聯合再生 (3576)-元富-永和券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.10
漲跌
▼0.15
漲幅
-1.22%
成交量
3,119張
產業
上市光電類股
945人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/04/29	0.2	12.15	0	0.00	12.25	0.2	7,445	0.00%
2024/04/26	2	11.95	2	12.15	12.00	0	7,426	0.00%
2024/04/24	0	0.00	41	12.30	12.05	-41	7,698	-0.53%
2024/04/23	40	12.20	2	11.95	12.15	38	7,667	0.50%
2024/04/22	23	12.48	18	12.58	12.20	5	7,631	0.07%
2024/04/19	1	12.00	1	12.50	12.00	0	7,542	0.00%
2024/04/18	3	12.18	15	12.32	12.25	-12	6,833	-0.18%
2024/04/17	0	0.00	1	12.05	11.95	-1	6,668	-0.01%
2024/04/16	35	11.55	0	0.00	11.80	35	6,582	0.53%
2024/04/15	10	12.00	0	0.00	11.90	10	6,527	0.15%
2024/04/12	2	11.95	5	12.02	11.85	-3	6,419	-0.05%
2024/04/11	13	12.36	18	12.69	12.15	-5	6,314	-0.08%
2024/04/10	23	12.29	23	12.15	12.50	0	5,971	0.00%
2024/04/09	0	0.00	10	11.45	11.40	-10	5,575	-0.18%
2024/04/08	10	11.00	0	0.00	11.40	10	5,524	0.18%
2024/03/29	0	0.00	3	11.80	11.55	-3	5,513	-0.05%
2024/03/28	3	11.38	0	0.00	11.40	3	5,385	0.06%
2024/03/27	0.5	11.25	0	0.00	11.25	0.5	5,309	0.01%
2024/03/26	0	0.00	5	11.60	11.30	-5	5,274	-0.09%
2024/03/22	1	11.50	6.6	11.52	11.50	-5.6	5,269	-0.11%
2024/03/21	8.2	11.43	6	11.44	11.45	2.2	5,203	0.04%
2024/03/20	10.3	10.95	0.8	10.95	10.95	9.4	5,035	0.19%
2024/03/19	2	11.25	0	0.00	11.25	2	4,959	0.04%
2024/03/18	6	11.48	0	0.00	11.50	6	4,899	0.12%
2024/03/15	5.6	11.44	2	11.55	11.65	3.6	4,880	0.07%
2024/03/14	3	11.72	0	0.00	11.80	3	4,672	0.06%
2024/03/13	2	11.99	0	0.00	11.80	2	4,622	0.04%
2024/03/11	0	0.00	2	12.38	12.30	-2	4,592	-0.04%
2024/03/08	0.1	11.80	2	11.95	11.90	-1.9	4,587	-0.04%
2024/03/07	7.8	11.89	0	0.00	11.80	7.8	4,495	0.17%
2024/03/06	1	12.10	0	0.00	12.10	1	4,423	0.02%
2024/03/05	0.1	12.10	0	0.00	12.05	0.1	4,373	0.00%
2024/03/04	2	12.18	0	0.00	12.15	2	4,335	0.05%
2024/03/01	21	12.40	2	12.30	12.35	19	4,316	0.44%
2024/02/29	1	12.10	5	12.40	12.40	-4	4,294	-0.09%
2024/02/27	2.2	12.25	0	0.00	12.05	2.2	4,267	0.05%
2024/02/26	3	12.32	4	12.55	12.35	-1	4,208	-0.02%
2024/02/23	4.1	12.27	0	0.00	12.25	4.1	4,164	0.10%
2024/02/22	4	12.63	0	0.00	12.50	4	4,123	0.10%
2024/02/21	3	12.80	0	0.00	12.80	3	4,167	0.07%
2024/02/19	0	0.00	0.2	13.10	12.95	-0.2	4,117	0.00%
2024/02/16	0	0.00	0.7	12.85	13.05	-0.7	4,153	-0.02%
2024/02/15	40.2	12.40	40	12.36	12.60	0.2	4,117	0.01%
2024/02/02	0	12.90	0.2	12.90	12.85	-0.1	4,070	0.00%
2024/02/01	0.4	13.04	0	0.00	13.10	0.4	4,055	0.01%
2024/01/30	1.3	13.02	0	0.00	12.95	1.3	4,121	0.03%
2024/01/26	2	13.15	0	0.00	13.15	2	4,201	0.05%
2024/01/25	0	0.00	5	13.25	13.20	-5	4,229	-0.12%
2024/01/24	4	13.45	0	0.00	13.40	4	4,297	0.09%
2024/01/22	1.5	13.23	0	0.00	13.20	1.5	5,090	0.03%
2024/01/19	4.2	13.11	0	0.00	13.00	4.2	5,035	0.08%
2024/01/18	1.2	13.32	0	0.00	13.25	1.2	4,714	0.03%
2024/01/17	3.4	13.57	0	0.00	13.45	3.4	4,660	0.07%
2024/01/16	4	13.96	0.2	13.85	13.85	3.9	4,581	0.08%
2024/01/15	3	14.37	4	14.46	14.40	-1	4,520	-0.02%
2024/01/10	1.6	13.76	0	0.00	13.75	1.6	4,422	0.04%
2024/01/09	0.5	13.95	0	0.00	13.85	0.5	4,479	0.01%
2024/01/04	2	14.25	0	0.00	14.25	2	4,527	0.04%
2023/12/29	0	0.00	5	14.80	14.70	-5	4,607	-0.11%
2023/12/27	0	0.00	2	14.65	14.65	-2	4,592	-0.04%
2023/12/25	4	14.21	2	14.35	14.15	2	4,559	0.04%
2023/12/22	2	14.45	0	0.00	14.30	2	4,545	0.04%
2023/12/20	0	0.00	2	14.70	14.60	-2	4,546	-0.04%
2023/12/19	7	14.49	0	0.00	14.30	7	4,499	0.16%
2023/12/15	3	14.90	3	14.70	14.70	0	4,513	0.00%
2023/12/14	4	14.75	2	14.85	14.65	2	4,431	0.05%
2023/12/12	2.3	14.45	0	0.00	14.45	2.3	4,348	0.05%
2023/12/11	1.1	14.61	0	0.00	14.55	1.1	4,335	0.03%
2023/12/08	0.3	14.83	0	0.00	14.80	0.3	4,334	0.01%
2023/12/06	1	15.15	0	0.00	15.20	1	4,387	0.02%
2023/11/28	20	14.60	0	0.00	14.60	20	4,219	0.47%
2023/11/24	0.2	14.95	0	0.00	15.05	0.2	4,219	0.00%
2023/11/22	0	0.00	3	14.80	14.70	-3	4,209	-0.07%
2023/11/21	0	0.00	10	14.80	14.80	-10	4,215	-0.24%
2023/11/20	11	15.02	2	14.70	14.70	9	4,182	0.22%
2023/11/15	0	0.00	2	14.15	14.30	-2	4,113	-0.05%
2023/11/13	1	13.80	0	0.00	13.80	1	4,063	0.02%
2023/11/10	4	14.26	0	0.00	14.10	4	4,086	0.10%
2023/11/09	1	14.75	0	0.00	14.55	1	4,069	0.02%
2023/11/08	0	0.00	2	14.95	14.90	-2	4,143	-0.05%
2023/11/07	0.2	14.80	0	0.00	14.65	0.2	4,120	0.00%
2023/11/03	2	14.65	0	0.00	14.60	2	4,170	0.05%
2023/11/02	0.1	14.70	0	0.00	14.65	0.1	4,191	0.00%
2023/11/01	3	14.75	6	14.63	14.70	-3	4,296	-0.07%
2023/10/31	47	15.00	61	15.47	14.90	-14	4,304	-0.33%
2023/10/30	28	15.20	7	15.25	15.40	21	3,904	0.54%
2023/10/27	1.7	13.97	0	0.00	14.00	1.7	3,577	0.05%
2023/10/25	0	0.00	1	14.15	14.15	-1	3,651	-0.03%
2023/10/23	1	13.85	1	14.05	13.85	0	3,726	0.00%
2023/10/20	1	13.85	0	0.00	13.80	1	3,726	0.03%
2023/10/19	0	0.00	1	14.05	14.10	-1	3,736	-0.03%
2023/10/17	4.1	13.78	0	0.00	13.75	4.1	3,902	0.11%
2023/10/16	0.2	13.95	0	0.00	14.00	0.2	3,925	0.01%
2023/10/11	1.1	14.30	1	14.40	14.40	0.1	4,101	0.00%
2023/10/05	0	0.00	1	14.65	14.65	-1	4,189	-0.02%
2023/10/04	1.2	14.45	0	0.00	14.25	1.2	4,177	0.03%
2023/10/03	1	14.65	0	0.00	14.60	1	4,336	0.02%
2023/10/02	1	14.90	0	0.00	14.85	1	4,401	0.02%
2023/09/28	0.4	14.75	0	0.00	14.75	0.4	4,446	0.01%
2023/09/27	0.1	14.55	6	14.55	14.60	-5.9	4,512	-0.13%
2023/09/22	1	14.55	1	14.75	14.65	0	4,646	0.00%
2023/09/21	0.2	14.72	0	0.00	14.60	0.2	4,658	0.00%
2023/09/20	0.2	15.02	0	0.00	14.80	0.2	4,742	0.00%
2023/09/19	1.1	15.11	0	0.00	15.10	1.1	4,755	0.02%
2023/09/18	0	0.00	2.1	15.35	15.30	-2.1	4,790	-0.04%
2023/09/14	0.1	15.40	1	15.35	15.35	-0.9	4,946	-0.02%
2023/09/12	2.1	15.25	1	15.35	15.20	1.1	5,225	0.02%
2023/09/11	0.4	15.55	0	0.00	15.30	0.4	5,420	0.01%
2023/09/08	0.3	15.77	0	0.00	15.70	0.3	5,451	0.00%
2023/09/07	1.1	15.86	0	0.00	15.85	1.1	5,672	0.02%
2023/09/06	1	16.05	0	0.00	15.95	1	5,977	0.02%
2023/09/05	1	16.10	1	16.25	16.15	0	6,021	0.00%
2023/09/04	1	16.10	0	0.00	16.15	1	6,062	0.02%
2023/08/31	1	16.25	0	0.00	16.45	1	6,112	0.02%
2023/08/30	0	0.00	2	16.20	16.25	-2	6,144	-0.03%
2023/08/23	1	15.90	0	0.00	15.85	1	6,355	0.02%
2023/08/22	8.1	16.03	0	0.00	15.90	8.1	6,395	0.13%
2023/08/21	1	16.40	4	16.34	16.30	-3	6,385	-0.05%
2023/08/18	0	0.00	1	16.20	16.20	-1	6,415	-0.02%
2023/08/17	1	16.05	1	16.35	16.20	0	6,474	0.00%
2023/08/16	2	15.83	7	16.04	16.10	-5	6,485	-0.08%
2023/08/14	0	0.00	5	16.10	16.10	-5	6,590	-0.08%
2023/08/11	0	0.00	8	16.65	16.60	-8	6,549	-0.12%
2023/08/10	1	16.60	62	16.70	16.55	-61	6,538	-0.93%
2023/08/08	2	17.03	0	0.00	17.00	2	6,657	0.03%
2023/08/07	1	17.05	5	17.10	17.20	-4	6,687	-0.06%
2023/08/02	2	17.60	0	0.00	17.60	2	6,725	0.03%
2023/07/31	1	17.80	20	17.80	17.80	-19	6,789	-0.28%
2023/07/25	0	0.00	2.5	18.07	18.05	-2.5	6,812	-0.04%
2023/07/24	2.1	18.02	0	0.00	18.10	2.1	6,828	0.03%
2023/07/21	0	0.00	3	18.43	18.60	-3	6,811	-0.04%
2023/07/19	2	18.28	0	0.00	18.05	2	6,766	0.03%
2023/07/18	1	18.45	1	18.65	18.55	0	7,129	0.00%
2023/07/17	0	0.00	11	18.30	18.55	-11	7,515	-0.15%
2023/07/14	4	17.93	6	17.70	17.95	-2	8,323	-0.02%
2023/07/13	10	18.06	0	0.00	18.00	10	8,462	0.12%
2023/07/12	10	18.35	1	18.35	18.25	9	8,462	0.11%
2023/07/11	1	18.30	0	0.00	18.25	1	8,552	0.01%
2023/07/10	2.1	18.28	4	18.30	18.25	-1.9	9,092	-0.02%
2023/07/07	0	0.00	5	18.85	18.90	-5	9,047	-0.06%
2023/07/06	1	19.05	0	0.00	19.00	1	9,020	0.01%
2023/07/05	6	19.28	1	19.40	19.15	5	8,991	0.06%
2023/07/03	3	19.53	1	19.65	19.45	2	8,963	0.02%
2023/06/30	2	19.50	1	19.60	19.60	1	8,956	0.01%
2023/06/29	1	19.25	0	0.00	19.30	1	8,985	0.01%
2023/06/28	5	19.52	3	19.45	19.25	2	8,986	0.02%
2023/06/27	0	0.00	6	19.41	19.30	-6	8,911	-0.07%
2023/06/26	1	19.15	8	19.15	19.20	-7	9,037	-0.08%
2023/06/21	1	19.35	0	0.00	19.40	1	9,039	0.01%
2023/06/20	3	19.55	2	19.50	19.30	1	9,105	0.01%
2023/06/19	4	19.29	0	0.00	19.15	4	9,048	0.04%
2023/06/16	10	19.29	7	19.49	19.55	3	9,125	0.03%
2023/06/15	2	18.83	2	18.90	18.80	0	9,265	0.00%
2023/06/13	13	19.10	0	0.00	19.10	13	9,407	0.14%
2023/06/12	15.1	19.58	8	19.58	19.40	7.1	9,322	0.08%
2023/06/08	1.1	20.25	4	20.26	20.15	-2.9	9,162	-0.03%
2023/06/07	0.1	20.25	0	0.00	20.25	0.1	9,243	0.00%
2023/06/06	1	20.15	1	20.30	20.20	0	9,301	0.00%
2023/06/05	5	20.25	0.6	20.25	20.20	4.4	9,322	0.05%
2023/06/02	3	20.10	5	20.10	20.10	-2	9,353	-0.02%
2023/05/31	0	0.00	2	20.30	20.15	-2	9,366	-0.02%
2023/05/30	2	20.00	0	0.00	20.05	2	9,329	0.02%
2023/05/29	2	20.60	4	20.30	20.30	-2	9,288	-0.02%
2023/05/26	0	0.00	0.3	20.00	20.00	-0.3	9,235	0.00%
2023/05/19	0	0.00	12	20.00	20.00	-12	9,195	-0.13%
2023/05/18	0	0.00	11	20.00	20.05	-11	9,159	-0.12%
2023/05/15	3	20.22	0	0.00	20.20	3	9,009	0.03%
2023/05/12	4.7	19.91	0	0.00	20.00	4.7	8,930	0.05%
2023/05/11	11	20.13	1	20.10	20.15	10	8,805	0.11%
2023/05/10	2	20.30	0	0.00	20.35	2	8,752	0.02%
2023/05/09	13	20.28	0	0.00	20.35	13	8,722	0.15%
2023/05/08	3	20.67	2	20.60	20.60	1	8,575	0.01%
2023/05/04	0	0.00	3	20.92	21.05	-3	8,565	-0.04%
2023/05/02	0	0.00	5	20.95	20.90	-5	8,716	-0.06%
2023/04/27	0.1	20.70	0	0.00	20.50	0.1	8,757	0.00%
2023/04/25	22	20.63	0	0.00	20.55	22	8,729	0.25%
2023/04/24	3	20.88	0	0.00	20.85	3	8,652	0.03%
2023/04/21	2	21.15	0	0.00	20.90	2	8,590	0.02%
2023/04/20	4	21.98	3	21.73	21.45	1	8,196	0.01%
2023/04/19	9	22.29	20	22.24	22.35	-11	7,784	-0.14%
2023/04/18	1	21.65	1	21.55	21.35	0	6,902	0.00%
2023/04/17	1	21.15	0	0.00	21.15	1	6,677	0.01%
2023/04/14	4.5	21.33	1	21.30	21.25	3.5	6,681	0.05%
2023/04/13	28	21.63	8	21.56	21.55	20	6,602	0.30%
2023/04/12	0	0.00	1	21.20	21.15	-1	6,043	-0.02%
2023/04/11	2.5	20.88	0	0.00	20.85	2.5	6,028	0.04%
2023/04/07	1	21.05	1	21.15	21.05	0	6,071	0.00%
2023/03/31	0	0.00	0.7	21.00	20.95	-0.7	6,075	-0.01%
2023/03/30	5	21.15	0	0.00	21.05	5	6,096	0.08%
2023/03/29	2	20.85	0.9	20.90	20.85	1.1	6,035	0.02%
2023/03/27	9	21.23	1	21.40	21.10	8	6,130	0.13%
2023/03/24	1	20.90	0	0.00	20.90	1	6,188	0.02%
2023/03/23	1.3	20.88	0	0.00	20.90	1.3	6,171	0.02%
2023/03/22	0.7	21.13	0	0.00	21.05	0.7	6,162	0.01%
2023/03/21	1.4	21.21	5	21.30	21.25	-3.6	6,225	-0.06%
2023/03/20	6.1	21.49	4	21.55	21.35	2.1	6,484	0.03%
2023/03/17	3.2	20.84	15.1	20.77	21.10	-11.9	7,125	-0.17%
2023/03/16	3.2	20.60	1	20.90	20.35	2.2	6,928	0.03%
2023/03/15	15.8	20.84	5	20.91	20.80	10.8	6,889	0.16%
2023/03/14	2	20.80	1	20.95	20.60	1	6,847	0.01%
2023/03/13	1.3	20.30	1	20.45	20.65	0.3	6,818	0.00%
2023/03/10	2	20.58	0	0.00	20.40	2	6,876	0.03%
2023/03/09	3	20.82	1	21.00	20.80	2	6,817	0.03%
2023/03/07	10	21.25	0	0.00	21.10	10	6,792	0.15%
2023/03/03	0	0.00	0.2	20.85	20.70	-0.2	6,739	0.00%
2023/03/02	0.5	20.70	0	0.00	20.80	0.5	6,747	0.01%
2023/03/01	1.5	20.70	0	0.00	20.60	1.5	6,762	0.02%
2023/02/24	1	20.80	0	0.00	20.75	1	6,775	0.01%
2023/02/23	0	0.00	5	20.85	20.85	-5	6,752	-0.07%
2023/02/22	1	20.95	0	0.00	20.95	1	6,783	0.01%
2023/02/20	1	21.00	0	0.00	21.10	1	6,929	0.01%
2023/02/16	0	0.00	1	21.10	20.95	-1	7,008	-0.01%
2023/02/15	5	21.00	0	0.00	20.80	5	7,056	0.07%
2023/02/13	0	0.00	0	20.80	20.90	0	7,067	0.00%
2023/02/09	1	20.80	0.6	21.00	20.85	0.4	7,086	0.01%
2023/02/07	4	21.03	0	0.00	21.00	4	7,134	0.06%
2023/02/06	1	21.15	0	0.00	21.10	1	7,125	0.01%
2023/02/02	0	0.00	1	21.20	21.15	-1	7,003	-0.01%
2023/02/01	0	0.00	1	21.15	21.05	-1	6,969	-0.01%
2023/01/31	1	21.10	0	0.00	21.10	1	6,889	0.01%
2023/01/30	0	0.00	3	20.78	20.80	-3	6,790	-0.04%
2023/01/13	0.1	20.45	0	0.00	20.25	0.1	7,182	0.00%
2023/01/12	3	20.50	0	0.00	20.40	3	7,349	0.04%
2023/01/06	2	20.45	0	0.00	20.45	2	7,585	0.03%
2023/01/05	3	20.52	10	20.70	20.50	-7	7,693	-0.09%
2023/01/04	0	0.00	12	20.93	20.75	-12	7,721	-0.16%
2023/01/03	10	20.70	0	0.00	20.60	10	7,688	0.13%
2022/12/29	0	0.00	0.2	20.55	20.40	-0.2	7,669	0.00%
2022/12/28	11	20.54	2.1	20.60	20.55	8.9	7,602	0.12%
2022/12/26	5	20.60	0.2	20.70	20.65	4.8	7,555	0.06%
2022/12/22	0.1	20.45	0	0.00	20.55	0.1	7,548	0.00%
2022/12/21	5	20.35	0	0.00	20.30	5	7,578	0.07%
2022/12/20	4	20.44	0	0.00	20.30	4	7,580	0.05%
2022/12/19	3	20.72	1	20.75	20.65	2	7,547	0.03%
2022/12/16	2	20.95	0	0.00	20.75	2	7,550	0.03%
2022/12/14	1	21.05	0.5	21.15	21.10	0.5	7,424	0.01%
2022/12/13	0	0.00	2	21.15	21.00	-2	7,418	-0.03%
2022/12/12	4	21.56	0	0.00	21.40	4	7,373	0.05%
2022/12/09	10	22.40	56.2	22.17	22.10	-46.2	7,161	-0.65%
2022/12/08	2	21.08	4	21.10	21.00	-2	6,265	-0.03%
2022/12/07	2	20.65	0	0.00	20.60	2	6,208	0.03%
2022/12/06	1	21.00	0	0.00	20.85	1	6,176	0.02%
2022/12/02	3.2	21.64	10	21.61	21.50	-6.8	6,210	-0.11%
2022/12/01	1	21.35	1	21.45	21.40	0	6,124	0.00%
2022/11/30	8	21.05	2	21.25	21.30	6	6,189	0.10%
2022/11/29	0	0.00	2	20.80	21.10	-2	6,231	-0.03%
2022/11/28	5	20.70	0	0.00	20.75	5	6,348	0.08%
2022/11/25	2	20.90	11	20.90	20.90	-9	6,501	-0.14%
2022/11/24	1.1	21.05	3	21.00	21.00	-1.9	6,642	-0.03%
2022/11/23	2	21.15	0	0.00	21.05	2	7,527	0.03%
2022/11/22	1	21.25	18	21.20	21.10	-17	7,803	-0.22%
2022/11/21	0	0.00	13	21.41	21.45	-13	7,891	-0.16%
2022/11/18	1	21.40	25	21.41	21.45	-24	7,974	-0.30%
2022/11/17	10	21.83	0	0.00	21.80	10	7,940	0.13%
2022/11/16	0	0.00	3	22.08	21.75	-3	7,940	-0.04%
2022/11/15	0	0.00	6	21.86	21.95	-6	7,967	-0.08%
2022/11/14	30	21.50	0	0.00	21.50	30	7,942	0.38%
2022/11/11	2	21.20	0.8	21.30	21.35	1.2	7,985	0.02%
2022/11/10	1	21.00	0	0.00	20.95	1	7,968	0.01%
2022/11/08	0	0.00	1	21.40	21.15	-1	8,384	-0.01%
2022/11/04	1	21.20	0	0.00	21.25	1	8,553	0.01%
2022/11/01	0	0.00	5	21.27	21.15	-5	8,996	-0.06%
2022/10/26	1	21.45	0	0.00	21.30	1	9,125	0.01%
2022/10/24	0	0.00	3	22.18	21.95	-3	9,308	-0.03%
2022/10/21	0	0.00	3	21.40	22.15	-3	9,173	-0.03%
2022/10/20	6	21.27	1	21.85	21.25	5	8,860	0.06%
2022/10/19	0	0.00	1	21.85	21.55	-1	8,679	-0.01%
2022/10/18	2	21.05	2	20.95	21.25	0	8,573	0.00%
2022/10/17	2	20.75	2	20.95	20.70	0	8,529	0.00%
2022/10/12	3	21.47	0	0.00	21.25	3	8,519	0.04%
2022/10/06	1	21.75	0	0.00	21.75	1	8,604	0.01%
2022/10/05	5	21.60	0	0.00	21.60	5	8,641	0.06%
2022/10/04	1	21.30	0	0.00	21.45	1	8,716	0.01%
2022/10/03	1	21.40	0	0.00	21.25	1	8,958	0.01%
2022/09/30	0	0.00	1	20.80	21.55	-1	9,061	-0.01%
2022/09/29	3	21.15	5	21.24	21.25	-2	9,108	-0.02%
2022/09/28	4	21.20	4	20.95	20.95	0	9,233	0.00%
2022/09/26	1	21.35	15	21.75	21.35	-14	9,556	-0.15%
2022/09/23	3	22.33	0	0.00	22.15	3	9,608	0.03%
2022/09/22	0	0.00	2	22.68	22.65	-2	9,675	-0.02%
2022/09/21	2	22.43	0	0.00	22.20	2	9,687	0.02%
2022/09/20	0	0.00	5	23.50	22.75	-5	9,734	-0.05%
2022/09/16	1	22.70	1	22.95	23.50	0	10,095	0.00%
2022/09/15	0	0.00	1.1	22.99	22.95	-1.1	10,004	-0.01%
2022/09/12	1	22.85	7	22.89	22.85	-6	10,040	-0.06%
2022/09/08	2	22.25	3	22.20	22.35	-1	9,987	-0.01%
2022/09/06	0	0.00	3	22.10	21.80	-3	9,929	-0.03%
2022/09/05	1	22.55	31	22.71	22.55	-30	9,851	-0.30%
2022/09/02	52	23.15	55	23.32	23.00	-3	9,766	-0.03%
2022/09/01	7	23.24	0	0.00	23.10	7	9,602	0.07%
2022/08/31	0	0.00	2.2	23.32	23.05	-2.2	9,400	-0.02%
2022/08/30	14	23.58	10.1	23.53	23.20	3.9	9,233	0.04%
2022/08/29	13	22.68	14	22.73	22.80	-1	8,396	-0.01%
2022/08/26	1	22.60	1	22.90	22.90	0	8,144	0.00%
2022/08/25	0	0.00	1	22.50	22.60	-1	8,004	-0.01%
2022/08/23	1	22.30	0	0.00	22.35	1	7,909	0.01%
2022/08/22	1	22.60	0	0.00	22.25	1	7,874	0.01%
2022/08/19	3	22.50	0	0.00	22.50	3	7,674	0.04%
2022/08/18	2	22.43	0	0.00	22.50	2	7,580	0.03%
2022/08/17	3	22.33	0	0.00	22.30	3	7,484	0.04%
2022/08/16	1	22.65	1	22.25	22.25	0	7,429	0.00%
2022/08/15	2	22.45	0.1	22.50	22.60	1.9	7,156	0.03%
2022/08/12	2	22.15	0	0.00	22.15	2	7,003	0.03%
2022/08/11	2	21.95	10	22.00	22.00	-8	6,928	-0.12%
2022/08/10	50	21.87	40	22.00	21.80	10	6,882	0.15%
2022/08/09	15	22.05	8	21.96	21.65	7	6,884	0.10%
2022/08/08	0	0.00	2	21.60	21.85	-2	6,599	-0.03%
2022/08/04	1	20.50	2	20.80	20.95	-1	6,526	-0.02%
2022/08/03	2	20.60	0	0.00	20.65	2	6,619	0.03%
2022/08/02	2	21.00	0	0.00	20.80	2	6,620	0.03%
2022/08/01	2	21.60	5	21.84	21.65	-3	6,688	-0.04%
2022/07/29	2	21.15	2	21.45	22.00	0	6,639	0.00%
2022/07/28	0	0.00	2	20.90	20.90	-2	6,503	-0.03%
2022/07/27	2	20.70	10	20.72	20.70	-8	6,492	-0.12%
2022/07/26	0	0.00	10	20.75	20.65	-10	6,518	-0.15%
2022/07/25	0	0.00	3	21.00	20.85	-3	6,520	-0.05%
2022/07/22	11	20.75	0	0.00	20.70	11	6,528	0.17%
2022/07/19	15.1	20.77	0	0.00	20.55	15.1	6,781	0.22%
2022/07/18	2	20.43	0	0.00	20.40	2	7,529	0.03%
2022/07/13	30	20.75	0	0.00	20.50	30	7,989	0.38%
2022/07/12	2	20.68	16	20.60	20.45	-14	8,358	-0.17%
2022/07/11	6	21.33	2	22.10	21.80	4	8,455	0.05%
2022/07/08	3	22.63	1	22.75	22.70	2	8,407	0.02%
2022/07/06	1	22.65	2	22.43	22.10	-1	8,572	-0.01%
2022/07/05	1	23.00	0	0.00	23.00	1	8,882	0.01%
2022/07/01	0	0.00	8	22.35	21.70	-8	8,866	-0.09%
2022/06/30	4	22.53	1	22.75	22.60	3	9,036	0.03%
2022/06/29	4	22.90	0	0.00	22.75	4	8,969	0.04%
2022/06/28	1	22.55	2	22.60	22.75	-1	9,073	-0.01%
2022/06/27	0	0.00	4.2	22.82	22.95	-4.2	9,092	-0.05%
2022/06/24	4	22.51	2.1	22.40	23.00	1.9	8,849	0.02%
2022/06/23	1	21.45	3	21.80	21.90	-2	8,608	-0.02%
2022/06/22	1	22.35	1	22.35	21.50	0	8,572	0.00%
2022/06/20	0	0.00	1	21.00	20.70	-1	8,566	-0.01%
2022/06/17	4	20.20	0	0.00	20.95	4	8,638	0.05%
2022/06/15	10	20.48	0	0.00	20.70	10	8,849	0.11%
2022/06/09	3	21.40	0	0.00	21.45	3	9,532	0.03%
2022/06/06	0	0.00	1.1	21.60	21.70	-1.1	10,690	-0.01%
2022/06/01	0	0.00	0.1	21.40	21.40	-0.1	10,876	0.00%
2022/05/31	0	0.00	1	21.30	21.30	-1	10,960	-0.01%
2022/05/27	1	20.90	0	0.00	20.95	1	11,273	0.01%
2022/05/17	1	20.80	2	21.15	21.20	-1	11,390	-0.01%
2022/05/16	1	20.50	1	20.75	20.30	0	11,259	0.00%
2022/05/13	0.1	20.25	2	20.13	20.50	-1.9	11,246	-0.02%
2022/05/12	1	19.90	16	20.69	19.85	-15	11,241	-0.13%
2022/05/11	17.1	20.57	2	20.73	20.60	15.1	11,184	0.13%
2022/05/09	12	19.91	0	0.00	19.80	12	11,017	0.11%
2022/05/06	0	0.00	4	20.80	20.80	-4	10,871	-0.04%
2022/05/05	1	21.45	0	0.00	21.25	1	10,853	0.01%
2022/05/03	0	0.00	1	21.20	21.15	-1	10,851	-0.01%
2022/04/29	0.4	21.60	1	21.75	21.50	-0.6	10,857	-0.01%
2022/04/28	1	21.65	0	0.00	21.50	1	10,878	0.01%
2022/04/27	3	21.83	0	0.00	21.60	3	10,817	0.03%
2022/04/26	1	22.90	0	0.00	22.60	1	10,688	0.01%
2022/04/25	12	22.83	2	23.05	22.50	10	10,615	0.09%
2022/04/22	1	22.90	2	22.95	23.25	-1	10,400	-0.01%
2022/04/21	4	23.33	3.1	23.76	23.25	0.9	9,605	0.01%
2022/04/20	1	23.90	0	24.00	23.80	1	9,366	0.01%
2022/04/19	12	24.00	29.8	24.32	23.95	-17.8	9,296	-0.19%
2022/04/18	16	24.03	21	24.17	24.35	-5	9,271	-0.05%
2022/04/15	4	23.61	4	23.55	23.70	0	8,894	0.00%
2022/04/14	8	23.65	1	23.70	23.65	7	8,773	0.08%
2022/04/12	22	23.48	21	23.54	23.40	1	8,609	0.01%
2022/04/11	31	23.81	23	23.97	23.90	8	8,374	0.10%
2022/04/08	4	23.10	24.4	23.55	23.60	-20.4	7,929	-0.26%
2022/04/07	48	23.19	0	0.00	22.70	48	7,743	0.62%
2022/04/06	9	23.25	14	23.42	23.70	-5	7,665	-0.07%
2022/04/01	24	23.08	0	0.00	22.95	24	7,409	0.32%
2022/03/31	3	23.12	4	23.16	23.00	-1	7,381	-0.01%
2022/03/30	12	22.96	21	22.90	22.75	-9	7,214	-0.12%
2022/03/29	10	22.46	1	22.40	22.70	9	7,100	0.13%
2022/03/28	1	22.55	0	0.00	22.55	1	7,122	0.01%
2022/03/25	11	22.40	0	0.00	22.30	11	7,128	0.15%
2022/03/24	0	0.00	3	23.02	22.80	-3	7,162	-0.04%
2022/03/23	1	22.85	3	23.08	22.70	-2	7,174	-0.03%
2022/03/22	4	22.90	6	22.93	23.00	-2	7,179	-0.03%
2022/03/21	9	22.86	16	23.05	22.75	-7	7,095	-0.10%
2022/03/18	0	22.60	15	22.47	22.50	-15	7,013	-0.21%
2022/03/17	12	22.57	2.1	22.50	22.55	9.9	7,110	0.14%
2022/03/16	4	22.04	14.6	22.80	22.75	-10.6	7,231	-0.15%
2022/03/15	4	22.19	5	21.81	21.60	-1	7,164	-0.01%
2022/03/14	12	22.46	11	22.69	22.45	1	7,123	0.01%
2022/03/11	3	22.73	0	0.00	22.90	3	7,050	0.04%
2022/03/10	17	22.94	0	0.00	22.95	17	6,979	0.24%
2022/03/09	1	22.20	11.7	23.23	23.65	-10.7	6,733	-0.16%
2022/03/08	4	21.35	0	0.00	21.60	4	6,117	0.07%
2022/03/07	0	0.00	3	21.00	21.00	-3	6,009	-0.05%
2022/03/04	0.7	21.55	0.1	21.80	21.55	0.6	5,982	0.01%
2022/03/03	1	22.00	30	21.90	22.00	-29	6,020	-0.48%
2022/03/02	2	21.65	6	21.15	21.65	-4	5,979	-0.07%
2022/03/01	0	0.00	1.3	20.82	20.90	-1.3	5,906	-0.02%
2022/02/25	1	20.10	1	20.30	20.55	0	5,923	0.00%
2022/02/23	1	20.10	0	0.00	20.15	1	5,973	0.02%
2022/02/21	0	0.00	4	20.40	20.35	-4	6,341	-0.06%
2022/02/17	5	20.40	0	0.00	20.40	5	6,574	0.08%
2022/02/14	0.1	20.40	0.1	20.40	20.25	-0.1	7,305	0.00%
2022/02/10	0	0.00	1	21.00	20.90	-1	7,611	-0.01%
2022/02/09	2	20.60	0	0.00	20.80	2	7,773	0.03%
2022/02/08	1	20.40	1	20.35	20.60	0	8,048	0.00%
2022/02/07	1	20.20	1	20.70	20.20	0	8,608	0.00%
2022/01/26	0.2	19.95	0	0.00	20.00	0.2	8,921	0.00%
2022/01/24	1	19.95	0	0.00	20.00	1	10,844	0.01%
2022/01/21	0	0.00	5	20.55	20.30	-5	11,035	-0.05%
2022/01/17	1.1	20.85	0	0.00	20.90	1.1	11,666	0.01%
2022/01/14	0.2	20.90	0	0.00	20.75	0.2	11,855	0.00%
2022/01/12	0.1	21.10	5	21.25	21.05	-4.9	12,480	-0.04%
2022/01/11	35	21.76	1	21.65	21.60	34	13,037	0.26%
2022/01/10	1	20.95	0	0.00	20.90	1	13,003	0.01%
2022/01/07	2	20.78	0	0.00	20.80	2	13,161	0.02%
2022/01/06	2.4	21.24	3	21.35	21.05	-0.6	13,259	0.00%
2022/01/05	1	21.70	0	0.00	21.70	1	13,545	0.01%
2022/01/03	4.1	21.79	0	0.00	21.70	4.1	13,999	0.03%
2021/12/29	5.5	22.01	3	22.00	22.00	2.5	14,026	0.02%
2021/12/28	4	21.75	0	0.00	21.75	4	13,998	0.03%
2021/12/27	0	21.70	0	0.00	21.75	0	14,098	0.00%
2021/12/22	0	0.00	2	22.00	21.70	-2	14,361	-0.01%
2021/12/21	0.1	21.75	0	0.00	21.60	0.1	14,393	0.00%
2021/12/20	1	22.10	0	0.00	21.80	1	14,384	0.01%
2021/12/17	3	21.45	0	0.00	21.00	3	14,398	0.02%
2021/12/16	1	21.60	0	0.00	21.60	1	14,465	0.01%
2021/12/14	0	0.00	11	21.68	21.50	-11	14,583	-0.08%
2021/12/13	0.5	22.55	1	23.00	22.20	-0.5	14,465	0.00%
2021/12/10	3	22.20	5.1	22.87	22.60	-2.1	14,295	-0.01%
2021/12/09	11	22.14	11	22.35	22.00	0	14,042	0.00%
2021/12/08	1	21.25	3	21.95	21.80	-2	14,320	-0.01%
2021/12/07	1	21.50	0	0.00	21.25	1	14,167	0.01%
2021/12/06	3	21.60	2	21.43	21.30	1	14,153	0.01%
2021/12/03	11	21.25	3	21.43	21.20	8	14,116	0.06%
2021/12/02	1.2	20.50	0	0.00	20.45	1.2	14,088	0.01%
2021/12/01	2	21.00	0	0.00	20.90	2	14,099	0.01%
2021/11/30	0.1	20.90	0	0.00	21.20	0.1	14,207	0.00%
2021/11/29	1	20.55	1	20.45	20.45	0	14,247	0.00%
2021/11/26	1	21.10	0	0.00	20.95	1	14,258	0.01%
2021/11/25	1.4	21.71	3	22.05	21.65	-1.6	14,227	-0.01%
2021/11/24	3	21.85	8	22.06	22.05	-5	14,504	-0.03%
2021/11/23	8	22.08	3	21.98	21.70	5	14,742	0.03%
2021/11/22	2	21.85	17.7	21.59	21.75	-15.7	14,735	-0.11%
2021/11/19	2.1	21.59	50.6	21.75	21.35	-48.5	14,765	-0.33%
2021/11/18	55	21.86	0	0.00	21.75	55	14,732	0.37%
2021/11/17	1.2	22.52	0	0.00	22.50	1.2	14,670	0.01%
2021/11/15	0.1	22.60	4	22.51	22.55	-3.9	14,983	-0.03%
2021/11/12	7	22.19	0	0.00	22.25	7	14,932	0.05%
2021/11/11	4	23.50	19	23.55	23.15	-15	14,847	-0.10%
2021/11/10	3	23.93	1.6	23.79	23.70	1.4	14,722	0.01%
2021/11/09	2.6	24.16	3	24.10	24.10	-0.4	14,669	0.00%
2021/11/08	9.3	23.92	2	23.95	23.65	7.3	14,719	0.05%
2021/11/05	6	23.78	2	23.53	23.65	4	14,806	0.03%
2021/11/04	5	23.94	16	23.73	24.10	-11	14,682	-0.07%
2021/11/03	3	24.95	15	24.80	24.50	-12	14,380	-0.08%
2021/11/02	16.5	25.70	6.8	25.30	25.30	9.7	14,362	0.07%
2021/11/01	6	26.14	28.1	26.12	26.25	-22.1	14,124	-0.16%
2021/10/29	14.5	23.87	0	0.00	23.90	14.5	13,178	0.11%
2021/10/28	14.9	23.62	8.3	23.66	23.95	6.6	13,133	0.05%
2021/10/27	4	22.75	1	22.65	22.75	3	13,040	0.02%
2021/10/26	4.1	22.25	0	0.00	22.70	4.1	13,367	0.03%
2021/10/25	0	0.00	2	22.80	22.65	-2	13,637	-0.01%
2021/10/22	3	22.90	2	22.40	22.70	1	14,821	0.01%
2021/10/21	0.2	22.75	8.5	23.07	22.75	-8.3	14,998	-0.06%
2021/10/20	6	23.69	13	23.79	24.00	-7	14,928	-0.05%
2021/10/19	14	24.39	9	24.15	24.50	5	14,727	0.03%
2021/10/15	1	22.75	2.6	22.29	22.75	-1.6	14,296	-0.01%
2021/10/14	2	21.95	0	0.00	22.25	2	14,279	0.01%
2021/10/13	6.8	22.23	11	22.17	22.45	-4.2	14,214	-0.03%
2021/10/12	8	21.47	2	21.70	21.70	6	14,119	0.04%
2021/10/08	1	20.45	0	0.00	20.65	1	13,842	0.01%
2021/10/07	2	20.40	2	20.40	20.40	0	13,995	0.00%
2021/10/06	0	0.00	1	20.10	20.00	-1	14,097	-0.01%
2021/10/05	1	19.10	0	0.00	19.80	1	14,260	0.01%
2021/10/01	0	0.00	0.7	20.60	20.70	-0.7	14,867	0.00%
2021/09/28	0	0.00	1	20.55	20.65	-1	15,311	-0.01%
2021/09/27	0.2	20.15	0	0.00	20.05	0.2	15,834	0.00%
2021/09/24	0	0.00	5	20.05	20.20	-5	15,996	-0.03%
2021/09/23	0	0.00	3	20.50	20.20	-3	16,091	-0.02%
2021/09/22	0	0.00	4.5	21.34	21.30	-4.5	16,116	-0.03%
2021/09/16	0	0.00	2	21.05	21.10	-2	17,113	-0.01%
2021/09/14	0	21.10	0	0.00	20.90	0	17,821	0.00%
2021/09/13	1.5	21.43	1	21.55	21.10	0.5	18,404	0.00%
2021/09/10	1	21.00	0	0.00	20.95	1	18,054	0.01%
2021/09/07	0	0.00	1.6	21.23	20.95	-1.6	18,817	-0.01%
2021/09/06	2.4	21.63	18	21.64	21.30	-15.6	18,900	-0.08%
2021/09/03	7	21.70	1.1	21.69	22.00	5.9	19,051	0.03%
2021/09/02	11	21.78	11.7	21.45	21.50	-0.7	19,175	0.00%
2021/09/01	3	21.63	6	21.66	21.70	-3	19,483	-0.02%
2021/08/31	0	0.00	1	21.00	21.25	-1	19,746	-0.01%
2021/08/30	8	21.70	1	21.65	21.15	7	19,886	0.04%
2021/08/27	2	20.70	3.8	20.68	20.60	-1.8	19,951	-0.01%
2021/08/25	1	19.75	1	20.25	20.10	0	20,469	0.00%
2021/08/24	21.2	20.16	32	19.82	19.70	-10.8	20,664	-0.05%
2021/08/23	16	20.36	0	0.00	20.15	16	21,296	0.08%
2021/08/20	2	20.03	2	20.40	20.00	0	21,859	0.00%
2021/08/19	1	19.95	18	19.64	19.45	-17	22,019	-0.08%
2021/08/18	9	19.30	4	19.45	19.45	5	22,648	0.02%
2021/08/17	4	19.80	14.7	19.56	19.45	-10.7	23,665	-0.05%
2021/08/16	0.1	18.95	0.4	18.80	18.80	-0.3	24,013	0.00%
2021/08/13	1	19.10	1.7	19.13	18.90	-0.7	24,958	0.00%
2021/08/12	2.3	18.98	2.6	19.13	19.15	-0.3	25,406	0.00%
2021/08/11	1	19.25	6.8	19.44	18.95	-5.8	25,631	-0.02%
2021/08/10	2.1	20.12	23	20.25	20.10	-20.9	26,145	-0.08%
2021/08/09	2.4	21.28	3.3	21.11	20.65	-0.9	27,431	0.00%
2021/07/28	0.8	12.39	0	0.00	12.10	0.8	27,456	0.00%
2021/07/27	6.2	12.53	10	12.74	12.40	-3.8	28,151	-0.01%
2021/07/26	5	12.70	2	12.58	12.60	3	28,317	0.01%
2021/07/22	6	12.43	2	12.63	12.45	4	28,583	0.01%
2021/07/21	0	0.00	4	12.85	12.55	-4	28,801	-0.01%
2021/07/20	2	13.05	2	13.00	13.00	0	28,874	0.00%
2021/07/19	18	13.33	29	13.15	13.35	-11	28,958	-0.04%
2021/07/16	11	12.76	10	12.90	12.60	1	28,507	0.00%
2021/07/15	2	12.50	44	12.74	12.65	-42	28,607	-0.15%
2021/07/14	2.1	12.40	9	12.47	12.45	-6.9	28,957	-0.02%
2021/07/13	43	12.46	12	12.67	12.40	31	29,463	0.11%
2021/07/12	2	12.70	60	12.82	12.70	-58	29,746	-0.19%
2021/07/09	2	12.85	1	12.90	12.75	1	30,041	0.00%
2021/07/08	1	12.95	5	12.92	12.85	-4	31,265	-0.01%
2021/07/07	6	12.92	1	12.75	12.75	5	33,726	0.01%
2021/07/05	0	0.00	1	12.90	13.05	-1	35,163	0.00%
2021/07/02	3	13.00	3	12.95	12.95	0	37,081	0.00%
2021/07/01	0	0.00	10	13.09	12.95	-10	38,048	-0.03%
2021/06/30	1	13.15	6	13.53	13.10	-5	38,615	-0.01%
2021/06/28	5.7	13.06	0	13.00	13.00	5.7	39,619	0.01%
2021/06/25	40	13.41	1	13.20	13.15	39	41,277	0.09%
2021/06/24	8	13.41	1	13.35	13.35	7	46,633	0.02%
2021/06/23	19	13.39	27	13.31	13.25	-8	48,348	-0.02%
2021/06/22	6	13.05	0	0.00	12.85	6	49,317	0.01%
2021/06/21	21	13.05	3	13.00	12.90	18	50,384	0.04%
2021/06/18	1	13.20	0	0.00	13.20	1	52,619	0.00%
2021/06/17	3	13.45	0	0.00	13.45	3	55,476	0.01%
2021/06/16	26	13.74	12	13.79	13.40	14	57,902	0.02%
2021/06/15	7	13.34	0	0.00	13.30	7	61,608	0.01%
2021/06/10	1	13.20	6	13.30	13.65	-5	63,293	-0.01%
2021/06/09	6	13.00	0	0.00	12.95	6	64,252	0.01%
2021/06/08	5	13.20	0	0.00	13.15	5	65,219	0.01%
2021/06/04	3	13.07	3	13.07	13.00	0	65,818	0.00%
2021/06/02	2	13.45	0	0.00	13.45	2	65,797	0.00%
2021/06/01	0	0.00	5	13.65	13.60	-5	65,993	-0.01%
2021/05/31	2	13.65	0	0.00	13.40	2	66,043	0.00%
2021/05/26	5	13.60	3	13.78	13.40	2	66,030	0.00%
2021/05/25	3	13.43	4	13.64	13.30	-1	65,939	0.00%
2021/05/24	0	0.00	5	13.10	13.20	-5	66,362	-0.01%
2021/05/21	4	12.65	2	12.70	12.80	2	66,382	0.00%
2021/05/20	13	13.32	9	13.12	12.55	4	66,641	0.01%
2021/05/19	7	13.35	13	12.86	13.40	-6	66,342	-0.01%
2021/05/18	5	12.34	0	0.00	12.70	5	65,850	0.01%
2021/05/17	0	0.00	7	11.84	11.75	-7	65,680	-0.01%
2021/05/14	2.1	12.80	8	12.85	13.00	-5.9	65,123	-0.01%
2021/05/13	5	11.78	4	12.33	12.10	1	64,231	0.00%
2021/05/12	9	12.54	8	12.62	12.40	1	64,160	0.00%
2021/05/11	3	13.62	0	0.00	13.50	3	63,454	0.00%
2021/05/10	27	14.15	29	14.45	14.40	-2	63,375	0.00%
2021/05/07	23.3	14.65	20	14.63	14.30	3.3	63,217	0.01%
2021/05/06	7	13.99	36	14.33	14.55	-29	62,680	-0.05%
2021/05/05	2	13.28	10	13.35	13.25	-8	61,359	-0.01%
2021/05/04	13	13.28	0	0.00	13.15	13	61,278	0.02%
2021/05/03	1	14.00	1	14.20	14.00	0	60,540	0.00%
2021/04/29	6.2	14.32	0	0.00	14.25	6.2	60,757	0.01%
2021/04/28	6	14.58	1	14.85	14.50	5	60,830	0.01%
2021/04/27	0	0.00	1.4	14.81	14.75	-1.4	61,046	0.00%
2021/04/26	3	14.77	7	14.94	14.85	-4	60,973	-0.01%
2021/04/23	2	14.70	2	14.80	14.90	0	60,792	0.00%
2021/04/22	18	14.67	55	14.82	14.40	-37	60,614	-0.06%
2021/04/21	4	15.03	2.2	15.00	14.90	1.9	60,059	0.00%
2021/04/20	7.2	14.99	1.3	15.21	14.95	5.8	59,827	0.01%
2021/04/19	3.1	14.85	14	14.92	14.95	-10.9	59,494	-0.02%
2021/04/16	7	15.24	30.3	15.14	15.10	-23.3	59,039	-0.04%
2021/04/15	26	15.10	43	15.19	15.05	-17	58,982	-0.03%
2021/04/14	136	15.55	92	14.94	15.00	44	59,619	0.07%	大買/
2021/04/13	51	16.06	32.4	16.25	15.65	18.6	58,650	0.03%
2021/04/12	29	15.68	10.2	15.63	15.65	18.8	56,342	0.03%
2021/04/09	30	15.62	40	15.70	15.55	-10	55,864	-0.02%
2021/04/08	31	15.78	51.3	15.55	15.80	-20.3	54,943	-0.04%
2021/04/07	39	15.06	9	14.98	15.05	30	53,203	0.06%
2021/04/06	7	14.71	10	14.67	14.60	-3	52,725	-0.01%
2021/04/01	2	14.93	4	14.90	14.85	-2	52,211	0.00%
2021/03/31	8	14.95	19	15.04	15.00	-11	51,958	-0.02%
2021/03/30	99	14.90	40	14.77	14.65	59	51,394	0.11%
2021/03/29	104.5	14.52	78.3	14.74	15.00	26.2	50,677	0.05%	大買/
2021/03/26	41.5	15.02	169.7	14.97	14.95	-128.2	45,300	-0.28%	大賣/鉅額交易
2021/03/25	60	17.17	2	17.45	16.60	58	43,643	0.13%
2021/03/24	48	17.31	7	17.65	17.40	41	42,336	0.10%
2021/03/23	68	17.63	110	17.95	17.40	-42	41,295	-0.10%	大賣/
2021/03/22	47	18.13	36	18.11	18.20	11	39,032	0.03%
2021/03/19	44	16.75	28	16.76	17.20	16	36,232	0.04%
2021/03/18	42	16.91	105.5	16.69	16.75	-63.5	33,893	-0.19%	大賣/
2021/03/17	17	15.51	34	15.44	15.60	-17	29,773	-0.06%
2021/03/16	46	15.14	20	15.17	15.10	26	28,731	0.09%
2021/03/15	11.2	15.25	6	15.22	15.10	5.2	28,737	0.02%
2021/03/12	3	14.58	49.2	14.52	14.50	-46.2	27,446	-0.17%
2021/03/11	0	0.00	5	14.34	14.30	-5	26,865	-0.02%
2021/03/10	1	14.30	14	14.10	14.20	-13	26,788	-0.05%
2021/03/09	4	13.75	0	0.00	13.70	4	26,523	0.02%
2021/03/08	3.5	13.74	0	0.00	13.70	3.5	26,742	0.01%
2021/03/05	8	13.98	1	14.15	13.80	7	26,823	0.03%
2021/03/04	0	14.20	7	14.34	14.20	-7	26,777	-0.03%
2021/03/03	0	0.00	10	14.32	14.20	-10	26,723	-0.04%
2021/03/02	5.5	14.22	26	14.41	14.05	-20.5	26,836	-0.08%
2021/02/26	6.5	14.08	4	14.13	14.15	2.5	27,164	0.01%
2021/02/25	0	0.00	20.7	14.05	14.05	-20.7	27,541	-0.08%
2021/02/24	95	14.37	25	14.35	14.05	70	27,517	0.25%
2021/02/23	2	13.65	3	13.90	13.95	-1	26,909	0.00%
2021/02/22	4	13.80	19	13.91	13.95	-15	27,099	-0.06%
2021/02/19	0	0.00	4	13.38	13.35	-4	26,952	-0.01%
2021/02/18	1	13.25	9	13.14	13.10	-8	27,448	-0.03%
2021/02/17	0	0.00	3	12.85	13.00	-3	27,595	-0.01%
2021/02/05	10.1	12.30	0	0.00	12.30	10.1	27,592	0.04%
2021/02/04	0	0.00	6	12.40	12.30	-6	28,656	-0.02%
2021/02/03	2.1	12.58	8	12.68	12.30	-5.9	29,210	-0.02%
2021/02/02	9	12.00	1	11.90	12.05	8	29,161	0.03%
2021/02/01	3	11.85	0	0.00	11.70	3	29,480	0.01%
2021/01/29	4	12.15	10	11.95	11.80	-6	30,036	-0.02%
2021/01/28	1	12.20	2	12.18	12.15	-1	31,355	0.00%
2021/01/27	10	12.52	1	12.70	12.55	9	31,782	0.03%
2021/01/26	4	12.65	0	0.00	12.60	4	32,323	0.01%
2021/01/25	1	13.00	3	13.05	13.00	-2	32,974	-0.01%
2021/01/22	27	12.86	17.4	12.82	12.85	9.6	34,069	0.03%
2021/01/21	4.1	12.66	6.5	12.32	12.20	-2.4	34,596	-0.01%
2021/01/20	27	12.68	4.5	13.23	12.55	22.5	35,871	0.06%
2021/01/19	1	13.55	6	13.52	13.35	-5	36,549	-0.01%
2021/01/18	7	13.30	0	0.00	13.10	7	37,259	0.02%
2021/01/15	5.1	13.42	7	13.62	13.50	-2	37,999	-0.01%
2021/01/14	0	0.00	37	13.61	13.70	-37	39,228	-0.09%
2021/01/13	4.1	13.67	9	13.79	13.65	-4.9	40,424	-0.01%
2021/01/12	4	14.04	0	0.00	13.80	4	42,439	0.01%
2021/01/08	12	14.01	9	14.30	13.90	3	47,679	0.01%
2021/01/07	7	14.34	33	14.51	14.20	-26	52,192	-0.05%
2021/01/06	27	14.12	1	13.85	13.75	26	52,765	0.05%
2021/01/05	0	0.00	5	14.30	14.25	-5	54,081	-0.01%
2021/01/04	2	14.20	1	14.20	14.20	1	56,490	0.00%
2020/12/31	0	0.00	3	14.57	14.25	-3	56,918	-0.01%
2020/12/30	0.1	14.40	2	14.40	14.50	-1.9	57,137	0.00%
2020/12/29	1	14.30	1	14.30	14.20	0	57,549	0.00%
2020/12/28	4	13.98	14	13.97	13.90	-10	57,198	-0.02%
2020/12/25	0	0.00	5	14.28	14.05	-5	57,511	-0.01%
2020/12/24	3	14.32	4	14.30	14.30	-1	57,482	0.00%
2020/12/23	10	14.16	15	14.20	14.25	-5	57,179	-0.01%
2020/12/22	8	13.66	1	13.55	13.50	7	57,318	0.01%
2020/12/21	2	13.75	1	13.75	13.75	1	58,846	0.00%
2020/12/18	1	13.95	1	13.90	13.90	0	60,344	0.00%
2020/12/17	2	13.95	1	14.05	13.95	1	60,371	0.00%
2020/12/16	1.1	14.24	1	14.20	14.10	0.1	60,417	0.00%
2020/12/15	8	14.21	4	14.40	14.00	4	60,529	0.01%
2020/12/14	2	14.05	0	0.00	14.20	2	60,559	0.00%
2020/12/11	15	14.31	5	14.29	14.20	10	60,646	0.02%
2020/12/10	17	14.80	7	15.06	14.65	10	60,489	0.02%
2020/12/09	13	15.15	32	15.18	15.05	-19	60,467	-0.03%
2020/12/08	12	14.60	37	14.72	14.60	-25	60,282	-0.04%
2020/12/07	34	14.47	19	14.59	14.60	15	60,792	0.02%
2020/12/04	58	14.50	0	0.00	14.45	58	61,275	0.09%
2020/12/03	10	14.80	13	14.90	14.65	-3	61,855	0.00%
2020/12/02	6	14.71	0	0.00	14.60	6	62,700	0.01%
2020/12/01	10	14.80	0	0.00	14.85	10	64,275	0.02%
2020/11/30	0	0.00	0.1	14.85	14.85	-0.1	66,002	0.00%
2020/11/27	28	14.75	0	0.00	14.75	28	67,536	0.04%
2020/11/26	4.1	15.03	12	14.95	14.80	-7.9	68,433	-0.01%
2020/11/25	10	15.45	13	15.22	15.10	-3	69,254	0.00%
2020/11/24	2	14.93	8	14.91	15.00	-6	69,273	-0.01%
2020/11/23	1	14.80	1	14.60	14.60	0	69,154	0.00%
2020/11/20	3	14.60	10.1	14.78	14.60	-7.1	69,685	-0.01%
2020/11/19	2	14.78	1	14.75	14.55	1	70,438	0.00%
2020/11/18	25	14.34	20	14.35	14.35	5	70,347	0.01%
2020/11/17	13	14.59	3	14.75	14.60	10	70,759	0.01%
2020/11/16	0.1	14.00	0	0.00	13.95	0.1	71,329	0.00%
2020/11/13	11	14.01	10	14.30	14.20	1	72,394	0.00%
2020/11/12	12	14.13	13	13.99	14.35	-1	73,439	0.00%
2020/11/11	16	14.58	8	14.66	14.55	8	74,632	0.01%
2020/11/10	38	15.09	1	15.25	15.00	37	75,786	0.05%
2020/11/09	9	15.49	36	15.49	15.35	-27	76,049	-0.04%
2020/11/06	24	15.55	20	15.58	15.30	4	76,588	0.01%
2020/11/05	35	15.88	103.5	15.76	15.95	-68.5	77,302	-0.09%	大賣/
2020/11/04	3	14.92	9	14.83	14.90	-6	77,017	-0.01%
2020/11/03	65	15.08	6	15.13	15.00	59	76,911	0.08%
2020/11/02	3	14.97	16	14.77	14.90	-13	76,464	-0.02%
2020/10/30	23	15.28	43.2	15.54	15.15	-20.2	75,804	-0.03%
2020/10/29	11	15.84	3	15.88	15.85	8	74,732	0.01%
2020/10/28	54	16.36	13	16.60	16.30	41	73,799	0.06%
2020/10/27	13	16.28	1	16.15	16.15	12	72,319	0.02%
2020/10/26	5	15.86	6.9	15.86	15.95	-1.9	71,786	0.00%
2020/10/23	24	15.92	4	15.73	15.95	20	71,077	0.03%
2020/10/22	29	15.84	15	15.70	15.55	14	70,517	0.02%
2020/10/21	6	16.33	32	16.48	16.25	-26	69,331	-0.04%
2020/10/20	64	16.22	9	16.20	16.45	55	68,175	0.08%
2020/10/19	68.1	15.80	18	16.04	16.40	50.1	66,188	0.08%
2020/10/16	33	14.81	80	14.98	15.05	-47	63,540	-0.07%
2020/10/15	103	15.37	1,113	15.22	15.85	-1,010	61,155	-1.65%	大買/大賣/鉅額交易
2020/10/14	985	14.49	18	14.38	14.50	967	56,636	1.71%	大買/鉅額交易
2020/10/13	40	12.69	12	12.79	13.20	28	56,064	0.05%
2020/10/12	3.1	12.61	106.8	12.69	13.10	-103.7	55,067	-0.19%	大賣/鉅額交易
2020/10/08	12	11.98	7	12.15	12.00	5	53,557	0.01%
2020/10/07	9	12.00	45	11.90	11.95	-36	54,234	-0.07%
2020/10/06	23	12.01	42	12.01	12.00	-19	54,714	-0.03%
2020/10/05	0	0.00	15	11.68	11.60	-15	56,866	-0.03%
2020/09/30	3	11.80	34	11.58	11.55	-31	57,299	-0.05%
2020/09/29	17	11.20	2	11.35	11.20	15	57,565	0.03%
2020/09/28	0	0.00	5	11.70	11.50	-5	57,670	-0.01%
2020/09/25	70	11.72	20	11.65	11.65	50	57,635	0.09%
2020/09/24	54	12.19	36	12.32	12.25	18	56,922	0.03%
2020/09/23	25	12.22	50	12.04	12.40	-25	55,894	-0.04%
2020/09/22	1	11.25	15	11.26	11.30	-14	54,508	-0.03%
2020/09/21	7	11.34	0	0.00	11.15	7	54,392	0.01%
2020/09/18	8	11.33	3	11.27	11.35	5	54,222	0.01%
2020/09/17	4	11.40	3	11.33	11.30	1	53,977	0.00%
2020/09/16	2	11.35	7	11.26	11.25	-5	53,746	-0.01%
2020/09/15	0	0.00	13	11.53	11.25	-13	53,477	-0.02%
2020/09/14	10	11.30	6	11.18	11.15	4	53,372	0.01%
2020/09/11	18	11.50	8	11.36	11.45	10	52,856	0.02%
2020/09/10	10	12.00	7	11.93	11.80	3	52,236	0.01%
2020/09/09	0	0.00	16	11.93	11.85	-16	51,490	-0.03%
2020/09/08	26	11.38	15	11.43	11.30	11	50,570	0.02%
2020/09/07	58	12.05	1	12.30	11.80	57	49,709	0.11%
2020/09/04	64	12.33	10	12.27	12.25	54	48,590	0.11%
2020/09/03	47	12.80	79.2	12.72	12.60	-32.2	46,756	-0.07%
2020/09/02	16	11.78	16	11.98	12.15	0	44,772	0.00%
2020/09/01	6	11.48	9	11.58	11.35	-3	42,944	-0.01%
2020/08/31	15	11.53	5.1	11.46	11.55	9.9	41,831	0.02%
2020/08/28	7	11.11	53	11.17	11.05	-46	40,636	-0.11%
2020/08/27	3	10.95	1	11.30	10.80	2	40,058	0.00%
2020/08/26	12	11.02	3	11.18	11.00	9	39,773	0.02%
2020/08/25	2	10.95	21	11.19	11.20	-19	38,973	-0.05%
2020/08/24	0	0.00	25	10.63	10.45	-25	37,894	-0.07%
2020/08/21	10	11.05	17	10.86	10.75	-7	37,440	-0.02%
2020/08/20	13	10.21	4	10.51	10.90	9	36,676	0.02%
2020/08/19	24	10.94	3	10.68	10.60	21	35,257	0.06%
2020/08/18	38	11.34	30	11.44	11.50	8	33,791	0.02%
2020/08/17	67	11.03	64	10.79	11.55	3	32,466	0.01%
2020/08/14	62	10.43	70	10.43	10.95	-8	30,181	-0.03%
2020/08/13	20	10.01	4	10.12	9.96	16	28,324	0.06%
2020/08/12	4	9.47	26	9.93	10.20	-22	27,604	-0.08%
2020/08/11	73	9.99	38	10.12	9.51	35	26,490	0.13%
2020/08/10	1	9.98	22	9.87	10.10	-21	24,920	-0.08%
2020/08/07	32	9.19	5	9.19	9.20	27	23,826	0.11%
2020/08/06	4	9.02	6	9.15	9.00	-2	23,627	-0.01%
2020/08/04	0	0.00	12	9.19	9.15	-12	23,772	-0.05%
2020/08/03	0.1	9.10	3	9.29	9.11	-2.9	24,090	-0.01%
2020/07/31	3	9.02	8	9.00	9.04	-5	23,979	-0.02%
2020/07/30	28	8.91	10	9.19	9.13	18	23,683	0.08%
2020/07/29	3	8.64	4	8.60	8.80	-1	23,017	0.00%
2020/07/28	3	8.10	0	0.00	8.00	3	22,728	0.01%
2020/07/27	3	8.58	0	0.00	8.40	3	22,354	0.01%
2020/07/24	7	8.80	0	0.00	8.68	7	22,042	0.03%
2020/07/23	5	8.92	0	0.00	8.90	5	21,762	0.02%
2020/07/22	4	9.10	14	9.11	9.07	-10	21,607	-0.05%
2020/07/21	13	9.18	37	9.29	9.10	-24	21,425	-0.11%
2020/07/20	21	8.73	8	8.53	8.84	13	21,038	0.06%
2020/07/17	23	9.08	1	8.78	9.01	22	20,618	0.11%
2020/07/16	2	9.84	11	9.72	9.66	-9	19,632	-0.05%
2020/07/15	51	10.12	25	10.00	9.84	26	18,906	0.14%
2020/07/14	14	9.98	104	9.78	10.05	-90	17,830	-0.50%	大賣/
2020/07/13	86	9.36	22	9.33	9.32	64	16,549	0.39%
2020/07/10	116	9.66	1,681	9.74	9.74	-1,565	15,672	-9.99%	大買/大賣/鉅額交易
2020/07/09	1,600	8.88	24	8.88	8.88	1,576	12,720	12.39%	大買/鉅額交易
2020/07/08	56	7.79	14	7.86	8.08	42	12,021	0.35%
2020/07/07	6	7.17	3	7.55	7.35	3	11,217	0.03%
2020/07/06	3	7.43	0	0.00	7.39	3	10,917	0.03%
2020/07/03	6	7.27	4	7.60	7.38	2	10,686	0.02%
2020/07/02	5	7.30	13	7.28	7.54	-8	10,187	-0.08%
2020/07/01	2	6.78	76	6.72	6.87	-74	9,376	-0.79%
2020/06/30	0	0.00	2	6.40	6.54	-2	9,059	-0.02%
2020/06/29	5	6.40	7	6.38	6.39	-2	8,943	-0.02%
2020/06/24	9	6.20	2	6.24	6.24	7	8,920	0.08%
2020/06/23	5	6.20	0	0.00	6.26	5	9,001	0.06%
2020/06/22	0	0.00	5	6.35	6.31	-5	9,117	-0.05%
2020/06/19	50	6.55	19	6.52	6.42	31	9,086	0.34%
2020/06/17	6	6.12	0	0.00	6.13	6	8,850	0.07%
2020/06/15	1	6.15	75	6.09	6.10	-74	9,137	-0.81%
2020/06/12	0.4	6.17	0	0.00	6.17	0.4	9,149	0.00%
2020/06/11	10	6.40	16	6.42	6.35	-6	9,143	-0.07%
2020/06/09	2	6.27	0	0.00	6.27	2	9,231	0.02%
2020/06/08	32	6.26	7	6.32	6.28	25	9,352	0.27%
2020/06/05	8	6.23	30	6.24	6.25	-22	9,324	-0.24%
2020/06/04	40	6.22	40	6.21	6.20	0	9,436	0.00%
2020/06/03	5	6.29	3	6.48	6.26	2	9,525	0.02%
2020/06/02	0	0.00	5.3	6.38	6.34	-5.3	9,368	-0.06%
2020/05/28	1	6.03	0	0.00	6.01	1	9,122	0.01%
2020/05/27	20	6.04	20	6.05	6.05	0	9,196	0.00%
2020/05/26	0	0.00	2	6.08	6.06	-2	9,306	-0.02%
2020/05/22	1	6.09	0	0.00	6.01	1	9,303	0.01%
2020/05/21	11	6.19	25	6.23	6.17	-14	9,289	-0.15%
2020/05/14	55	6.13	50	6.16	6.04	5	9,119	0.05%
2020/05/13	3	5.99	8	6.33	6.26	-5	8,923	-0.06%
2020/05/12	0	0.00	54	5.83	5.92	-54	8,665	-0.62%
2020/05/11	85	5.96	42	5.95	5.92	43	8,542	0.50%
2020/05/08	133	6.02	69	6.11	6.13	64	8,164	0.78%	大買/
2020/05/07	10	5.43	47	5.23	5.58	-37	7,742	-0.48%
2020/05/05	0	0.00	1	5.09	5.15	-1	7,524	-0.01%
2020/05/04	0	0.00	0.6	5.10	5.10	-0.6	7,527	-0.01%
2020/04/30	0	0.00	6	5.28	5.28	-6	7,474	-0.08%
2020/04/28	8	5.10	0	0.00	5.09	8	7,512	0.11%
2020/04/27	0	0.00	10	5.00	5.08	-10	7,725	-0.13%
2020/04/24	0	0.00	0	4.91	4.91	0	7,749	0.00%
2020/04/23	37	4.98	0	0.00	4.94	37	7,797	0.47%
2020/04/22	15	4.98	2	4.92	4.95	13	7,875	0.17%
2020/04/21	23	5.08	17	5.04	5.06	6	7,942	0.08%
2020/04/20	3	5.24	7	5.25	5.23	-4	7,965	-0.05%
2020/04/17	43	5.29	33.2	5.26	5.22	9.8	8,285	0.12%
2020/04/16	3	5.18	0	0.00	5.27	3	8,258	0.04%
2020/04/15	0	0.00	5	5.31	5.31	-5	8,294	-0.06%
2020/04/13	27	5.05	0	0.00	5.05	27	8,388	0.32%
2020/04/09	10	5.22	0	0.00	5.17	10	8,576	0.12%
2020/04/08	5	5.12	0	0.00	5.18	5	8,713	0.06%
2020/04/06	0	0.00	74	4.84	4.86	-74	9,421	-0.79%
2020/04/01	74	4.81	1	4.73	4.82	73	9,428	0.77%
2020/03/31	0	0.00	1	4.91	4.73	-1	9,385	-0.01%
2020/03/30	2	4.79	0	0.00	4.85	2	9,393	0.02%
2020/03/26	0	0.00	45	5.03	5.14	-45	9,345	-0.48%
2020/03/25	42	4.73	0	0.00	4.77	42	9,561	0.44%
2020/03/20	1	4.50	2	4.51	4.51	-1	9,751	-0.01%
2020/03/19	3	4.34	0	0.00	4.33	3	9,667	0.03%
2020/03/18	21	4.86	20	4.89	4.80	1	9,493	0.01%
2020/03/16	2	5.10	15	5.09	5.01	-13	9,307	-0.14%
2020/03/13	4	5.26	1	5.24	5.34	3	9,188	0.03%
2020/03/09	1	6.54	20	6.62	6.46	-19	8,566	-0.22%
2020/03/06	6	6.83	10	6.87	6.83	-4	8,446	-0.05%
2020/03/02	3	6.80	0	0.00	6.81	3	8,785	0.03%
2020/02/24	3	7.20	0	0.00	7.20	3	8,484	0.04%
2020/02/21	2	7.32	0	0.00	7.31	2	8,435	0.02%
2020/02/17	0	0.00	2.9	7.41	7.40	-2.9	8,282	-0.03%
2020/02/14	0	0.00	10	7.41	7.32	-10	8,191	-0.12%
2020/02/12	0	0.00	1	7.28	7.29	-1	8,160	-0.01%
2020/02/11	12	7.26	0	0.00	7.32	12	8,162	0.15%
2020/02/10	5	7.42	2	7.41	7.38	3	8,157	0.04%
2020/02/07	0	0.00	1	7.28	7.14	-1	8,001	-0.01%
2020/02/04	1	7.16	0	0.00	7.18	1	7,931	0.01%
2020/02/03	9	7.02	0	0.00	7.07	9	7,923	0.11%
2020/01/30	24	7.25	1	7.37	7.16	23	7,748	0.30%
2020/01/20	0	0.00	0.8	7.83	7.83	-0.8	7,508	-0.01%
2020/01/16	5	7.86	10	7.89	7.89	-5	7,305	-0.07%
2020/01/15	6	7.84	0	0.00	7.84	6	7,183	0.08%
2020/01/13	5	7.83	14	7.86	7.84	-9	6,991	-0.13%
2020/01/07	3.6	7.38	0	0.00	7.39	3.6	6,649	0.05%
2020/01/06	4	7.45	0	0.00	7.44	4	6,583	0.06%
2020/01/03	2	7.50	0	0.00	7.50	2	6,507	0.03%
2020/01/02	2	7.66	10	7.72	7.70	-8	6,377	-0.13%
2019/12/31	6	7.53	0	0.00	7.66	6	6,164	0.10%
2019/12/30	6	7.80	9	7.87	7.93	-3	5,704	-0.05%
2019/12/27	2	7.35	0	0.00	7.36	2	5,293	0.04%
2019/12/25	0.4	7.40	1	7.42	7.42	-0.6	5,228	-0.01%
2019/12/23	2	7.38	25	7.38	7.36	-23	5,235	-0.44%
2019/12/20	21	7.67	6	7.74	7.53	15	5,169	0.29%
2019/12/19	8	7.46	0	0.00	7.45	8	4,809	0.17%
2019/12/17	0	0.00	0.2	7.10	7.14	-0.2	4,623	0.00%
2019/12/16	2	7.11	0	0.00	7.15	2	4,636	0.04%
2019/12/13	3	7.07	0	0.00	7.07	3	4,624	0.06%
2019/12/12	0	0.00	6	7.16	7.16	-6	4,637	-0.13%
2019/12/11	5	7.19	1	7.20	7.19	4	4,724	0.08%
2019/12/09	0	0.00	2	7.07	7.09	-2	4,800	-0.04%
2019/12/04	5	7.17	0	0.00	7.17	5	4,935	0.10%
2019/12/03	5	7.18	0	0.00	7.19	5	4,972	0.10%
2019/11/28	1	7.13	75.1	7.30	7.20	-74.1	4,844	-1.53%
2019/11/27	0	0.00	20	7.62	7.67	-20	4,583	-0.44%
2019/11/26	2	7.62	0	0.00	7.62	2	4,544	0.04%
2019/11/22	0	0.00	2	7.74	7.70	-2	4,548	-0.04%
2019/11/20	0	0.00	9	7.77	7.66	-9	4,552	-0.20%
2019/11/19	0	0.00	7	7.84	7.80	-7	4,567	-0.15%
2019/11/15	0	0.00	2	7.83	7.81	-2	4,793	-0.04%
2019/11/14	2	7.69	0	0.00	7.66	2	4,772	0.04%
2019/11/12	14	7.84	0	0.00	7.82	14	4,875	0.29%
2019/11/11	18	7.93	4	7.86	7.85	14	4,969	0.28%
2019/11/08	2	8.03	0	0.00	8.08	2	4,978	0.04%
2019/11/07	0	0.00	3	8.12	8.04	-3	5,060	-0.06%
2019/11/06	1	8.12	0	0.00	8.11	1	5,096	0.02%
2019/11/05	2	8.15	0	0.00	8.16	2	5,195	0.04%
2019/11/01	0	0.00	5	8.17	8.17	-5	5,341	-0.09%
2019/10/29	10	8.25	0	0.00	8.20	10	5,487	0.18%
2019/10/28	2	8.24	0	0.00	8.24	2	5,622	0.04%
2019/10/25	2	8.34	0	0.00	8.32	2	5,842	0.03%
2019/10/22	0	0.00	1	8.40	8.44	-1	5,913	-0.02%
2019/10/17	0	0.00	10	8.41	8.40	-10	5,936	-0.17%
2019/10/16	11	8.48	5	8.50	8.48	6	5,922	0.10%
2019/10/09	0	0.00	1	8.25	8.23	-1	5,954	-0.02%
2019/10/08	5	8.30	0	0.00	8.30	5	6,173	0.08%
2019/10/07	0	0.00	2	8.24	8.22	-2	6,223	-0.03%
2019/09/27	1	8.17	0	0.00	8.18	1	6,516	0.02%
2019/09/24	2	8.54	0	0.00	8.53	2	6,459	0.03%
2019/09/23	0	0.00	2	8.72	8.61	-2	6,441	-0.03%
2019/09/19	2	8.33	0	0.00	8.31	2	6,305	0.03%
2019/09/18	0	0.00	14	8.51	8.51	-14	6,270	-0.22%
2019/09/16	0	0.00	7	8.63	8.62	-7	6,292	-0.11%
2019/09/12	5	8.50	2	8.60	8.53	3	6,213	0.05%
2019/09/10	0	0.00	1.5	8.25	8.24	-1.5	6,217	-0.02%
2019/09/09	1	8.38	0	0.00	8.32	1	6,209	0.02%
2019/09/06	5	8.22	7	8.42	8.35	-2	6,269	-0.03%
2019/09/05	1	8.22	0	0.00	8.16	1	6,260	0.02%
2019/09/02	0.2	8.04	0	0.00	8.14	0.2	6,460	0.00%
2019/08/30	0	0.00	10	8.10	8.01	-10	6,540	-0.15%
2019/08/27	10	7.90	0	0.00	7.90	10	6,542	0.15%
2019/08/21	8	8.17	30	8.17	8.18	-22	6,694	-0.33%
2019/08/20	34	8.36	16	8.32	8.25	18	6,769	0.27%
2019/08/14	12	7.97	0	0.00	7.85	12	6,953	0.17%
2019/08/13	2	8.07	0	0.00	8.06	2	6,946	0.03%
2019/08/12	0	0.00	8	8.29	8.25	-8	7,258	-0.11%
2019/08/08	10	8.02	0	0.00	8.03	10	7,605	0.13%
2019/08/07	2	8.18	0	0.00	8.02	2	8,044	0.02%
2019/08/05	2	8.57	0	0.00	8.44	2	7,997	0.03%
2019/08/02	0	0.00	1	8.70	8.69	-1	8,050	-0.01%
2019/08/01	1	9.09	14.1	9.03	8.97	-13.1	8,122	-0.16%
2019/07/31	6	9.05	1	9.01	9.02	5	8,235	0.06%
2019/07/29	2	9.23	2	9.25	9.31	0	8,448	0.00%
2019/07/26	0	0.00	4	8.81	8.86	-4	8,306	-0.05%
2019/07/22	3	8.71	0	0.00	8.61	3	8,522	0.04%
2019/07/18	1	8.82	0	0.00	8.81	1	8,555	0.01%
2019/07/12	3	8.96	15	8.92	8.82	-12	8,773	-0.14%
2019/07/04	2	9.77	0	0.00	9.76	2	9,734	0.02%
2019/07/02	4	9.91	0	0.00	9.90	4	10,284	0.04%
2019/06/26	1	9.68	0	0.00	9.70	1	10,864	0.01%
2019/06/25	5	9.77	0	0.00	9.71	5	10,997	0.05%
2019/06/24	5	9.80	0	0.00	9.78	5	11,105	0.05%
2019/06/12	0	0.00	2	10.30	10.25	-2	12,243	-0.02%
2019/06/11	0	0.00	7	9.98	10.15	-7	12,382	-0.06%
2019/06/10	0	0.00	1	9.71	9.72	-1	12,456	-0.01%
2019/06/06	3	9.72	6	9.69	9.67	-3	12,860	-0.02%
2019/05/28	20	9.42	0	0.00	9.16	20	13,590	0.15%
2019/05/27	2	9.25	0	0.00	9.20	2	13,680	0.01%
2019/05/23	4	9.89	0	0.00	9.57	4	13,712	0.03%
2019/05/21	5	10.10	0	0.00	10.25	5	13,544	0.04%
2019/05/20	2	10.10	42	10.16	10.15	-40	13,546	-0.30%
2019/05/17	2	10.65	0	0.00	10.40	2	13,430	0.01%
2019/05/16	5	11.00	3	10.97	11.00	2	13,088	0.02%
2019/05/15	41	11.15	8.4	11.16	11.50	32.6	12,823	0.25%
2019/05/14	2	10.30	4	10.55	10.75	-2	12,407	-0.02%
2019/05/13	5	10.50	0	0.00	10.65	5	12,379	0.04%
2019/05/08	2	11.00	0	0.00	10.90	2	12,086	0.02%
2019/05/06	0	0.00	1	10.05	10.05	-1	11,708	-0.01%
2019/05/02	5	10.55	0	0.00	10.60	5	11,544	0.04%
2019/04/30	2	10.45	0	0.00	10.50	2	11,547	0.02%
2019/04/29	0	0.00	5	10.65	10.65	-5	11,452	-0.04%
2019/04/26	4	10.90	0	0.00	10.90	4	11,404	0.04%
2019/04/23	1	10.95	0	0.00	11.00	1	11,786	0.01%
2019/04/22	2	10.90	0	0.00	10.90	2	11,859	0.02%
2019/04/15	5	10.95	28	11.23	11.20	-23	11,228	-0.20%
2019/04/11	2	10.85	19	11.00	10.95	-17	10,838	-0.16%
2019/04/10	0	0.00	25.5	10.30	10.65	-25.5	10,462	-0.24%
2019/04/09	0	0.00	45	10.30	10.30	-45	10,242	-0.44%
2019/04/08	50	10.20	9.8	10.07	10.15	40.2	10,017	0.40%
2019/04/03	0	0.00	1	9.90	9.86	-1	9,704	-0.01%
2019/04/01	0	0.00	7	9.93	9.78	-7	9,512	-0.07%
2019/03/28	2	9.33	0	0.00	9.56	2	9,124	0.02%
2019/03/26	0	0.00	6	9.19	9.26	-6	8,975	-0.07%
2019/03/25	0	0.00	10	8.97	8.92	-10	8,900	-0.11%
2019/03/19	0	0.00	1	9.28	9.29	-1	8,566	-0.01%
2019/03/18	6	9.61	51	9.72	9.52	-45	8,363	-0.54%
2019/03/15	51	9.84	9	9.99	9.81	42	8,083	0.52%
2019/03/14	0	0.00	10	9.53	9.64	-10	7,652	-0.13%
2019/03/13	0	0.00	60	9.61	9.68	-60	7,487	-0.80%
2019/03/12	62	9.34	13	9.48	9.53	49	7,287	0.67%
2019/03/07	4	9.13	100	9.24	9.00	-96	6,811	-1.41%
2019/03/06	0	0.00	2	9.07	8.94	-2	6,729	-0.03%
2019/03/04	100	8.79	0	0.00	8.76	100	6,684	1.50%
2019/02/27	0	0.00	1	8.77	8.75	-1	6,813	-0.01%
2019/02/26	1	8.70	0	0.00	8.70	1	7,077	0.01%
2019/02/25	0	0.00	11	8.43	8.48	-11	6,944	-0.16%
2019/02/22	6	8.24	15.1	8.33	8.23	-9.1	6,993	-0.13%
2019/02/19	0	0.00	5	8.32	8.27	-5	7,309	-0.07%
2019/02/18	0	8.04	0	0.00	8.05	0	7,354	0.00%
2019/02/14	10	8.14	0	0.00	8.23	10	7,616	0.13%
2019/02/13	20	8.04	0	0.00	7.99	20	7,528	0.27%
2019/02/11	0	0.00	2	8.18	8.13	-2	7,594	-0.03%
2019/01/23	0	0.00	2	8.42	8.33	-2	8,691	-0.02%
2019/01/17	0	0.00	3	8.77	8.62	-3	9,378	-0.03%
2019/01/16	3	8.73	6	8.74	8.82	-3	9,302	-0.03%
2019/01/14	0	0.00	8	8.32	8.30	-8	9,139	-0.09%
2019/01/10	0	0.00	1	8.06	8.11	-1	9,136	-0.01%
2019/01/02	0	0.00	10	7.90	7.84	-10	9,825	-0.10%
2018/12/27	10	7.63	2.6	7.73	7.71	7.4	9,960	0.07%
2018/12/26	1	7.24	0	0.00	7.21	1	9,969	0.01%
2018/12/25	3	7.22	0	0.00	7.25	3	10,110	0.03%
2018/12/21	5	7.55	3	7.38	7.66	2	10,775	0.02%
2018/12/18	2	7.92	10	7.91	7.78	-8	10,884	-0.07%
2018/12/07	0	0.00	2	8.46	8.47	-2	12,233	-0.02%
2018/12/06	2	8.37	52	8.34	8.23	-50	12,262	-0.41%
2018/12/05	3	8.65	0	0.00	8.65	3	12,269	0.02%
2018/12/04	0	0.00	4	8.92	8.88	-4	12,381	-0.03%
2018/11/28	10	8.93	15	8.90	8.91	-5	12,586	-0.04%
2018/11/27	5	8.61	20	8.65	8.65	-15	12,825	-0.12%
2018/11/26	0	0.00	20	8.60	8.56	-20	13,225	-0.15%
2018/11/23	40	8.75	6	8.69	8.66	34	13,236	0.26%
2018/11/22	0	0.00	50	8.09	8.03	-50	12,857	-0.39%
2018/11/21	110	8.12	2	7.93	8.07	108	12,797	0.84%	大買/鉅額交易
2018/11/16	2	7.63	60	7.40	7.42	-58	12,602	-0.46%
2018/11/15	4	7.95	0	0.00	7.87	4	12,376	0.03%
2018/11/13	2	7.61	2	7.80	7.90	0	12,324	0.00%
2018/11/12	2	7.90	0	0.00	7.89	2	12,282	0.02%
2018/11/08	0	0.00	2	8.11	8.02	-2	12,268	-0.02%
2018/11/06	5	7.99	0	0.00	7.82	5	12,136	0.04%
2018/11/05	2	7.81	0	0.00	7.88	2	11,863	0.02%
2018/11/02	53	7.45	50	7.48	7.30	3	11,631	0.03%
2018/10/31	50	6.97	51	6.87	6.87	-1	11,320	-0.01%
2018/10/29	1	6.55	0	0.00	6.73	1	11,211	0.01%
2018/10/23	40	8.01	90	7.90	7.80	-50	10,742	-0.47%
2018/10/22	60	8.00	0	0.00	7.93	60	10,760	0.56%
2018/10/19	2	7.81	2	7.87	7.88	0	10,949	0.00%
2018/10/17	0	0.00	10	8.14	8.10	-10	10,949	-0.09%
2018/10/16	0	0.00	4	8.22	8.12	-4	10,923	-0.04%
2018/10/15	1	8.10	0	0.00	8.08	1	10,876	0.01%
2018/10/12	10	8.05	2	8.06	8.09	8	10,873	0.07%
2018/10/11	1	8.08	23	8.12	8.07	-22	10,834	-0.20%
2018/10/05	5	9.47	0	0.00	9.20	5	10,621	0.05%
2018/10/04	37	9.60	30	9.70	9.55	7	10,495	0.07%
2018/10/03	3	9.57	0	0.00	9.47	3	10,606	0.03%
2018/10/02	5	9.73	0	0.00	9.72	5	10,614	0.05%
2018/10/01	4	10.16	16	10.10	10.10	-12	10,406	-0.12%
2018/09/27	0	0.00	1	10.40	10.25	-1	10,809	-0.01%
2018/09/26	17	10.70	2	10.50	10.45	15	10,793	0.14%
2018/09/25	1	10.45	2	10.58	10.50	-1	10,799	-0.01%
2018/09/21	1	10.45	0	0.00	10.50	1	10,771	0.01%
2018/09/20	17	10.67	117	10.46	10.35	-100	10,955	-0.91%	大賣/
2018/09/19	65	10.04	27	10.32	10.55	38	10,733	0.35%
2018/09/18	59	9.60	8	9.62	9.62	51	10,399	0.49%
2018/09/17	1	9.42	0	0.00	9.27	1	10,451	0.01%
2018/09/13	0	0.00	3	9.31	9.38	-3	10,385	-0.03%
2018/09/12	2	9.25	1	9.27	9.15	1	10,454	0.01%
2018/09/11	2	9.21	1	9.38	9.36	1	10,494	0.01%
2018/09/10	1	9.56	0	0.00	9.15	1	10,543	0.01%
2018/09/07	1	9.80	4	10.13	9.80	-3	10,498	-0.03%
2018/09/06	1	9.87	2	10.00	9.86	-1	10,348	-0.01%
2018/09/05	10	10.00	12	9.91	9.85	-2	10,381	-0.02%
2018/09/04	14	9.99	11	10.15	9.91	3	10,439	0.03%
2018/09/03	23	10.10	51	9.95	9.88	-28	10,304	-0.27%
2018/08/31	53	9.67	53	9.84	9.85	0	9,893	0.00%
2018/08/30	0	0.00	2	9.37	9.30	-2	9,459	-0.02%
2018/08/23	1	8.91	1	9.02	9.03	0	9,472	0.00%
2018/08/21	2	8.43	2	8.51	8.59	0	9,237	0.00%
2018/08/20	0	0.00	1	9.32	9.00	-1	8,985	-0.01%
2018/08/17	2	9.21	0	0.00	9.21	2	8,935	0.02%
2018/08/16	31	9.22	30	9.26	9.25	1	8,971	0.01%
2018/08/15	1	9.32	0	0.00	9.47	1	8,892	0.01%
2018/08/14	0	0.00	11	9.42	9.40	-11	8,779	-0.13%
2018/08/13	0	0.00	2	9.51	9.41	-2	8,740	-0.02%
2018/08/10	2	9.90	2	9.98	9.90	0	8,652	0.00%
2018/08/09	2	9.92	0	0.00	9.90	2	8,576	0.02%
2018/07/31	5	10.30	0	0.00	10.05	5	8,460	0.06%
2018/07/30	5	9.97	0	0.00	9.84	5	8,265	0.06%
2018/07/26	0	0.00	3	9.78	9.93	-3	8,188	-0.04%
2018/07/25	2	9.43	0	0.00	9.43	2	7,901	0.03%
2018/07/19	1	9.77	0	0.00	9.62	1	7,608	0.01%
2018/07/17	1	9.85	0	0.00	9.75	1	7,524	0.01%
2018/07/13	5	9.87	0	0.00	9.78	5	7,545	0.07%
2018/07/06	4	9.80	555	9.92	10.05	-551	6,953	-7.92%	大賣/鉅額交易
2018/07/05	561	10.10	26	9.93	10.10	535	6,635	8.06%	大買/鉅額交易
2018/07/03	0	0.00	3	9.49	9.25	-3	6,154	-0.05%
2018/06/29	3	10.30	0	0.00	10.10	3	5,919	0.05%
2018/06/26	10	9.65	0	0.00	9.63	10	5,075	0.20%
2018/06/22	5	10.25	0	0.00	10.30	5	4,825	0.10%
2018/06/21	13	10.65	0	0.00	10.30	13	4,773	0.27%
2018/06/20	30	10.30	0	0.00	10.35	30	4,649	0.65%
2018/06/19	3	10.50	0	0.00	10.45	3	4,689	0.06%
2018/06/15	0	0.00	13	11.00	10.90	-13	4,558	-0.29%
2018/06/13	0	0.00	1	11.20	11.20	-1	4,423	-0.02%
2018/06/12	6	11.26	0	0.00	11.05	6	4,287	0.14%
2018/06/11	10	11.05	0	0.00	11.00	10	4,138	0.24%
2018/06/07	0	0.00	1	11.30	11.25	-1	4,124	-0.02%
2018/06/06	0	0.00	1	11.25	11.35	-1	4,059	-0.02%
2018/06/05	1	11.40	0	0.00	11.15	1	3,980	0.03%
2018/06/04	3	11.72	1	11.80	11.60	2	3,868	0.05%
2018/06/01	1	11.50	1	11.60	11.75	0	3,752	0.00%
2018/05/30	1	11.60	0	0.00	11.40	1	3,648	0.03%
2018/05/24	0	0.00	1	11.60	11.75	-1	3,569	-0.03%
2018/05/21	0	0.00	1	11.70	11.80	-1	3,770	-0.03%
2018/05/17	2	11.65	2	11.73	11.60	0	3,786	0.00%
2018/05/16	4	11.88	3	11.65	11.60	1	3,781	0.03%
2018/05/11	0	0.00	1	12.20	12.10	-1	3,737	-0.03%
2018/05/09	1	12.25	1	12.10	12.10	0	3,658	0.00%
2018/05/08	0	0.00	1	12.40	12.30	-1	3,613	-0.03%
2018/05/07	1	12.35	0	0.00	12.25	1	3,605	0.03%
2018/05/03	2	12.60	1	12.55	12.50	1	3,592	0.03%
2018/04/24	1	12.40	0	0.00	12.35	1	3,541	0.03%
2018/04/20	0	0.00	1	13.00	12.95	-1	3,448	-0.03%
2018/04/19	51	13.60	50	13.40	13.10	1	3,508	0.03%
2018/04/12	0	0.00	22.5	13.00	13.15	-22.5	3,364	-0.67%
2018/04/09	0	0.00	10	12.60	12.65	-10	3,309	-0.30%
2018/03/27	1	12.90	0	0.00	12.90	1	3,390	0.03%
2018/03/22	2	13.60	0	0.00	13.50	2	3,721	0.05%
2018/03/21	0	0.00	4.2	13.40	13.55	-4.2	3,571	-0.12%
2018/02/23	0	0.00	1	13.75	13.80	-1	3,895	-0.03%
2018/02/22	1	14.15	0	0.00	13.65	1	3,895	0.03%
2018/02/09	0	0.00	3	11.95	12.35	-3	3,686	-0.08%
2018/01/23	2	14.20	1	14.50	14.20	1	4,245	0.02%
2018/01/22	5	14.25	0	0.00	14.20	5	4,255	0.12%
2018/01/15	1	14.30	1	14.30	14.25	0	4,994	0.00%
2018/01/09	2	14.20	0	0.00	14.00	2	7,369	0.03%
2018/01/08	3	14.28	1	14.15	14.15	2	7,437	0.03%
2018/01/04	10	14.00	10	13.95	14.05	0	7,690	0.00%