聯合再生 (3576)-群益金鼎-東湖券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.40
漲跌
▲0.70
漲幅
+5.98%
成交量
46,242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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/17	26.2	12.39	27.1	12.41	12.40	-0.9	8,513	-0.01%
2024/05/16	0.1	11.66	0	0.00	11.70	0.1	7,818	0.00%
2024/05/15	3	11.70	9.1	11.74	11.60	-6.1	7,831	-0.08%
2024/05/14	5	11.20	0	0.00	11.25	5	7,737	0.06%
2024/05/13	16.7	11.43	7	11.30	11.35	9.7	7,770	0.12%
2024/05/10	17	11.71	15	11.47	11.40	2	7,752	0.03%
2024/05/09	6.1	11.40	1	11.45	11.40	5.1	7,597	0.07%
2024/05/08	1.2	11.49	0	0.00	11.50	1.2	7,582	0.02%
2024/05/02	1	11.90	0	0.00	11.95	1	7,452	0.01%
2024/04/29	0.3	12.20	1	12.15	12.25	-0.8	7,445	-0.01%
2024/04/26	0.1	12.07	0	0.00	12.00	0.1	7,426	0.00%
2024/04/24	0.5	12.25	2	12.15	12.05	-1.5	7,698	-0.02%
2024/04/23	6.1	12.05	8	12.21	12.15	-2	7,667	-0.03%
2024/04/22	32.1	12.34	20	12.60	12.20	12.1	7,631	0.16%
2024/04/19	25	12.06	24	12.05	12.00	1	7,542	0.01%
2024/04/18	1	12.00	20	12.50	12.25	-19	6,833	-0.28%
2024/04/16	1	11.65	0	0.00	11.80	1	6,582	0.02%
2024/04/15	0.2	11.95	0	0.00	11.90	0.2	6,527	0.00%
2024/04/12	54	11.99	5	12.01	11.85	49	6,419	0.76%
2024/04/11	8.2	12.35	15	12.20	12.15	-6.9	6,314	-0.11%
2024/04/10	16	12.13	56	12.38	12.50	-40	5,971	-0.67%
2024/04/09	1	11.45	0	0.00	11.40	1	5,575	0.02%
2024/04/08	2.2	11.10	2	11.15	11.40	0.2	5,524	0.00%
2024/04/03	0.7	11.25	0	0.00	11.25	0.7	5,460	0.01%
2024/04/02	1	11.45	0	0.00	11.40	1	5,472	0.02%
2024/03/29	20.2	11.75	0	0.00	11.55	20.2	5,513	0.37%
2024/03/28	24.2	11.59	0	0.00	11.40	24.2	5,385	0.45%
2024/03/27	0	0.00	1	11.20	11.25	-1	5,309	-0.02%
2024/03/26	1.1	11.31	1	11.35	11.30	0.1	5,274	0.00%
2024/03/25	0.1	11.55	0	0.00	11.55	0.1	5,276	0.00%
2024/03/22	0	11.50	1	11.45	11.50	-1	5,269	-0.02%
2024/03/21	8	11.34	1	11.50	11.45	7	5,203	0.13%
2024/03/20	6.9	11.04	4	11.05	10.95	2.9	5,035	0.06%
2024/03/19	0.5	11.32	0.8	11.30	11.25	-0.3	4,959	-0.01%
2024/03/18	0.1	11.55	0	0.00	11.50	0.1	4,899	0.00%
2024/03/15	11	11.39	1	11.55	11.65	10	4,880	0.20%
2024/03/14	0	11.80	0	0.00	11.80	0	4,672	0.00%
2024/03/12	0	0.00	5	12.05	12.10	-5	4,585	-0.11%
2024/03/11	5	12.30	0	0.00	12.30	5	4,592	0.11%
2024/03/08	0.3	11.81	10	11.75	11.90	-9.7	4,587	-0.21%
2024/03/07	5.4	11.97	2	11.98	11.80	3.4	4,495	0.07%
2024/03/05	1	12.10	0	0.00	12.05	1	4,373	0.02%
2024/03/04	0.2	12.29	0	0.00	12.15	0.2	4,335	0.01%
2024/03/01	0.1	12.40	0	0.00	12.35	0.1	4,316	0.00%
2024/02/29	0	12.30	0	0.00	12.40	0	4,294	0.00%
2024/02/27	5.1	12.12	300	12.10	12.05	-294.9	4,267	-6.91%	大賣/鉅額交易
2024/02/23	5.4	12.36	2	12.50	12.25	3.4	4,164	0.08%
2024/02/22	0	0.00	5	12.55	12.50	-5	4,123	-0.12%
2024/02/21	1.2	12.86	0.8	12.85	12.80	0.3	4,167	0.01%
2024/02/20	1.3	12.91	2	13.00	12.75	-0.7	4,135	-0.02%
2024/02/19	5.2	12.98	2	13.00	12.95	3.2	4,117	0.08%
2024/02/16	0	0.00	0.1	13.05	13.05	-0.1	4,153	0.00%
2024/02/15	6.1	12.34	3	12.40	12.60	3.1	4,117	0.07%
2024/02/05	10.6	12.80	0	0.00	12.85	10.6	4,082	0.26%
2024/01/31	3	12.97	0	0.00	12.95	3	4,117	0.07%
2024/01/30	3.3	12.99	13	13.05	12.95	-9.7	4,121	-0.23%
2024/01/29	1	13.10	0	0.00	13.10	1	4,164	0.02%
2024/01/25	0.3	13.30	2.8	13.25	13.20	-2.6	4,229	-0.06%
2024/01/24	1.1	13.40	0	0.00	13.40	1.1	4,297	0.03%
2024/01/23	0	0.00	12.8	13.20	13.25	-12.8	4,765	-0.27%
2024/01/22	1	13.10	2	13.15	13.20	-1	5,090	-0.02%
2024/01/19	0.2	13.15	0	0.00	13.00	0.2	5,035	0.00%
2024/01/18	6.9	13.28	0	0.00	13.25	6.9	4,714	0.15%
2024/01/17	0.1	13.65	0	0.00	13.45	0.1	4,660	0.00%
2024/01/16	5	13.80	0	0.00	13.85	5	4,581	0.11%
2024/01/15	11	14.28	0	0.00	14.40	11	4,520	0.24%
2024/01/12	3.1	13.65	0	0.00	13.60	3.1	4,397	0.07%
2024/01/11	0	13.80	0	0.00	13.75	0	4,373	0.00%
2024/01/10	17	13.76	21	13.75	13.75	-4	4,422	-0.09%
2024/01/09	2	13.85	10	13.90	13.85	-8	4,479	-0.18%
2024/01/08	2	14.15	0	0.00	14.10	2	4,527	0.04%
2024/01/05	10	14.20	0	0.00	14.20	10	4,543	0.22%
2024/01/04	0.1	14.38	0	0.00	14.25	0.1	4,527	0.00%
2024/01/03	2.4	14.62	0	0.00	14.35	2.4	4,560	0.05%
2023/12/26	0.1	14.35	0	0.00	14.25	0.1	4,562	0.00%
2023/12/25	5	14.22	0	0.00	14.15	5	4,559	0.11%
2023/12/21	0.3	14.50	0	0.00	14.50	0.3	4,537	0.01%
2023/12/20	0.1	14.65	0	0.00	14.60	0.1	4,546	0.00%
2023/12/19	5.1	14.30	0	0.00	14.30	5.1	4,499	0.11%
2023/12/18	0.1	14.85	0	0.00	14.80	0.1	4,488	0.00%
2023/12/15	6.7	14.89	7	14.80	14.70	-0.3	4,513	-0.01%
2023/12/14	9.1	14.97	5	14.80	14.65	4.1	4,431	0.09%
2023/12/13	0.1	14.50	0	0.00	14.40	0.1	4,317	0.00%
2023/12/08	0.2	14.90	0	0.00	14.80	0.2	4,334	0.00%
2023/12/07	0	0.00	5	15.05	14.85	-5	4,352	-0.11%
2023/12/06	301.1	15.23	0	0.00	15.20	301.1	4,387	6.86%	大買/鉅額交易
2023/12/05	235.1	14.95	235	15.15	15.20	0.1	4,337	0.00%	大買/大賣/
2023/11/28	0.2	14.83	2	14.75	14.60	-1.8	4,219	-0.04%
2023/11/22	0	14.75	0	0.00	14.70	0	4,209	0.00%
2023/11/21	0	0.00	1	14.85	14.80	-1	4,215	-0.02%
2023/11/17	10	14.18	2	14.30	14.30	8	4,071	0.20%
2023/11/16	0	0.00	1	14.25	14.30	-1	4,116	-0.02%
2023/11/15	2	14.00	2	14.15	14.30	0	4,113	0.00%
2023/11/14	0.1	13.80	0	0.00	13.80	0.1	4,048	0.00%
2023/11/13	0	0.00	6	13.80	13.80	-6	4,063	-0.15%
2023/11/10	0.1	14.30	0	0.00	14.10	0.1	4,086	0.00%
2023/11/08	0	0.00	1	14.85	14.90	-1	4,143	-0.02%
2023/11/07	0	0.00	1	14.80	14.65	-1	4,120	-0.02%
2023/11/06	0	15.00	0	0.00	14.90	0	4,187	0.00%
2023/11/03	0.1	14.70	0	0.00	14.60	0.1	4,170	0.00%
2023/11/02	0	14.70	0	0.00	14.65	0	4,191	0.00%
2023/11/01	3	14.70	1	14.65	14.70	2	4,296	0.05%
2023/10/31	2	15.65	5	15.31	14.90	-3	4,304	-0.07%
2023/10/30	2	15.20	1	15.40	15.40	1	3,904	0.03%
2023/10/27	1.1	14.00	0	0.00	14.00	1.1	3,577	0.03%
2023/10/26	2	13.95	0	0.00	13.95	2	3,627	0.06%
2023/10/25	0	0.00	1	14.15	14.15	-1	3,651	-0.03%
2023/10/20	0.2	13.80	0	0.00	13.80	0.2	3,726	0.01%
2023/10/18	0	13.85	5	14.06	14.10	-5	3,926	-0.13%
2023/10/17	10.5	13.80	5	13.85	13.75	5.5	3,902	0.14%
2023/10/16	0.7	13.95	0	0.00	14.00	0.7	3,925	0.02%
2023/10/13	0.4	14.32	2	14.30	14.10	-1.6	3,909	-0.04%
2023/10/12	0.4	14.40	0	0.00	14.35	0.4	3,974	0.01%
2023/10/11	3.1	14.34	3	14.42	14.40	0.1	4,101	0.00%
2023/10/06	0	14.60	2	14.60	14.55	-2	4,147	-0.05%
2023/10/05	0	14.55	0	0.00	14.65	0	4,189	0.00%
2023/10/04	6.1	14.41	5	14.50	14.25	1.1	4,177	0.03%
2023/10/03	0.1	14.90	0	0.00	14.60	0.1	4,336	0.00%
2023/10/02	5	14.90	1	14.95	14.85	4	4,401	0.09%
2023/09/27	0	14.60	10	14.55	14.60	-10	4,512	-0.22%
2023/09/21	4.1	14.67	4	14.70	14.60	0.1	4,658	0.00%
2023/09/20	9.2	14.92	3	15.00	14.80	6.2	4,742	0.13%
2023/09/19	1	15.15	0	0.00	15.10	1	4,755	0.02%
2023/09/18	0.2	15.36	7	15.30	15.30	-6.8	4,790	-0.14%
2023/09/15	1	15.45	0	0.00	15.30	1	4,822	0.02%
2023/09/14	0.1	15.33	0	0.00	15.35	0.1	4,946	0.00%
2023/09/13	1.2	15.21	0	0.00	15.25	1.2	5,030	0.02%
2023/09/12	0.1	15.35	0	0.00	15.20	0.1	5,225	0.00%
2023/09/11	2.7	15.53	0	0.00	15.30	2.7	5,420	0.05%
2023/09/08	0.2	15.80	0	0.00	15.70	0.2	5,451	0.00%
2023/09/07	4.1	15.90	0	0.00	15.85	4.1	5,672	0.07%
2023/09/06	0.2	16.12	0	0.00	15.95	0.2	5,977	0.00%
2023/09/05	5.1	16.10	0	0.00	16.15	5.1	6,021	0.08%
2023/09/04	0.2	16.16	0	0.00	16.15	0.2	6,062	0.00%
2023/09/01	5.5	16.30	0	0.00	16.20	5.5	6,088	0.09%
2023/08/31	10	16.25	6	16.28	16.45	4	6,112	0.07%
2023/08/30	0	0.00	4	16.23	16.25	-4	6,144	-0.07%
2023/08/29	0	0.00	5	16.05	16.05	-5	6,195	-0.08%
2023/08/28	0.1	15.75	0	0.00	15.75	0.1	6,180	0.00%
2023/08/25	0.1	15.95	20	15.75	15.80	-19.9	6,211	-0.32%
2023/08/23	2	15.85	6	15.90	15.85	-4	6,355	-0.06%
2023/08/22	0.6	15.95	0	0.00	15.90	0.6	6,395	0.01%
2023/08/21	0	0.00	0.1	16.30	16.30	-0.1	6,385	0.00%
2023/08/18	1	16.20	15	16.20	16.20	-14	6,415	-0.22%
2023/08/17	0.1	16.30	0	0.00	16.20	0.1	6,474	0.00%
2023/08/16	1.2	16.01	3	15.97	16.10	-1.9	6,485	-0.03%
2023/08/15	0.1	16.35	6	16.33	16.30	-5.9	6,500	-0.09%
2023/08/14	6.2	16.19	10	16.24	16.10	-3.8	6,590	-0.06%
2023/08/10	16	16.75	0	0.00	16.55	16	6,538	0.25%
2023/08/09	1.3	16.89	11	16.95	17.00	-9.7	6,558	-0.15%
2023/08/08	16	17.06	13	17.35	17.00	3	6,657	0.05%
2023/08/07	5.4	16.93	19	17.02	17.20	-13.7	6,687	-0.20%
2023/08/04	17.9	17.41	4.4	17.49	17.30	13.5	6,604	0.20%
2023/08/02	2.4	17.66	0	0.00	17.60	2.4	6,725	0.04%
2023/07/31	0.3	17.95	0	0.00	17.80	0.3	6,789	0.00%
2023/07/28	0	0.00	3	17.95	17.90	-3	6,790	-0.04%
2023/07/27	0.1	18.05	0	0.00	18.00	0.1	6,788	0.00%
2023/07/26	7.3	17.95	0	0.00	17.95	7.3	6,820	0.11%
2023/07/25	0.4	18.17	0	0.00	18.05	0.4	6,812	0.01%
2023/07/24	1.2	18.08	0	0.00	18.10	1.2	6,828	0.02%
2023/07/21	1.1	18.11	0	0.00	18.60	1.1	6,811	0.02%
2023/07/20	1	18.20	0	0.00	18.15	1	6,725	0.02%
2023/07/19	3	18.10	2	18.25	18.05	1	6,766	0.02%
2023/07/18	1	18.45	0.6	18.50	18.55	0.4	7,129	0.01%
2023/07/17	2.1	18.26	0	0.00	18.55	2.1	7,515	0.03%
2023/07/14	1.1	17.91	0	0.00	17.95	1.1	8,323	0.01%
2023/07/13	7.1	18.14	1	18.20	18.00	6.1	8,462	0.07%
2023/07/12	0.2	18.40	0	0.00	18.25	0.2	8,462	0.00%
2023/07/11	3	18.28	1.2	18.40	18.25	1.8	8,552	0.02%
2023/07/10	18.3	18.25	5	18.39	18.25	13.3	9,092	0.15%
2023/07/07	5.1	18.84	2.8	18.95	18.90	2.3	9,047	0.03%
2023/07/06	2.1	19.05	10.4	19.10	19.00	-8.3	9,020	-0.09%
2023/07/05	0.9	19.39	5	19.35	19.15	-4.1	8,991	-0.05%
2023/07/04	21	19.25	1.2	19.36	19.25	19.8	8,977	0.22%
2023/07/03	12	19.55	0	0.00	19.45	12	8,963	0.13%
2023/06/30	3.1	19.60	50	19.59	19.60	-46.9	8,956	-0.52%
2023/06/29	1	19.30	1	19.40	19.30	0	8,985	0.00%
2023/06/28	2.2	19.35	1	19.45	19.25	1.2	8,986	0.01%
2023/06/26	10.1	19.18	4.9	19.28	19.20	5.2	9,037	0.06%
2023/06/21	0.8	19.42	0	0.00	19.40	0.8	9,039	0.01%
2023/06/20	3.1	19.21	2	19.35	19.30	1.1	9,105	0.01%
2023/06/19	43.1	19.29	2.9	19.31	19.15	40.2	9,048	0.44%
2023/06/16	0.5	19.30	23	19.53	19.55	-22.5	9,125	-0.25%
2023/06/15	33.3	18.83	2.9	19.00	18.80	30.4	9,265	0.33%
2023/06/14	11.3	19.11	2.9	19.20	19.05	8.4	9,371	0.09%
2023/06/13	15.2	18.99	7.7	19.05	19.10	7.5	9,407	0.08%
2023/06/12	21.1	19.41	78	19.44	19.40	-56.9	9,322	-0.61%
2023/06/07	0	0.00	5	20.20	20.25	-5	9,243	-0.05%
2023/06/05	1	20.25	0	0.00	20.20	1	9,322	0.01%
2023/06/02	0	0.00	2	20.13	20.10	-2	9,353	-0.02%
2023/05/31	0	0.00	2	20.20	20.15	-2	9,366	-0.02%
2023/05/30	0.1	20.20	0	0.00	20.05	0.1	9,329	0.00%
2023/05/29	10	20.40	1	20.40	20.30	9	9,288	0.10%
2023/05/26	0	20.15	1.2	20.06	20.00	-1.2	9,235	-0.01%
2023/05/23	0	20.05	0	0.00	20.30	0	9,225	0.00%
2023/05/22	0	0.00	2	20.10	20.00	-2	9,203	-0.02%
2023/05/19	1	19.95	0	0.00	20.00	1	9,195	0.01%
2023/05/18	8.1	20.08	6	20.07	20.05	2.1	9,159	0.02%
2023/05/16	0	0.00	1.4	20.30	20.30	-1.4	9,031	-0.02%
2023/05/15	5	20.24	5	20.21	20.20	0	9,009	0.00%
2023/05/12	17	19.96	10	19.93	20.00	7	8,930	0.08%
2023/05/11	3	20.13	3.3	20.17	20.15	-0.3	8,805	0.00%
2023/05/10	2	20.35	2	20.23	20.35	0	8,752	0.00%
2023/05/09	10.1	20.35	13	20.40	20.35	-2.9	8,722	-0.03%
2023/05/08	3	20.60	2	20.60	20.60	1	8,575	0.01%
2023/05/05	4	20.82	1	20.85	20.75	3	8,627	0.04%
2023/05/04	0	0.00	0.5	20.95	21.05	-0.5	8,565	-0.01%
2023/05/03	0	0.00	10	20.85	20.75	-10	8,616	-0.12%
2023/05/02	1	21.00	0	0.00	20.90	1	8,716	0.01%
2023/04/28	0	0.00	2	20.60	20.75	-2	8,716	-0.02%
2023/04/27	0	0.00	2.5	20.55	20.50	-2.5	8,757	-0.03%
2023/04/26	0	20.60	0	0.00	20.70	0	8,742	0.00%
2023/04/25	0	20.85	0	0.00	20.55	0	8,729	0.00%
2023/04/24	0	0.00	3	20.85	20.85	-3	8,652	-0.03%
2023/04/21	14	21.00	13	21.10	20.90	1	8,590	0.01%
2023/04/20	43	21.48	24	21.90	21.45	19	8,196	0.23%
2023/04/19	67	22.32	86	22.23	22.35	-19	7,784	-0.24%
2023/04/18	17	21.54	16	21.49	21.35	1	6,902	0.01%
2023/04/14	6.1	21.30	1	21.30	21.25	5.1	6,681	0.08%
2023/04/13	48.1	21.62	41	21.63	21.55	7.1	6,602	0.11%
2023/04/12	6	21.21	4	21.15	21.15	2	6,043	0.03%
2023/04/11	0	0.00	9	20.90	20.85	-9	6,028	-0.15%
2023/04/10	1	20.90	2	20.95	20.90	-1	6,042	-0.02%
2023/04/07	10	21.10	10	21.00	21.05	0	6,071	0.00%
2023/04/06	1	20.95	21	20.90	20.95	-20	6,067	-0.33%
2023/03/30	3	21.20	5	21.07	21.05	-2	6,096	-0.03%
2023/03/29	1	20.85	1.2	20.85	20.85	-0.2	6,035	0.00%
2023/03/27	34	21.25	12	21.11	21.10	22	6,130	0.36%
2023/03/23	10.1	21.00	6	20.93	20.90	4.1	6,171	0.07%
2023/03/22	9	21.08	7	21.12	21.05	2	6,162	0.03%
2023/03/21	24	21.26	15	21.29	21.25	9	6,225	0.14%
2023/03/20	12.3	21.46	6	21.41	21.35	6.3	6,484	0.10%
2023/03/17	4	21.00	4	21.10	21.10	0	7,125	0.00%
2023/03/15	5	20.95	0	0.00	20.80	5	6,889	0.07%
2023/03/14	3	20.98	3	20.60	20.60	0	6,847	0.00%
2023/03/13	4	20.65	4	20.26	20.65	0	6,818	0.00%
2023/03/10	1	20.40	0	0.00	20.40	1	6,876	0.01%
2023/03/09	4	21.00	4	20.91	20.80	0	6,817	0.00%
2023/03/08	1	21.05	0	0.00	21.20	1	6,806	0.01%
2023/03/07	2	21.20	0.9	21.15	21.10	1.1	6,792	0.02%
2023/03/06	11	21.04	3	21.05	21.05	8	6,765	0.12%
2023/03/03	0	0.00	2	20.75	20.70	-2	6,739	-0.03%
2023/03/01	0.4	20.75	0	0.00	20.60	0.4	6,762	0.01%
2023/02/24	6.1	20.75	0	0.00	20.75	6.1	6,775	0.09%
2023/02/20	21	21.00	0	0.00	21.10	21	6,929	0.30%
2023/02/17	4	21.15	4	21.00	21.00	0	7,000	0.00%
2023/02/16	0	0.00	1	21.05	20.95	-1	7,008	-0.01%
2023/02/15	0	0.00	20	20.85	20.80	-20	7,056	-0.28%
2023/02/14	0	20.90	0	0.00	20.85	0	7,045	0.00%
2023/02/10	12	20.82	1	20.75	20.70	11	7,088	0.16%
2023/02/08	1	20.85	0	0.00	20.85	1	7,167	0.01%
2023/02/07	2	21.05	0	0.00	21.00	2	7,134	0.03%
2023/02/06	15	21.17	2	21.10	21.10	13	7,125	0.18%
2023/02/02	30	21.30	9	21.25	21.15	21	7,003	0.30%
2023/02/01	13	21.06	0	0.00	21.05	13	6,969	0.19%
2023/01/31	3	21.00	16	21.09	21.10	-13	6,889	-0.19%
2023/01/30	1	20.80	48	20.79	20.80	-47	6,790	-0.69%
2023/01/17	0.1	20.40	0	0.00	20.65	0.1	6,786	0.00%
2023/01/16	10	20.25	0	0.00	20.25	10	6,882	0.15%
2023/01/13	0.1	20.35	0	0.00	20.25	0.1	7,182	0.00%
2023/01/12	5	20.60	0	0.00	20.40	5	7,349	0.07%
2023/01/11	0	0.00	1	20.60	20.60	-1	7,478	-0.01%
2023/01/10	3	20.65	0	0.00	20.55	3	7,547	0.04%
2023/01/09	2	20.55	2	20.50	20.60	0	7,588	0.00%
2023/01/06	0	0.00	6	20.50	20.45	-6	7,585	-0.08%
2023/01/05	7	20.77	0	0.00	20.50	7	7,693	0.09%
2023/01/04	0	0.00	2	20.85	20.75	-2	7,721	-0.03%
2022/12/30	1	20.40	0	0.00	20.65	1	7,668	0.01%
2022/12/27	2	20.50	0	0.00	20.50	2	7,590	0.03%
2022/12/26	21	20.67	0	0.00	20.65	21	7,555	0.28%
2022/12/23	10	20.40	0	0.00	20.40	10	7,543	0.13%
2022/12/22	6	20.42	1	20.53	20.55	5	7,548	0.07%
2022/12/20	10	20.88	40.5	20.35	20.30	-30.5	7,580	-0.40%
2022/12/16	10	20.75	0.5	21.00	20.75	9.5	7,550	0.13%
2022/12/15	1	21.05	0	0.00	21.10	1	7,388	0.01%
2022/12/14	5	21.25	0.1	21.05	21.10	4.9	7,424	0.07%
2022/12/13	12	21.45	2	21.30	21.00	10	7,418	0.13%
2022/12/12	13	21.49	10	22.15	21.40	3	7,373	0.04%
2022/12/09	9.1	22.36	17	22.06	22.10	-7.9	7,161	-0.11%
2022/12/08	25	21.11	2.5	21.06	21.00	22.5	6,265	0.36%
2022/12/07	7	20.57	1.9	20.78	20.60	5.1	6,208	0.08%
2022/12/06	16	21.09	0	0.00	20.85	16	6,176	0.26%
2022/12/05	0	21.75	0	0.00	21.35	0	6,212	0.00%
2022/12/02	1	21.70	0	0.00	21.50	1	6,210	0.02%
2022/12/01	0	0.00	0.1	21.35	21.40	-0.1	6,124	0.00%
2022/11/30	2	21.00	0	0.00	21.30	2	6,189	0.03%
2022/11/29	1.1	20.56	0.5	20.65	21.10	0.6	6,231	0.01%
2022/11/28	2.1	20.68	1	20.60	20.75	1.1	6,348	0.02%
2022/11/25	1	20.95	1	21.10	20.90	0	6,501	0.00%
2022/11/24	0.2	21.05	20	21.00	21.00	-19.8	6,642	-0.30%
2022/11/23	10.1	21.20	0	0.00	21.05	10.1	7,527	0.13%
2022/11/22	6	21.22	0	0.00	21.10	6	7,803	0.08%
2022/11/18	3.1	21.41	40	21.90	21.45	-36.9	7,974	-0.46%
2022/11/17	2.3	21.79	5.1	21.80	21.80	-2.8	7,940	-0.03%
2022/11/16	12.1	22.35	4	22.07	21.75	8.1	7,940	0.10%
2022/11/15	9	21.79	2	21.73	21.95	7	7,967	0.09%
2022/11/11	2	21.45	3	21.35	21.35	-1	7,985	-0.01%
2022/11/10	0	0.00	10	21.10	20.95	-10	7,968	-0.13%
2022/11/08	1	21.20	0	0.00	21.15	1	8,384	0.01%
2022/11/07	1	21.35	0	0.00	21.35	1	8,470	0.01%
2022/11/03	0	0.00	12	21.01	21.05	-12	8,574	-0.14%
2022/10/31	0	0.00	2	21.05	21.00	-2	9,002	-0.02%
2022/10/28	4	21.30	5	21.15	20.90	-1	9,022	-0.01%
2022/10/27	0	0.00	2	21.60	21.50	-2	9,044	-0.02%
2022/10/24	5	22.22	4	22.25	21.95	1	9,308	0.01%
2022/10/20	0	0.00	11	21.62	21.25	-11	8,860	-0.12%
2022/10/19	6	21.85	0	0.00	21.55	6	8,679	0.07%
2022/10/17	0	0.00	0.6	20.85	20.70	-0.6	8,529	-0.01%
2022/10/14	0	0.00	2	20.65	20.60	-2	8,464	-0.02%
2022/10/13	2	20.50	5.5	20.45	20.25	-3.5	8,557	-0.04%
2022/10/12	4	21.33	4	21.53	21.25	0	8,519	0.00%
2022/10/11	6	20.91	2	21.05	20.90	4	8,518	0.05%
2022/10/07	12	21.76	1	21.75	21.70	11	8,574	0.13%
2022/10/05	20	21.90	0	0.00	21.60	20	8,641	0.23%
2022/10/04	2	21.55	0	0.00	21.45	2	8,716	0.02%
2022/09/30	0	0.00	4	21.20	21.55	-4	9,061	-0.04%
2022/09/29	0	0.00	2	21.10	21.25	-2	9,108	-0.02%
2022/09/28	10	21.06	3	21.13	20.95	7	9,233	0.08%
2022/09/27	3	21.43	1	21.40	21.60	2	9,482	0.02%
2022/09/26	8	21.56	2	21.58	21.35	6	9,556	0.06%
2022/09/22	0	22.50	0	0.00	22.65	0	9,675	0.00%
2022/09/21	0	0.00	29	22.29	22.20	-29	9,687	-0.30%
2022/09/20	5	22.85	1	23.15	22.75	4	9,734	0.04%
2022/09/19	2	23.05	0	0.00	22.65	2	9,927	0.02%
2022/09/16	2	22.65	1	22.90	23.50	1	10,095	0.01%
2022/09/15	0	0.00	41	22.86	22.95	-41	10,004	-0.41%
2022/09/14	0	0.00	2	22.90	22.90	-2	10,093	-0.02%
2022/09/13	2	22.75	0	0.00	22.75	2	10,032	0.02%
2022/09/12	0	0.00	8	22.90	22.85	-8	10,040	-0.08%
2022/09/08	2.3	22.29	0	22.20	22.35	2.3	9,987	0.02%
2022/09/06	7	21.85	10	22.20	21.80	-3	9,929	-0.03%
2022/09/05	1	22.75	3	22.65	22.55	-2	9,851	-0.02%
2022/09/02	4	23.16	3	23.35	23.00	1	9,766	0.01%
2022/09/01	2	23.43	1	23.20	23.10	1	9,602	0.01%
2022/08/31	1	22.95	2	23.30	23.05	-1	9,400	-0.01%
2022/08/30	22	23.50	12	23.42	23.20	10	9,233	0.11%
2022/08/29	1	22.35	2	23.00	22.80	-1	8,396	-0.01%
2022/08/26	7	22.81	19	22.54	22.90	-12	8,144	-0.15%
2022/08/25	45.3	22.52	10	22.66	22.60	35.3	8,004	0.44%
2022/08/24	3	22.25	0	0.00	22.10	3	7,927	0.04%
2022/08/23	0	0.00	1	22.35	22.35	-1	7,909	-0.01%
2022/08/22	7	22.62	0	0.00	22.25	7	7,874	0.09%
2022/08/19	4	22.38	0	0.00	22.50	4	7,674	0.05%
2022/08/18	11	22.44	0	0.00	22.50	11	7,580	0.15%
2022/08/17	5	22.60	0.1	22.45	22.30	4.9	7,484	0.07%
2022/08/16	38.4	22.78	1	22.95	22.25	37.4	7,429	0.50%
2022/08/15	5	22.60	11	22.39	22.60	-6	7,156	-0.08%
2022/08/12	5	22.00	8	22.20	22.15	-3	7,003	-0.04%
2022/08/11	0	0.00	3	22.10	22.00	-3	6,928	-0.04%
2022/08/10	2	22.05	2	22.13	21.80	0	6,882	0.00%
2022/08/09	12	21.98	4	21.98	21.65	8	6,884	0.12%
2022/08/08	3.2	21.42	3.1	21.63	21.85	0.1	6,599	0.00%
2022/08/05	0.1	21.10	0	0.00	21.20	0.1	6,483	0.00%
2022/08/04	4	20.60	2	20.58	20.95	2	6,526	0.03%
2022/08/03	1	20.60	2	20.65	20.65	-1	6,619	-0.02%
2022/08/02	2	21.20	0	0.00	20.80	2	6,620	0.03%
2022/08/01	6	21.79	6	21.73	21.65	0	6,688	0.00%
2022/07/29	2	21.35	0	0.00	22.00	2	6,639	0.03%
2022/07/28	4	20.90	4	20.90	20.90	0	6,503	0.00%
2022/07/27	1	20.70	2	20.60	20.70	-1	6,492	-0.02%
2022/07/26	4	20.88	4	20.75	20.65	0	6,518	0.00%
2022/07/25	4	20.93	3	20.91	20.85	1	6,520	0.02%
2022/07/22	1	20.80	1	20.90	20.70	0	6,528	0.00%
2022/07/21	0	20.75	0	0.00	20.90	0	6,639	0.00%
2022/07/19	2	20.60	2.3	20.70	20.55	-0.3	6,781	0.00%
2022/07/18	0	0.00	2	20.40	20.40	-2	7,529	-0.03%
2022/07/14	2	20.33	11	20.32	20.45	-9	7,798	-0.12%
2022/07/13	6.1	20.55	1	20.75	20.50	5.1	7,989	0.06%
2022/07/12	5.3	20.86	0	0.00	20.45	5.3	8,358	0.06%
2022/07/11	5.3	21.72	0	0.00	21.80	5.3	8,455	0.06%
2022/07/08	0	0.00	4	22.73	22.70	-4	8,407	-0.05%
2022/07/07	1	22.30	3	22.45	22.50	-2	8,401	-0.02%
2022/07/06	8	22.44	26	22.61	22.10	-18	8,572	-0.21%
2022/07/05	15	22.63	22	22.98	23.00	-7	8,882	-0.08%
2022/07/04	4	22.24	13	22.28	22.10	-9	8,797	-0.10%
2022/07/01	13	22.75	3	22.25	21.70	10	8,866	0.11%
2022/06/30	6.1	22.48	9	22.59	22.60	-2.9	9,036	-0.03%
2022/06/29	8	22.89	3	22.92	22.75	5	8,969	0.06%
2022/06/28	6	22.76	1	23.05	22.75	5	9,073	0.06%
2022/06/27	18	22.99	8	22.82	22.95	10	9,092	0.11%
2022/06/24	0	0.00	26	22.86	23.00	-26	8,849	-0.29%
2022/06/23	13	21.82	6	22.00	21.90	7	8,608	0.08%
2022/06/22	3	21.95	4	21.79	21.50	-1	8,572	-0.01%
2022/06/21	3	20.90	0	0.00	21.00	3	8,505	0.04%
2022/06/20	2	20.85	12	20.75	20.70	-10	8,566	-0.12%
2022/06/17	12.1	20.32	0	0.00	20.95	12.1	8,638	0.14%
2022/06/16	2	20.45	3	20.58	20.15	-1	8,780	-0.01%
2022/06/14	2	20.13	1.3	20.34	20.25	0.7	8,979	0.01%
2022/06/13	4.1	20.72	1	20.75	20.55	3.1	9,215	0.03%
2022/06/10	1	21.20	0	0.00	21.20	1	9,392	0.01%
2022/06/08	2.2	21.30	2	21.40	21.40	0.2	9,699	0.00%
2022/06/07	6	21.58	2	21.60	21.55	4	10,065	0.04%
2022/06/06	8	21.43	0	0.00	21.70	8	10,690	0.07%
2022/06/02	1.1	21.21	3.3	21.25	21.15	-2.2	10,781	-0.02%
2022/05/31	0	0.00	1	21.35	21.30	-1	10,960	-0.01%
2022/05/27	4	20.91	0	0.00	20.95	4	11,273	0.04%
2022/05/26	0	20.95	0	0.00	20.95	0	11,356	0.00%
2022/05/23	0	0.00	1	21.20	21.30	-1	11,475	-0.01%
2022/05/20	0	0.00	1	21.25	21.05	-1	11,481	-0.01%
2022/05/19	0	0.00	1	21.10	21.20	-1	11,471	-0.01%
2022/05/18	3	21.12	4	21.24	21.20	-1	11,432	-0.01%
2022/05/17	1.1	21.10	1	21.20	21.20	0.1	11,390	0.00%
2022/05/13	0	0.00	6.7	20.28	20.50	-6.7	11,246	-0.06%
2022/05/12	3	20.27	2	20.43	19.85	1	11,241	0.01%
2022/05/11	0	0.00	2	20.73	20.60	-2	11,184	-0.02%
2022/05/10	7.1	19.33	5.9	19.53	19.70	1.1	11,069	0.01%
2022/05/09	49.1	20.07	9	20.13	19.80	40.1	11,017	0.36%
2022/05/06	8	20.79	5	20.82	20.80	3	10,871	0.03%
2022/05/05	2	21.43	1	21.51	21.25	1	10,853	0.01%
2022/05/04	2	21.18	1	21.30	21.10	1	10,844	0.01%
2022/05/03	1	21.35	1	21.45	21.15	0	10,851	0.00%
2022/04/29	2	21.53	1.9	21.68	21.50	0.1	10,857	0.00%
2022/04/28	1	21.65	1	21.75	21.50	0	10,878	0.00%
2022/04/27	4.1	21.95	0	0.00	21.60	4.1	10,817	0.04%
2022/04/26	3.2	22.78	0	0.00	22.60	3.2	10,688	0.03%
2022/04/25	19.1	22.58	0	0.00	22.50	19.1	10,615	0.18%
2022/04/22	7.1	22.73	6	22.86	23.25	1.1	10,400	0.01%
2022/04/21	8	23.68	8	23.49	23.25	0	9,605	0.00%
2022/04/20	4	23.86	0.6	24.00	23.80	3.4	9,366	0.04%
2022/04/19	8	24.42	5	24.30	23.95	3	9,296	0.03%
2022/04/18	10	24.17	12	24.30	24.35	-2	9,271	-0.02%
2022/04/15	2.1	23.60	3	23.67	23.70	-0.9	8,894	-0.01%
2022/04/14	1	23.30	3	23.70	23.65	-2	8,773	-0.02%
2022/04/13	2.4	23.26	1	23.20	23.25	1.4	8,661	0.02%
2022/04/12	2	23.30	10	23.27	23.40	-8	8,609	-0.09%
2022/04/11	3	23.77	17.4	24.20	23.90	-14.4	8,374	-0.17%
2022/04/08	0	0.00	33	23.57	23.60	-33	7,929	-0.42%
2022/04/07	0	0.00	24	23.25	22.70	-24	7,743	-0.31%
2022/04/06	10	23.55	25	23.31	23.70	-15	7,665	-0.20%
2022/04/01	2.1	23.04	0	0.00	22.95	2.1	7,409	0.03%
2022/03/31	3	23.05	7	23.14	23.00	-4	7,381	-0.05%
2022/03/30	0	0.00	1	22.90	22.75	-1	7,214	-0.01%
2022/03/29	0.1	22.35	0	0.00	22.70	0.1	7,100	0.00%
2022/03/28	0	0.00	2	22.55	22.55	-2	7,122	-0.03%
2022/03/25	1.2	22.48	0	0.00	22.30	1.2	7,128	0.02%
2022/03/24	1	22.85	2	23.05	22.80	-1	7,162	-0.01%
2022/03/23	3.1	22.85	1	22.90	22.70	2.1	7,174	0.03%
2022/03/22	1	23.25	2	22.95	23.00	-1	7,179	-0.01%
2022/03/21	0	0.00	9	23.06	22.75	-9	7,095	-0.13%
2022/03/18	1.1	22.49	2	22.68	22.50	-0.9	7,013	-0.01%
2022/03/17	15	22.62	2	22.60	22.55	13	7,110	0.18%
2022/03/16	7	22.55	3	22.65	22.75	4	7,231	0.06%
2022/03/15	3.1	22.38	6	21.83	21.60	-2.9	7,164	-0.04%
2022/03/14	8.3	22.55	9	22.58	22.45	-0.7	7,123	-0.01%
2022/03/11	13.1	22.49	10	22.70	22.90	3.1	7,050	0.04%
2022/03/10	45	22.98	7	22.97	22.95	38	6,979	0.54%
2022/03/09	6	22.60	36	23.40	23.65	-30	6,733	-0.45%
2022/03/08	4	21.36	0.3	21.20	21.60	3.7	6,117	0.06%
2022/03/07	10	21.00	3	20.98	21.00	7	6,009	0.12%
2022/03/04	3	21.82	1	21.70	21.55	2	5,982	0.03%
2022/03/03	2	22.05	6.5	22.05	22.00	-4.5	6,020	-0.07%
2022/03/02	1	21.05	20	21.38	21.65	-19	5,979	-0.32%
2022/03/01	10	20.90	20	20.95	20.90	-10	5,906	-0.17%
2022/02/25	0.1	20.10	2	20.05	20.55	-1.9	5,923	-0.03%
2022/02/24	0	0.00	1	20.05	20.05	-1	5,960	-0.02%
2022/02/21	0	20.40	0	0.00	20.35	0	6,341	0.00%
2022/02/18	0	20.40	0	0.00	20.45	0	6,469	0.00%
2022/02/17	0	20.50	5	20.45	20.40	-5	6,574	-0.08%
2022/02/16	0.1	20.35	0	0.00	20.35	0.1	6,712	0.00%
2022/02/15	2.1	20.30	5	20.34	20.20	-2.9	7,106	-0.04%
2022/02/14	5	20.25	0	0.00	20.25	5	7,305	0.07%
2022/02/10	5.1	20.80	0	0.00	20.90	5.1	7,611	0.07%
2022/02/09	1	20.90	0	0.00	20.80	1	7,773	0.01%
2022/02/08	3	20.60	2	20.43	20.60	1	8,048	0.01%
2022/02/07	0	0.00	1	20.10	20.20	-1	8,608	-0.01%
2022/01/26	7.1	19.83	1	19.85	20.00	6.1	8,921	0.07%
2022/01/25	1.1	19.95	0.7	20.00	19.85	0.4	9,549	0.00%
2022/01/21	2	20.48	0	0.00	20.30	2	11,035	0.02%
2022/01/20	0.1	20.75	1	20.75	20.60	-0.9	11,323	-0.01%
2022/01/19	11.1	20.71	0	0.00	20.60	11.1	11,427	0.10%
2022/01/17	10	20.80	0	0.00	20.90	10	11,666	0.09%
2022/01/14	6.1	20.85	5	20.94	20.75	1.1	11,855	0.01%
2022/01/13	0	0.00	2	21.25	21.00	-2	12,147	-0.02%
2022/01/12	32	21.22	0	0.00	21.05	32	12,480	0.26%
2022/01/11	18	21.95	17.7	21.87	21.60	0.3	13,037	0.00%
2022/01/07	0.2	20.82	0	0.00	20.80	0.2	13,161	0.00%
2022/01/06	5.2	21.11	0	0.00	21.05	5.2	13,259	0.04%
2022/01/05	10.8	21.75	3.1	21.70	21.70	7.7	13,545	0.06%
2021/12/30	0.1	21.85	3	21.95	21.85	-2.9	14,030	-0.02%
2021/12/29	10.2	21.80	7	22.09	22.00	3.2	14,026	0.02%
2021/12/28	0.2	21.85	0.2	21.75	21.75	0	13,998	0.00%
2021/12/27	3	21.75	0	0.00	21.75	3	14,098	0.02%
2021/12/24	2	21.78	0	0.00	21.70	2	14,303	0.01%
2021/12/23	5.5	21.75	0	0.00	21.75	5.5	14,323	0.04%
2021/12/22	5	21.80	0	0.00	21.70	5	14,361	0.03%
2021/12/20	5	21.90	7	22.05	21.80	-2	14,384	-0.01%
2021/12/17	1.3	21.56	0	0.00	21.00	1.3	14,398	0.01%
2021/12/16	0	0.00	5	21.90	21.60	-5	14,465	-0.03%
2021/12/15	2	21.50	0	0.00	21.40	2	14,447	0.01%
2021/12/14	10.2	22.00	10	21.65	21.50	0.2	14,583	0.00%
2021/12/13	3.1	22.81	9	22.73	22.20	-5.9	14,465	-0.04%
2021/12/10	15	22.41	18	22.79	22.60	-3	14,295	-0.02%
2021/12/09	14.3	22.09	11.1	22.05	22.00	3.2	14,042	0.02%
2021/12/08	21	21.38	6	21.32	21.80	15	14,320	0.10%
2021/12/07	10	21.20	1	21.35	21.25	9	14,167	0.06%
2021/12/06	4	21.34	0	0.00	21.30	4	14,153	0.03%
2021/12/03	4	21.94	1	21.90	21.20	3	14,116	0.02%
2021/12/02	0	0.00	1	20.50	20.45	-1	14,088	-0.01%
2021/12/01	5	20.99	0	0.00	20.90	5	14,099	0.04%
2021/11/30	4	21.03	0	0.00	21.20	4	14,207	0.03%
2021/11/29	3.4	20.44	0	0.00	20.45	3.4	14,247	0.02%
2021/11/26	2.1	21.11	0	0.00	20.95	2.1	14,258	0.01%
2021/11/25	1.4	21.79	0	0.00	21.65	1.4	14,227	0.01%
2021/11/24	0.2	22.00	0	0.00	22.05	0.2	14,504	0.00%
2021/11/23	3	21.70	0	0.00	21.70	3	14,742	0.02%
2021/11/19	8.1	21.50	0.2	21.60	21.35	7.9	14,765	0.05%
2021/11/18	18.2	21.82	17	21.80	21.75	1.2	14,732	0.01%
2021/11/17	3	22.82	0	0.00	22.50	3	14,670	0.02%
2021/11/16	0.1	22.70	0	0.00	22.50	0.1	14,935	0.00%
2021/11/15	3.1	22.62	0	0.00	22.55	3.1	14,983	0.02%
2021/11/12	25.1	22.29	44	22.27	22.25	-18.9	14,932	-0.13%
2021/11/11	2	23.60	0	0.00	23.15	2	14,847	0.01%
2021/11/10	11	23.89	0	0.00	23.70	11	14,722	0.07%
2021/11/09	15	23.85	11	23.94	24.10	4	14,669	0.03%
2021/11/08	2.9	23.85	0	0.00	23.65	2.9	14,719	0.02%
2021/11/05	24.1	23.71	0	0.00	23.65	24.1	14,806	0.16%
2021/11/04	22.2	23.86	7	23.89	24.10	15.2	14,682	0.10%
2021/11/03	3.3	24.80	7	24.57	24.50	-3.7	14,380	-0.03%
2021/11/02	84	25.48	7	25.58	25.30	77	14,362	0.54%
2021/11/01	11.1	25.82	97.8	26.22	26.25	-86.7	14,124	-0.61%
2021/10/29	3	23.45	1	23.40	23.90	2	13,178	0.02%
2021/10/28	4.3	23.40	10	23.95	23.95	-5.7	13,133	-0.04%
2021/10/27	10.2	22.63	0	0.00	22.75	10.2	13,040	0.08%
2021/10/26	0.1	22.30	6	22.48	22.70	-5.9	13,367	-0.04%
2021/10/25	0	0.00	3	22.97	22.65	-3	13,637	-0.02%
2021/10/22	4.5	22.48	1	22.75	22.70	3.5	14,821	0.02%
2021/10/21	5.5	23.16	2	23.13	22.75	3.5	14,998	0.02%
2021/10/20	7	23.89	1	23.75	24.00	6	14,928	0.04%
2021/10/19	2	24.10	25.2	24.47	24.50	-23.2	14,727	-0.16%
2021/10/18	4	22.79	2.8	22.75	22.90	1.2	14,316	0.01%
2021/10/15	3	22.18	2	22.23	22.75	1	14,296	0.01%
2021/10/14	0	0.00	1	22.00	22.25	-1	14,279	-0.01%
2021/10/13	22	22.25	2.3	22.23	22.45	19.7	14,214	0.14%
2021/10/12	10	21.60	7	21.66	21.70	3	14,119	0.02%
2021/10/08	1	20.80	0	0.00	20.65	1	13,842	0.01%
2021/10/06	0	20.00	1	19.90	20.00	-1	14,097	-0.01%
2021/10/05	1.1	19.61	5	19.20	19.80	-3.9	14,260	-0.03%
2021/10/04	8	20.18	6	19.90	19.80	2	14,762	0.01%
2021/10/01	0	0.00	7	21.56	20.70	-7	14,867	-0.05%
2021/09/29	2	20.30	6	20.30	20.25	-4	15,146	-0.03%
2021/09/28	2	20.50	3	20.55	20.65	-1	15,311	-0.01%
2021/09/27	0	0.00	2	20.30	20.05	-2	15,834	-0.01%
2021/09/24	1.6	20.09	0	0.00	20.20	1.6	15,996	0.01%
2021/09/23	3	20.42	2	20.33	20.20	1	16,091	0.01%
2021/09/22	4	21.29	7.7	21.43	21.30	-3.7	16,116	-0.02%
2021/09/17	1	21.15	11.4	21.88	21.95	-10.4	16,284	-0.06%
2021/09/16	0	0.00	3	21.10	21.10	-3	17,113	-0.02%
2021/09/15	0	0.00	4	21.20	20.95	-4	17,530	-0.02%
2021/09/13	23	21.62	13	21.70	21.10	10	18,404	0.05%
2021/09/10	0	0.00	1	21.00	20.95	-1	18,054	-0.01%
2021/09/09	0	0.00	0.1	20.80	20.80	-0.1	18,437	0.00%
2021/09/08	0.1	20.85	3	20.95	20.80	-2.9	18,635	-0.02%
2021/09/07	2	20.98	0.1	20.65	20.95	1.9	18,817	0.01%
2021/09/06	1	22.00	5.5	21.71	21.30	-4.5	18,900	-0.02%
2021/09/03	0	0.00	1.2	21.67	22.00	-1.2	19,051	-0.01%
2021/09/02	0	0.00	0.1	21.75	21.50	-0.1	19,175	0.00%
2021/09/01	0.7	21.50	4	21.65	21.70	-3.3	19,483	-0.02%
2021/08/31	0	0.00	0.6	21.15	21.25	-0.6	19,746	0.00%
2021/08/30	0	0.00	3	21.57	21.15	-3	19,886	-0.02%
2021/08/27	4	20.91	0	0.00	20.60	4	19,951	0.02%
2021/08/25	4	20.20	1	20.20	20.10	3	20,469	0.01%
2021/08/23	0	0.00	20	20.30	20.15	-20	21,296	-0.09%
2021/08/20	0.1	20.25	4.3	20.15	20.00	-4.3	21,859	-0.02%
2021/08/19	2.2	19.87	6	20.05	19.45	-3.8	22,019	-0.02%
2021/08/18	6.4	19.45	1	19.50	19.45	5.4	22,648	0.02%
2021/08/17	4.1	19.60	8.8	19.93	19.45	-4.7	23,665	-0.02%
2021/08/16	0	18.80	77	18.95	18.80	-77	24,013	-0.32%
2021/08/13	41.6	19.15	1	18.95	18.90	40.7	24,958	0.16%
2021/08/12	28.2	19.04	16	18.70	19.15	12.2	25,406	0.05%
2021/08/11	30.3	19.44	24.7	19.24	18.95	5.6	25,631	0.02%
2021/08/10	1	20.15	31.3	20.46	20.10	-30.3	26,145	-0.12%
2021/08/09	13	21.59	7.7	21.42	20.65	5.3	27,431	0.02%
2021/07/28	13	12.10	2	12.45	12.10	11	27,456	0.04%
2021/07/27	30	12.65	7	12.74	12.40	23	28,151	0.08%
2021/07/26	23	12.64	2	12.55	12.60	21	28,317	0.07%
2021/07/23	10	12.45	10	12.40	12.40	0	28,410	0.00%
2021/07/22	4	12.63	4	12.65	12.45	0	28,583	0.00%
2021/07/21	13.1	12.80	5	12.77	12.55	8.1	28,801	0.03%
2021/07/20	10.1	12.96	22	13.02	13.00	-12	28,874	-0.04%
2021/07/19	48	13.07	50.6	13.27	13.35	-2.6	28,958	-0.01%
2021/07/16	22	12.79	3	12.85	12.60	19	28,507	0.07%
2021/07/15	2	12.75	2	12.70	12.65	0	28,607	0.00%
2021/07/14	0	0.00	51	12.40	12.45	-51	28,957	-0.18%
2021/07/13	4	12.71	9	12.60	12.40	-5	29,463	-0.02%
2021/07/12	3	12.75	13	12.79	12.70	-10	29,746	-0.03%
2021/07/09	2	13.05	2	12.93	12.75	0	30,041	0.00%
2021/07/08	0	0.00	5	12.88	12.85	-5	31,265	-0.02%
2021/07/07	3	12.77	9	12.81	12.75	-6	33,726	-0.02%
2021/07/06	3	13.00	3	13.02	12.90	0	34,134	0.00%
2021/07/05	4	13.10	25.6	13.09	13.05	-21.6	35,163	-0.06%
2021/07/02	4	13.00	0	0.00	12.95	4	37,081	0.01%
2021/07/01	10	12.95	3	13.03	12.95	7	38,048	0.02%
2021/06/30	10	13.33	18	13.51	13.10	-8	38,615	-0.02%
2021/06/29	11	13.05	12	13.16	12.95	-1	38,627	0.00%
2021/06/28	3	13.00	41	13.02	13.00	-38	39,619	-0.10%
2021/06/25	26	13.36	4	13.30	13.15	22	41,277	0.05%
2021/06/24	27	13.35	20	13.35	13.35	7	46,633	0.02%
2021/06/23	4	13.44	39	13.23	13.25	-35	48,348	-0.07%
2021/06/22	30	12.85	1	12.90	12.85	29	49,317	0.06%
2021/06/21	16.1	12.97	0	0.00	12.90	16.1	50,384	0.03%
2021/06/18	2	13.25	0	0.00	13.20	2	52,619	0.00%
2021/06/17	0	0.00	0.4	13.45	13.45	-0.4	55,476	0.00%
2021/06/16	18	13.69	7	13.90	13.40	11	57,902	0.02%
2021/06/15	8	13.32	9	13.47	13.30	-1	61,608	0.00%
2021/06/11	7.1	13.36	1	13.60	13.25	6.1	62,783	0.01%
2021/06/10	35.2	13.21	52	13.59	13.65	-16.8	63,293	-0.03%
2021/06/09	3	13.00	5	13.20	12.95	-2	64,252	0.00%
2021/06/08	13	13.20	7	13.34	13.15	6	65,219	0.01%
2021/06/07	0.2	12.90	0	0.00	12.90	0.2	65,302	0.00%
2021/06/04	33	13.05	2	13.05	13.00	31	65,818	0.05%
2021/06/03	14	13.36	3	13.52	13.30	11	65,757	0.02%
2021/06/02	1	13.60	0	0.00	13.45	1	65,797	0.00%
2021/06/01	0	0.00	5	13.59	13.60	-5	65,993	-0.01%
2021/05/31	35	13.58	21.4	13.60	13.40	13.6	66,043	0.02%
2021/05/28	25	13.81	18	13.68	13.60	7	65,988	0.01%
2021/05/27	10	13.45	6	13.65	13.65	4	65,984	0.01%
2021/05/26	4	13.44	14	13.55	13.40	-10	66,030	-0.02%
2021/05/25	39	13.57	21	13.31	13.30	18	65,939	0.03%
2021/05/24	50	13.22	168	13.11	13.20	-118	66,362	-0.18%	大賣/鉅額交易
2021/05/21	20	12.76	0	0.00	12.80	20	66,382	0.03%
2021/05/20	17	13.49	66	13.36	12.55	-49	66,641	-0.07%
2021/05/19	51	12.97	47	12.91	13.40	4	66,342	0.01%
2021/05/18	108	12.37	60	12.43	12.70	48	65,850	0.07%	大買/
2021/05/17	167	12.12	81	11.77	11.75	86	65,680	0.13%	大買/
2021/05/14	23	12.78	129	13.25	13.00	-106	65,123	-0.16%	大賣/鉅額交易
2021/05/13	86.3	12.31	2	11.70	12.10	84.3	64,231	0.13%
2021/05/12	116	12.68	65	13.01	12.40	51	64,160	0.08%	大買/
2021/05/11	39	13.76	94	13.91	13.50	-55	63,454	-0.09%
2021/05/10	21	14.45	19	14.38	14.40	2	63,375	0.00%
2021/05/07	22	14.46	15	14.44	14.30	7	63,217	0.01%
2021/05/06	61	14.41	81	14.20	14.55	-20	62,680	-0.03%
2021/05/05	1.1	13.35	8	13.19	13.25	-6.9	61,359	-0.01%
2021/05/04	63	13.15	28	12.97	13.15	35	61,278	0.06%
2021/05/03	44	14.18	35	14.34	14.00	9	60,540	0.01%
2021/04/29	40	14.31	20	14.34	14.25	20	60,757	0.03%
2021/04/28	36	14.55	0	0.00	14.50	36	60,830	0.06%
2021/04/27	12	14.76	10	14.75	14.75	2	61,046	0.00%
2021/04/26	17	14.85	6	14.85	14.85	11	60,973	0.02%
2021/04/23	10	14.72	6	14.77	14.90	4	60,792	0.01%
2021/04/22	9	14.72	4	14.85	14.40	5	60,614	0.01%
2021/04/21	18	15.04	26.2	15.01	14.90	-8.2	60,059	-0.01%
2021/04/20	90.1	15.00	10	15.18	14.95	80.1	59,827	0.13%
2021/04/19	36	15.00	15	14.99	14.95	21	59,494	0.04%
2021/04/16	8	15.21	15	15.16	15.10	-7	59,039	-0.01%
2021/04/15	7	15.14	8	15.13	15.05	-1	58,982	0.00%
2021/04/14	27	15.11	21	15.14	15.00	6	59,619	0.01%
2021/04/13	70	16.29	79	16.11	15.65	-9	58,650	-0.02%
2021/04/12	17	15.66	26	15.61	15.65	-9	56,342	-0.02%
2021/04/09	28.1	15.67	14	15.59	15.55	14.1	55,864	0.03%
2021/04/08	99.6	15.77	163	15.73	15.80	-63.4	54,943	-0.12%	大賣/
2021/04/07	54	15.03	41.7	15.09	15.05	12.3	53,203	0.02%
2021/04/06	50.2	14.69	34	14.63	14.60	16.2	52,725	0.03%
2021/04/01	25	14.92	10.2	14.88	14.85	14.8	52,211	0.03%
2021/03/31	51	14.93	17.1	15.04	15.00	33.9	51,958	0.07%
2021/03/30	49	14.90	41	14.89	14.65	8	51,394	0.02%
2021/03/29	173	14.45	150	14.68	15.00	23	50,677	0.05%	大買/大賣/
2021/03/26	83	14.99	35.2	15.00	14.95	47.9	45,300	0.11%
2021/03/25	91	17.10	40	16.80	16.60	51	43,643	0.12%
2021/03/24	95	17.39	113	17.46	17.40	-18	42,336	-0.04%	大賣/
2021/03/23	95	17.88	72	17.75	17.40	23	41,295	0.06%
2021/03/22	43	18.24	127.7	18.13	18.20	-84.7	39,032	-0.22%	大賣/
2021/03/19	166.2	16.75	78	16.74	17.20	88.2	36,232	0.24%	大買/
2021/03/18	92	16.74	93.2	16.75	16.75	-1.2	33,893	0.00%
2021/03/17	2	15.50	50	15.53	15.60	-48	29,773	-0.16%
2021/03/16	80	15.13	19	15.08	15.10	61	28,731	0.21%
2021/03/15	49	15.29	76	15.06	15.10	-27	28,737	-0.09%
2021/03/12	46	14.62	44	14.56	14.50	2	27,446	0.01%
2021/03/11	3	14.22	3	14.15	14.30	0	26,865	0.00%
2021/03/10	30	14.29	33	14.30	14.20	-3	26,788	-0.01%
2021/03/09	6	13.67	2	13.90	13.70	4	26,523	0.02%
2021/03/08	12	13.87	5	14.05	13.70	7	26,742	0.03%
2021/03/05	44	14.05	2	13.98	13.80	42	26,823	0.16%
2021/03/04	34	14.25	2	14.30	14.20	32	26,777	0.12%
2021/03/03	13	14.26	9	14.30	14.20	4	26,723	0.01%
2021/03/02	2	14.28	23	14.34	14.05	-21	26,836	-0.08%
2021/02/26	1	13.95	24	14.17	14.15	-23	27,164	-0.08%
2021/02/25	29	14.07	3	14.10	14.05	26	27,541	0.09%
2021/02/24	30.3	14.46	44	14.40	14.05	-13.7	27,517	-0.05%
2021/02/23	0.2	13.90	12	13.82	13.95	-11.8	26,909	-0.04%
2021/02/22	7	13.95	58	13.85	13.95	-51	27,099	-0.19%
2021/02/19	25	13.24	25	13.44	13.35	0	26,952	0.00%
2021/02/18	0	0.00	4	13.18	13.10	-4	27,448	-0.01%
2021/02/17	2.1	12.90	2	12.70	13.00	0.1	27,595	0.00%
2021/02/05	5.3	12.30	5	12.50	12.30	0.3	27,592	0.00%
2021/02/04	2	12.20	60	12.32	12.30	-58	28,656	-0.20%
2021/02/03	5.1	12.25	20	12.50	12.30	-14.9	29,210	-0.05%
2021/02/02	4	11.91	10	12.00	12.05	-6	29,161	-0.02%
2021/02/01	0	0.00	12	11.46	11.70	-12	29,480	-0.04%
2021/01/29	25	12.10	0	0.00	11.80	25	30,036	0.08%
2021/01/28	0	0.00	10	12.40	12.15	-10	31,355	-0.03%
2021/01/27	0	0.00	1	12.75	12.55	-1	31,782	0.00%
2021/01/26	1	12.60	0	0.00	12.60	1	32,323	0.00%
2021/01/25	10	13.05	33	12.98	13.00	-23	32,974	-0.07%
2021/01/22	23	12.89	9.4	12.87	12.85	13.6	34,069	0.04%
2021/01/21	43.1	12.40	30	12.27	12.20	13.1	34,596	0.04%
2021/01/20	60.1	12.88	35	12.53	12.55	25.1	35,871	0.07%
2021/01/19	10.5	13.35	14	13.57	13.35	-3.5	36,549	-0.01%
2021/01/18	12	13.15	0	0.00	13.10	12	37,259	0.03%
2021/01/15	30	13.47	62	13.58	13.50	-32	37,999	-0.08%
2021/01/14	9	13.74	0	0.00	13.70	9	39,228	0.02%
2021/01/13	11	13.70	60	13.77	13.65	-49	40,424	-0.12%
2021/01/12	30	13.78	0	0.00	13.80	30	42,439	0.07%
2021/01/11	2	13.95	12	13.91	13.85	-10	45,040	-0.02%
2021/01/08	17	13.93	18	13.90	13.90	-1	47,679	0.00%
2021/01/07	105	14.29	31	14.43	14.20	74	52,192	0.14%	大買/
2021/01/06	41.1	14.07	39	13.93	13.75	2.1	52,765	0.00%
2021/01/05	11	14.43	4	14.40	14.25	7	54,081	0.01%
2021/01/04	20	14.40	10	14.20	14.20	10	56,490	0.02%
2020/12/31	10	14.45	20	14.50	14.25	-10	56,918	-0.02%
2020/12/30	29	14.42	2	14.40	14.50	27	57,137	0.05%
2020/12/29	37	14.30	22	14.17	14.20	15	57,549	0.03%
2020/12/28	19	13.95	1	14.00	13.90	18	57,198	0.03%
2020/12/25	21	14.06	40	14.19	14.05	-19	57,511	-0.03%
2020/12/24	39	14.40	21	14.40	14.30	18	57,482	0.03%
2020/12/23	65	14.24	65	14.21	14.25	0	57,179	0.00%
2020/12/22	92	13.83	80	13.68	13.50	12	57,318	0.02%
2020/12/21	1	13.95	14	13.86	13.75	-13	58,846	-0.02%
2020/12/18	15	14.04	15	13.95	13.90	0	60,344	0.00%
2020/12/17	10	13.95	150	13.95	13.95	-140	60,371	-0.23%	大賣/鉅額交易
2020/12/16	5	14.15	15	14.22	14.10	-10	60,417	-0.02%
2020/12/15	51	14.31	0	0.00	14.00	51	60,529	0.08%
2020/12/14	20	14.20	15	14.25	14.20	5	60,559	0.01%
2020/12/11	75	14.31	30	14.35	14.20	45	60,646	0.07%
2020/12/10	81	14.76	58	14.68	14.65	23	60,489	0.04%
2020/12/09	58	15.08	7	15.18	15.05	51	60,467	0.08%
2020/12/08	26	14.77	16	14.74	14.60	10	60,282	0.02%
2020/12/07	38	14.62	1	14.30	14.60	37	60,792	0.06%
2020/12/04	35	14.52	75	14.52	14.45	-40	61,275	-0.07%
2020/12/03	60	14.88	12.2	14.83	14.65	47.8	61,855	0.08%
2020/12/02	18	14.62	3	14.70	14.60	15	62,700	0.02%
2020/12/01	48	14.89	26	14.78	14.85	22	64,275	0.03%
2020/11/30	10	14.98	3	14.97	14.85	7	66,002	0.01%
2020/11/27	0	0.00	15	14.80	14.75	-15	67,536	-0.02%
2020/11/26	21	14.97	1.2	14.88	14.80	19.8	68,433	0.03%
2020/11/25	5	15.15	17	15.22	15.10	-12	69,254	-0.02%
2020/11/24	6	14.69	192	14.84	15.00	-186	69,273	-0.27%	大賣/鉅額交易
2020/11/23	6	14.57	61	14.60	14.60	-55	69,154	-0.08%
2020/11/20	135	14.71	222	14.65	14.60	-87	69,685	-0.12%	大買/大賣/
2020/11/19	52	14.67	8	14.79	14.55	44	70,438	0.06%
2020/11/18	69	14.43	2	14.35	14.35	67	70,347	0.10%
2020/11/17	23	14.68	29	14.55	14.60	-6	70,759	-0.01%
2020/11/16	22	14.08	11.1	14.03	13.95	10.9	71,329	0.02%
2020/11/13	17	14.31	0	0.00	14.20	17	72,394	0.02%
2020/11/12	61	13.88	35	14.22	14.35	26	73,439	0.04%
2020/11/11	35	14.90	44	14.83	14.55	-9	74,632	-0.01%
2020/11/10	28	15.35	24	15.13	15.00	4	75,786	0.01%
2020/11/09	12	15.48	33	15.40	15.35	-21	76,049	-0.03%
2020/11/06	104	15.55	36	15.68	15.30	68	76,588	0.09%	大買/
2020/11/05	89	15.92	16	15.91	15.95	73	77,302	0.09%
2020/11/04	26	14.84	12.4	14.90	14.90	13.6	77,017	0.02%
2020/11/03	59	15.06	2	15.30	15.00	57	76,911	0.07%
2020/11/02	32	14.98	29	14.87	14.90	3	76,464	0.00%
2020/10/30	108	15.63	494	15.22	15.15	-386	75,804	-0.51%	大買/大賣/鉅額交易
2020/10/29	124	15.92	264	15.92	15.85	-140	74,732	-0.19%	大買/大賣/鉅額交易
2020/10/28	155	16.65	65	16.60	16.30	90	73,799	0.12%	大買/
2020/10/27	230	16.18	323	16.19	16.15	-93	72,319	-0.13%	大買/大賣/
2020/10/26	102	15.79	121	16.08	15.95	-19	71,786	-0.03%	大買/大賣/
2020/10/23	104	15.69	94	15.88	15.95	10	71,077	0.01%	大買/
2020/10/22	61	15.64	18	15.64	15.55	43	70,517	0.06%
2020/10/21	11	16.23	24	16.41	16.25	-13	69,331	-0.02%
2020/10/20	76	16.46	74	16.49	16.45	2	68,175	0.00%
2020/10/19	36	16.08	158	15.99	16.40	-122	66,188	-0.18%	大賣/鉅額交易
2020/10/16	98	14.85	98	14.79	15.05	0	63,540	0.00%
2020/10/15	138	15.48	88	15.67	15.85	50	61,155	0.08%	大買/
2020/10/14	22	14.41	21.1	13.82	14.50	0.9	56,636	0.00%
2020/10/13	34	12.71	23	12.63	13.20	11	56,064	0.02%
2020/10/12	11	12.87	85	12.70	13.10	-74	55,067	-0.13%
2020/10/08	8	11.98	69	11.96	12.00	-61	53,557	-0.11%
2020/10/07	16.1	11.91	6	12.00	11.95	10.1	54,234	0.02%
2020/10/06	6	11.99	24	12.01	12.00	-18	54,714	-0.03%
2020/10/05	9	11.59	0	0.00	11.60	9	56,866	0.02%
2020/09/30	259	11.50	116	11.70	11.55	143	57,299	0.25%	大買/大賣/鉅額交易
2020/09/29	110	11.32	0	0.00	11.20	110	57,565	0.19%	大買/鉅額交易
2020/09/28	144	11.63	23	11.62	11.50	121	57,670	0.21%	大買/鉅額交易
2020/09/25	283.1	11.65	7	11.76	11.65	276.1	57,635	0.48%	大買/鉅額交易
2020/09/24	129	12.12	313	12.35	12.25	-184	56,922	-0.32%	大買/大賣/鉅額交易
2020/09/23	6	12.01	156	11.94	12.40	-150	55,894	-0.27%	大賣/鉅額交易
2020/09/22	12	11.30	5	11.40	11.30	7	54,508	0.01%
2020/09/21	4	11.23	900	11.20	11.15	-896	54,392	-1.65%	大賣/鉅額交易
2020/09/18	22	11.45	0	0.00	11.35	22	54,222	0.04%
2020/09/17	5	11.40	434	11.32	11.30	-429	53,977	-0.79%	大賣/鉅額交易
2020/09/16	91	11.19	103	11.20	11.25	-12	53,746	-0.02%	大賣/
2020/09/15	17	11.40	10.2	11.62	11.25	6.8	53,477	0.01%
2020/09/14	58	11.19	1	11.15	11.15	57	53,372	0.11%
2020/09/11	225	11.59	50	11.40	11.45	175	52,856	0.33%	大買/鉅額交易
2020/09/10	21	11.92	55	11.96	11.80	-34	52,236	-0.07%
2020/09/09	105	11.46	209	11.93	11.85	-104	51,490	-0.20%	大買/大賣/鉅額交易
2020/09/08	115	11.33	29	11.73	11.30	86	50,570	0.17%	大買/
2020/09/07	406.1	12.02	52	12.23	11.80	354.1	49,709	0.71%	大買/鉅額交易
2020/09/04	103.1	12.30	810	12.13	12.25	-706.9	48,590	-1.45%	大買/大賣/鉅額交易
2020/09/03	223	12.57	250	12.88	12.60	-27	46,756	-0.06%	大買/大賣/
2020/09/02	182.2	11.65	36	11.78	12.15	146.2	44,772	0.33%	大買/鉅額交易
2020/09/01	33	11.48	11	11.61	11.35	22	42,944	0.05%
2020/08/31	112	11.49	161	11.52	11.55	-49	41,831	-0.12%	大買/大賣/
2020/08/28	107.1	11.11	113	11.02	11.05	-5.9	40,636	-0.01%	大買/大賣/
2020/08/27	41	10.99	1	11.00	10.80	40	40,058	0.10%
2020/08/26	23	10.98	62	11.04	11.00	-39	39,773	-0.10%
2020/08/25	54	11.02	454	11.03	11.20	-400	38,973	-1.03%	大賣/鉅額交易
2020/08/24	152	10.50	25	10.61	10.45	127	37,894	0.34%	大買/鉅額交易
2020/08/21	24.7	10.76	113	10.84	10.75	-88.3	37,440	-0.24%	大賣/
2020/08/20	124	10.31	128	10.26	10.90	-4	36,676	-0.01%	大買/大賣/
2020/08/19	208.1	10.99	252	10.71	10.60	-43.9	35,257	-0.12%	大買/大賣/
2020/08/18	123	11.44	135	11.48	11.50	-12	33,791	-0.04%	大買/大賣/
2020/08/17	357	10.82	227	11.08	11.55	130	32,466	0.40%	大買/大賣/鉅額交易
2020/08/14	218	10.50	91	10.66	10.95	127	30,181	0.42%	大買/鉅額交易
2020/08/13	187.1	10.11	98	9.97	9.96	89.1	28,324	0.31%	大買/
2020/08/12	157	9.53	101.5	10.03	10.20	55.5	27,604	0.20%	大買/大賣/
2020/08/11	345	9.85	89	10.04	9.51	256	26,490	0.97%	大買/鉅額交易
2020/08/10	103.5	9.90	121	9.94	10.10	-17.5	24,920	-0.07%	大買/大賣/
2020/08/07	148	9.13	63	9.21	9.20	85	23,826	0.36%	大買/
2020/08/06	127	9.07	120	9.06	9.00	7	23,627	0.03%	大買/大賣/
2020/08/05	43	9.05	0	0.00	9.12	43	23,550	0.18%
2020/08/04	145	9.00	11	9.17	9.15	134	23,772	0.56%	大買/鉅額交易
2020/08/03	12	9.12	20	9.19	9.11	-8	24,090	-0.03%
2020/07/31	132.1	8.98	43	8.95	9.04	89.1	23,979	0.37%	大買/
2020/07/30	78.1	9.04	66	9.12	9.13	12.1	23,683	0.05%
2020/07/29	3	8.65	17.4	8.80	8.80	-14.4	23,017	-0.06%
2020/07/28	97.1	8.18	1	8.13	8.00	96.1	22,728	0.42%
2020/07/27	156.1	8.47	5	8.48	8.40	151.1	22,354	0.68%	大買/鉅額交易
2020/07/24	1.8	8.73	3	8.79	8.68	-1.2	22,042	-0.01%
2020/07/23	60	9.04	625	8.91	8.90	-565	21,762	-2.60%	大賣/鉅額交易
2020/07/22	3	9.12	43	9.14	9.07	-40	21,607	-0.19%
2020/07/21	26	9.27	82	9.14	9.10	-56	21,425	-0.26%
2020/07/20	36	8.93	0	0.00	8.84	36	21,038	0.17%
2020/07/17	53	9.03	21	9.42	9.01	32	20,618	0.16%
2020/07/16	31.1	9.72	4	10.08	9.66	27.1	19,632	0.14%
2020/07/15	9.1	10.11	210.5	10.38	9.84	-201.3	18,906	-1.06%	大賣/鉅額交易
2020/07/14	229	10.09	24	9.93	10.05	205	17,830	1.15%	大買/鉅額交易
2020/07/13	45.1	9.50	23	9.34	9.32	22.1	16,549	0.13%
2020/07/10	53.1	9.59	148	9.57	9.74	-94.9	15,672	-0.61%	大賣/
2020/07/09	5	8.88	37	8.88	8.88	-32	12,720	-0.25%
2020/07/08	0	0.00	47	7.90	8.08	-47	12,021	-0.39%
2020/07/07	21	7.47	27	7.36	7.35	-6	11,217	-0.05%
2020/07/06	7.4	7.48	11	7.37	7.39	-3.6	10,917	-0.03%
2020/07/03	32.3	7.38	6	7.38	7.38	26.3	10,686	0.25%
2020/07/02	63.3	7.22	39	7.30	7.54	24.3	10,187	0.24%
2020/07/01	5	6.87	61	6.84	6.87	-56	9,376	-0.60%
2020/06/30	1	6.53	28	6.40	6.54	-27	9,059	-0.30%
2020/06/24	3	6.21	0	0.00	6.24	3	8,920	0.03%
2020/06/23	67	6.25	24	6.24	6.26	43	9,001	0.48%
2020/06/22	5	6.27	0	0.00	6.31	5	9,117	0.05%
2020/06/19	57	6.48	0	0.00	6.42	57	9,086	0.63%
2020/06/18	5	6.13	0	0.00	6.16	5	8,822	0.06%
2020/06/17	31.2	6.12	0	0.00	6.13	31.2	8,850	0.35%
2020/06/15	12	6.12	0	0.00	6.10	12	9,137	0.13%
2020/06/12	11	6.10	0	0.00	6.17	11	9,149	0.12%
2020/06/11	40	6.36	50	6.44	6.35	-10	9,143	-0.11%
2020/06/10	10	6.35	40	6.38	6.37	-30	9,062	-0.33%
2020/06/05	0	0.00	130	6.24	6.25	-130	9,324	-1.39%	大賣/鉅額交易
2020/06/04	12	6.17	0	0.00	6.20	12	9,436	0.13%
2020/06/03	62	6.29	0	0.00	6.26	62	9,525	0.65%
2020/06/02	30	6.32	20	6.30	6.34	10	9,368	0.11%
2020/06/01	2	6.02	32	6.03	6.03	-30	9,118	-0.33%
2020/05/29	50	6.06	0	0.00	5.99	50	9,122	0.55%
2020/05/26	4	6.01	12	6.03	6.06	-8	9,306	-0.09%
2020/05/22	10	6.03	0	0.00	6.01	10	9,303	0.11%
2020/05/21	14	6.21	0	0.00	6.17	14	9,289	0.15%
2020/05/19	20	5.97	70	6.00	6.00	-50	9,210	-0.54%
2020/05/18	13	5.93	4	5.95	5.93	9	9,164	0.10%
2020/05/15	0	0.00	34	5.93	5.95	-34	9,153	-0.37%
2020/05/14	85	6.20	25	6.04	6.04	60	9,119	0.66%
2020/05/13	45	6.17	85	6.42	6.26	-40	8,923	-0.45%
2020/05/12	9	5.82	0	0.00	5.92	9	8,665	0.10%
2020/05/11	74	5.95	4	5.93	5.92	70	8,542	0.82%
2020/05/08	26	6.04	19.8	6.12	6.13	6.2	8,164	0.08%
2020/05/07	0	0.00	15	5.58	5.58	-15	7,742	-0.19%
2020/05/05	12	5.09	44	5.12	5.15	-32	7,524	-0.43%
2020/04/30	15	5.24	2	5.26	5.28	13	7,474	0.17%
2020/04/29	0	0.00	8	5.14	5.11	-8	7,484	-0.11%
2020/04/27	2	5.12	0	0.00	5.08	2	7,725	0.03%
2020/04/24	24	4.90	0	0.00	4.91	24	7,749	0.31%
2020/04/23	28	4.93	0	0.00	4.94	28	7,797	0.36%
2020/04/22	16	4.92	12	4.97	4.95	4	7,875	0.05%
2020/04/21	16	5.05	0	0.00	5.06	16	7,942	0.20%
2020/04/20	2	5.20	0	0.00	5.23	2	7,965	0.03%
2020/04/17	32	5.31	0	0.00	5.22	32	8,285	0.39%
2020/04/16	43	5.22	43	5.28	5.27	0	8,258	0.00%
2020/04/15	0	0.00	8	5.34	5.31	-8	8,294	-0.10%
2020/04/14	13	5.11	10	5.12	5.14	3	8,343	0.04%
2020/04/13	14	5.05	0	0.00	5.05	14	8,388	0.17%
2020/04/10	36	5.09	0	0.00	5.12	36	8,443	0.43%
2020/04/09	0.7	5.15	5	5.23	5.17	-4.3	8,576	-0.05%
2020/04/08	26	5.05	0	0.00	5.18	26	8,713	0.30%
2020/04/06	43	4.83	0	0.00	4.86	43	9,421	0.46%
2020/03/31	41	4.83	0	0.00	4.73	41	9,385	0.44%
2020/03/30	20	4.82	7	4.82	4.85	13	9,393	0.14%
2020/03/25	62	4.67	0	0.00	4.77	62	9,561	0.65%
2020/03/19	0	0.00	10	4.35	4.33	-10	9,667	-0.10%
2020/03/18	0	0.00	62	4.85	4.80	-62	9,493	-0.65%
2020/03/17	37	4.73	72	4.86	4.71	-35	9,389	-0.37%
2020/03/13	5	5.25	216	5.26	5.34	-211	9,188	-2.30%	大賣/鉅額交易
2020/03/12	100	5.89	5	5.85	5.82	95	8,893	1.07%
2020/03/11	0	0.00	10	6.42	6.37	-10	8,735	-0.11%
2020/03/10	52	6.18	0	0.00	6.33	52	8,693	0.60%
2020/03/09	27	6.60	1	6.76	6.46	26	8,566	0.30%
2020/03/06	0	0.00	23	6.84	6.83	-23	8,446	-0.27%
2020/03/05	0	0.00	16	6.93	6.93	-16	8,499	-0.19%
2020/03/04	10	6.82	50	6.84	6.87	-40	8,536	-0.47%
2020/03/03	0	0.00	35	6.90	6.91	-35	8,797	-0.40%
2020/03/02	0.5	6.81	10	6.83	6.81	-9.6	8,785	-0.11%
2020/02/27	20	7.00	0	0.00	6.99	20	8,683	0.23%
2020/02/26	3	7.14	3	7.09	7.11	0	8,540	0.00%
2020/02/25	2	7.12	27	7.08	7.15	-25	8,513	-0.29%
2020/02/24	0	0.00	29	7.18	7.20	-29	8,484	-0.34%
2020/02/21	0	0.00	6	7.40	7.31	-6	8,435	-0.07%
2020/02/20	6	7.44	6	7.46	7.44	0	8,350	0.00%
2020/02/19	4	7.38	0	0.00	7.37	4	8,251	0.05%
2020/02/18	0	0.00	20	7.43	7.37	-20	8,277	-0.24%
2020/02/17	13	7.37	6	7.38	7.40	7	8,282	0.08%
2020/02/14	0.6	7.32	6	7.32	7.32	-5.4	8,191	-0.07%
2020/02/13	23	7.40	0	0.00	7.35	23	8,167	0.28%
2020/02/12	20.3	7.29	0	0.00	7.29	20.3	8,160	0.25%
2020/02/11	20	7.27	14	7.29	7.32	6	8,162	0.07%
2020/02/10	5	7.36	5	7.38	7.38	0	8,157	0.00%
2020/02/07	0	0.00	3	7.14	7.14	-3	8,001	-0.04%
2020/02/06	3	7.29	5	7.27	7.29	-2	7,964	-0.03%
2020/02/05	0	0.00	160	7.20	7.23	-160	7,956	-2.01%	大賣/鉅額交易
2020/02/04	5	7.17	1	7.17	7.18	4	7,931	0.05%
2020/02/03	11	6.92	11	6.95	7.07	0	7,923	0.00%
2020/01/31	3	7.29	3	7.21	7.32	0	7,803	0.00%
2020/01/30	66	7.27	1	7.30	7.16	65	7,748	0.84%
2020/01/17	45	7.86	0	0.00	7.84	45	7,389	0.61%
2020/01/16	2	7.92	0	0.00	7.89	2	7,305	0.03%
2020/01/15	20	7.82	20	7.86	7.84	0	7,183	0.00%
2020/01/14	0	0.00	73	7.82	7.80	-73	7,099	-1.03%
2020/01/13	8	7.84	23	7.84	7.84	-15	6,991	-0.21%
2020/01/10	5	7.53	5	7.54	7.54	0	6,679	0.00%
2020/01/09	10	7.50	2	7.49	7.47	8	6,643	0.12%
2020/01/07	45	7.45	0	0.00	7.39	45	6,649	0.68%
2020/01/06	15	7.43	5	7.47	7.44	10	6,583	0.15%
2020/01/03	2	7.50	0	0.00	7.50	2	6,507	0.03%
2020/01/02	1	7.75	1	7.77	7.70	0	6,377	0.00%
2019/12/31	163	7.56	287	7.68	7.66	-124	6,164	-2.01%	大買/大賣/鉅額交易
2019/12/30	2	7.97	92	7.81	7.93	-90	5,704	-1.58%
2019/12/27	60	7.36	1	7.35	7.36	59	5,293	1.11%
2019/12/24	1	7.33	22	7.38	7.35	-21	5,249	-0.40%
2019/12/23	39	7.39	0	0.00	7.36	39	5,235	0.74%
2019/12/20	21	7.61	7	7.61	7.53	14	5,169	0.27%
2019/12/19	25	7.44	7	7.46	7.45	18	4,809	0.37%
2019/12/18	5	7.20	17	7.18	7.18	-12	4,680	-0.26%
2019/12/17	2	7.12	0	0.00	7.14	2	4,623	0.04%
2019/12/16	2	7.20	98	7.19	7.15	-96	4,636	-2.07%
2019/12/13	27	7.13	2	7.07	7.07	25	4,624	0.54%
2019/12/12	22	7.16	6	7.17	7.16	16	4,637	0.34%
2019/12/11	2	7.23	75	7.21	7.19	-73	4,724	-1.55%
2019/12/10	0	0.00	20	7.15	7.18	-20	4,810	-0.42%
2019/12/09	0	0.00	20	7.09	7.09	-20	4,800	-0.42%
2019/12/06	22	7.10	0	0.00	7.05	22	4,824	0.46%
2019/12/05	43	7.14	0	0.00	7.13	43	4,853	0.89%
2019/12/04	5	7.12	10	7.19	7.17	-5	4,935	-0.10%
2019/12/03	22	7.19	26	7.18	7.19	-4	4,972	-0.08%
2019/12/02	67	7.07	1	7.03	7.01	66	4,946	1.33%
2019/11/29	32	7.21	0	0.00	7.18	32	4,881	0.66%
2019/11/28	90	7.32	0	0.00	7.20	90	4,844	1.86%
2019/11/27	45	7.61	16	7.59	7.67	29	4,583	0.63%
2019/11/26	25	7.69	0	0.00	7.62	25	4,544	0.55%
2019/11/25	23	7.67	0	0.00	7.70	23	4,551	0.51%
2019/11/22	49	7.74	6	7.77	7.70	43	4,548	0.95%
2019/11/21	58	7.71	3	7.71	7.72	55	4,575	1.20%
2019/11/20	54	7.72	0	0.00	7.66	54	4,552	1.19%
2019/11/19	5	7.80	8	7.87	7.80	-3	4,567	-0.07%
2019/11/18	0	0.00	11	7.83	7.84	-11	4,610	-0.24%
2019/11/15	0	0.00	6	7.87	7.81	-6	4,793	-0.13%
2019/11/14	29	7.68	1.9	7.64	7.66	27.1	4,772	0.57%
2019/11/13	24	7.80	5	7.83	7.80	19	4,783	0.40%
2019/11/12	31	7.81	0	0.00	7.82	31	4,875	0.64%
2019/11/11	5	7.85	31	7.87	7.85	-26	4,969	-0.52%
2019/11/08	2	8.04	2	8.08	8.08	0	4,978	0.00%
2019/11/07	0	0.00	31	8.03	8.04	-31	5,060	-0.61%
2019/11/06	18	8.14	0	0.00	8.11	18	5,096	0.35%
2019/11/05	20	8.17	0	0.00	8.16	20	5,195	0.38%
2019/11/04	6	8.17	0	0.00	8.16	6	5,290	0.11%
2019/11/01	8	8.17	0	0.00	8.17	8	5,341	0.15%
2019/10/31	2	8.34	0	0.00	8.25	2	5,421	0.04%
2019/10/30	64	8.20	0	0.00	8.22	64	5,448	1.17%
2019/10/29	27	8.28	0	0.00	8.20	27	5,487	0.49%
2019/10/28	5	8.29	0	0.00	8.24	5	5,622	0.09%
2019/10/25	35	8.34	0	0.00	8.32	35	5,842	0.60%
2019/10/22	0	0.00	25	8.44	8.44	-25	5,913	-0.42%
2019/10/21	1	8.36	1	8.38	8.39	0	5,909	0.00%
2019/10/18	25	8.35	0	0.00	8.33	25	5,943	0.42%
2019/10/17	0	0.00	10	8.41	8.40	-10	5,936	-0.17%
2019/10/16	1	8.43	0	0.00	8.48	1	5,922	0.02%
2019/10/15	4	8.19	0	0.00	8.14	4	5,730	0.07%
2019/10/14	0	0.00	10	8.22	8.21	-10	5,814	-0.17%
2019/10/09	12	8.24	0	0.00	8.23	12	5,954	0.20%
2019/10/08	0	0.00	30	8.28	8.30	-30	6,173	-0.49%
2019/10/07	4	8.20	12	8.24	8.22	-8	6,223	-0.13%
2019/10/04	2	8.30	0	0.00	8.30	2	6,218	0.03%
2019/10/01	0	0.00	2	8.31	8.27	-2	6,504	-0.03%
2019/09/27	11	8.23	0	0.00	8.18	11	6,516	0.17%
2019/09/26	46	8.44	0	0.00	8.35	46	6,495	0.71%
2019/09/19	19	8.35	0	0.00	8.31	19	6,305	0.30%
2019/09/16	0	0.00	23	8.61	8.62	-23	6,292	-0.37%
2019/09/10	1	8.25	0	0.00	8.24	1	6,217	0.02%
2019/09/06	2	8.31	12	8.34	8.35	-10	6,269	-0.16%
2019/09/05	0	0.00	2	8.23	8.16	-2	6,260	-0.03%
2019/09/04	0	0.00	1	8.10	8.13	-1	6,312	-0.02%
2019/09/03	4	8.12	3	8.17	8.08	1	6,433	0.02%
2019/08/30	13	7.97	12	8.06	8.01	1	6,540	0.02%
2019/08/29	2	7.92	0	0.00	7.90	2	6,533	0.03%
2019/08/28	25	7.92	4	7.93	7.89	21	6,541	0.32%
2019/08/27	0	0.00	1	7.92	7.90	-1	6,542	-0.02%
2019/08/26	5	7.90	0	0.00	7.88	5	6,565	0.08%
2019/08/22	8	8.12	0	0.00	8.05	8	6,625	0.12%
2019/08/21	6	8.19	6	8.17	8.18	0	6,694	0.00%
2019/08/20	0	0.00	2	8.29	8.25	-2	6,769	-0.03%
2019/08/19	0	0.00	1	7.90	7.93	-1	6,699	-0.01%
2019/08/16	13	7.65	2	7.72	7.80	11	6,953	0.16%
2019/08/15	1	7.60	230	7.56	7.60	-229	6,947	-3.30%	大賣/鉅額交易
2019/08/14	4	8.14	5	8.05	7.85	-1	6,953	-0.01%
2019/08/13	20	8.08	0	0.00	8.06	20	6,946	0.29%
2019/08/07	10	8.01	10	8.05	8.02	0	8,044	0.00%
2019/08/06	14	8.21	10	8.28	8.26	4	8,011	0.05%
2019/08/05	39	8.52	0	0.00	8.44	39	7,997	0.49%
2019/08/02	12	8.65	0	0.00	8.69	12	8,050	0.15%
2019/08/01	1	8.98	0	0.00	8.97	1	8,122	0.01%
2019/07/30	112	9.09	3.1	9.09	9.04	108.9	8,452	1.29%	大買/鉅額交易
2019/07/29	0	0.00	3	9.19	9.31	-3	8,448	-0.04%
2019/07/25	91	8.63	0	0.00	8.64	91	8,295	1.10%
2019/07/24	3	8.62	0	0.00	8.60	3	8,436	0.04%
2019/07/23	6	8.69	0	0.00	8.63	6	8,500	0.07%
2019/07/22	46	8.71	0	0.00	8.61	46	8,522	0.54%
2019/07/19	1	8.85	0	0.00	8.76	1	8,511	0.01%
2019/07/18	4	8.84	0	0.00	8.81	4	8,555	0.05%
2019/07/17	16	8.99	0	0.00	8.95	16	8,601	0.19%
2019/07/16	44	9.00	4	9.04	9.01	40	8,642	0.46%
2019/07/15	45	8.74	140	8.48	8.75	-95	8,667	-1.10%	大賣/
2019/07/12	40	8.90	0	0.00	8.82	40	8,773	0.46%
2019/07/11	12	9.13	0	0.00	9.08	12	8,678	0.14%
2019/07/10	0	0.00	28	9.24	9.21	-28	8,825	-0.32%
2019/07/09	67.8	9.16	48	9.16	9.14	19.8	9,076	0.22%
2019/07/08	51	9.39	1	9.28	9.28	50	9,176	0.54%
2019/07/05	87	9.70	0	0.00	9.70	87	9,446	0.92%
2019/07/04	202	9.76	0	0.00	9.76	202	9,734	2.08%	大買/鉅額交易
2019/07/02	201	9.91	1	9.94	9.90	200	10,284	1.94%	大買/鉅額交易
2019/07/01	3	9.83	14	9.83	9.80	-11	10,322	-0.11%
2019/06/28	10	9.82	0	0.00	9.77	10	10,465	0.10%
2019/06/26	9	9.65	14	9.69	9.70	-5	10,864	-0.05%
2019/06/25	9	9.71	9	9.72	9.71	0	10,997	0.00%
2019/06/24	0	0.00	20	9.82	9.78	-20	11,105	-0.18%
2019/06/21	20	9.95	18	9.95	9.92	2	11,212	0.02%
2019/06/20	9	9.89	0	0.00	9.91	9	11,244	0.08%
2019/06/19	0	0.00	9	9.96	9.88	-9	11,350	-0.08%
2019/06/18	11	9.87	0	0.00	9.80	11	11,482	0.10%
2019/06/17	1.9	10.00	1	10.05	10.00	0.9	11,486	0.01%
2019/06/14	9	10.10	0	0.00	10.10	9	11,665	0.08%
2019/06/13	7	10.05	17	10.21	10.45	-10	11,886	-0.08%
2019/06/12	1	10.10	4.3	10.10	10.25	-3.3	12,243	-0.03%
2019/06/11	0	0.00	40	10.05	10.15	-40	12,382	-0.32%
2019/06/10	0	0.00	50	9.70	9.72	-50	12,456	-0.40%
2019/06/06	0	0.00	24	9.78	9.67	-24	12,860	-0.19%
2019/06/05	24	9.46	0	0.00	9.45	24	12,901	0.19%
2019/06/04	2	9.41	50	9.35	9.29	-48	12,984	-0.37%
2019/06/03	40	9.41	0	0.00	9.39	40	13,191	0.30%
2019/05/30	2	9.34	3	9.44	9.55	-1	13,473	-0.01%
2019/05/29	5	9.17	0	0.00	9.20	5	13,490	0.04%
2019/05/28	10	9.35	0	0.00	9.16	10	13,590	0.07%
2019/05/27	1	9.21	0	0.00	9.20	1	13,680	0.01%
2019/05/24	9	9.50	5	9.54	9.41	4	13,745	0.03%
2019/05/23	41	9.63	10	9.68	9.57	31	13,712	0.23%
2019/05/22	5	10.21	66	10.16	10.10	-61	13,494	-0.45%
2019/05/21	10	10.05	4	10.25	10.25	6	13,544	0.04%
2019/05/17	63	10.70	235	10.72	10.40	-172	13,430	-1.28%	大賣/鉅額交易
2019/05/16	69	11.11	44	11.11	11.00	25	13,088	0.19%
2019/05/15	96	11.15	21	11.25	11.50	75	12,823	0.58%
2019/05/14	13	10.42	28	10.44	10.75	-15	12,407	-0.12%
2019/05/13	70	10.56	10	10.71	10.65	60	12,379	0.48%
2019/05/10	10	10.54	0	0.00	10.60	10	12,340	0.08%
2019/05/09	5	10.90	0	0.00	10.75	5	12,232	0.04%
2019/05/08	28	10.86	13	10.95	10.90	15	12,086	0.12%
2019/05/07	64	10.59	10	10.95	10.95	54	11,952	0.45%
2019/05/06	1	10.20	16.3	10.09	10.05	-15.3	11,708	-0.13%
2019/05/03	5	10.45	18	10.37	10.40	-13	11,589	-0.11%
2019/05/02	50	10.63	7	10.60	10.60	43	11,544	0.37%
2019/04/30	23	10.45	10	10.30	10.50	13	11,547	0.11%
2019/04/26	0	0.00	3.3	10.87	10.90	-3.3	11,404	-0.03%
2019/04/25	1	10.90	0	0.00	10.95	1	11,527	0.01%
2019/04/24	0	0.00	10	11.05	10.90	-10	11,821	-0.08%
2019/04/23	10	10.90	15	10.75	11.00	-5	11,786	-0.04%
2019/04/22	0	0.00	1	10.90	10.90	-1	11,859	-0.01%
2019/04/19	0	0.00	52	10.80	10.90	-52	11,813	-0.44%
2019/04/18	10	11.15	45	10.76	10.65	-35	11,714	-0.30%
2019/04/17	0	0.00	30	10.90	10.90	-30	11,528	-0.26%
2019/04/16	0	0.00	124	11.00	10.95	-124	11,434	-1.08%	大賣/鉅額交易
2019/04/15	9	11.20	35.1	11.15	11.20	-26.1	11,228	-0.23%
2019/04/12	23	10.75	3	10.72	10.75	20	10,991	0.18%
2019/04/11	61	10.95	7	11.05	10.95	54	10,838	0.50%
2019/04/09	50	10.35	20	10.30	10.30	30	10,242	0.29%
2019/04/08	10	10.10	0.3	10.05	10.15	9.7	10,017	0.10%
2019/04/02	110	9.87	0	0.00	9.82	110	9,654	1.14%	大買/鉅額交易
2019/04/01	10	9.88	0	0.00	9.78	10	9,512	0.11%
2019/03/29	5	9.50	0	0.00	10.00	5	9,258	0.05%
2019/03/28	1	9.53	0	0.00	9.56	1	9,124	0.01%
2019/03/27	59	9.35	0	0.00	9.39	59	9,078	0.65%
2019/03/26	10	9.18	1	9.25	9.26	9	8,975	0.10%
2019/03/22	8	9.09	5	9.13	9.07	3	8,826	0.03%
2019/03/21	2	9.07	25	9.17	9.04	-23	8,770	-0.26%
2019/03/20	5	9.23	11	9.23	9.24	-6	8,636	-0.07%
2019/03/19	4	9.33	88	9.29	9.29	-84	8,566	-0.98%
2019/03/18	23	9.61	95	9.52	9.52	-72	8,363	-0.86%
2019/03/15	45	9.91	43	9.98	9.81	2	8,083	0.02%
2019/03/14	10	9.63	26	9.55	9.64	-16	7,652	-0.21%
2019/03/13	35	9.69	0	0.00	9.68	35	7,487	0.47%
2019/03/12	52	9.41	5	9.34	9.53	47	7,287	0.64%
2019/03/11	22	9.12	10	9.15	9.18	12	6,932	0.17%
2019/03/08	5	8.95	5	9.05	8.93	0	6,866	0.00%
2019/03/07	86	9.13	0	0.00	9.00	86	6,811	1.26%
2019/03/06	13	8.96	0	0.00	8.94	13	6,729	0.19%
2019/03/05	4	8.84	9	8.87	8.92	-5	6,744	-0.07%
2019/03/04	0	0.00	6	8.80	8.76	-6	6,684	-0.09%
2019/02/27	11	8.71	10	8.76	8.75	1	6,813	0.01%
2019/02/26	0	0.00	11	8.67	8.70	-11	7,077	-0.16%
2019/02/25	0	0.00	48	8.45	8.48	-48	6,944	-0.69%
2019/02/22	1	8.22	0	0.00	8.23	1	6,993	0.01%
2019/02/21	10	8.28	11	8.36	8.37	-1	7,007	-0.01%
2019/02/20	1	8.30	10	8.39	8.33	-9	7,083	-0.13%
2019/02/19	20	8.23	15	8.25	8.27	5	7,309	0.07%
2019/02/18	0	0.00	5	8.12	8.05	-5	7,354	-0.07%
2019/02/15	28	8.11	5	8.08	8.04	23	7,596	0.30%
2019/02/14	47	8.19	34	8.24	8.23	13	7,616	0.17%
2019/02/12	41	8.05	1	8.05	8.10	40	7,562	0.53%
2019/02/11	5	8.17	4.3	8.16	8.13	0.7	7,594	0.01%
2019/01/30	5	8.23	0	0.00	8.22	5	7,718	0.06%
2019/01/25	1	8.34	0	0.00	8.33	1	8,517	0.01%
2019/01/24	5	8.32	0	0.00	8.34	5	8,590	0.06%
2019/01/21	6	8.43	0	0.00	8.40	6	8,969	0.07%
2019/01/17	6	8.77	0	0.00	8.62	6	9,378	0.06%
2019/01/16	0.6	8.77	21	8.57	8.82	-20.4	9,302	-0.22%
2019/01/15	0	0.00	4	8.37	8.22	-4	9,044	-0.04%
2019/01/14	0	0.00	4	8.39	8.30	-4	9,139	-0.04%
2019/01/09	0	0.00	34	8.13	8.10	-34	9,225	-0.37%
2019/01/08	0	0.00	90	7.99	8.00	-90	9,286	-0.97%
2019/01/07	55	7.99	0	0.00	7.89	55	9,316	0.59%
2019/01/04	15	7.70	0	0.00	7.81	15	9,446	0.16%
2019/01/03	0	0.00	6	7.98	7.88	-6	9,772	-0.06%
2019/01/02	13	7.85	59	7.89	7.84	-46	9,825	-0.47%
2018/12/28	0	0.00	5	7.81	7.83	-5	9,845	-0.05%
2018/12/27	50	7.78	1	7.73	7.71	49	9,960	0.49%
2018/12/26	2	7.21	0	0.00	7.21	2	9,969	0.02%
2018/12/25	3.1	7.31	0	0.00	7.25	3.1	10,110	0.03%
2018/12/24	0	0.00	7	7.46	7.45	-7	10,430	-0.07%
2018/12/22	0.1	7.55	0	0.00	7.55	0.1	10,663	0.00%
2018/12/21	0	0.00	5	7.43	7.66	-5	10,775	-0.05%
2018/12/20	6	7.36	0	0.00	7.28	6	10,779	0.06%
2018/12/18	5	7.86	1	7.79	7.78	4	10,884	0.04%
2018/12/10	0	0.00	7	8.45	8.33	-7	12,199	-0.06%
2018/12/07	0	0.00	8	8.39	8.47	-8	12,233	-0.07%
2018/12/06	12	8.30	0	0.00	8.23	12	12,262	0.10%
2018/12/04	2	8.87	0	0.00	8.88	2	12,381	0.02%
2018/11/29	2	9.00	20	8.78	8.79	-18	12,528	-0.14%
2018/11/27	5	8.64	5	8.58	8.65	0	12,825	0.00%
2018/11/23	5	8.52	6	8.69	8.66	-1	13,236	-0.01%
2018/11/22	0	0.00	5	8.10	8.03	-5	12,857	-0.04%
2018/11/21	0	0.00	12	8.19	8.07	-12	12,797	-0.09%
2018/11/20	2	7.64	12	7.71	7.75	-10	12,594	-0.08%
2018/11/19	23	7.37	26	7.51	7.72	-3	12,580	-0.02%
2018/11/16	10	7.43	2	7.42	7.42	8	12,602	0.06%
2018/11/15	1	7.87	0	0.00	7.87	1	12,376	0.01%
2018/11/09	20	7.82	0	0.00	7.86	20	12,280	0.16%
2018/11/08	0	0.00	1	8.08	8.02	-1	12,268	-0.01%
2018/11/07	0	0.00	5	7.96	8.04	-5	12,213	-0.04%
2018/11/06	7	8.05	2	8.22	7.82	5	12,136	0.04%
2018/11/05	0	0.00	1	7.43	7.88	-1	11,863	-0.01%
2018/11/02	0	0.00	2	7.47	7.30	-2	11,631	-0.02%
2018/11/01	2	7.10	5	7.10	7.07	-3	11,396	-0.03%
2018/10/30	1	6.75	2	6.73	6.72	-1	11,268	-0.01%
2018/10/29	45	6.55	40	6.65	6.73	5	11,211	0.04%
2018/10/26	3	6.74	17.7	6.94	6.70	-14.7	11,005	-0.13%
2018/10/25	26	7.06	10	7.19	6.93	16	10,861	0.15%
2018/10/24	10	7.66	22	7.73	7.67	-12	10,748	-0.11%
2018/10/23	0	0.00	19	7.83	7.80	-19	10,742	-0.18%
2018/10/22	0	0.00	7	7.99	7.93	-7	10,760	-0.07%
2018/10/19	5	7.83	0	0.00	7.88	5	10,949	0.05%
2018/10/18	25	8.09	0.4	8.07	8.02	24.6	10,884	0.23%
2018/10/16	1	8.10	0	0.00	8.12	1	10,923	0.01%
2018/10/12	1	8.07	0	0.00	8.09	1	10,873	0.01%
2018/10/11	16	8.09	22	8.30	8.07	-6	10,834	-0.06%
2018/10/09	0	0.00	1	8.98	8.96	-1	10,534	-0.01%
2018/10/04	2	9.67	0	0.00	9.55	2	10,495	0.02%
2018/10/03	7	9.62	0	0.00	9.47	7	10,606	0.07%
2018/10/02	3	9.73	10	9.99	9.72	-7	10,614	-0.07%
2018/10/01	2	10.30	0	0.00	10.10	2	10,406	0.02%
2018/09/28	36	10.46	0	0.00	10.50	36	10,484	0.34%
2018/09/27	2	10.30	0	0.00	10.25	2	10,809	0.02%
2018/09/26	0	0.00	2	10.45	10.45	-2	10,793	-0.02%
2018/09/25	10	10.64	22	10.60	10.50	-12	10,799	-0.11%
2018/09/21	2	10.50	1	10.45	10.50	1	10,771	0.01%
2018/09/20	5	10.35	50	10.70	10.35	-45	10,955	-0.41%
2018/09/19	50	10.55	42	9.91	10.55	8	10,733	0.07%
2018/09/10	3	9.25	0	0.00	9.15	3	10,543	0.03%
2018/09/07	3	9.87	9	10.07	9.80	-6	10,498	-0.06%
2018/09/05	2	9.85	3	10.00	9.85	-1	10,381	-0.01%
2018/09/04	18	9.93	0	0.00	9.91	18	10,439	0.17%
2018/09/03	0	0.00	10	10.17	9.88	-10	10,304	-0.10%
2018/08/31	3	9.98	26	9.46	9.85	-23	9,893	-0.23%
2018/08/30	4	9.29	1	9.35	9.30	3	9,459	0.03%
2018/08/28	11	8.93	0	0.00	8.91	11	9,410	0.12%
2018/08/27	10	8.94	0	0.00	8.95	10	9,500	0.11%
2018/08/23	0	0.00	20	9.02	9.03	-20	9,472	-0.21%
2018/08/22	22	8.62	30	8.76	8.73	-8	9,335	-0.09%
2018/08/21	30	8.37	0	0.00	8.59	30	9,237	0.32%
2018/08/20	0	0.00	12	9.18	9.00	-12	8,985	-0.13%
2018/08/16	12	9.25	0	0.00	9.25	12	8,971	0.13%
2018/08/13	5	9.64	0	0.00	9.41	5	8,740	0.06%
2018/08/07	0	0.00	1	10.00	9.99	-1	8,627	-0.01%
2018/08/02	0	0.00	1	9.88	9.89	-1	8,561	-0.01%
2018/07/31	7	10.14	1	10.20	10.05	6	8,460	0.07%
2018/07/30	0	0.00	199	9.91	9.84	-199	8,265	-2.41%	大賣/鉅額交易
2018/07/27	0	0.00	33	9.84	9.94	-33	8,189	-0.40%
2018/07/26	1	9.94	15	10.02	9.93	-14	8,188	-0.17%
2018/07/25	5	9.48	0	0.00	9.43	5	7,901	0.06%
2018/07/24	0	0.00	51	9.47	9.60	-51	7,854	-0.65%
2018/07/23	0	0.00	59	9.27	9.27	-59	7,740	-0.76%
2018/07/19	5	9.67	9	9.85	9.62	-4	7,608	-0.05%
2018/07/18	7	9.74	2	9.85	9.84	5	7,594	0.07%
2018/07/17	2	9.76	53	9.93	9.75	-51	7,524	-0.68%
2018/07/16	4	9.90	3	9.99	9.91	1	7,490	0.01%
2018/07/13	4	9.90	10	9.78	9.78	-6	7,545	-0.08%
2018/07/12	18	9.88	160	9.86	9.83	-142	7,462	-1.90%	大賣/鉅額交易
2018/07/11	5	9.95	52	9.96	9.77	-47	7,377	-0.64%
2018/07/10	2	9.82	0	0.00	9.80	2	7,161	0.03%
2018/07/06	7	9.76	96	10.07	10.05	-89	6,953	-1.28%
2018/07/05	3	10.10	0	0.00	10.10	3	6,635	0.05%
2018/07/04	0	0.00	23	9.26	9.22	-23	6,214	-0.37%
2018/07/03	12	9.47	10	9.64	9.25	2	6,154	0.03%
2018/07/02	21	9.53	0	0.00	9.51	21	6,049	0.35%
2018/06/29	28	10.10	53	10.40	10.10	-25	5,919	-0.42%
2018/06/28	15	9.76	34	9.53	10.05	-19	5,578	-0.34%
2018/06/27	28	9.46	206	9.58	9.17	-178	5,241	-3.40%	大賣/鉅額交易
2018/06/26	2	9.54	2	9.64	9.63	0	5,075	0.00%
2018/06/25	0	0.00	1	10.40	10.20	-1	4,872	-0.02%
2018/06/22	4	10.30	5	10.30	10.30	-1	4,825	-0.02%
2018/06/21	0	0.00	2	10.40	10.30	-2	4,773	-0.04%
2018/06/19	10	10.70	0	0.00	10.45	10	4,689	0.21%
2018/06/12	3	11.12	2	11.15	11.05	1	4,287	0.02%
2018/06/08	10	11.10	4	11.15	11.10	6	4,107	0.15%
2018/06/07	1	11.20	0	0.00	11.25	1	4,124	0.02%
2018/06/06	0	0.00	8	11.30	11.35	-8	4,059	-0.20%
2018/06/05	10	11.20	0	0.00	11.15	10	3,980	0.25%
2018/06/04	2	11.90	2	11.65	11.60	0	3,868	0.00%
2018/05/31	0	0.00	2	11.63	11.60	-2	3,701	-0.05%
2018/05/30	2	11.40	0	0.00	11.40	2	3,648	0.05%
2018/05/22	1	11.60	0	0.00	11.60	1	3,665	0.03%
2018/05/18	2	11.50	0	0.00	11.55	2	3,762	0.05%
2018/05/16	2	11.65	0	0.00	11.60	2	3,781	0.05%
2018/05/11	12	12.20	2	12.10	12.10	10	3,737	0.27%
2018/05/07	1	12.25	50	12.25	12.25	-49	3,605	-1.36%
2018/05/04	5	12.65	11	12.50	12.35	-6	3,612	-0.17%
2018/05/03	0	0.00	6	12.65	12.50	-6	3,592	-0.17%
2018/05/02	6	12.54	1	12.40	12.35	5	3,518	0.14%
2018/04/30	1	12.25	0	0.00	12.35	1	3,481	0.03%
2018/04/27	0	0.00	2	12.05	12.10	-2	3,566	-0.06%
2018/04/26	0	0.00	22	12.37	12.00	-22	3,583	-0.61%
2018/04/25	27	12.35	0	0.00	12.35	27	3,550	0.76%
2018/04/24	2	12.45	12	12.50	12.35	-10	3,541	-0.28%
2018/04/23	6	12.85	8	12.70	12.65	-2	3,503	-0.06%
2018/04/20	1	12.95	8	13.11	12.95	-7	3,448	-0.20%
2018/04/19	1	13.30	13	13.38	13.10	-12	3,508	-0.34%
2018/04/18	8	12.81	3	12.75	12.75	5	3,305	0.15%
2018/04/17	55	12.80	14	12.85	12.75	41	3,292	1.25%
2018/04/16	35	13.11	2	13.10	12.90	33	3,300	1.00%
2018/04/13	15	13.10	10	13.00	13.00	5	3,314	0.15%
2018/04/12	16	13.07	6	13.18	13.15	10	3,364	0.30%
2018/04/10	1	12.55	0	0.00	12.55	1	3,307	0.03%
2018/04/09	0	0.00	1	12.65	12.65	-1	3,309	-0.03%
2018/04/03	0	0.00	7	12.75	12.75	-7	3,329	-0.21%
2018/04/02	5	12.75	5	12.85	12.75	0	3,330	0.00%
2018/03/31	6	12.84	1	12.75	12.75	5	3,322	0.15%
2018/03/30	6	12.89	5	12.84	12.80	1	3,328	0.03%
2018/03/29	19	13.01	0	0.00	12.95	19	3,345	0.57%
2018/03/28	16	12.81	2	12.70	12.70	14	3,330	0.42%
2018/03/27	0	0.00	14	12.90	12.90	-14	3,390	-0.41%
2018/03/26	2	12.90	0	0.00	12.90	2	3,761	0.05%
2018/03/23	14	13.16	43	13.10	13.00	-29	3,758	-0.77%
2018/03/22	31	13.54	18	13.68	13.50	13	3,721	0.35%
2018/03/20	15	13.48	0	0.00	13.45	15	3,552	0.42%
2018/03/19	0	0.00	10	13.70	13.65	-10	3,554	-0.28%
2018/03/16	10	13.60	1	13.70	13.50	9	3,593	0.25%
2018/02/27	0	0.00	2	13.60	13.70	-2	3,905	-0.05%
2018/02/26	2	13.55	0	0.00	13.50	2	3,906	0.05%
2018/02/23	1	13.70	3	13.75	13.80	-2	3,895	-0.05%
2018/02/22	6	13.78	4	14.05	13.65	2	3,895	0.05%
2018/02/08	11	12.50	0	0.00	12.50	11	3,652	0.30%
2018/02/06	20	12.90	0	0.00	12.55	20	3,803	0.53%
2018/01/31	0	0.00	2	13.93	13.90	-2	3,926	-0.05%
2018/01/29	5	13.87	0	0.00	13.85	5	4,050	0.12%
2018/01/26	1	14.00	9	14.07	14.05	-8	4,070	-0.20%
2018/01/25	5	14.18	27	14.10	14.10	-22	4,111	-0.54%
2018/01/24	9	14.16	2	14.15	14.20	7	4,165	0.17%
2018/01/23	14	14.23	2	14.40	14.20	12	4,245	0.28%
2018/01/18	0	0.00	2	14.35	14.15	-2	4,562	-0.04%
2018/01/17	2	14.20	2	14.30	14.30	0	4,787	0.00%
2018/01/15	10	14.30	10	14.60	14.25	0	4,994	0.00%
2018/01/11	2	13.75	0	0.00	13.75	2	5,336	0.04%
2018/01/02	0	0.00	2	14.05	13.95	-2	7,960	-0.03%