聯合再生 (3576)-宏遠-台南券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945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－宏遠-台南券商分點個股進出

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-台南券商分點個股進出
宏遠-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11	11.90	2	12.05	11.75	9	7,511	0.12%
2024/05/02	15	11.94	0	0.00	11.95	15	7,452	0.20%
2024/04/30	14	12.12	2	12.20	12.10	12	7,437	0.16%
2024/04/29	12	12.08	32	12.21	12.25	-20	7,445	-0.27%
2024/04/26	22	12.01	17	12.11	12.00	5	7,426	0.07%
2024/04/25	8	12.13	10	12.19	12.05	-2	7,662	-0.03%
2024/04/24	17	12.16	9	12.27	12.05	8	7,698	0.10%
2024/04/23	25	12.11	6	12.17	12.15	19	7,667	0.25%
2024/04/22	8	12.34	13	12.45	12.20	-5	7,631	-0.07%
2024/04/19	33	12.26	29	12.26	12.00	4	7,542	0.05%
2024/04/18	6	12.02	22	12.22	12.25	-16	6,833	-0.23%
2024/04/17	20	11.92	4	12.13	11.95	16	6,668	0.24%
2024/04/16	10	11.66	53	11.75	11.80	-43	6,582	-0.65%
2024/04/15	5	11.98	12	12.01	11.90	-7	6,527	-0.11%
2024/04/12	33	11.93	12	11.98	11.85	21	6,419	0.33%
2024/04/11	51	12.29	21	12.26	12.15	30	6,314	0.48%
2024/04/10	14	11.94	3	11.98	12.50	11	5,971	0.18%
2024/03/20	1.1	11.05	0	0.00	10.95	1.1	5,035	0.02%
2024/03/15	0	0.00	0.6	11.55	11.65	-0.6	4,880	-0.01%
2024/03/13	1	11.95	0	0.00	11.80	1	4,622	0.02%
2024/03/12	1	12.10	0	0.00	12.10	1	4,585	0.02%
2024/03/11	1	12.35	0.1	12.40	12.30	0.9	4,592	0.02%
2024/03/07	9.1	11.85	0	0.00	11.80	9.1	4,495	0.20%
2024/03/06	0	12.10	0	0.00	12.10	0	4,423	0.00%
2024/02/22	1	12.70	0	0.00	12.50	1	4,123	0.02%
2024/02/21	6	12.80	0	0.00	12.80	6	4,167	0.14%
2024/02/19	0	0.00	0.4	13.05	12.95	-0.4	4,117	-0.01%
2024/02/16	1	13.00	0	0.00	13.05	1	4,153	0.02%
2024/01/30	3	13.00	0	0.00	12.95	3	4,121	0.07%
2024/01/19	3.9	13.11	20	13.20	13.00	-16.1	5,035	-0.32%
2024/01/18	4.1	13.25	0	0.00	13.25	4.1	4,714	0.09%
2024/01/17	10	13.57	0	0.00	13.45	10	4,660	0.21%
2024/01/15	0	0.00	1	14.45	14.40	-1	4,520	-0.02%
2024/01/12	3	13.60	0	0.00	13.60	3	4,397	0.07%
2024/01/10	2	13.75	0	0.00	13.75	2	4,422	0.05%
2024/01/09	16	13.93	0	0.00	13.85	16	4,479	0.36%
2024/01/08	3	14.12	0	0.00	14.10	3	4,527	0.07%
2024/01/05	2	14.15	0	0.00	14.20	2	4,543	0.04%
2024/01/04	2	14.25	0	0.00	14.25	2	4,527	0.04%
2024/01/03	2	14.35	0	0.00	14.35	2	4,560	0.04%
2024/01/02	2	14.70	2	14.85	14.65	0	4,540	0.00%
2023/12/29	2	14.70	0	0.00	14.70	2	4,607	0.04%
2023/12/27	20	14.60	0	0.00	14.65	20	4,592	0.44%
2023/12/25	6	14.13	0	0.00	14.15	6	4,559	0.13%
2023/12/22	4	14.33	0	0.00	14.30	4	4,545	0.09%
2023/12/20	0	0.00	1	14.75	14.60	-1	4,546	-0.02%
2023/12/14	3	14.75	6	15.00	14.65	-3	4,431	-0.07%
2023/12/13	1	14.50	0	0.00	14.40	1	4,317	0.02%
2023/12/06	0	0.00	1	15.20	15.20	-1	4,387	-0.02%
2023/12/05	0	0.00	2	15.18	15.20	-2	4,337	-0.05%
2023/12/04	0	0.00	20	14.75	14.75	-20	4,242	-0.47%
2023/11/27	0	0.00	7	15.15	14.85	-7	4,221	-0.17%
2023/11/24	10	15.05	0	0.00	15.05	10	4,219	0.24%
2023/11/22	10	14.75	0	0.00	14.70	10	4,209	0.24%
2023/11/21	0	0.00	5	14.60	14.80	-5	4,215	-0.12%
2023/11/20	0	0.00	3	14.70	14.70	-3	4,182	-0.07%
2023/11/16	5	14.25	0	0.00	14.30	5	4,116	0.12%
2023/11/01	2	14.90	0	0.00	14.70	2	4,296	0.05%
2023/10/31	2	15.55	42	15.75	14.90	-40	4,304	-0.93%
2023/10/30	0	0.00	2	15.40	15.40	-2	3,904	-0.05%
2023/10/26	1	13.95	0	0.00	13.95	1	3,627	0.03%
2023/10/18	1	13.85	12	13.81	14.10	-11	3,926	-0.28%
2023/10/17	2.1	13.85	0	0.00	13.75	2.1	3,902	0.05%
2023/10/13	0	0.00	10	14.30	14.10	-10	3,909	-0.26%
2023/10/05	4	14.65	0	0.00	14.65	4	4,189	0.10%
2023/10/04	0.1	14.45	0	0.00	14.25	0.1	4,177	0.00%
2023/10/02	4	15.03	0	0.00	14.85	4	4,401	0.09%
2023/09/22	5	14.65	0	0.00	14.65	5	4,646	0.11%
2023/09/20	0.2	14.98	0	0.00	14.80	0.2	4,742	0.00%
2023/09/12	0	0.00	20	15.25	15.20	-20	5,225	-0.38%
2023/09/11	0.1	15.40	0	0.00	15.30	0.1	5,420	0.00%
2023/08/29	4	16.15	0	0.00	16.05	4	6,195	0.06%
2023/08/28	0	0.00	5	15.80	15.75	-5	6,180	-0.08%
2023/08/25	0	0.00	22	15.76	15.80	-22	6,211	-0.35%
2023/08/21	0	0.00	2.4	16.30	16.30	-2.4	6,385	-0.04%
2023/08/17	1	16.15	0	0.00	16.20	1	6,474	0.02%
2023/08/15	13	16.35	0	0.00	16.30	13	6,500	0.20%
2023/08/14	1	16.45	9	16.05	16.10	-8	6,590	-0.12%
2023/08/11	13	16.75	0	0.00	16.60	13	6,549	0.20%
2023/08/10	0.2	16.83	2	16.55	16.55	-1.8	6,538	-0.03%
2023/08/08	0	0.00	1	17.00	17.00	-1	6,657	-0.02%
2023/08/07	20	17.00	0	0.00	17.20	20	6,687	0.30%
2023/08/04	1	17.35	0	0.00	17.30	1	6,604	0.02%
2023/07/28	3	18.00	0	0.00	17.90	3	6,790	0.04%
2023/07/26	0	0.00	3	17.95	17.95	-3	6,820	-0.04%
2023/07/25	3	18.10	1	18.10	18.05	2	6,812	0.03%
2023/07/21	0	0.00	5	18.60	18.60	-5	6,811	-0.07%
2023/07/20	0	0.00	15	18.20	18.15	-15	6,725	-0.22%
2023/07/19	1	18.35	0	0.00	18.05	1	6,766	0.01%
2023/07/18	1	18.65	0	0.00	18.55	1	7,129	0.01%
2023/07/17	2	18.35	0	0.00	18.55	2	7,515	0.03%
2023/07/14	50	17.70	25.7	18.00	17.95	24.3	8,323	0.29%
2023/07/10	1	18.20	0.6	18.35	18.25	0.4	9,092	0.00%
2023/07/06	0	19.10	0	0.00	19.00	0	9,020	0.00%
2023/07/04	0	0.00	2	19.25	19.25	-2	8,977	-0.02%
2023/07/03	2	19.45	0	0.00	19.45	2	8,963	0.02%
2023/06/30	1	19.60	2	19.53	19.60	-1	8,956	-0.01%
2023/06/28	2	19.58	8	19.59	19.25	-6	8,986	-0.07%
2023/06/21	0	0.00	2.3	19.36	19.40	-2.3	9,039	-0.03%
2023/06/20	2	19.50	4	19.46	19.30	-2	9,105	-0.02%
2023/06/19	0	0.00	2	19.35	19.15	-2	9,048	-0.02%
2023/06/16	7	19.24	2	19.23	19.55	5	9,125	0.05%
2023/06/13	5.8	18.99	0	0.00	19.10	5.8	9,407	0.06%
2023/06/12	9	19.40	0	0.00	19.40	9	9,322	0.10%
2023/06/09	2	20.15	0	0.00	20.25	2	9,136	0.02%
2023/06/07	0	0.00	1	20.20	20.25	-1	9,243	-0.01%
2023/06/05	0	0.00	5	20.20	20.20	-5	9,322	-0.05%
2023/05/31	1	20.15	0	0.00	20.15	1	9,366	0.01%
2023/05/30	0.4	20.05	0	0.00	20.05	0.4	9,329	0.00%
2023/05/29	1	20.50	0	0.00	20.30	1	9,288	0.01%
2023/05/26	0	0.00	10	20.00	20.00	-10	9,235	-0.11%
2023/05/23	0	0.00	6	20.08	20.30	-6	9,225	-0.07%
2023/05/22	1	20.10	1	20.15	20.00	0	9,203	0.00%
2023/05/19	5	20.02	1	20.00	20.00	4	9,195	0.04%
2023/05/18	2	20.08	2	20.18	20.05	0	9,159	0.00%
2023/05/17	0	0.00	5	20.33	20.30	-5	9,077	-0.06%
2023/05/16	3	20.28	0	0.00	20.30	3	9,031	0.03%
2023/05/15	2	20.15	2	20.23	20.20	0	9,009	0.00%
2023/05/12	7	19.91	0	0.00	20.00	7	8,930	0.08%
2023/05/11	0	0.00	4	20.16	20.15	-4	8,805	-0.05%
2023/05/10	5	20.31	0	0.00	20.35	5	8,752	0.06%
2023/05/09	3	20.48	6	20.37	20.35	-3	8,722	-0.03%
2023/05/08	0	0.00	4	20.61	20.60	-4	8,575	-0.05%
2023/05/05	11	20.94	1	20.85	20.75	10	8,627	0.12%
2023/05/03	10	20.80	2	20.80	20.75	8	8,616	0.09%
2023/05/02	5	21.02	0	0.00	20.90	5	8,716	0.06%
2023/04/28	0	0.00	1	20.70	20.75	-1	8,716	-0.01%
2023/04/27	2	20.50	0	0.00	20.50	2	8,757	0.02%
2023/04/26	0	0.00	0.1	20.60	20.70	-0.1	8,742	0.00%
2023/04/25	1	20.60	0	0.00	20.55	1	8,729	0.01%
2023/04/24	0	0.00	0.1	21.05	20.85	-0.1	8,652	0.00%
2023/04/21	0	0.00	5	20.90	20.90	-5	8,590	-0.06%
2023/04/20	6	21.49	4	22.25	21.45	2	8,196	0.02%
2023/04/19	40	22.34	44.1	22.86	22.35	-4.1	7,784	-0.05%
2023/04/18	2	21.55	1.1	21.65	21.35	0.9	6,902	0.01%
2023/04/17	0	0.00	2	21.20	21.15	-2	6,677	-0.03%
2023/04/14	8.1	21.46	2	21.25	21.25	6.1	6,681	0.09%
2023/04/13	2	21.80	0.1	21.65	21.55	1.9	6,602	0.03%
2023/04/12	2.1	21.20	0	0.00	21.15	2.1	6,043	0.03%
2023/04/11	0.1	20.90	11	20.90	20.85	-10.9	6,028	-0.18%
2023/04/10	0	0.00	5	20.95	20.90	-5	6,042	-0.08%
2023/04/07	5.1	21.10	0	0.00	21.05	5.1	6,071	0.08%
2023/04/06	3	20.95	0	0.00	20.95	3	6,067	0.05%
2023/03/31	10	20.95	0	0.00	20.95	10	6,075	0.16%
2023/03/27	12	21.37	10	21.10	21.10	2	6,130	0.03%
2023/03/23	0	0.00	0.1	21.00	20.90	-0.1	6,171	0.00%
2023/03/22	35	21.05	0	0.00	21.05	35	6,162	0.57%
2023/03/21	0.1	21.20	0	0.00	21.25	0.1	6,225	0.00%
2023/03/20	2	21.35	5.1	21.48	21.35	-3.1	6,484	-0.05%
2023/03/16	11	20.85	8	20.35	20.35	3	6,928	0.04%
2023/03/15	0	0.00	10	20.93	20.80	-10	6,889	-0.14%
2023/03/14	9.1	20.95	3	20.65	20.60	6.1	6,847	0.09%
2023/03/09	1	20.95	0	0.00	20.80	1	6,817	0.01%
2023/03/08	0	0.00	3	21.05	21.20	-3	6,806	-0.04%
2023/03/07	0	0.00	5	21.10	21.10	-5	6,792	-0.07%
2023/03/06	0.1	20.95	20	20.90	21.05	-19.9	6,765	-0.29%
2023/03/03	0	0.00	2	20.70	20.70	-2	6,739	-0.03%
2023/02/21	0	0.00	1	21.10	21.10	-1	6,789	-0.01%
2023/02/17	1	21.15	2	21.05	21.00	-1	7,000	-0.01%
2023/02/13	2	20.80	0	0.00	20.90	2	7,067	0.03%
2023/02/07	1	21.00	0	0.00	21.00	1	7,134	0.01%
2023/01/31	0	0.00	4	20.93	21.10	-4	6,889	-0.06%
2023/01/30	0	0.00	1	20.70	20.80	-1	6,790	-0.01%
2023/01/17	1.2	20.45	1	20.45	20.65	0.2	6,786	0.00%
2023/01/13	2	20.30	0	0.00	20.25	2	7,182	0.03%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/09	0	0.00	20	20.60	20.60	-20	7,588	-0.26%
2023/01/05	0	0.00	1	20.70	20.50	-1	7,693	-0.01%
2023/01/04	1	20.70	0	0.00	20.75	1	7,721	0.01%
2022/12/23	2	20.30	0	0.00	20.40	2	7,543	0.03%
2022/12/20	18	20.73	0	0.00	20.30	18	7,580	0.24%
2022/12/13	1	21.10	0	0.00	21.00	1	7,418	0.01%
2022/12/12	3	21.87	20	22.10	21.40	-17	7,373	-0.23%
2022/12/09	21	22.78	6	22.35	22.10	15	7,161	0.21%
2022/12/07	3	20.80	1	20.55	20.60	2	6,208	0.03%
2022/12/02	4	21.70	5	21.73	21.50	-1	6,210	-0.02%
2022/12/01	0	0.00	2	21.43	21.40	-2	6,124	-0.03%
2022/11/29	1	20.70	0	0.00	21.10	1	6,231	0.02%
2022/11/28	1.2	20.66	0	0.00	20.75	1.2	6,348	0.02%
2022/11/25	0	0.00	4	21.03	20.90	-4	6,501	-0.06%
2022/11/24	0	0.00	1	21.15	21.00	-1	6,642	-0.02%
2022/11/23	4	21.15	1	21.10	21.05	3	7,527	0.04%
2022/11/22	1	21.10	0	0.00	21.10	1	7,803	0.01%
2022/11/18	20	21.90	0	0.00	21.45	20	7,974	0.25%
2022/11/17	6	21.80	0	0.00	21.80	6	7,940	0.08%
2022/11/16	2	22.00	4	22.15	21.75	-2	7,940	-0.03%
2022/11/15	6	21.83	7	21.90	21.95	-1	7,967	-0.01%
2022/11/14	1	21.45	1	21.45	21.50	0	7,942	0.00%
2022/11/11	5	21.25	5	21.40	21.35	0	7,985	0.00%
2022/11/10	0	0.00	4	20.95	20.95	-4	7,968	-0.05%
2022/11/09	0	0.00	40	21.15	21.10	-40	8,239	-0.49%
2022/11/08	0	0.00	1	21.25	21.15	-1	8,384	-0.01%
2022/11/07	6	21.45	0	0.00	21.35	6	8,470	0.07%
2022/11/04	5	21.29	0	0.00	21.25	5	8,553	0.06%
2022/11/03	0.2	21.05	1	21.00	21.05	-0.8	8,574	-0.01%
2022/11/01	0	0.00	1	21.30	21.15	-1	8,996	-0.01%
2022/10/28	3	21.10	0	0.00	20.90	3	9,022	0.03%
2022/10/24	0	0.00	13	22.15	21.95	-13	9,308	-0.14%
2022/10/21	13	21.30	5	21.94	22.15	8	9,173	0.09%
2022/10/19	6	21.65	2	21.65	21.55	4	8,679	0.05%
2022/10/14	3	20.80	0	0.00	20.60	3	8,464	0.04%
2022/10/13	0	0.00	6	20.84	20.25	-6	8,557	-0.07%
2022/10/12	7	21.47	3.4	21.54	21.25	3.7	8,519	0.04%
2022/10/11	0.4	21.05	0	0.00	20.90	0.4	8,518	0.00%
2022/10/05	1	21.65	0	0.00	21.60	1	8,641	0.01%
2022/10/04	6	21.30	2	21.40	21.45	4	8,716	0.05%
2022/09/30	0	0.00	5	20.80	21.55	-5	9,061	-0.06%
2022/09/28	0	0.00	1	21.05	20.95	-1	9,233	-0.01%
2022/09/27	0	21.55	1	21.50	21.60	-1	9,482	-0.01%
2022/09/26	2	21.60	0	0.00	21.35	2	9,556	0.02%
2022/09/23	1	22.40	0	0.00	22.15	1	9,608	0.01%
2022/09/22	0	0.00	1	22.55	22.65	-1	9,675	-0.01%
2022/09/19	1	23.05	4.4	22.77	22.65	-3.4	9,927	-0.03%
2022/09/16	1	22.65	0	0.00	23.50	1	10,095	0.01%
2022/09/15	1	23.05	9	23.05	22.95	-8	10,004	-0.08%
2022/09/13	3	23.00	1	22.75	22.75	2	10,032	0.02%
2022/09/12	3	22.88	3	22.88	22.85	0	10,040	0.00%
2022/09/08	4	22.16	3	22.45	22.35	1	9,987	0.01%
2022/09/06	39	21.97	0	0.00	21.80	39	9,929	0.39%
2022/09/05	1	22.60	0	0.00	22.55	1	9,851	0.01%
2022/09/02	3	23.00	2	23.35	23.00	1	9,766	0.01%
2022/09/01	3	23.05	2	23.35	23.10	1	9,602	0.01%
2022/08/31	20	23.18	13.2	23.19	23.05	6.8	9,400	0.07%
2022/08/30	21	23.41	38.6	23.38	23.20	-17.6	9,233	-0.19%
2022/08/29	2	23.00	1	22.80	22.80	1	8,396	0.01%
2022/08/26	5	22.50	8	22.56	22.90	-3	8,144	-0.04%
2022/08/24	2	22.35	0	0.00	22.10	2	7,927	0.03%
2022/08/23	1	22.30	3	22.35	22.35	-2	7,909	-0.03%
2022/08/22	5	22.59	4	22.70	22.25	1	7,874	0.01%
2022/08/19	0	0.00	2	22.65	22.50	-2	7,674	-0.03%
2022/08/18	0	0.00	1	22.40	22.50	-1	7,580	-0.01%
2022/08/17	21	22.34	1	22.60	22.30	20	7,484	0.27%
2022/08/16	2	22.50	12.2	22.99	22.25	-10.2	7,429	-0.14%
2022/08/15	3	22.35	9.2	22.40	22.60	-6.2	7,156	-0.09%
2022/08/12	3	22.17	2	22.20	22.15	1	7,003	0.01%
2022/08/10	1	22.05	4	22.08	21.80	-3	6,882	-0.04%
2022/08/09	26	22.08	9	22.19	21.65	17	6,884	0.25%
2022/08/05	0	0.00	3	21.20	21.20	-3	6,483	-0.05%
2022/08/02	0	0.00	1	21.05	20.80	-1	6,620	-0.02%
2022/08/01	1	21.75	2	22.00	21.65	-1	6,688	-0.01%
2022/07/27	0	0.00	5	20.57	20.70	-5	6,492	-0.08%
2022/07/25	2	21.00	1	20.90	20.85	1	6,520	0.02%
2022/07/21	1	20.90	10	20.70	20.90	-9	6,639	-0.14%
2022/07/20	3	20.83	4	20.85	20.80	-1	6,688	-0.01%
2022/07/19	4	20.63	6	20.63	20.55	-2	6,781	-0.03%
2022/07/18	2	20.45	0	0.00	20.40	2	7,529	0.03%
2022/07/15	0	0.00	2	20.43	20.40	-2	7,732	-0.03%
2022/07/14	2	20.45	0	0.00	20.45	2	7,798	0.03%
2022/07/13	2	20.75	2	20.75	20.50	0	7,989	0.00%
2022/07/12	8	20.98	1	20.80	20.45	7	8,358	0.08%
2022/07/11	11	21.62	0	0.00	21.80	11	8,455	0.13%
2022/07/08	0	0.00	6	22.68	22.70	-6	8,407	-0.07%
2022/07/07	0	0.00	2	22.40	22.50	-2	8,401	-0.02%
2022/07/06	2	22.30	0	0.00	22.10	2	8,572	0.02%
2022/07/05	12	22.91	2	23.03	23.00	10	8,882	0.11%
2022/06/29	4	22.89	2	22.65	22.75	2	8,969	0.02%
2022/06/28	1	22.65	22	22.68	22.75	-21	9,073	-0.23%
2022/06/27	13	22.88	9	23.06	22.95	4	9,092	0.04%
2022/06/24	9	22.28	3.4	22.40	23.00	5.6	8,849	0.06%
2022/06/23	10	21.84	5.3	21.88	21.90	4.7	8,608	0.05%
2022/06/22	22	22.07	2	21.78	21.50	20	8,572	0.23%
2022/06/21	0	0.00	1	21.00	21.00	-1	8,505	-0.01%
2022/06/20	0	0.00	3	21.00	20.70	-3	8,566	-0.04%
2022/06/16	0	20.55	0	0.00	20.15	0	8,780	0.00%
2022/06/13	1.3	20.63	0	0.00	20.55	1.3	9,215	0.01%
2022/06/09	0	0.00	1	21.40	21.45	-1	9,532	-0.01%
2022/06/07	1	21.35	8	21.35	21.55	-7	10,065	-0.07%
2022/06/06	0	0.00	1	21.70	21.70	-1	10,690	-0.01%
2022/06/01	0	0.00	1	21.50	21.40	-1	10,876	-0.01%
2022/05/31	2	21.30	2.2	21.29	21.30	-0.2	10,960	0.00%
2022/05/25	1	20.90	0	0.00	20.85	1	11,414	0.01%
2022/05/20	2	21.30	0	0.00	21.05	2	11,481	0.02%
2022/05/19	2	21.10	0	0.00	21.20	2	11,471	0.02%
2022/05/18	0.2	21.20	7	21.16	21.20	-6.8	11,432	-0.06%
2022/05/17	5	21.10	0	0.00	21.20	5	11,390	0.04%
2022/05/16	0.4	20.48	0	0.00	20.30	0.4	11,259	0.00%
2022/05/12	0.1	20.35	0	0.00	19.85	0.1	11,241	0.00%
2022/05/11	2	20.70	5	20.70	20.60	-3	11,184	-0.03%
2022/05/10	0.6	19.73	0	0.00	19.70	0.6	11,069	0.01%
2022/05/09	5.1	19.90	0	0.00	19.80	5.1	11,017	0.05%
2022/05/04	0.2	21.25	4	21.25	21.10	-3.8	10,844	-0.04%
2022/05/03	1	21.20	0	0.00	21.15	1	10,851	0.01%
2022/04/29	0.2	21.75	0	0.00	21.50	0.2	10,857	0.00%
2022/04/28	1	21.65	0	0.00	21.50	1	10,878	0.01%
2022/04/27	9	21.84	0	0.00	21.60	9	10,817	0.08%
2022/04/25	4	22.88	3	22.90	22.50	1	10,615	0.01%
2022/04/22	3	22.70	0	0.00	23.25	3	10,400	0.03%
2022/04/21	4	23.68	0	0.00	23.25	4	9,605	0.04%
2022/04/20	30	24.10	0	0.00	23.80	30	9,366	0.32%
2022/04/19	2	24.03	0	0.00	23.95	2	9,296	0.02%
2022/04/18	3	24.40	8	24.14	24.35	-5	9,271	-0.05%
2022/04/15	0	0.00	10.1	23.55	23.70	-10.1	8,894	-0.11%
2022/04/14	0	0.00	3	23.45	23.65	-3	8,773	-0.03%
2022/04/13	5.2	23.20	21	23.35	23.25	-15.8	8,661	-0.18%
2022/04/12	1	23.35	23	23.55	23.40	-22	8,609	-0.26%
2022/04/11	2	23.63	3	24.08	23.90	-1	8,374	-0.01%
2022/04/08	1	22.85	2	23.35	23.60	-1	7,929	-0.01%
2022/04/07	10.4	23.29	2	22.80	22.70	8.4	7,743	0.11%
2022/04/06	4	23.36	4	23.48	23.70	0	7,665	0.00%
2022/04/01	0	0.00	1	23.10	22.95	-1	7,409	-0.01%
2022/03/31	7	22.96	1	23.15	23.00	6	7,381	0.08%
2022/03/30	11.5	22.98	1	22.95	22.75	10.5	7,214	0.15%
2022/03/25	1	22.35	0	0.00	22.30	1	7,128	0.01%
2022/03/24	4	22.89	0	0.00	22.80	4	7,162	0.06%
2022/03/23	2	22.70	27.5	23.09	22.70	-25.5	7,174	-0.36%
2022/03/22	0	0.00	1	23.35	23.00	-1	7,179	-0.01%
2022/03/21	4	23.03	2	22.80	22.75	2	7,095	0.03%
2022/03/17	3	22.58	1	22.60	22.55	2	7,110	0.03%
2022/03/16	3	22.20	7	22.72	22.75	-4	7,231	-0.06%
2022/03/15	1.5	21.74	0	0.00	21.60	1.5	7,164	0.02%
2022/03/14	3	22.55	0	0.00	22.45	3	7,123	0.04%
2022/03/11	4	22.75	6	22.73	22.90	-2	7,050	-0.03%
2022/03/10	9	23.12	3	22.90	22.95	6	6,979	0.09%
2022/03/09	2	22.85	22	22.97	23.65	-20	6,733	-0.30%
2022/03/08	1	21.20	3	21.42	21.60	-2	6,117	-0.03%
2022/03/07	2	20.95	0	0.00	21.00	2	6,009	0.03%
2022/03/04	9	21.83	0	0.00	21.55	9	5,982	0.15%
2022/03/03	8	22.03	7	22.07	22.00	1	6,020	0.02%
2022/03/02	0	0.00	1	21.15	21.65	-1	5,979	-0.02%
2022/03/01	10	20.95	0	0.00	20.90	10	5,906	0.17%
2022/02/24	0	0.00	6	20.05	20.05	-6	5,960	-0.10%
2022/02/18	1	20.35	4.8	20.31	20.45	-3.8	6,469	-0.06%
2022/02/17	1	20.60	0	0.00	20.40	1	6,574	0.02%
2022/02/16	0.1	20.30	0	0.00	20.35	0.1	6,712	0.00%
2022/02/11	0.1	20.70	0	0.00	20.70	0.1	7,410	0.00%
2022/02/08	0	0.00	0.3	20.55	20.60	-0.3	8,048	0.00%
2022/01/24	31	20.00	0	0.00	20.00	31	10,844	0.29%
2022/01/21	3	20.45	0	0.00	20.30	3	11,035	0.03%
2022/01/20	0	0.00	0.6	20.60	20.60	-0.6	11,323	-0.01%
2022/01/17	0.4	20.80	0	20.90	20.90	0.4	11,666	0.00%
2022/01/14	1	20.80	0	0.00	20.75	1	11,855	0.01%
2022/01/13	0	0.00	7	21.05	21.00	-7	12,147	-0.06%
2022/01/12	2	21.28	6	21.05	21.05	-4	12,480	-0.03%
2022/01/11	20	21.60	2	21.98	21.60	18	13,037	0.14%
2022/01/10	0.4	21.00	0	0.00	20.90	0.4	13,003	0.00%
2022/01/07	2	20.65	0	0.00	20.80	2	13,161	0.02%
2022/01/06	2	21.38	0	0.00	21.05	2	13,259	0.02%
2022/01/05	0	0.00	0.1	21.80	21.70	-0.1	13,545	0.00%
2022/01/04	0	0.00	1.5	21.83	21.75	-1.5	13,927	-0.01%
2022/01/03	1	21.75	0	0.00	21.70	1	13,999	0.01%
2021/12/29	0	0.00	10.8	21.93	22.00	-10.8	14,026	-0.08%
2021/12/28	1	21.90	0	0.00	21.75	1	13,998	0.01%
2021/12/24	0	0.00	2	21.65	21.70	-2	14,303	-0.01%
2021/12/23	0	0.00	5	21.85	21.75	-5	14,323	-0.03%
2021/12/22	5	21.75	0	0.00	21.70	5	14,361	0.03%
2021/12/21	1	21.80	0	0.00	21.60	1	14,393	0.01%
2021/12/20	11	21.85	0	0.00	21.80	11	14,384	0.08%
2021/12/17	7	21.70	0	0.00	21.00	7	14,398	0.05%
2021/12/16	37	22.00	0	0.00	21.60	37	14,465	0.26%
2021/12/15	1	21.45	2	21.50	21.40	-1	14,447	-0.01%
2021/12/14	12.1	22.05	0	0.00	21.50	12.1	14,583	0.08%
2021/12/13	0	22.55	1	22.95	22.20	-1	14,465	-0.01%
2021/12/10	41.4	22.02	1	22.80	22.60	40.4	14,295	0.28%
2021/12/09	2	22.35	0	0.00	22.00	2	14,042	0.01%
2021/12/08	0	0.00	1	21.45	21.80	-1	14,320	-0.01%
2021/12/07	0	0.00	0.5	21.25	21.25	-0.5	14,167	0.00%
2021/12/06	10.4	21.25	0	0.00	21.30	10.4	14,153	0.07%
2021/12/03	10	21.13	3	21.80	21.20	7	14,116	0.05%
2021/12/02	1	20.50	0	0.00	20.45	1	14,088	0.01%
2021/12/01	3	20.98	0	0.00	20.90	3	14,099	0.02%
2021/11/30	0	0.00	0.8	21.20	21.20	-0.8	14,207	-0.01%
2021/11/29	1	20.45	0	0.00	20.45	1	14,247	0.01%
2021/11/26	0	0.00	19	21.11	20.95	-19	14,258	-0.13%
2021/11/25	2	21.70	0	0.00	21.65	2	14,227	0.01%
2021/11/24	1	21.95	0	0.00	22.05	1	14,504	0.01%
2021/11/23	4	21.90	0	0.00	21.70	4	14,742	0.03%
2021/11/19	3	21.50	0	0.00	21.35	3	14,765	0.02%
2021/11/18	6	22.09	0	0.00	21.75	6	14,732	0.04%
2021/11/17	2	22.55	0.1	22.95	22.50	1.9	14,670	0.01%
2021/11/16	6	22.67	0	0.00	22.50	6	14,935	0.04%
2021/11/15	4	22.54	0	0.00	22.55	4	14,983	0.03%
2021/11/12	3	22.10	15	22.13	22.25	-12	14,932	-0.08%
2021/11/11	8	23.54	54.7	23.74	23.15	-46.7	14,847	-0.31%
2021/11/10	3	23.85	1.4	23.76	23.70	1.6	14,722	0.01%
2021/11/09	30	24.14	99	23.77	24.10	-69	14,669	-0.47%
2021/11/08	0	0.00	41	23.86	23.65	-41	14,719	-0.28%
2021/11/05	3.9	23.80	2	23.75	23.65	1.9	14,806	0.01%
2021/11/04	7	23.76	18	24.26	24.10	-11	14,682	-0.07%
2021/11/03	17	24.81	0	0.00	24.50	17	14,380	0.12%
2021/11/02	41	25.61	8	25.58	25.30	33	14,362	0.23%
2021/11/01	6	25.68	109.4	26.15	26.25	-103.4	14,124	-0.73%	大賣/鉅額交易
2021/10/29	40	23.36	0	0.00	23.90	40	13,178	0.30%
2021/10/28	8	23.49	4	23.90	23.95	4	13,133	0.03%
2021/10/27	0	0.00	0.8	22.70	22.75	-0.8	13,040	-0.01%
2021/10/26	7	22.12	13	22.21	22.70	-6	13,367	-0.04%
2021/10/25	29	22.75	0	0.00	22.65	29	13,637	0.21%
2021/10/22	2	22.43	72	22.68	22.70	-70	14,821	-0.47%
2021/10/21	13	23.04	1.1	23.59	22.75	11.9	14,998	0.08%
2021/10/20	35	23.94	31	23.81	24.00	4	14,928	0.03%
2021/10/19	12	24.26	37.8	24.16	24.50	-25.8	14,727	-0.18%
2021/10/18	116	22.86	3	22.83	22.90	113	14,316	0.79%	大買/鉅額交易
2021/10/15	7.3	22.73	54	22.38	22.75	-46.7	14,296	-0.33%
2021/10/14	33	22.03	0	0.00	22.25	33	14,279	0.23%
2021/10/13	26	22.12	54	22.06	22.45	-28	14,214	-0.20%
2021/10/12	39	21.64	2	21.50	21.70	37	14,119	0.26%
2021/10/08	0	0.00	1	20.70	20.65	-1	13,842	-0.01%
2021/10/07	1	20.40	2	20.30	20.40	-1	13,995	-0.01%
2021/10/06	2	20.25	1	20.30	20.00	1	14,097	0.01%
2021/10/05	3	19.20	0	0.00	19.80	3	14,260	0.02%
2021/10/04	4	20.18	1	20.90	19.80	3	14,762	0.02%
2021/10/01	9	21.40	4.1	21.30	20.70	4.9	14,867	0.03%
2021/09/30	2	20.55	0	0.00	20.50	2	14,827	0.01%
2021/09/29	10	20.38	0	0.00	20.25	10	15,146	0.07%
2021/09/23	5	20.15	10	20.80	20.20	-5	16,091	-0.03%
2021/09/22	0	0.00	0.1	21.30	21.30	-0.1	16,116	0.00%
2021/09/17	0	0.00	1.7	21.83	21.95	-1.7	16,284	-0.01%
2021/09/13	17	21.56	0	0.00	21.10	17	18,404	0.09%
2021/09/09	1	20.85	0	0.00	20.80	1	18,437	0.01%
2021/09/08	1	21.00	1	21.05	20.80	0	18,635	0.00%
2021/09/07	0	0.00	1	21.35	20.95	-1	18,817	-0.01%
2021/09/06	1	21.80	6	21.75	21.30	-5	18,900	-0.03%
2021/09/02	0	0.00	1	21.45	21.50	-1	19,175	-0.01%
2021/09/01	0	0.00	3	21.58	21.70	-3	19,483	-0.02%
2021/08/31	0	0.00	0.6	21.00	21.25	-0.6	19,746	0.00%
2021/08/30	18	21.61	15	21.46	21.15	3	19,886	0.02%
2021/08/27	8.4	20.92	0	0.00	20.60	8.4	19,951	0.04%
2021/08/26	0	0.00	13	20.01	20.10	-13	20,182	-0.06%
2021/08/23	0	0.00	1	20.30	20.15	-1	21,296	0.00%
2021/08/19	0	0.00	1.2	19.41	19.45	-1.2	22,019	-0.01%
2021/08/17	10.2	19.65	0	0.00	19.45	10.2	23,665	0.04%
2021/08/16	3	18.85	5	19.00	18.80	-2	24,013	-0.01%
2021/08/13	4	18.95	0	0.00	18.90	4	24,958	0.02%
2021/08/12	3	19.25	2	18.70	19.15	1	25,406	0.00%
2021/08/11	6	19.53	17.7	19.51	18.95	-11.7	25,631	-0.05%
2021/08/10	2	20.65	10.1	20.48	20.10	-8.1	26,145	-0.03%
2021/08/09	7.5	21.71	1	21.10	20.65	6.5	27,431	0.02%
2021/07/28	0	0.00	1	12.20	12.10	-1	27,456	0.00%
2021/07/23	0	0.00	50	12.40	12.40	-50	28,410	-0.18%
2021/07/22	10	12.50	0	0.00	12.45	10	28,583	0.03%
2021/07/21	0	0.00	25	12.85	12.55	-25	28,801	-0.09%
2021/07/20	3	12.92	1	13.00	13.00	2	28,874	0.01%
2021/07/19	31	13.03	8	13.37	13.35	23	28,958	0.08%
2021/07/16	5	12.79	1	12.80	12.60	4	28,507	0.01%
2021/07/15	50	12.75	0	0.00	12.65	50	28,607	0.17%
2021/07/14	2	12.45	3	12.60	12.45	-1	28,957	0.00%
2021/07/13	5	12.59	1	12.65	12.40	4	29,463	0.01%
2021/07/12	6	12.88	1	12.80	12.70	5	29,746	0.02%
2021/07/09	2	12.80	0	0.00	12.75	2	30,041	0.01%
2021/07/08	0	0.00	1	12.85	12.85	-1	31,265	0.00%
2021/07/07	16	12.83	2	13.00	12.75	14	33,726	0.04%
2021/07/06	1	13.00	0	0.00	12.90	1	34,134	0.00%
2021/07/05	0	0.00	4	13.03	13.05	-4	35,163	-0.01%
2021/07/02	2	12.95	3	12.95	12.95	-1	37,081	0.00%
2021/07/01	8	12.99	2	13.05	12.95	6	38,048	0.02%
2021/06/30	2	13.35	1	13.55	13.10	1	38,615	0.00%
2021/06/29	3	13.02	0	0.00	12.95	3	38,627	0.01%
2021/06/28	0	0.00	8	13.00	13.00	-8	39,619	-0.02%
2021/06/25	12	13.35	0	0.00	13.15	12	41,277	0.03%
2021/06/23	5	13.40	13	13.41	13.25	-8	48,348	-0.02%
2021/06/22	3	12.88	0	0.00	12.85	3	49,317	0.01%
2021/06/21	1	12.90	0	0.00	12.90	1	50,384	0.00%
2021/06/17	13	13.45	0	0.00	13.45	13	55,476	0.02%
2021/06/16	19	13.56	7	13.80	13.40	12	57,902	0.02%
2021/06/11	2	13.55	1	13.35	13.25	1	62,783	0.00%
2021/06/10	0	0.00	1	13.65	13.65	-1	63,293	0.00%
2021/06/08	11	13.36	0	0.00	13.15	11	65,219	0.02%
2021/06/07	1	12.95	0	0.00	12.90	1	65,302	0.00%
2021/06/01	0	0.00	1	13.55	13.60	-1	65,993	0.00%
2021/05/31	2	13.55	8	13.58	13.40	-6	66,043	-0.01%
2021/05/28	1	13.65	18	13.60	13.60	-17	65,988	-0.03%
2021/05/27	3	13.35	5	13.43	13.65	-2	65,984	0.00%
2021/05/26	10	13.65	8	13.48	13.40	2	66,030	0.00%
2021/05/25	8	13.46	5	13.45	13.30	3	65,939	0.00%
2021/05/24	9	13.14	4	13.19	13.20	5	66,362	0.01%
2021/05/21	4.4	12.86	2	12.68	12.80	2.4	66,382	0.00%
2021/05/20	0.7	12.70	0	0.00	12.55	0.7	66,641	0.00%
2021/05/19	1	12.70	1	12.90	13.40	0	66,342	0.00%
2021/05/18	16	12.60	0	0.00	12.70	16	65,850	0.02%
2021/05/17	11	11.77	33	11.74	11.75	-22	65,680	-0.03%
2021/05/14	30	12.81	21	13.03	13.00	9	65,123	0.01%
2021/05/13	6	11.83	0	0.00	12.10	6	64,231	0.01%
2021/05/12	6	12.69	23	12.71	12.40	-17	64,160	-0.03%
2021/05/11	6	13.45	20	13.95	13.50	-14	63,454	-0.02%
2021/05/10	4	14.40	6	14.38	14.40	-2	63,375	0.00%
2021/05/07	23	14.48	17	14.57	14.30	6	63,217	0.01%
2021/05/06	42	14.35	1	14.45	14.55	41	62,680	0.07%
2021/05/05	10	13.31	6	13.45	13.25	4	61,359	0.01%
2021/05/04	40	12.75	16	12.94	13.15	24	61,278	0.04%
2021/05/03	8	14.53	0	0.00	14.00	8	60,540	0.01%
2021/04/29	15	14.32	0.3	14.35	14.25	14.7	60,757	0.02%
2021/04/28	0	0.00	5.1	14.85	14.50	-5.1	60,830	-0.01%
2021/04/27	10	14.80	0.1	14.80	14.75	10	61,046	0.02%
2021/04/26	53	14.87	5.1	14.85	14.85	48	60,973	0.08%
2021/04/23	9	14.59	8	14.66	14.90	1	60,792	0.00%
2021/04/22	1	14.95	6.2	14.89	14.40	-5.2	60,614	-0.01%
2021/04/21	2	15.08	1.3	15.07	14.90	0.7	60,059	0.00%
2021/04/20	4	15.21	3	15.13	14.95	1	59,827	0.00%
2021/04/19	27	14.93	6	14.88	14.95	21	59,494	0.04%
2021/04/16	2	15.20	1.5	15.25	15.10	0.5	59,039	0.00%
2021/04/15	12	15.10	13.5	15.18	15.05	-1.5	58,982	0.00%
2021/04/14	9	15.18	31	14.82	15.00	-22	59,619	-0.04%
2021/04/13	180	16.36	63	16.37	15.65	117	58,650	0.20%	大買/鉅額交易
2021/04/12	24	15.65	0	0.00	15.65	24	56,342	0.04%
2021/04/09	29	15.56	4	15.50	15.55	25	55,864	0.04%
2021/04/08	53	15.64	40	15.87	15.80	13	54,943	0.02%
2021/04/07	18	14.88	8	14.98	15.05	10	53,203	0.02%
2021/04/06	12	14.81	1	14.75	14.60	11	52,725	0.02%
2021/03/31	8	15.04	1	14.90	15.00	7	51,958	0.01%
2021/03/30	7	14.76	10	14.75	14.65	-3	51,394	-0.01%
2021/03/29	66	14.59	85.8	14.45	15.00	-19.8	50,677	-0.04%
2021/03/26	35	14.98	32	15.18	14.95	3	45,300	0.01%
2021/03/25	10	16.91	16.5	16.89	16.60	-6.5	43,643	-0.01%
2021/03/24	22	17.35	13.5	17.54	17.40	8.5	42,336	0.02%
2021/03/23	24	17.72	27	17.73	17.40	-3	41,295	-0.01%
2021/03/22	40	18.17	126	17.77	18.20	-86	39,032	-0.22%	大賣/
2021/03/19	34	16.72	86	16.68	17.20	-52	36,232	-0.14%
2021/03/18	150	16.96	29.1	16.75	16.75	120.9	33,893	0.36%	大買/鉅額交易
2021/03/17	14	15.52	28	15.34	15.60	-14	29,773	-0.05%
2021/03/16	20	15.09	23	15.10	15.10	-3	28,731	-0.01%
2021/03/15	13	15.18	18	15.32	15.10	-5	28,737	-0.02%
2021/03/12	16	14.59	53	14.52	14.50	-37	27,446	-0.13%
2021/03/11	32	14.11	40	14.25	14.30	-8	26,865	-0.03%
2021/03/10	50	14.41	0	0.00	14.20	50	26,788	0.19%
2021/03/09	0	0.00	11	13.67	13.70	-11	26,523	-0.04%
2021/03/05	5	14.25	0	0.00	13.80	5	26,823	0.02%
2021/03/04	5	14.30	4	14.20	14.20	1	26,777	0.00%
2021/03/03	13	14.29	2	14.40	14.20	11	26,723	0.04%
2021/03/02	0	0.00	6	14.33	14.05	-6	26,836	-0.02%
2021/02/26	0	0.00	2	14.05	14.15	-2	27,164	-0.01%
2021/02/24	23	14.33	26	14.44	14.05	-3	27,517	-0.01%
2021/02/22	14	13.90	26	13.76	13.95	-12	27,099	-0.04%
2021/02/19	17	13.34	3	13.32	13.35	14	26,952	0.05%
2021/02/18	10	12.95	3	13.05	13.10	7	27,448	0.03%
2021/02/17	0	0.00	3	12.70	13.00	-3	27,595	-0.01%
2021/02/03	12	12.32	12	12.57	12.30	0	29,210	0.00%
2021/02/02	30	12.05	0	0.00	12.05	30	29,161	0.10%
2021/02/01	1	11.35	5	11.73	11.70	-4	29,480	-0.01%
2021/01/29	0	0.00	13	12.12	11.80	-13	30,036	-0.04%
2021/01/28	13	12.20	1	12.35	12.15	12	31,355	0.04%
2021/01/27	0	0.00	1	12.80	12.55	-1	31,782	0.00%
2021/01/26	1	12.55	0	0.00	12.60	1	32,323	0.00%
2021/01/25	0	0.00	1	13.10	13.00	-1	32,974	0.00%
2021/01/22	6	12.95	6	12.90	12.85	0	34,069	0.00%
2021/01/21	1	12.50	5	12.10	12.20	-4	34,596	-0.01%
2021/01/20	12	12.78	30	12.97	12.55	-18.1	35,871	-0.05%
2021/01/19	7	13.17	10	13.53	13.35	-3	36,549	-0.01%
2021/01/18	5	13.10	11	13.15	13.10	-6	37,259	-0.02%
2021/01/15	1	13.30	21	13.54	13.50	-20	37,999	-0.05%
2021/01/14	5	13.95	1	13.75	13.70	4	39,228	0.01%
2021/01/13	28	13.81	3	13.75	13.65	25	40,424	0.06%
2021/01/12	4	13.81	5	13.85	13.80	-1	42,439	0.00%
2021/01/11	5	13.90	4	13.88	13.85	1	45,040	0.00%
2021/01/08	0	0.00	10	13.95	13.90	-10	47,679	-0.02%
2021/01/07	11	14.35	11	14.22	14.20	0	52,192	0.00%
2021/01/05	2	14.45	0	0.00	14.25	2	54,081	0.00%
2021/01/04	0	0.00	4	14.24	14.20	-4	56,490	-0.01%
2020/12/31	8	14.34	1	14.45	14.25	7	56,918	0.01%
2020/12/30	11	14.54	15	14.41	14.50	-4	57,137	-0.01%
2020/12/29	14	14.17	3	14.35	14.20	11	57,549	0.02%
2020/12/28	0	0.00	6	13.94	13.90	-6	57,198	-0.01%
2020/12/25	6	14.10	2	14.10	14.05	4	57,511	0.01%
2020/12/24	20	14.43	18	14.33	14.30	2	57,482	0.00%
2020/12/23	19	14.18	28	14.44	14.25	-9	57,179	-0.02%
2020/12/22	9	13.83	33	13.80	13.50	-24	57,318	-0.04%
2020/12/21	4	13.75	10	13.73	13.75	-6	58,846	-0.01%
2020/12/18	9	13.99	20	14.00	13.90	-11	60,344	-0.02%
2020/12/17	0	0.00	15	14.03	13.95	-15	60,371	-0.02%
2020/12/16	0	0.00	5	14.10	14.10	-5	60,417	-0.01%
2020/12/15	4	14.05	0	0.00	14.00	4	60,529	0.01%
2020/12/14	11	14.26	4.1	14.32	14.20	6.9	60,559	0.01%
2020/12/11	12	14.20	35	14.37	14.20	-23	60,646	-0.04%
2020/12/10	7	15.05	1	14.65	14.65	6	60,489	0.01%
2020/12/09	62	15.19	21	15.16	15.05	41	60,467	0.07%
2020/12/08	2	14.70	4	14.80	14.60	-2	60,282	0.00%
2020/12/07	14	14.52	20	14.64	14.60	-6	60,792	-0.01%
2020/12/04	38	14.51	51	14.49	14.45	-13	61,275	-0.02%
2020/12/03	61	14.91	31	14.80	14.65	30	61,855	0.05%
2020/12/02	0	0.00	6	14.63	14.60	-6	62,700	-0.01%
2020/12/01	6	14.70	42	14.82	14.85	-36	64,275	-0.06%
2020/11/30	3	14.97	11	14.99	14.85	-8	66,002	-0.01%
2020/11/27	0	0.00	9	14.92	14.75	-9	67,536	-0.01%
2020/11/26	4	14.80	59	14.83	14.80	-55	68,433	-0.08%
2020/11/25	11	15.06	16	15.23	15.10	-5	69,254	-0.01%
2020/11/24	16	14.99	27	15.01	15.00	-11	69,273	-0.02%
2020/11/23	9	14.63	5	14.80	14.60	4	69,154	0.01%
2020/11/20	13	14.73	21	14.86	14.60	-8	69,685	-0.01%
2020/11/19	11	14.63	30	14.70	14.55	-19	70,438	-0.03%
2020/11/18	21	14.44	25	14.54	14.35	-4	70,347	-0.01%
2020/11/17	42	14.52	161	14.63	14.60	-119	70,759	-0.17%	大賣/鉅額交易
2020/11/16	85	14.09	60	14.05	13.95	25	71,329	0.04%
2020/11/13	7	14.04	10	14.25	14.20	-3	72,394	0.00%
2020/11/12	70	14.07	27	14.31	14.35	43	73,439	0.06%
2020/11/11	27	14.79	60	14.64	14.55	-33	74,632	-0.04%
2020/11/10	19	15.16	90	15.23	15.00	-71	75,786	-0.09%
2020/11/09	8	15.43	91	15.48	15.35	-83	76,049	-0.11%
2020/11/06	29	15.60	7	15.44	15.30	22	76,588	0.03%
2020/11/05	26	15.56	50	15.68	15.95	-24	77,302	-0.03%
2020/11/04	94	15.01	2	15.18	14.90	92	77,017	0.12%
2020/11/03	19	15.06	5	15.17	15.00	14	76,911	0.02%
2020/11/02	19	14.89	14	14.98	14.90	5	76,464	0.01%
2020/10/30	29	15.38	42	15.50	15.15	-13	75,804	-0.02%
2020/10/29	57	15.96	11	15.96	15.85	46	74,732	0.06%
2020/10/28	17	16.29	43	16.64	16.30	-26	73,799	-0.04%
2020/10/27	35.3	16.13	23	16.17	16.15	12.3	72,319	0.02%
2020/10/26	36	15.96	12	15.96	15.95	24	71,786	0.03%
2020/10/23	15	15.84	18	16.05	15.95	-3	71,077	0.00%
2020/10/22	34	15.79	28	15.64	15.55	6	70,517	0.01%
2020/10/21	54	16.36	35	16.48	16.25	19	69,331	0.03%
2020/10/20	73	16.20	39	16.10	16.45	34	68,175	0.05%
2020/10/19	106	15.60	42	16.10	16.40	64	66,188	0.10%	大買/
2020/10/16	113	14.96	9	15.12	15.05	104	63,540	0.16%	大買/鉅額交易
2020/10/15	118	15.32	103	15.47	15.85	15	61,155	0.02%	大買/大賣/
2020/10/14	13	13.96	54.2	14.24	14.50	-41.2	56,636	-0.07%
2020/10/13	67	12.65	79	12.67	13.20	-12	56,064	-0.02%
2020/10/12	87	12.73	47	12.78	13.10	40	55,067	0.07%
2020/10/08	3	12.05	10	11.90	12.00	-7	53,557	-0.01%
2020/10/07	5	12.06	0	0.00	11.95	5	54,234	0.01%
2020/10/06	6	11.97	13	12.01	12.00	-7	54,714	-0.01%
2020/10/05	11	11.65	7	11.76	11.60	4	56,866	0.01%
2020/09/30	2	11.58	37	11.62	11.55	-35	57,299	-0.06%
2020/09/29	9	11.23	15	11.30	11.20	-6	57,565	-0.01%
2020/09/28	1	11.55	0	0.00	11.50	1	57,670	0.00%
2020/09/25	90	11.41	139.2	11.93	11.65	-49.2	57,635	-0.09%	大賣/
2020/09/24	42	12.11	0	0.00	12.25	42	56,922	0.07%
2020/09/23	14	12.14	67	12.00	12.40	-53	55,894	-0.09%
2020/09/22	4	11.35	12	11.25	11.30	-8	54,508	-0.01%
2020/09/21	6	11.20	0	0.00	11.15	6	54,392	0.01%
2020/09/18	10	11.35	18	11.47	11.35	-8	54,222	-0.01%
2020/09/17	6	11.30	20	11.45	11.30	-14	53,977	-0.03%
2020/09/16	6	11.20	16	11.30	11.25	-10	53,746	-0.02%
2020/09/15	1	11.30	1	11.65	11.25	0	53,477	0.00%
2020/09/14	8	11.19	1	11.15	11.15	7	53,372	0.01%
2020/09/11	50	11.65	3	11.43	11.45	47	52,856	0.09%
2020/09/10	4	11.85	5	11.90	11.80	-1	52,236	0.00%
2020/09/09	25	11.78	22	11.60	11.85	3	51,490	0.01%
2020/09/08	11	11.45	120	11.82	11.30	-109	50,570	-0.22%	大賣/鉅額交易
2020/09/07	48	11.99	39	12.30	11.80	9	49,709	0.02%
2020/09/04	86	12.21	76	12.49	12.25	10	48,590	0.02%
2020/09/03	60	12.61	7	12.78	12.60	53	46,756	0.11%
2020/09/02	116	12.04	249	11.58	12.15	-133	44,772	-0.30%	大買/大賣/鉅額交易
2020/09/01	59	11.46	29	11.70	11.35	30	42,944	0.07%
2020/08/31	240	11.37	12	11.41	11.55	228	41,831	0.55%	大買/鉅額交易
2020/08/28	3	11.18	15	11.01	11.05	-12	40,636	-0.03%
2020/08/27	34	10.88	40	11.26	10.80	-6	40,058	-0.01%
2020/08/26	15	10.89	28	11.07	11.00	-13	39,773	-0.03%
2020/08/25	56	11.18	92	10.97	11.20	-36	38,973	-0.09%
2020/08/24	11	10.46	107	10.58	10.45	-96	37,894	-0.25%	大賣/
2020/08/21	140	10.72	35	10.88	10.75	105	37,440	0.28%	大買/鉅額交易
2020/08/20	109	10.43	98	10.25	10.90	11	36,676	0.03%	大買/
2020/08/19	91	10.70	10	11.20	10.60	81	35,257	0.23%
2020/08/18	15	11.26	201	11.33	11.50	-186	33,791	-0.55%	大賣/鉅額交易
2020/08/17	139	10.98	30	11.55	11.55	109	32,466	0.34%	大買/鉅額交易
2020/08/14	58	10.60	59.4	10.58	10.95	-1.4	30,181	0.00%
2020/08/13	52	10.04	16	10.04	9.96	36	28,324	0.13%
2020/08/12	28	9.94	122	9.61	10.20	-94	27,604	-0.34%	大賣/
2020/08/11	83	9.84	2	9.91	9.51	81	26,490	0.31%
2020/08/10	10	9.89	42	9.92	10.10	-32	24,920	-0.13%
2020/08/07	0	0.00	13	9.12	9.20	-13	23,826	-0.05%
2020/08/05	0	0.00	3	9.20	9.12	-3	23,550	-0.01%
2020/08/04	3	8.97	67	9.14	9.15	-64	23,772	-0.27%
2020/08/03	67	9.25	31	9.13	9.11	36	24,090	0.15%
2020/07/31	1	9.12	0	0.00	9.04	1	23,979	0.00%
2020/07/30	43	9.12	5	9.17	9.13	38	23,683	0.16%
2020/07/29	1	8.66	15.2	8.49	8.80	-14.2	23,017	-0.06%
2020/07/28	1	8.02	11	8.05	8.00	-10	22,728	-0.04%
2020/07/27	10	8.40	1	8.84	8.40	9	22,354	0.04%
2020/07/24	20	8.89	0	0.00	8.68	20	22,042	0.09%
2020/07/23	0	0.00	1	8.90	8.90	-1	21,762	0.00%
2020/07/21	0	0.00	5	9.25	9.10	-5	21,425	-0.02%
2020/07/20	12	8.68	10	9.11	8.84	2	21,038	0.01%
2020/07/17	17	9.28	2	8.85	9.01	15	20,618	0.07%
2020/07/16	20	9.65	0	0.00	9.66	20	19,632	0.10%
2020/07/15	1	10.05	0	0.00	9.84	1	18,906	0.01%
2020/07/14	5	10.05	20	9.92	10.05	-15	17,830	-0.08%
2020/07/13	24.4	9.43	0	0.00	9.32	24.4	16,549	0.15%
2020/07/10	85	9.49	50	9.30	9.74	35	15,672	0.22%
2020/07/09	33	8.88	0	0.00	8.88	33	12,720	0.26%
2020/07/08	1	7.84	13	7.90	8.08	-12	12,021	-0.10%
2020/07/07	0	0.00	3	7.38	7.35	-3	11,217	-0.03%
2020/07/06	3	7.42	26	7.37	7.39	-23	10,917	-0.21%
2020/07/03	21	7.59	7	7.36	7.38	14	10,686	0.13%
2020/07/02	10	7.41	6	7.43	7.54	4	10,187	0.04%
2020/07/01	10	6.82	1.5	6.86	6.87	8.5	9,376	0.09%
2020/06/24	0	0.00	1.8	6.24	6.24	-1.8	8,920	-0.02%
2020/06/22	0	0.00	1	6.36	6.31	-1	9,117	-0.01%
2020/06/19	0	0.00	3	6.48	6.42	-3	9,086	-0.03%
2020/06/12	3	6.13	9	6.10	6.17	-6	9,149	-0.07%
2020/06/11	0	0.00	13	6.37	6.35	-13	9,143	-0.14%
2020/06/10	0	0.00	8	6.40	6.37	-8	9,062	-0.09%
2020/06/08	2	6.29	0	0.00	6.28	2	9,352	0.02%
2020/06/03	0	0.00	1	6.30	6.26	-1	9,525	-0.01%
2020/06/02	9	6.34	5	6.34	6.34	4	9,368	0.04%
2020/05/28	1	6.02	0	0.00	6.01	1	9,122	0.01%
2020/05/25	0	0.00	10	6.00	5.98	-10	9,276	-0.11%
2020/05/22	3	6.02	0	0.00	6.01	3	9,303	0.03%
2020/05/21	6	6.18	10	6.21	6.17	-4	9,289	-0.04%
2020/05/20	1	6.01	0	0.00	6.03	1	9,182	0.01%
2020/05/19	0	0.00	6	6.07	6.00	-6	9,210	-0.07%
2020/05/18	4	5.96	21	6.05	5.93	-17	9,164	-0.19%
2020/05/15	15	6.02	10	6.17	5.95	5	9,153	0.05%
2020/05/14	23	6.04	0	0.00	6.04	23	9,119	0.25%
2020/05/13	1	5.95	9	6.08	6.26	-8	8,923	-0.09%
2020/05/12	4	5.83	4	5.96	5.92	0	8,665	0.00%
2020/05/11	9	6.10	0	0.00	5.92	9	8,542	0.11%
2020/05/08	11	6.09	1	6.04	6.13	10	8,164	0.12%
2020/04/30	0	0.00	2	5.20	5.28	-2	7,474	-0.03%
2020/04/28	0	0.00	9	5.13	5.09	-9	7,512	-0.12%
2020/04/27	3	4.98	0	0.00	5.08	3	7,725	0.04%
2020/04/24	1	4.90	0	0.00	4.91	1	7,749	0.01%
2020/04/20	0	0.00	3	5.18	5.23	-3	7,965	-0.04%
2020/04/16	1	5.23	0	0.00	5.27	1	8,258	0.01%
2020/04/15	2	5.20	0	0.00	5.31	2	8,294	0.02%
2020/04/09	0	0.00	4	5.19	5.17	-4	8,576	-0.05%
2020/04/08	1	5.08	0	0.00	5.18	1	8,713	0.01%
2020/04/07	0	0.00	5	4.95	4.98	-5	9,075	-0.06%
2020/03/31	0	0.00	2	4.82	4.73	-2	9,385	-0.02%
2020/03/30	1	4.82	0	0.00	4.85	1	9,393	0.01%
2020/03/27	4	5.05	0	0.00	5.04	4	9,365	0.04%
2020/03/26	16	5.11	10	5.14	5.14	6	9,345	0.06%
2020/03/25	2	4.72	0	0.00	4.77	2	9,561	0.02%
2020/03/20	0	0.00	10	4.53	4.51	-10	9,751	-0.10%
2020/03/19	11	4.33	0	0.00	4.33	11	9,667	0.11%
2020/03/18	0	0.00	10	4.92	4.80	-10	9,493	-0.11%
2020/03/17	10	4.80	0	0.00	4.71	10	9,389	0.11%
2020/03/16	1	5.03	10	5.48	5.01	-9	9,307	-0.10%
2020/03/13	11	5.26	0	0.00	5.34	11	9,188	0.12%
2020/03/09	1	6.61	5	6.51	6.46	-4	8,566	-0.05%
2020/03/02	12	6.84	0	0.00	6.81	12	8,785	0.14%
2020/02/27	4	7.03	0	0.00	6.99	4	8,683	0.05%
2020/02/26	2	7.11	0	0.00	7.11	2	8,540	0.02%
2020/02/25	2	7.12	0	0.00	7.15	2	8,513	0.02%
2020/02/24	17	7.25	0	0.00	7.20	17	8,484	0.20%
2020/02/21	0	0.00	5	7.35	7.31	-5	8,435	-0.06%
2020/02/20	0	0.00	3	7.46	7.44	-3	8,350	-0.04%
2020/02/14	1	7.33	0	0.00	7.32	1	8,191	0.01%
2020/02/13	0	0.00	5	7.43	7.35	-5	8,167	-0.06%
2020/02/12	5	7.31	0	0.00	7.29	5	8,160	0.06%
2020/02/07	1	7.19	0	0.00	7.14	1	8,001	0.01%
2020/02/05	3	7.16	0	0.00	7.23	3	7,956	0.04%
2020/02/04	26	7.15	0	0.00	7.18	26	7,931	0.33%
2020/02/03	0	0.00	60	6.95	7.07	-60	7,923	-0.76%
2020/01/30	5	7.13	0	0.00	7.16	5	7,748	0.06%
2020/01/17	0	0.00	2	7.87	7.84	-2	7,389	-0.03%
2020/01/15	0	0.00	2	7.82	7.84	-2	7,183	-0.03%
2020/01/14	0	0.00	2	7.81	7.80	-2	7,099	-0.03%
2020/01/13	2	7.86	12	7.83	7.84	-10	6,991	-0.14%
2020/01/10	5	7.52	14	7.50	7.54	-9	6,679	-0.13%
2020/01/09	0	0.00	11	7.49	7.47	-11	6,643	-0.17%
2020/01/08	1	7.56	11	7.54	7.42	-10	6,775	-0.15%
2020/01/07	5	7.40	0	0.00	7.39	5	6,649	0.08%
2020/01/06	0	0.00	0.4	7.50	7.44	-0.4	6,583	-0.01%
2020/01/03	5	7.58	0	0.00	7.50	5	6,507	0.08%
2020/01/02	5	7.70	2	7.72	7.70	3	6,377	0.05%
2019/12/31	15	7.48	0	0.00	7.66	15	6,164	0.24%
2019/12/30	9	7.69	15	7.86	7.93	-6	5,704	-0.11%
2019/12/25	2	7.40	0	0.00	7.42	2	5,228	0.04%
2019/12/24	2	7.30	0	0.00	7.35	2	5,249	0.04%
2019/12/20	2	7.59	0	0.00	7.53	2	5,169	0.04%
2019/12/19	7	7.37	1	7.35	7.45	6	4,809	0.12%
2019/12/18	6	7.19	0	0.00	7.18	6	4,680	0.13%
2019/12/11	5	7.20	0.1	7.16	7.19	4.9	4,724	0.10%
2019/12/06	1	7.10	0	0.00	7.05	1	4,824	0.02%
2019/12/02	0	0.00	20	7.01	7.01	-20	4,946	-0.40%
2019/11/28	0	0.00	2	7.13	7.20	-2	4,844	-0.04%
2019/11/22	1	7.74	0	0.00	7.70	1	4,548	0.02%
2019/11/14	10	7.69	0	0.00	7.66	10	4,772	0.21%
2019/11/13	0	0.00	1	7.80	7.80	-1	4,783	-0.02%
2019/11/01	0	0.00	4	8.17	8.17	-4	5,341	-0.07%
2019/10/30	0	0.00	3	8.20	8.22	-3	5,448	-0.06%
2019/10/22	5	8.41	0	0.00	8.44	5	5,913	0.08%
2019/10/21	2	8.30	6	8.38	8.39	-4	5,909	-0.07%
2019/10/18	0	0.00	1	8.35	8.33	-1	5,943	-0.02%
2019/10/17	1	8.49	7	8.44	8.40	-6	5,936	-0.10%
2019/10/16	12	8.52	4	8.30	8.48	8	5,922	0.14%
2019/10/15	1	8.12	0	0.00	8.14	1	5,730	0.02%
2019/10/14	1	8.20	0	0.00	8.21	1	5,814	0.02%
2019/10/08	0.3	8.23	1	8.33	8.30	-0.7	6,173	-0.01%
2019/10/07	2	8.13	0	0.00	8.22	2	6,223	0.03%
2019/10/04	0.4	8.23	0	0.00	8.30	0.4	6,218	0.01%
2019/10/03	0	0.00	1	8.21	8.24	-1	6,313	-0.02%
2019/10/01	3	8.28	2	8.32	8.27	1	6,504	0.02%
2019/09/25	2	8.46	0	0.00	8.41	2	6,496	0.03%
2019/09/23	2	8.70	0	0.00	8.61	2	6,441	0.03%
2019/09/20	3	8.34	0	0.00	8.34	3	6,316	0.05%
2019/09/19	1	8.34	0	0.00	8.31	1	6,305	0.02%
2019/09/16	0	0.00	2	8.63	8.62	-2	6,292	-0.03%
2019/08/30	2	8.04	0	0.00	8.01	2	6,540	0.03%
2019/08/26	38	7.91	0	0.00	7.88	38	6,565	0.58%
2019/08/21	3	8.20	0	0.00	8.18	3	6,694	0.04%
2019/08/19	2	7.90	10	7.95	7.93	-8	6,699	-0.12%
2019/08/15	10	7.65	0	0.00	7.60	10	6,947	0.14%
2019/08/12	1	8.25	0	0.00	8.25	1	7,258	0.01%
2019/08/07	0	0.00	23	8.07	8.02	-23	8,044	-0.29%
2019/08/02	10	8.65	1	8.97	8.69	9	8,050	0.11%
2019/07/29	53	8.99	0	0.00	9.31	53	8,448	0.63%
2019/07/26	5	8.80	0	0.00	8.86	5	8,306	0.06%
2019/07/24	1	8.65	0	0.00	8.60	1	8,436	0.01%
2019/07/12	2	8.92	0	0.00	8.82	2	8,773	0.02%
2019/07/11	0	0.00	0.4	9.02	9.08	-0.4	8,678	0.00%
2019/07/08	3	9.28	0	0.00	9.28	3	9,176	0.03%
2019/06/27	0	0.00	1	9.80	9.96	-1	10,685	-0.01%
2019/06/20	0	0.00	1	9.90	9.91	-1	11,244	-0.01%
2019/06/19	0	0.00	1	9.95	9.88	-1	11,350	-0.01%
2019/06/18	1	9.80	0	0.00	9.80	1	11,482	0.01%
2019/06/14	12	10.19	0	0.00	10.10	12	11,665	0.10%
2019/06/12	25	10.21	0	0.00	10.25	25	12,243	0.20%
2019/06/11	17	10.02	6	9.88	10.15	11	12,382	0.09%
2019/06/04	0	0.00	6	9.32	9.29	-6	12,984	-0.05%
2019/06/03	1	9.40	0	0.00	9.39	1	13,191	0.01%
2019/05/31	1	9.51	1	9.50	9.54	0	13,363	0.00%
2019/05/29	2	9.19	0	0.00	9.20	2	13,490	0.01%
2019/05/28	4	9.39	0	0.00	9.16	4	13,590	0.03%
2019/05/24	0	0.00	4	9.48	9.41	-4	13,745	-0.03%
2019/05/23	9	9.62	4	9.94	9.57	5	13,712	0.04%
2019/05/21	0	0.00	2	10.15	10.25	-2	13,544	-0.01%
2019/05/20	7	10.21	0	0.00	10.15	7	13,546	0.05%
2019/05/17	2	10.40	51	10.70	10.40	-49	13,430	-0.36%
2019/05/16	21	11.10	0	0.00	11.00	21	13,088	0.16%
2019/05/15	0	0.00	1	11.15	11.50	-1	12,823	-0.01%
2019/05/14	9	10.40	0	0.00	10.75	9	12,407	0.07%
2019/05/10	4	10.55	0	0.00	10.60	4	12,340	0.03%
2019/05/08	2	10.83	0	0.00	10.90	2	12,086	0.02%
2019/05/07	0	0.00	5	10.83	10.95	-5	11,952	-0.04%
2019/04/30	0	0.00	3	10.40	10.50	-3	11,547	-0.03%
2019/04/29	1	10.65	0	0.00	10.65	1	11,452	0.01%
2019/04/26	1	10.90	10	10.95	10.90	-9	11,404	-0.08%
2019/04/25	11	10.90	10	10.90	10.95	1	11,527	0.01%
2019/04/24	0	0.00	10	10.95	10.90	-10	11,821	-0.08%
2019/04/22	15	11.00	0	0.00	10.90	15	11,859	0.13%
2019/04/15	0	0.00	1	11.15	11.20	-1	11,228	-0.01%
2019/04/12	5	10.80	0	0.00	10.75	5	10,991	0.05%
2019/04/11	2	10.93	0	0.00	10.95	2	10,838	0.02%
2019/04/10	2	10.45	0	0.00	10.65	2	10,462	0.02%
2019/04/08	0.1	10.05	1	10.15	10.15	-0.9	10,017	-0.01%
2019/04/03	0	0.00	2	9.88	9.86	-2	9,704	-0.02%
2019/03/29	0	0.00	2	9.53	10.00	-2	9,258	-0.02%
2019/03/27	12	9.38	0	0.00	9.39	12	9,078	0.13%
2019/03/26	0	0.00	2	9.30	9.26	-2	8,975	-0.02%
2019/03/21	3	9.04	1	9.05	9.04	2	8,770	0.02%
2019/03/18	0	0.00	9	9.59	9.52	-9	8,363	-0.11%
2019/03/15	1	9.99	12	9.91	9.81	-11	8,083	-0.14%
2019/03/14	0	0.00	2	9.60	9.64	-2	7,652	-0.03%
2019/03/13	10	9.68	2	9.73	9.68	8	7,487	0.11%
2019/03/12	24	9.46	0	0.00	9.53	24	7,287	0.33%
2019/03/08	1	8.93	0	0.00	8.93	1	6,866	0.01%
2019/03/07	0	0.00	2	9.02	9.00	-2	6,811	-0.03%
2019/03/06	0	0.00	10	9.09	8.94	-10	6,729	-0.15%
2019/03/05	0	0.00	1	8.90	8.92	-1	6,744	-0.01%
2019/02/27	8	8.80	3	8.75	8.75	5	6,813	0.07%
2019/02/26	1	8.70	2	8.65	8.70	-1	7,077	-0.01%
2019/02/20	2	8.35	0	0.00	8.33	2	7,083	0.03%
2019/02/13	2	8.00	0	0.00	7.99	2	7,528	0.03%
2019/01/23	0	0.00	1	8.42	8.33	-1	8,691	-0.01%
2019/01/21	0	0.00	1	8.52	8.40	-1	8,969	-0.01%
2019/01/17	1	8.75	0	0.00	8.62	1	9,378	0.01%
2019/01/16	0	0.00	1	8.89	8.82	-1	9,302	-0.01%
2019/01/15	0	0.00	3	8.22	8.22	-3	9,044	-0.03%
2019/01/11	0	0.00	4	8.08	8.05	-4	9,109	-0.04%
2019/01/09	0	0.00	1	8.18	8.10	-1	9,225	-0.01%
2018/12/27	1	7.79	0	0.00	7.71	1	9,960	0.01%
2018/12/25	0	0.00	1	7.26	7.25	-1	10,110	-0.01%
2018/12/19	1	7.72	0	0.00	7.72	1	10,765	0.01%
2018/12/14	0	0.00	10	8.30	8.30	-10	11,480	-0.09%
2018/12/13	0	0.00	2	8.46	8.58	-2	11,947	-0.02%
2018/12/10	0	0.00	20	8.42	8.33	-20	12,199	-0.16%
2018/11/30	0	0.00	2	8.79	8.79	-2	12,504	-0.02%
2018/11/29	1	8.77	0	0.00	8.79	1	12,528	0.01%
2018/11/28	14	8.97	0	0.00	8.91	14	12,586	0.11%
2018/11/23	0	0.00	10	8.82	8.66	-10	13,236	-0.08%
2018/11/21	0	0.00	3	7.95	8.07	-3	12,797	-0.02%
2018/11/16	1	7.40	0	0.00	7.42	1	12,602	0.01%
2018/11/08	1	8.10	0	0.00	8.02	1	12,268	0.01%
2018/11/07	0	0.00	0.1	8.05	8.04	-0.1	12,213	0.00%
2018/11/06	15	8.26	25	8.17	7.82	-10	12,136	-0.08%
2018/11/05	10	7.48	0	0.00	7.88	10	11,863	0.08%
2018/11/02	0	0.00	20	7.45	7.30	-20	11,631	-0.17%
2018/11/01	10	7.12	0	0.00	7.07	10	11,396	0.09%
2018/10/31	0	0.00	1	6.90	6.87	-1	11,320	-0.01%
2018/10/26	4	6.72	2	6.63	6.70	2	11,005	0.02%
2018/10/25	15	7.09	12	7.14	6.93	3	10,861	0.03%
2018/10/24	1.8	7.69	20	7.74	7.67	-18.2	10,748	-0.17%
2018/10/23	0	0.00	1	7.81	7.80	-1	10,742	-0.01%
2018/10/22	1	8.00	2	7.93	7.93	-1	10,760	-0.01%
2018/10/19	34	7.83	1	7.89	7.88	33	10,949	0.30%
2018/10/18	12	8.10	6	8.03	8.02	6	10,884	0.06%
2018/10/17	1	8.13	0	0.00	8.10	1	10,949	0.01%
2018/10/12	2	7.74	1	8.00	8.09	1	10,873	0.01%
2018/10/11	1	8.10	2	8.16	8.07	-1	10,834	-0.01%
2018/10/05	20	9.18	0	0.00	9.20	20	10,621	0.19%
2018/10/03	0	0.00	1	9.74	9.47	-1	10,606	-0.01%
2018/10/02	0.1	9.75	0	0.00	9.72	0.1	10,614	0.00%
2018/10/01	5.1	10.10	5	10.10	10.10	0.1	10,406	0.00%
2018/09/27	0	0.00	2	10.35	10.25	-2	10,809	-0.02%
2018/09/26	0.5	10.45	0	0.00	10.45	0.5	10,793	0.00%
2018/09/25	20	10.58	20	10.48	10.50	0	10,799	0.00%
2018/09/21	10	10.65	10	10.50	10.50	0	10,771	0.00%
2018/09/20	15	10.85	20	10.33	10.35	-5	10,955	-0.05%
2018/09/19	11	10.21	11	10.38	10.55	0	10,733	0.00%
2018/09/18	20	9.52	25	9.59	9.62	-5	10,399	-0.05%
2018/09/14	0	0.00	20	9.45	9.41	-20	10,416	-0.19%
2018/09/13	5	9.29	0	0.00	9.38	5	10,385	0.05%
2018/09/10	0	0.00	2	9.30	9.15	-2	10,543	-0.02%
2018/09/07	1	10.00	0	0.00	9.80	1	10,498	0.01%
2018/09/06	1	10.00	1	9.99	9.86	0	10,348	0.00%
2018/09/05	1	9.88	2	9.97	9.85	-1	10,381	-0.01%
2018/09/04	3	9.98	9	10.06	9.91	-6	10,439	-0.06%
2018/09/03	17	10.08	27	10.16	9.88	-10	10,304	-0.10%
2018/08/31	5	9.77	10	9.30	9.85	-5	9,893	-0.05%
2018/08/30	11	9.05	0	0.00	9.30	11	9,459	0.12%
2018/08/24	1	8.97	0	0.00	8.89	1	9,501	0.01%
2018/08/22	0	0.00	10	8.66	8.73	-10	9,335	-0.11%
2018/08/21	0	0.00	10	8.42	8.59	-10	9,237	-0.11%
2018/08/20	0	0.00	7	9.14	9.00	-7	8,985	-0.08%
2018/08/17	0	0.00	1	9.23	9.21	-1	8,935	-0.01%
2018/08/16	10	9.24	10	9.30	9.25	0	8,971	0.00%
2018/08/15	1	9.47	5	9.29	9.47	-4	8,892	-0.04%
2018/08/08	0	0.00	1	9.99	9.99	-1	8,637	-0.01%
2018/08/06	0	0.00	2	10.10	10.10	-2	8,640	-0.02%
2018/07/27	0	0.00	5	9.94	9.94	-5	8,189	-0.06%
2018/07/25	5	9.43	0	0.00	9.43	5	7,901	0.06%
2018/07/24	0	0.00	25	9.52	9.60	-25	7,854	-0.32%
2018/07/20	5	9.45	0	0.00	9.45	5	7,682	0.07%
2018/07/17	0	0.00	2	9.84	9.75	-2	7,524	-0.03%
2018/07/16	7	9.97	5	9.98	9.91	2	7,490	0.03%
2018/07/13	0	0.00	50	9.83	9.78	-50	7,545	-0.66%
2018/07/05	6	9.89	0	0.00	10.10	6	6,635	0.09%
2018/07/03	1	9.51	1	9.58	9.25	0	6,154	0.00%
2018/06/29	3	10.08	3	10.08	10.10	0	5,919	0.00%
2018/06/28	2	9.85	5	9.84	10.05	-3	5,578	-0.05%
2018/06/27	0	0.00	15	9.30	9.17	-15	5,241	-0.29%
2018/06/26	2	9.75	1	9.64	9.63	1	5,075	0.02%
2018/06/22	10	10.35	0	0.00	10.30	10	4,825	0.21%
2018/06/21	1	10.70	1	10.60	10.30	0	4,773	0.00%
2018/06/20	10	10.43	10	10.40	10.35	0	4,649	0.00%
2018/06/19	0	0.00	10	10.60	10.45	-10	4,689	-0.21%
2018/06/12	2	11.20	0	0.00	11.05	2	4,287	0.05%
2018/06/11	10	11.15	0	0.00	11.00	10	4,138	0.24%
2018/06/07	0	0.00	1	11.25	11.25	-1	4,124	-0.02%
2018/06/05	5	11.15	5	11.35	11.15	0	3,980	0.00%
2018/06/01	1	11.55	0	0.00	11.75	1	3,752	0.03%
2018/05/30	2	11.45	0	0.00	11.40	2	3,648	0.05%
2018/05/23	1	11.60	0	0.00	11.50	1	3,513	0.03%
2018/05/22	2	11.70	1	11.65	11.60	1	3,665	0.03%
2018/05/18	2	11.58	0	0.00	11.55	2	3,762	0.05%
2018/05/15	1	11.95	0	0.00	11.90	1	3,707	0.03%
2018/05/11	10	12.30	10	12.10	12.10	0	3,737	0.00%
2018/05/08	1	12.40	0	0.00	12.30	1	3,613	0.03%
2018/05/03	1	12.60	0	0.00	12.50	1	3,592	0.03%
2018/04/20	0	0.00	10	13.10	12.95	-10	3,448	-0.29%
2018/04/12	0	0.00	10	13.20	13.15	-10	3,364	-0.30%
2018/03/30	1	12.85	2.3	12.97	12.80	-1.3	3,328	-0.04%
2018/03/28	10	12.80	0	0.00	12.70	10	3,330	0.30%
2018/03/12	2	13.40	0	0.00	13.40	2	3,588	0.06%
2018/03/09	5	13.30	0	0.00	13.35	5	3,647	0.14%
2018/02/22	0	0.00	32	13.93	13.65	-32	3,895	-0.82%
2018/02/21	0	0.00	1	13.15	13.60	-1	3,765	-0.03%
2018/02/08	1	12.50	0	0.00	12.50	1	3,652	0.03%
2018/02/05	0	0.00	15	13.55	13.60	-15	3,742	-0.40%
2018/02/01	0.6	13.80	0	0.00	13.85	0.6	3,884	0.01%
2018/01/25	5	14.10	6	14.10	14.10	-1	4,111	-0.02%
2018/01/22	4	14.15	0	0.00	14.20	4	4,255	0.09%
2018/01/19	0	0.00	5	14.17	14.20	-5	4,428	-0.11%
2018/01/18	2	14.25	2	14.35	14.15	0	4,562	0.00%
2018/01/17	5	14.35	0	0.00	14.30	5	4,787	0.10%
2018/01/15	0	0.00	4	14.43	14.25	-4	4,994	-0.08%
2018/01/08	5	14.20	1	14.40	14.15	4	7,437	0.05%
2018/01/02	0	0.00	5	14.01	13.95	-5	7,960	-0.06%