	54,081	-0.04%
2021/01/04	16	14.21	5	14.20	14.20	11	56,490	0.02%
2020/12/31	9	14.43	8	14.55	14.25	1	56,918	0.00%
2020/12/30	15	14.37	123	14.42	14.50	-108	57,137	-0.19%	大賣/鉅額交易
2020/12/29	37	14.32	6	14.18	14.20	31	57,549	0.05%
2020/12/28	102	14.10	3.5	13.98	13.90	98.5	57,198	0.17%	大買/
2020/12/25	4	14.13	7	14.17	14.05	-3	57,511	-0.01%
2020/12/24	73	14.54	97	14.31	14.30	-24	57,482	-0.04%
2020/12/23	6	13.98	45	14.19	14.25	-39	57,179	-0.07%
2020/12/22	13.5	13.75	80	13.95	13.50	-66.5	57,318	-0.12%
2020/12/21	28	13.75	5	13.75	13.75	23	58,846	0.04%
2020/12/18	10	13.92	0	0.00	13.90	10	60,344	0.02%
2020/12/17	27	14.00	5	13.95	13.95	22	60,371	0.04%
2020/12/16	81	14.14	26	14.10	14.10	55	60,417	0.09%
2020/12/15	11	14.16	121	14.20	14.00	-110	60,529	-0.18%	大賣/鉅額交易
2020/12/14	6	14.17	1	14.30	14.20	5	60,559	0.01%
2020/12/11	7	14.25	0	0.00	14.20	7	60,646	0.01%
2020/12/10	6	14.93	14	14.87	14.65	-8	60,489	-0.01%
2020/12/09	23	15.18	92	15.22	15.05	-69	60,467	-0.11%
2020/12/08	1	14.60	21.7	14.64	14.60	-20.7	60,282	-0.03%
2020/12/07	8	14.33	11	14.44	14.60	-3	60,792	0.00%
2020/12/04	8	14.58	2	14.55	14.45	6	61,275	0.01%
2020/12/03	83	14.95	168	14.73	14.65	-85	61,855	-0.14%	大賣/
2020/12/02	29	14.64	4	14.65	14.60	25	62,700	0.04%
2020/12/01	17	14.79	4	14.78	14.85	13	64,275	0.02%
2020/11/30	43	14.95	4	14.94	14.85	39	66,002	0.06%
2020/11/27	3	14.80	3	14.78	14.75	0	67,536	0.00%
2020/11/26	6	14.98	51	14.94	14.80	-45	68,433	-0.07%
2020/11/25	158	15.17	14	15.13	15.10	144	69,254	0.21%	大買/鉅額交易
2020/11/24	28	14.98	68	14.80	15.00	-40	69,273	-0.06%
2020/11/23	17	14.61	4	14.60	14.60	13	69,154	0.02%
2020/11/20	10	14.73	80	14.70	14.60	-70	69,685	-0.10%
2020/11/19	3	14.65	9	14.77	14.55	-6	70,438	-0.01%
2020/11/18	30	14.48	1	14.35	14.35	29	70,347	0.04%
2020/11/17	11	14.37	11	14.57	14.60	0	70,759	0.00%
2020/11/16	2	13.95	3	14.27	13.95	-1	71,329	0.00%
2020/11/13	0	0.00	68	14.24	14.20	-68	72,394	-0.09%
2020/11/12	73	14.33	84	14.02	14.35	-11	73,439	-0.01%
2020/11/11	12.2	14.78	1	14.55	14.55	11.2	74,632	0.02%
2020/11/10	10	15.10	4	15.09	15.00	6	75,786	0.01%
2020/11/09	72	15.47	13	15.51	15.35	59	76,049	0.08%
2020/11/06	36.3	15.79	22	15.49	15.30	14.3	76,588	0.02%
2020/11/05	33	15.51	26	15.91	15.95	7	77,302	0.01%
2020/11/04	5	14.83	32	14.97	14.90	-27	77,017	-0.04%
2020/11/03	24	15.07	3	15.00	15.00	21	76,911	0.03%
2020/11/02	58	14.75	15	15.04	14.90	43	76,464	0.06%
2020/10/30	13	15.49	83	15.37	15.15	-70	75,804	-0.09%
2020/10/29	101	15.91	6	15.95	15.85	95	74,732	0.13%	大買/
2020/10/28	85	16.71	109	16.43	16.30	-24	73,799	-0.03%	大賣/
2020/10/27	132	16.15	16	16.27	16.15	116	72,319	0.16%	大買/鉅額交易
2020/10/26	0	0.00	6	15.99	15.95	-6	71,786	-0.01%
2020/10/23	42	16.08	34	15.94	15.95	8	71,077	0.01%
2020/10/22	29	15.67	20.8	15.71	15.55	8.2	70,517	0.01%
2020/10/21	39.7	16.47	88	16.26	16.25	-48.3	69,331	-0.07%
2020/10/20	36	16.22	38	16.48	16.45	-2	68,175	0.00%
2020/10/19	114	15.99	163	15.55	16.40	-49	66,188	-0.07%	大買/大賣/
2020/10/16	98	15.08	96	15.11	15.05	2	63,540	0.00%
2020/10/15	298	15.38	163	15.39	15.85	135	61,155	0.22%	大買/大賣/鉅額交易
2020/10/14	0	0.00	44	14.46	14.50	-44	56,636	-0.08%
2020/10/13	58	12.77	25	12.84	13.20	33	56,064	0.06%
2020/10/12	21	12.83	96.5	13.00	13.10	-75.5	55,067	-0.14%
2020/10/08	17	11.97	2	12.00	12.00	15	53,557	0.03%
2020/10/07	10	11.90	2	12.00	11.95	8	54,234	0.01%
2020/10/06	9	11.99	20	11.92	12.00	-11	54,714	-0.02%
2020/10/05	83	11.71	1	11.60	11.60	82	56,866	0.14%
2020/09/30	14	11.69	1	11.60	11.55	13	57,299	0.02%
2020/09/29	1	11.30	0	0.00	11.20	1	57,565	0.00%
2020/09/28	3	11.67	82	11.50	11.50	-79	57,670	-0.14%
2020/09/25	19	11.71	12	11.50	11.65	7	57,635	0.01%
2020/09/24	38.2	12.21	7	12.31	12.25	31.2	56,922	0.05%
2020/09/23	4	11.99	15	12.34	12.40	-11	55,894	-0.02%
2020/09/22	2	11.35	8	11.21	11.30	-6	54,508	-0.01%
2020/09/21	1	11.15	200	11.25	11.15	-199	54,392	-0.37%	大賣/鉅額交易
2020/09/18	201	11.40	1	11.45	11.35	200	54,222	0.37%	大買/鉅額交易
2020/09/17	10	11.40	0	0.00	11.30	10	53,977	0.02%
2020/09/16	0	0.00	2	11.30	11.25	-2	53,746	0.00%
2020/09/15	0	0.00	4	11.50	11.25	-4	53,477	-0.01%
2020/09/14	1	11.15	0	0.00	11.15	1	53,372	0.00%
2020/09/11	37	11.72	6	11.74	11.45	31	52,856	0.06%
2020/09/10	9	11.87	13	11.82	11.80	-4	52,236	-0.01%
2020/09/09	27	11.46	31	11.76	11.85	-4	51,490	-0.01%
2020/09/08	38	11.28	67	11.50	11.30	-29	50,570	-0.06%
2020/09/07	10.1	12.02	7	12.37	11.80	3.1	49,709	0.01%
2020/09/04	46	12.37	29	12.20	12.25	17	48,590	0.03%
2020/09/03	50	12.85	19	12.86	12.60	31	46,756	0.07%
2020/09/02	8	12.06	29.5	12.10	12.15	-21.5	44,772	-0.05%
2020/09/01	53.5	11.59	24	11.60	11.35	29.5	42,944	0.07%
2020/08/31	4	11.68	24	11.43	11.55	-20	41,831	-0.05%
2020/08/28	4	11.09	15	11.15	11.05	-11	40,636	-0.03%
2020/08/27	11	11.04	0.1	10.80	10.80	10.9	40,058	0.03%
2020/08/26	5	11.05	24	11.09	11.00	-19	39,773	-0.05%
2020/08/25	13	11.09	198	11.08	11.20	-185	38,973	-0.47%	大賣/鉅額交易
2020/08/24	8	10.38	7	10.61	10.45	1	37,894	0.00%
2020/08/21	11.1	10.77	13	10.96	10.75	-1.9	37,440	-0.01%
2020/08/20	45	10.43	4	10.34	10.90	41	36,676	0.11%
2020/08/19	41.5	10.94	37	11.07	10.60	4.5	35,257	0.01%
2020/08/18	19	11.29	13	11.53	11.50	6	33,791	0.02%
2020/08/17	17	10.94	242	11.39	11.55	-225	32,466	-0.69%	大賣/鉅額交易
2020/08/14	15	10.54	204	10.58	10.95	-189	30,181	-0.63%	大賣/鉅額交易
2020/08/13	31	10.04	28	10.05	9.96	3	28,324	0.01%
2020/08/12	27	9.78	50	9.56	10.20	-23	27,604	-0.08%
2020/08/11	84	10.13	12	10.01	9.51	72	26,490	0.27%
2020/08/10	41	9.99	113	10.07	10.10	-72	24,920	-0.29%	大賣/
2020/08/07	10	9.25	0	0.00	9.20	10	23,826	0.04%
2020/08/03	34	9.18	15	9.28	9.11	19	24,090	0.08%
2020/07/31	3	9.04	1	8.98	9.04	2	23,979	0.01%
2020/07/30	15	9.09	12	9.07	9.13	3	23,683	0.01%
2020/07/29	0	0.00	7	8.78	8.80	-7	23,017	-0.03%
2020/07/28	0	0.00	37	8.28	8.00	-37	22,728	-0.16%
2020/07/27	2	8.51	2	8.44	8.40	0	22,354	0.00%
2020/07/24	11.2	8.68	30	8.80	8.68	-18.8	22,042	-0.09%
2020/07/22	0	9.05	63	9.12	9.07	-63	21,607	-0.29%
2020/07/21	1	9.14	0.2	9.05	9.10	0.8	21,425	0.00%
2020/07/20	0	8.84	0	8.84	8.84	0	21,038	0.00%
2020/07/17	83	9.17	42.5	8.92	9.01	40.5	20,618	0.20%
2020/07/16	34	9.92	3	9.79	9.66	31	19,632	0.16%
2020/07/15	70	10.09	62	9.95	9.84	8	18,906	0.04%
2020/07/14	26.1	9.95	57.1	9.82	10.05	-31	17,830	-0.17%
2020/07/13	47.1	9.33	24.1	9.38	9.32	23	16,549	0.14%
2020/07/10	83	9.53	67.2	9.44	9.74	15.8	15,672	0.10%
2020/07/09	54	8.88	6.2	8.88	8.88	47.8	12,720	0.38%
2020/07/08	1	7.83	72.1	8.00	8.08	-71.1	12,021	-0.59%
2020/07/07	11	7.18	22	7.39	7.35	-11	11,217	-0.10%
2020/07/06	76	7.42	2	7.42	7.39	74	10,917	0.68%
2020/07/03	9	7.52	10	7.63	7.38	-1	10,686	-0.01%
2020/07/02	25.6	7.29	11	6.99	7.54	14.6	10,187	0.14%
2020/07/01	0	0.00	0.7	6.85	6.87	-0.7	9,376	-0.01%
2020/06/30	0	6.41	1	6.50	6.54	-1	9,059	-0.01%
2020/06/19	10.1	6.30	0	6.37	6.42	10	9,086	0.11%
2020/06/17	5	6.13	0	0.00	6.13	5	8,850	0.06%
2020/06/15	11	6.10	0	0.00	6.10	11	9,137	0.12%
2020/06/12	0	0.00	0.2	6.17	6.17	-0.2	9,149	0.00%
2020/06/10	10.7	6.37	10	6.38	6.37	0.7	9,062	0.01%
2020/06/09	1	6.27	0	0.00	6.27	1	9,231	0.01%
2020/06/04	10	6.25	0	0.00	6.20	10	9,436	0.11%
2020/06/03	0	6.23	0	6.23	6.26	0	9,525	0.00%
2020/06/02	4	6.20	10	6.31	6.34	-6	9,368	-0.06%
2020/06/01	1	6.05	0	0.00	6.03	1	9,118	0.01%
2020/05/28	20	6.04	243	6.01	6.01	-223	9,122	-2.44%	大賣/鉅額交易
2020/05/27	0	0.00	12	6.04	6.05	-12	9,196	-0.13%
2020/05/26	0	0.00	1	6.04	6.06	-1	9,306	-0.01%
2020/05/25	0	0.00	18	6.00	5.98	-18	9,276	-0.19%
2020/05/22	0	0.00	20	6.02	6.01	-20	9,303	-0.21%
2020/05/21	35	6.21	0	0.00	6.17	35	9,289	0.38%
2020/05/20	1	6.03	0	0.00	6.03	1	9,182	0.01%
2020/05/19	10	5.99	0	0.00	6.00	10	9,210	0.11%
2020/05/18	0	0.00	1	6.01	5.93	-1	9,164	-0.01%
2020/05/15	1	5.98	0	0.00	5.95	1	9,153	0.01%
2020/05/14	7	6.13	0	0.00	6.04	7	9,119	0.08%
2020/05/13	10	5.89	2.7	6.34	6.26	7.3	8,923	0.08%
2020/05/12	0	0.00	62	5.84	5.92	-62	8,665	-0.72%
2020/05/11	26.7	5.92	10	5.92	5.92	16.7	8,542	0.20%
2020/05/08	44	6.04	0	0.00	6.13	44	8,164	0.54%
2020/05/07	10	5.34	5.1	5.43	5.58	5	7,742	0.06%
2020/05/06	1	5.16	0	0.00	5.08	1	7,526	0.01%
2020/05/05	6	5.15	11	5.10	5.15	-5	7,524	-0.07%
2020/05/04	2	5.13	0	0.00	5.10	2	7,527	0.03%
2020/04/30	11	5.25	2	5.28	5.28	9	7,474	0.12%
2020/04/29	51	5.11	0	0.00	5.11	51	7,484	0.68%
2020/04/28	17.1	5.09	1.1	5.08	5.09	16	7,512	0.21%
2020/04/27	30	5.05	2	5.07	5.08	28	7,725	0.36%
2020/04/24	20	4.89	0	0.00	4.91	20	7,749	0.26%
2020/04/23	37.6	4.93	0	4.94	4.94	37.6	7,797	0.48%
2020/04/22	5	4.93	0	0.00	4.95	5	7,875	0.06%
2020/04/21	1	5.04	6	5.03	5.06	-5	7,942	-0.06%
2020/04/17	10	5.26	19	5.37	5.22	-9	8,285	-0.11%
2020/04/16	6	5.17	0	0.00	5.27	6	8,258	0.07%
2020/04/15	0	0.00	0.5	5.28	5.31	-0.5	8,294	-0.01%
2020/04/14	7	5.15	0	0.00	5.14	7	8,343	0.08%
2020/04/09	0.2	5.15	1.1	5.31	5.17	-0.9	8,576	-0.01%
2020/04/07	0	0.00	1	4.98	4.98	-1	9,075	-0.01%
2020/04/01	0.1	4.75	0.1	4.75	4.82	0	9,428	0.00%
2020/03/31	4	4.83	0	0.00	4.73	4	9,385	0.04%
2020/03/30	2	4.81	0	0.00	4.85	2	9,393	0.02%
2020/03/27	22	5.08	0	0.00	5.04	22	9,365	0.23%
2020/03/26	11.4	5.06	1.3	5.14	5.14	10.1	9,345	0.11%
2020/03/25	0.3	4.75	0.3	4.75	4.77	0.1	9,561	0.00%
2020/03/24	0.1	4.30	1	4.47	4.48	-0.9	9,739	-0.01%
2020/03/23	1	4.24	0	0.00	4.26	1	9,760	0.01%
2020/03/19	55	4.37	0	0.00	4.33	55	9,667	0.57%
2020/03/18	1.1	4.80	1	4.83	4.80	0.1	9,493	0.00%
2020/03/17	5	4.75	4	4.77	4.71	1	9,389	0.01%
2020/03/16	40.1	5.21	0	0.00	5.01	40.1	9,307	0.43%
2020/03/13	76	5.28	0.3	5.30	5.34	75.7	9,188	0.82%
2020/03/12	18	5.90	0.7	5.82	5.82	17.3	8,893	0.19%
2020/03/11	6	6.41	0.2	6.37	6.37	5.8	8,735	0.07%
2020/03/10	0	0.00	24	6.28	6.33	-24	8,693	-0.28%
2020/03/05	5	6.91	0	0.00	6.93	5	8,499	0.06%
2020/03/04	0	0.00	14	6.83	6.87	-14	8,536	-0.16%
2020/03/03	0	0.00	0.7	6.91	6.91	-0.7	8,797	-0.01%
2020/03/02	0	6.81	0	6.81	6.81	0	8,785	0.00%
2020/02/27	1	7.02	11	7.03	6.99	-10	8,683	-0.12%
2020/02/25	0	0.00	2	7.13	7.15	-2	8,513	-0.02%
2020/02/24	2	7.20	0	0.00	7.20	2	8,484	0.02%
2020/02/20	55	7.43	5	7.47	7.44	50	8,350	0.60%
2020/02/18	0	7.37	12	7.38	7.37	-12	8,277	-0.14%
2020/02/17	20	7.32	14	7.37	7.40	6	8,282	0.07%
2020/02/14	15	7.41	0	0.00	7.32	15	8,191	0.18%
2020/02/13	0	0.00	2	7.42	7.35	-2	8,167	-0.02%
2020/02/11	4	7.25	1	7.34	7.32	3	8,162	0.04%
2020/02/10	2	7.31	5	7.42	7.38	-3	8,157	-0.04%
2020/02/07	1	7.19	0	0.00	7.14	1	8,001	0.01%
2020/02/05	4	7.18	100	7.21	7.23	-96	7,956	-1.21%
2020/02/04	22.2	7.17	0	0.00	7.18	22.2	7,931	0.28%
2020/02/03	11	7.06	23	7.01	7.07	-12	7,923	-0.15%
2020/01/31	25	7.30	300	7.28	7.32	-275	7,803	-3.52%	大賣/鉅額交易
2020/01/30	0	0.00	200	7.20	7.16	-200	7,748	-2.58%	大賣/鉅額交易
2020/01/20	0	0.00	13	7.84	7.83	-13	7,508	-0.17%
2020/01/17	99	7.85	0	0.00	7.84	99	7,389	1.34%
2020/01/16	0	0.00	2	7.88	7.89	-2	7,305	-0.03%
2020/01/15	0	7.81	0	7.81	7.84	0	7,183	0.00%
2020/01/13	0	0.00	10	7.85	7.84	-10	6,991	-0.14%
2020/01/09	300	7.49	0	0.00	7.47	300	6,643	4.52%	大買/鉅額交易
2020/01/08	50	7.42	70	7.56	7.42	-20	6,775	-0.30%
2020/01/07	0	0.00	319	7.42	7.39	-319	6,649	-4.80%	大賣/鉅額交易
2020/01/06	1	7.52	0	0.00	7.44	1	6,583	0.02%
2020/01/03	5	7.53	0	0.00	7.50	5	6,507	0.08%
2020/01/02	6	7.72	0.6	7.70	7.70	5.4	6,377	0.09%
2019/12/31	120	7.54	8	7.68	7.66	112	6,164	1.82%	大買/鉅額交易
2019/12/30	0	0.00	109.2	7.92	7.93	-109.2	5,704	-1.91%	大賣/鉅額交易
2019/12/26	10	7.40	0	0.00	7.39	10	5,246	0.19%
2019/12/23	2	7.38	0	7.35	7.36	2	5,235	0.04%
2019/12/20	6	7.51	1.2	7.53	7.53	4.8	5,169	0.09%
2019/12/19	1.2	7.44	2	7.50	7.45	-0.8	4,809	-0.02%
2019/12/17	1	7.10	0	0.00	7.14	1	4,623	0.02%
2019/12/16	0	0.00	4	7.10	7.15	-4	4,636	-0.09%
2019/12/13	0.1	7.00	0	7.00	7.07	0	4,624	0.00%
2019/12/12	0.1	7.10	0	0.00	7.16	0.1	4,637	0.00%
2019/12/11	1	7.20	0	7.16	7.19	1	4,724	0.02%
2019/12/10	0	0.00	80	7.17	7.18	-80	4,810	-1.66%
2019/12/09	1	7.05	20	7.07	7.09	-19	4,800	-0.40%
2019/12/06	41	7.06	41	7.13	7.05	0	4,824	0.00%
2019/12/04	30	7.11	0	0.00	7.17	30	4,935	0.61%
2019/12/02	41	6.99	0.2	7.00	7.01	40.8	4,946	0.82%
2019/11/29	1	7.18	0	0.00	7.18	1	4,881	0.02%
2019/11/28	70	7.18	10	7.20	7.20	60	4,844	1.24%
2019/11/26	1.2	7.62	0	0.00	7.62	1.2	4,544	0.03%
2019/11/25	0	7.61	2	7.70	7.70	-2	4,551	-0.04%
2019/11/22	3	7.71	0	0.00	7.70	3	4,548	0.07%
2019/11/21	71	7.68	0	7.62	7.72	71	4,575	1.55%
2019/11/18	0.6	7.77	10	7.83	7.84	-9.4	4,610	-0.20%
2019/11/15	0	0.00	5	7.86	7.81	-5	4,793	-0.10%
2019/11/14	0	7.60	0.5	7.60	7.66	-0.5	4,772	-0.01%
2019/11/12	25	7.80	0	0.00	7.82	25	4,875	0.51%
2019/11/11	1	7.86	0	7.84	7.85	1	4,969	0.02%
2019/11/08	1	8.04	0	0.00	8.08	1	4,978	0.02%
2019/11/07	1	8.03	0	0.00	8.04	1	5,060	0.02%
2019/11/06	0	0.00	115	8.11	8.11	-115	5,096	-2.26%	大賣/鉅額交易
2019/11/05	0	8.01	0	8.01	8.16	0	5,195	0.00%
2019/11/04	0.9	8.11	0	0.00	8.16	0.9	5,290	0.02%
2019/11/01	100	8.17	0	0.00	8.17	100	5,341	1.87%
2019/10/31	0	0.00	2	8.28	8.25	-2	5,421	-0.04%
2019/10/24	10	8.35	0	0.00	8.38	10	5,896	0.17%
2019/10/23	12	8.41	0	0.00	8.34	12	5,909	0.20%
2019/10/17	0	0.00	1	8.40	8.40	-1	5,936	-0.02%
2019/10/16	11	8.51	0	0.00	8.48	11	5,922	0.19%
2019/10/15	2	8.15	0	0.00	8.14	2	5,730	0.03%
2019/10/09	1	8.26	0	0.00	8.23	1	5,954	0.02%
2019/10/07	10	8.18	0	0.00	8.22	10	6,223	0.16%
2019/10/01	0	0.00	0.1	8.20	8.27	-0.1	6,504	0.00%
2019/09/27	1	8.22	0	0.00	8.18	1	6,516	0.02%
2019/09/25	15	8.45	0	0.00	8.41	15	6,496	0.23%
2019/09/23	0	8.61	0	8.61	8.61	0	6,441	0.00%
2019/09/19	0.2	8.31	0	8.31	8.31	0.1	6,305	0.00%
2019/09/18	1	8.58	0	0.00	8.51	1	6,270	0.02%
2019/09/17	0	8.50	0	8.50	8.55	0	6,268	0.00%
2019/09/16	10	8.61	0	0.00	8.62	10	6,292	0.16%
2019/09/12	0	0.00	2	8.55	8.53	-2	6,213	-0.03%
2019/09/10	1	8.30	0	0.00	8.24	1	6,217	0.02%
2019/09/09	0	8.30	0	8.30	8.32	0	6,209	0.00%
2019/09/06	0	8.30	0	8.30	8.35	0	6,269	0.00%
2019/09/05	1	8.16	7	8.20	8.16	-6	6,260	-0.10%
2019/09/04	22	8.05	0	0.00	8.13	22	6,312	0.35%
2019/08/30	0	0.00	0.6	7.96	8.01	-0.6	6,540	-0.01%
2019/08/29	4	7.92	0	0.00	7.90	4	6,533	0.06%
2019/08/26	1	7.95	0	0.00	7.88	1	6,565	0.02%
2019/08/22	11	8.06	0	0.00	8.05	11	6,625	0.17%
2019/08/20	0	0.00	0.3	8.26	8.25	-0.3	6,769	0.00%
2019/08/19	0	7.90	0	7.90	7.93	0	6,699	0.00%
2019/08/15	20.2	7.59	0.1	7.60	7.60	20.2	6,947	0.29%
2019/08/14	76.1	7.93	0.1	7.85	7.85	76	6,953	1.09%
2019/08/13	18	8.05	0	0.00	8.06	18	6,946	0.26%
2019/08/12	7	8.15	0	8.25	8.25	7	7,258	0.10%
2019/08/08	18	8.07	0	0.00	8.03	18	7,605	0.24%
2019/08/07	60.1	8.20	0	8.05	8.02	60.1	8,044	0.75%
2019/08/06	10	8.15	0.1	8.27	8.26	9.9	8,011	0.12%
2019/08/05	41	8.52	0	0.00	8.44	41	7,997	0.51%
2019/08/02	2	8.66	0	0.00	8.69	2	8,050	0.02%
2019/07/31	0	8.97	0.1	8.97	9.02	0	8,235	0.00%
2019/07/29	3.1	9.35	0	0.00	9.31	3.1	8,448	0.04%
2019/07/26	1	8.78	0	0.00	8.86	1	8,306	0.01%
2019/07/25	1	8.63	0	0.00	8.64	1	8,295	0.01%
2019/07/22	0	0.00	45.1	8.66	8.61	-45.1	8,522	-0.53%
2019/07/15	1	8.56	0	0.00	8.75	1	8,667	0.01%
2019/07/12	122	8.93	0	8.77	8.82	122	8,773	1.39%	大買/鉅額交易
2019/07/11	0	9.02	0	9.02	9.08	0	8,678	0.00%
2019/07/10	0	0.00	2.9	9.21	9.21	-2.9	8,825	-0.03%
2019/07/09	25.2	9.12	0	9.10	9.14	25.1	9,076	0.28%
2019/07/08	1	9.39	0	9.27	9.28	1	9,176	0.01%
2019/07/03	0	0.00	27	9.71	9.75	-27	10,024	-0.27%
2019/07/01	0	0.00	85	9.86	9.80	-85	10,322	-0.82%
2019/06/28	1	9.83	0	0.00	9.77	1	10,465	0.01%
2019/06/27	9	9.79	0	0.00	9.96	9	10,685	0.08%
2019/06/26	0	0.00	1	9.67	9.70	-1	10,864	-0.01%
2019/06/25	2	9.71	0	0.00	9.71	2	10,997	0.02%
2019/06/24	0	9.78	15	9.88	9.78	-15	11,105	-0.14%
2019/06/21	0	0.00	5	9.91	9.92	-5	11,212	-0.04%
2019/06/20	0	0.00	2	9.90	9.91	-2	11,244	-0.02%
2019/06/19	0	9.82	0	9.82	9.88	0	11,350	0.00%
2019/06/18	36	9.91	0.1	9.80	9.80	35.9	11,482	0.31%
2019/06/14	61	10.15	1	10.10	10.10	60	11,665	0.51%
2019/06/13	0	0.00	5	10.24	10.45	-5	11,886	-0.04%
2019/06/12	1	10.20	0	10.15	10.25	1	12,243	0.01%
2019/06/11	4	9.95	136.1	10.04	10.15	-132	12,382	-1.07%	大賣/鉅額交易
2019/06/10	11	9.72	0	0.00	9.72	11	12,456	0.09%
2019/06/06	5.2	9.70	10	9.80	9.67	-4.8	12,860	-0.04%
2019/06/05	0	0.00	1	9.45	9.45	-1	12,901	-0.01%
2019/06/04	0	9.75	0	9.75	9.29	0	12,984	0.00%
2019/06/03	10	9.41	0	9.38	9.39	10	13,191	0.08%
2019/05/31	2	9.50	11	9.53	9.54	-9	13,363	-0.07%
2019/05/29	60	9.17	0	0.00	9.20	60	13,490	0.44%
2019/05/28	65	9.17	10	9.39	9.16	55	13,590	0.40%
2019/05/27	19	9.26	6.1	9.27	9.20	12.9	13,680	0.09%
2019/05/24	8	9.55	5	9.52	9.41	3	13,745	0.02%
2019/05/23	133.1	9.61	42.1	9.62	9.57	91	13,712	0.66%	大買/
2019/05/22	2.1	10.15	0.3	10.10	10.10	1.8	13,494	0.01%
2019/05/21	17	10.09	0	0.00	10.25	17	13,544	0.13%
2019/05/20	1	10.15	0	0.00	10.15	1	13,546	0.01%
2019/05/17	3	10.90	26	10.60	10.40	-23	13,430	-0.17%
2019/05/16	9	11.12	0	0.00	11.00	9	13,088	0.07%
2019/05/15	0.1	11.40	3.4	11.17	11.50	-3.3	12,823	-0.03%
2019/05/14	1	10.65	0	0.00	10.75	1	12,407	0.01%
2019/05/13	3	10.68	0	0.00	10.65	3	12,379	0.02%
2019/05/09	19	10.95	21	10.89	10.75	-2	12,232	-0.02%
2019/05/08	20	10.67	0.1	10.80	10.90	19.9	12,086	0.16%
2019/05/07	3	10.95	0.1	10.90	10.95	3	11,952	0.02%
2019/05/06	4.1	10.05	5	10.10	10.05	-0.9	11,708	-0.01%
2019/05/03	10	10.38	21	10.40	10.40	-11	11,589	-0.09%
2019/04/30	2	10.45	2	10.40	10.50	0	11,547	0.00%
2019/04/29	0	10.60	0	0.00	10.65	0	11,452	0.00%
2019/04/26	4	10.90	0	0.00	10.90	4	11,404	0.04%
2019/04/24	6	10.90	0	0.00	10.90	6	11,821	0.05%
2019/04/23	8	10.90	13	10.99	11.00	-5	11,786	-0.04%
2019/04/22	24	10.90	2	11.00	10.90	22	11,859	0.19%
2019/04/19	2	10.95	15	10.85	10.90	-13	11,813	-0.11%
2019/04/18	5	10.91	70	10.83	10.65	-65	11,714	-0.55%
2019/04/16	2	10.90	0.2	10.95	10.95	1.8	11,434	0.02%
2019/04/15	20.1	11.05	1.1	11.15	11.20	19	11,228	0.17%
2019/04/12	0	10.70	0	10.70	10.75	0	10,991	0.00%
2019/04/11	30	11.05	26	11.14	10.95	4	10,838	0.04%
2019/04/10	9.3	10.54	27	10.36	10.65	-17.7	10,462	-0.17%
2019/04/09	5	10.35	5.4	10.39	10.30	-0.4	10,242	0.00%
2019/04/08	0	10.05	4	10.12	10.15	-4	10,017	-0.04%
2019/04/03	5	9.89	2	9.88	9.86	3	9,704	0.03%
2019/04/02	10	9.93	0	0.00	9.82	10	9,654	0.10%
2019/04/01	12	9.93	18	9.89	9.78	-6	9,512	-0.06%
2019/03/29	10.4	9.52	7	9.62	10.00	3.4	9,258	0.04%
2019/03/28	5	9.30	1.4	9.56	9.56	3.6	9,124	0.04%
2019/03/27	5	9.37	25	9.42	9.39	-20	9,078	-0.22%
2019/03/26	13	9.20	3	9.28	9.26	10	8,975	0.11%
2019/03/25	1	8.90	10	8.98	8.92	-9	8,900	-0.10%
2019/03/22	20	9.05	0	0.00	9.07	20	8,826	0.23%
2019/03/21	50	9.09	0	0.00	9.04	50	8,770	0.57%
2019/03/20	3	9.25	56	9.23	9.24	-53	8,636	-0.61%
2019/03/19	30.4	9.35	64	9.35	9.29	-33.6	8,566	-0.39%
2019/03/18	45	9.44	54	9.57	9.52	-9	8,363	-0.11%
2019/03/15	1	9.97	3.2	9.91	9.81	-2.2	8,083	-0.03%
2019/03/14	10	9.57	17	9.68	9.64	-7	7,652	-0.09%
2019/03/13	5	9.66	10	9.68	9.68	-5	7,487	-0.07%
2019/03/12	11.3	9.50	76	9.47	9.53	-64.7	7,287	-0.89%
2019/03/11	61	9.08	0	0.00	9.18	61	6,932	0.88%
2019/03/08	21	8.95	5	8.97	8.93	16	6,866	0.23%
2019/03/07	0	0.00	61	8.98	9.00	-61	6,811	-0.90%
2019/03/06	15	9.02	38.3	9.04	8.94	-23.3	6,729	-0.35%
2019/03/05	11	8.86	1	8.85	8.92	10	6,744	0.15%
2019/03/04	1.3	8.81	2	8.80	8.76	-0.7	6,684	-0.01%
2019/02/27	2	8.75	20.2	8.70	8.75	-18.2	6,813	-0.27%
2019/02/26	60	8.58	0	0.00	8.70	60	7,077	0.85%
2019/02/25	0	0.00	8	8.50	8.48	-8	6,944	-0.12%
2019/02/20	0	0.00	1	8.36	8.33	-1	7,083	-0.01%
2019/02/19	0	8.22	0	0.00	8.27	0	7,309	0.00%
2019/02/15	4	8.14	0	0.00	8.04	4	7,596	0.05%
2019/02/14	0	0.00	24	8.18	8.23	-24	7,616	-0.32%
2019/02/13	12	7.99	46	7.98	7.99	-34	7,528	-0.45%
2019/02/12	20	8.10	0	0.00	8.10	20	7,562	0.26%
2019/02/11	1	8.16	11	8.17	8.13	-10	7,594	-0.13%
2019/01/30	5	8.25	2	8.24	8.22	3	7,718	0.04%
2019/01/29	3	8.25	4	8.19	8.24	-1	8,052	-0.01%
2019/01/25	10	8.33	0	0.00	8.33	10	8,517	0.12%
2019/01/22	0.2	8.25	0	8.25	8.30	0.2	8,746	0.00%
2019/01/21	0	8.36	0	8.36	8.40	0	8,969	0.00%
2019/01/18	0	0.00	0	8.57	8.57	0	9,118	0.00%
2019/01/17	9	8.63	11	8.77	8.62	-2	9,378	-0.02%
2019/01/16	13	8.71	13.1	8.77	8.82	-0.1	9,302	0.00%
2019/01/15	40	8.35	0	0.00	8.22	40	9,044	0.44%
2019/01/14	1.1	8.28	23	8.25	8.30	-21.9	9,139	-0.24%
2019/01/10	3.6	8.07	0	0.00	8.11	3.6	9,136	0.04%
2019/01/09	0	8.01	0	8.01	8.10	0	9,225	0.00%
2019/01/08	37	8.00	0	0.00	8.00	37	9,286	0.40%
2019/01/07	0.1	7.86	0	7.86	7.89	0	9,316	0.00%
2019/01/03	0	0.00	1	8.05	7.88	-1	9,772	-0.01%
2018/12/27	0	7.71	1	7.51	7.71	-1	9,960	-0.01%
2018/12/25	3.9	7.25	0	0.00	7.25	3.9	10,110	0.04%
2018/12/24	0	7.43	5	7.46	7.45	-5	10,430	-0.05%
2018/12/22	0	0.00	0.5	7.55	7.55	-0.5	10,663	0.00%
2018/12/21	0	7.57	0	7.57	7.66	0	10,775	0.00%
2018/12/20	2.1	7.60	0	7.28	7.28	2	10,779	0.02%
2018/12/19	0	0.00	20	7.72	7.72	-20	10,765	-0.19%
2018/12/18	0	7.78	0	7.78	7.78	0	10,884	0.00%
2018/12/17	0	0.00	3	8.26	8.10	-3	10,954	-0.03%
2018/12/14	1.5	8.33	2	8.35	8.30	-0.5	11,480	0.00%
2018/12/12	0	0.00	1	8.47	8.48	-1	12,074	-0.01%
2018/12/11	5	8.40	5.3	8.34	8.34	-0.3	12,124	0.00%
2018/12/10	1	8.47	0	0.00	8.33	1	12,199	0.01%
2018/12/07	0	8.45	0	8.45	8.47	0	12,233	0.00%
2018/12/06	0	8.23	0	8.23	8.23	0	12,262	0.00%
2018/12/05	0	0.00	3	8.69	8.65	-3	12,269	-0.02%
2018/12/04	0	0.00	0.4	8.85	8.88	-0.4	12,381	0.00%
2018/12/03	20	8.92	20	8.82	8.82	0	12,485	0.00%
2018/11/29	12	8.91	20	8.80	8.79	-8	12,528	-0.06%
2018/11/28	39	8.88	30	8.96	8.91	9	12,586	0.07%
2018/11/27	0	0.00	6	8.63	8.65	-6	12,825	-0.05%
2018/11/26	34.4	8.50	0	8.50	8.56	34.3	13,225	0.26%
2018/11/23	2	8.72	11.8	8.62	8.66	-9.7	13,236	-0.07%
2018/11/22	2.8	7.99	0	8.00	8.03	2.8	12,857	0.02%
2018/11/21	10	8.07	0	8.07	8.07	10	12,797	0.08%
2018/11/19	0	7.68	0	7.68	7.72	0	12,580	0.00%
2018/11/16	11	7.39	1	7.51	7.42	10	12,602	0.08%
2018/11/15	20	8.09	20	7.89	7.87	0	12,376	0.00%
2018/11/14	20	8.07	30.2	8.09	8.05	-10.2	12,509	-0.08%
2018/11/13	11	7.80	10	7.85	7.90	1	12,324	0.01%
2018/11/09	1.1	8.00	0	7.90	7.86	1	12,280	0.01%
2018/11/08	1	8.13	11	8.11	8.02	-10	12,268	-0.08%
2018/11/07	0.1	8.05	0	0.00	8.04	0.1	12,213	0.00%
2018/11/06	1.1	8.02	1	8.11	7.82	0	12,136	0.00%
2018/11/05	1.9	7.61	10	7.39	7.88	-8.1	11,863	-0.07%
2018/11/02	9	7.37	1	7.49	7.30	8	11,631	0.07%
2018/11/01	1.1	7.12	1	7.08	7.07	0.1	11,396	0.00%
2018/10/29	3	6.50	0	0.00	6.73	3	11,211	0.03%
2018/10/26	11	6.76	5	6.70	6.70	6	11,005	0.05%
2018/10/24	1.2	7.67	0	0.00	7.67	1.2	10,748	0.01%
2018/10/23	10	7.80	0	7.85	7.80	10	10,742	0.09%
2018/10/22	12	7.97	27.1	7.98	7.93	-15.1	10,760	-0.14%
2018/10/19	0	0.00	3	7.85	7.88	-3	10,949	-0.03%
2018/10/18	17	8.07	32	8.15	8.02	-15	10,884	-0.14%
2018/10/17	4	8.17	1	8.38	8.10	3	10,949	0.03%
2018/10/16	4	8.12	1	8.34	8.12	3	10,923	0.03%
2018/10/15	3.5	8.12	0	0.00	8.08	3.5	10,876	0.03%
2018/10/12	21	8.05	0	8.10	8.09	21	10,873	0.19%
2018/10/11	4	8.20	7	8.08	8.07	-3	10,834	-0.03%
2018/10/09	48	9.11	20.8	8.97	8.96	27.2	10,534	0.26%
2018/10/05	27	8.96	22	9.11	9.20	5	10,621	0.05%
2018/10/04	0	0.00	1.4	9.66	9.55	-1.4	10,495	-0.01%
2018/10/03	20	9.65	20	9.49	9.47	0	10,606	0.00%
2018/10/02	0.5	9.75	0	9.75	9.72	0.5	10,614	0.00%
2018/10/01	0	10.15	0.4	10.15	10.10	-0.4	10,406	0.00%
2018/09/27	0	10.25	0	0.00	10.25	0	10,809	0.00%
2018/09/26	10	10.50	11	10.45	10.45	-1	10,793	-0.01%
2018/09/25	1	10.65	0	0.00	10.50	1	10,799	0.01%
2018/09/21	0	10.50	34	10.37	10.50	-34	10,771	-0.32%
2018/09/20	15	10.33	10	10.70	10.35	5	10,955	0.05%
2018/09/19	33	9.87	18	10.54	10.55	15	10,733	0.14%
2018/09/18	1	9.50	0.4	9.70	9.62	0.6	10,399	0.01%
2018/09/13	0.1	9.40	1	9.25	9.38	-0.9	10,385	-0.01%
2018/09/12	5	9.20	0	0.00	9.15	5	10,454	0.05%
2018/09/11	22	9.20	0	0.00	9.36	22	10,494	0.21%
2018/09/10	0	0.00	15	9.41	9.15	-15	10,543	-0.14%
2018/09/07	0	9.83	1	10.15	9.80	-1	10,498	-0.01%
2018/09/06	0	0.00	1	9.89	9.86	-1	10,348	-0.01%
2018/09/04	1	9.91	0	9.90	9.91	1	10,439	0.01%
2018/09/03	28.2	10.04	1.1	10.16	9.88	27	10,304	0.26%
2018/08/31	5.3	9.40	14.1	9.78	9.85	-8.9	9,893	-0.09%
2018/08/30	18	9.27	13	9.35	9.30	5	9,459	0.05%
2018/08/27	2	8.96	0	8.95	8.95	2	9,500	0.02%
2018/08/24	1	9.10	0	0.00	8.89	1	9,501	0.01%
2018/08/23	0.1	9.00	1	9.01	9.03	-0.9	9,472	-0.01%
2018/08/22	5	8.83	10	8.76	8.73	-5	9,335	-0.05%
2018/08/21	0	8.59	0	0.00	8.59	0	9,237	0.00%
2018/08/20	0.1	8.97	0	8.97	9.00	0	8,985	0.00%
2018/08/17	0	9.21	0	9.21	9.21	0	8,935	0.00%
2018/08/15	0	0.00	40	9.25	9.47	-40	8,892	-0.45%
2018/08/14	0	9.36	5	9.45	9.40	-5	8,779	-0.06%
2018/08/13	5	9.30	0	0.00	9.41	5	8,740	0.06%
2018/08/10	0	9.90	5	9.92	9.90	-5	8,652	-0.06%
2018/08/09	5	9.97	0	0.00	9.90	5	8,576	0.06%
2018/08/08	5	9.99	10	10.05	9.99	-5	8,637	-0.06%
2018/08/07	6	10.01	10	10.00	9.99	-4	8,627	-0.05%
2018/08/06	0	0.00	1.6	10.10	10.10	-1.6	8,640	-0.02%
2018/08/03	1	9.99	0	0.00	9.90	1	8,591	0.01%
2018/08/02	5	9.96	1	9.89	9.89	4	8,561	0.05%
2018/08/01	14	10.04	0	10.10	10.15	14	8,514	0.16%
2018/07/31	0	10.00	1	10.20	10.05	-1	8,460	-0.01%
2018/07/30	2.1	9.98	0	9.81	9.84	2.1	8,265	0.02%
2018/07/26	23.5	9.79	15	9.99	9.93	8.5	8,188	0.10%
2018/07/25	1	9.46	0	9.43	9.43	1	7,901	0.01%
2018/07/24	0.8	9.56	1	9.63	9.60	-0.2	7,854	0.00%
2018/07/23	0	9.29	0	9.29	9.27	0	7,740	0.00%
2018/07/20	1	9.46	0	0.00	9.45	1	7,682	0.01%
2018/07/19	5	9.71	0.8	9.63	9.62	4.2	7,608	0.06%
2018/07/18	12	9.79	1	9.73	9.84	11	7,594	0.14%
2018/07/17	5	9.82	0.2	9.75	9.75	4.8	7,524	0.06%
2018/07/16	31	9.98	12.5	10.01	9.91	18.6	7,490	0.25%
2018/07/13	0	9.78	0	9.78	9.78	0	7,545	0.00%
2018/07/12	1	9.82	0	9.83	9.83	1	7,462	0.01%
2018/07/11	1	9.89	2	9.91	9.77	-1	7,377	-0.01%
2018/07/10	1	10.05	0	9.80	9.80	1	7,161	0.01%
2018/07/06	1.5	9.93	4	9.97	10.05	-2.5	6,953	-0.04%
2018/07/05	3	10.10	12	10.10	10.10	-9	6,635	-0.14%
2018/07/04	5	9.34	0	9.23	9.22	5	6,214	0.08%
2018/07/03	0	0.00	10.5	9.66	9.25	-10.5	6,154	-0.17%
2018/07/02	0	9.59	3	9.53	9.51	-3	6,049	-0.05%
2018/06/29	24	10.07	10	10.05	10.10	14	5,919	0.24%
2018/06/28	6	9.89	0	10.05	10.05	6	5,578	0.11%
2018/06/27	3	9.53	44.5	9.51	9.17	-41.5	5,241	-0.79%
2018/06/26	49	9.74	36	9.74	9.63	13	5,075	0.26%
2018/06/25	0	10.20	31	10.35	10.20	-31	4,872	-0.64%
2018/06/22	0.5	10.20	0	0.00	10.30	0.5	4,825	0.01%
2018/06/21	50	10.70	9.5	10.45	10.30	40.5	4,773	0.85%
2018/06/20	12	10.40	26	10.33	10.35	-14	4,649	-0.30%
2018/06/19	40	10.59	15.5	10.56	10.45	24.5	4,689	0.52%
2018/06/15	1.3	11.00	0	0.00	10.90	1.3	4,558	0.03%
2018/06/13	0.7	11.15	12	11.30	11.20	-11.3	4,423	-0.25%
2018/06/12	22	11.21	3	11.25	11.05	19	4,287	0.44%
2018/06/08	10	11.10	0	11.10	11.10	10	4,107	0.24%
2018/06/07	0	11.20	3	11.30	11.25	-3	4,124	-0.07%
2018/06/06	3	11.45	6	11.32	11.35	-3	4,059	-0.07%
2018/06/05	6	11.17	9	11.21	11.15	-3	3,980	-0.08%
2018/06/04	2	11.70	2	11.60	11.60	0	3,868	0.00%
2018/06/01	1	11.60	0	11.75	11.75	1	3,752	0.03%
2018/05/30	0.6	11.40	21	11.50	11.40	-20.4	3,648	-0.56%
2018/05/29	1	11.60	0	0.00	11.60	1	3,614	0.03%
2018/05/28	2	11.60	0	0.00	11.60	2	3,598	0.06%
2018/05/25	4	11.66	0	0.00	11.65	4	3,564	0.11%
2018/05/24	1	11.90	10	11.83	11.75	-9	3,569	-0.25%
2018/05/23	5	11.55	0.6	11.50	11.50	4.4	3,513	0.13%
2018/05/22	5	11.65	0	11.60	11.60	5	3,665	0.14%
2018/05/21	5	11.75	20	11.68	11.80	-15	3,770	-0.40%
2018/05/18	25.1	11.54	5	11.55	11.55	20.1	3,762	0.53%
2018/05/17	22	11.69	0	0.00	11.60	22	3,786	0.58%
2018/05/16	0	11.60	79	11.65	11.60	-79	3,781	-2.09%
2018/05/15	0	11.90	0	11.90	11.90	0	3,707	0.00%
2018/05/14	0	0.00	2	12.20	12.15	-2	3,778	-0.05%
2018/05/11	4	12.08	3	12.25	12.10	1	3,737	0.03%
2018/05/10	3	12.08	2	12.10	12.10	1	3,695	0.03%
2018/05/09	0	12.05	0	12.05	12.10	0	3,658	0.00%
2018/05/08	30	12.25	0	12.25	12.30	30	3,613	0.83%
2018/05/07	2	12.50	0	0.00	12.25	2	3,605	0.06%
2018/05/03	14	12.69	3	12.65	12.50	11	3,592	0.31%
2018/04/27	3	12.15	3	12.05	12.10	0	3,566	0.00%
2018/04/26	0	12.10	0	12.10	12.00	0	3,583	0.00%
2018/04/25	2	12.30	0	0.00	12.35	2	3,550	0.06%
2018/04/24	70	12.40	0	12.35	12.35	70	3,541	1.98%
2018/04/23	0	12.65	2	12.90	12.65	-2	3,503	-0.06%
2018/04/20	0	12.90	0	12.90	12.95	0	3,448	0.00%
2018/04/19	3	12.70	3	13.10	13.10	0	3,508	0.00%
2018/04/18	1	12.80	0	0.00	12.75	1	3,305	0.03%
2018/04/13	0	0.00	2	13.00	13.00	-2	3,314	-0.06%
2018/04/11	2	12.85	0	0.00	12.75	2	3,304	0.06%
2018/04/03	0	0.00	3	12.65	12.75	-3	3,329	-0.09%
2018/03/30	1	13.05	0	0.00	12.80	1	3,328	0.03%
2018/03/28	0	12.70	0	12.70	12.70	0	3,330	0.00%
2018/03/27	0	0.00	1	13.10	12.90	-1	3,390	-0.03%
2018/03/23	1	13.15	0	0.00	13.00	1	3,758	0.03%
2018/03/22	3	13.65	5	13.98	13.50	-2	3,721	-0.05%
2018/03/19	3	13.75	2	13.70	13.65	1	3,554	0.03%
2018/03/15	10	13.75	20	13.70	13.70	-10	3,596	-0.28%
2018/03/14	3	13.65	3	13.80	13.70	0	3,618	0.00%
2018/03/13	6	13.67	0	0.00	13.55	6	3,619	0.17%
2018/03/02	0	13.40	0	0.00	13.40	0	3,884	0.00%
2018/02/27	0	0.00	1	13.55	13.70	-1	3,905	-0.03%
2018/02/26	0	13.50	0	13.50	13.50	0	3,906	0.00%
2018/02/22	4	13.76	4	13.99	13.65	0	3,895	0.00%
2018/02/21	0	13.50	1	13.60	13.60	-1	3,765	-0.03%
2018/02/12	0	12.45	0	12.45	12.40	0	3,656	0.00%
2018/02/09	0	12.40	0	0.00	12.35	0	3,686	0.00%
2018/02/07	1	12.80	0	0.00	12.70	1	3,774	0.03%
2018/02/06	0	12.90	0	12.90	12.55	0	3,803	0.00%
2018/02/05	0	13.55	0	0.00	13.60	0	3,742	0.00%
2018/02/02	1	13.80	0	0.00	13.80	1	3,774	0.03%
2018/02/01	0	13.80	0	0.00	13.85	0	3,884	0.00%
2018/01/30	1	13.90	0	0.00	13.85	1	3,982	0.03%
2018/01/29	0	13.85	1	13.85	13.85	-1	4,050	-0.02%
2018/01/25	1	14.25	0	0.00	14.10	1	4,111	0.02%
2018/01/23	0	0.00	2	14.40	14.20	-2	4,245	-0.05%
2018/01/18	0	14.15	0	0.00	14.15	0	4,562	0.00%
2018/01/15	0	14.25	0	0.00	14.25	0	4,994	0.00%
2018/01/12	0	0.00	2	14.10	14.15	-2	5,133	-0.04%
2018/01/11	0	13.75	0	0.00	13.75	0	5,336	0.00%
2018/01/10	1	13.85	3	13.80	13.80	-2	5,956	-0.03%
2018/01/08	0	14.10	2	14.20	14.15	-2	7,437	-0.03%
2018/01/05	0	0.00	5	14.15	14.10	-5	7,551	-0.07%
2018/01/04	1	14.05	0	0.00	14.05	1	7,690	0.01%
2018/01/03	0	13.80	1	13.95	13.95	-1	7,809	-0.01%
2018/01/02	1	13.95	0	0.00	13.95	1	7,960	0.01%