群創 (3481)-宏遠-民生券商分點個股進出

台股 » 個股 » 群創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群創

(3481)

可現股當沖

股價
14.05
漲跌
▲0.25
漲幅
+1.81%
成交量
90,089張
產業
上市光電類股
3358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

群創 (3481)籌碼相關－宏遠-民生券商分點個股進出

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

宏遠-民生券商分點個股進出
宏遠-民生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
2024/04/26	17	13.99	32	14.11	14.05	-15	92,008	-0.02%
2024/04/25	1,000	13.85	88	13.82	13.80	912	94,579	0.96%	大買/鉅額交易
2024/04/24	132	13.55	2.4	13.51	13.60	129.6	99,084	0.13%	大買/鉅額交易
2024/04/23	10	13.79	130	13.66	13.85	-120	99,454	-0.12%	大賣/鉅額交易
2024/04/22	8	13.01	3	13.07	13.00	5	100,567	0.00%
2024/04/19	16	13.68	0	0.00	13.55	16	100,243	0.02%
2024/04/18	0	0.00	203	13.93	13.80	-203	98,850	-0.21%	大賣/鉅額交易
2024/04/17	14.4	13.74	27	13.74	13.65	-12.6	98,432	-0.01%
2024/04/16	32	13.63	0	0.00	13.65	32	98,623	0.03%
2024/04/15	80	14.15	80	14.30	14.10	0	98,822	0.00%
2024/04/12	10	14.16	4	14.15	14.15	6	101,481	0.01%
2024/04/11	261	14.49	2	14.20	14.10	259	103,584	0.25%	大買/鉅額交易
2024/04/10	1	15.40	0	15.38	15.00	1	100,616	0.00%
2024/04/09	74	15.19	68	15.60	15.30	6	100,142	0.01%
2024/04/08	0	0.00	2	14.80	14.95	-2	97,865	0.00%
2024/04/03	5	14.77	0	0.00	14.70	5	97,959	0.01%
2024/04/02	0	0.00	1	15.15	15.20	-1	97,608	0.00%
2024/04/01	5	14.95	2	15.05	15.20	3	98,795	0.00%
2024/03/29	3	15.13	10	15.35	15.05	-7	100,572	-0.01%
2024/03/28	16	15.26	0	0.00	15.20	16	101,050	0.02%
2024/03/27	8	15.23	5	15.40	15.40	3	103,238	0.00%
2024/03/26	8	15.16	2	15.20	15.20	6	103,464	0.01%
2024/03/25	0	0.00	0	15.55	15.60	0	103,247	0.00%
2024/03/22	17	15.46	117.2	15.52	15.55	-100.2	103,095	-0.10%	大賣/
2024/03/21	1	15.05	121	14.98	15.10	-120	101,108	-0.12%	大賣/鉅額交易
2024/03/20	32	14.51	4	14.50	14.45	28	100,412	0.03%
2024/03/19	84	14.71	1	14.65	14.65	83	100,267	0.08%
2024/03/18	45	14.77	40	14.85	14.85	5	100,122	0.00%
2024/03/15	110	14.99	80	15.15	14.95	30	100,487	0.03%	大買/
2024/03/14	20	14.80	15	14.85	14.85	5	98,969	0.01%
2024/03/13	21	14.75	0	0.00	14.75	21	98,654	0.02%
2024/03/12	1	15.05	0	0.00	15.00	1	98,244	0.00%
2024/03/11	1	15.00	70	14.92	15.00	-69	98,227	-0.07%
2024/03/08	16	14.53	0	0.00	14.50	16	98,111	0.02%
2024/03/07	55	14.75	0	0.00	14.70	55	98,462	0.06%
2024/03/06	16	15.05	0	0.00	14.90	16	97,621	0.02%
2024/03/05	41	15.34	18	15.72	15.10	23	97,371	0.02%
2024/03/04	0	0.00	76	15.47	15.45	-76	96,306	-0.08%
2024/03/01	5	15.25	79	15.30	15.20	-74	95,848	-0.08%
2024/02/29	17	14.95	1	15.15	15.15	16	95,306	0.02%
2024/02/27	28	15.13	6	15.16	15.10	22	94,394	0.02%
2024/02/26	32	15.35	8	15.33	15.25	24	93,672	0.03%
2024/02/23	12	15.55	2	15.55	15.55	10	92,901	0.01%
2024/02/22	0	0.00	5	15.88	15.80	-5	92,112	-0.01%
2024/02/21	134	16.01	0	0.00	15.90	134	92,128	0.15%	大買/鉅額交易
2024/02/20	25	16.34	24	16.33	16.25	1	91,519	0.00%
2024/02/19	0	0.00	111	16.37	16.55	-111	90,670	-0.12%	大賣/鉅額交易
2024/02/16	8	15.58	5	15.60	15.65	3	88,665	0.00%
2024/02/15	82	15.67	3	15.82	15.50	79	87,619	0.09%
2024/02/05	130	16.17	32	16.18	16.25	98	85,276	0.11%	大買/
2024/02/02	1	16.10	3	16.37	16.20	-2	84,784	0.00%
2024/02/01	69	16.07	63	16.20	16.30	6	83,754	0.01%
2024/01/31	30	16.37	24	16.31	16.35	6	82,081	0.01%
2024/01/30	111	16.63	1	16.65	16.60	110	80,828	0.14%	大買/鉅額交易
2024/01/29	10	17.10	1	17.10	16.95	9	79,546	0.01%
2024/01/26	2	16.80	62.9	17.08	17.00	-60.9	78,099	-0.08%
2024/01/25	53	16.84	7	16.80	16.80	46	76,562	0.06%
2024/01/24	2	16.55	67.1	16.70	16.65	-65.1	75,574	-0.09%
2024/01/23	42	16.80	23	17.08	16.55	19	73,682	0.03%
2024/01/22	17	16.60	23.8	16.48	16.55	-6.8	67,897	-0.01%
2024/01/19	3	16.15	21	16.31	16.45	-18	64,902	-0.03%
2024/01/18	13	16.04	13.4	16.10	15.90	-0.4	61,452	0.00%
2024/01/17	2	15.35	9	15.51	15.45	-7	56,832	-0.01%
2024/01/16	3	15.35	20.1	15.31	15.55	-17.1	55,052	-0.03%
2024/01/15	2	14.70	0	0.00	14.65	2	52,409	0.00%
2024/01/12	4	14.75	14	14.66	14.65	-10	51,988	-0.02%
2024/01/11	6	14.75	5	15.10	14.75	1	51,858	0.00%
2024/01/10	3	14.65	2	14.65	14.60	1	51,772	0.00%
2024/01/09	32.3	14.77	0	0.00	14.80	32.3	51,198	0.06%
2024/01/08	6	15.20	9	15.36	15.15	-3	49,871	-0.01%
2024/01/05	3	14.77	69	14.82	15.00	-66	46,326	-0.14%
2024/01/04	2	13.90	1	14.05	14.05	1	43,722	0.00%
2024/01/03	11	14.01	2	14.00	13.95	9	44,020	0.02%
2024/01/02	0.1	14.35	3	14.43	14.40	-2.9	43,719	-0.01%
2023/12/29	0	0.00	0.2	14.20	14.30	-0.2	43,437	0.00%
2023/12/28	0	0.00	2	14.10	14.10	-2	43,439	0.00%
2023/12/27	13	14.20	12	14.24	14.30	1	43,528	0.00%
2023/12/26	12.4	14.03	7	14.14	14.25	5.4	42,628	0.01%
2023/12/22	1.1	13.50	27	13.60	13.45	-26	39,730	-0.07%
2023/12/21	0	0.00	10	12.97	13.00	-10	37,655	-0.03%
2023/12/20	0	0.00	12	12.68	12.70	-12	36,809	-0.03%
2023/12/19	1	12.20	5	12.27	12.30	-4	36,288	-0.01%
2023/12/18	0	0.00	0.4	12.30	12.35	-0.4	35,966	0.00%
2023/12/14	5	12.35	0	0.00	12.35	5	36,130	0.01%
2023/12/13	5	12.40	1	12.60	12.50	4	35,797	0.01%
2023/12/12	29	12.62	11.7	12.63	12.60	17.3	36,387	0.05%
2023/12/11	0	0.00	6	13.05	13.00	-6	35,676	-0.02%
2023/12/08	6	12.95	6	12.95	12.90	0	35,605	0.00%
2023/12/07	25	12.96	0	0.00	12.90	25	35,793	0.07%
2023/12/06	8	13.00	5	13.10	13.00	3	36,314	0.01%
2023/12/05	7	13.32	12	13.20	13.40	-5	36,132	-0.01%
2023/12/04	11	13.27	27	13.03	13.25	-16	36,002	-0.04%
2023/12/01	0	0.00	7.7	12.60	12.65	-7.7	35,960	-0.02%
2023/11/30	20	12.50	3	12.60	12.60	17	36,254	0.05%
2023/11/29	0	0.00	10	12.65	12.60	-10	36,009	-0.03%
2023/11/28	0	0.00	8	12.75	12.75	-8	35,983	-0.02%
2023/11/27	0	0.00	5	12.50	12.45	-5	36,358	-0.01%
2023/11/24	0.4	12.60	5	12.60	12.60	-4.6	37,071	-0.01%
2023/11/22	0	0.00	10	12.58	12.60	-10	38,045	-0.03%
2023/11/21	0.2	12.70	0	0.00	12.75	0.2	38,855	0.00%
2023/11/20	0	0.00	20	12.70	12.70	-20	39,331	-0.05%
2023/11/17	0	0.00	71	12.74	12.80	-71	39,782	-0.18%
2023/11/15	2	12.45	8	12.48	12.50	-6	41,893	-0.01%
2023/11/10	2	12.25	0	0.00	12.10	2	44,291	0.00%
2023/11/08	0.2	12.45	0	0.00	12.40	0.2	46,559	0.00%
2023/11/07	9	12.36	0	0.00	12.35	9	48,576	0.02%
2023/11/06	0	0.00	15	12.68	12.65	-15	49,736	-0.03%
2023/11/02	0	0.00	5	12.30	12.35	-5	56,210	-0.01%
2023/10/31	5	12.25	3	12.20	12.15	2	56,848	0.00%
2023/10/30	0	0.00	3	12.00	12.05	-3	57,300	-0.01%
2023/10/26	5	11.80	0	0.00	11.80	5	58,628	0.01%
2023/10/25	0	0.00	10	12.13	12.00	-10	59,216	-0.02%
2023/10/23	6	11.60	6.8	11.60	11.60	-0.8	59,968	0.00%
2023/10/19	1	11.95	5	11.95	11.95	-4	60,977	-0.01%
2023/10/13	5	12.55	0	0.00	12.50	5	64,337	0.01%
2023/10/06	0	0.00	1	12.45	12.30	-1	67,651	0.00%
2023/10/04	10	12.52	0	0.00	12.50	10	68,975	0.01%
2023/10/02	0	0.00	4	13.00	13.00	-4	69,249	-0.01%
2023/09/28	0	0.00	5.3	13.25	13.15	-5.3	70,507	-0.01%
2023/09/27	2	13.20	0	0.00	13.20	2	72,362	0.00%
2023/09/26	8	13.26	0	0.00	13.25	8	75,958	0.01%
2023/09/25	0.1	13.60	0	0.00	13.60	0.1	78,239	0.00%
2023/09/22	0.3	13.65	3	13.60	13.60	-2.8	84,919	0.00%
2023/09/20	2	13.70	5	13.72	13.65	-3	86,680	0.00%
2023/09/19	0	0.00	2	13.80	13.70	-2	86,329	0.00%
2023/09/18	0.1	13.85	0	0.00	13.80	0.1	86,546	0.00%
2023/09/15	0.5	13.90	42	13.80	13.90	-41.5	87,025	-0.05%
2023/09/13	1	13.60	0	0.00	13.65	1	86,654	0.00%
2023/09/11	3	13.77	0	0.00	13.70	3	88,506	0.00%
2023/09/08	62	13.67	3	13.68	13.65	59	89,932	0.07%
2023/09/07	0.2	13.60	0	0.00	13.40	0.2	89,685	0.00%
2023/09/06	35	13.82	0	0.00	13.75	35	89,063	0.04%
2023/09/05	4	14.20	0	0.00	14.30	4	87,728	0.00%
2023/09/04	3	14.25	0	0.00	14.30	3	87,555	0.00%
2023/09/01	1	14.65	0	0.00	14.55	1	88,313	0.00%
2023/08/31	4	14.50	0	0.00	14.45	4	88,935	0.00%
2023/08/30	7.7	14.48	1	14.55	14.50	6.7	88,557	0.01%
2023/08/29	0.1	14.70	0	0.00	14.70	0.1	88,044	0.00%
2023/08/28	52.1	15.03	0	0.00	14.80	52.1	88,387	0.06%
2023/08/16	0	0.00	15	14.32	14.35	-15	88,495	-0.02%
2023/08/15	0	0.00	5.6	15.11	14.85	-5.6	87,867	-0.01%
2023/08/14	8	14.83	4	14.73	14.75	4	87,560	0.00%
2023/08/11	1	15.35	0	0.00	15.25	1	86,981	0.00%
2023/08/10	6.5	15.97	0	0.00	15.65	6.5	86,231	0.01%
2023/08/09	0	0.00	5	16.70	16.50	-5	84,968	-0.01%
2023/08/08	1	16.90	3	16.95	16.65	-2	84,770	0.00%
2023/08/07	0	0.00	3	16.65	16.75	-3	83,999	0.00%
2023/08/04	3	16.75	6	16.73	16.80	-3	83,413	0.00%
2023/08/02	41	16.86	0	0.00	16.50	41	83,705	0.05%
2023/08/01	0	0.00	93.4	17.15	17.15	-93.4	82,631	-0.11%
2023/07/31	1	16.75	3	16.90	16.65	-2	80,741	0.00%
2023/07/28	17	16.41	85	16.75	16.90	-68	79,913	-0.09%
2023/07/27	24	16.89	26.7	16.76	16.75	-2.7	78,371	0.00%
2023/07/26	17	16.20	12	16.03	16.00	5	74,816	0.01%
2023/07/24	7	15.51	0	0.00	15.60	7	74,884	0.01%
2023/07/20	0	0.00	10	15.73	15.85	-10	74,131	-0.01%
2023/07/19	0	0.00	3	15.95	15.75	-3	73,965	0.00%
2023/07/18	6	16.00	21	16.31	16.00	-15	74,161	-0.02%
2023/07/17	23	16.31	12	16.33	16.30	11	74,314	0.01%
2023/07/14	3	16.10	10	16.19	16.05	-7	75,675	-0.01%
2023/07/13	1	16.05	0	0.00	16.05	1	75,535	0.00%
2023/07/12	0	0.00	1	16.00	15.90	-1	75,317	0.00%
2023/07/11	0	0.00	11	15.90	16.10	-11	75,953	-0.01%
2023/07/10	0	0.00	3	15.60	15.50	-3	76,377	0.00%
2023/07/07	1	15.35	0	15.35	15.35	1	76,743	0.00%
2023/07/06	15	15.83	6.1	16.09	15.70	8.9	76,181	0.01%
2023/07/05	0	0.00	3	15.45	15.40	-3	72,923	0.00%
2023/07/04	2	15.60	2	15.50	15.55	0	72,729	0.00%
2023/07/03	5	15.55	0	0.00	15.40	5	72,803	0.01%
2023/06/30	9	15.25	0	0.00	15.25	9	72,199	0.01%
2023/06/29	10	15.43	0	0.00	15.45	10	71,526	0.01%
2023/06/28	0.4	15.50	0	0.00	15.40	0.4	71,128	0.00%
2023/06/27	9	15.82	1	15.65	15.50	8	70,749	0.01%
2023/06/26	12	16.38	4	16.73	16.25	8	69,317	0.01%
2023/06/21	5	16.21	16	16.43	16.50	-11	67,985	-0.02%
2023/06/20	11	15.84	10	15.75	15.70	1	65,441	0.00%
2023/06/19	3	15.32	104	15.70	16.10	-101	63,348	-0.16%	大賣/鉅額交易
2023/06/16	2	14.85	16	14.82	14.70	-14	57,757	-0.02%
2023/06/15	0	14.45	11	14.48	14.65	-11	56,975	-0.02%
2023/06/13	6	14.64	5	14.71	14.65	1	58,774	0.00%
2023/06/12	0	0.00	106	14.85	14.70	-106	58,802	-0.18%	大賣/鉅額交易
2023/06/08	7	14.55	3	14.60	14.55	4	59,541	0.01%
2023/06/07	70	14.90	0	0.00	14.85	70	60,065	0.12%
2023/06/06	0	0.00	17.1	14.82	14.90	-17.1	60,939	-0.03%
2023/06/05	33.6	14.72	31	14.51	14.75	2.6	60,389	0.00%
2023/06/02	0	0.00	100	13.90	13.95	-100	59,760	-0.17%
2023/05/31	9	13.94	2	13.95	13.90	7	65,143	0.01%
2023/05/30	2	13.95	0	0.00	13.95	2	65,758	0.00%
2023/05/29	0	14.05	15	14.10	14.10	-15	66,352	-0.02%
2023/05/26	4	13.60	0	0.00	13.65	4	66,624	0.01%
2023/05/24	10	13.90	1	14.00	13.95	9	69,922	0.01%
2023/05/23	7	13.89	0	0.00	13.85	7	71,807	0.01%
2023/05/22	0	0.00	5	13.90	14.00	-5	74,894	-0.01%
2023/05/19	1.2	13.60	5	13.60	13.60	-3.8	76,340	0.00%
2023/05/16	3	13.30	8	13.38	13.25	-5	80,195	-0.01%
2023/05/15	0	0.00	20	13.05	13.10	-20	80,509	-0.02%
2023/05/11	2	13.35	3	13.40	13.30	-1	81,098	0.00%
2023/05/10	3	13.65	6	13.53	13.65	-3	83,639	0.00%
2023/05/09	15	13.60	5	13.80	13.55	10	84,660	0.01%
2023/05/08	1	13.40	0	0.00	13.40	1	83,986	0.00%
2023/05/04	10.3	13.40	0	0.00	13.60	10.3	83,687	0.01%
2023/05/03	9	13.57	0	0.00	13.45	9	83,504	0.01%
2023/05/02	0	0.00	6	13.82	13.90	-6	83,185	-0.01%
2023/04/28	7	13.42	0	0.00	13.40	7	83,421	0.01%
2023/04/25	8	14.00	0	0.00	13.85	8	81,493	0.01%
2023/04/21	0	0.00	5	14.55	14.35	-5	80,774	-0.01%
2023/04/20	1	14.00	0.3	14.00	14.10	0.7	79,916	0.00%
2023/04/19	13	14.10	109.3	14.15	14.05	-96.3	79,205	-0.12%	大賣/
2023/04/18	1.4	14.69	2	14.60	14.65	-0.6	77,520	0.00%
2023/04/17	6.1	14.90	20	15.08	14.90	-13.9	77,197	-0.02%
2023/04/14	0	0.00	6	15.49	15.15	-6	76,865	-0.01%
2023/04/13	18	15.14	27	15.16	15.05	-9	75,776	-0.01%
2023/04/12	7.4	15.11	4	15.00	15.15	3.4	73,507	0.00%
2023/04/11	3	14.90	3	14.85	14.90	0	72,634	0.00%
2023/04/10	0	0.00	18.1	14.60	14.70	-18.1	72,281	-0.03%
2023/04/06	0	0.00	5.8	14.61	14.55	-5.8	72,068	-0.01%
2023/03/31	0	0.00	1	14.50	14.50	-1	71,859	0.00%
2023/03/27	20	14.55	1	14.40	14.40	19	72,656	0.03%
2023/03/23	6	14.26	35	14.30	14.25	-29	72,478	-0.04%
2023/03/22	105	14.65	0	0.00	14.65	105	71,718	0.15%	大買/鉅額交易
2023/03/21	1	14.95	4	14.90	14.70	-3	71,609	0.00%
2023/03/20	10	14.40	0	0.00	14.45	10	71,108	0.01%
2023/03/17	0	0.00	10.6	14.64	14.55	-10.6	70,900	-0.01%
2023/03/16	0	14.35	0	0.00	14.20	0	68,907	0.00%
2023/03/15	3	14.20	0	0.00	14.05	3	68,613	0.00%
2023/03/14	5	14.14	1	14.35	14.15	4	68,820	0.01%
2023/03/13	0	0.00	4	14.48	14.55	-4	68,326	-0.01%
2023/03/10	4	14.46	3	14.50	14.45	1	68,063	0.00%
2023/03/09	34	14.80	0	0.00	14.65	34	67,484	0.05%
2023/03/08	1.3	15.12	0	0.00	15.30	1.3	66,128	0.00%
2023/03/07	7	15.16	15.7	15.30	15.15	-8.7	65,580	-0.01%
2023/03/06	12	15.51	14	15.48	15.60	-2	64,417	0.00%
2023/03/03	4	15.11	8.5	15.21	15.05	-4.5	61,944	-0.01%
2023/03/02	23	14.33	0	0.00	14.35	23	58,930	0.04%
2023/03/01	23	14.62	0	0.00	14.65	23	58,328	0.04%
2023/02/24	0	0.00	13	14.84	14.70	-13	57,780	-0.02%
2023/02/23	0.1	14.70	7	14.69	14.70	-6.9	57,247	-0.01%
2023/02/22	1.1	14.98	0	0.00	15.05	1.1	55,794	0.00%
2023/02/21	1	14.50	2	14.90	14.80	-1	53,722	0.00%
2023/02/20	33	14.70	34	14.48	14.80	-1	52,554	0.00%
2023/02/17	190	13.62	8	13.94	14.10	182	49,695	0.37%	大買/鉅額交易
2023/02/16	60	13.55	5	13.46	13.60	55	48,183	0.11%
2023/02/15	37	13.24	13	13.20	13.10	24	47,490	0.05%
2023/02/14	1	12.85	0	0.00	12.90	1	46,304	0.00%
2023/02/13	7	12.40	0	0.00	12.50	7	46,922	0.01%
2023/02/10	10	12.73	5	12.75	12.65	5	47,079	0.01%
2023/02/09	19	12.94	9.1	12.95	13.00	10	47,273	0.02%
2023/02/08	17	13.09	32	13.04	13.05	-15	46,652	-0.03%
2023/02/07	1	12.50	13	12.50	12.50	-12	44,016	-0.03%
2023/02/03	0	0.00	10	12.15	12.05	-10	44,210	-0.02%
2023/02/02	5	12.20	0	0.00	12.25	5	45,291	0.01%
2023/02/01	11	12.15	0	0.00	12.15	11	46,505	0.02%
2023/01/31	0	0.00	4	12.35	12.20	-4	47,854	-0.01%
2023/01/30	0	0.00	10	11.93	12.00	-10	47,742	-0.02%
2023/01/16	3	11.55	0	0.00	11.60	3	48,404	0.01%
2023/01/06	0	0.00	4	11.65	11.75	-4	58,127	-0.01%
2023/01/04	2	11.45	0	0.00	11.30	2	59,827	0.00%
2022/12/30	1	11.15	0	0.00	11.05	1	61,242	0.00%
2022/12/29	0	0.00	5	11.20	11.20	-5	61,728	-0.01%
2022/12/28	5	11.10	0	0.00	11.10	5	61,991	0.01%
2022/12/23	2	11.18	0	0.00	11.10	2	63,642	0.00%
2022/12/22	0	0.00	4	11.20	11.10	-4	63,732	-0.01%
2022/12/20	6	11.05	0	0.00	10.90	6	63,817	0.01%
2022/12/16	5	11.45	0	0.00	11.45	5	64,443	0.01%
2022/12/12	10	11.78	1	11.80	11.80	9	64,805	0.01%
2022/12/09	3	12.00	0	0.00	12.00	3	64,864	0.00%
2022/12/08	1	11.95	0	0.00	11.95	1	65,196	0.00%
2022/12/07	6	12.00	0	0.00	11.95	6	65,557	0.01%
2022/12/05	0	0.00	4	12.61	12.60	-4	65,707	-0.01%
2022/12/02	2	12.60	0	0.00	12.65	2	66,114	0.00%
2022/12/01	0	0.00	7	12.63	12.60	-7	66,433	-0.01%
2022/11/29	6	12.30	0	0.00	12.35	6	65,869	0.01%
2022/11/25	0	0.00	1	12.50	12.50	-1	67,282	0.00%
2022/11/24	2	12.40	0	0.00	12.45	2	70,258	0.00%
2022/11/22	14	12.18	0	0.00	12.20	14	73,848	0.02%
2022/11/18	8	12.62	3	12.65	12.60	5	74,274	0.01%
2022/11/17	5	12.65	0	0.00	12.75	5	74,150	0.01%
2022/11/16	11	12.88	1	12.85	12.85	10	74,192	0.01%
2022/11/14	0	0.00	2	13.05	13.05	-2	74,243	0.00%
2022/11/11	0	0.00	2	13.10	12.90	-2	73,868	0.00%
2022/11/10	21	12.81	0	0.00	12.75	21	73,137	0.03%
2022/11/09	0	0.00	9	13.04	13.20	-9	72,546	-0.01%
2022/11/07	3	12.83	0	0.00	12.80	3	71,711	0.00%
2022/11/04	0	0.00	15.4	12.57	12.60	-15.4	71,699	-0.02%
2022/11/02	0	0.00	9	12.59	12.60	-9	73,087	-0.01%
2022/11/01	0	0.00	21.1	12.25	12.40	-21.1	73,261	-0.03%
2022/10/31	2	11.85	0	0.00	11.85	2	73,113	0.00%
2022/10/28	13	11.90	3.6	11.82	11.80	9.4	72,181	0.01%
2022/10/27	16	12.07	0	0.00	12.45	16	71,416	0.02%
2022/10/26	8	12.26	0	0.00	12.50	8	70,487	0.01%
2022/10/25	0	0.00	2	12.45	12.45	-2	70,434	0.00%
2022/10/24	47	12.54	0	0.00	12.45	47	70,328	0.07%
2022/10/21	17.5	12.95	0	0.00	12.90	17.5	69,994	0.03%
2022/10/20	16	13.04	36	13.17	13.45	-20	69,807	-0.03%
2022/10/19	2	12.80	18	13.06	13.20	-16	69,326	-0.02%
2022/10/18	7.6	13.00	17.6	13.01	13.00	-10	68,875	-0.01%
2022/10/17	16	12.47	16.9	12.77	12.95	-0.9	68,456	0.00%
2022/10/14	8	11.95	13	12.19	12.25	-5	66,527	-0.01%
2022/10/13	15	11.62	8	11.80	11.60	7	66,936	0.01%
2022/10/12	8	10.99	1	11.50	11.50	7	67,614	0.01%
2022/10/11	0.8	11.18	4	11.45	11.45	-3.3	67,821	0.00%
2022/09/28	24	10.51	0	0.00	10.45	24	68,663	0.03%
2022/09/27	10	10.70	0	0.00	10.70	10	68,654	0.01%
2022/09/26	2	10.40	6	10.45	10.40	-4	69,115	-0.01%
2022/09/23	5	11.00	2	10.95	10.85	3	70,389	0.00%
2022/09/22	14	11.08	1	11.10	11.05	13	70,873	0.02%
2022/09/21	8	11.59	4	11.60	11.40	4	71,344	0.01%
2022/09/20	0	0.00	3	11.65	11.65	-3	70,901	0.00%
2022/09/19	1	11.85	0	0.00	11.90	1	71,199	0.00%
2022/09/16	18	12.16	0	0.00	12.00	18	71,981	0.03%
2022/09/15	0	0.00	21	12.40	12.30	-21	73,685	-0.03%
2022/09/12	0	0.00	5	12.35	12.10	-5	78,412	-0.01%
2022/09/08	12	12.05	20	11.93	12.05	-8	80,263	-0.01%
2022/09/05	2	12.15	0	0.00	12.10	2	81,428	0.00%
2022/09/02	0	0.00	1	12.10	12.05	-1	81,863	0.00%
2022/09/01	5	12.00	2	12.08	12.10	3	81,917	0.00%
2022/08/29	11	11.49	0	0.00	11.60	11	81,319	0.01%
2022/08/24	10	12.00	0	0.00	11.90	10	82,740	0.01%
2022/08/23	16	11.90	10	11.80	11.85	6	83,880	0.01%
2022/08/22	5	12.25	0	0.00	12.35	5	82,881	0.01%
2022/08/19	0	0.00	29	12.26	12.45	-29	80,164	-0.04%
2022/08/18	33	11.48	2	11.60	11.35	31	77,509	0.04%
2022/08/17	7	11.76	0	0.00	11.85	7	77,152	0.01%
2022/08/16	20	11.64	6	11.65	11.65	14	77,534	0.02%
2022/08/15	31	11.34	0	0.00	11.40	31	77,398	0.04%
2022/08/12	1	11.30	0	0.00	11.35	1	78,223	0.00%
2022/08/11	0	0.00	8	11.36	11.30	-8	79,669	-0.01%
2022/08/10	10	10.90	20	10.80	10.85	-10	81,774	-0.01%
2022/08/09	0	0.00	14.6	10.89	10.85	-14.6	82,932	-0.02%
2022/08/03	2	10.75	0	0.00	10.50	2	88,766	0.00%
2022/07/29	0	0.00	20	10.23	10.30	-20	88,629	-0.02%
2022/07/28	1	10.40	0	0.00	10.45	1	87,933	0.00%
2022/07/27	4	10.48	8	10.50	10.65	-4	87,879	0.00%
2022/07/25	0	0.00	2	11.00	11.05	-2	89,870	0.00%
2022/07/22	11	11.13	13	11.25	11.20	-2	91,621	0.00%
2022/07/21	20	11.00	6	11.15	11.25	14	93,363	0.01%
2022/07/20	0	0.00	5	11.13	11.20	-5	94,944	-0.01%
2022/07/19	50	11.00	0	0.00	11.00	50	95,538	0.05%
2022/07/18	0	0.00	12	10.81	10.90	-12	95,436	-0.01%
2022/07/15	3	10.45	24	10.42	10.40	-21	94,688	-0.02%
2022/07/14	2	10.60	0	0.00	10.80	2	94,391	0.00%
2022/07/12	15	10.60	0	0.00	10.35	15	92,845	0.02%
2022/07/11	21	11.06	5	11.00	11.00	16	92,326	0.02%
2022/07/08	21	12.25	12	12.08	12.25	9	90,418	0.01%
2022/07/07	5	11.91	0	0.00	11.90	5	88,841	0.01%
2022/07/06	37	11.98	2	12.55	11.80	35	88,532	0.04%
2022/07/05	5	11.50	5	11.85	11.75	0	87,499	0.00%
2022/07/04	6	11.44	0	0.00	11.40	6	87,152	0.01%
2022/07/01	6	11.68	0	0.00	11.60	6	87,686	0.01%
2022/06/30	10	12.40	0	0.00	12.10	10	86,432	0.01%
2022/06/29	6	12.62	5	12.75	12.70	1	85,780	0.00%
2022/06/27	0	0.00	10	12.70	12.80	-10	84,908	-0.01%
2022/06/24	10	12.25	0	0.00	12.30	10	84,667	0.01%
2022/06/23	1	11.90	0	0.00	11.90	1	83,868	0.00%
2022/06/22	1	12.55	0	0.00	12.50	1	81,564	0.00%
2022/06/21	0	0.00	4	13.25	13.25	-4	79,340	-0.01%
2022/06/20	1	12.90	2	13.10	12.90	-1	77,870	0.00%
2022/06/17	4	13.04	0	0.00	13.35	4	76,076	0.01%
2022/06/16	1	13.45	0	0.00	13.40	1	74,088	0.00%
2022/06/15	0	0.00	2	13.60	13.70	-2	74,167	0.00%
2022/06/14	0	0.00	55	13.40	13.60	-55	74,190	-0.07%
2022/06/13	7	13.43	2	13.60	13.55	5	75,235	0.01%
2022/06/10	1	13.95	0	0.00	13.90	1	75,359	0.00%
2022/06/09	10	14.25	1	14.20	14.20	9	76,914	0.01%
2022/06/08	0	0.00	5	14.20	14.05	-5	77,040	-0.01%
2022/06/07	0	0.00	2	14.10	14.10	-2	77,887	0.00%
2022/06/01	0	0.00	27	14.23	14.25	-27	80,406	-0.03%
2022/05/31	2	13.95	5	14.05	13.95	-3	80,087	0.00%
2022/05/30	0	0.00	52	14.10	14.15	-52	79,144	-0.07%
2022/05/27	10	14.00	0	0.00	13.95	10	79,510	0.01%
2022/05/26	5	13.90	0	0.00	13.90	5	79,914	0.01%
2022/05/25	3	13.65	3	13.80	13.80	0	80,322	0.00%
2022/05/24	5	13.90	0	0.00	13.60	5	80,885	0.01%
2022/05/23	0	0.00	2	13.60	13.60	-2	80,464	0.00%
2022/05/20	3	13.50	0	0.00	13.45	3	81,065	0.00%
2022/05/19	20	13.70	2	13.65	13.65	18	82,041	0.02%
2022/05/18	2	13.50	29	13.82	14.25	-27	80,870	-0.03%
2022/05/17	0	0.00	7	13.13	13.10	-7	78,041	-0.01%
2022/05/16	2	13.38	6	13.08	13.35	-4	77,948	-0.01%
2022/05/13	8	13.49	6	13.55	13.45	2	76,748	0.00%
2022/05/12	65	13.78	24	13.74	13.70	41	76,197	0.05%
2022/05/11	5	13.43	0	0.00	13.40	5	75,130	0.01%
2022/05/10	0	0.00	5	13.88	13.80	-5	75,335	-0.01%
2022/05/09	6	13.60	0	0.00	13.65	6	76,707	0.01%
2022/05/06	1	14.15	6	14.09	14.15	-5	76,568	-0.01%
2022/05/05	0	0.00	1	14.35	14.35	-1	77,131	0.00%
2022/05/04	11	14.40	10	14.15	14.20	1	77,477	0.00%
2022/05/03	0	0.00	7	14.28	14.20	-7	78,945	-0.01%
2022/04/29	1	13.80	0	0.00	13.65	1	79,066	0.00%
2022/04/28	23	13.88	15	13.97	13.95	8	80,248	0.01%
2022/04/27	11	12.95	24	12.99	13.10	-13	79,258	-0.02%
2022/04/26	12.3	14.15	0	0.00	13.95	12.3	77,089	0.02%
2022/04/25	3	14.98	0	0.00	14.65	3	75,181	0.00%
2022/04/22	2	15.40	2	15.55	15.30	0	74,542	0.00%
2022/04/20	5	15.50	2	15.65	15.55	3	75,060	0.00%
2022/04/19	10	15.53	6	15.66	15.40	4	74,914	0.01%
2022/04/15	2	15.80	0	0.00	15.65	2	76,629	0.00%
2022/04/14	0	0.00	1	16.10	15.90	-1	77,934	0.00%
2022/04/13	1	16.00	5	15.87	16.05	-4	78,689	-0.01%
2022/04/11	3	15.57	0	0.00	15.45	3	78,966	0.00%
2022/04/08	0	0.00	8	16.11	16.10	-8	78,811	-0.01%
2022/04/07	31	16.22	0	0.00	16.00	31	80,053	0.04%
2022/04/01	33	16.70	0	0.00	16.75	33	79,952	0.04%
2022/03/31	8	16.80	0	0.00	16.80	8	80,625	0.01%
2022/03/29	3	16.85	0	0.00	16.90	3	81,530	0.00%
2022/03/28	34	16.90	0	0.00	17.00	34	83,061	0.04%
2022/03/24	0	0.00	13	17.34	17.40	-13	86,876	-0.01%
2022/03/23	0	0.00	20	17.35	17.35	-20	89,241	-0.02%
2022/03/22	30	17.15	3	17.22	17.20	27	91,556	0.03%
2022/03/21	23	17.16	20	17.25	17.25	3	93,099	0.00%
2022/03/18	2	17.30	0	0.00	17.30	2	93,632	0.00%
2022/03/17	0	0.00	11	17.60	17.65	-11	93,580	-0.01%
2022/03/16	21	17.21	0	0.00	17.10	21	93,712	0.02%
2022/03/15	1	17.30	1	17.45	17.35	0	96,361	0.00%
2022/03/14	0	0.00	14	17.72	17.70	-14	98,015	-0.01%
2022/03/11	12	17.32	5	17.35	17.35	7	100,510	0.01%
2022/03/10	10	17.35	32	17.28	17.25	-22	101,614	-0.02%
2022/03/09	20	17.15	20	16.95	16.95	0	102,518	0.00%
2022/03/08	4	16.94	11	16.95	16.95	-7	102,063	-0.01%
2022/03/07	13	16.60	0	0.00	16.65	13	101,616	0.01%
2022/03/04	24	16.92	1	17.10	16.90	23	103,363	0.02%
2022/03/01	0	0.00	14	17.11	17.10	-14	105,442	-0.01%
2022/02/25	5	16.70	0	0.00	16.75	5	105,423	0.00%
2022/02/24	10	16.70	11	16.75	16.65	-1	105,805	0.00%
2022/02/23	11	17.00	0	0.00	16.95	11	107,436	0.01%
2022/02/22	7	16.85	2	16.70	16.90	5	111,577	0.00%
2022/02/21	2	16.85	2	17.18	17.25	0	118,267	0.00%
2022/02/18	1	16.80	0	0.00	16.80	1	118,086	0.00%
2022/02/17	11	16.81	1	16.80	16.90	10	118,388	0.01%
2022/02/16	4	16.84	0	0.00	16.80	4	118,349	0.00%
2022/02/15	15	16.87	0	0.00	16.70	15	117,699	0.01%
2022/02/14	14	16.90	0	0.00	16.90	14	117,483	0.01%
2022/02/11	6	17.39	11	17.40	17.40	-5	119,694	0.00%
2022/02/10	11	17.75	5	17.85	17.75	6	120,668	0.00%
2022/02/09	10	17.68	17	17.84	17.80	-7	123,070	-0.01%
2022/02/08	6	17.20	0	0.00	17.20	6	127,929	0.00%
2022/02/07	25	17.26	4	17.25	17.35	21	128,888	0.02%
2022/01/26	17	16.89	2	16.90	16.95	15	130,486	0.01%
2022/01/25	22.1	16.83	0	0.00	16.65	22.1	130,480	0.02%
2022/01/24	31	17.32	9	17.42	17.20	22	130,195	0.02%
2022/01/21	35.2	17.95	5	17.98	17.90	30.2	132,416	0.02%
2022/01/20	9	18.79	11	18.87	18.80	-2	135,284	0.00%
2022/01/18	4	18.45	0	0.00	18.40	4	135,887	0.00%
2022/01/17	3	18.40	0	0.00	18.40	3	136,539	0.00%
2022/01/14	15	18.38	3	18.40	18.55	12	137,388	0.01%
2022/01/13	17	18.81	0	0.00	18.70	17	138,493	0.01%
2022/01/12	2	18.85	2	18.85	18.90	0	139,514	0.00%
2022/01/11	5	19.00	1	19.25	18.95	4	139,700	0.00%
2022/01/10	5	18.82	5	19.11	19.05	0	139,391	0.00%
2022/01/07	11	18.77	3	18.78	18.65	8	139,101	0.01%
2022/01/06	5	19.10	3	19.10	19.10	2	138,527	0.00%
2022/01/05	0	0.00	2	19.30	19.40	-2	138,793	0.00%
2022/01/04	5	19.54	1	19.60	19.50	4	139,318	0.00%
2022/01/03	16.2	19.39	1	19.75	19.20	15.2	139,062	0.01%
2021/12/30	4	19.60	1	19.50	19.60	3	138,717	0.00%
2021/12/29	4	19.36	0	0.00	19.40	4	139,190	0.00%
2021/12/28	11.3	19.40	2	19.43	19.40	9.3	141,201	0.01%
2021/12/27	4	19.40	8	19.41	19.30	-4	141,613	0.00%
2021/12/24	8	19.14	1	19.25	19.05	7	142,562	0.00%
2021/12/23	1	19.15	0	0.00	19.05	1	144,831	0.00%
2021/12/22	7	18.91	0	0.00	19.00	7	147,250	0.00%
2021/12/21	30	19.32	5	19.26	19.20	25	147,797	0.02%
2021/12/20	5	19.69	11	19.57	19.60	-6	151,703	0.00%
2021/12/17	2	19.35	5	19.33	19.30	-3	151,210	0.00%
2021/12/16	17	19.29	4	19.35	19.15	13	150,181	0.01%
2021/12/15	2	18.78	20	18.94	19.15	-18	150,111	-0.01%
2021/12/14	16	18.64	1	18.55	18.50	15	149,706	0.01%
2021/12/13	6	18.83	2	18.75	18.75	4	149,670	0.00%
2021/12/10	8	19.04	14	18.99	18.95	-6	150,104	0.00%
2021/12/09	24	19.22	23	19.43	19.05	1	149,510	0.00%
2021/12/08	8	19.01	1	19.05	18.85	7	145,895	0.00%
2021/12/07	9	18.74	96	18.58	18.95	-87	145,157	-0.06%
2021/12/06	5	18.12	0	0.00	18.20	5	141,693	0.00%
2021/12/03	11	18.12	12	18.04	18.00	-1	140,874	0.00%
2021/12/02	0	0.00	53	17.60	17.65	-53	141,733	-0.04%
2021/12/01	5	17.62	0	17.70	17.70	5	144,796	0.00%
2021/11/30	37.1	17.53	5	17.60	17.45	32.1	145,023	0.02%
2021/11/29	2	17.85	1	17.71	17.85	1	143,997	0.00%
2021/11/26	17	17.91	0	0.00	17.80	17	144,411	0.01%
2021/11/25	33	18.45	0	0.00	18.50	33	145,558	0.02%
2021/11/24	11	18.61	0	0.00	18.65	11	145,851	0.01%
2021/11/23	6	18.61	1.1	18.60	18.50	4.9	147,994	0.00%
2021/11/22	11	19.25	5	19.02	18.90	6	148,053	0.00%
2021/11/19	14.1	19.01	5	19.04	18.95	9.1	148,334	0.01%
2021/11/18	50	18.95	68.1	18.56	18.70	-18.1	151,003	-0.01%
2021/11/17	0	0.00	8	17.65	17.70	-8	146,417	-0.01%
2021/11/16	2	17.00	0	0.00	17.05	2	149,474	0.00%
2021/11/15	0	0.00	3	17.07	17.20	-3	151,835	0.00%
2021/11/12	0	0.00	2	17.10	17.20	-2	155,002	0.00%
2021/11/11	2	17.15	10	17.25	17.00	-8	157,045	-0.01%
2021/11/10	55.1	17.63	52	17.40	17.10	3.1	158,208	0.00%
2021/11/09	8	18.18	1	18.25	18.00	7	157,249	0.00%
2021/11/08	7	18.38	5	18.38	18.45	2	156,527	0.00%
2021/11/05	2	18.00	24	18.04	18.25	-22	155,618	-0.01%
2021/11/04	0	0.00	2	17.20	17.00	-2	150,653	0.00%
2021/11/03	0	0.00	28	16.93	16.85	-28	152,434	-0.02%
2021/11/02	3	16.68	5	16.45	16.55	-2	155,077	0.00%
2021/11/01	25	16.66	2	17.00	16.55	23	170,925	0.01%
2021/10/29	60	16.56	14	16.73	16.70	46	181,948	0.03%
2021/10/28	4	16.30	37	16.36	16.25	-33	179,866	-0.02%
2021/10/27	2	15.35	2	15.33	15.35	0	176,718	0.00%
2021/10/26	23	15.20	9	15.07	15.10	14	178,049	0.01%
2021/10/25	0	0.00	7	15.19	15.25	-7	179,786	0.00%
2021/10/22	20	15.11	0	0.00	15.05	20	181,641	0.01%
2021/10/21	2	15.40	1	15.55	15.45	1	181,910	0.00%
2021/10/20	3	15.62	10	15.65	15.60	-7	182,195	0.00%
2021/10/19	0	0.00	4	16.05	16.00	-4	183,785	0.00%
2021/10/18	32	15.91	0	0.00	15.80	32	187,420	0.02%
2021/10/15	2	16.15	0	0.00	16.15	2	192,016	0.00%
2021/10/14	2	15.73	0	0.00	15.95	2	195,245	0.00%
2021/10/13	4	15.61	5	15.72	15.50	-1	196,278	0.00%
2021/10/12	7	15.87	0	0.00	15.90	7	197,270	0.00%
2021/10/08	6	16.43	1	16.70	16.35	5	198,355	0.00%
2021/10/07	12	16.54	0	0.00	16.45	12	202,112	0.01%
2021/10/06	7	16.69	10	16.75	16.40	-3	203,859	0.00%
2021/10/05	3	16.55	7	16.66	16.95	-4	203,843	0.00%
2021/10/04	4	16.71	30	16.80	16.50	-26	203,862	-0.01%
2021/10/01	10	16.99	8	17.09	16.85	2	210,336	0.00%
2021/09/30	6	17.16	1	17.75	17.00	5	210,431	0.00%
2021/09/29	0	0.00	21	16.98	17.25	-21	210,018	-0.01%
2021/09/28	19	17.09	2	17.10	17.05	17	209,227	0.01%
2021/09/27	0	0.00	11	17.09	17.55	-11	211,771	-0.01%
2021/09/24	10	16.60	2	16.75	16.50	8	208,556	0.00%
2021/09/23	18	16.52	0	0.00	16.30	18	208,987	0.01%
2021/09/17	0	0.00	2	16.55	16.50	-2	212,275	0.00%
2021/09/16	2	16.45	5	16.45	16.40	-3	214,310	0.00%
2021/09/15	3	16.63	14	16.64	16.55	-11	217,407	-0.01%
2021/09/14	0	0.00	5	16.85	16.60	-5	222,570	0.00%
2021/09/10	12	17.15	3	17.23	17.10	9	230,197	0.00%
2021/09/09	0	0.00	4	16.78	16.80	-4	238,318	0.00%
2021/09/08	2	16.40	0	0.00	16.45	2	246,104	0.00%
2021/09/07	7	16.70	3	16.93	16.80	4	254,541	0.00%
2021/09/06	1	16.10	6	16.25	16.40	-5	258,365	0.00%
2021/09/03	5	16.69	18	16.78	16.65	-13	259,751	-0.01%
2021/09/02	82	16.88	17	16.94	16.80	65	267,643	0.02%
2021/09/01	12	17.30	14	17.40	17.20	-2	271,290	0.00%
2021/08/31	16	16.89	1.1	16.91	17.25	14.9	273,067	0.01%
2021/08/30	3	17.35	57	17.35	17.35	-54	279,202	-0.02%
2021/08/27	2	17.65	2	17.58	17.55	0	282,092	0.00%
2021/08/26	14	17.14	6	17.20	17.10	8	286,116	0.00%
2021/08/25	10	17.30	65	17.06	17.15	-55	293,776	-0.02%
2021/08/24	32	17.18	11.2	17.39	17.00	20.8	301,905	0.01%
2021/08/23	19	18.19	52	18.01	18.35	-33	309,607	-0.01%
2021/08/20	49.1	18.52	5	18.25	18.25	44.1	312,457	0.01%
2021/08/19	32	19.66	1	19.10	19.10	31	314,159	0.01%
2021/08/18	4	19.81	14.1	20.06	20.25	-10.1	316,552	0.00%
2021/08/17	0	0.00	9	19.68	19.55	-9	323,720	0.00%
2021/08/16	52	19.50	2	19.65	19.65	50	329,078	0.02%
2021/08/13	22	19.91	56	20.02	19.85	-34	335,292	-0.01%
2021/08/12	2	19.80	0	0.00	19.85	2	341,483	0.00%
2021/08/11	15	19.74	0	0.00	19.75	15	352,820	0.00%
2021/08/10	12	19.90	1	19.65	19.70	11	355,356	0.00%
2021/08/09	26	20.23	10.6	20.14	20.10	15.4	363,406	0.00%
2021/08/06	40.3	20.21	2.1	20.01	20.05	38.2	370,339	0.01%
2021/08/05	76	21.16	22.1	20.73	20.60	53.9	376,937	0.01%
2021/08/04	11	20.11	71.1	20.55	20.95	-60.1	375,354	-0.02%
2021/08/03	0	0.00	0.1	19.05	19.05	-0.1	371,420	0.00%
2021/08/02	12	18.31	20	18.70	19.10	-8	377,401	0.00%
2021/07/29	7	18.94	14	19.06	18.90	-7	391,282	0.00%
2021/07/28	10	18.25	1.1	18.17	19.15	8.9	395,812	0.00%
2021/07/27	15	19.09	0	0.00	18.75	15	404,135	0.00%
2021/07/26	4	19.60	6.1	19.73	19.55	-2.1	412,464	0.00%
2021/07/23	3	19.18	7.1	19.33	19.45	-4.1	420,706	0.00%
2021/07/22	50	19.00	56.1	19.13	19.05	-6.1	428,490	0.00%
2021/07/21	91.1	18.47	84	18.08	17.95	7.1	433,740	0.00%
2021/07/20	23	19.02	1	19.10	18.80	22	435,249	0.01%
2021/07/19	8	19.46	0	0.00	19.45	8	438,466	0.00%
2021/07/16	102	20.00	100	19.80	19.90	2	449,702	0.00%	大買/
2021/07/15	0	0.00	24.1	19.73	20.10	-24.1	458,682	-0.01%
2021/07/14	25.1	19.66	1	19.50	19.60	24.1	461,383	0.01%
2021/07/13	2	20.55	3	20.57	20.35	-1	464,105	0.00%
2021/07/12	9	20.72	12	20.58	20.50	-3	465,561	0.00%
2021/07/09	33	20.79	11	20.75	20.70	22	469,515	0.00%
2021/07/08	20	21.76	36.1	21.33	20.85	-16.1	482,883	0.00%
2021/07/07	15	20.87	26	20.53	20.50	-11	492,537	0.00%
2021/07/06	26	20.94	7	20.93	20.80	19	500,600	0.00%
2021/07/05	1	21.25	2	21.30	21.35	-1	508,849	0.00%
2021/07/02	31	21.33	91.1	21.32	21.25	-60.1	513,205	-0.01%
2021/07/01	31	20.70	27	20.81	20.75	4	517,742	0.00%
2021/06/30	1	20.55	7	20.84	20.75	-6	520,618	0.00%
2021/06/29	29	20.82	19	20.96	20.50	10	523,001	0.00%
2021/06/28	14	21.28	8	21.40	21.35	6	524,075	0.00%
2021/06/25	5	21.21	82	21.06	21.00	-77	527,950	-0.01%
2021/06/24	13	21.49	15	21.55	21.45	-2	536,338	0.00%
2021/06/23	0	0.00	59.1	21.19	21.50	-59.1	539,434	-0.01%
2021/06/22	23	20.83	23	20.98	20.85	0	546,215	0.00%
2021/06/21	26	20.59	3	20.80	20.75	23	554,166	0.00%
2021/06/18	156	21.25	23.1	21.07	20.60	132.9	563,233	0.02%	大買/鉅額交易
2021/06/17	9	19.97	45.1	20.12	21.00	-36.1	564,941	-0.01%
2021/06/16	39.1	19.35	251	19.42	19.10	-211.9	559,546	-0.04%	大賣/鉅額交易
2021/06/15	91.1	20.61	10	20.54	20.55	81.1	554,351	0.01%
2021/06/11	192	21.34	94	21.33	21.35	98	549,223	0.02%	大買/
2021/06/10	73.1	21.54	5	21.05	21.15	68.1	545,567	0.01%
2021/06/09	77	22.59	1	23.35	22.30	76	538,659	0.01%
2021/06/08	73	23.27	72	23.23	23.25	1	536,185	0.00%
2021/06/07	18	23.60	35.1	24.14	23.60	-17.1	533,845	0.00%
2021/06/04	69	23.25	50	23.20	23.15	19	527,787	0.00%
2021/06/03	13.1	23.20	17	23.46	23.30	-3.9	527,097	0.00%
2021/06/02	78.1	23.91	32	23.40	23.15	46.1	524,204	0.01%
2021/06/01	161	24.67	84	24.32	24.10	77	519,864	0.01%	大買/
2021/05/31	45	22.88	134.1	23.22	24.35	-89.1	514,859	-0.02%	大賣/
2021/05/28	13	22.32	18	22.53	22.30	-5	504,351	0.00%
2021/05/27	55	21.39	51	21.34	21.80	4	502,894	0.00%
2021/05/26	72.1	21.64	18	21.74	21.45	54.1	503,138	0.01%
2021/05/25	68	22.40	126.1	22.67	22.25	-58.1	508,190	-0.01%	大賣/
2021/05/24	59	20.50	64	20.81	21.80	-5	505,319	0.00%
2021/05/21	71.2	21.04	31	20.65	20.70	40.2	501,459	0.01%
2021/05/20	50.1	21.39	5	21.21	20.80	45.1	501,135	0.01%
2021/05/19	83	21.35	64.1	21.84	22.40	18.9	498,395	0.00%
2021/05/18	2	20.33	46.1	20.59	20.70	-44.1	488,421	-0.01%
2021/05/17	17.2	19.15	18	19.70	18.85	-0.8	488,064	0.00%
2021/05/14	34.1	21.56	32.1	22.19	20.90	2	484,690	0.00%
2021/05/13	47.1	20.56	34	20.38	21.00	13.1	482,724	0.00%
2021/05/12	63.1	21.81	49	21.14	21.15	14.1	479,427	0.00%
2021/05/11	102.1	23.21	32	23.23	22.95	70.1	470,699	0.01%	大買/
2021/05/10	68.1	25.69	60	25.87	25.45	8.1	466,394	0.00%
2021/05/07	75	25.04	161.1	25.74	26.75	-86.1	462,166	-0.02%	大賣/
2021/05/06	84.1	25.28	134	25.50	24.35	-49.9	455,199	-0.01%	大賣/
2021/05/05	99	25.53	28.1	25.85	25.30	71	449,727	0.02%
2021/05/04	101.1	26.21	120	25.02	25.10	-19	443,903	0.00%	大買/大賣/
2021/05/03	118.1	27.85	35.5	27.46	27.10	82.5	434,391	0.02%	大買/
2021/04/29	96.1	30.36	65	30.85	30.10	31.1	425,861	0.01%
2021/04/28	125	30.89	22	31.08	31.15	103	418,279	0.02%	大買/鉅額交易
2021/04/27	31	29.92	242	30.04	29.75	-211	411,830	-0.05%	大賣/鉅額交易
2021/04/26	3	28.95	44	28.44	28.90	-41	404,183	-0.01%
2021/04/23	49	26.85	42	27.24	27.75	7	402,204	0.00%
2021/04/22	108.1	28.75	107	28.44	26.95	1	398,463	0.00%	大買/大賣/
2021/04/21	58	27.47	96.1	26.73	27.55	-38.1	388,489	-0.01%
2021/04/20	20	25.61	34.1	25.73	25.50	-14.1	384,772	0.00%
2021/04/19	8	24.91	21	25.05	25.25	-13	382,604	0.00%
2021/04/16	15	23.85	11	23.87	24.35	4	377,988	0.00%
2021/04/15	26	23.58	18	23.75	23.40	8	377,307	0.00%
2021/04/14	94.1	22.80	16	23.61	23.15	78.1	375,380	0.02%
2021/04/13	146.2	25.38	50	24.88	24.40	96.2	366,892	0.03%	大買/
2021/04/12	82.2	26.48	50	25.73	27.00	32.2	352,199	0.01%
2021/04/09	70.1	24.70	45	25.18	24.65	25.1	346,065	0.01%
2021/04/08	47.1	23.72	66	23.88	24.00	-18.9	342,873	-0.01%
2021/04/07	18	22.78	51.3	23.02	23.50	-33.3	341,917	-0.01%
2021/04/06	12	21.83	30	21.81	21.70	-18	338,995	-0.01%
2021/04/01	62.1	20.87	36	20.94	21.35	26.1	344,511	0.01%
2021/03/31	27.1	21.40	0	0.00	21.10	27.1	342,921	0.01%
2021/03/30	115	21.66	28	21.57	21.55	87	341,027	0.03%	大買/
2021/03/29	30.1	21.27	63	21.28	21.20	-32.9	338,765	-0.01%
2021/03/26	6	19.99	23	19.88	20.00	-17	336,379	-0.01%
2021/03/25	72	19.57	23	20.06	19.55	49	333,957	0.01%
2021/03/24	11	19.38	39	19.94	20.20	-28	324,974	-0.01%
2021/03/23	96	19.40	29	19.53	19.00	67	317,205	0.02%
2021/03/22	10	17.60	81	18.21	18.85	-71	307,444	-0.02%
2021/03/19	0	0.00	14.1	17.07	17.15	-14.1	304,387	0.00%
2021/03/18	11	17.11	31	17.10	17.10	-20	312,778	-0.01%
2021/03/17	15	16.77	7	16.78	16.80	8	316,020	0.00%
2021/03/16	6	16.80	4	16.85	16.70	2	321,478	0.00%
2021/03/15	35	16.68	0	0.00	16.60	35	328,163	0.01%
2021/03/12	0	0.00	13	16.93	17.00	-13	330,238	0.00%
2021/03/11	6	16.59	11	16.60	16.60	-5	342,175	0.00%
2021/03/10	9	16.64	18	16.58	16.50	-9	352,789	0.00%
2021/03/09	6	16.38	0	0.00	16.70	6	356,456	0.00%
2021/03/08	20	16.93	10	17.01	16.60	10	365,287	0.00%
2021/03/05	45	16.62	1	16.55	16.55	44	375,875	0.01%
2021/03/04	0	0.00	39	17.18	17.10	-39	375,605	-0.01%
2021/03/03	27	16.54	26	16.74	17.00	1	372,073	0.00%
2021/03/02	29	17.03	30	17.09	16.70	-1	369,863	0.00%
2021/02/26	90	17.14	3	17.22	17.00	87	366,924	0.02%
2021/02/25	14	17.91	44	17.77	17.80	-30	362,926	-0.01%
2021/02/24	103	16.90	20	17.01	16.60	83	353,455	0.02%	大買/
2021/02/23	49	16.15	10	16.31	16.15	39	347,062	0.01%
2021/02/22	3	16.37	34	16.12	16.35	-31	346,536	-0.01%
2021/02/19	22	15.35	36	15.36	15.45	-14	340,291	0.00%
2021/02/18	4	14.93	2	15.05	15.00	2	336,197	0.00%
2021/02/17	16	14.97	22	15.07	15.00	-6	335,402	0.00%
2021/02/05	15	14.70	66	14.90	14.60	-51	333,811	-0.02%
2021/02/04	19	14.57	6	14.80	14.40	13	329,742	0.00%
2021/02/03	7	14.31	26	14.32	14.40	-19	324,101	-0.01%
2021/02/02	28	14.13	53	14.12	14.05	-25	318,117	-0.01%
2021/02/01	3	13.62	6	13.67	13.70	-3	312,971	0.00%
2021/01/29	0	0.00	7	13.26	13.05	-7	309,630	0.00%
2021/01/28	7	12.65	0	0.00	12.75	7	306,923	0.00%
2021/01/27	25	13.00	3	13.07	13.00	22	305,593	0.01%
2021/01/26	18	13.45	17	13.53	13.30	1	302,966	0.00%
2021/01/25	23	13.67	6	13.68	13.70	17	302,436	0.01%
2021/01/22	8	13.35	10	13.25	13.60	-2	303,746	0.00%
2021/01/21	6	13.25	7	13.66	13.25	-1	306,230	0.00%
2021/01/20	36	13.21	19.4	13.62	13.05	16.6	305,068	0.01%
2021/01/19	23	13.90	16	13.80	13.80	7	301,793	0.00%
2021/01/18	12	14.08	13	14.25	14.00	-1	303,930	0.00%
2021/01/15	24	13.75	16	13.98	13.95	8	300,809	0.00%
2021/01/14	15	14.01	6	14.19	13.80	9	300,336	0.00%
2021/01/13	17	14.04	27	13.84	13.90	-10	302,418	0.00%
2021/01/12	36	13.08	13	13.25	13.05	23	295,618	0.01%
2021/01/11	8	13.58	16	13.44	13.45	-8	293,720	0.00%
2021/01/08	7	13.11	17	13.22	13.35	-10	292,662	0.00%
2021/01/07	6	13.53	3	13.60	13.55	3	290,685	0.00%
2021/01/06	76	13.44	28	13.37	13.30	48	289,457	0.02%
2021/01/05	6	14.05	30	13.95	14.00	-24	283,803	-0.01%
2021/01/04	3	14.18	11.7	14.31	14.35	-8.7	282,535	0.00%
2020/12/31	51	14.15	32	14.18	14.10	19	279,396	0.01%
2020/12/30	33	14.85	56.6	14.95	14.80	-23.6	272,909	-0.01%
2020/12/29	195	15.44	23	15.67	15.45	172	269,356	0.06%	大買/鉅額交易
2020/12/28	5	15.35	44	15.00	15.35	-39	264,836	-0.01%
2020/12/25	5	14.45	3	14.50	14.35	2	255,151	0.00%
2020/12/24	35	14.21	0	0.00	14.05	35	253,141	0.01%
2020/12/23	5	14.29	21	14.31	14.25	-16	252,033	-0.01%
2020/12/22	53	14.12	24	14.84	14.00	29	250,737	0.01%
2020/12/21	2	13.70	76	13.65	14.05	-74	244,236	-0.03%
2020/12/18	22	14.10	22	14.25	13.80	0	240,742	0.00%
2020/12/17	6	14.04	8	14.02	14.20	-2	238,755	0.00%
2020/12/16	32	13.92	15	13.80	13.95	17	236,564	0.01%
2020/12/15	43	14.32	5	14.30	13.85	38	233,188	0.02%
2020/12/14	3	14.17	54	14.20	14.20	-51	225,867	-0.02%
2020/12/11	11	13.41	20	13.77	13.30	-9	216,226	0.00%
2020/12/10	3	13.48	50	13.27	13.25	-47	210,426	-0.02%
2020/12/09	78	13.38	40	13.31	13.55	38	204,767	0.02%
2020/12/08	67	12.94	30	12.71	12.75	37	199,089	0.02%
2020/12/07	45	12.98	60	12.74	12.65	-15	199,438	-0.01%
2020/12/04	82	12.71	96	12.85	12.95	-14	188,150	-0.01%
2020/12/03	6	11.88	20	11.81	11.85	-14	179,557	-0.01%
2020/12/02	44	11.40	20	11.54	11.85	24	177,541	0.01%
2020/12/01	10	11.00	31	10.69	11.00	-21	173,345	-0.01%
2020/11/30	0	0.00	11	10.07	10.05	-11	169,710	-0.01%
2020/11/27	0	0.00	22	10.04	9.94	-22	169,506	-0.01%
2020/11/26	2	9.88	0	0.00	9.85	2	172,245	0.00%
2020/11/25	37	9.79	5	9.90	9.70	32	175,642	0.02%
2020/11/24	6	9.76	1	9.78	9.78	5	181,378	0.00%
2020/11/23	0	0.00	16	9.52	9.54	-16	196,272	-0.01%
2020/11/20	15	9.43	0	0.00	9.38	15	197,867	0.01%
2020/11/19	16	9.53	2	9.53	9.52	14	197,485	0.01%
2020/11/18	8	9.20	0	0.00	9.34	8	195,162	0.00%
2020/11/16	11	9.30	1	9.25	9.25	10	196,047	0.01%
2020/11/13	5	9.05	1	9.22	9.23	4	195,333	0.00%
2020/11/12	15	9.29	0	0.00	9.23	15	192,787	0.01%
2020/11/11	1	9.66	5	9.47	9.45	-4	190,979	0.00%
2020/11/10	11	9.80	0	0.00	9.71	11	189,124	0.01%
2020/11/09	2	9.95	3	10.00	10.00	-1	187,047	0.00%
2020/11/06	4	9.99	0	0.00	9.91	4	186,408	0.00%
2020/11/05	37	9.99	0	0.00	10.00	37	185,994	0.02%
2020/11/04	14	9.99	2	10.00	10.00	12	185,941	0.01%
2020/11/02	10	9.97	15	10.00	10.00	-5	186,672	0.00%
2020/10/30	2	9.96	0	0.00	9.91	2	188,626	0.00%
2020/10/29	2	9.87	35	10.07	10.25	-33	187,957	-0.02%
2020/10/27	11	10.22	0	0.00	10.25	11	185,824	0.01%
2020/10/26	5	10.38	32	10.48	10.35	-27	186,009	-0.01%
2020/10/23	0	0.00	3	10.12	10.25	-3	182,677	0.00%
2020/10/22	13	10.01	5	10.05	10.10	8	181,697	0.00%
2020/10/21	14	10.04	15	9.97	9.98	-1	179,789	0.00%
2020/10/19	0	0.00	10	9.55	9.65	-10	176,645	-0.01%
2020/10/16	3	9.61	0	0.00	9.41	3	177,366	0.00%
2020/10/15	3	9.71	0	0.00	9.70	3	177,242	0.00%
2020/10/14	1	9.64	5	9.69	9.64	-4	176,345	0.00%
2020/10/13	0	0.00	4	9.56	9.56	-4	174,741	0.00%
2020/10/12	0	0.00	0.4	9.34	9.34	-0.4	174,160	0.00%
2020/10/08	8	9.43	0	0.00	9.47	8	175,752	0.00%
2020/10/06	4	9.50	2	9.49	9.50	2	178,558	0.00%
2020/10/05	8	9.19	10	9.35	9.16	-2	178,630	0.00%
2020/09/29	0	0.00	6	9.32	9.30	-6	178,037	0.00%
2020/09/28	8	9.32	0	0.00	9.30	8	180,105	0.00%
2020/09/25	13	9.29	52	9.33	9.25	-39	183,720	-0.02%
2020/09/24	13	9.75	0	0.00	9.58	13	182,168	0.01%
2020/09/23	0	0.00	2	10.00	10.05	-2	180,661	0.00%
2020/09/22	1	9.98	0	0.00	9.96	1	180,359	0.00%
2020/09/21	26	9.99	30	10.08	9.95	-4	179,146	0.00%
2020/09/17	1	10.05	0	0.00	10.10	1	177,848	0.00%
2020/09/16	19	10.24	9	10.40	10.05	10	177,585	0.01%
2020/09/15	0	0.00	1	10.20	10.25	-1	176,533	0.00%
2020/09/14	5	10.15	4	10.23	10.15	1	178,201	0.00%
2020/09/11	0	0.00	1	10.10	10.20	-1	179,511	0.00%
2020/09/10	10	10.30	8	10.39	10.15	2	177,862	0.00%
2020/09/09	33	10.01	6	9.99	10.15	27	173,999	0.02%
2020/09/08	7	9.93	0	0.00	9.88	7	172,265	0.00%
2020/09/07	58	10.20	24	10.24	10.05	34	171,128	0.02%
2020/09/04	20	10.15	15	10.32	10.45	5	169,743	0.00%
2020/09/03	15	10.24	44	10.26	10.25	-29	165,125	-0.02%
2020/09/02	7	9.54	16	9.54	9.60	-9	155,916	-0.01%
2020/09/01	4	9.35	16	9.43	9.47	-12	156,400	-0.01%
2020/08/31	2	9.14	21	9.20	9.12	-19	156,286	-0.01%
2020/08/28	7	9.14	67	9.13	9.12	-60	156,287	-0.04%
2020/08/27	48	8.86	103	8.92	9.18	-55	153,065	-0.04%	大賣/
2020/08/26	0	0.00	28	8.36	8.35	-28	136,413	-0.02%
2020/08/25	10	8.19	2	8.20	8.25	8	134,383	0.01%
2020/08/24	2	8.09	6	8.10	8.09	-4	133,688	0.00%
2020/08/21	10	7.88	4	8.05	8.04	6	132,814	0.00%
2020/08/20	4	7.77	0	0.00	7.68	4	131,503	0.00%
2020/08/18	0	0.00	5	8.26	8.22	-5	128,101	0.00%
2020/08/17	1	8.27	10	8.25	8.27	-9	128,077	-0.01%
2020/08/14	1	8.19	0	0.00	8.22	1	127,473	0.00%
2020/08/12	16	8.05	0	0.00	8.06	16	127,012	0.01%
2020/08/11	2	8.15	1	8.14	8.11	1	126,624	0.00%
2020/08/10	4	8.20	0	0.00	8.19	4	126,272	0.00%
2020/08/07	40	8.17	0	0.00	8.13	40	126,006	0.03%
2020/08/06	5	8.32	0.2	8.34	8.34	4.8	124,947	0.00%
2020/08/05	13	8.49	14	8.51	8.46	-1	124,666	0.00%
2020/08/04	3	8.63	3	8.56	8.62	0	123,646	0.00%
2020/08/03	0	0.00	10	8.44	8.46	-10	121,818	-0.01%
2020/07/31	1	8.34	1	8.42	8.30	0	121,093	0.00%
2020/07/30	0	0.00	5	8.21	8.32	-5	120,105	0.00%
2020/07/29	10	8.09	30	8.03	8.02	-20	119,091	-0.02%
2020/07/28	2	8.06	0	0.00	8.03	2	119,492	0.00%
2020/07/27	2	8.27	0	0.00	8.13	2	119,791	0.00%
2020/07/24	16	8.21	5	8.36	8.18	11	119,751	0.01%
2020/07/22	11	8.53	21	8.60	8.52	-10	121,457	-0.01%
2020/07/21	0	0.00	1	8.48	8.41	-1	120,095	0.00%
2020/07/17	0	0.00	10	8.40	8.35	-10	120,004	-0.01%
2020/07/16	38	8.46	0	0.00	8.40	38	120,478	0.03%
2020/07/15	12	8.64	9	8.68	8.50	3	120,771	0.00%
2020/07/14	2	8.39	0	0.00	8.52	2	118,842	0.00%
2020/07/13	4	8.37	25	8.47	8.49	-21	117,657	-0.02%
2020/07/10	36	8.16	0	0.00	8.05	36	116,075	0.03%
2020/07/09	20	8.42	18	8.51	8.31	2	114,859	0.00%
2020/07/08	3	8.45	11	8.42	8.44	-8	116,000	-0.01%
2020/07/07	5	8.42	0	0.00	8.43	5	115,867	0.00%
2020/07/06	19	8.38	70	8.25	8.38	-51	114,187	-0.04%
2020/07/03	11	7.71	1	7.88	7.85	10	110,586	0.01%
2020/07/01	2	7.95	0	0.00	7.88	2	113,705	0.00%
2020/06/29	5	7.85	10	7.96	7.96	-5	116,453	0.00%
2020/06/23	0	0.00	7	7.92	7.87	-7	118,107	-0.01%
2020/06/22	0	0.00	3	7.82	7.82	-3	118,453	0.00%
2020/06/19	8	8.09	17	8.05	7.88	-9	119,713	-0.01%
2020/06/18	30	7.87	57	7.93	7.95	-27	118,225	-0.02%
2020/06/17	10	7.66	7	7.72	7.62	3	118,013	0.00%
2020/06/16	6	7.66	2	7.66	7.66	4	121,062	0.00%
2020/06/15	4	7.68	13	7.86	7.55	-9	123,031	-0.01%
2020/06/12	6	7.58	34	7.60	7.79	-28	122,775	-0.02%
2020/06/11	6	7.85	8	7.91	7.80	-2	123,214	0.00%
2020/06/10	10	8.00	1	8.06	8.04	9	121,870	0.01%
2020/06/09	10	7.78	0	0.00	7.77	10	122,183	0.01%
2020/06/08	3	7.99	75	7.95	7.85	-72	124,211	-0.06%
2020/06/05	3	7.57	59	7.58	7.60	-56	120,169	-0.05%
2020/06/04	47	7.26	106	7.21	7.12	-59	117,612	-0.05%	大賣/
2020/06/03	10	6.58	17	6.82	7.05	-7	113,718	-0.01%
2020/06/02	0	0.00	5	6.41	6.41	-5	110,388	0.00%
2020/06/01	9	6.35	100.1	6.34	6.30	-91.1	110,358	-0.08%
2020/05/28	2	6.16	0	0.00	6.17	2	111,916	0.00%
2020/05/27	102	6.30	14	6.25	6.24	88	113,453	0.08%	大買/
2020/05/26	4	6.25	3	6.23	6.25	1	115,995	0.00%
2020/05/25	0	0.00	3.2	6.13	6.16	-3.2	118,789	0.00%
2020/05/22	0	0.00	3	6.20	6.16	-3	119,915	0.00%
2020/05/20	6	6.27	2	6.27	6.22	4	123,690	0.00%
2020/05/19	23	6.27	0	0.00	6.28	23	124,456	0.02%
2020/05/14	0	0.00	2	6.31	6.22	-2	129,491	0.00%
2020/05/13	6	6.38	2	6.41	6.38	4	130,775	0.00%
2020/05/12	0	0.00	9	6.48	6.45	-9	131,788	-0.01%
2020/05/11	5	6.54	4	6.54	6.45	1	131,924	0.00%
2020/05/08	13	6.30	2	6.24	6.26	11	131,518	0.01%
2020/05/07	0	0.00	2	6.20	6.23	-2	134,831	0.00%
2020/05/06	7	6.18	0	0.00	6.13	7	136,377	0.01%
2020/05/05	6	6.31	5	6.30	6.28	1	136,874	0.00%
2020/05/04	6	6.29	0	0.00	6.27	6	139,596	0.00%
2020/04/30	30	6.53	28	6.53	6.54	2	141,797	0.00%
2020/04/29	6	6.44	4	6.43	6.44	2	145,790	0.00%
2020/04/28	4	6.65	10	6.50	6.43	-6	148,486	0.00%
2020/04/27	15	6.50	46	6.35	6.43	-31	150,314	-0.02%
2020/04/23	0	0.00	5	6.10	6.12	-5	151,340	0.00%
2020/04/22	10	6.15	0	0.00	6.09	10	153,957	0.01%
2020/04/21	25	6.17	20	6.09	6.00	5	154,909	0.00%
2020/04/20	0	0.00	42	6.34	6.27	-42	155,953	-0.03%
2020/04/17	19	6.36	7	6.30	6.25	12	158,534	0.01%
2020/04/16	17	6.22	4	6.21	6.21	13	159,898	0.01%
2020/04/15	0	0.00	6	6.33	6.32	-6	163,173	0.00%
2020/04/14	1	6.27	2	6.25	6.29	-1	166,922	0.00%
2020/04/13	21	6.33	4	6.30	6.23	17	169,149	0.01%
2020/04/10	5	6.02	30	6.04	6.09	-25	168,633	-0.01%
2020/04/09	0	0.00	3	6.13	6.09	-3	168,821	0.00%
2020/04/08	0	0.00	2	6.10	6.14	-2	167,706	0.00%
2020/04/07	2	6.04	5	6.08	6.06	-3	166,251	0.00%
2020/04/06	12	5.95	32	5.85	5.94	-20	164,142	-0.01%
2020/04/01	32	5.59	0	0.00	5.75	32	161,997	0.02%
2020/03/31	6	5.32	0	0.00	5.23	6	158,792	0.00%
2020/03/30	30	5.20	3	5.14	5.25	27	158,339	0.02%
2020/03/27	33	5.52	3	5.45	5.44	30	157,703	0.02%
2020/03/26	22	5.23	1	5.25	5.28	21	156,491	0.01%
2020/03/25	40	5.35	0	0.00	5.30	40	157,066	0.03%
2020/03/24	11	5.01	0	0.00	5.00	11	157,445	0.01%
2020/03/23	3	4.92	1	5.00	4.85	2	158,084	0.00%
2020/03/20	11	5.44	0	0.00	5.36	11	157,943	0.01%
2020/03/19	8	5.09	2	5.36	5.08	6	158,392	0.00%
2020/03/18	35	5.76	0	0.00	5.64	35	157,799	0.02%
2020/03/17	0	0.00	1	5.86	5.77	-1	157,989	0.00%
2020/03/16	24	6.23	7	6.40	6.02	17	156,422	0.01%
2020/03/13	29	6.10	11	6.03	6.27	18	157,860	0.01%
2020/03/12	6	7.01	3	6.64	6.62	3	159,437	0.00%
2020/03/11	40	7.39	13	7.29	7.21	27	157,453	0.02%
2020/03/10	11	7.39	2	7.35	7.33	9	158,487	0.01%
2020/03/09	17	7.52	22	7.76	7.52	-5	158,145	0.00%
2020/03/06	3	7.87	4	7.82	7.85	-1	158,756	0.00%
2020/03/05	2	8.08	1	8.08	8.02	1	160,468	0.00%
2020/03/04	9	7.93	7	7.91	8.00	2	164,130	0.00%
2020/03/03	2	7.79	25	7.84	7.75	-23	167,539	-0.01%
2020/03/02	2	7.81	0	0.00	7.75	2	172,486	0.00%
2020/02/27	0	0.00	15	7.94	7.90	-15	172,664	-0.01%
2020/02/26	29	8.27	10	8.31	8.15	19	172,075	0.01%
2020/02/25	32	8.60	2	8.69	8.58	30	169,351	0.02%
2020/02/24	4	8.87	5	8.91	8.72	-1	168,287	0.00%
2020/02/21	8	8.70	0	0.00	8.72	8	165,287	0.00%
2020/02/20	1	8.87	3	8.84	8.82	-2	164,996	0.00%
2020/02/19	0	0.00	39	8.91	8.94	-39	164,381	-0.02%
2020/02/18	13	8.85	0	0.00	8.76	13	165,806	0.01%
2020/02/17	28	8.72	0	0.00	8.63	28	164,450	0.02%
2020/02/14	11	9.03	0	0.00	9.04	11	162,037	0.01%
2020/02/13	1.5	9.21	3	9.33	9.20	-1.5	160,956	0.00%
2020/02/12	3	9.39	2	9.38	9.34	1	160,169	0.00%
2020/02/11	0	0.00	1	9.36	9.37	-1	159,244	0.00%
2020/02/10	23	9.33	0	0.00	9.32	23	158,962	0.01%
2020/02/07	21	9.12	1	9.23	9.13	20	157,381	0.01%
2020/02/06	0	0.00	4	9.21	9.28	-4	155,482	0.00%
2020/02/05	55	9.30	0	0.00	9.12	55	154,171	0.04%
2020/02/04	8	9.22	5	9.28	9.21	3	151,333	0.00%
2020/02/03	5	8.94	50	9.01	9.32	-45	149,505	-0.03%
2020/01/31	9	8.69	3	8.72	8.80	6	144,504	0.00%
2020/01/30	12	8.55	59	8.81	8.41	-47	142,016	-0.03%
2020/01/20	4	9.42	8	9.38	9.34	-4	138,412	0.00%
2020/01/17	7	9.18	8	9.21	9.26	-1	136,602	0.00%
2020/01/16	20	9.02	2	8.99	9.00	18	134,927	0.01%
2020/01/15	8	9.17	18	9.17	9.12	-10	132,140	-0.01%
2020/01/14	13	9.34	6	9.34	9.21	7	130,147	0.01%
2020/01/13	7	9.25	27	9.30	9.35	-20	127,978	-0.02%
2020/01/10	14	8.86	6	8.89	8.96	8	125,378	0.01%
2020/01/09	2	8.81	9	8.92	8.79	-7	123,801	-0.01%
2020/01/08	0	0.00	28	8.69	8.73	-28	121,007	-0.02%
2020/01/07	6	8.22	17	8.35	8.38	-11	116,769	-0.01%
2020/01/06	13	8.14	6	8.32	8.10	7	114,646	0.01%
2020/01/03	5	8.20	0	0.00	8.18	5	112,950	0.00%
2019/12/31	0	0.00	10	8.32	8.33	-10	112,776	-0.01%
2019/12/30	6	8.30	2.8	8.28	8.25	3.2	113,285	0.00%
2019/12/27	2	8.55	2	8.47	8.37	0	113,155	0.00%
2019/12/26	10	8.44	0	0.00	8.37	10	111,944	0.01%
2019/12/24	0	0.00	5	8.40	8.36	-5	113,047	0.00%
2019/12/23	6	8.55	0	0.00	8.45	6	113,149	0.01%
2019/12/20	0	0.00	5	8.44	8.41	-5	113,408	0.00%
2019/12/19	19	8.71	5	8.65	8.52	14	111,600	0.01%
2019/12/18	12	8.79	2	8.72	8.80	10	108,965	0.01%
2019/12/17	2	8.58	4	8.58	8.62	-2	107,323	0.00%
2019/12/16	26	8.61	57	8.53	8.60	-31	106,562	-0.03%
2019/12/13	2	8.16	74.5	8.11	8.20	-72.5	102,869	-0.07%
2019/12/12	7	8.15	6	8.14	8.06	1	101,644	0.00%
2019/12/11	0	0.00	5	8.05	8.05	-5	100,222	0.00%
2019/12/10	22	8.18	9	8.14	8.08	13	100,238	0.01%
2019/12/09	22	8.02	64	8.05	8.04	-42	98,187	-0.04%
2019/12/06	7	7.53	3	7.66	7.55	4	94,563	0.00%
2019/12/05	11	7.74	12	7.80	7.70	-1	93,615	0.00%
2019/12/04	35	7.81	18	7.75	7.92	17	93,404	0.02%
2019/12/03	31	7.69	9	7.62	7.71	22	91,822	0.02%
2019/12/02	6	7.81	4	7.86	7.81	2	89,997	0.00%
2019/11/29	9	7.96	12	7.79	7.90	-3	87,689	0.00%
2019/11/28	0	0.00	55	7.61	7.63	-55	83,769	-0.07%
2019/11/27	17	7.50	194.4	7.52	7.56	-177.4	80,998	-0.22%	大賣/鉅額交易
2019/11/25	6	7.05	19	7.09	7.12	-13	74,186	-0.02%
2019/11/22	2	6.93	0	0.00	6.91	2	73,251	0.00%
2019/11/21	0	0.00	8	6.88	6.90	-8	74,912	-0.01%
2019/11/20	0	0.00	1	7.00	6.95	-1	75,945	0.00%
2019/11/19	2	7.01	1	6.99	6.97	1	77,610	0.00%
2019/11/18	0	0.00	9	6.90	6.94	-9	81,077	-0.01%
2019/11/15	24	6.96	4	7.00	6.89	20	83,372	0.02%
2019/11/13	5	6.69	0	0.00	6.67	5	86,815	0.01%
2019/11/12	5	6.71	0	0.00	6.71	5	87,842	0.01%
2019/11/11	6	6.74	30	6.80	6.77	-24	88,767	-0.03%
2019/11/08	68	6.98	0	0.00	6.97	68	88,871	0.08%
2019/11/07	30	7.17	11	7.18	7.02	19	89,027	0.02%
2019/11/06	5	6.97	20	7.07	7.10	-15	88,998	-0.02%
2019/11/05	0	0.00	26.8	6.82	6.84	-26.8	87,829	-0.03%
2019/11/04	0	0.00	2	6.82	6.80	-2	89,304	0.00%
2019/11/01	0	0.00	6	6.68	6.68	-6	91,250	-0.01%
2019/10/31	5	6.81	5	6.69	6.77	0	92,881	0.00%
2019/10/29	28	7.05	6	7.07	6.96	22	93,065	0.02%
2019/10/28	3	7.00	3	6.98	7.01	0	92,237	0.00%
2019/10/25	1	6.96	0	0.00	6.95	1	92,787	0.00%
2019/10/24	1	6.92	1	6.95	6.98	0	93,452	0.00%
2019/10/23	2	6.99	0	0.00	6.93	2	93,883	0.00%
2019/10/21	3	6.98	3	7.08	7.03	0	95,206	0.00%
2019/10/18	10	6.98	0	0.00	6.97	10	95,581	0.01%
2019/10/17	1	6.97	27	7.06	7.13	-26	95,539	-0.03%
2019/10/16	2	6.96	1	7.01	6.93	1	98,301	0.00%
2019/10/15	3	6.90	0	0.00	6.84	3	101,768	0.00%
2019/10/14	3	6.98	5	7.03	6.93	-2	103,781	0.00%
2019/10/09	2	6.91	0	0.00	6.80	2	103,562	0.00%
2019/10/08	1	6.94	0	0.00	7.03	1	104,815	0.00%
2019/10/07	1	6.96	6	6.95	6.98	-5	105,862	0.00%
2019/10/03	6	6.53	0	0.00	6.71	6	106,627	0.01%
2019/10/02	2	6.63	0	0.00	6.62	2	106,157	0.00%
2019/10/01	5	6.68	0	0.00	6.80	5	106,412	0.00%
2019/09/27	13	6.66	0	0.00	6.60	13	105,470	0.01%
2019/09/26	0	0.00	15	6.86	6.82	-15	104,830	-0.01%
2019/09/23	0	0.00	14	7.08	7.08	-14	103,814	-0.01%
2019/09/19	4	7.01	0	0.00	7.02	4	104,556	0.00%
2019/09/18	0	0.00	6	7.19	7.14	-6	104,060	-0.01%
2019/09/16	50	7.27	0	0.00	7.28	50	105,559	0.05%
2019/09/11	0	0.00	2	7.32	7.29	-2	105,547	0.00%
2019/09/10	2	7.15	12	7.25	7.16	-10	104,723	-0.01%
2019/09/06	1	7.18	11	7.16	7.16	-10	102,737	-0.01%
2019/09/05	0	0.00	2	7.04	7.01	-2	101,986	0.00%
2019/09/04	22	6.97	0.1	7.01	7.04	21.9	102,848	0.02%
2019/09/03	13	7.02	10	7.06	6.92	3	105,849	0.00%
2019/09/02	2	6.99	4	7.01	6.96	-2	106,282	0.00%
2019/08/30	0	0.00	13	6.95	7.02	-13	106,161	-0.01%
2019/08/29	4	6.76	10	6.75	6.77	-6	104,614	-0.01%
2019/08/28	0	0.00	2	6.69	6.66	-2	103,681	0.00%
2019/08/27	44	6.73	0	0.00	6.64	44	103,195	0.04%
2019/08/26	0	0.00	7	6.93	6.73	-7	102,618	-0.01%
2019/08/23	4	6.96	0	0.00	6.93	4	100,991	0.00%
2019/08/22	16	6.94	3	6.88	6.85	13	100,504	0.01%
2019/08/21	6	7.19	17	7.15	7.08	-11	100,432	-0.01%
2019/08/20	5	6.97	65	6.92	6.85	-60	96,500	-0.06%
2019/08/19	0	0.00	8	6.92	7.04	-8	94,982	-0.01%
2019/08/16	62	6.51	15	6.23	6.53	47	92,336	0.05%
2019/08/15	6	5.88	0	0.00	6.04	6	90,103	0.01%
2019/08/14	13	5.99	5	5.98	5.96	8	90,364	0.01%
2019/08/12	6	6.20	4	6.17	6.17	2	90,860	0.00%
2019/08/08	4	6.28	15	6.32	6.32	-11	92,183	-0.01%
2019/08/07	15	6.16	0	0.00	6.08	15	91,448	0.02%
2019/08/06	5	6.18	2	6.20	6.18	3	91,015	0.00%
2019/08/05	25	6.50	0	0.00	6.42	25	89,773	0.03%
2019/08/02	29	6.96	0	0.00	6.86	29	87,754	0.03%
2019/08/01	52	7.11	2	7.10	7.10	50	86,150	0.06%
2019/07/31	1	7.16	0	0.00	7.23	1	85,311	0.00%
2019/07/30	2	7.17	0	0.00	7.16	2	84,713	0.00%
2019/07/29	2	7.23	0.5	7.19	7.19	1.5	84,418	0.00%
2019/07/26	40	7.20	2	7.22	7.18	38	83,633	0.05%
2019/07/24	4	7.48	1	7.53	7.34	3	81,985	0.00%
2019/07/23	3	7.50	0	0.00	7.49	3	80,894	0.00%
2019/07/22	9	7.53	10	7.59	7.51	-1	80,287	0.00%
2019/07/18	43	7.79	25	7.67	7.62	18	78,651	0.02%
2019/07/17	0	0.00	58	7.81	7.92	-58	74,519	-0.08%
2019/07/16	1	7.43	34.1	7.35	7.40	-33.1	69,671	-0.05%
2019/07/15	12	7.20	305	7.11	7.17	-293	67,119	-0.44%	大賣/鉅額交易
2019/07/12	12	7.28	0	0.00	7.26	12	66,512	0.02%
2019/07/11	5	7.41	4	7.38	7.41	1	65,850	0.00%
2019/07/10	5	7.25	4	7.31	7.33	1	64,315	0.00%
2019/07/09	13	7.21	1	7.22	7.20	12	62,916	0.02%
2019/07/08	15	7.31	0	0.00	7.30	15	62,087	0.02%
2019/07/05	4	7.34	0	0.00	7.36	4	61,690	0.01%
2019/07/04	2	7.32	0	0.00	7.32	2	61,168	0.00%
2019/07/03	0	0.00	0.5	7.31	7.30	-0.5	61,090	0.00%
2019/07/02	4	7.38	3	7.38	7.37	1	60,995	0.00%
2019/07/01	0	0.00	2	7.42	7.40	-2	60,857	0.00%
2019/06/28	0	0.00	1	7.34	7.33	-1	60,581	0.00%
2019/06/27	2	7.30	51	7.39	7.34	-49	60,229	-0.08%
2019/06/26	2	7.29	0	0.00	7.22	2	58,783	0.00%
2019/06/25	113	7.34	55	7.36	7.33	58	58,306	0.10%	大買/
2019/06/24	2	7.36	2	7.37	7.38	0	57,142	0.00%
2019/06/21	302	7.35	302	7.39	7.38	0	56,745	0.00%	大買/大賣/
2019/06/20	3	7.28	0	0.00	7.26	3	53,826	0.01%
2019/06/19	6	7.19	0	0.00	7.24	6	53,069	0.01%
2019/06/18	11	7.17	0	0.00	7.17	11	52,219	0.02%
2019/06/17	0	0.00	1	7.32	7.32	-1	51,760	0.00%
2019/06/14	2	7.28	0	0.00	7.27	2	51,464	0.00%
2019/06/13	2	7.40	3	7.29	7.39	-1	50,857	0.00%
2019/06/12	2	7.48	100	7.54	7.33	-98	50,606	-0.19%
2019/06/11	3	7.31	30	7.45	7.49	-27	49,228	-0.05%
2019/06/10	2	7.16	0	0.00	7.06	2	45,558	0.00%
2019/06/06	7	7.19	0	0.00	7.15	7	44,517	0.02%
2019/06/05	77	7.27	0	0.00	7.24	77	43,887	0.18%
2019/06/04	2	7.38	0	0.00	7.37	2	43,235	0.00%
2019/06/03	52	7.40	1	7.39	7.41	51	43,175	0.12%
2019/05/31	3	7.46	5	7.43	7.49	-2	43,401	0.00%
2019/05/30	108	7.36	0	0.00	7.35	108	43,050	0.25%	大買/鉅額交易
2019/05/29	12	7.33	0	0.00	7.32	12	42,893	0.03%
2019/05/28	2	7.34	2	7.41	7.36	0	42,808	0.00%
2019/05/27	2	7.37	3	7.40	7.36	-1	41,105	0.00%
2019/05/24	17	7.47	25	7.50	7.34	-8	40,794	-0.02%
2019/05/23	27	7.24	1	7.16	7.21	26	39,587	0.07%
2019/05/22	98	7.34	50.5	7.32	7.34	47.5	39,225	0.12%
2019/05/21	124	7.37	1	7.43	7.29	123	38,370	0.32%	大買/鉅額交易
2019/05/20	11	7.53	10	7.64	7.57	1	36,782	0.00%
2019/05/17	86	7.80	3	7.58	7.56	83	35,967	0.23%
2019/05/16	128	8.13	71	8.20	8.02	57	34,459	0.17%	大買/
2019/05/15	5	8.62	5	8.70	8.61	0	32,819	0.00%
2019/05/14	4	8.66	0	0.00	8.69	4	32,403	0.01%
2019/05/13	5	8.92	0	0.00	8.87	5	31,972	0.02%
2019/05/10	5	9.01	0	0.00	9.01	5	31,782	0.02%
2019/05/09	4	9.26	0	0.00	9.12	4	31,750	0.01%
2019/05/08	9	9.45	10	9.40	9.36	-1	31,446	0.00%
2019/05/07	10	9.67	10	9.60	9.60	0	31,070	0.00%
2019/05/03	0	0.00	7	9.88	9.86	-7	30,640	-0.02%
2019/04/30	0	0.00	15	9.90	9.90	-15	30,487	-0.05%
2019/04/24	40	9.97	20	9.91	9.91	20	30,195	0.07%
2019/04/23	10	10.05	10	10.10	10.10	0	29,656	0.00%
2019/04/22	10	10.05	10	10.05	10.05	0	29,519	0.00%
2019/04/19	5	10.05	5	10.05	10.05	0	29,577	0.00%
2019/04/18	19	10.16	12	10.43	10.05	7	29,697	0.02%
2019/04/17	0	0.00	10	10.53	10.35	-10	29,442	-0.03%
2019/04/16	3	10.10	0	0.00	10.15	3	28,271	0.01%
2019/04/15	0	0.00	4	10.30	10.20	-4	28,080	-0.01%
2019/04/10	6	10.14	5	10.10	10.10	1	27,746	0.00%
2019/04/09	5	10.20	25	10.16	10.20	-20	27,383	-0.07%
2019/04/03	5	10.05	5	10.05	10.05	0	26,907	0.00%
2019/04/01	3	10.10	4	10.15	10.15	-1	26,404	0.00%
2019/03/28	5	10.00	5	9.99	9.99	0	26,056	0.00%
2019/03/27	5	10.05	5	10.00	10.00	0	26,025	0.00%
2019/03/25	0	0.00	1	10.00	10.05	-1	25,912	0.00%
2019/03/21	1	10.05	0	0.00	10.00	1	25,670	0.00%
2019/03/20	5	10.00	5	9.95	9.95	0	25,780	0.00%
2019/03/19	5	10.05	5	10.00	10.00	0	25,493	0.00%
2019/03/18	0	0.00	2	10.00	10.10	-2	25,433	-0.01%
2019/03/15	2	10.05	0	0.00	9.98	2	25,450	0.01%
2019/03/14	5	10.00	6	9.91	9.89	-1	24,677	0.00%
2019/03/13	5	10.05	5	10.05	10.05	0	24,737	0.00%
2019/03/12	5	10.05	5	10.10	10.10	0	24,709	0.00%
2019/03/11	2	10.00	0	0.00	10.00	2	25,034	0.01%
2019/03/08	10	10.05	5	10.00	10.00	5	25,183	0.02%
2019/03/07	0	0.00	2	10.25	10.10	-2	25,685	-0.01%
2019/03/06	0	0.00	4	10.25	10.30	-4	25,803	-0.02%
2019/03/05	7	10.03	5	10.05	10.10	2	25,528	0.01%
2019/03/04	10	10.15	5	10.10	10.10	5	25,195	0.02%
2019/02/27	5	10.10	7	10.09	10.25	-2	24,903	-0.01%
2019/02/26	12	9.96	2	9.96	9.96	10	24,173	0.04%
2019/02/22	5	9.73	12	9.78	9.83	-7	23,935	-0.03%
2019/02/21	8	9.77	10	9.75	9.73	-2	23,671	-0.01%
2019/02/20	7	9.87	1	9.87	9.93	6	22,995	0.03%
2019/02/18	1	9.91	0	0.00	9.90	1	22,678	0.00%
2019/02/15	15	10.15	10	10.15	10.05	5	22,445	0.02%
2019/02/13	0	0.00	3	10.50	10.35	-3	22,263	-0.01%
2019/02/12	5	10.30	33	10.45	10.35	-28	22,088	-0.13%
2019/02/11	5	10.35	21	10.45	10.35	-16	21,999	-0.07%
2019/01/30	0	0.00	5	10.35	10.45	-5	21,998	-0.02%
2019/01/29	1	10.45	2	10.45	10.50	-1	23,168	0.00%
2019/01/25	2	10.50	4	10.45	10.45	-2	23,386	-0.01%
2019/01/24	4	10.35	0	0.00	10.35	4	23,720	0.02%
2019/01/23	0	0.00	4	10.25	10.35	-4	24,120	-0.02%
2019/01/22	5	10.25	0	0.00	10.25	5	24,392	0.02%
2019/01/21	2	10.35	6	10.52	10.35	-4	24,841	-0.02%
2019/01/18	0	0.00	10	10.40	10.45	-10	25,283	-0.04%
2019/01/15	0	0.00	4	10.30	10.30	-4	25,891	-0.02%
2019/01/10	5	10.20	10	10.23	10.25	-5	27,022	-0.02%
2019/01/09	0	0.00	5	10.11	10.20	-5	27,098	-0.02%
2019/01/08	5	9.89	105	9.92	9.89	-100	27,207	-0.37%	大賣/
2019/01/07	2	9.88	1	9.87	9.90	1	27,532	0.00%
2019/01/03	1	9.62	50	9.62	9.64	-49	29,609	-0.17%
2019/01/02	60	9.56	10	9.50	9.50	50	30,029	0.17%
2018/12/26	0	0.00	10	9.53	9.48	-10	30,586	-0.03%
2018/12/24	105	9.84	5	9.81	9.81	100	30,914	0.32%	大買/
2018/12/22	5	9.85	13	9.88	9.97	-8	31,047	-0.03%
2018/12/21	4	9.85	0	0.00	9.90	4	31,351	0.01%
2018/12/20	5	10.00	0	0.00	9.98	5	31,344	0.02%
2018/12/19	5	10.00	15	10.05	10.05	-10	31,416	-0.03%
2018/12/17	2	10.05	0	0.00	10.05	2	31,696	0.01%
2018/12/11	8	10.07	9	10.20	10.20	-1	32,490	0.00%
2018/12/06	10	10.23	5	10.10	10.10	5	33,109	0.02%
2018/12/05	0	0.00	3	10.40	10.40	-3	33,003	-0.01%
2018/12/04	0	0.00	3	10.60	10.60	-3	33,740	-0.01%
2018/12/03	5	10.55	4	10.50	10.45	1	33,772	0.00%
2018/11/30	0	0.00	2	10.35	10.25	-2	33,586	-0.01%
2018/11/29	0	0.00	1	10.35	10.35	-1	33,022	0.00%
2018/11/28	0	0.00	4	10.30	10.35	-4	32,725	-0.01%
2018/11/27	0	0.00	10	10.10	10.20	-10	32,893	-0.03%
2018/11/21	5	9.88	5	9.99	10.00	0	33,474	0.00%
2018/11/20	5	10.15	5	10.05	10.05	0	33,172	0.00%
2018/11/16	10	10.18	20	10.20	10.20	-10	33,443	-0.03%
2018/11/14	5	10.00	0	0.00	10.15	5	33,471	0.01%
2018/11/13	5	9.79	10	9.99	10.10	-5	33,858	-0.01%
2018/11/12	0	0.00	4	10.25	10.10	-4	33,799	-0.01%
2018/11/07	0	0.00	1	10.00	10.10	-1	34,721	0.00%
2018/11/06	1	9.86	17	9.96	10.05	-16	34,552	-0.05%
2018/11/01	0	0.00	52	9.49	9.46	-52	33,420	-0.16%
2018/10/31	1	9.42	5	9.50	9.37	-4	33,436	-0.01%
2018/10/30	50	9.26	1	9.29	9.42	49	33,189	0.15%
2018/10/29	1	9.27	5	9.28	9.28	-4	33,125	-0.01%
2018/10/26	6	9.06	0	0.00	9.01	6	33,230	0.02%
2018/10/25	0	0.00	4.2	9.19	9.16	-4.2	32,892	-0.01%
2018/10/24	5	9.15	5	9.28	9.31	0	32,772	0.00%
2018/10/23	0	0.00	2.3	9.28	9.23	-2.3	33,008	-0.01%
2018/10/22	0	0.00	1	9.44	9.40	-1	33,324	0.00%
2018/10/19	0	0.00	20	9.29	9.45	-20	33,707	-0.06%
2018/10/18	1	9.40	0	0.00	9.26	1	32,708	0.00%
2018/10/17	10	9.40	10	9.32	9.32	0	32,677	0.00%
2018/10/16	10	9.41	5	9.38	9.34	5	32,790	0.02%
2018/10/15	5	9.41	5	9.47	9.45	0	33,161	0.00%
2018/10/12	10	9.49	17	9.49	9.67	-7	33,111	-0.02%
2018/10/11	27	9.31	110	9.37	9.11	-83	32,844	-0.25%	大賣/
2018/10/09	0	0.00	10	10.10	10.10	-10	31,983	-0.03%
2018/10/05	6	10.15	0	0.00	10.15	6	31,790	0.02%
2018/10/04	5	10.45	5	10.30	10.30	0	31,635	0.00%
2018/10/02	11	10.52	5	10.60	10.60	6	34,681	0.02%
2018/09/27	0	0.00	15	10.67	10.70	-15	38,389	-0.04%
2018/09/25	5	10.45	0	0.00	10.45	5	38,338	0.01%
2018/09/21	5	10.35	0	0.00	10.40	5	38,507	0.01%
2018/09/20	11	10.44	329	10.35	10.30	-318	38,868	-0.82%	大賣/鉅額交易
2018/09/17	5	10.60	5	10.65	10.65	0	39,152	0.00%
2018/09/12	1	10.70	0	0.00	10.70	1	40,296	0.00%
2018/09/10	5	10.70	0	0.00	10.50	5	41,700	0.01%
2018/09/07	15	11.03	5	10.95	10.95	10	42,040	0.02%
2018/09/06	5	11.15	0	0.00	11.15	5	42,065	0.01%
2018/09/03	0	0.00	4	11.65	11.45	-4	42,981	-0.01%
2018/08/30	1	11.40	4	11.50	11.40	-3	44,901	-0.01%
2018/08/24	15	11.23	15	11.20	11.20	0	45,860	0.00%
2018/08/23	5	11.30	9	11.27	11.35	-4	46,537	-0.01%
2018/08/20	0	0.00	10	11.28	11.30	-10	46,960	-0.02%
2018/08/17	0	0.00	9	11.05	11.05	-9	46,791	-0.02%
2018/08/16	5	10.80	5	11.00	11.00	0	46,707	0.00%
2018/08/15	25	10.90	5	10.95	10.90	20	46,984	0.04%
2018/08/14	5	11.25	0	0.00	11.30	5	46,322	0.01%
2018/08/10	10	11.45	10	11.40	11.35	0	46,490	0.00%
2018/08/09	7	11.60	7	11.60	11.60	0	46,603	0.00%
2018/08/08	10	11.60	14	11.69	11.70	-4	46,646	-0.01%
2018/08/06	5	11.35	7	11.44	11.45	-2	45,856	0.00%
2018/08/03	7	11.28	5	11.40	11.40	2	45,945	0.00%
2018/08/02	20	11.38	20	11.20	11.20	0	46,218	0.00%
2018/07/31	25	11.45	0	0.00	11.50	25	48,616	0.05%
2018/07/30	10	11.35	4	11.50	11.45	6	48,562	0.01%
2018/07/26	15	11.28	15	11.30	11.30	0	48,405	0.00%
2018/07/25	5	11.40	6	11.40	11.40	-1	48,203	0.00%
2018/07/24	5	11.45	5	11.40	11.40	0	48,302	0.00%
2018/07/23	5	11.45	5	11.50	11.50	0	48,857	0.00%
2018/07/19	5	11.25	5	11.25	11.25	0	49,661	0.00%
2018/07/18	10	11.15	10	11.25	11.25	0	50,074	0.00%
2018/07/17	10	11.05	17	11.21	11.20	-7	50,036	-0.01%
2018/07/16	10	11.13	10	11.05	11.05	0	49,827	0.00%
2018/07/13	5	11.05	5	11.10	11.15	0	50,469	0.00%
2018/07/12	0	0.00	2	11.10	11.10	-2	50,765	0.00%
2018/07/11	5	11.15	26	11.15	11.10	-21	52,617	-0.04%
2018/07/10	5	11.85	16	11.81	11.75	-11	52,788	-0.02%
2018/07/09	3	11.70	18	11.65	11.80	-15	50,917	-0.03%
2018/07/06	2	11.15	3	11.20	11.15	-1	48,364	0.00%
2018/07/05	1	11.00	0	0.00	10.95	1	48,169	0.00%
2018/07/04	0	0.00	1	10.85	10.90	-1	48,514	0.00%
2018/06/29	7	10.98	0	0.00	10.95	7	49,781	0.01%
2018/06/28	3	10.88	0	0.00	10.85	3	49,320	0.01%
2018/06/27	25	11.06	6	11.05	11.05	19	49,745	0.04%
2018/06/26	15	11.12	15	11.10	11.10	0	49,934	0.00%
2018/06/21	25	11.53	20	11.35	11.35	5	50,342	0.01%
2018/06/20	2	11.45	2	11.80	11.80	0	49,580	0.00%
2018/06/19	20	11.79	10	11.60	11.60	10	49,306	0.02%
2018/06/14	6	11.99	0	0.00	11.95	6	49,497	0.01%
2018/06/12	5	12.10	0	0.00	12.20	5	50,529	0.01%
2018/06/11	0	0.00	1	12.05	12.10	-1	50,633	0.00%
2018/06/08	0	0.00	6	12.09	12.05	-6	51,007	-0.01%
2018/06/07	5	11.90	65	12.15	12.30	-60	50,583	-0.12%
2018/06/06	0	0.00	3	11.85	11.80	-3	49,783	-0.01%
2018/06/05	15	11.68	5	11.75	11.70	10	50,511	0.02%
2018/06/04	10	11.75	0	0.00	11.80	10	52,139	0.02%
2018/06/01	0	0.00	4	11.70	11.75	-4	52,339	-0.01%
2018/05/30	5	11.40	5	11.45	11.35	0	51,357	0.00%
2018/05/25	15	11.51	6.5	11.44	11.45	8.5	52,260	0.02%
2018/05/24	6	11.55	0	0.00	11.55	6	52,295	0.01%
2018/05/23	3	11.70	4	11.75	11.60	-1	52,968	0.00%
2018/05/15	5	11.45	0	0.00	11.50	5	59,254	0.01%
2018/05/14	0	0.00	1	11.50	11.55	-1	61,504	0.00%
2018/05/11	0	0.00	12	11.45	11.55	-12	62,003	-0.02%
2018/05/10	2	11.45	2	11.40	11.40	0	62,410	0.00%
2018/05/08	0	0.00	107	11.52	11.65	-107	63,148	-0.17%	大賣/鉅額交易
2018/05/07	0	0.00	1	11.10	11.05	-1	62,966	0.00%
2018/05/04	3	11.15	8	11.24	11.15	-5	63,551	-0.01%
2018/05/03	10	11.03	5	11.10	11.05	5	64,015	0.01%
2018/05/02	7	11.05	10	11.10	11.05	-3	65,830	0.00%
2018/04/30	5	11.10	0	0.00	11.10	5	68,363	0.01%
2018/04/27	2	11.10	0	0.00	11.10	2	70,749	0.00%
2018/04/26	17	11.00	10	10.90	10.90	7	73,899	0.01%
2018/04/25	0	0.00	20	11.30	11.30	-20	73,837	-0.03%
2018/04/24	27	11.21	0	0.00	11.25	27	75,794	0.04%
2018/04/23	5	11.55	0	0.00	11.50	5	78,896	0.01%
2018/04/20	38	11.83	0	0.00	11.75	38	81,717	0.05%
2018/04/19	2	11.80	22	11.93	12.10	-20	82,625	-0.02%
2018/04/18	7	11.63	12	11.67	11.70	-5	84,889	-0.01%
2018/04/17	48	11.67	21	11.55	11.55	27	84,500	0.03%
2018/04/16	40	12.18	20	12.00	12.00	20	82,955	0.02%
2018/04/13	7	12.55	5	12.55	12.55	2	82,300	0.00%
2018/04/12	20	12.58	10	12.55	12.55	10	82,741	0.01%
2018/04/11	29	12.64	15	12.60	12.60	14	82,892	0.02%
2018/04/10	9	12.75	21	12.70	12.70	-12	83,409	-0.01%
2018/04/03	5	13.05	8	12.98	13.00	-3	82,676	0.00%
2018/04/02	0	0.00	12	13.26	13.15	-12	82,691	-0.01%
2018/03/31	5	13.10	13	13.10	13.10	-8	82,305	-0.01%
2018/03/30	13	12.87	8	12.99	13.15	5	82,153	0.01%
2018/03/29	5	12.90	5	12.75	12.75	0	81,328	0.00%
2018/03/28	5	12.85	5.1	12.90	12.90	-0.1	80,869	0.00%
2018/03/26	5	12.88	7	12.90	12.80	-2	80,703	0.00%
2018/03/23	2	12.75	10	12.75	12.75	-8	80,538	-0.01%
2018/03/22	15	13.07	10	12.95	12.95	5	80,442	0.01%
2018/03/21	15	13.12	5	13.05	13.05	10	79,934	0.01%
2018/03/20	11	13.18	7	13.25	13.25	4	79,361	0.01%
2018/03/19	12	13.16	15.5	13.16	13.15	-3.5	78,781	0.00%
2018/03/16	20	13.03	10	13.10	13.10	10	78,140	0.01%
2018/03/15	5	12.95	5	13.00	13.00	0	77,841	0.00%
2018/03/14	10	13.00	0	0.00	12.95	10	77,919	0.01%
2018/03/13	5	12.95	46	12.99	12.95	-41	78,640	-0.05%
2018/03/12	17	12.94	60	12.98	12.95	-43	80,326	-0.05%
2018/03/09	55	13.05	6	13.01	13.00	49	80,349	0.06%
2018/03/08	55	13.17	24	13.08	13.15	31	79,652	0.04%
2018/03/07	36	12.76	5	12.70	12.70	31	78,346	0.04%
2018/03/05	27	12.80	5	12.75	12.75	22	79,720	0.03%
2018/03/02	8	12.78	5	12.80	12.80	3	80,414	0.00%
2018/03/01	8	12.86	0	0.00	12.90	8	80,882	0.01%
2018/02/27	17	12.93	5	13.00	13.00	12	81,151	0.01%
2018/02/26	31	12.97	10	12.95	12.95	21	81,790	0.03%
2018/02/23	5	12.95	6	13.00	13.00	-1	81,841	0.00%
2018/02/22	18	12.94	5	12.90	12.90	13	83,506	0.02%
2018/02/21	16	13.22	15	13.10	13.05	1	83,019	0.00%
2018/02/12	1	13.15	8	13.16	13.10	-7	81,345	-0.01%
2018/02/09	1	13.15	1	13.25	13.25	0	80,859	0.00%
2018/02/08	4	13.44	3	13.50	13.50	1	80,770	0.00%
2018/02/07	0	0.00	50	13.15	13.10	-50	79,950	-0.06%
2018/02/06	77.8	12.86	27	12.74	12.75	50.8	79,561	0.06%
2018/02/05	13	13.39	5	13.50	13.40	8	77,588	0.01%
2018/02/02	0	0.00	5	13.60	13.70	-5	77,394	-0.01%
2018/02/01	10	13.55	0	0.00	13.55	10	78,199	0.01%
2018/01/31	0.5	13.75	0	0.00	13.75	0.5	78,511	0.00%
2018/01/30	26	14.03	15	13.85	13.85	11	77,829	0.01%
2018/01/29	5	14.35	5	14.35	14.35	0	76,320	0.00%
2018/01/26	5	14.25	15	14.42	14.50	-10	76,201	-0.01%
2018/01/25	2	14.38	4	14.56	14.25	-2	76,258	0.00%
2018/01/24	8	14.30	18	14.50	14.40	-10	75,597	-0.01%
2018/01/23	51	14.38	2	14.45	14.20	49	74,307	0.07%
2018/01/22	12	14.59	34	14.65	14.60	-22	72,295	-0.03%
2018/01/19	7	14.06	13	14.18	14.20	-6	69,796	-0.01%
2018/01/18	10	14.05	17	14.15	13.95	-7	69,468	-0.01%
2018/01/17	23	13.87	47	14.02	14.05	-24	67,767	-0.04%
2018/01/16	1	13.50	27	13.47	13.75	-26	64,889	-0.04%
2018/01/15	3	13.20	3	13.18	13.15	0	62,111	0.00%
2018/01/12	4	12.68	41	12.82	13.00	-37	61,437	-0.06%
2018/01/10	5	12.40	5	12.40	12.40	0	59,905	0.00%
2018/01/09	16	12.42	5	12.35	12.35	11	59,887	0.02%
2018/01/08	4	12.45	0	0.00	12.50	4	59,742	0.01%
2018/01/05	10	12.50	42	12.45	12.45	-32	60,035	-0.05%
2018/01/04	6	12.58	3	12.67	12.50	3	60,220	0.00%
2018/01/03	0	0.00	4	12.55	12.45	-4	60,746	-0.01%