聯合再生 (3576)-大昌-安康券商分點個股進出

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
11.50
漲跌
▼0.25
漲幅
-2.13%
成交量
5,459張
產業
上市光電類股
944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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/07	15	11.47	0	0.00	11.50	15	7,593	0.20%
2024/05/06	10	11.75	33	11.75	11.75	-23	7,544	-0.30%
2024/05/03	1	11.85	8	11.85	11.75	-7	7,511	-0.09%
2024/05/02	4	12.00	2	12.15	11.95	2	7,452	0.03%
2024/04/30	7	12.07	1	12.20	12.10	6	7,437	0.08%
2024/04/29	2	12.05	6	12.16	12.25	-4	7,445	-0.05%
2024/04/26	15	12.00	12	12.13	12.00	3	7,426	0.04%
2024/04/25	2	12.08	3	12.17	12.05	-1	7,662	-0.01%
2024/04/24	4	12.13	1	12.30	12.05	3	7,698	0.04%
2024/04/23	2	12.08	2	12.15	12.15	0	7,667	0.00%
2024/04/22	2	12.20	3	12.38	12.20	-1	7,631	-0.01%
2024/04/19	3	12.02	6	12.49	12.00	-3	7,542	-0.04%
2024/04/18	33	12.39	1	12.45	12.25	32	6,833	0.47%
2024/04/16	0	0.00	1	11.70	11.80	-1	6,582	-0.02%
2024/04/15	2	11.90	2.8	11.99	11.90	-0.8	6,527	-0.01%
2024/04/12	3	11.90	3	12.17	11.85	0	6,419	0.00%
2024/04/11	6	12.32	1	12.15	12.15	5	6,314	0.08%
2024/04/10	0	0.00	22	12.09	12.50	-22	5,971	-0.37%
2024/04/09	2	11.30	0	0.00	11.40	2	5,575	0.04%
2024/04/08	10	11.05	0	0.00	11.40	10	5,524	0.18%
2024/04/02	0	0.00	5	11.45	11.40	-5	5,472	-0.09%
2024/04/01	0	0.00	3	11.45	11.55	-3	5,505	-0.05%
2024/03/29	8	11.70	15	11.68	11.55	-7	5,513	-0.13%
2024/03/26	1	11.30	0	0.00	11.30	1	5,274	0.02%
2024/03/25	2	11.50	5	11.63	11.55	-3	5,276	-0.06%
2024/03/22	11	11.40	0	0.00	11.50	11	5,269	0.21%
2024/03/21	8	11.45	7	11.53	11.45	1	5,203	0.02%
2024/03/20	2	10.95	0	0.00	10.95	2	5,035	0.04%
2024/03/19	10	11.30	0.7	11.35	11.25	9.3	4,959	0.19%
2024/03/15	5	11.50	0	0.00	11.65	5	4,880	0.10%
2024/03/14	0	0.00	8	11.75	11.80	-8	4,672	-0.17%
2024/03/13	0	0.00	5	12.00	11.80	-5	4,622	-0.11%
2024/03/12	2	12.05	0	0.00	12.10	2	4,585	0.04%
2024/03/08	2	11.88	2	11.73	11.90	0	4,587	0.00%
2024/03/07	3	12.03	7.3	11.87	11.80	-4.3	4,495	-0.09%
2024/03/06	1	12.05	2	12.18	12.10	-1	4,423	-0.02%
2024/03/05	1	12.05	0	0.00	12.05	1	4,373	0.02%
2024/02/27	2	12.05	0	0.00	12.05	2	4,267	0.05%
2024/02/26	10	12.40	0	0.00	12.35	10	4,208	0.24%
2024/02/23	0	0.00	1	12.50	12.25	-1	4,164	-0.02%
2024/02/22	3	12.55	0	0.00	12.50	3	4,123	0.07%
2024/02/21	0	0.00	1	12.80	12.80	-1	4,167	-0.02%
2024/02/20	1	12.75	0	0.00	12.75	1	4,135	0.02%
2024/02/15	3	12.27	3	12.45	12.60	0	4,117	0.00%
2024/02/01	0	0.00	0.2	13.05	13.10	-0.2	4,055	-0.01%
2024/01/30	12	13.01	0	0.00	12.95	12	4,121	0.29%
2024/01/25	20	13.43	10	13.40	13.20	10	4,229	0.24%
2024/01/19	1	13.00	0	0.00	13.00	1	5,035	0.02%
2024/01/18	1	13.30	0	0.00	13.25	1	4,714	0.02%
2024/01/15	2	14.25	5	14.45	14.40	-3	4,520	-0.07%
2024/01/11	0	0.00	0.1	13.80	13.75	-0.1	4,373	0.00%
2024/01/09	10	13.85	0	0.00	13.85	10	4,479	0.22%
2024/01/05	10	14.15	0	0.00	14.20	10	4,543	0.22%
2024/01/02	1	14.75	0	0.00	14.65	1	4,540	0.02%
2023/12/28	1	14.60	1	14.60	14.75	0	4,615	0.00%
2023/12/27	1	14.65	0	0.00	14.65	1	4,592	0.02%
2023/12/22	10	14.30	0	0.00	14.30	10	4,545	0.22%
2023/12/20	0	0.00	1	14.55	14.60	-1	4,546	-0.02%
2023/12/19	10	14.30	1	14.30	14.30	9	4,499	0.20%
2023/12/15	6	14.85	0	0.00	14.70	6	4,513	0.13%
2023/12/12	1	14.45	0	0.00	14.45	1	4,348	0.02%
2023/12/05	0	0.00	26	15.15	15.20	-26	4,337	-0.60%
2023/12/04	0	0.00	2.8	14.79	14.75	-2.8	4,242	-0.07%
2023/11/29	0	0.00	12	14.65	14.70	-12	4,206	-0.29%
2023/11/24	0	0.00	2	15.03	15.05	-2	4,219	-0.05%
2023/11/22	0	0.00	10	14.75	14.70	-10	4,209	-0.24%
2023/11/21	0	0.00	0	14.70	14.80	0	4,215	0.00%
2023/11/20	10	14.85	0	0.00	14.70	10	4,182	0.24%
2023/11/14	1	13.80	0	0.00	13.80	1	4,048	0.02%
2023/11/13	12	13.88	0	0.00	13.80	12	4,063	0.30%
2023/11/10	3	14.15	1	14.20	14.10	2	4,086	0.05%
2023/11/08	5	14.85	0	0.00	14.90	5	4,143	0.12%
2023/11/06	2	14.95	2	15.03	14.90	0	4,187	0.00%
2023/11/02	2	14.65	0	0.00	14.65	2	4,191	0.05%
2023/10/31	5	15.36	0	0.00	14.90	5	4,304	0.12%
2023/10/30	2	14.75	14	15.40	15.40	-12	3,904	-0.31%
2023/10/25	0	0.00	20	14.15	14.15	-20	3,651	-0.55%
2023/10/23	20	14.10	2	13.80	13.85	18	3,726	0.48%
2023/10/20	2	13.85	0	0.00	13.80	2	3,726	0.05%
2023/10/17	1	13.85	1	13.95	13.75	0	3,902	0.00%
2023/10/16	1	13.85	0	0.00	14.00	1	3,925	0.03%
2023/10/12	1	14.35	0	0.00	14.35	1	3,974	0.03%
2023/10/11	0	0.00	35	14.35	14.40	-35	4,101	-0.85%
2023/10/04	21	14.38	11	14.40	14.25	10	4,177	0.24%
2023/10/03	0	0.00	20	14.75	14.60	-20	4,336	-0.46%
2023/09/27	3	14.55	0	0.00	14.60	3	4,512	0.07%
2023/09/26	0	0.00	9	14.70	14.60	-9	4,555	-0.20%
2023/09/21	10	14.55	10	14.70	14.60	0	4,658	0.00%
2023/09/20	11.2	14.94	0	0.00	14.80	11.2	4,742	0.24%
2023/09/19	10	15.20	0	0.00	15.10	10	4,755	0.21%
2023/09/18	10	15.35	0	0.00	15.30	10	4,790	0.21%
2023/09/14	10	15.35	0	0.00	15.35	10	4,946	0.20%
2023/09/13	0.5	15.25	1	15.20	15.25	-0.5	5,030	-0.01%
2023/09/11	10	15.50	0	0.00	15.30	10	5,420	0.18%
2023/09/08	2	15.70	15	15.70	15.70	-13	5,451	-0.24%
2023/09/07	1	15.85	0	0.00	15.85	1	5,672	0.02%
2023/09/04	0	0.00	1	16.05	16.15	-1	6,062	-0.02%
2023/09/01	1	16.15	0	0.00	16.20	1	6,088	0.02%
2023/08/29	0	0.00	1	15.95	16.05	-1	6,195	-0.02%
2023/08/28	6	15.70	0	0.00	15.75	6	6,180	0.10%
2023/08/24	0	0.00	6	16.05	15.80	-6	6,275	-0.10%
2023/08/16	2	15.90	0	0.00	16.10	2	6,485	0.03%
2023/08/14	10	16.05	0	0.00	16.10	10	6,590	0.15%
2023/08/10	0	0.00	14	16.55	16.55	-14	6,538	-0.21%
2023/08/08	10	17.00	1	17.35	17.00	9	6,657	0.14%
2023/08/07	24	17.05	25	17.16	17.20	-1	6,687	-0.01%
2023/08/04	4	17.38	2	17.30	17.30	2	6,604	0.03%
2023/08/02	22	17.65	5	17.77	17.60	17	6,725	0.25%
2023/07/28	0	0.00	1	18.00	17.90	-1	6,790	-0.01%
2023/07/25	0	0.00	5.1	18.12	18.05	-5.1	6,812	-0.08%
2023/07/21	11	18.14	2	18.60	18.60	9	6,811	0.13%
2023/07/19	16	18.23	3	18.05	18.05	13	6,766	0.19%
2023/07/18	1	18.40	14	18.60	18.55	-13	7,129	-0.18%
2023/07/17	0	0.00	6	18.38	18.55	-6	7,515	-0.08%
2023/07/14	8	17.89	15	18.00	17.95	-7	8,323	-0.08%
2023/07/13	7	18.12	3	18.40	18.00	4	8,462	0.05%
2023/07/12	1	18.25	1	18.40	18.25	0	8,462	0.00%
2023/07/11	0	0.00	5	18.40	18.25	-5	8,552	-0.06%
2023/07/10	8	18.28	3.3	18.27	18.25	4.7	9,092	0.05%
2023/07/07	12.3	18.86	3	18.88	18.90	9.3	9,047	0.10%
2023/07/06	1	19.05	1	19.00	19.00	0	9,020	0.00%
2023/07/04	5	19.25	1	19.35	19.25	4	8,977	0.04%
2023/07/03	5	19.45	0	0.00	19.45	5	8,963	0.06%
2023/06/30	0	0.00	10	19.50	19.60	-10	8,956	-0.11%
2023/06/28	11	19.32	10	19.58	19.25	1	8,986	0.01%
2023/06/26	0	0.00	0.6	19.35	19.20	-0.6	9,037	-0.01%
2023/06/21	0	0.00	1	19.35	19.40	-1	9,039	-0.01%
2023/06/20	0	0.00	4	19.46	19.30	-4	9,105	-0.04%
2023/06/19	0	0.00	5	19.28	19.15	-5	9,048	-0.06%
2023/06/16	10	19.35	3	19.25	19.55	7	9,125	0.08%
2023/06/15	12	18.89	24	18.85	18.80	-12	9,265	-0.13%
2023/06/13	8	19.08	7	19.19	19.10	1	9,407	0.01%
2023/06/12	36	19.43	6	19.39	19.40	30	9,322	0.32%
2023/06/09	1	20.10	0	0.00	20.25	1	9,136	0.01%
2023/06/08	0	0.00	3	20.25	20.15	-3	9,162	-0.03%
2023/06/07	0	0.00	5	20.25	20.25	-5	9,243	-0.05%
2023/06/02	11	20.05	0	0.00	20.10	11	9,353	0.12%
2023/06/01	1	20.05	0	0.00	20.05	1	9,371	0.01%
2023/05/31	0	0.00	1	20.20	20.15	-1	9,366	-0.01%
2023/05/30	4	20.08	0	0.00	20.05	4	9,329	0.04%
2023/05/29	0	0.00	1	20.40	20.30	-1	9,288	-0.01%
2023/05/26	1	20.05	0	0.00	20.00	1	9,235	0.01%
2023/05/25	1	20.25	0	0.00	20.10	1	9,229	0.01%
2023/05/24	0	0.00	10	20.45	20.40	-10	9,229	-0.11%
2023/05/23	5	20.00	2	20.28	20.30	3	9,225	0.03%
2023/05/22	3	20.08	0	0.00	20.00	3	9,203	0.03%
2023/05/19	2	19.95	3.8	20.02	20.00	-1.8	9,195	-0.02%
2023/05/18	2	20.05	15	20.10	20.05	-13	9,159	-0.14%
2023/05/15	1	20.30	0	0.00	20.20	1	9,009	0.01%
2023/05/12	5	19.95	5	20.00	20.00	0	8,930	0.00%
2023/05/10	6	20.34	0	0.00	20.35	6	8,752	0.07%
2023/05/09	11	20.32	16	20.27	20.35	-5	8,722	-0.06%
2023/05/05	3	20.78	4	21.08	20.75	-1	8,627	-0.01%
2023/05/03	4	20.81	0	0.00	20.75	4	8,616	0.05%
2023/05/02	9	20.96	5	21.00	20.90	4	8,716	0.05%
2023/04/28	16	20.60	0	0.00	20.75	16	8,716	0.18%
2023/04/27	6	20.59	0	0.00	20.50	6	8,757	0.07%
2023/04/26	1	20.50	0	0.00	20.70	1	8,742	0.01%
2023/04/25	20	20.85	1	20.60	20.55	19	8,729	0.22%
2023/04/24	18	20.87	0	0.00	20.85	18	8,652	0.21%
2023/04/21	4	20.99	8	21.13	20.90	-4	8,590	-0.05%
2023/04/20	23	21.82	5	22.20	21.45	18	8,196	0.22%
2023/04/19	58	22.27	30	22.36	22.35	28	7,784	0.36%
2023/04/18	2	21.70	16	21.64	21.35	-14	6,902	-0.20%
2023/04/17	15	21.18	0	0.00	21.15	15	6,677	0.22%
2023/04/14	5	21.30	0	0.00	21.25	5	6,681	0.07%
2023/04/13	2	21.60	13	21.79	21.55	-11	6,602	-0.17%
2023/04/12	0	0.00	9	20.97	21.15	-9	6,043	-0.15%
2023/04/11	7	20.90	0	0.00	20.85	7	6,028	0.12%
2023/04/10	0	0.00	14.4	20.97	20.90	-14.4	6,042	-0.24%
2023/04/06	0	0.00	10	20.87	20.95	-10	6,067	-0.16%
2023/03/31	10	21.00	0	0.00	20.95	10	6,075	0.16%
2023/03/28	3	20.93	5	20.95	20.90	-2	6,130	-0.03%
2023/03/27	10	21.20	16	21.27	21.10	-6	6,130	-0.10%
2023/03/24	0	0.00	1	20.85	20.90	-1	6,188	-0.02%
2023/03/23	1	21.10	2	20.90	20.90	-1	6,171	-0.02%
2023/03/22	1	21.15	5	21.10	21.05	-4	6,162	-0.06%
2023/03/20	31	21.43	13	21.54	21.35	18	6,484	0.28%
2023/03/17	6	21.00	10	20.89	21.10	-4	7,125	-0.06%
2023/03/16	17	20.48	3	20.30	20.35	14	6,928	0.20%
2023/03/15	0	0.00	17	20.90	20.80	-17	6,889	-0.25%
2023/03/14	6	20.75	14	20.81	20.60	-8	6,847	-0.12%
2023/03/13	10	20.40	0	0.00	20.65	10	6,818	0.15%
2023/03/10	11	20.55	3	20.52	20.40	8	6,876	0.12%
2023/03/09	11	20.84	5	20.90	20.80	6	6,817	0.09%
2023/03/08	0	0.00	6	21.13	21.20	-6	6,806	-0.09%
2023/03/07	0	0.00	7	21.22	21.10	-7	6,792	-0.10%
2023/03/06	3	21.05	10	21.03	21.05	-7	6,765	-0.10%
2023/03/02	0	0.00	1	20.75	20.80	-1	6,747	-0.01%
2023/03/01	1	20.70	0	0.00	20.60	1	6,762	0.01%
2023/02/24	9	20.76	2.6	20.76	20.75	6.4	6,775	0.09%
2023/02/23	2	20.88	5	20.95	20.85	-3	6,752	-0.04%
2023/02/22	2	20.93	2	20.95	20.95	0	6,783	0.00%
2023/02/21	3	21.15	1	21.15	21.10	2	6,789	0.03%
2023/02/20	11	21.00	7	21.12	21.10	4	6,929	0.06%
2023/02/17	1	21.00	0	0.00	21.00	1	7,000	0.01%
2023/02/16	2	20.95	0	0.00	20.95	2	7,008	0.03%
2023/02/15	0	0.00	1	20.95	20.80	-1	7,056	-0.01%
2023/02/14	10	20.88	1	20.95	20.85	9	7,045	0.13%
2023/02/10	2	20.80	0	0.00	20.70	2	7,088	0.03%
2023/02/09	1	21.00	7	20.91	20.85	-6	7,086	-0.08%
2023/02/08	2	20.95	0	0.00	20.85	2	7,167	0.03%
2023/02/03	0	0.00	3	21.25	21.30	-3	7,094	-0.04%
2023/02/01	15	21.20	3	21.30	21.05	12	6,969	0.17%
2023/01/31	6	21.05	0	0.00	21.10	6	6,889	0.09%
2023/01/30	1	20.70	2	20.80	20.80	-1	6,790	-0.01%
2023/01/13	6	20.36	3	20.27	20.25	3	7,182	0.04%
2023/01/11	10	20.61	0	0.00	20.60	10	7,478	0.13%
2023/01/10	11	20.75	13	20.55	20.55	-2	7,547	-0.03%
2023/01/09	6	20.55	5	20.60	20.60	1	7,588	0.01%
2023/01/06	4	20.49	2	20.45	20.45	2	7,585	0.03%
2023/01/05	23	20.69	4	20.50	20.50	19	7,693	0.25%
2023/01/04	7	20.76	11	20.85	20.75	-4	7,721	-0.05%
2023/01/03	4	20.61	2	20.73	20.60	2	7,688	0.03%
2022/12/30	2	20.40	4	20.60	20.65	-2	7,668	-0.03%
2022/12/29	18	20.62	1	20.90	20.40	17	7,669	0.22%
2022/12/28	1	20.50	10	20.57	20.55	-9	7,602	-0.12%
2022/12/27	4	20.48	0	0.00	20.50	4	7,590	0.05%
2022/12/26	1	20.70	0	0.00	20.65	1	7,555	0.01%
2022/12/23	4	20.30	2	20.43	20.40	2	7,543	0.03%
2022/12/22	6	20.39	2	20.55	20.55	4	7,548	0.05%
2022/12/21	1	20.35	0	0.00	20.30	1	7,578	0.01%
2022/12/20	10	20.50	0	0.00	20.30	10	7,580	0.13%
2022/12/19	0	0.00	1	20.80	20.65	-1	7,547	-0.01%
2022/12/16	5	20.86	5	20.75	20.75	0	7,550	0.00%
2022/12/15	7	21.06	10	21.10	21.10	-3	7,388	-0.04%
2022/12/14	14	20.97	87	20.96	21.10	-73	7,424	-0.98%
2022/12/13	36	21.25	4	21.00	21.00	32	7,418	0.43%
2022/12/12	84	22.29	0	0.00	21.40	84	7,373	1.14%
2022/12/09	16	22.45	43.2	22.08	22.10	-27.2	7,161	-0.38%
2022/12/08	0	0.00	5	21.16	21.00	-5	6,265	-0.08%
2022/12/07	23	20.70	9	20.61	20.60	14	6,208	0.23%
2022/12/06	26	21.03	12	21.03	20.85	14	6,176	0.23%
2022/12/05	3	21.52	6	21.40	21.35	-3	6,212	-0.05%
2022/12/02	1	21.55	16	21.73	21.50	-15	6,210	-0.24%
2022/12/01	5	21.31	0	0.00	21.40	5	6,124	0.08%
2022/11/30	2	21.15	2	21.30	21.30	0	6,189	0.00%
2022/11/29	9	20.57	11	20.96	21.10	-2	6,231	-0.03%
2022/11/28	4	20.78	0	0.00	20.75	4	6,348	0.06%
2022/11/25	10	20.94	3	20.90	20.90	7	6,501	0.11%
2022/11/24	0	0.00	2	21.08	21.00	-2	6,642	-0.03%
2022/11/23	20	21.10	0	0.00	21.05	20	7,527	0.27%
2022/11/22	2	21.43	0	0.00	21.10	2	7,803	0.03%
2022/11/18	1	21.35	1	21.45	21.45	0	7,974	0.00%
2022/11/16	0	0.00	27	22.21	21.75	-27	7,940	-0.34%
2022/11/15	12	21.76	7	21.86	21.95	5	7,967	0.06%
2022/11/10	1	20.95	1	21.00	20.95	0	7,968	0.00%
2022/11/09	10	21.15	1	21.25	21.10	9	8,239	0.11%
2022/11/08	2	21.18	0	0.00	21.15	2	8,384	0.02%
2022/10/31	15	21.10	15	21.00	21.00	0	9,002	0.00%
2022/10/28	1	21.05	0	0.00	20.90	1	9,022	0.01%
2022/10/25	3	21.53	0	0.00	21.40	3	9,205	0.03%
2022/10/24	0	0.00	2	22.20	21.95	-2	9,308	-0.02%
2022/10/21	0	0.00	88	21.10	22.15	-88	9,173	-0.96%
2022/10/20	90	22.04	10	21.95	21.25	80	8,860	0.90%
2022/10/18	1	20.90	3	21.23	21.25	-2	8,573	-0.02%
2022/10/13	1	20.95	0	0.00	20.25	1	8,557	0.01%
2022/10/12	1	21.30	0	0.00	21.25	1	8,519	0.01%
2022/10/04	1	21.45	5	21.50	21.45	-4	8,716	-0.05%
2022/09/29	11	21.20	1	21.30	21.25	10	9,108	0.11%
2022/09/28	5	20.95	0	0.00	20.95	5	9,233	0.05%
2022/09/27	10	21.45	0	0.00	21.60	10	9,482	0.11%
2022/09/23	0	0.00	5	22.35	22.15	-5	9,608	-0.05%
2022/09/22	0	0.00	9	22.46	22.65	-9	9,675	-0.09%
2022/09/21	4	22.38	0	0.00	22.20	4	9,687	0.04%
2022/09/19	4	22.88	15	22.95	22.65	-11	9,927	-0.11%
2022/09/16	10	22.75	16.6	23.50	23.50	-6.6	10,095	-0.07%
2022/09/15	5	22.86	10	23.02	22.95	-5	10,004	-0.05%
2022/09/14	0	0.00	17	22.64	22.90	-17	10,093	-0.17%
2022/09/13	15	22.72	0.7	22.70	22.75	14.3	10,032	0.14%
2022/09/12	3	22.85	5	22.82	22.85	-2	10,040	-0.02%
2022/09/08	1	22.30	0	0.00	22.35	1	9,987	0.01%
2022/09/06	12	22.07	6	21.88	21.80	6	9,929	0.06%
2022/09/05	3	22.50	3	22.67	22.55	0	9,851	0.00%
2022/09/02	0	0.00	3	23.47	23.00	-3	9,766	-0.03%
2022/09/01	3	23.20	23	23.09	23.10	-20	9,602	-0.21%
2022/08/31	25	23.04	1	23.15	23.05	24	9,400	0.26%
2022/08/30	11	23.40	54	23.44	23.20	-43	9,233	-0.47%
2022/08/29	1	22.90	9	23.01	22.80	-8	8,396	-0.10%
2022/08/26	3	22.55	1.7	22.66	22.90	1.3	8,144	0.02%
2022/08/25	0	0.00	5	22.35	22.60	-5	8,004	-0.06%
2022/08/23	5	22.35	0	0.00	22.35	5	7,909	0.06%
2022/08/22	4	22.65	5	22.46	22.25	-1	7,874	-0.01%
2022/08/19	13	22.33	10	22.45	22.50	3	7,674	0.04%
2022/08/18	0	0.00	4	22.53	22.50	-4	7,580	-0.05%
2022/08/17	20	22.35	10	22.35	22.30	10	7,484	0.13%
2022/08/16	1	22.85	16	22.51	22.25	-15	7,429	-0.20%
2022/08/15	0	0.00	5	22.44	22.60	-5	7,156	-0.07%
2022/08/12	5	22.20	13	22.23	22.15	-8	7,003	-0.11%
2022/08/11	11	21.96	11	22.01	22.00	0	6,928	0.00%
2022/08/10	10	21.95	10	22.10	21.80	0	6,882	0.00%
2022/08/09	10	21.95	19	21.95	21.65	-9	6,884	-0.13%
2022/08/08	0	0.00	2	21.45	21.85	-2	6,599	-0.03%
2022/08/05	12	21.07	3	21.13	21.20	9	6,483	0.14%
2022/08/04	10	20.70	2	20.70	20.95	8	6,526	0.12%
2022/08/03	2	20.70	3.2	20.75	20.65	-1.2	6,619	-0.02%
2022/08/02	0.7	21.00	15	21.00	20.80	-14.3	6,620	-0.22%
2022/08/01	4	21.70	0	0.00	21.65	4	6,688	0.06%
2022/07/29	0	0.00	20	21.39	22.00	-20	6,639	-0.30%
2022/07/28	8	21.05	0	0.00	20.90	8	6,503	0.12%
2022/07/27	0	0.00	25	20.62	20.70	-25	6,492	-0.39%
2022/07/26	0.1	20.70	0	0.00	20.65	0.1	6,518	0.00%
2022/07/25	10	20.90	4	20.93	20.85	6	6,520	0.09%
2022/07/22	10	20.75	0	0.00	20.70	10	6,528	0.15%
2022/07/21	19	20.77	7	20.85	20.90	12	6,639	0.18%
2022/07/20	1	20.85	0	0.00	20.80	1	6,688	0.01%
2022/07/19	5.1	20.60	0	0.00	20.55	5.1	6,781	0.08%
2022/07/18	3	20.60	0	0.00	20.40	3	7,529	0.04%
2022/07/15	7	20.45	0	0.00	20.40	7	7,732	0.09%
2022/07/14	1.4	20.21	0	0.00	20.45	1.4	7,798	0.02%
2022/07/13	13	20.83	0	0.00	20.50	13	7,989	0.16%
2022/07/12	13	20.81	100	20.80	20.45	-87	8,358	-1.04%
2022/07/11	9	21.27	0	0.00	21.80	9	8,455	0.11%
2022/07/08	1	22.65	2	22.83	22.70	-1	8,407	-0.01%
2022/07/07	0	0.00	2	22.30	22.50	-2	8,401	-0.02%
2022/07/06	3	22.20	0	0.00	22.10	3	8,572	0.03%
2022/07/05	100	22.45	3.8	22.77	23.00	96.2	8,882	1.08%
2022/07/04	0	0.00	7	22.26	22.10	-7	8,797	-0.08%
2022/07/01	3	21.95	0	0.00	21.70	3	8,866	0.03%
2022/06/30	1	22.50	12	22.68	22.60	-11	9,036	-0.12%
2022/06/29	0	0.00	11	22.70	22.75	-11	8,969	-0.12%
2022/06/28	1	22.55	3	22.80	22.75	-2	9,073	-0.02%
2022/06/27	20	22.82	5	22.99	22.95	15	9,092	0.16%
2022/06/24	0	0.00	11	22.59	23.00	-11	8,849	-0.12%
2022/06/23	0	0.00	8	21.83	21.90	-8	8,608	-0.09%
2022/06/22	1	21.55	5	21.67	21.50	-4	8,572	-0.05%
2022/06/21	0	0.00	3	21.00	21.00	-3	8,505	-0.04%
2022/06/20	0	0.00	1	20.90	20.70	-1	8,566	-0.01%
2022/06/17	0	0.00	5	20.95	20.95	-5	8,638	-0.06%
2022/06/16	4.2	20.41	2	20.90	20.15	2.2	8,780	0.03%
2022/06/15	3	20.45	0	0.00	20.70	3	8,849	0.03%
2022/06/14	4	20.15	0	0.00	20.25	4	8,979	0.04%
2022/06/08	0.3	21.35	0	0.00	21.40	0.3	9,699	0.00%
2022/06/07	2	21.35	5	21.40	21.55	-3	10,065	-0.03%
2022/06/06	0	0.00	2	21.75	21.70	-2	10,690	-0.02%
2022/06/02	11	21.40	0	0.00	21.15	11	10,781	0.10%
2022/05/30	5	21.10	0	0.00	21.20	5	11,135	0.04%
2022/05/23	0	0.00	2	21.13	21.30	-2	11,475	-0.02%
2022/05/20	0	0.00	12	21.30	21.05	-12	11,481	-0.10%
2022/05/17	6	21.00	0	0.00	21.20	6	11,390	0.05%
2022/05/12	2	20.00	0	0.00	19.85	2	11,241	0.02%
2022/05/10	5	19.60	0	0.00	19.70	5	11,069	0.05%
2022/05/09	1	20.05	5	20.01	19.80	-4	11,017	-0.04%
2022/05/05	10	21.40	0	0.00	21.25	10	10,853	0.09%
2022/05/04	1.2	21.15	3	21.30	21.10	-1.8	10,844	-0.02%
2022/04/29	14	21.61	0	0.00	21.50	14	10,857	0.13%
2022/04/28	4	21.40	0	0.00	21.50	4	10,878	0.04%
2022/04/27	7.5	21.99	14	21.60	21.60	-6.5	10,817	-0.06%
2022/04/26	2	22.78	1	22.80	22.60	1	10,688	0.01%
2022/04/25	6	22.58	6	22.73	22.50	0	10,615	0.00%
2022/04/22	13.2	22.85	0	0.00	23.25	13.2	10,400	0.13%
2022/04/21	5	23.57	0	0.00	23.25	5	9,605	0.05%
2022/04/20	7.1	23.87	1	24.05	23.80	6.1	9,366	0.06%
2022/04/19	4	24.10	8	23.96	23.95	-4	9,296	-0.04%
2022/04/18	17	24.31	14	24.19	24.35	3	9,271	0.03%
2022/04/14	0	0.00	3	23.68	23.65	-3	8,773	-0.03%
2022/04/13	3	23.25	0	0.00	23.25	3	8,661	0.03%
2022/04/12	3	23.10	9	23.63	23.40	-6	8,609	-0.07%
2022/04/11	7	23.90	7	23.96	23.90	0	8,374	0.00%
2022/04/08	0	0.00	5	23.38	23.60	-5	7,929	-0.06%
2022/04/07	11	23.04	13	22.97	22.70	-2	7,743	-0.03%
2022/04/06	3	23.38	18	23.37	23.70	-15	7,665	-0.20%
2022/03/31	0	0.00	15	23.23	23.00	-15	7,381	-0.20%
2022/03/30	0	0.00	2	23.00	22.75	-2	7,214	-0.03%
2022/03/29	0	0.00	2	22.70	22.70	-2	7,100	-0.03%
2022/03/25	8	22.51	4	22.30	22.30	4	7,128	0.06%
2022/03/24	0	0.00	10	22.98	22.80	-10	7,162	-0.14%
2022/03/22	1	22.85	9	23.05	23.00	-8	7,179	-0.11%
2022/03/21	0.9	22.65	29	22.78	22.75	-28.1	7,095	-0.40%
2022/03/18	1	22.60	0	0.00	22.50	1	7,013	0.01%
2022/03/17	8.2	22.56	2	22.60	22.55	6.2	7,110	0.09%
2022/03/16	4	21.85	21	22.70	22.75	-17	7,231	-0.24%
2022/03/15	12	21.90	10	21.60	21.60	2	7,164	0.03%
2022/03/14	28	22.62	26	22.46	22.45	2	7,123	0.03%
2022/03/11	4	22.76	0	0.00	22.90	4	7,050	0.06%
2022/03/10	8	22.99	3	23.05	22.95	5	6,979	0.07%
2022/03/09	1	22.05	52	23.43	23.65	-51	6,733	-0.76%
2022/03/08	1	21.50	6	21.53	21.60	-5	6,117	-0.08%
2022/03/07	11	21.12	1	21.00	21.00	10	6,009	0.17%
2022/03/04	10	21.80	9	21.55	21.55	1	5,982	0.02%
2022/03/03	4	21.83	31	21.98	22.00	-27	6,020	-0.45%
2022/03/02	0	0.00	12	21.30	21.65	-12	5,979	-0.20%
2022/03/01	1	20.85	1	20.95	20.90	0	5,906	0.00%
2022/02/25	0	0.00	2	20.00	20.55	-2	5,923	-0.03%
2022/02/24	0.4	20.33	5	20.40	20.05	-4.6	5,960	-0.08%
2022/02/22	5	20.10	0	0.00	20.05	5	6,088	0.08%
2022/02/18	0	0.00	5	20.40	20.45	-5	6,469	-0.08%
2022/02/15	5	20.30	0	0.00	20.20	5	7,106	0.07%
2022/02/14	1	20.30	0	0.00	20.25	1	7,305	0.01%
2022/02/11	0	20.70	0	0.00	20.70	0	7,410	0.00%
2022/02/07	31	20.60	0	0.00	20.20	31	8,608	0.36%
2022/01/26	1.6	19.87	0	0.00	20.00	1.6	8,921	0.02%
2022/01/24	0	0.00	7	20.00	20.00	-7	10,844	-0.06%
2022/01/21	2	20.50	2	20.55	20.30	0	11,035	0.00%
2022/01/20	0.1	20.60	0	0.00	20.60	0.1	11,323	0.00%
2022/01/19	2	20.68	0	0.00	20.60	2	11,427	0.02%
2022/01/18	5	20.80	0	0.00	20.80	5	11,556	0.04%
2022/01/14	5	20.80	6	20.79	20.75	-1	11,855	-0.01%
2022/01/13	7	21.06	0	0.00	21.00	7	12,147	0.06%
2022/01/12	2	21.70	1	21.15	21.05	1	12,480	0.01%
2022/01/11	0	0.00	8	21.97	21.60	-8	13,037	-0.06%
2022/01/10	0	0.00	1	21.05	20.90	-1	13,003	-0.01%
2022/01/07	8	20.82	1	20.70	20.80	7	13,161	0.05%
2022/01/05	1	21.75	2	21.78	21.70	-1	13,545	-0.01%
2022/01/03	0	0.00	0.1	21.95	21.70	-0.1	13,999	0.00%
2021/12/30	6	21.89	0	0.00	21.85	6	14,030	0.04%
2021/12/29	1	22.20	26	21.82	22.00	-25	14,026	-0.18%
2021/12/28	0	0.00	1	21.90	21.75	-1	13,998	-0.01%
2021/12/27	15	21.72	10.2	21.75	21.75	4.8	14,098	0.03%
2021/12/24	26	21.81	26	21.77	21.70	0	14,303	0.00%
2021/12/22	2	21.85	0	0.00	21.70	2	14,361	0.01%
2021/12/21	3	21.65	0	0.00	21.60	3	14,393	0.02%
2021/12/20	1	21.85	5	21.93	21.80	-4	14,384	-0.03%
2021/12/17	4	21.80	1	21.80	21.00	3	14,398	0.02%
2021/12/16	21	21.75	40	21.80	21.60	-19	14,465	-0.13%
2021/12/15	2	21.48	0	0.00	21.40	2	14,447	0.01%
2021/12/14	17	21.85	16	21.55	21.50	1	14,583	0.01%
2021/12/13	2	22.95	7	22.65	22.20	-5	14,465	-0.03%
2021/12/10	9	22.67	1.6	22.06	22.60	7.4	14,295	0.05%
2021/12/09	6	21.98	1	22.10	22.00	5	14,042	0.04%
2021/12/08	0	0.00	7	21.51	21.80	-7	14,320	-0.05%
2021/12/07	10	21.20	1	21.25	21.25	9	14,167	0.06%
2021/12/06	10	21.35	0	0.00	21.30	10	14,153	0.07%
2021/12/03	41.2	21.51	0	0.00	21.20	41.2	14,116	0.29%
2021/12/02	1.4	20.74	20	20.64	20.45	-18.6	14,088	-0.13%
2021/12/01	4	20.98	2	21.05	20.90	2	14,099	0.01%
2021/11/30	3	20.87	0	0.00	21.20	3	14,207	0.02%
2021/11/29	0	0.00	6	20.40	20.45	-6	14,247	-0.04%
2021/11/26	12.1	21.14	1	20.95	20.95	11.1	14,258	0.08%
2021/11/25	8	21.93	5	22.10	21.65	3	14,227	0.02%
2021/11/24	3	21.90	2	22.10	22.05	1	14,504	0.01%
2021/11/23	3	21.70	0	0.00	21.70	3	14,742	0.02%
2021/11/22	0.1	21.75	10	21.50	21.75	-9.9	14,735	-0.07%
2021/11/19	7	21.47	12.3	21.56	21.35	-5.3	14,765	-0.04%
2021/11/18	24	21.81	1	21.75	21.75	23	14,732	0.16%
2021/11/17	6	22.58	1	23.00	22.50	5	14,670	0.03%
2021/11/16	10.2	22.60	0	0.00	22.50	10.2	14,935	0.07%
2021/11/15	5	22.55	7	22.50	22.55	-2	14,983	-0.01%
2021/11/12	16	22.18	7.1	22.26	22.25	8.9	14,932	0.06%
2021/11/11	10	23.43	10	23.15	23.15	0	14,847	0.00%
2021/11/10	0.2	23.80	0	0.00	23.70	0.2	14,722	0.00%
2021/11/09	0	0.00	5	24.17	24.10	-5	14,669	-0.03%
2021/11/08	2.1	23.85	4.5	23.74	23.65	-2.5	14,719	-0.02%
2021/11/05	5	23.50	0	0.00	23.65	5	14,806	0.03%
2021/11/04	20.7	23.99	12.3	24.13	24.10	8.3	14,682	0.06%
2021/11/03	15.3	24.73	10	24.50	24.50	5.3	14,380	0.04%
2021/11/02	19.3	25.68	7.4	25.63	25.30	11.9	14,362	0.08%
2021/11/01	1	26.25	31.7	26.16	26.25	-30.7	14,124	-0.22%
2021/10/29	6	23.34	1	23.70	23.90	5	13,178	0.04%
2021/10/28	1	24.00	14	23.77	23.95	-13	13,133	-0.10%
2021/10/27	0	0.00	4	22.70	22.75	-4	13,040	-0.03%
2021/10/26	0.1	22.65	0	0.00	22.70	0.1	13,367	0.00%
2021/10/25	1	22.75	2	22.80	22.65	-1	13,637	-0.01%
2021/10/22	4	22.50	1	22.75	22.70	3	14,821	0.02%
2021/10/21	26	23.11	32.3	22.98	22.75	-6.3	14,998	-0.04%
2021/10/20	28	23.97	11	23.99	24.00	17	14,928	0.11%
2021/10/19	1	24.45	9	24.29	24.50	-8	14,727	-0.05%
2021/10/18	13	23.00	12	22.92	22.90	1	14,316	0.01%
2021/10/15	1	22.30	3.7	22.46	22.75	-2.7	14,296	-0.02%
2021/10/14	6	21.84	6	22.21	22.25	0	14,279	0.00%
2021/10/13	5	22.05	16.3	22.29	22.45	-11.3	14,214	-0.08%
2021/10/12	2	21.10	28	21.54	21.70	-26	14,119	-0.18%
2021/10/08	10	20.23	15	20.53	20.65	-5	13,842	-0.04%
2021/10/07	0	0.00	4	20.35	20.40	-4	13,995	-0.03%
2021/10/06	0	0.00	10	20.00	20.00	-10	14,097	-0.07%
2021/10/05	0.1	19.80	1	19.80	19.80	-1	14,260	-0.01%
2021/10/04	33.1	20.25	23	19.82	19.80	10.1	14,762	0.07%
2021/10/01	3.7	21.38	12	20.85	20.70	-8.3	14,867	-0.06%
2021/09/30	5	20.25	5	20.45	20.50	0	14,827	0.00%
2021/09/29	1	20.40	0	0.00	20.25	1	15,146	0.01%
2021/09/28	0	0.00	0.1	20.55	20.65	-0.1	15,311	0.00%
2021/09/27	7	20.00	7	20.05	20.05	0	15,834	0.00%
2021/09/24	21	19.99	31	20.05	20.20	-10	15,996	-0.06%
2021/09/23	54	20.74	32	20.21	20.20	22	16,091	0.14%
2021/09/17	0	0.00	22	21.89	21.95	-22	16,284	-0.14%
2021/09/15	1	21.05	6	21.08	20.95	-5	17,530	-0.03%
2021/09/14	21	20.95	25.7	20.93	20.90	-4.7	17,821	-0.03%
2021/09/13	3	21.47	0	0.00	21.10	3	18,404	0.02%
2021/09/09	5	20.85	5	20.85	20.80	0	18,437	0.00%
2021/09/07	50	20.75	50	20.95	20.95	0	18,817	0.00%
2021/09/06	15	21.68	11	21.33	21.30	4	18,900	0.02%
2021/09/03	0	0.00	25	21.70	22.00	-25	19,051	-0.13%
2021/09/02	21.3	21.60	21	21.52	21.50	0.3	19,175	0.00%
2021/09/01	0	0.00	2	21.58	21.70	-2	19,483	-0.01%
2021/08/30	17	21.25	17	21.22	21.15	0	19,886	0.00%
2021/08/27	4	20.96	8	20.59	20.60	-4	19,951	-0.02%
2021/08/26	1	20.15	4.3	20.09	20.10	-3.3	20,182	-0.02%
2021/08/25	6	19.89	11	20.17	20.10	-5	20,469	-0.02%
2021/08/24	8	19.81	5	19.70	19.70	3	20,664	0.01%
2021/08/23	12	20.23	1	20.20	20.15	11	21,296	0.05%
2021/08/20	3	20.22	16	20.12	20.00	-13	21,859	-0.06%
2021/08/19	1	19.45	6	19.51	19.45	-5	22,019	-0.02%
2021/08/18	6	19.51	2	19.38	19.45	4	22,648	0.02%
2021/08/17	4.2	19.73	27	19.55	19.45	-22.8	23,665	-0.10%
2021/08/16	0.1	18.88	0	0.00	18.80	0.1	24,013	0.00%
2021/08/13	0.1	18.95	14	18.98	18.90	-13.9	24,958	-0.06%
2021/08/12	6	19.70	1	18.80	19.15	5	25,406	0.02%
2021/08/11	15.2	19.57	0	0.00	18.95	15.2	25,631	0.06%
2021/08/10	0.9	20.10	0.7	20.10	20.10	0.2	26,145	0.00%
2021/08/09	0.3	21.50	1.7	21.28	20.65	-1.4	27,431	-0.01%
2021/07/28	4	12.09	6.3	12.18	12.10	-2.3	27,456	-0.01%
2021/07/27	3	12.50	2	12.70	12.40	1	28,151	0.00%
2021/07/26	4	12.58	34	12.63	12.60	-30	28,317	-0.11%
2021/07/23	26	12.45	2	12.40	12.40	24	28,410	0.08%
2021/07/22	13	12.45	0	0.00	12.45	13	28,583	0.05%
2021/07/21	26	12.65	40	12.70	12.55	-14	28,801	-0.05%
2021/07/20	11	12.95	37	13.02	13.00	-26	28,874	-0.09%
2021/07/19	30	13.29	52	13.08	13.35	-22	28,958	-0.08%
2021/07/16	8	12.82	32.3	12.79	12.60	-24.3	28,507	-0.09%
2021/07/14	5	12.44	0	0.00	12.45	5	28,957	0.02%
2021/07/13	27	12.67	0	0.00	12.40	27	29,463	0.09%
2021/07/12	5	12.87	2	12.85	12.70	3	29,746	0.01%
2021/07/09	0	0.00	3	12.90	12.75	-3	30,041	-0.01%
2021/07/08	2	12.78	2	12.95	12.85	0	31,265	0.00%
2021/07/07	3	12.80	19	12.85	12.75	-16	33,726	-0.05%
2021/07/06	38	12.96	10	12.90	12.90	28	34,134	0.08%
2021/07/05	11	13.18	10	13.17	13.05	1	35,163	0.00%
2021/07/02	10	13.00	35	12.99	12.95	-25	37,081	-0.07%
2021/07/01	16	13.01	2	13.05	12.95	14	38,048	0.04%
2021/06/30	26	13.32	65	13.28	13.10	-39	38,615	-0.10%
2021/06/29	7	13.01	6	13.13	12.95	1	38,627	0.00%
2021/06/28	6	13.02	0	0.00	13.00	6	39,619	0.02%
2021/06/25	12	13.23	0	0.00	13.15	12	41,277	0.03%
2021/06/24	6	13.41	15	13.37	13.35	-9	46,633	-0.02%
2021/06/23	2	13.55	3	13.33	13.25	-1	48,348	0.00%
2021/06/22	12	12.99	10	13.00	12.85	2	49,317	0.00%
2021/06/21	15	13.10	1	12.95	12.90	14	50,384	0.03%
2021/06/18	4	13.25	0	0.00	13.20	4	52,619	0.01%
2021/06/17	14	13.40	3	13.50	13.45	11	55,476	0.02%
2021/06/16	34	13.64	22	13.69	13.40	12	57,902	0.02%
2021/06/15	10	13.13	33	13.32	13.30	-23	61,608	-0.04%
2021/06/10	2	13.30	16	13.45	13.65	-14	63,293	-0.02%
2021/06/08	23	13.22	18	13.28	13.15	5	65,219	0.01%
2021/06/07	20	12.88	0	0.00	12.90	20	65,302	0.03%
2021/06/04	1	13.15	5	13.15	13.00	-4	65,818	-0.01%
2021/06/03	25	13.40	17	13.35	13.30	8	65,757	0.01%
2021/06/02	1	13.60	40	13.50	13.45	-39	65,797	-0.06%
2021/06/01	10	13.55	50	13.56	13.60	-40	65,993	-0.06%
2021/05/31	83	13.61	5	13.40	13.40	78	66,043	0.12%
2021/05/28	15	13.70	1	13.90	13.60	14	65,988	0.02%
2021/05/27	10	13.45	1	13.40	13.65	9	65,984	0.01%
2021/05/26	2	13.50	11	13.61	13.40	-9	66,030	-0.01%
2021/05/25	3	13.35	47	13.50	13.30	-44	65,939	-0.07%
2021/05/21	11	12.66	0	0.00	12.80	11	66,382	0.02%
2021/05/20	29	12.80	13	13.29	12.55	16	66,641	0.02%
2021/05/19	11	13.01	0	0.00	13.40	11	66,342	0.02%
2021/05/18	0	0.00	3	12.58	12.70	-3	65,850	0.00%
2021/05/17	2	11.75	18	12.03	11.75	-16	65,680	-0.02%
2021/05/14	11	12.88	10	13.20	13.00	1	65,123	0.00%
2021/05/13	6	12.27	5	12.05	12.10	1	64,231	0.00%
2021/05/12	11	13.10	30	12.86	12.40	-19	64,160	-0.03%
2021/05/11	16	13.98	3	13.48	13.50	13	63,454	0.02%
2021/05/10	13.2	14.13	47	14.11	14.40	-33.8	63,375	-0.05%
2021/05/07	57	14.53	29	14.43	14.30	28	63,217	0.04%
2021/05/06	73	14.39	67	14.43	14.55	6	62,680	0.01%
2021/05/05	5	13.20	38	13.23	13.25	-33	61,359	-0.05%
2021/05/04	70	13.52	22	13.10	13.15	48	61,278	0.08%
2021/05/03	0	0.00	40	14.30	14.00	-40	60,540	-0.07%
2021/04/29	24	14.31	1	14.40	14.25	23	60,757	0.04%
2021/04/28	17	14.55	0	0.00	14.50	17	60,830	0.03%
2021/04/27	6	15.02	11	14.89	14.75	-5	61,046	-0.01%
2021/04/26	32	14.83	5	15.05	14.85	27	60,973	0.04%
2021/04/23	18	14.74	67	14.56	14.90	-49	60,792	-0.08%
2021/04/22	129	14.80	76	14.71	14.40	53	60,614	0.09%	大買/
2021/04/21	9	15.01	6	14.92	14.90	3	60,059	0.00%
2021/04/20	29	14.96	23	15.22	14.95	6	59,827	0.01%
2021/04/19	46	14.90	61	14.93	14.95	-15	59,494	-0.03%
2021/04/16	26	15.23	16	15.26	15.10	10	59,039	0.02%
2021/04/15	2	15.13	0	0.00	15.05	2	58,982	0.00%
2021/04/14	36	15.15	2	15.00	15.00	34	59,619	0.06%
2021/04/13	57	16.02	16	16.34	15.65	41	58,650	0.07%
2021/04/12	30	15.62	10	15.66	15.65	20	56,342	0.04%
2021/04/09	42	15.86	32	15.60	15.55	10	55,864	0.02%
2021/04/08	84	15.79	47	15.73	15.80	37	54,943	0.07%
2021/04/07	8.3	14.97	54	14.97	15.05	-45.7	53,203	-0.09%
2021/04/06	70	14.76	33	14.60	14.60	37	52,725	0.07%
2021/04/01	0	0.00	5	14.88	14.85	-5	52,211	-0.01%
2021/03/31	32	14.92	45	15.06	15.00	-13	51,958	-0.03%
2021/03/30	80.4	14.88	70	14.78	14.65	10.4	51,394	0.02%
2021/03/29	151.4	15.01	132.5	14.59	15.00	18.9	50,677	0.04%	大買/大賣/
2021/03/26	71	15.00	59	15.09	14.95	12	45,300	0.03%
2021/03/25	145	16.94	71	16.80	16.60	74	43,643	0.17%	大買/
2021/03/24	38	17.64	2	17.20	17.40	36	42,336	0.09%
2021/03/23	65	17.88	183	17.86	17.40	-118	41,295	-0.29%	大賣/鉅額交易
2021/03/22	135.9	18.13	146	18.25	18.20	-10.1	39,032	-0.03%	大買/大賣/
2021/03/19	54	16.67	18	17.02	17.20	36	36,232	0.10%
2021/03/18	85	16.72	146.8	16.71	16.75	-61.8	33,893	-0.18%	大賣/
2021/03/17	12	15.34	27	15.48	15.60	-15	29,773	-0.05%
2021/03/16	18	15.03	31	15.07	15.10	-13	28,731	-0.05%
2021/03/15	6	15.24	93	15.27	15.10	-87	28,737	-0.30%
2021/03/12	6	14.58	36	14.56	14.50	-30	27,446	-0.11%
2021/03/11	30	14.21	24.2	14.29	14.30	5.8	26,865	0.02%
2021/03/10	15	14.39	83	14.22	14.20	-68	26,788	-0.25%
2021/03/09	25	13.75	16	13.70	13.70	9	26,523	0.03%
2021/03/08	37	13.89	0	0.00	13.70	37	26,742	0.14%
2021/03/05	61	13.95	15	14.13	13.80	46	26,823	0.17%
2021/03/04	4	14.23	8	14.36	14.20	-4	26,777	-0.01%
2021/03/03	39	14.16	27	14.25	14.20	12	26,723	0.04%
2021/03/02	14	14.28	89	14.16	14.05	-75	26,836	-0.28%
2021/02/26	10	14.05	0	0.00	14.15	10	27,164	0.04%
2021/02/25	18	14.07	4	14.10	14.05	14	27,541	0.05%
2021/02/24	80	14.42	131	14.23	14.05	-51	27,517	-0.19%	大賣/
2021/02/23	17	13.76	18	13.93	13.95	-1	26,909	0.00%
2021/02/22	22	13.86	50	13.89	13.95	-28	27,099	-0.10%
2021/02/19	33	13.27	10	13.45	13.35	23	26,952	0.09%
2021/02/18	17	13.09	3	13.25	13.10	14	27,448	0.05%
2021/02/17	20	12.90	38	12.88	13.00	-18	27,595	-0.07%
2021/02/04	2	12.30	32	12.25	12.30	-30	28,656	-0.10%
2021/02/03	21.4	12.49	11	12.48	12.30	10.4	29,210	0.04%
2021/02/02	16.4	11.93	15	12.05	12.05	1.4	29,161	0.00%
2021/02/01	60	11.51	29	11.71	11.70	31	29,480	0.11%
2021/01/29	17	12.21	10.3	12.09	11.80	6.7	30,036	0.02%
2021/01/28	1	12.10	0	0.00	12.15	1	31,355	0.00%
2021/01/27	25	12.52	0	0.00	12.55	25	31,782	0.08%
2021/01/26	11	12.61	11	12.60	12.60	0	32,323	0.00%
2021/01/25	40	13.00	22	12.90	13.00	18	32,974	0.05%
2021/01/22	42	12.84	34	12.95	12.85	8	34,069	0.02%
2021/01/21	67	12.43	34	12.27	12.20	33	34,596	0.10%
2021/01/20	38	12.83	53	12.76	12.55	-15	35,871	-0.04%
2021/01/19	5	13.40	6	13.55	13.35	-1	36,549	0.00%
2021/01/18	13	13.17	20	13.13	13.10	-7	37,259	-0.02%
2021/01/15	48	13.45	44	13.39	13.50	4	37,999	0.01%
2021/01/14	25	13.64	17	13.68	13.70	8	39,228	0.02%
2021/01/13	27	13.70	0	0.00	13.65	27	40,424	0.07%
2021/01/12	5	13.76	0	0.00	13.80	5	42,439	0.01%
2021/01/11	12	13.82	0	0.00	13.85	12	45,040	0.03%
2021/01/08	74	14.03	20	14.45	13.90	54	47,679	0.11%
2021/01/07	182	14.59	163	14.30	14.20	19	52,192	0.04%	大買/大賣/
2021/01/06	12	13.87	12	13.83	13.75	0	52,765	0.00%
2021/01/05	2	14.30	16	14.33	14.25	-14	54,081	-0.03%
2021/01/04	1	14.20	32	14.21	14.20	-31	56,490	-0.05%
2020/12/31	3	14.35	63	14.47	14.25	-60	56,918	-0.11%
2020/12/30	16	14.35	30	14.48	14.50	-14	57,137	-0.02%
2020/12/29	40	14.31	36	14.37	14.20	4	57,549	0.01%
2020/12/28	6	13.95	91	14.04	13.90	-85	57,198	-0.15%
2020/12/25	12	14.18	40	14.30	14.05	-28	57,511	-0.05%
2020/12/24	37	14.36	19	14.43	14.30	18	57,482	0.03%
2020/12/23	128	14.05	31	14.23	14.25	97	57,179	0.17%	大買/
2020/12/22	28	13.78	20	13.76	13.50	8	57,318	0.01%
2020/12/21	15	13.82	38	13.77	13.75	-23	58,846	-0.04%
2020/12/18	23	14.12	5	13.95	13.90	18	60,344	0.03%
2020/12/17	3	13.95	0	0.00	13.95	3	60,371	0.00%
2020/12/16	67	14.24	15	14.10	14.10	52	60,417	0.09%
2020/12/15	30	14.11	19	14.27	14.00	11	60,529	0.02%
2020/12/14	36.2	14.14	28	14.34	14.20	8.2	60,559	0.01%
2020/12/11	48	14.28	7	14.33	14.20	41	60,646	0.07%
2020/12/10	29	14.87	9	15.04	14.65	20	60,489	0.03%
2020/12/09	29	15.03	95	15.18	15.05	-66	60,467	-0.11%
2020/12/08	69	14.75	52	14.78	14.60	17	60,282	0.03%
2020/12/07	39	14.53	35	14.50	14.60	4	60,792	0.01%
2020/12/04	57.3	14.50	4	14.58	14.45	53.3	61,275	0.09%
2020/12/03	33.5	14.53	46	14.89	14.65	-12.5	61,855	-0.02%
2020/12/02	26	14.65	0	0.00	14.60	26	62,700	0.04%
2020/12/01	4	14.78	49	14.77	14.85	-45	64,275	-0.07%
2020/11/30	5	14.89	19.1	14.98	14.85	-14.1	66,002	-0.02%
2020/11/27	3.4	14.82	2	14.80	14.75	1.4	67,536	0.00%
2020/11/26	24	14.88	7	15.01	14.80	17	68,433	0.02%
2020/11/25	30.6	15.20	24	15.18	15.10	6.6	69,254	0.01%
2020/11/24	22	14.92	28	14.81	15.00	-6	69,273	-0.01%
2020/11/23	26.2	14.67	6	14.58	14.60	20.2	69,154	0.03%
2020/11/20	24	14.87	26	14.72	14.60	-2	69,685	0.00%
2020/11/19	41	14.67	31	14.76	14.55	10	70,438	0.01%
2020/11/18	22.3	14.53	23	14.45	14.35	-0.7	70,347	0.00%
2020/11/17	63	14.41	31	14.48	14.60	32	70,759	0.05%
2020/11/16	4	14.04	17	14.05	13.95	-13	71,329	-0.02%
2020/11/13	36.6	14.28	22	14.36	14.20	14.6	72,394	0.02%
2020/11/12	34	14.14	64	14.21	14.35	-30	73,439	-0.04%
2020/11/11	15	14.70	25	14.62	14.55	-10	74,632	-0.01%
2020/11/10	34	15.20	44	15.18	15.00	-10	75,786	-0.01%
2020/11/09	59	15.51	37	15.44	15.35	22	76,049	0.03%
2020/11/06	73	15.61	48	15.45	15.30	25	76,588	0.03%
2020/11/05	95	15.71	44	15.53	15.95	51	77,302	0.07%
2020/11/04	13	14.97	21	15.14	14.90	-8	77,017	-0.01%
2020/11/03	26	15.04	25.4	15.01	15.00	0.6	76,911	0.00%
2020/11/02	63	15.01	39	14.93	14.90	24	76,464	0.03%
2020/10/30	38	15.58	95	15.42	15.15	-57	75,804	-0.08%
2020/10/29	56	15.90	33	16.01	15.85	23	74,732	0.03%
2020/10/28	46	16.38	57	16.52	16.30	-11	73,799	-0.01%
2020/10/27	115	16.18	58	16.15	16.15	57	72,319	0.08%	大買/
2020/10/26	44	15.90	47	16.18	15.95	-3	71,786	0.00%
2020/10/23	25	15.79	46	15.88	15.95	-21	71,077	-0.03%
2020/10/22	55	15.92	65	15.80	15.55	-10	70,517	-0.01%
2020/10/21	65	16.42	101	16.41	16.25	-36	69,331	-0.05%	大賣/
2020/10/20	123	16.56	68	16.23	16.45	55	68,175	0.08%	大買/
2020/10/19	89	15.87	137	15.99	16.40	-48	66,188	-0.07%	大賣/
2020/10/16	122	15.08	55	15.07	15.05	67	63,540	0.11%	大買/
2020/10/15	178	15.37	148	15.62	15.85	30	61,155	0.05%	大買/大賣/
2020/10/14	18	14.31	28	14.05	14.50	-10	56,636	-0.02%
2020/10/13	73	12.61	66	12.96	13.20	7	56,064	0.01%
2020/10/12	93	12.65	166	12.69	13.10	-73	55,067	-0.13%	大賣/
2020/10/08	38	12.00	43	12.04	12.00	-5	53,557	-0.01%
2020/10/07	37	11.91	32	11.99	11.95	5	54,234	0.01%
2020/10/06	74	11.92	43	11.97	12.00	31	54,714	0.06%
2020/10/05	20	11.65	27	11.70	11.60	-7	56,866	-0.01%
2020/09/30	48	11.72	21	11.75	11.55	27	57,299	0.05%
2020/09/29	5.3	11.23	17	11.36	11.20	-11.7	57,565	-0.02%
2020/09/28	10	11.65	7	11.57	11.50	3	57,670	0.01%
2020/09/25	77	11.92	42	11.74	11.65	35	57,635	0.06%
2020/09/24	96	12.13	102	12.25	12.25	-6	56,922	-0.01%	大賣/
2020/09/23	35	11.79	83	12.02	12.40	-48	55,894	-0.09%
2020/09/22	45	11.34	35	11.27	11.30	10	54,508	0.02%
2020/09/21	9	11.34	0	0.00	11.15	9	54,392	0.02%
2020/09/18	25	11.42	21	11.49	11.35	4	54,222	0.01%
2020/09/17	40	11.33	20	11.40	11.30	20	53,977	0.04%
2020/09/16	40	11.33	30	11.15	11.25	10	53,746	0.02%
2020/09/15	59	11.46	90	11.29	11.25	-31	53,477	-0.06%
2020/09/14	21	11.16	1	11.20	11.15	20	53,372	0.04%
2020/09/11	52	11.58	130	11.60	11.45	-78	52,856	-0.15%	大賣/
2020/09/10	196	11.89	35	11.81	11.80	161	52,236	0.31%	大買/鉅額交易
2020/09/09	61	11.67	58	11.88	11.85	3	51,490	0.01%
2020/09/08	99	11.39	67	11.44	11.30	32	50,570	0.06%
2020/09/07	46	12.33	37	12.03	11.80	9	49,709	0.02%
2020/09/04	108.3	12.30	53	12.51	12.25	55.3	48,590	0.11%	大買/
2020/09/03	83	12.58	75	12.65	12.60	8	46,756	0.02%
2020/09/02	36	11.73	116.7	11.83	12.15	-80.7	44,772	-0.18%	大賣/
2020/09/01	34	11.46	35	11.41	11.35	-1	42,944	0.00%
2020/08/31	49	11.38	36	11.39	11.55	13	41,831	0.03%
2020/08/28	24	11.05	28	11.12	11.05	-4	40,636	-0.01%
2020/08/27	28	11.00	212	10.85	10.80	-184	40,058	-0.46%	大賣/鉅額交易
2020/08/26	35	11.02	25	11.16	11.00	10	39,773	0.03%
2020/08/25	33	10.85	102	11.09	11.20	-69	38,973	-0.18%	大賣/
2020/08/24	59	10.46	31	10.45	10.45	28	37,894	0.07%
2020/08/21	245.5	11.07	46	10.89	10.75	199.5	37,440	0.53%	大買/鉅額交易
2020/08/20	71	10.43	33	10.54	10.90	38	36,676	0.10%
2020/08/19	55	11.01	20	10.93	10.60	35	35,257	0.10%
2020/08/18	155	11.32	122	11.39	11.50	33	33,791	0.10%	大買/大賣/
2020/08/17	64	11.34	84	11.26	11.55	-20	32,466	-0.06%
2020/08/14	100	10.68	70.2	10.67	10.95	29.8	30,181	0.10%
2020/08/13	13	10.20	31	9.98	9.96	-18	28,324	-0.06%
2020/08/12	70	9.48	87.1	9.94	10.20	-17.1	27,604	-0.06%
2020/08/11	20	10.16	6	9.70	9.51	14	26,490	0.05%
2020/08/10	15	9.86	35	9.86	10.10	-20	24,920	-0.08%
2020/08/07	10	9.21	28	9.36	9.20	-18	23,826	-0.08%
2020/08/06	10	9.15	14	9.05	9.00	-4	23,627	-0.02%
2020/08/05	19	9.06	20	9.18	9.12	-1	23,550	0.00%
2020/08/04	23	9.17	12	9.18	9.15	11	23,772	0.05%
2020/08/03	26	9.16	30	9.21	9.11	-4	24,090	-0.02%
2020/07/31	10	9.00	9	9.06	9.04	1	23,979	0.00%
2020/07/30	25	9.11	23	9.10	9.13	2	23,683	0.01%
2020/07/29	5	8.31	16	8.51	8.80	-11	23,017	-0.05%
2020/07/28	18	8.10	15	8.23	8.00	3	22,728	0.01%
2020/07/27	7	8.80	3	8.55	8.40	4	22,354	0.02%
2020/07/24	0	0.00	1	8.78	8.68	-1	22,042	0.00%
2020/07/23	4	8.95	1	9.10	8.90	3	21,762	0.01%
2020/07/22	1	9.12	5	9.12	9.07	-4	21,607	-0.02%
2020/07/21	9	9.26	13	9.15	9.10	-4	21,425	-0.02%
2020/07/20	26	8.91	37	8.78	8.84	-11	21,038	-0.05%
2020/07/17	79	9.16	57	9.19	9.01	22	20,618	0.11%
2020/07/16	42	9.62	43	9.69	9.66	-1	19,632	-0.01%
2020/07/15	41	9.95	68.1	10.01	9.84	-27.1	18,906	-0.14%
2020/07/14	43	9.96	27	9.96	10.05	16	17,830	0.09%
2020/07/13	40	9.34	55	9.37	9.32	-15	16,549	-0.09%
2020/07/10	138	9.48	95	9.57	9.74	43	15,672	0.27%	大買/
2020/07/09	17	8.88	0	0.00	8.88	17	12,720	0.13%
2020/07/08	15	7.80	29	7.86	8.08	-14	12,021	-0.12%
2020/07/07	2	7.34	0	0.00	7.35	2	11,217	0.02%
2020/07/06	16	7.38	0	0.00	7.39	16	10,917	0.15%
2020/07/03	15	7.52	0	0.00	7.38	15	10,686	0.14%
2020/07/02	25	7.28	12	7.44	7.54	13	10,187	0.13%
2020/07/01	0	0.00	7	6.64	6.87	-7	9,376	-0.07%
2020/06/30	0	0.00	1	6.54	6.54	-1	9,059	-0.01%
2020/06/29	11	6.26	20	6.37	6.39	-9	8,943	-0.10%
2020/06/19	0	0.00	2	6.57	6.42	-2	9,086	-0.02%
2020/06/18	31	6.11	10	6.14	6.16	21	8,822	0.24%
2020/06/16	1	6.12	0	0.00	6.15	1	8,958	0.01%
2020/06/12	10	6.05	50	6.07	6.17	-40	9,149	-0.44%
2020/06/11	51	6.35	11	6.44	6.35	40	9,143	0.44%
2020/06/10	1	6.32	50	6.31	6.37	-49	9,062	-0.54%
2020/06/09	20	6.31	0	0.00	6.27	20	9,231	0.22%
2020/06/08	1	6.27	0	0.00	6.28	1	9,352	0.01%
2020/06/03	3	6.28	70	6.34	6.26	-67	9,525	-0.70%
2020/06/02	0	0.00	6	6.29	6.34	-6	9,368	-0.06%
2020/06/01	2	6.03	0	0.00	6.03	2	9,118	0.02%
2020/05/29	0	0.00	1	6.01	5.99	-1	9,122	-0.01%
2020/05/28	2	6.05	0	0.00	6.01	2	9,122	0.02%
2020/05/21	40	6.22	2	6.27	6.17	38	9,289	0.41%
2020/05/19	7	6.00	0	0.00	6.00	7	9,210	0.08%
2020/05/15	0.5	5.94	0	0.00	5.95	0.5	9,153	0.01%
2020/05/14	0	0.00	3	6.34	6.04	-3	9,119	-0.03%
2020/05/13	11	6.11	14	6.34	6.26	-3	8,923	-0.03%
2020/05/12	10	5.84	0	0.00	5.92	10	8,665	0.12%
2020/05/11	6	5.96	11	6.00	5.92	-5	8,542	-0.06%
2020/05/08	21	6.09	18.8	6.13	6.13	2.2	8,164	0.03%
2020/05/07	2	5.58	0	0.00	5.58	2	7,742	0.03%
2020/05/06	0	0.00	1	5.12	5.08	-1	7,526	-0.01%
2020/05/05	65.5	5.14	5	5.10	5.15	60.5	7,524	0.80%
2020/05/04	1	5.14	1	5.16	5.10	0	7,527	0.00%
2020/04/29	0	0.00	1	5.13	5.11	-1	7,484	-0.01%
2020/04/28	1.5	5.07	1	5.18	5.09	0.5	7,512	0.01%
2020/04/27	2	5.09	0	0.00	5.08	2	7,725	0.03%
2020/04/24	0	0.00	2	4.90	4.91	-2	7,749	-0.03%
2020/04/23	1	4.92	10	5.02	4.94	-9	7,797	-0.12%
2020/04/21	0	0.00	1	5.20	5.06	-1	7,942	-0.01%
2020/04/20	0.5	5.21	1	5.24	5.23	-0.5	7,965	-0.01%
2020/04/17	3.4	5.24	1	5.24	5.22	2.4	8,285	0.03%
2020/04/16	1	5.23	1	5.20	5.27	0	8,258	0.00%
2020/04/10	2.4	5.12	1	5.11	5.12	1.4	8,443	0.02%
2020/04/09	2	5.20	0	0.00	5.17	2	8,576	0.02%
2020/04/08	0	0.00	1	5.16	5.18	-1	8,713	-0.01%
2020/04/07	0	0.00	1	4.95	4.98	-1	9,075	-0.01%
2020/04/06	0	0.00	1	4.83	4.86	-1	9,421	-0.01%
2020/04/01	1	4.77	0	0.00	4.82	1	9,428	0.01%
2020/03/31	2	4.88	0	0.00	4.73	2	9,385	0.02%
2020/03/30	0	0.00	1	4.79	4.85	-1	9,393	-0.01%
2020/03/25	0	0.00	4	4.72	4.77	-4	9,561	-0.04%
2020/03/24	0	0.00	2	4.49	4.48	-2	9,739	-0.02%
2020/03/23	2	4.23	0	0.00	4.26	2	9,760	0.02%
2020/03/20	50	4.53	2	4.60	4.51	48	9,751	0.49%
2020/03/19	1	4.33	0	0.00	4.33	1	9,667	0.01%
2020/03/18	0	0.00	1	4.86	4.80	-1	9,493	-0.01%
2020/03/16	2	5.30	0	0.00	5.01	2	9,307	0.02%
2020/03/13	1	5.25	0	0.00	5.34	1	9,188	0.01%
2020/03/12	1	5.88	0	0.00	5.82	1	8,893	0.01%
2020/03/10	8	6.11	3	6.25	6.33	5	8,693	0.06%
2020/03/09	7	6.69	0	0.00	6.46	7	8,566	0.08%
2020/03/06	2	6.83	0	0.00	6.83	2	8,446	0.02%
2020/03/03	6	6.90	1	6.89	6.91	5	8,797	0.06%
2020/03/02	10	6.80	0	0.00	6.81	10	8,785	0.11%
2020/02/27	3	7.09	0	0.00	6.99	3	8,683	0.03%
2020/02/26	2	7.10	0	0.00	7.11	2	8,540	0.02%
2020/02/24	0	0.00	2.5	7.21	7.20	-2.5	8,484	-0.03%
2020/02/20	0	0.00	1	7.45	7.44	-1	8,350	-0.01%
2020/02/19	1	7.39	3	7.37	7.37	-2	8,251	-0.02%
2020/02/18	5	7.38	0	0.00	7.37	5	8,277	0.06%
2020/02/17	0	0.00	1	7.30	7.40	-1	8,282	-0.01%
2020/02/12	2	7.30	0	0.00	7.29	2	8,160	0.02%
2020/02/11	1	7.25	0	0.00	7.32	1	8,162	0.01%
2020/02/10	8.8	7.21	3	7.30	7.38	5.8	8,157	0.07%
2020/02/06	2	7.29	0	0.00	7.29	2	7,964	0.03%
2020/02/04	1	7.12	0	0.00	7.18	1	7,931	0.01%
2020/01/31	0	0.00	1	7.28	7.32	-1	7,803	-0.01%
2020/01/30	25	7.24	2	7.36	7.16	23	7,748	0.30%
2020/01/20	3	7.86	1	7.84	7.83	2	7,508	0.03%
2020/01/17	1	7.87	120	7.86	7.84	-119	7,389	-1.61%	大賣/鉅額交易
2020/01/16	1	7.86	0	0.00	7.89	1	7,305	0.01%
2020/01/15	0	0.00	4	7.84	7.84	-4	7,183	-0.06%
2020/01/14	0	0.00	14	7.80	7.80	-14	7,099	-0.20%
2020/01/13	4	7.88	17	7.85	7.84	-13	6,991	-0.19%
2020/01/09	3	7.48	0	0.00	7.47	3	6,643	0.05%
2020/01/08	20	7.54	0	0.00	7.42	20	6,775	0.30%
2020/01/06	100	7.49	0	0.00	7.44	100	6,583	1.52%
2020/01/03	1	7.63	0	0.00	7.50	1	6,507	0.02%
2020/01/02	24	7.69	7	7.73	7.70	17	6,377	0.27%
2019/12/31	13	7.55	7	7.53	7.66	6	6,164	0.10%
2019/12/30	2	7.92	35	7.80	7.93	-33	5,704	-0.58%
2019/12/26	18	7.40	0	0.00	7.39	18	5,246	0.34%
2019/12/24	7	7.36	0	0.00	7.35	7	5,249	0.13%
2019/12/23	5	7.36	4.2	7.40	7.36	0.8	5,235	0.02%
2019/12/20	4	7.53	0	0.00	7.53	4	5,169	0.08%
2019/12/19	5	7.46	1	7.44	7.45	4	4,809	0.08%
2019/12/18	0	0.00	0.1	7.14	7.18	-0.1	4,680	0.00%
2019/12/16	0	0.00	2	7.10	7.15	-2	4,636	-0.04%
2019/12/11	2.3	7.22	0	0.00	7.19	2.3	4,724	0.05%
2019/12/09	1	7.07	0	0.00	7.09	1	4,800	0.02%
2019/12/04	9	7.17	0	0.00	7.17	9	4,935	0.18%
2019/11/29	10	7.20	0	0.00	7.18	10	4,881	0.20%
2019/11/26	2	7.71	0	0.00	7.62	2	4,544	0.04%
2019/11/25	0.5	7.61	0	0.00	7.70	0.5	4,551	0.01%
2019/11/20	1	7.70	0	0.00	7.66	1	4,552	0.02%
2019/11/15	0	0.00	2	7.80	7.81	-2	4,793	-0.04%
2019/11/14	2	7.68	0	0.00	7.66	2	4,772	0.04%
2019/11/06	0	0.00	1	8.12	8.11	-1	5,096	-0.02%
2019/11/04	0	0.00	10	8.17	8.16	-10	5,290	-0.19%
2019/10/29	0	0.00	33	8.20	8.20	-33	5,487	-0.60%
2019/10/24	0	0.00	8	8.36	8.38	-8	5,896	-0.14%
2019/10/23	0	0.00	5	8.33	8.34	-5	5,909	-0.08%
2019/10/22	0	0.00	2	8.44	8.44	-2	5,913	-0.03%
2019/10/21	0	0.00	5	8.39	8.39	-5	5,909	-0.08%
2019/10/18	0	0.00	15	8.33	8.33	-15	5,943	-0.25%
2019/10/09	1	8.25	1	8.25	8.23	0	5,954	0.00%
2019/10/01	0	0.00	1	8.30	8.27	-1	6,504	-0.02%
2019/09/26	10.4	8.41	0	0.00	8.35	10.4	6,495	0.16%
2019/09/17	0.4	8.50	1	8.60	8.55	-0.6	6,268	-0.01%
2019/09/16	4	8.58	0	0.00	8.62	4	6,292	0.06%
2019/09/12	2	8.55	0	0.00	8.53	2	6,213	0.03%
2019/09/10	10	8.27	0	0.00	8.24	10	6,217	0.16%
2019/09/06	0	0.00	1	8.35	8.35	-1	6,269	-0.02%
2019/09/05	3	8.19	3	8.22	8.16	0	6,260	0.00%
2019/09/04	1	8.11	0	0.00	8.13	1	6,312	0.02%
2019/09/03	1	8.10	0	0.00	8.08	1	6,433	0.02%
2019/08/30	0	0.00	12	8.01	8.01	-12	6,540	-0.18%
2019/08/29	1	7.93	0	0.00	7.90	1	6,533	0.02%
2019/08/26	10	7.89	9	7.88	7.88	1	6,565	0.02%
2019/08/23	6	8.09	5	8.06	8.06	1	6,593	0.02%
2019/08/22	0	0.00	5	8.11	8.05	-5	6,625	-0.08%
2019/08/21	1	8.23	0	0.00	8.18	1	6,694	0.01%
2019/08/20	5	8.32	9	8.25	8.25	-4	6,769	-0.06%
2019/08/19	6	7.91	3	7.93	7.93	3	6,699	0.04%
2019/08/16	12	7.79	1	7.80	7.80	11	6,953	0.16%
2019/08/15	2	7.59	0	0.00	7.60	2	6,947	0.03%
2019/08/14	0.3	7.85	3	8.02	7.85	-2.7	6,953	-0.04%
2019/08/13	1.4	8.07	7	8.08	8.06	-5.7	6,946	-0.08%
2019/08/12	2.4	8.22	6	8.22	8.25	-3.6	7,258	-0.05%
2019/08/08	4.4	8.05	1	8.08	8.03	3.4	7,605	0.04%
2019/08/07	4	8.10	1	8.07	8.02	3	8,044	0.04%
2019/08/06	3	8.25	2	8.24	8.26	1	8,011	0.01%
2019/08/05	16	8.49	30	8.44	8.44	-14	7,997	-0.18%
2019/08/02	31	8.74	11	8.68	8.69	20	8,050	0.25%
2019/08/01	1	9.10	1	9.03	8.97	0	8,122	0.00%
2019/07/31	6	8.99	4	9.02	9.02	2	8,235	0.02%
2019/07/30	1	9.25	1	9.30	9.04	0	8,452	0.00%
2019/07/29	3	9.18	29	9.13	9.31	-26	8,448	-0.31%
2019/07/26	3	8.80	0	0.00	8.86	3	8,306	0.04%
2019/07/25	0	0.00	2.4	8.65	8.64	-2.4	8,295	-0.03%
2019/07/22	15	8.72	0	0.00	8.61	15	8,522	0.18%
2019/07/17	1	9.00	0	0.00	8.95	1	8,601	0.01%
2019/07/16	0.4	8.96	1	8.78	9.01	-0.6	8,642	-0.01%
2019/07/12	1	9.02	15	8.82	8.82	-14	8,773	-0.16%
2019/07/08	5.3	9.35	15	9.32	9.28	-9.7	9,176	-0.11%
2019/06/27	0	0.00	0.1	9.90	9.96	-0.1	10,685	0.00%
2019/06/20	0	0.00	10	9.89	9.91	-10	11,244	-0.09%
2019/06/19	0	0.00	5	9.98	9.88	-5	11,350	-0.04%
2019/06/18	4	9.99	4	9.77	9.80	0	11,482	0.00%
2019/06/17	5	10.00	10	10.15	10.00	-5	11,486	-0.04%
2019/06/14	21.3	10.14	0	0.00	10.10	21.3	11,665	0.18%
2019/06/12	3	10.25	13.7	10.24	10.25	-10.7	12,243	-0.09%
2019/06/11	3	10.15	5	10.05	10.15	-2	12,382	-0.02%
2019/06/06	5	9.72	0	0.00	9.67	5	12,860	0.04%
2019/06/04	0	0.00	0.5	9.75	9.29	-0.5	12,984	0.00%
2019/06/03	0	0.00	13	9.40	9.39	-13	13,191	-0.10%
2019/05/31	5	9.50	0	0.00	9.54	5	13,363	0.04%
2019/05/30	5	9.53	0	0.00	9.55	5	13,473	0.04%
2019/05/29	1	9.20	0.3	9.20	9.20	0.7	13,490	0.00%
2019/05/28	10	9.31	2	9.36	9.16	8	13,590	0.06%
2019/05/24	5	9.50	10	9.60	9.41	-5	13,745	-0.04%
2019/05/23	0	0.00	10	9.64	9.57	-10	13,712	-0.07%
2019/05/22	3	10.15	0	0.00	10.10	3	13,494	0.02%
2019/05/20	2	10.15	10	10.18	10.15	-8	13,546	-0.06%
2019/05/17	2	10.40	2	10.55	10.40	0	13,430	0.00%
2019/05/16	15	11.02	13	11.15	11.00	2	13,088	0.02%
2019/05/15	0	0.00	7	11.05	11.50	-7	12,823	-0.05%
2019/05/14	5.4	10.70	1	10.75	10.75	4.4	12,407	0.04%
2019/05/13	1	10.55	1	10.60	10.65	0	12,379	0.00%
2019/05/10	0.4	10.55	8	10.57	10.60	-7.6	12,340	-0.06%
2019/05/08	3	10.70	2	11.00	10.90	1	12,086	0.01%
2019/05/07	9	11.00	20	10.95	10.95	-11	11,952	-0.09%
2019/05/06	0	0.00	3	10.05	10.05	-3	11,708	-0.03%
2019/05/03	7	10.38	5	10.40	10.40	2	11,589	0.02%
2019/05/02	10	10.60	12	10.60	10.60	-2	11,544	-0.02%
2019/04/29	5	10.70	4	10.85	10.65	1	11,452	0.01%
2019/04/26	0	0.00	35	10.85	10.90	-35	11,404	-0.31%
2019/04/25	0	0.00	8	10.90	10.95	-8	11,527	-0.07%
2019/04/19	0	0.00	17	10.92	10.90	-17	11,813	-0.14%
2019/04/17	0	0.00	2	10.90	10.90	-2	11,528	-0.02%
2019/04/16	30	11.00	0	0.00	10.95	30	11,434	0.26%
2019/04/15	20	10.95	100	11.07	11.20	-80	11,228	-0.71%
2019/04/12	10	10.85	10.3	10.75	10.75	-0.3	10,991	0.00%
2019/04/11	16	11.06	10	10.95	10.95	6	10,838	0.06%
2019/04/10	12	10.56	44	10.53	10.65	-32	10,462	-0.31%
2019/04/09	42	10.40	50	10.31	10.30	-8	10,242	-0.08%
2019/04/08	51	10.09	99	10.13	10.15	-48	10,017	-0.48%
2019/04/03	20	9.89	20	9.87	9.86	0	9,704	0.00%
2019/04/02	41	9.83	41	9.84	9.82	0	9,654	0.00%
2019/04/01	45	9.94	40	9.78	9.78	5	9,512	0.05%
2019/03/29	30	9.59	39	9.48	10.00	-9	9,258	-0.10%
2019/03/28	20	9.36	19	9.57	9.56	1	9,124	0.01%
2019/03/27	30	9.32	0	0.00	9.39	30	9,078	0.33%
2019/03/26	0	0.00	1	9.25	9.26	-1	8,975	-0.01%
2019/03/22	5	9.15	25	9.13	9.07	-20	8,826	-0.23%
2019/03/21	25	9.07	52	9.05	9.04	-27	8,770	-0.31%
2019/03/20	10	9.26	0	0.00	9.24	10	8,636	0.12%
2019/03/19	21	9.35	59	9.39	9.29	-38	8,566	-0.44%
2019/03/18	30	9.75	30	9.49	9.52	0	8,363	0.00%
2019/03/15	59	9.83	45.8	9.86	9.81	13.2	8,083	0.16%
2019/03/14	34	9.67	27	9.64	9.64	7	7,652	0.09%
2019/03/13	10	9.62	37	9.69	9.68	-27	7,487	-0.36%
2019/03/12	87	9.35	36	9.53	9.53	51	7,287	0.70%
2019/03/11	1	9.13	10	9.10	9.18	-9	6,932	-0.13%
2019/03/08	5	8.96	0	0.00	8.93	5	6,866	0.07%
2019/03/07	8	8.95	0	0.00	9.00	8	6,811	0.12%
2019/03/06	65	9.06	26	9.03	8.94	39	6,729	0.58%
2019/03/05	13	8.81	10	8.86	8.92	3	6,744	0.04%
2019/03/04	73	8.82	0	0.00	8.76	73	6,684	1.09%
2019/02/27	10	8.70	40	8.73	8.75	-30	6,813	-0.44%
2019/02/26	30	8.71	1	8.70	8.70	29	7,077	0.41%
2019/02/25	0	0.00	12	8.27	8.48	-12	6,944	-0.17%
2019/02/22	2	8.42	0	0.00	8.23	2	6,993	0.03%
2019/02/21	10	8.26	0	0.00	8.37	10	7,007	0.14%
2019/02/20	1	8.35	0	0.00	8.33	1	7,083	0.01%
2019/02/19	0	0.00	2.9	8.25	8.27	-2.9	7,309	-0.04%
2019/02/15	0	0.00	1	8.12	8.04	-1	7,596	-0.01%
2019/02/14	3	8.05	1	8.06	8.23	2	7,616	0.03%
2019/02/13	0	0.00	2	8.10	7.99	-2	7,528	-0.03%
2019/01/24	0	0.00	5	8.44	8.34	-5	8,590	-0.06%
2019/01/23	1	8.41	5	8.34	8.33	-4	8,691	-0.05%
2019/01/21	1	8.63	0	0.00	8.40	1	8,969	0.01%
2019/01/17	1	8.76	1	8.90	8.62	0	9,378	0.00%
2019/01/16	1.4	8.50	1	8.86	8.82	0.4	9,302	0.00%
2019/01/15	1	8.37	0	0.00	8.22	1	9,044	0.01%
2019/01/11	0	0.00	536	8.09	8.05	-536	9,109	-5.88%	大賣/鉅額交易
2019/01/10	0	0.00	11	8.13	8.11	-11	9,136	-0.12%
2019/01/09	0	0.00	369	8.16	8.10	-369	9,225	-4.00%	大賣/鉅額交易
2019/01/08	0	0.00	565	7.99	8.00	-565	9,286	-6.08%	大賣/鉅額交易
2018/12/28	0	0.00	3	7.76	7.83	-3	9,845	-0.03%
2018/12/27	1	7.51	3.3	7.72	7.71	-2.3	9,960	-0.02%
2018/12/26	3	7.25	3	7.21	7.21	0	9,969	0.00%
2018/12/25	0	0.00	1	7.33	7.25	-1	10,110	-0.01%
2018/12/24	1	7.46	0	0.00	7.45	1	10,430	0.01%
2018/12/19	50	7.72	0	0.00	7.72	50	10,765	0.46%
2018/12/18	1	7.92	1	8.00	7.78	0	10,884	0.00%
2018/12/17	226	8.14	0	0.00	8.10	226	10,954	2.06%	大買/鉅額交易
2018/12/14	23	8.27	1	8.40	8.30	22	11,480	0.19%
2018/12/13	0	0.00	2	8.58	8.58	-2	11,947	-0.02%
2018/12/06	383	8.34	0	0.00	8.23	383	12,262	3.12%	大買/鉅額交易
2018/12/05	38	8.66	2	8.62	8.65	36	12,269	0.29%
2018/12/04	1	8.93	532	8.97	8.88	-531	12,381	-4.29%	大賣/鉅額交易
2018/12/03	0	0.00	33	8.89	8.82	-33	12,485	-0.26%
2018/11/30	1	8.83	0	0.00	8.79	1	12,504	0.01%
2018/11/29	0	0.00	2	8.98	8.79	-2	12,528	-0.02%
2018/11/28	2	8.78	1	8.70	8.91	1	12,586	0.01%
2018/11/27	1	8.64	14	8.61	8.65	-13	12,825	-0.10%
2018/11/26	1	8.45	3	8.66	8.56	-2	13,225	-0.02%
2018/11/23	5	8.60	4	8.76	8.66	1	13,236	0.01%
2018/11/19	1	7.48	2	7.58	7.72	-1	12,580	-0.01%
2018/11/16	2	7.42	7	7.53	7.42	-5	12,602	-0.04%
2018/11/15	4	7.89	1	7.89	7.87	3	12,376	0.02%
2018/11/14	4	8.12	2	8.16	8.05	2	12,509	0.02%
2018/11/13	1	7.76	2	7.73	7.90	-1	12,324	-0.01%
2018/11/12	1	8.01	1	7.98	7.89	0	12,282	0.00%
2018/11/09	2	7.93	1	8.00	7.86	1	12,280	0.01%
2018/11/08	0	0.00	15	8.09	8.02	-15	12,268	-0.12%
2018/11/07	6	7.98	1	7.85	8.04	5	12,213	0.04%
2018/11/06	8	8.11	7	8.18	7.82	1	12,136	0.01%
2018/11/05	7	7.63	1	7.95	7.88	6	11,863	0.05%
2018/11/02	3	7.40	17	7.35	7.30	-14	11,631	-0.12%
2018/11/01	9	7.05	22	7.12	7.07	-13	11,396	-0.11%
2018/10/31	30	6.91	13	6.94	6.87	17	11,320	0.15%
2018/10/30	1	6.74	2	6.78	6.72	-1	11,268	-0.01%
2018/10/29	8	6.63	16	6.75	6.73	-8	11,211	-0.07%
2018/10/26	6	6.91	2	6.84	6.70	4	11,005	0.04%
2018/10/25	301	6.98	24	6.98	6.93	277	10,861	2.55%	大買/鉅額交易
2018/10/24	1	7.75	0	0.00	7.67	1	10,748	0.01%
2018/10/23	12	7.82	1	7.99	7.80	11	10,742	0.10%
2018/10/22	49	7.84	2	8.01	7.93	47	10,760	0.44%
2018/10/19	102	7.84	1	7.87	7.88	101	10,949	0.92%	大買/鉅額交易
2018/10/18	1	8.06	4	8.13	8.02	-3	10,884	-0.03%
2018/10/17	2	8.18	0	0.00	8.10	2	10,949	0.02%
2018/10/16	0	0.00	2	8.25	8.12	-2	10,923	-0.02%
2018/10/15	3	8.14	3	8.12	8.08	0	10,876	0.00%
2018/10/12	285	7.90	182	7.97	8.09	103	10,873	0.95%	大買/大賣/鉅額交易
2018/10/11	638	8.13	71	8.18	8.07	567	10,834	5.23%	大買/鉅額交易
2018/10/09	87	9.04	4	8.98	8.96	83	10,534	0.79%
2018/10/08	26	9.20	1	9.17	9.17	25	10,615	0.24%
2018/10/05	128	9.19	0.2	9.38	9.20	127.8	10,621	1.20%	大買/鉅額交易
2018/10/04	30	9.62	24	9.64	9.55	6	10,495	0.06%
2018/10/03	64	9.58	61	9.64	9.47	3	10,606	0.03%
2018/10/02	193	9.72	226	9.73	9.72	-33	10,614	-0.31%	大買/大賣/
2018/10/01	7	10.14	10.7	10.19	10.10	-3.7	10,406	-0.04%
2018/09/28	0	0.00	5	10.50	10.50	-5	10,484	-0.05%
2018/09/27	5	10.35	0	0.00	10.25	5	10,809	0.05%
2018/09/26	0	0.00	360	10.58	10.45	-360	10,793	-3.34%	大賣/鉅額交易
2018/09/25	2	10.58	0	0.00	10.50	2	10,799	0.02%
2018/09/21	0	0.00	9	10.42	10.50	-9	10,771	-0.08%
2018/09/20	1	10.65	141	10.80	10.35	-140	10,955	-1.28%	大賣/鉅額交易
2018/09/19	1	9.88	301	10.43	10.55	-300	10,733	-2.80%	大賣/鉅額交易
2018/09/18	2	9.68	7	9.69	9.62	-5	10,399	-0.05%
2018/09/14	1	9.51	0	0.00	9.41	1	10,416	0.01%
2018/09/13	1	9.45	0	0.00	9.38	1	10,385	0.01%
2018/09/12	3	9.25	4	9.25	9.15	-1	10,454	-0.01%
2018/09/10	30	9.33	10	9.16	9.15	20	10,543	0.19%
2018/09/07	183	9.85	82	10.09	9.80	101	10,498	0.96%	大買/鉅額交易
2018/09/06	77	9.86	59	9.95	9.86	18	10,348	0.17%
2018/09/05	59	9.86	0	0.00	9.85	59	10,381	0.57%
2018/09/04	0	0.00	170	10.13	9.91	-170	10,439	-1.63%	大賣/鉅額交易
2018/09/03	3	10.13	1	10.25	9.88	2	10,304	0.02%
2018/08/31	90	9.80	6	9.76	9.85	84	9,893	0.85%
2018/08/23	1	8.94	1	9.09	9.03	0	9,472	0.00%
2018/08/21	8	8.39	7	8.53	8.59	1	9,237	0.01%
2018/08/16	0	0.00	0.1	9.28	9.25	-0.1	8,971	0.00%
2018/08/13	1	9.61	1	9.61	9.41	0	8,740	0.00%
2018/08/10	1	9.97	1	10.15	9.90	0	8,652	0.00%
2018/08/07	0	0.00	1	10.15	9.99	-1	8,627	-0.01%
2018/08/03	1	9.98	1	9.92	9.90	0	8,591	0.00%
2018/08/02	3	9.97	0	0.00	9.89	3	8,561	0.04%
2018/08/01	0	0.00	1	10.20	10.15	-1	8,514	-0.01%
2018/07/31	0	0.00	2	10.13	10.05	-2	8,460	-0.02%
2018/07/30	70	9.84	0	0.00	9.84	70	8,265	0.85%
2018/07/27	2	9.91	1	9.93	9.94	1	8,189	0.01%
2018/07/26	5	9.88	70	10.05	9.93	-65	8,188	-0.79%
2018/07/25	11	9.67	0	0.00	9.43	11	7,901	0.14%
2018/07/24	0	0.00	1	9.64	9.60	-1	7,854	-0.01%
2018/07/23	99	9.26	0	0.00	9.27	99	7,740	1.28%
2018/07/20	0	0.00	1	9.55	9.45	-1	7,682	-0.01%
2018/07/19	0	0.00	12	9.66	9.62	-12	7,608	-0.16%
2018/07/18	0	0.00	8	9.79	9.84	-8	7,594	-0.11%
2018/07/17	3	9.85	0	0.00	9.75	3	7,524	0.04%
2018/07/16	1	9.97	0	0.00	9.91	1	7,490	0.01%
2018/07/13	15	9.93	0	0.00	9.78	15	7,545	0.20%
2018/07/11	10	9.97	0	0.00	9.77	10	7,377	0.14%
2018/07/10	5	9.82	0	0.00	9.80	5	7,161	0.07%
2018/07/09	4	9.79	0	0.00	9.73	4	7,024	0.06%
2018/07/06	3	9.80	2	9.76	10.05	1	6,953	0.01%
2018/07/05	13	10.08	1	9.99	10.10	12	6,635	0.18%
2018/07/04	12	9.24	3	9.26	9.22	9	6,214	0.14%
2018/07/03	160	9.28	1	9.52	9.25	159	6,154	2.58%	大買/鉅額交易
2018/07/02	1	9.81	0	0.00	9.51	1	6,049	0.02%
2018/06/29	32	10.07	2	10.03	10.10	30	5,919	0.51%
2018/06/28	4	9.75	1	9.51	10.05	3	5,578	0.05%
2018/06/27	5	9.30	1	9.48	9.17	4	5,241	0.08%
2018/06/26	3	9.62	6	9.96	9.63	-3	5,075	-0.06%
2018/06/22	103	10.30	4	10.33	10.30	99	4,825	2.05%	大買/
2018/06/20	0	0.00	3.9	10.35	10.35	-3.9	4,649	-0.08%
2018/06/19	3	10.45	0	0.00	10.45	3	4,689	0.06%
2018/06/12	6	11.13	0	0.00	11.05	6	4,287	0.14%
2018/06/05	154	11.20	3	11.15	11.15	151	3,980	3.79%	大買/鉅額交易
2018/06/04	1	11.60	0	0.00	11.60	1	3,868	0.03%
2018/06/01	0	0.00	10	11.55	11.75	-10	3,752	-0.27%
2018/05/31	0	0.00	10	11.50	11.60	-10	3,701	-0.27%
2018/05/30	12	11.40	20	11.45	11.40	-8	3,648	-0.22%
2018/05/29	26	11.55	0	0.00	11.60	26	3,614	0.72%
2018/05/23	13	11.60	0	0.00	11.50	13	3,513	0.37%
2018/05/22	0	0.00	1	11.70	11.60	-1	3,665	-0.03%
2018/05/18	55	11.45	1	11.45	11.55	54	3,762	1.44%
2018/05/16	60	11.83	0	0.00	11.60	60	3,781	1.59%
2018/05/15	100	11.96	1	12.05	11.90	99	3,707	2.67%
2018/05/10	0	0.00	1	12.20	12.10	-1	3,695	-0.03%
2018/05/08	0	0.00	10	12.30	12.30	-10	3,613	-0.28%
2018/05/04	1	12.35	0.9	12.35	12.35	0.1	3,612	0.00%
2018/04/23	20	12.73	0	0.00	12.65	20	3,503	0.57%
2018/04/20	1	13.05	0	0.00	12.95	1	3,448	0.03%
2018/04/19	9	13.24	2	13.50	13.10	7	3,508	0.20%
2018/04/16	0	0.00	1	12.95	12.90	-1	3,300	-0.03%
2018/04/13	0	12.95	0	0.00	13.00	0	3,314	0.00%
2018/04/12	0	0.00	1	13.25	13.15	-1	3,364	-0.03%
2018/04/11	0	0.00	2	12.85	12.75	-2	3,304	-0.06%
2018/03/30	1	12.85	0	0.00	12.80	1	3,328	0.03%
2018/03/28	0	0.00	1	12.90	12.70	-1	3,330	-0.03%
2018/03/22	1	13.70	0	0.00	13.50	1	3,721	0.03%
2018/03/21	0	0.00	1	13.55	13.55	-1	3,571	-0.03%
2018/03/19	0	13.60	0	0.00	13.65	0	3,554	0.00%
2018/03/13	0	0.00	2	13.50	13.55	-2	3,619	-0.06%
2018/03/05	1	13.35	0	0.00	13.30	1	3,853	0.03%
2018/03/01	0	0.00	1	13.60	13.65	-1	3,897	-0.03%
2018/02/22	5	13.86	2	13.95	13.65	3	3,895	0.08%
2018/02/21	0	13.50	0	0.00	13.60	0	3,765	0.00%
2018/02/09	0	0.00	1	12.00	12.35	-1	3,686	-0.03%
2018/02/07	0	0.00	4	12.70	12.70	-4	3,774	-0.11%
2018/02/06	0	12.90	0	0.00	12.55	0	3,803	0.00%
2018/02/02	0	0.00	13	13.84	13.80	-13	3,774	-0.34%
2018/02/01	0	13.80	0	0.00	13.85	0	3,884	0.00%
2018/01/31	0	0.00	2	13.95	13.90	-2	3,926	-0.05%
2018/01/25	1	14.20	1	14.30	14.10	0	4,111	0.00%
2018/01/23	0	0.00	1	14.40	14.20	-1	4,245	-0.02%
2018/01/18	3	14.20	0	0.00	14.15	3	4,562	0.07%
2018/01/16	0	0.00	7	14.12	14.20	-7	4,843	-0.14%
2018/01/15	0	0.00	1	14.40	14.25	-1	4,994	-0.02%
2018/01/12	2	14.00	3	14.10	14.15	-1	5,133	-0.02%
2018/01/09	0	0.00	4	14.05	14.00	-4	7,369	-0.05%
2018/01/08	1	14.35	4	14.38	14.15	-3	7,437	-0.04%
2018/01/05	1	14.05	5	14.19	14.10	-4	7,551	-0.05%
2018/01/04	1	13.95	1	13.95	14.05	0	7,690	0.00%
2018/01/03	1	14.00	0	0.00	13.95	1	7,809	0.01%