聯合再生 (3576)-陽信-石牌券商分點個股進出

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
11.40
漲跌
--
漲幅
0.00%
成交量
11,231張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯合再生 (3576)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/10	14	11.69	3	11.40	11.40	11	7,752	0.14%
2024/05/06	0	0.00	10	11.75	11.75	-10	7,544	-0.13%
2024/04/29	0	0.00	2	12.05	12.25	-2	7,445	-0.03%
2024/04/24	2	12.15	2	12.20	12.05	0	7,698	0.00%
2024/04/22	5	12.30	3	12.30	12.20	2	7,631	0.03%
2024/04/19	66	12.40	61	12.00	12.00	5	7,542	0.07%
2024/04/18	101	12.32	100	12.45	12.25	1	6,833	0.01%	大買/
2024/04/16	0	0.00	20	11.80	11.80	-20	6,582	-0.30%
2024/04/15	0	0.00	25.1	11.90	11.90	-25.1	6,527	-0.38%
2024/04/12	220	11.99	224	11.95	11.85	-4	6,419	-0.06%	大買/大賣/
2024/04/11	15	12.15	5	12.26	12.15	10	6,314	0.16%
2024/04/10	55	12.30	14	12.01	12.50	41	5,971	0.69%
2024/04/01	1	11.55	0	0.00	11.55	1	5,505	0.02%
2024/03/29	2	11.80	0	0.00	11.55	2	5,513	0.04%
2024/03/27	0	0.00	1	11.25	11.25	-1	5,309	-0.02%
2024/03/26	1	11.60	0	0.00	11.30	1	5,274	0.02%
2024/03/22	80	11.55	0	0.00	11.50	80	5,269	1.52%
2024/03/21	6	11.45	2	11.43	11.45	4	5,203	0.08%
2024/03/20	1	11.05	0	0.00	10.95	1	5,035	0.02%
2024/03/18	0	0.00	1	11.45	11.50	-1	4,899	-0.02%
2024/03/15	101	11.75	190	11.30	11.65	-89	4,880	-1.82%	大買/大賣/
2024/03/12	1	12.20	1	12.10	12.10	0	4,585	0.00%
2024/03/11	4	12.34	10	12.40	12.30	-6	4,592	-0.13%
2024/03/08	12	11.89	2	11.90	11.90	10	4,587	0.22%
2024/03/06	51	12.08	11	12.10	12.10	40	4,423	0.90%
2024/03/05	1	12.05	1	12.05	12.05	0	4,373	0.00%
2024/03/04	90	12.22	0	0.00	12.15	90	4,335	2.08%
2024/03/01	50	12.30	2	12.25	12.35	48	4,316	1.11%
2024/02/29	0	0.00	5	12.40	12.40	-5	4,294	-0.12%
2024/02/27	1.9	12.21	1	12.05	12.05	0.9	4,267	0.02%
2024/02/23	0	0.00	200.4	12.25	12.25	-200.4	4,164	-4.81%	大賣/鉅額交易
2024/02/22	61	12.65	66	12.60	12.50	-5	4,123	-0.12%
2024/02/21	6	12.84	111	12.80	12.80	-105	4,167	-2.52%	大賣/鉅額交易
2024/02/20	10	12.75	0	0.00	12.75	10	4,135	0.24%
2024/02/19	10	13.00	0	0.00	12.95	10	4,117	0.24%
2024/02/16	2	12.90	4	12.95	13.05	-2	4,153	-0.05%
2024/02/05	4.1	12.88	0	0.00	12.85	4.1	4,082	0.10%
2024/02/02	10	12.85	0	0.00	12.85	10	4,070	0.25%
2024/01/30	2.1	12.96	0	0.00	12.95	2.1	4,121	0.05%
2024/01/25	0	0.00	1	13.25	13.20	-1	4,229	-0.02%
2024/01/19	0.1	13.15	2.8	13.15	13.00	-2.7	5,035	-0.05%
2024/01/18	0.1	13.35	0	0.00	13.25	0.1	4,714	0.00%
2024/01/17	0	0.00	1	13.65	13.45	-1	4,660	-0.02%
2024/01/16	4	13.80	5	13.85	13.85	-1	4,581	-0.02%
2024/01/15	6	14.38	0	0.00	14.40	6	4,520	0.13%
2024/01/10	0	0.00	1	13.75	13.75	-1	4,422	-0.02%
2024/01/09	1	14.00	0	0.00	13.85	1	4,479	0.02%
2024/01/04	1	14.25	4	14.38	14.25	-3	4,527	-0.07%
2024/01/03	2	14.65	3	14.40	14.35	-1	4,560	-0.02%
2023/12/27	0	0.00	3	14.60	14.65	-3	4,592	-0.07%
2023/12/25	4	14.15	0	0.00	14.15	4	4,559	0.09%
2023/12/21	10	14.45	0	0.00	14.50	10	4,537	0.22%
2023/12/20	38	14.70	37	14.53	14.60	1	4,546	0.02%
2023/12/15	0	0.00	2	14.90	14.70	-2	4,513	-0.04%
2023/12/14	1	15.05	10	15.00	14.65	-9	4,431	-0.20%
2023/12/12	5	14.50	0	0.00	14.45	5	4,348	0.11%
2023/12/11	5	14.60	1	14.55	14.55	4	4,335	0.09%
2023/12/08	0	0.00	2	14.80	14.80	-2	4,334	-0.05%
2023/12/05	0	0.00	1	14.95	15.20	-1	4,337	-0.02%
2023/11/28	0	0.00	1	14.95	14.60	-1	4,219	-0.02%
2023/11/27	20	14.90	0	0.00	14.85	20	4,221	0.47%
2023/11/24	40.4	15.00	0	0.00	15.05	40.4	4,219	0.96%
2023/11/22	0	0.00	10	14.80	14.70	-10	4,209	-0.24%
2023/11/21	0	0.00	10	14.85	14.80	-10	4,215	-0.24%
2023/11/20	205	14.93	5	14.85	14.70	200	4,182	4.78%	大買/鉅額交易
2023/11/15	0	0.00	1	14.00	14.30	-1	4,113	-0.02%
2023/11/13	1	13.85	0	0.00	13.80	1	4,063	0.02%
2023/11/10	10	14.18	0	0.00	14.10	10	4,086	0.24%
2023/11/09	5	14.60	0	0.00	14.55	5	4,069	0.12%
2023/11/08	5	14.60	0	0.00	14.90	5	4,143	0.12%
2023/11/07	10	14.83	5	14.70	14.65	5	4,120	0.12%
2023/11/06	6	15.00	11	14.99	14.90	-5	4,187	-0.12%
2023/11/03	20	14.76	11	14.61	14.60	9	4,170	0.22%
2023/11/02	20	14.65	0	0.00	14.65	20	4,191	0.48%
2023/11/01	0	0.00	5	14.60	14.70	-5	4,296	-0.12%
2023/10/31	65	15.39	44	15.39	14.90	21	4,304	0.49%
2023/10/30	19	15.35	28.7	15.26	15.40	-9.7	3,904	-0.25%
2023/10/27	0	0.00	2	14.05	14.00	-2	3,577	-0.06%
2023/10/25	11	14.15	1	14.20	14.15	10	3,651	0.27%
2023/10/20	1	13.85	0	0.00	13.80	1	3,726	0.03%
2023/10/18	22	13.75	2	13.95	14.10	20	3,926	0.51%
2023/10/17	11	13.70	15	13.80	13.75	-4	3,902	-0.10%
2023/10/16	3	14.05	2	14.35	14.00	1	3,925	0.03%
2023/10/12	0.1	14.45	0	0.00	14.35	0.1	3,974	0.00%
2023/10/11	1	14.30	0	0.00	14.40	1	4,101	0.02%
2023/10/04	0.1	14.40	0	0.00	14.25	0.1	4,177	0.00%
2023/09/28	1	14.65	0	0.00	14.75	1	4,446	0.02%
2023/09/27	0	0.00	5	14.55	14.60	-5	4,512	-0.11%
2023/09/22	1	14.50	0	0.00	14.65	1	4,646	0.02%
2023/09/21	12	14.66	0	0.00	14.60	12	4,658	0.26%
2023/09/20	0.1	15.05	13	14.97	14.80	-12.9	4,742	-0.27%
2023/09/19	0	0.00	0.2	15.15	15.10	-0.2	4,755	0.00%
2023/09/13	0.1	15.30	6	15.20	15.25	-5.9	5,030	-0.12%
2023/09/11	5	15.40	0	0.00	15.30	5	5,420	0.09%
2023/09/08	8	15.75	0	0.00	15.70	8	5,451	0.15%
2023/09/04	0	0.00	5	16.08	16.15	-5	6,062	-0.08%
2023/08/30	0	0.00	1.9	16.17	16.25	-1.9	6,144	-0.03%
2023/08/24	0	0.00	15	15.86	15.80	-15	6,275	-0.24%
2023/08/23	0.4	15.85	0	0.00	15.85	0.4	6,355	0.01%
2023/08/22	0	0.00	0.1	15.95	15.90	-0.1	6,395	0.00%
2023/08/14	0	0.00	1	16.50	16.10	-1	6,590	-0.02%
2023/08/09	1	17.00	0	0.00	17.00	1	6,558	0.02%
2023/08/08	0	0.00	6	17.11	17.00	-6	6,657	-0.09%
2023/08/07	2	17.00	0	0.00	17.20	2	6,687	0.03%
2023/07/31	3	17.88	1	17.85	17.80	2	6,789	0.03%
2023/07/27	1	18.00	0	0.00	18.00	1	6,788	0.01%
2023/07/26	10	17.95	0	0.00	17.95	10	6,820	0.15%
2023/07/25	1	18.10	0	0.00	18.05	1	6,812	0.01%
2023/07/24	3	18.05	0	0.00	18.10	3	6,828	0.04%
2023/07/21	0	0.00	0.7	18.20	18.60	-0.7	6,811	-0.01%
2023/07/20	10	18.25	0	0.00	18.15	10	6,725	0.15%
2023/07/19	0	0.00	0	18.40	18.05	0	6,766	0.00%
2023/07/18	3	18.60	0	0.00	18.55	3	7,129	0.04%
2023/07/17	0	0.00	2	17.95	18.55	-2	7,515	-0.03%
2023/07/14	2	17.90	0	0.00	17.95	2	8,323	0.02%
2023/07/13	6	18.13	0	0.00	18.00	6	8,462	0.07%
2023/07/12	0	0.00	10	18.30	18.25	-10	8,462	-0.12%
2023/07/10	2	18.30	30	18.20	18.25	-28	9,092	-0.31%
2023/07/06	5	19.00	0	0.00	19.00	5	9,020	0.06%
2023/07/05	0	0.00	2	19.25	19.15	-2	8,991	-0.02%
2023/06/30	0	0.00	12	19.56	19.60	-12	8,956	-0.13%
2023/06/27	2	19.40	0	0.00	19.30	2	8,911	0.02%
2023/06/26	0	19.20	0	0.00	19.20	0	9,037	0.00%
2023/06/21	0	0.00	1	19.35	19.40	-1	9,039	-0.01%
2023/06/19	20	19.30	0	0.00	19.15	20	9,048	0.22%
2023/06/16	1	19.20	10	19.25	19.55	-9	9,125	-0.10%
2023/06/15	50	18.89	0	0.00	18.80	50	9,265	0.54%
2023/06/14	10	19.00	0	0.00	19.05	10	9,371	0.11%
2023/06/13	12	19.08	3	18.90	19.10	9	9,407	0.10%
2023/06/12	13	19.41	38.6	19.40	19.40	-25.6	9,322	-0.27%
2023/06/07	4	20.25	0	0.00	20.25	4	9,243	0.04%
2023/05/30	0	0.00	11.3	20.05	20.05	-11.3	9,329	-0.12%
2023/05/29	0	0.00	2	20.40	20.30	-2	9,288	-0.02%
2023/05/25	3	20.20	0	0.00	20.10	3	9,229	0.03%
2023/05/24	10	20.40	0	0.00	20.40	10	9,229	0.11%
2023/05/23	0	0.00	1	20.05	20.30	-1	9,225	-0.01%
2023/05/22	1	20.10	1	20.05	20.00	0	9,203	0.00%
2023/05/19	1	19.95	0	0.00	20.00	1	9,195	0.01%
2023/05/18	0	0.00	2	20.15	20.05	-2	9,159	-0.02%
2023/05/17	0	0.00	0	20.30	20.30	0	9,077	0.00%
2023/05/12	5	20.00	0	0.00	20.00	5	8,930	0.06%
2023/05/05	12	20.80	0	0.00	20.75	12	8,627	0.14%
2023/04/26	0	0.00	3	20.60	20.70	-3	8,742	-0.03%
2023/04/21	0	0.00	15	21.50	20.90	-15	8,590	-0.17%
2023/04/20	5	22.15	8	22.15	21.45	-3	8,196	-0.04%
2023/04/19	17	22.61	2	22.80	22.35	15	7,784	0.19%
2023/04/17	6	21.30	6	21.15	21.15	0	6,677	0.00%
2023/04/14	0	0.00	1	21.35	21.25	-1	6,681	-0.01%
2023/04/13	23	21.58	14.7	21.59	21.55	8.3	6,602	0.13%
2023/04/12	10	21.17	4	21.23	21.15	6	6,043	0.10%
2023/04/11	0	0.00	3	20.90	20.85	-3	6,028	-0.05%
2023/04/10	2	20.90	0	0.00	20.90	2	6,042	0.03%
2023/04/07	3	21.15	3	21.15	21.05	0	6,071	0.00%
2023/04/06	2	20.90	5.7	20.87	20.95	-3.7	6,067	-0.06%
2023/03/31	0	0.00	20	20.97	20.95	-20	6,075	-0.33%
2023/03/28	10	20.95	0	0.00	20.90	10	6,130	0.16%
2023/03/27	26	21.38	2	21.45	21.10	24	6,130	0.39%
2023/03/22	0	0.00	20	21.15	21.05	-20	6,162	-0.32%
2023/03/20	5	21.40	17	21.41	21.35	-12	6,484	-0.19%
2023/03/17	33	21.05	15	21.00	21.10	18	7,125	0.25%
2023/03/16	3	20.60	0	0.00	20.35	3	6,928	0.04%
2023/03/15	0	0.00	17	20.99	20.80	-17	6,889	-0.25%
2023/03/14	2	21.05	11	20.73	20.60	-9	6,847	-0.13%
2023/03/13	2	20.20	0	0.00	20.65	2	6,818	0.03%
2023/03/10	6	20.50	0	0.00	20.40	6	6,876	0.09%
2023/03/09	5	20.95	0	0.00	20.80	5	6,817	0.07%
2023/03/08	5	21.00	0	0.00	21.20	5	6,806	0.07%
2023/03/07	2	21.10	1	21.20	21.10	1	6,792	0.01%
2023/03/03	5	20.75	0	0.00	20.70	5	6,739	0.07%
2023/03/02	0	0.00	4	20.70	20.80	-4	6,747	-0.06%
2023/03/01	5	20.70	5	20.69	20.60	0	6,762	0.00%
2023/02/24	5	20.80	0	0.00	20.75	5	6,775	0.07%
2023/02/23	5	20.85	0	0.00	20.85	5	6,752	0.07%
2023/02/21	4	21.10	0	0.00	21.10	4	6,789	0.06%
2023/02/20	0	0.00	4	21.04	21.10	-4	6,929	-0.06%
2023/02/17	2	21.00	1	21.00	21.00	1	7,000	0.01%
2023/02/15	5	20.88	0	0.00	20.80	5	7,056	0.07%
2023/02/13	0	0.00	2	20.80	20.90	-2	7,067	-0.03%
2023/02/10	5	20.80	0	0.00	20.70	5	7,088	0.07%
2023/02/08	2	20.95	0	0.00	20.85	2	7,167	0.03%
2023/02/07	5	21.00	50	21.00	21.00	-45	7,134	-0.63%
2023/02/06	0	0.00	1	21.10	21.10	-1	7,125	-0.01%
2023/02/02	2	21.15	2	21.25	21.15	0	7,003	0.00%
2023/01/31	0	0.00	10	21.01	21.10	-10	6,889	-0.15%
2023/01/17	0	0.00	5.5	20.42	20.65	-5.5	6,786	-0.08%
2023/01/12	2	20.50	0	0.00	20.40	2	7,349	0.03%
2023/01/10	5	20.70	1	20.65	20.55	4	7,547	0.05%
2023/01/06	0	0.00	1	20.50	20.45	-1	7,585	-0.01%
2023/01/05	2	20.50	0	0.00	20.50	2	7,693	0.03%
2023/01/04	2	20.93	4	20.91	20.75	-2	7,721	-0.03%
2023/01/03	0	0.00	2	20.60	20.60	-2	7,688	-0.03%
2022/12/29	2	20.60	0	0.00	20.40	2	7,669	0.03%
2022/12/26	0	0.00	5	20.70	20.65	-5	7,555	-0.07%
2022/12/23	1	20.40	0	0.00	20.40	1	7,543	0.01%
2022/12/20	3	20.60	0	0.00	20.30	3	7,580	0.04%
2022/12/19	3	20.70	1	20.70	20.65	2	7,547	0.03%
2022/12/16	0	0.00	2	21.00	20.75	-2	7,550	-0.03%
2022/12/15	2	21.20	4	21.11	21.10	-2	7,388	-0.03%
2022/12/14	4	21.03	2	21.10	21.10	2	7,424	0.03%
2022/12/13	17	21.17	10	21.05	21.00	7	7,418	0.09%
2022/12/12	11	21.87	2	22.15	21.40	9	7,373	0.12%
2022/12/09	1	22.75	30	22.33	22.10	-29	7,161	-0.40%
2022/12/07	3	20.70	0	0.00	20.60	3	6,208	0.05%
2022/12/06	3	21.00	0	0.00	20.85	3	6,176	0.05%
2022/12/05	0	0.00	11	21.78	21.35	-11	6,212	-0.18%
2022/12/02	5	21.60	2	21.60	21.50	3	6,210	0.05%
2022/11/30	1	21.10	0	0.00	21.30	1	6,189	0.02%
2022/11/28	2	20.70	1	20.75	20.75	1	6,348	0.02%
2022/11/25	2	21.00	5	21.10	20.90	-3	6,501	-0.05%
2022/11/24	2	21.00	0	0.00	21.00	2	6,642	0.03%
2022/11/22	5	21.41	0	0.00	21.10	5	7,803	0.06%
2022/11/18	0	0.00	5	21.65	21.45	-5	7,974	-0.06%
2022/11/17	0	0.00	1	21.80	21.80	-1	7,940	-0.01%
2022/11/16	5	21.85	0	0.00	21.75	5	7,940	0.06%
2022/11/15	8	21.64	5	21.70	21.95	3	7,967	0.04%
2022/11/04	0	0.00	1.8	21.23	21.25	-1.8	8,553	-0.02%
2022/11/03	0	0.00	10	21.00	21.05	-10	8,574	-0.12%
2022/10/28	0	0.00	102	21.15	20.90	-102	9,022	-1.13%	大賣/鉅額交易
2022/10/25	1	22.15	0	0.00	21.40	1	9,205	0.01%
2022/10/24	40	22.20	41	21.95	21.95	-1	9,308	-0.01%
2022/10/21	1	21.40	1	22.15	22.15	0	9,173	0.00%
2022/10/20	4	21.59	3	21.67	21.25	1	8,860	0.01%
2022/10/19	1	21.60	2	21.80	21.55	-1	8,679	-0.01%
2022/10/18	1	21.05	0	0.00	21.25	1	8,573	0.01%
2022/10/13	2	20.60	0	0.00	20.25	2	8,557	0.02%
2022/10/11	0	0.00	2	21.05	20.90	-2	8,518	-0.02%
2022/10/07	2	21.80	0	0.00	21.70	2	8,574	0.02%
2022/10/06	2	21.80	0	0.00	21.75	2	8,604	0.02%
2022/10/05	0	0.00	11	21.71	21.60	-11	8,641	-0.13%
2022/10/04	0	0.00	21	21.55	21.45	-21	8,716	-0.24%
2022/10/03	0	0.00	0.4	21.35	21.25	-0.4	8,958	0.00%
2022/09/30	0	0.00	5	20.80	21.55	-5	9,061	-0.06%
2022/09/29	2	21.25	0	0.00	21.25	2	9,108	0.02%
2022/09/27	0	0.00	5	21.39	21.60	-5	9,482	-0.05%
2022/09/26	2	21.80	0	0.00	21.35	2	9,556	0.02%
2022/09/22	9	22.51	6	22.57	22.65	3	9,675	0.03%
2022/09/21	2	22.35	52	22.30	22.20	-50	9,687	-0.52%
2022/09/20	0	0.00	1	23.00	22.75	-1	9,734	-0.01%
2022/09/19	6	22.82	1	22.75	22.65	5	9,927	0.05%
2022/09/16	0	0.00	10	23.50	23.50	-10	10,095	-0.10%
2022/09/15	2	22.90	0	0.00	22.95	2	10,004	0.02%
2022/09/14	5	22.75	8	22.78	22.90	-3	10,093	-0.03%
2022/09/13	5	22.90	5	23.00	22.75	0	10,032	0.00%
2022/09/12	3	22.73	3	22.82	22.85	0	10,040	0.00%
2022/09/08	0	0.00	1	22.15	22.35	-1	9,987	-0.01%
2022/09/07	1	21.90	0.6	21.85	21.65	0.4	9,936	0.00%
2022/09/06	12	22.18	24	22.12	21.80	-12	9,929	-0.12%
2022/09/05	15	22.78	5	22.75	22.55	10	9,851	0.10%
2022/09/02	10	23.23	11	23.15	23.00	-1	9,766	-0.01%
2022/09/01	8	23.13	9	23.31	23.10	-1	9,602	-0.01%
2022/08/31	12	23.05	18	22.99	23.05	-6	9,400	-0.06%
2022/08/30	68	23.56	57	23.35	23.20	11	9,233	0.12%
2022/08/29	6	22.72	11	22.99	22.80	-5	8,396	-0.06%
2022/08/26	54	22.73	55	22.88	22.90	-1	8,144	-0.01%
2022/08/25	0	0.00	1	22.60	22.60	-1	8,004	-0.01%
2022/08/24	0	0.00	2	22.15	22.10	-2	7,927	-0.03%
2022/08/23	2	22.40	9	22.34	22.35	-7	7,909	-0.09%
2022/08/22	16	22.78	11	22.55	22.25	5	7,874	0.06%
2022/08/19	2	22.55	15	22.43	22.50	-13	7,674	-0.17%
2022/08/18	5	22.55	2	22.45	22.50	3	7,580	0.04%
2022/08/17	11	22.35	3	22.40	22.30	8	7,484	0.11%
2022/08/16	18	22.85	0	0.00	22.25	18	7,429	0.24%
2022/08/15	24	22.66	0.4	22.50	22.60	23.6	7,156	0.33%
2022/08/12	0	0.00	25	22.16	22.15	-25	7,003	-0.36%
2022/08/11	1	22.10	14	22.12	22.00	-13	6,928	-0.19%
2022/08/10	34	21.84	144	21.96	21.80	-110	6,882	-1.60%	大賣/鉅額交易
2022/08/09	194	22.09	64	22.21	21.65	130	6,884	1.89%	大買/鉅額交易
2022/08/08	7	20.94	7	21.23	21.85	0	6,599	0.00%
2022/08/05	2	20.95	4.4	21.14	21.20	-2.4	6,483	-0.04%
2022/08/04	5	20.60	0	0.00	20.95	5	6,526	0.08%
2022/08/02	0	0.00	18	20.90	20.80	-18	6,620	-0.27%
2022/07/28	0	0.00	10	21.05	20.90	-10	6,503	-0.15%
2022/07/27	0	0.00	47	20.60	20.70	-47	6,492	-0.72%
2022/07/26	10	20.85	10	20.85	20.65	0	6,518	0.00%
2022/07/25	12	20.96	12	21.02	20.85	0	6,520	0.00%
2022/07/22	3	20.88	3	20.80	20.70	0	6,528	0.00%
2022/07/21	5	20.75	5	20.85	20.90	0	6,639	0.00%
2022/07/20	1	20.85	0	0.00	20.80	1	6,688	0.01%
2022/07/19	5	20.65	5	20.75	20.55	0	6,781	0.00%
2022/07/18	2	20.40	1	20.40	20.40	1	7,529	0.01%
2022/07/15	6	20.35	7	20.56	20.40	-1	7,732	-0.01%
2022/07/14	10	20.20	15	20.37	20.45	-5	7,798	-0.06%
2022/07/13	10	20.70	0	0.00	20.50	10	7,989	0.13%
2022/07/12	10	20.45	0	0.00	20.45	10	8,358	0.12%
2022/07/11	23	21.78	0	0.00	21.80	23	8,455	0.27%
2022/07/08	4	22.73	12	22.70	22.70	-8	8,407	-0.10%
2022/07/07	0	0.00	7	22.45	22.50	-7	8,401	-0.08%
2022/07/06	0	0.00	3	22.55	22.10	-3	8,572	-0.03%
2022/07/05	0	0.00	7	22.68	23.00	-7	8,882	-0.08%
2022/07/04	14	22.23	0.7	22.10	22.10	13.3	8,797	0.15%
2022/07/01	3	22.68	3	22.65	21.70	0	8,866	0.00%
2022/06/30	2	22.58	0	0.00	22.60	2	9,036	0.02%
2022/06/29	2	22.85	7.1	22.90	22.75	-5.1	8,969	-0.06%
2022/06/28	1	22.70	0	0.00	22.75	1	9,073	0.01%
2022/06/27	17	22.91	3	23.02	22.95	14	9,092	0.15%
2022/06/24	14.1	22.21	41	22.65	23.00	-26.9	8,849	-0.30%
2022/06/23	265	21.87	30	21.83	21.90	235	8,608	2.73%	大買/鉅額交易
2022/06/22	2	21.90	0	0.00	21.50	2	8,572	0.02%
2022/06/21	1	20.80	0	0.00	21.00	1	8,505	0.01%
2022/06/20	10	20.95	2.6	21.08	20.70	7.4	8,566	0.09%
2022/06/17	4	20.45	0	0.00	20.95	4	8,638	0.05%
2022/06/10	0	0.00	1	21.25	21.20	-1	9,392	-0.01%
2022/06/07	27	21.32	0	0.00	21.55	27	10,065	0.27%
2022/06/06	0	0.00	34	21.55	21.70	-34	10,690	-0.32%
2022/06/01	0	0.00	2	21.50	21.40	-2	10,876	-0.02%
2022/05/31	34.3	21.30	0	0.00	21.30	34.3	10,960	0.31%
2022/05/27	10	20.95	0	0.00	20.95	10	11,273	0.09%
2022/05/26	2	20.80	0	0.00	20.95	2	11,356	0.02%
2022/05/20	0	0.00	2	21.05	21.05	-2	11,481	-0.02%
2022/05/18	1	21.15	1	21.20	21.20	0	11,432	0.00%
2022/05/17	14	21.10	0	0.00	21.20	14	11,390	0.12%
2022/05/16	0	0.00	5	20.80	20.30	-5	11,259	-0.04%
2022/05/13	5	20.25	0	0.00	20.50	5	11,246	0.04%
2022/05/12	13	20.21	2	20.10	19.85	11	11,241	0.10%
2022/05/11	2	20.65	0	0.00	20.60	2	11,184	0.02%
2022/05/09	0	0.00	1	20.05	19.80	-1	11,017	-0.01%
2022/05/05	6	21.43	0	0.00	21.25	6	10,853	0.06%
2022/04/28	20	21.65	3	21.60	21.50	17	10,878	0.16%
2022/04/27	2	22.00	0	0.00	21.60	2	10,817	0.02%
2022/04/26	1	22.70	0	0.00	22.60	1	10,688	0.01%
2022/04/25	4	23.14	0	0.00	22.50	4	10,615	0.04%
2022/04/22	5	22.53	0	23.30	23.25	5	10,400	0.05%
2022/04/21	0	0.00	7	23.43	23.25	-7	9,605	-0.07%
2022/04/20	1	23.90	2	23.90	23.80	-1	9,366	-0.01%
2022/04/19	8	24.15	13	23.91	23.95	-5	9,296	-0.05%
2022/04/18	20	24.12	6	24.30	24.35	14	9,271	0.15%
2022/04/15	9	23.69	3	23.57	23.70	6	8,894	0.07%
2022/04/14	2	23.50	4.4	23.73	23.65	-2.4	8,773	-0.03%
2022/04/13	0	0.00	5	23.20	23.25	-5	8,661	-0.06%
2022/04/12	2	23.30	14	23.55	23.40	-12	8,609	-0.14%
2022/04/11	9.2	24.00	15	24.01	23.90	-5.8	8,374	-0.07%
2022/04/08	1	23.15	62	23.16	23.60	-61	7,929	-0.77%
2022/04/07	61	22.85	26	23.11	22.70	35	7,743	0.45%
2022/04/06	25.5	23.21	38.4	23.28	23.70	-12.9	7,665	-0.17%
2022/04/01	25	22.93	0	0.00	22.95	25	7,409	0.34%
2022/03/31	2	23.15	5.2	23.14	23.00	-3.2	7,381	-0.04%
2022/03/30	0	0.00	10	22.98	22.75	-10	7,214	-0.14%
2022/03/29	0	0.00	1	22.70	22.70	-1	7,100	-0.01%
2022/03/28	1	22.45	2	22.65	22.55	-1	7,122	-0.01%
2022/03/25	0	0.00	5	22.35	22.30	-5	7,128	-0.07%
2022/03/24	0	0.00	3	22.95	22.80	-3	7,162	-0.04%
2022/03/23	2	22.68	4	23.10	22.70	-2	7,174	-0.03%
2022/03/22	0	0.00	10	23.28	23.00	-10	7,179	-0.14%
2022/03/21	0	0.00	8	22.89	22.75	-8	7,095	-0.11%
2022/03/18	3	22.80	3	22.65	22.50	0	7,013	0.00%
2022/03/17	6	22.87	0	0.00	22.55	6	7,110	0.08%
2022/03/16	9	21.88	5	22.75	22.75	4	7,231	0.06%
2022/03/15	1	22.65	0	0.00	21.60	1	7,164	0.01%
2022/03/14	4.1	22.54	0.1	22.55	22.45	4	7,123	0.06%
2022/03/11	7	22.76	10	22.60	22.90	-3	7,050	-0.04%
2022/03/10	13	22.95	1	22.90	22.95	12	6,979	0.17%
2022/03/09	6	23.08	25	22.75	23.65	-19	6,733	-0.28%
2022/03/08	0	0.00	12	21.47	21.60	-12	6,117	-0.20%
2022/03/07	2	21.00	29	20.96	21.00	-27	6,009	-0.45%
2022/03/04	0	0.00	1	21.55	21.55	-1	5,982	-0.02%
2022/03/03	3	22.00	16	21.81	22.00	-13	6,020	-0.22%
2022/03/02	0	0.00	9	21.34	21.65	-9	5,979	-0.15%
2022/03/01	21	20.87	5	20.84	20.90	16	5,906	0.27%
2022/02/25	2	19.95	0	0.00	20.55	2	5,923	0.03%
2022/02/24	2	20.18	12	20.11	20.05	-10	5,960	-0.17%
2022/02/23	0	0.00	2	20.15	20.15	-2	5,973	-0.03%
2022/02/22	5	20.10	0	0.00	20.05	5	6,088	0.08%
2022/02/18	2	20.20	2	20.30	20.45	0	6,469	0.00%
2022/02/17	0	0.00	2	20.55	20.40	-2	6,574	-0.03%
2022/02/16	0	0.00	14	20.35	20.35	-14	6,712	-0.21%
2022/02/14	0	0.00	30	20.25	20.25	-30	7,305	-0.41%
2022/02/10	1	20.95	2	21.00	20.90	-1	7,611	-0.01%
2022/02/09	0	0.00	1	20.70	20.80	-1	7,773	-0.01%
2022/02/08	3	20.45	6	20.50	20.60	-3	8,048	-0.04%
2022/02/07	6	20.21	0	0.00	20.20	6	8,608	0.07%
2022/01/25	2	19.85	0	0.00	19.85	2	9,549	0.02%
2022/01/24	10	20.00	10	20.00	20.00	0	10,844	0.00%
2022/01/21	0.8	20.40	2	20.30	20.30	-1.2	11,035	-0.01%
2022/01/20	2	20.60	0	0.00	20.60	2	11,323	0.02%
2022/01/19	0	0.00	50	20.63	20.60	-50	11,427	-0.44%
2022/01/17	4	20.80	0	0.00	20.90	4	11,666	0.03%
2022/01/14	10	20.83	12	20.90	20.75	-2	11,855	-0.02%
2022/01/13	2	21.00	0	0.00	21.00	2	12,147	0.02%
2022/01/12	9	21.36	5	21.10	21.05	4	12,480	0.03%
2022/01/11	6	21.75	15	21.90	21.60	-9	13,037	-0.07%
2022/01/07	16	20.71	0	0.00	20.80	16	13,161	0.12%
2022/01/06	2	21.40	0	0.00	21.05	2	13,259	0.02%
2022/01/05	72	21.99	0	0.00	21.70	72	13,545	0.53%
2022/01/04	0	0.00	1	21.85	21.75	-1	13,927	-0.01%
2022/01/03	0	21.75	13	21.75	21.70	-13	13,999	-0.09%
2021/12/30	2	21.90	0	0.00	21.85	2	14,030	0.01%
2021/12/29	1	22.00	3	21.80	22.00	-2	14,026	-0.01%
2021/12/28	1	21.70	1	21.80	21.75	0	13,998	0.00%
2021/12/24	23	21.86	20	21.95	21.70	3	14,303	0.02%
2021/12/23	0	0.00	2	21.80	21.75	-2	14,323	-0.01%
2021/12/22	0	0.00	5	21.85	21.70	-5	14,361	-0.03%
2021/12/21	7	21.66	0	0.00	21.60	7	14,393	0.05%
2021/12/20	6	21.88	2	22.10	21.80	4	14,384	0.03%
2021/12/17	0	0.00	20	21.55	21.00	-20	14,398	-0.14%
2021/12/16	0	0.00	4	21.75	21.60	-4	14,465	-0.03%
2021/12/15	9	21.50	0	0.00	21.40	9	14,447	0.06%
2021/12/14	8	21.98	8	22.33	21.50	0	14,583	0.00%
2021/12/13	27.9	23.04	100	22.90	22.20	-72.1	14,465	-0.50%
2021/12/10	100	22.75	12	22.75	22.60	88	14,295	0.62%
2021/12/09	4	22.00	12	22.17	22.00	-8	14,042	-0.06%
2021/12/08	35	21.88	10	21.63	21.80	25	14,320	0.17%
2021/12/07	0	0.00	4	21.23	21.25	-4	14,167	-0.03%
2021/12/06	11	21.00	22.7	21.32	21.30	-11.7	14,153	-0.08%
2021/12/03	13	21.52	214	21.33	21.20	-201	14,116	-1.42%	大賣/鉅額交易
2021/12/02	106	20.75	247	20.50	20.45	-141	14,088	-1.00%	大買/大賣/鉅額交易
2021/12/01	30	20.95	0	0.00	20.90	30	14,099	0.21%
2021/11/30	0	0.00	1	20.95	21.20	-1	14,207	-0.01%
2021/11/29	229	20.22	239	20.51	20.45	-10	14,247	-0.07%	大買/大賣/
2021/11/26	89	21.19	4	21.33	20.95	85	14,258	0.60%
2021/11/25	6	21.71	0.1	21.75	21.65	5.9	14,227	0.04%
2021/11/24	0	0.00	9	22.03	22.05	-9	14,504	-0.06%
2021/11/23	28	21.72	5	22.04	21.70	23	14,742	0.16%
2021/11/22	6	21.72	5.6	21.73	21.75	0.4	14,735	0.00%
2021/11/19	79	21.62	11	21.45	21.35	68	14,765	0.46%
2021/11/18	83	21.93	35	22.08	21.75	48	14,732	0.33%
2021/11/17	36	22.56	47	22.77	22.50	-11	14,670	-0.07%
2021/11/16	62	22.71	10	22.75	22.50	52	14,935	0.35%
2021/11/15	12	22.53	7	22.56	22.55	5	14,983	0.03%
2021/11/12	31.8	22.16	31	22.44	22.25	0.8	14,932	0.01%
2021/11/11	30	23.80	35	23.91	23.15	-5	14,847	-0.03%
2021/11/10	11	23.77	2.1	23.80	23.70	8.9	14,722	0.06%
2021/11/09	0	0.00	2.2	24.11	24.10	-2.2	14,669	-0.02%
2021/11/08	6.5	23.92	6	23.79	23.65	0.5	14,719	0.00%
2021/11/05	21.2	23.66	6	23.58	23.65	15.2	14,806	0.10%
2021/11/04	56.9	24.10	33	23.99	24.10	24	14,682	0.16%
2021/11/03	17	24.62	12.6	24.83	24.50	4.4	14,380	0.03%
2021/11/02	50.7	25.53	17	25.71	25.30	33.7	14,362	0.23%
2021/11/01	35	25.93	65	25.86	26.25	-30	14,124	-0.21%
2021/10/29	0	0.00	2	23.10	23.90	-2	13,178	-0.02%
2021/10/28	5	23.94	21	23.28	23.95	-16	13,133	-0.12%
2021/10/27	8	22.84	0	0.00	22.75	8	13,040	0.06%
2021/10/26	7	22.19	3	22.20	22.70	4	13,367	0.03%
2021/10/25	6	22.71	9	22.89	22.65	-3	13,637	-0.02%
2021/10/22	4	22.26	22	22.25	22.70	-18	14,821	-0.12%
2021/10/21	14	23.16	22.6	23.07	22.75	-8.6	14,998	-0.06%
2021/10/20	18	24.22	9	23.91	24.00	9	14,928	0.06%
2021/10/19	57	24.42	42	23.75	24.50	15	14,727	0.10%
2021/10/18	7	22.94	11	22.90	22.90	-4	14,316	-0.03%
2021/10/15	3	22.70	27	22.34	22.75	-24	14,296	-0.17%
2021/10/14	2	22.00	0	0.00	22.25	2	14,279	0.01%
2021/10/13	35	22.08	13.2	22.21	22.45	21.8	14,214	0.15%
2021/10/12	30	21.89	15	21.77	21.70	15	14,119	0.11%
2021/10/08	0	0.00	8	20.51	20.65	-8	13,842	-0.06%
2021/10/07	0	0.00	1	20.35	20.40	-1	13,995	-0.01%
2021/10/06	0	0.00	1	19.95	20.00	-1	14,097	-0.01%
2021/10/05	1	19.70	0	0.00	19.80	1	14,260	0.01%
2021/10/04	9.4	20.56	0	0.00	19.80	9.4	14,762	0.06%
2021/10/01	0	0.00	18	21.68	20.70	-18	14,867	-0.12%
2021/09/29	11	20.31	5	20.45	20.25	6	15,146	0.04%
2021/09/28	0	0.00	10	20.47	20.65	-10	15,311	-0.07%
2021/09/27	1	20.05	1	20.25	20.05	0	15,834	0.00%
2021/09/24	14.5	20.09	1	19.90	20.20	13.5	15,996	0.08%
2021/09/23	5	20.46	1	21.40	20.20	4	16,091	0.02%
2021/09/22	15	21.40	15	21.60	21.30	0	16,116	0.00%
2021/09/17	0	0.00	1	21.40	21.95	-1	16,284	-0.01%
2021/09/16	0	0.00	2	21.20	21.10	-2	17,113	-0.01%
2021/09/15	2	20.95	2	21.10	20.95	0	17,530	0.00%
2021/09/14	2	20.93	3	21.20	20.90	-1	17,821	-0.01%
2021/09/13	21	21.69	3	21.18	21.10	18	18,404	0.10%
2021/09/10	0	0.00	5	20.85	20.95	-5	18,054	-0.03%
2021/09/09	5	20.80	0	0.00	20.80	5	18,437	0.03%
2021/09/08	1	20.80	3	20.85	20.80	-2	18,635	-0.01%
2021/09/07	3	20.90	3	21.20	20.95	0	18,817	0.00%
2021/09/06	3	21.95	5	21.30	21.30	-2	18,900	-0.01%
2021/09/03	2.2	21.80	1	21.70	22.00	1.1	19,051	0.01%
2021/09/02	0	0.00	2	21.55	21.50	-2	19,175	-0.01%
2021/09/01	1	21.30	6	21.54	21.70	-5	19,483	-0.03%
2021/08/31	9	21.13	15.1	21.17	21.25	-6.1	19,746	-0.03%
2021/08/30	6	21.30	10.9	21.37	21.15	-4.9	19,886	-0.02%
2021/08/27	3	20.58	19	20.77	20.60	-16	19,951	-0.08%
2021/08/26	0	0.00	2	20.05	20.10	-2	20,182	-0.01%
2021/08/25	2	20.20	6	20.05	20.10	-4	20,469	-0.02%
2021/08/24	2	19.70	4.6	19.93	19.70	-2.6	20,664	-0.01%
2021/08/23	2	20.18	31	20.32	20.15	-29	21,296	-0.14%
2021/08/20	32	20.27	11	20.05	20.00	21	21,859	0.10%
2021/08/19	9	19.65	14.2	19.65	19.45	-5.2	22,019	-0.02%
2021/08/18	2	19.35	2	19.50	19.45	0	22,648	0.00%
2021/08/17	8.2	19.59	12.1	19.45	19.45	-3.9	23,665	-0.02%
2021/08/16	4	18.91	23.8	18.90	18.80	-19.8	24,013	-0.08%
2021/08/13	2.5	19.11	4	19.11	18.90	-1.5	24,958	-0.01%
2021/08/12	5	19.31	22	19.08	19.15	-17	25,406	-0.07%
2021/08/11	11	19.88	14.1	19.78	18.95	-3.1	25,631	-0.01%
2021/08/10	14.1	20.79	5.1	20.68	20.10	8.9	26,145	0.03%
2021/08/09	27.6	21.98	35.4	21.25	20.65	-7.8	27,431	-0.03%
2021/07/28	19	12.24	4.2	12.14	12.10	14.8	27,456	0.05%
2021/07/27	21	12.58	2	12.80	12.40	19	28,151	0.07%
2021/07/26	4	12.63	29	12.71	12.60	-25	28,317	-0.09%
2021/07/23	10	12.42	10	12.48	12.40	0	28,410	0.00%
2021/07/22	14	12.60	35	12.48	12.45	-21	28,583	-0.07%
2021/07/21	45	12.89	26	12.64	12.55	19	28,801	0.07%
2021/07/20	11	13.00	21	12.90	13.00	-10	28,874	-0.03%
2021/07/19	76	13.15	108	13.27	13.35	-32	28,958	-0.11%	大賣/
2021/07/16	20	12.82	8	12.86	12.60	12	28,507	0.04%
2021/07/15	13.5	12.63	13	12.69	12.65	0.5	28,607	0.00%
2021/07/14	0	0.00	22	12.52	12.45	-22	28,957	-0.08%
2021/07/13	11	12.50	0	0.00	12.40	11	29,463	0.04%
2021/07/12	15.5	12.89	16	12.75	12.70	-0.5	29,746	0.00%
2021/07/07	34	12.83	62	12.80	12.75	-28	33,726	-0.08%
2021/07/06	3	12.92	21	13.05	12.90	-18	34,134	-0.05%
2021/07/05	1	13.00	2	13.03	13.05	-1	35,163	0.00%
2021/07/02	11	12.90	0	0.00	12.95	11	37,081	0.03%
2021/07/01	5	13.00	0	0.00	12.95	5	38,048	0.01%
2021/06/30	65	13.25	41	13.35	13.10	24	38,615	0.06%
2021/06/29	8	12.95	11	12.95	12.95	-3	38,627	-0.01%
2021/06/28	11	13.02	5	13.00	13.00	6	39,619	0.02%
2021/06/25	22	13.30	0	0.00	13.15	22	41,277	0.05%
2021/06/24	3	13.35	8	13.41	13.35	-5	46,633	-0.01%
2021/06/23	0	0.00	19	13.46	13.25	-19	48,348	-0.04%
2021/06/22	8	12.93	18	13.04	12.85	-10	49,317	-0.02%
2021/06/21	5	12.98	0	0.00	12.90	5	50,384	0.01%
2021/06/18	27	13.31	2	13.45	13.20	25	52,619	0.05%
2021/06/17	15	13.45	2	13.45	13.45	13	55,476	0.02%
2021/06/16	54	13.52	53	13.88	13.40	1	57,902	0.00%
2021/06/15	5	13.21	15	13.47	13.30	-10	61,608	-0.02%
2021/06/11	7	13.40	3	13.25	13.25	4	62,783	0.01%
2021/06/10	22	13.51	12	13.48	13.65	10	63,293	0.02%
2021/06/09	10	13.11	6	13.13	12.95	4	64,252	0.01%
2021/06/08	41	13.26	10	13.23	13.15	31	65,219	0.05%
2021/06/07	4	12.94	0	0.00	12.90	4	65,302	0.01%
2021/06/04	0	0.00	4	13.10	13.00	-4	65,818	-0.01%
2021/06/03	5	13.31	0	0.00	13.30	5	65,757	0.01%
2021/06/02	43	13.60	35	13.63	13.45	8	65,797	0.01%
2021/06/01	30	13.60	5	13.70	13.60	25	65,993	0.04%
2021/05/31	6	13.50	1	13.70	13.40	5	66,043	0.01%
2021/05/28	30	13.60	12	13.80	13.60	18	65,988	0.03%
2021/05/27	3	13.40	1	13.45	13.65	2	65,984	0.00%
2021/05/26	11	13.55	52	13.46	13.40	-41	66,030	-0.06%
2021/05/25	36	13.46	16	13.57	13.30	20	65,939	0.03%
2021/05/24	101	13.28	97.2	13.15	13.20	3.8	66,362	0.01%	大買/
2021/05/21	30	12.70	6	12.75	12.80	24	66,382	0.04%
2021/05/20	22.3	13.28	31	12.92	12.55	-8.7	66,641	-0.01%
2021/05/19	56	13.22	20	13.17	13.40	36	66,342	0.05%
2021/05/18	43	12.60	58	12.60	12.70	-15	65,850	-0.02%
2021/05/17	22	12.09	25	12.07	11.75	-3	65,680	0.00%
2021/05/14	41	13.04	66	13.15	13.00	-25	65,123	-0.04%
2021/05/13	5	12.33	12	12.38	12.10	-7	64,231	-0.01%
2021/05/12	33	13.00	24	12.84	12.40	9	64,160	0.01%
2021/05/11	43	13.87	36	13.84	13.50	7	63,454	0.01%
2021/05/10	40	14.30	17	14.44	14.40	23	63,375	0.04%
2021/05/07	13	14.35	25	14.43	14.30	-12	63,217	-0.02%
2021/05/06	96	14.18	92	14.12	14.55	4	62,680	0.01%
2021/05/05	47	13.49	6	13.28	13.25	41	61,359	0.07%
2021/05/04	32	13.12	24	13.10	13.15	8	61,278	0.01%
2021/05/03	10	14.60	10	14.45	14.00	0	60,540	0.00%
2021/04/29	29	14.32	14	14.35	14.25	15	60,757	0.02%
2021/04/28	26	14.51	27	14.70	14.50	-1	60,830	0.00%
2021/04/27	41	14.95	28	14.85	14.75	13	61,046	0.02%
2021/04/26	1	14.75	0	0.00	14.85	1	60,973	0.00%
2021/04/23	22	14.75	4.1	14.78	14.90	17.9	60,792	0.03%
2021/04/22	38	14.84	45	14.75	14.40	-7	60,614	-0.01%
2021/04/21	34	14.95	33	14.99	14.90	1	60,059	0.00%
2021/04/20	8	15.02	13	14.98	14.95	-5	59,827	-0.01%
2021/04/19	3	14.87	3.4	14.96	14.95	-0.4	59,494	0.00%
2021/04/16	45	15.15	68	15.23	15.10	-23	59,039	-0.04%
2021/04/15	0	0.00	4	15.05	15.05	-4	58,982	-0.01%
2021/04/14	33	15.33	28	15.33	15.00	5	59,619	0.01%
2021/04/13	59	16.19	112	16.18	15.65	-53	58,650	-0.09%	大賣/
2021/04/12	17	15.65	32	15.67	15.65	-15	56,342	-0.03%
2021/04/09	60	15.64	11	15.67	15.55	49	55,864	0.09%
2021/04/08	114	15.61	155	15.65	15.80	-41	54,943	-0.07%	大買/大賣/
2021/04/07	20	15.06	201	14.93	15.05	-181	53,203	-0.34%	大賣/鉅額交易
2021/04/06	71	14.72	44	14.66	14.60	27	52,725	0.05%
2021/04/01	5	14.94	306	14.87	14.85	-301	52,211	-0.58%	大賣/鉅額交易
2021/03/31	304	15.00	184	15.05	15.00	120	51,958	0.23%	大買/大賣/鉅額交易
2021/03/30	132.1	14.87	287	14.85	14.65	-154.9	51,394	-0.30%	大買/大賣/鉅額交易
2021/03/29	616	14.88	252	14.57	15.00	364	50,677	0.72%	大買/大賣/鉅額交易
2021/03/26	144	14.98	140	15.02	14.95	4	45,300	0.01%	大買/大賣/
2021/03/25	67	17.10	54	16.93	16.60	13	43,643	0.03%
2021/03/24	77	17.33	52	17.29	17.40	25	42,336	0.06%
2021/03/23	142.2	17.75	88	17.96	17.40	54.2	41,295	0.13%	大買/
2021/03/22	165	18.10	195.7	18.04	18.20	-30.7	39,032	-0.08%	大買/大賣/
2021/03/19	187	16.73	197.7	16.75	17.20	-10.7	36,232	-0.03%	大買/大賣/
2021/03/18	213	16.76	135	16.88	16.75	78	33,893	0.23%	大買/大賣/
2021/03/17	30	15.55	112	15.46	15.60	-82	29,773	-0.28%	大賣/
2021/03/16	83	15.09	34	15.17	15.10	49	28,731	0.17%
2021/03/15	85	15.26	71	15.23	15.10	14	28,737	0.05%
2021/03/12	28	14.55	35	14.66	14.50	-7	27,446	-0.03%
2021/03/11	9	14.24	0	0.00	14.30	9	26,865	0.03%
2021/03/10	17	14.28	31	14.28	14.20	-14	26,788	-0.05%
2021/03/09	7	13.66	5	13.75	13.70	2	26,523	0.01%
2021/03/08	30	14.03	30	13.85	13.70	0	26,742	0.00%
2021/03/05	13	14.14	7	13.92	13.80	6	26,823	0.02%
2021/03/04	7	14.26	10	14.35	14.20	-3	26,777	-0.01%
2021/03/03	3	14.30	23	14.29	14.20	-20	26,723	-0.07%
2021/03/02	41	14.34	4	14.33	14.05	37	26,836	0.14%
2021/02/26	83	14.05	85	14.01	14.15	-2	27,164	-0.01%
2021/02/25	8	14.08	21	14.12	14.05	-13	27,541	-0.05%
2021/02/24	64	14.35	82	14.34	14.05	-18	27,517	-0.07%
2021/02/23	11	13.83	14	13.81	13.95	-3	26,909	-0.01%
2021/02/22	41	13.82	218	13.83	13.95	-177	27,099	-0.65%	大賣/鉅額交易
2021/02/19	8	13.22	33	13.33	13.35	-25	26,952	-0.09%
2021/02/18	18	13.11	42	13.00	13.10	-24	27,448	-0.09%
2021/02/17	3	12.67	14	12.77	13.00	-11	27,595	-0.04%
2021/02/05	2	12.45	0	0.00	12.30	2	27,592	0.01%
2021/02/04	1	12.35	1	12.30	12.30	0	28,656	0.00%
2021/02/03	26	12.31	59	12.23	12.30	-33	29,210	-0.11%
2021/02/02	104	12.02	42	12.06	12.05	62	29,161	0.21%	大買/
2021/01/29	3	11.88	7	11.90	11.80	-4	30,036	-0.01%
2021/01/28	2	12.18	41	12.11	12.15	-39	31,355	-0.12%
2021/01/27	44	12.72	12	12.77	12.55	32	31,782	0.10%
2021/01/26	9	12.78	3	12.70	12.60	6	32,323	0.02%
2021/01/25	0	0.00	23	12.97	13.00	-23	32,974	-0.07%
2021/01/22	3	12.88	10	12.96	12.85	-7	34,069	-0.02%
2021/01/21	100	12.43	100	12.45	12.20	0	34,596	0.00%
2021/01/20	147	12.77	127	12.55	12.55	20	35,871	0.06%	大買/大賣/
2021/01/19	108.3	13.26	222	13.57	13.35	-113.7	36,549	-0.31%	大買/大賣/鉅額交易
2021/01/18	71	13.14	60	13.23	13.10	11	37,259	0.03%
2021/01/15	16	13.59	330.4	13.49	13.50	-314.4	37,999	-0.83%	大賣/鉅額交易
2021/01/14	117	13.76	121	13.67	13.70	-4	39,228	-0.01%	大買/大賣/
2021/01/13	87	13.72	20	13.73	13.65	67	40,424	0.17%
2021/01/12	105	13.89	96	13.72	13.80	9	42,439	0.02%	大買/
2021/01/11	52	13.86	16	13.92	13.85	36	45,040	0.08%
2021/01/08	175	14.11	154	13.86	13.90	21	47,679	0.04%	大買/大賣/
2021/01/07	227	14.37	295	14.42	14.20	-68	52,192	-0.13%	大買/大賣/
2021/01/06	114	14.07	128	13.89	13.75	-14	52,765	-0.03%	大買/大賣/
2021/01/05	56	14.34	56	14.34	14.25	0	54,081	0.00%
2021/01/04	40	14.34	24	14.48	14.20	16	56,490	0.03%
2020/12/31	0	0.00	12	14.43	14.25	-12	56,918	-0.02%
2020/12/30	113	14.38	76	14.41	14.50	37	57,137	0.06%	大買/
2020/12/29	142	14.16	190	14.32	14.20	-48	57,549	-0.08%	大買/大賣/
2020/12/28	59	14.01	20	13.95	13.90	39	57,198	0.07%
2020/12/25	56	14.28	57	14.29	14.05	-1	57,511	0.00%
2020/12/24	92	14.35	109	14.44	14.30	-17	57,482	-0.03%	大賣/
2020/12/23	116	13.82	178	14.08	14.25	-62	57,179	-0.11%	大買/大賣/
2020/12/22	31	13.67	24	13.77	13.50	7	57,318	0.01%
2020/12/21	46	13.88	83	13.75	13.75	-37	58,846	-0.06%
2020/12/18	32	13.97	27.8	14.08	13.90	4.2	60,344	0.01%
2020/12/17	31	14.01	21	13.95	13.95	10	60,371	0.02%
2020/12/16	24	14.14	10	14.35	14.10	14	60,417	0.02%
2020/12/15	8	14.17	5	14.15	14.00	3	60,529	0.00%
2020/12/14	103	14.18	26	14.27	14.20	77	60,559	0.13%	大買/
2020/12/11	101	14.40	100	14.35	14.20	1	60,646	0.00%	大買/
2020/12/10	47	14.86	73	14.85	14.65	-26	60,489	-0.04%
2020/12/09	40	15.04	144	15.02	15.05	-104	60,467	-0.17%	大賣/鉅額交易
2020/12/08	49	14.69	0	0.00	14.60	49	60,282	0.08%
2020/12/07	75	14.46	70	14.47	14.60	5	60,792	0.01%
2020/12/04	48	14.51	20	14.55	14.45	28	61,275	0.05%
2020/12/03	40	14.53	54	14.89	14.65	-14	61,855	-0.02%
2020/12/02	74	14.72	37	14.61	14.60	37	62,700	0.06%
2020/12/01	43	14.77	47	14.86	14.85	-4	64,275	-0.01%
2020/11/30	28	14.96	15	15.01	14.85	13	66,002	0.02%
2020/11/27	44	14.77	27	14.93	14.75	17	67,536	0.03%
2020/11/26	3	14.92	39	15.05	14.80	-36	68,433	-0.05%
2020/11/25	105	15.07	84	15.16	15.10	21	69,254	0.03%	大買/
2020/11/24	119	15.00	72	14.90	15.00	47	69,273	0.07%	大買/
2020/11/23	42	14.58	23	14.60	14.60	19	69,154	0.03%
2020/11/20	26	14.63	10	14.90	14.60	16	69,685	0.02%
2020/11/19	76	14.68	138	14.72	14.55	-62	70,438	-0.09%	大賣/
2020/11/18	48	14.39	101	14.39	14.35	-53	70,347	-0.08%	大賣/
2020/11/17	84	14.25	112	14.56	14.60	-28	70,759	-0.04%	大賣/
2020/11/16	95	14.08	27	13.96	13.95	68	71,329	0.10%
2020/11/13	48	14.19	80	14.10	14.20	-32	72,394	-0.04%
2020/11/12	104	14.31	111	13.98	14.35	-7	73,439	-0.01%	大買/大賣/
2020/11/11	78	14.85	88	14.69	14.55	-10	74,632	-0.01%
2020/11/10	91	15.15	33	15.05	15.00	58	75,786	0.08%
2020/11/09	125	15.53	67	15.46	15.35	58	76,049	0.08%	大買/
2020/11/06	110	15.61	87.7	15.44	15.30	22.3	76,588	0.03%	大買/
2020/11/05	135	15.51	171	15.78	15.95	-36	77,302	-0.05%	大買/大賣/
2020/11/04	77.1	14.83	116	14.95	14.90	-38.9	77,017	-0.05%	大賣/
2020/11/03	64	15.17	65	15.03	15.00	-1	76,911	0.00%
2020/11/02	143	14.98	514	14.79	14.90	-371	76,464	-0.49%	大買/大賣/鉅額交易
2020/10/30	118	15.61	61	15.20	15.15	57	75,804	0.08%	大買/
2020/10/29	130	15.84	82	15.91	15.85	48	74,732	0.06%	大買/
2020/10/28	108	16.58	142	16.42	16.30	-34	73,799	-0.05%	大買/大賣/
2020/10/27	107	16.15	60	16.15	16.15	47	72,319	0.06%	大買/
2020/10/26	91	15.91	121	15.96	15.95	-30	71,786	-0.04%	大賣/
2020/10/23	77	15.68	98	15.79	15.95	-21	71,077	-0.03%
2020/10/22	149	15.80	161	15.63	15.55	-12	70,517	-0.02%	大買/大賣/
2020/10/21	99	16.34	115	16.40	16.25	-16	69,331	-0.02%	大賣/
2020/10/20	108	16.34	100	16.15	16.45	8	68,175	0.01%	大買/
2020/10/19	127	15.60	120	16.06	16.40	7	66,188	0.01%	大買/大賣/
2020/10/16	159	14.96	146	15.03	15.05	13	63,540	0.02%	大買/大賣/
2020/10/15	158	15.33	148.8	15.47	15.85	9.2	61,155	0.02%	大買/大賣/
2020/10/14	42	13.67	101	14.46	14.50	-59	56,636	-0.10%	大賣/
2020/10/13	146	12.70	133	12.80	13.20	13	56,064	0.02%	大買/大賣/
2020/10/12	151	12.64	91	12.61	13.10	60	55,067	0.11%	大買/
2020/10/08	111	11.98	41	12.06	12.00	70	53,557	0.13%	大買/
2020/10/07	15	11.98	76	11.96	11.95	-61	54,234	-0.11%
2020/10/06	54	12.00	50	12.06	12.00	4	54,714	0.01%
2020/10/05	8	11.62	11	11.70	11.60	-3	56,866	-0.01%
2020/09/30	51	11.40	14	11.55	11.55	37	57,299	0.06%
2020/09/29	43	11.43	46	11.30	11.20	-3	57,565	-0.01%
2020/09/28	33	11.60	31	11.66	11.50	2	57,670	0.00%
2020/09/25	74	11.81	68	11.71	11.65	6	57,635	0.01%
2020/09/24	107	12.17	77	12.39	12.25	30	56,922	0.05%	大買/
2020/09/23	12	12.04	647	12.22	12.40	-635	55,894	-1.14%	大賣/鉅額交易
2020/09/22	41	11.27	36	11.28	11.30	5	54,508	0.01%
2020/09/21	31	11.34	31	11.26	11.15	0	54,392	0.00%
2020/09/18	13	11.37	33	11.42	11.35	-20	54,222	-0.04%
2020/09/17	15	11.34	2.2	11.35	11.30	12.8	53,977	0.02%
2020/09/16	20	11.24	8	11.32	11.25	12	53,746	0.02%
2020/09/15	25	11.31	28.3	11.38	11.25	-3.3	53,477	-0.01%
2020/09/14	52	11.24	20	11.30	11.15	32	53,372	0.06%
2020/09/11	118	11.56	14	11.57	11.45	104	52,856	0.20%	大買/鉅額交易
2020/09/10	34	11.89	147.8	12.06	11.80	-113.8	52,236	-0.22%	大賣/鉅額交易
2020/09/09	74	11.93	73	11.87	11.85	1	51,490	0.00%
2020/09/08	49	11.58	83	11.51	11.30	-34	50,570	-0.07%
2020/09/07	338	12.13	100	12.28	11.80	238	49,709	0.48%	大買/鉅額交易
2020/09/04	236	12.26	311	12.49	12.25	-75	48,590	-0.15%	大買/大賣/
2020/09/03	105	12.39	160	12.76	12.60	-55	46,756	-0.12%	大買/大賣/
2020/09/02	186	11.63	201.1	11.91	12.15	-15.1	44,772	-0.03%	大買/大賣/
2020/09/01	83	11.33	42	11.42	11.35	41	42,944	0.10%
2020/08/31	260	11.24	31.4	11.40	11.55	228.6	41,831	0.55%	大買/鉅額交易
2020/08/28	106	11.09	35	11.19	11.05	71	40,636	0.17%	大買/
2020/08/27	6	11.05	14	11.03	10.80	-8	40,058	-0.02%
2020/08/26	256	11.12	15	11.03	11.00	241	39,773	0.61%	大買/鉅額交易
2020/08/25	68	11.09	64	11.04	11.20	4	38,973	0.01%
2020/08/24	19	10.47	24	10.55	10.45	-5	37,894	-0.01%
2020/08/21	30	10.81	27	10.88	10.75	3	37,440	0.01%
2020/08/20	155	10.55	33	10.36	10.90	122	36,676	0.33%	大買/鉅額交易
2020/08/19	56	10.89	48	10.91	10.60	8	35,257	0.02%
2020/08/18	33.1	11.17	58	11.37	11.50	-24.9	33,791	-0.07%
2020/08/17	97.5	11.55	99	11.18	11.55	-1.5	32,466	0.00%
2020/08/14	26	10.65	158	10.50	10.95	-132	30,181	-0.44%	大賣/鉅額交易
2020/08/13	54.4	9.96	53	10.08	9.96	1.4	28,324	0.00%
2020/08/12	121.1	9.48	138	9.86	10.20	-16.9	27,604	-0.06%	大買/大賣/
2020/08/11	160	9.83	43	10.12	9.51	117	26,490	0.44%	大買/鉅額交易
2020/08/10	34	9.81	60	10.02	10.10	-26	24,920	-0.10%
2020/08/07	8	9.13	12	9.33	9.20	-4	23,826	-0.02%
2020/08/06	6	9.07	10	9.18	9.00	-4	23,627	-0.02%
2020/08/05	39	9.13	10	9.12	9.12	29	23,550	0.12%
2020/08/04	5	8.99	14	9.16	9.15	-9	23,772	-0.04%
2020/08/03	76	9.17	81	9.20	9.11	-5	24,090	-0.02%
2020/07/31	33	8.95	12	9.04	9.04	21	23,979	0.09%
2020/07/30	55	9.06	111	9.14	9.13	-56	23,683	-0.24%	大賣/
2020/07/29	1	8.18	32	8.78	8.80	-31	23,017	-0.13%
2020/07/28	2	8.05	50	8.32	8.00	-48	22,728	-0.21%
2020/07/27	12	8.50	4	8.58	8.40	8	22,354	0.04%
2020/07/24	111	8.79	75	8.88	8.68	36	22,042	0.16%	大買/
2020/07/23	10	8.96	0	0.00	8.90	10	21,762	0.05%
2020/07/22	42.3	9.10	20	9.10	9.07	22.3	21,607	0.10%
2020/07/21	37	9.19	19	9.17	9.10	18	21,425	0.08%
2020/07/20	75	8.84	14	9.03	8.84	61	21,038	0.29%
2020/07/17	49	9.06	37	9.21	9.01	12	20,618	0.06%
2020/07/16	60	9.91	40.2	10.09	9.66	19.8	19,632	0.10%
2020/07/15	111	10.02	46	9.97	9.84	65	18,906	0.34%	大買/
2020/07/14	92	9.87	50	9.89	10.05	42	17,830	0.24%
2020/07/13	45	9.45	10	9.36	9.32	35	16,549	0.21%
2020/07/10	244	9.48	327	9.55	9.74	-83	15,672	-0.53%	大買/大賣/
2020/07/09	4	8.88	159.2	8.88	8.88	-155.2	12,720	-1.22%	大賣/鉅額交易
2020/07/08	30	7.73	43	7.90	8.08	-13	12,021	-0.11%
2020/07/07	2	7.22	16	7.33	7.35	-14	11,217	-0.12%
2020/07/06	5	7.41	2	7.57	7.39	3	10,917	0.03%
2020/07/03	31	7.50	1	7.31	7.38	30	10,686	0.28%
2020/07/02	61	7.27	24	7.17	7.54	37	10,187	0.36%
2020/07/01	0	0.00	81	6.80	6.87	-81	9,376	-0.86%
2020/06/30	0	0.00	5	6.40	6.54	-5	9,059	-0.06%
2020/06/29	0	0.00	3	6.21	6.39	-3	8,943	-0.03%
2020/06/24	3	6.19	0	0.00	6.24	3	8,920	0.03%
2020/06/23	150	6.26	0	0.00	6.26	150	9,001	1.67%	大買/鉅額交易
2020/06/22	5	6.28	1	6.30	6.31	4.1	9,117	0.04%
2020/06/18	0	0.00	6	6.12	6.16	-6	8,822	-0.07%
2020/06/17	0	0.00	0.2	6.11	6.13	-0.2	8,850	0.00%
2020/06/12	5	6.12	0	0.00	6.17	5	9,149	0.05%
2020/06/11	20	6.45	10	6.45	6.35	10	9,143	0.11%
2020/06/10	0	0.00	11.4	6.36	6.37	-11.4	9,062	-0.13%
2020/06/09	5	6.32	20	6.29	6.27	-15	9,231	-0.16%
2020/06/08	40	6.30	2	6.32	6.28	38	9,352	0.41%
2020/06/05	7	6.23	30	6.25	6.25	-23	9,324	-0.25%
2020/06/04	2	6.21	20	6.33	6.20	-18	9,436	-0.19%
2020/06/03	0	0.00	50	6.34	6.26	-50	9,525	-0.52%
2020/06/02	43	6.31	192	6.26	6.34	-149	9,368	-1.59%	大賣/鉅額交易
2020/05/29	30	6.03	1	6.05	5.99	29	9,122	0.32%
2020/05/28	0	0.00	20	6.01	6.01	-20	9,122	-0.22%
2020/05/27	1	6.04	20	6.04	6.05	-19	9,196	-0.21%
2020/05/26	1	6.04	5.9	6.00	6.06	-4.9	9,306	-0.05%
2020/05/22	3	6.01	0	0.00	6.01	3	9,303	0.03%
2020/05/21	20	6.25	0	0.00	6.17	20	9,289	0.22%
2020/05/19	0	0.00	5	6.00	6.00	-5	9,210	-0.05%
2020/05/18	0	0.00	2	6.01	5.93	-2	9,164	-0.02%
2020/05/15	5	5.90	0	0.00	5.95	5	9,153	0.05%
2020/05/13	21	6.35	23	6.39	6.26	-2	8,923	-0.02%
2020/05/12	0	0.00	2	5.98	5.92	-2	8,665	-0.02%
2020/05/11	7	5.92	55	6.13	5.92	-48	8,542	-0.56%
2020/05/08	350	6.03	92	6.04	6.13	258	8,164	3.16%	大買/鉅額交易
2020/05/07	10	5.41	27	5.45	5.58	-17	7,742	-0.22%
2020/05/05	0	0.00	10	5.08	5.15	-10	7,524	-0.13%
2020/05/04	11	5.11	0	0.00	5.10	11	7,527	0.15%
2020/04/30	0	0.00	7	5.26	5.28	-7	7,474	-0.09%
2020/04/27	0	0.00	2	5.02	5.08	-2	7,725	-0.03%
2020/04/23	12	4.93	5	4.92	4.94	7	7,797	0.09%
2020/04/22	1	4.88	16	4.95	4.95	-15	7,875	-0.19%
2020/04/21	2	5.19	0	0.00	5.06	2	7,942	0.03%
2020/04/17	1	5.25	0	0.00	5.22	1	8,285	0.01%
2020/04/09	0	0.00	5	5.30	5.17	-5	8,576	-0.06%
2020/04/06	10	4.82	4	4.87	4.86	6	9,421	0.06%
2020/04/01	0	0.00	42	4.67	4.82	-42	9,428	-0.45%
2020/03/31	0	0.00	2	4.78	4.73	-2	9,385	-0.02%
2020/03/30	12	4.81	0	0.00	4.85	12	9,393	0.13%
2020/03/27	5	5.07	3	5.03	5.04	2	9,365	0.02%
2020/03/26	0	0.00	5	4.97	5.14	-5	9,345	-0.05%
2020/03/25	5	4.64	5	4.72	4.77	0	9,561	0.00%
2020/03/24	0	0.00	4	4.51	4.48	-4	9,739	-0.04%
2020/03/23	4	4.24	0	0.00	4.26	4	9,760	0.04%
2020/03/20	0	0.00	4	4.66	4.51	-4	9,751	-0.04%
2020/03/19	40	4.53	30	4.64	4.33	10	9,667	0.10%
2020/03/18	5	4.91	0	0.00	4.80	5	9,493	0.05%
2020/03/17	20	4.70	6.2	4.92	4.71	13.8	9,389	0.15%
2020/03/16	5	5.15	17	5.23	5.01	-12	9,307	-0.13%
2020/03/13	36	5.28	5	5.24	5.34	31	9,188	0.34%
2020/03/12	20	6.04	0	0.00	5.82	20	8,893	0.22%
2020/03/11	32	6.43	11	6.38	6.37	21	8,735	0.24%
2020/03/10	0.6	6.32	5	6.15	6.33	-4.4	8,693	-0.05%
2020/03/09	2	6.51	22	6.55	6.46	-20	8,566	-0.23%
2020/03/06	1	6.82	0	0.00	6.83	1	8,446	0.01%
2020/03/05	1	6.93	0	0.00	6.93	1	8,499	0.01%
2020/03/04	10	6.84	0	0.00	6.87	10	8,536	0.12%
2020/03/03	2	6.89	0	0.00	6.91	2	8,797	0.02%
2020/03/02	0	0.00	31	6.81	6.81	-31	8,785	-0.35%
2020/02/27	10	7.01	0	0.00	6.99	10	8,683	0.12%
2020/02/24	1	7.18	0	0.00	7.20	1	8,484	0.01%
2020/02/21	2	7.34	0	0.00	7.31	2	8,435	0.02%
2020/02/18	0	0.00	1	7.42	7.37	-1	8,277	-0.01%
2020/02/11	1	7.26	0	0.00	7.32	1	8,162	0.01%
2020/02/10	0	0.00	1	7.41	7.38	-1	8,157	-0.01%
2020/02/06	1	7.27	0	0.00	7.29	1	7,964	0.01%
2020/02/03	3	7.03	0	0.00	7.07	3	7,923	0.04%
2020/01/31	5	7.32	0	0.00	7.32	5	7,803	0.06%
2020/01/30	4	7.19	1.1	7.13	7.16	2.9	7,748	0.04%
2020/01/20	25	7.84	0	0.00	7.83	25	7,508	0.33%
2020/01/17	3	7.91	0	0.00	7.84	3	7,389	0.04%
2020/01/16	20	7.90	2	7.91	7.89	18	7,305	0.25%
2020/01/15	0	0.00	9	7.84	7.84	-9	7,183	-0.13%
2020/01/14	10	7.82	5	7.85	7.80	5	7,099	0.07%
2020/01/13	30	7.87	6	7.85	7.84	24	6,991	0.34%
2020/01/10	0	0.00	18	7.51	7.54	-18	6,679	-0.27%
2020/01/09	6	7.51	10	7.50	7.47	-4	6,643	-0.06%
2020/01/08	0	0.00	18	7.51	7.42	-18	6,775	-0.27%
2020/01/07	0	0.00	10	7.38	7.39	-10	6,649	-0.15%
2020/01/06	6	7.52	39	7.45	7.44	-33	6,583	-0.50%
2020/01/03	11	7.53	0	0.00	7.50	11	6,507	0.17%
2020/01/02	0	0.00	5.3	7.67	7.70	-5.3	6,377	-0.08%
2019/12/31	26.1	7.51	31	7.50	7.66	-4.9	6,164	-0.08%
2019/12/30	5	7.88	93	7.85	7.93	-88	5,704	-1.54%
2019/12/27	0	0.00	20	7.35	7.36	-20	5,293	-0.38%
2019/12/24	0	0.00	2	7.36	7.35	-2	5,249	-0.04%
2019/12/23	3	7.37	0.8	7.35	7.36	2.2	5,235	0.04%
2019/12/20	49	7.68	13	7.72	7.53	36	5,169	0.70%
2019/12/19	2	7.25	10	7.48	7.45	-8	4,809	-0.17%
2019/12/18	2	7.20	0	0.00	7.18	2	4,680	0.04%
2019/12/16	1	7.14	0	0.00	7.15	1	4,636	0.02%
2019/12/13	20	7.07	0	0.00	7.07	20	4,624	0.43%
2019/12/11	0	0.00	24	7.18	7.19	-24	4,724	-0.51%
2019/12/10	10	7.18	0	0.00	7.18	10	4,810	0.21%
2019/12/06	2.3	7.06	0	0.00	7.05	2.3	4,824	0.05%
2019/12/03	0	0.00	1	7.18	7.19	-1	4,972	-0.02%
2019/12/02	11	6.96	29	7.11	7.01	-18	4,946	-0.36%
2019/11/29	0.2	7.15	0	0.00	7.18	0.2	4,881	0.00%
2019/11/28	21	7.26	10	7.33	7.20	11	4,844	0.23%
2019/11/27	2.5	7.59	0	0.00	7.67	2.5	4,583	0.05%
2019/11/26	0	0.00	10	7.69	7.62	-10	4,544	-0.22%
2019/11/25	10	7.70	0	0.00	7.70	10	4,551	0.22%
2019/11/22	0	0.00	5	7.76	7.70	-5	4,548	-0.11%
2019/11/21	10	7.70	2	7.67	7.72	8	4,575	0.17%
2019/11/19	0.5	7.70	2	7.80	7.80	-1.5	4,567	-0.03%
2019/11/15	0	0.00	5	7.82	7.81	-5	4,793	-0.10%
2019/11/13	4	7.80	0	0.00	7.80	4	4,783	0.08%
2019/11/12	0	0.00	11	7.93	7.82	-11	4,875	-0.23%
2019/11/11	6	7.88	8	7.89	7.85	-2	4,969	-0.04%
2019/11/07	3	8.05	2	8.05	8.04	1	5,060	0.02%
2019/11/05	0	0.00	20	8.19	8.16	-20	5,195	-0.38%
2019/11/04	0	0.00	48.5	8.19	8.16	-48.5	5,290	-0.92%
2019/11/01	5	8.17	0	0.00	8.17	5	5,341	0.09%
2019/10/28	2	8.29	7	8.26	8.24	-5	5,622	-0.09%
2019/10/25	1	8.37	3	8.40	8.32	-2	5,842	-0.03%
2019/10/23	0	0.00	47	8.36	8.34	-47	5,909	-0.80%
2019/10/22	0	0.00	1	8.47	8.44	-1	5,913	-0.02%
2019/10/18	9	8.36	0	0.00	8.33	9	5,943	0.15%
2019/10/16	2	8.51	31	8.51	8.48	-29	5,922	-0.49%
2019/10/15	0	0.00	33	8.17	8.14	-33	5,730	-0.58%
2019/10/14	2	8.21	31	8.21	8.21	-29	5,814	-0.50%
2019/10/09	3	8.26	3	8.31	8.23	0	5,954	0.00%
2019/10/08	10	8.30	10	8.28	8.30	0	6,173	0.00%
2019/10/07	50	8.30	40	8.24	8.22	10	6,223	0.16%
2019/10/04	5	8.34	5	8.30	8.30	0	6,218	0.00%
2019/10/01	0	0.00	36	8.27	8.27	-36	6,504	-0.55%
2019/09/27	38	8.34	51	8.20	8.18	-13	6,516	-0.20%
2019/09/26	39	8.39	44	8.38	8.35	-5	6,495	-0.08%
2019/09/25	48	8.44	41	8.38	8.41	7	6,496	0.11%
2019/09/24	25	8.58	53.7	8.56	8.53	-28.7	6,459	-0.44%
2019/09/23	30	8.55	67	8.62	8.61	-37	6,441	-0.57%
2019/09/20	3	8.35	1	8.34	8.34	2	6,316	0.03%
2019/09/19	30	8.41	30	8.36	8.31	0	6,305	0.00%
2019/09/18	10	8.61	12	8.55	8.51	-2	6,270	-0.03%
2019/09/17	2	8.57	0	0.00	8.55	2	6,268	0.03%
2019/09/16	5	8.62	4	8.60	8.62	1	6,292	0.02%
2019/09/12	40	8.50	50	8.55	8.53	-10	6,213	-0.16%
2019/09/09	2	8.38	48	8.35	8.32	-46	6,209	-0.74%
2019/09/06	0	0.00	5	8.41	8.35	-5	6,269	-0.08%
2019/09/05	1	8.18	3	8.17	8.16	-2	6,260	-0.03%
2019/09/04	18	8.09	10	8.10	8.13	8	6,312	0.13%
2019/09/03	4	8.12	0	0.00	8.08	4	6,433	0.06%
2019/09/02	10	8.04	10	8.08	8.14	0	6,460	0.00%
2019/08/30	0	0.00	0.3	7.96	8.01	-0.3	6,540	-0.01%
2019/08/28	5	7.91	0	0.00	7.89	5	6,541	0.08%
2019/08/26	4	7.92	2	7.90	7.88	2	6,565	0.03%
2019/08/23	5	8.07	0	0.00	8.06	5	6,593	0.08%
2019/08/22	10	8.20	60	8.20	8.05	-50	6,625	-0.75%
2019/08/21	19	8.22	0	0.00	8.18	19	6,694	0.28%
2019/08/20	0	0.00	13	8.28	8.25	-13	6,769	-0.19%
2019/08/19	40	7.94	6	7.97	7.93	34	6,699	0.51%
2019/08/16	6	7.66	1	7.65	7.80	5	6,953	0.07%
2019/08/15	60	7.57	0	0.00	7.60	60	6,947	0.86%
2019/08/14	28	8.04	0	0.00	7.85	28	6,953	0.40%
2019/08/13	5	8.09	0	0.00	8.06	5	6,946	0.07%
2019/08/12	5	8.07	5	8.29	8.25	0	7,258	0.00%
2019/08/08	10	8.06	0	0.00	8.03	10	7,605	0.13%
2019/08/07	21	8.21	0	0.00	8.02	21	8,044	0.26%
2019/08/06	70	8.18	2	8.12	8.26	68	8,011	0.85%
2019/08/05	20	8.53	4	8.55	8.44	16	7,997	0.20%
2019/08/02	14	8.69	22	8.87	8.69	-8	8,050	-0.10%
2019/08/01	37	9.02	2	9.00	8.97	35	8,122	0.43%
2019/07/31	1	9.00	0	0.00	9.02	1	8,235	0.01%
2019/07/30	51	9.19	50	9.10	9.04	1	8,452	0.01%
2019/07/29	1	9.31	32	9.21	9.31	-31	8,448	-0.37%
2019/07/26	11	8.76	12	8.74	8.86	-1	8,306	-0.01%
2019/07/25	23	8.62	20	8.63	8.64	3	8,295	0.04%
2019/07/24	0	0.00	1	8.62	8.60	-1	8,436	-0.01%
2019/07/23	15	8.70	12	8.76	8.63	3	8,500	0.04%
2019/07/22	3	8.62	1	8.68	8.61	2	8,522	0.02%
2019/07/19	2	8.81	2	8.91	8.76	0	8,511	0.00%
2019/07/18	23	8.85	22	8.87	8.81	1	8,555	0.01%
2019/07/17	3	8.96	0	0.00	8.95	3	8,601	0.03%
2019/07/16	6	9.04	2	8.97	9.01	4	8,642	0.05%
2019/07/15	37	8.65	33	8.69	8.75	4	8,667	0.05%
2019/07/12	33	8.93	13	8.91	8.82	20	8,773	0.23%
2019/07/11	0	0.00	1	9.10	9.08	-1	8,678	-0.01%
2019/07/10	0	0.00	10	9.21	9.21	-10	8,825	-0.11%
2019/07/09	1	9.13	1	9.15	9.14	0	9,076	0.00%
2019/07/08	26	9.35	36	9.35	9.28	-10	9,176	-0.11%
2019/07/04	5	9.77	5	9.78	9.76	0	9,734	0.00%
2019/07/03	11	9.78	0	0.00	9.75	11	10,024	0.11%
2019/07/02	0	0.00	1	9.95	9.90	-1	10,284	-0.01%
2019/07/01	7	9.85	3	9.86	9.80	4	10,322	0.04%
2019/06/28	10	9.84	2	9.83	9.77	8	10,465	0.08%
2019/06/27	33	9.78	7	9.96	9.96	26	10,685	0.24%
2019/06/26	5	9.67	3	9.68	9.70	2	10,864	0.02%
2019/06/25	6	9.77	0	0.00	9.71	6	10,997	0.05%
2019/06/24	2	9.78	5	9.85	9.78	-3	11,105	-0.03%
2019/06/21	0	0.00	5	9.88	9.92	-5	11,212	-0.04%
2019/06/20	1	9.89	4	9.91	9.91	-3	11,244	-0.03%
2019/06/19	20	9.94	7	9.89	9.88	13	11,350	0.11%
2019/06/18	16	9.91	0	0.00	9.80	16	11,482	0.14%
2019/06/17	14	10.05	0	0.00	10.00	14	11,486	0.12%
2019/06/14	14	10.23	0	0.00	10.10	14	11,665	0.12%
2019/06/13	10	10.15	2	10.40	10.45	8	11,886	0.07%
2019/06/12	20	10.20	0	0.00	10.25	20	12,243	0.16%
2019/06/11	0	0.00	9	10.06	10.15	-9	12,382	-0.07%
2019/06/10	0	0.00	2	9.77	9.72	-2	12,456	-0.02%
2019/06/06	2	9.71	11	9.74	9.67	-9	12,860	-0.07%
2019/06/05	0	0.00	7	9.51	9.45	-7	12,901	-0.05%
2019/06/04	0	0.00	10	9.29	9.29	-10	12,984	-0.08%
2019/05/31	0	0.00	10	9.51	9.54	-10	13,363	-0.07%
2019/05/30	2	9.30	0	0.00	9.55	2	13,473	0.01%
2019/05/29	5	9.20	0	0.00	9.20	5	13,490	0.04%
2019/05/28	5	9.37	1	9.37	9.16	4	13,590	0.03%
2019/05/27	0	0.00	2	9.32	9.20	-2	13,680	-0.01%
2019/05/24	2	9.55	0.8	9.44	9.41	1.2	13,745	0.01%
2019/05/23	10	9.62	3	9.61	9.57	7	13,712	0.05%
2019/05/20	21	10.20	13	10.20	10.15	8	13,546	0.06%
2019/05/17	34	10.51	23	10.81	10.40	11	13,430	0.08%
2019/05/16	29	11.10	85	11.13	11.00	-56	13,088	-0.43%
2019/05/15	46	11.24	78	11.12	11.50	-32	12,823	-0.25%
2019/05/14	0	0.00	5	10.65	10.75	-5	12,407	-0.04%
2019/05/13	5	10.55	12	10.66	10.65	-7	12,379	-0.06%
2019/05/10	6	10.53	0	0.00	10.60	6	12,340	0.05%
2019/05/09	1	10.80	295	10.82	10.75	-294	12,232	-2.40%	大賣/鉅額交易
2019/05/08	2	10.75	11	10.79	10.90	-9	12,086	-0.07%
2019/05/07	16	10.78	39	10.91	10.95	-23	11,952	-0.19%
2019/05/03	2	10.50	0	0.00	10.40	2	11,589	0.02%
2019/05/02	30	10.40	0	0.00	10.60	30	11,544	0.26%
2019/04/30	21	10.41	0	0.00	10.50	21	11,547	0.18%
2019/04/29	183	10.80	10	10.65	10.65	173	11,452	1.51%	大買/鉅額交易
2019/04/26	18	10.89	30	10.85	10.90	-12	11,404	-0.11%
2019/04/25	40	10.94	0	0.00	10.95	40	11,527	0.35%
2019/04/24	1	11.00	10	11.05	10.90	-9	11,821	-0.08%
2019/04/23	0	0.00	4	10.90	11.00	-4	11,786	-0.03%
2019/04/22	2	10.90	5	10.92	10.90	-3	11,859	-0.03%
2019/04/19	1	10.80	31	10.81	10.90	-30	11,813	-0.25%
2019/04/18	15	10.67	25	10.91	10.65	-10	11,714	-0.09%
2019/04/17	20	10.94	4	10.93	10.90	16	11,528	0.14%
2019/04/16	27	10.95	10	11.05	10.95	17	11,434	0.15%
2019/04/15	11	11.20	92	10.94	11.20	-81	11,228	-0.72%
2019/04/12	66	10.78	10.6	10.84	10.75	55.4	10,991	0.50%
2019/04/11	23	10.98	29	11.00	10.95	-6	10,838	-0.06%
2019/04/10	63	10.45	12	10.34	10.65	51	10,462	0.49%
2019/04/09	15	10.37	1	10.40	10.30	14	10,242	0.14%
2019/04/08	5	10.10	7	10.10	10.15	-2	10,017	-0.02%
2019/04/03	1	9.89	11	9.86	9.86	-10	9,704	-0.10%
2019/04/02	36	9.78	0	0.00	9.82	36	9,654	0.37%
2019/04/01	9	9.87	1	9.93	9.78	8	9,512	0.08%
2019/03/29	8	9.58	100	9.50	10.00	-92	9,258	-0.99%
2019/03/26	100	9.30	0	0.00	9.26	100	8,975	1.11%
2019/03/22	14	9.10	5	9.09	9.07	9	8,826	0.10%
2019/03/21	7	9.06	1	9.06	9.04	6	8,770	0.07%
2019/03/20	9	9.23	2	9.26	9.24	7	8,636	0.08%
2019/03/19	19	9.33	0	0.00	9.29	19	8,566	0.22%
2019/03/18	8	9.60	0	0.00	9.52	8	8,363	0.10%
2019/03/15	2	9.70	21	9.97	9.81	-19	8,083	-0.24%
2019/03/14	15.6	9.66	21	9.56	9.64	-5.4	7,652	-0.07%
2019/03/13	5	9.65	3	9.63	9.68	2	7,487	0.03%
2019/03/12	0	0.00	20	9.68	9.53	-20	7,287	-0.27%
2019/03/08	0	0.00	2	8.98	8.93	-2	6,866	-0.03%
2019/03/07	4	8.96	1	9.16	9.00	3	6,811	0.04%
2019/03/06	0	0.00	2	9.17	8.94	-2	6,729	-0.03%
2019/02/27	3	8.70	2	8.75	8.75	1	6,813	0.01%
2019/02/26	0	0.00	31	8.70	8.70	-31	7,077	-0.44%
2019/02/25	1	8.30	6	8.29	8.48	-5	6,944	-0.07%
2019/02/22	1	8.42	0	0.00	8.23	1	6,993	0.01%
2019/02/20	1.2	8.34	0	0.00	8.33	1.2	7,083	0.02%
2019/02/19	0	0.00	6	8.29	8.27	-6	7,309	-0.08%
2019/02/15	20.8	8.07	14	8.06	8.04	6.8	7,596	0.09%
2019/02/14	8	8.23	0	0.00	8.23	8	7,616	0.11%
2019/02/13	3	8.05	0	0.00	7.99	3	7,528	0.04%
2019/02/12	0	0.00	0.1	8.04	8.10	-0.1	7,562	0.00%
2019/02/11	10	8.16	0	0.00	8.13	10	7,594	0.13%
2019/01/30	0	0.00	4	8.24	8.22	-4	7,718	-0.05%
2019/01/29	3	8.22	0	0.00	8.24	3	8,052	0.04%
2019/01/25	11	8.36	0	0.00	8.33	11	8,517	0.13%
2019/01/24	1	8.32	0	0.00	8.34	1	8,590	0.01%
2019/01/21	1	8.44	10	8.63	8.40	-9	8,969	-0.10%
2019/01/18	16	8.61	0	0.00	8.57	16	9,118	0.18%
2019/01/17	5	8.88	0	0.00	8.62	5	9,378	0.05%
2019/01/16	0	0.00	10	8.88	8.82	-10	9,302	-0.11%
2019/01/15	1	8.25	0	0.00	8.22	1	9,044	0.01%
2019/01/09	0	0.00	2	8.18	8.10	-2	9,225	-0.02%
2019/01/08	1	7.97	0	0.00	8.00	1	9,286	0.01%
2019/01/04	2	7.61	0	0.00	7.81	2	9,446	0.02%
2019/01/03	0	0.00	1	8.05	7.88	-1	9,772	-0.01%
2018/12/28	0	0.00	2	7.83	7.83	-2	9,845	-0.02%
2018/12/27	0	0.00	5	7.68	7.71	-5	9,960	-0.05%
2018/12/25	3	7.33	0	0.00	7.25	3	10,110	0.03%
2018/12/22	0.5	7.55	5	7.54	7.55	-4.5	10,663	-0.04%
2018/12/21	2	7.33	5	7.45	7.66	-3	10,775	-0.03%
2018/12/20	5	7.38	0	0.00	7.28	5	10,779	0.05%
2018/12/19	2	7.71	0	0.00	7.72	2	10,765	0.02%
2018/12/18	2	8.00	2	7.94	7.78	0	10,884	0.00%
2018/12/17	2	8.18	0	0.00	8.10	2	10,954	0.02%
2018/12/14	1	8.37	0	0.00	8.30	1	11,480	0.01%
2018/12/13	0	0.00	1	8.46	8.58	-1	11,947	-0.01%
2018/12/07	0.1	8.45	0	0.00	8.47	0.1	12,233	0.00%
2018/12/04	0	0.00	2	8.94	8.88	-2	12,381	-0.02%
2018/12/03	2	8.81	3	8.84	8.82	-1	12,485	-0.01%
2018/11/30	5.1	8.81	2.2	8.85	8.79	3	12,504	0.02%
2018/11/29	2	8.76	40	8.87	8.79	-38	12,528	-0.30%
2018/11/28	40	8.91	1	8.78	8.91	39	12,586	0.31%
2018/11/27	5	8.61	38	8.65	8.65	-33	12,825	-0.26%
2018/11/26	14	8.47	1	8.41	8.56	13	13,225	0.10%
2018/11/23	32	8.66	6	8.61	8.66	26	13,236	0.20%
2018/11/22	10.4	8.14	10	8.03	8.03	0.4	12,857	0.00%
2018/11/21	10	8.05	14	8.07	8.07	-4	12,797	-0.03%
2018/11/19	0.2	7.68	2	7.72	7.72	-1.8	12,580	-0.01%
2018/11/16	13	7.76	11	7.42	7.42	2	12,602	0.02%
2018/11/15	12	8.00	10	7.87	7.87	2	12,376	0.02%
2018/11/14	20	8.28	29	8.09	8.05	-9	12,509	-0.07%
2018/11/13	10	7.78	10	7.90	7.90	0	12,324	0.00%
2018/11/12	20	7.98	25	7.91	7.89	-5	12,282	-0.04%
2018/11/08	10.4	8.23	10	8.02	8.02	0.4	12,268	0.00%
2018/11/07	0	0.00	1	8.04	8.04	-1	12,213	-0.01%
2018/11/06	30.3	7.99	30	7.95	7.82	0.3	12,136	0.00%
2018/11/05	6	7.34	0	0.00	7.88	6	11,863	0.05%
2018/11/02	8	7.42	4	7.45	7.30	4	11,631	0.03%
2018/10/30	2	6.75	0	0.00	6.72	2	11,268	0.02%
2018/10/29	11	6.65	10	6.73	6.73	1	11,211	0.01%
2018/10/26	13	7.06	13	6.70	6.70	0	11,005	0.00%
2018/10/25	7	6.97	0	0.00	6.93	7	10,861	0.06%
2018/10/24	1	7.70	0	0.00	7.67	1	10,748	0.01%
2018/10/23	1	7.92	0	0.00	7.80	1	10,742	0.01%
2018/10/19	20	7.83	0	0.00	7.88	20	10,949	0.18%
2018/10/18	0	0.00	1	8.20	8.02	-1	10,884	-0.01%
2018/10/17	4	8.16	2	8.50	8.10	2	10,949	0.02%
2018/10/16	2	8.12	2	8.29	8.12	0	10,923	0.00%
2018/10/15	2	8.07	0	0.00	8.08	2	10,876	0.02%
2018/10/12	3	8.05	0	0.00	8.09	3	10,873	0.03%
2018/10/11	12	8.08	25.9	8.09	8.07	-13.9	10,834	-0.13%
2018/10/09	10.3	8.96	10	9.00	8.96	0.3	10,534	0.00%
2018/10/08	30	9.20	0	0.00	9.17	30	10,615	0.28%
2018/10/05	20	9.19	20	9.15	9.20	0	10,621	0.00%
2018/10/04	10	9.62	0	0.00	9.55	10	10,495	0.10%
2018/10/03	11	9.49	0	0.00	9.47	11	10,606	0.10%
2018/10/02	10	9.70	25	9.86	9.72	-15	10,614	-0.14%
2018/10/01	13	10.24	0	0.00	10.10	13	10,406	0.12%
2018/09/28	1	10.35	0	0.00	10.50	1	10,484	0.01%
2018/09/27	5	10.35	5	10.25	10.25	0	10,809	0.00%
2018/09/25	5	10.50	6	10.50	10.50	-1	10,799	-0.01%
2018/09/21	7	10.57	5	10.50	10.50	2	10,771	0.02%
2018/09/20	0	0.00	9	10.67	10.35	-9	10,955	-0.08%
2018/09/19	13	10.13	101.9	10.45	10.55	-88.9	10,733	-0.83%	大賣/
2018/09/18	5	9.56	22	9.62	9.62	-17	10,399	-0.16%
2018/09/17	0	0.00	30	9.40	9.27	-30	10,451	-0.29%
2018/09/14	24	9.41	0	0.00	9.41	24	10,416	0.23%
2018/09/12	10	9.15	0	0.00	9.15	10	10,454	0.10%
2018/09/11	5	9.23	1	9.38	9.36	4	10,494	0.04%
2018/09/10	1	9.43	0	0.00	9.15	1	10,543	0.01%
2018/09/07	6	9.92	11	9.88	9.80	-5	10,498	-0.05%
2018/09/05	2	9.95	5	9.91	9.85	-3	10,381	-0.03%
2018/09/03	25	10.00	1	10.25	9.88	24	10,304	0.23%
2018/08/31	27	9.87	10	9.87	9.85	17	9,893	0.17%
2018/08/30	0	0.00	2	9.04	9.30	-2	9,459	-0.02%
2018/08/29	2	8.93	1	9.04	8.94	1	9,296	0.01%
2018/08/27	0	0.00	1	9.04	8.95	-1	9,500	-0.01%
2018/08/24	2	8.90	41	8.94	8.89	-39	9,501	-0.41%
2018/08/23	1	9.10	1	8.99	9.03	0	9,472	0.00%
2018/08/22	3	8.78	20	8.73	8.73	-17	9,335	-0.18%
2018/08/21	11	8.41	0	0.00	8.59	11	9,237	0.12%
2018/08/20	13	9.03	0	0.00	9.00	13	8,985	0.14%
2018/08/16	30.2	9.25	0	0.00	9.25	30.2	8,971	0.34%
2018/08/15	0	0.00	80	9.28	9.47	-80	8,892	-0.90%
2018/08/09	0	0.00	2	9.97	9.90	-2	8,576	-0.02%
2018/08/08	2	10.05	2	9.99	9.99	0	8,637	0.00%
2018/08/03	0	0.00	6	9.98	9.90	-6	8,591	-0.07%
2018/08/02	5	9.96	0	0.00	9.89	5	8,561	0.06%
2018/07/31	0	0.00	5	10.20	10.05	-5	8,460	-0.06%
2018/07/30	5	9.93	0	0.00	9.84	5	8,265	0.06%
2018/07/26	0	0.00	11	9.83	9.93	-11	8,188	-0.13%
2018/07/20	0	0.00	10	9.60	9.45	-10	7,682	-0.13%
2018/07/19	4	9.75	1	9.67	9.62	3	7,608	0.04%
2018/07/18	8	9.73	3	9.85	9.84	5	7,594	0.07%
2018/07/17	12	9.83	10	9.75	9.75	2	7,524	0.03%
2018/07/16	0	0.00	11	10.00	9.91	-11	7,490	-0.15%
2018/07/13	1	9.85	0	0.00	9.78	1	7,545	0.01%
2018/07/12	0	0.00	11	9.90	9.83	-11	7,462	-0.15%
2018/07/11	21	9.86	0	0.00	9.77	21	7,377	0.28%
2018/07/10	10	9.80	0	0.00	9.80	10	7,161	0.14%
2018/07/06	2	9.83	0	0.00	10.05	2	6,953	0.03%
2018/07/05	1	10.10	11	10.10	10.10	-10	6,635	-0.15%
2018/07/02	1	9.81	0	0.00	9.51	1	6,049	0.02%
2018/06/29	70	10.25	10	10.28	10.10	60	5,919	1.01%
2018/06/28	2	9.43	10	10.05	10.05	-8	5,578	-0.14%
2018/06/27	20	9.33	0	0.00	9.17	20	5,241	0.38%
2018/06/26	4	9.59	10	9.67	9.63	-6	5,075	-0.12%
2018/06/25	1	10.25	0	0.00	10.20	1	4,872	0.02%
2018/06/22	0	0.00	10	10.25	10.30	-10	4,825	-0.21%
2018/06/21	2	10.63	0	0.00	10.30	2	4,773	0.04%
2018/06/20	0.1	10.35	0	0.00	10.35	0.1	4,649	0.00%
2018/06/14	0	0.00	25	11.10	11.05	-25	4,454	-0.56%
2018/06/12	20	11.18	4	11.09	11.05	16	4,287	0.37%
2018/06/11	10	11.05	0	0.00	11.00	10	4,138	0.24%
2018/06/04	1	11.65	0	0.00	11.60	1	3,868	0.03%
2018/05/24	5	11.80	5	11.90	11.75	0	3,569	0.00%
2018/05/18	3	11.55	0	0.00	11.55	3	3,762	0.08%
2018/05/16	8	11.60	5	11.60	11.60	3	3,781	0.08%
2018/05/14	0	0.00	2	12.20	12.15	-2	3,778	-0.05%
2018/05/11	0	0.00	2	12.10	12.10	-2	3,737	-0.05%
2018/05/07	2	12.25	0	0.00	12.25	2	3,605	0.06%
2018/05/04	4	12.59	0	0.00	12.35	4	3,612	0.11%
2018/05/03	0	0.00	32	12.61	12.50	-32	3,592	-0.89%
2018/04/26	10	12.20	0	0.00	12.00	10	3,583	0.28%
2018/04/25	2	12.30	0	0.00	12.35	2	3,550	0.06%
2018/04/24	0	0.00	30	12.35	12.35	-30	3,541	-0.85%
2018/04/23	2	12.90	2	12.70	12.65	0	3,503	0.00%
2018/04/20	2	13.10	0	0.00	12.95	2	3,448	0.06%
2018/04/19	2	13.65	0	0.00	13.10	2	3,508	0.06%
2018/04/17	0	0.00	11	12.94	12.75	-11	3,292	-0.33%
2018/04/13	0	0.00	3	13.40	13.00	-3	3,314	-0.09%
2018/04/12	11	13.14	30	13.15	13.15	-19	3,364	-0.56%
2018/04/11	50	12.85	20	12.75	12.75	30	3,304	0.91%
2018/04/09	20	12.65	0	0.00	12.65	20	3,309	0.60%
2018/04/03	2	12.65	0	0.00	12.75	2	3,329	0.06%
2018/03/30	1	12.85	0	0.00	12.80	1	3,328	0.03%
2018/03/29	30	12.90	72	12.92	12.95	-42	3,345	-1.26%
2018/03/27	0	0.00	1	12.95	12.90	-1	3,390	-0.03%
2018/03/26	1	13.00	0.4	12.90	12.90	0.6	3,761	0.02%
2018/03/12	0	0.00	1	13.35	13.40	-1	3,588	-0.03%
2018/03/05	5	13.45	0	0.00	13.30	5	3,853	0.13%
2018/02/22	2	14.15	2	14.15	13.65	0	3,895	0.00%
2018/02/21	10	12.85	10	13.20	13.60	0	3,765	0.00%
2018/02/12	5	12.40	5	12.40	12.40	0	3,656	0.00%
2018/02/08	0	0.00	10	12.55	12.50	-10	3,652	-0.27%
2018/02/07	10	12.85	20	12.70	12.70	-10	3,774	-0.26%
2018/02/06	0	0.00	5	12.60	12.55	-5	3,803	-0.13%
2018/01/29	1	13.95	0	0.00	13.85	1	4,050	0.02%
2018/01/25	3	14.30	3	14.10	14.10	0	4,111	0.00%
2018/01/18	0	0.00	3	14.20	14.15	-3	4,562	-0.07%
2018/01/17	0	0.00	1	14.25	14.30	-1	4,787	-0.02%
2018/01/15	14	14.39	10	14.25	14.25	4	4,994	0.08%
2018/01/09	10	14.15	0	0.00	14.00	10	7,369	0.14%
2018/01/08	2	14.13	3	14.37	14.15	-1	7,437	-0.01%
2018/01/04	10	14.00	10	14.05	14.05	0	7,690	0.00%
2018/01/02	5	13.90	5	13.95	13.95	0	7,960	0.00%