彩晶 (6116)-康和-南崁券商分點個股進出

台股 » 個股 » 彩晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

彩晶

(6116)

可現股當沖

股價
10.35
漲跌
▼0.10
漲幅
-0.96%
成交量
5,369張
產業
上市光電類股
1767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

彩晶 (6116)籌碼相關－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	10.40	0	0.00	10.45	0.1	9,409	0.00%
2024/04/26	10.1	10.20	0	0.00	10.25	10.1	9,423	0.11%
2024/04/22	2.1	9.99	0	0.00	9.84	2.1	9,944	0.02%
2024/04/19	0.1	10.05	0	0.00	10.00	0.1	9,915	0.00%
2024/04/18	0.1	10.25	0	0.00	10.20	0.1	9,852	0.00%
2024/04/16	0.1	10.25	0	0.00	10.05	0.1	10,013	0.00%
2024/04/15	0.1	10.45	0	0.00	10.35	0.1	10,087	0.00%
2024/04/11	2.1	10.50	0	0.00	10.45	2.1	10,867	0.02%
2024/04/10	7.1	10.85	0	0.00	10.70	7.1	10,829	0.07%
2024/04/09	0	0.00	10	10.80	10.80	-10	10,823	-0.09%
2024/04/08	0.1	10.55	0	0.00	10.55	0.1	10,779	0.00%
2024/04/02	2.1	10.60	1	10.60	10.60	1.1	10,834	0.01%
2024/04/01	10	10.63	0	0.00	10.70	10	10,956	0.09%
2024/03/29	12	10.65	0	0.00	10.60	12	11,246	0.11%
2024/03/27	10	10.75	0	0.00	10.80	10	11,460	0.09%
2024/03/26	0.1	10.90	0	0.00	10.70	0.1	11,449	0.00%
2024/03/22	20	10.93	0	0.00	10.85	20	11,506	0.17%
2024/03/19	12.1	10.47	0	0.00	10.45	12.1	11,309	0.11%
2024/03/18	3.1	10.38	1	10.40	10.40	2.1	11,260	0.02%
2024/03/15	2	10.70	0	0.00	10.70	2	11,180	0.02%
2024/03/14	4	10.80	0	0.00	10.85	4	11,085	0.04%
2024/03/13	6.2	10.85	0	0.00	10.80	6.2	11,051	0.06%
2024/03/12	8	10.95	0	0.00	11.10	8	11,019	0.07%
2024/03/11	10.1	10.85	4	10.80	10.90	6.1	10,992	0.06%
2024/03/08	10	10.80	0	0.00	10.70	10	10,945	0.09%
2024/03/07	1	11.05	1	11.00	10.90	0	10,910	0.00%
2024/03/06	10.2	11.09	0	0.00	11.05	10.2	10,797	0.09%
2024/03/05	11	11.15	0	0.00	11.10	11	10,729	0.10%
2024/03/04	9	11.24	2	11.30	11.20	7	10,594	0.07%
2024/03/01	20	11.32	0	0.00	11.20	20	10,551	0.19%
2024/02/29	25.1	11.33	2	11.25	11.35	23.1	10,471	0.22%
2024/02/27	14.1	11.59	0	0.00	11.50	14.1	10,365	0.14%
2024/02/26	8	11.60	2	11.60	11.65	6	10,260	0.06%
2024/02/21	0.1	11.75	0	0.00	11.70	0.1	10,271	0.00%
2024/02/20	1.1	12.00	1	11.95	11.90	0.1	10,226	0.00%
2024/02/19	0.1	12.05	0	0.00	12.05	0.1	10,216	0.00%
2024/02/16	1	11.80	1	11.70	11.85	0	10,159	0.00%
2024/02/15	0.2	11.48	0	0.00	11.45	0.2	10,110	0.00%
2024/02/05	0	0.00	21	11.50	11.50	-21	10,093	-0.21%
2024/02/01	1	11.50	0	0.00	11.55	1	10,070	0.01%
2024/01/30	0	0.00	1	11.85	11.85	-1	9,798	-0.01%
2024/01/29	2	12.25	0	0.00	12.00	2	9,706	0.02%
2024/01/22	0.1	11.60	0	0.00	11.60	0.1	7,923	0.00%
2024/01/19	3	11.50	0	0.00	11.55	3	7,796	0.04%
2024/01/17	1	11.45	1	11.30	11.20	0	7,402	0.00%
2024/01/11	0.1	11.85	0	0.00	11.65	0.1	6,945	0.00%
2024/01/10	1.2	11.85	0	0.00	11.75	1.2	6,830	0.02%
2024/01/09	2	12.25	2	12.18	11.95	0	6,738	0.00%
2024/01/08	1	12.05	6	12.04	12.30	-5	6,523	-0.08%
2024/01/03	0	0.00	1	11.55	11.50	-1	5,694	-0.02%
2023/12/29	0.1	11.80	0	0.00	11.85	0.1	5,547	0.00%
2023/12/28	0.1	11.75	0	0.00	11.80	0.1	5,544	0.00%
2023/12/27	5	11.80	10	11.70	11.80	-5	5,596	-0.09%
2023/12/26	2	11.55	2	11.75	11.70	0	5,475	0.00%
2023/12/22	0	0.00	10	11.40	11.30	-10	5,127	-0.20%
2023/12/14	10	11.20	0	0.00	11.15	10	4,846	0.21%
2023/12/12	0.1	11.15	30	11.15	11.10	-29.9	4,833	-0.62%
2023/11/22	0.1	11.55	0	0.00	11.55	0.1	5,151	0.00%
2023/11/17	0.1	11.40	0	0.00	11.40	0.1	5,172	0.00%
2023/11/14	0.1	10.90	0	0.00	10.85	0.1	5,382	0.00%
2023/11/13	1	11.05	1	10.95	10.95	0	5,423	0.00%
2023/11/10	0.2	11.08	0	0.00	11.00	0.2	5,525	0.00%
2023/11/02	0.1	11.25	0	0.00	11.25	0.1	6,505	0.00%
2023/11/01	1	11.05	1	11.05	11.05	0	6,615	0.00%
2023/10/31	0.1	11.30	0	0.00	11.05	0.1	6,884	0.00%
2023/10/27	0	0.00	2	11.25	11.20	-2	7,588	-0.03%
2023/10/26	0.1	11.30	51	11.20	11.20	-50.9	8,118	-0.63%
2023/10/25	5	11.60	3	11.45	11.45	2	8,468	0.02%
2023/10/23	0.1	11.25	0	0.00	11.20	0.1	9,780	0.00%
2023/10/18	0	0.00	1	11.35	11.30	-1	10,533	-0.01%
2023/10/16	1	11.55	1	11.55	11.55	0	11,043	0.00%
2023/10/13	0.1	11.65	0	0.00	11.70	0.1	11,347	0.00%
2023/10/12	0.3	11.53	0	0.00	11.65	0.3	12,130	0.00%
2023/10/11	0.1	11.40	0	0.00	11.45	0.1	12,303	0.00%
2023/10/04	0.2	11.40	0	0.00	11.35	0.2	13,284	0.00%
2023/10/03	1	11.80	0	0.00	11.60	1	13,311	0.01%
2023/10/02	0.1	11.60	0	0.00	11.60	0.1	13,415	0.00%
2023/09/28	0.1	11.65	7.8	11.60	11.60	-7.7	13,827	-0.06%
2023/09/27	0	0.00	1	11.60	11.60	-1	13,910	-0.01%
2023/09/26	0.1	11.85	0	0.00	11.70	0.1	14,029	0.00%
2023/09/22	0	0.00	1	11.90	11.90	-1	14,229	-0.01%
2023/09/19	0	0.00	2	12.00	11.95	-2	15,364	-0.01%
2023/09/14	1	12.10	0	0.00	12.10	1	16,916	0.01%
2023/09/12	0.1	11.85	0	0.00	11.90	0.1	18,972	0.00%
2023/09/11	2	12.05	2	12.15	11.95	0	18,975	0.00%
2023/09/08	2	12.05	0	0.00	12.00	2	19,012	0.01%
2023/09/07	1	12.15	1	12.10	12.00	0	19,246	0.00%
2023/09/06	1	12.25	0	0.00	12.20	1	19,345	0.01%
2023/09/04	0	0.00	1	12.20	12.25	-1	19,637	-0.01%
2023/09/01	1	12.30	0	0.00	12.30	1	19,855	0.01%
2023/08/23	0	0.00	1	12.20	12.15	-1	21,968	0.00%
2023/08/22	1	12.40	0	0.00	12.15	1	21,975	0.00%
2023/08/17	0	0.00	1	12.15	12.10	-1	21,588	0.00%
2023/08/16	1	12.10	0	0.00	12.10	1	21,534	0.00%
2023/08/14	1	12.50	1	12.35	12.40	0	21,301	0.00%
2023/08/11	0.1	12.95	0	0.00	12.80	0.1	21,179	0.00%
2023/08/07	1	13.80	2	13.73	13.75	-1	20,470	0.00%
2023/08/04	1	13.50	1	13.70	13.95	0	20,336	0.00%
2023/08/02	0	0.00	7	13.79	13.75	-7	20,127	-0.03%
2023/08/01	1	14.05	6	14.12	14.10	-5	19,781	-0.03%
2023/07/31	1	14.10	1	13.95	13.90	0	19,421	0.00%
2023/07/28	50	13.80	50	13.95	13.90	0	18,955	0.00%
2023/07/27	23	14.02	23	13.93	13.90	0	18,626	0.00%
2023/07/26	50	13.60	0	0.00	13.50	50	17,608	0.28%
2023/07/24	1	13.55	0	0.00	13.35	1	17,258	0.01%
2023/07/21	1	13.50	16	13.54	13.60	-15	17,146	-0.09%
2023/07/20	1	13.60	0	0.00	13.65	1	16,793	0.01%
2023/07/19	6	13.97	1	13.65	13.55	5	16,669	0.03%
2023/07/17	0	0.00	11	14.27	14.20	-11	16,395	-0.07%
2023/07/14	1	13.65	2	13.70	13.65	-1	15,825	-0.01%
2023/07/13	1	13.80	9	13.78	13.75	-8	15,788	-0.05%
2023/07/11	0	0.00	5	13.45	13.45	-5	15,327	-0.03%
2023/07/07	0	0.00	188	13.20	13.05	-188	15,357	-1.22%	大賣/鉅額交易
2023/07/06	1	13.70	1	13.60	13.40	0	15,238	0.00%
2023/07/04	188	13.40	0	0.00	13.50	188	14,765	1.27%	大買/鉅額交易
2023/07/03	0	0.00	2	13.40	13.30	-2	14,739	-0.01%
2023/06/30	1	13.20	0	0.00	13.15	1	14,749	0.01%
2023/06/28	3	12.90	0	0.00	12.90	3	14,363	0.02%
2023/06/27	2	12.95	0	0.00	12.90	2	14,242	0.01%
2023/06/26	13	13.86	5	13.60	13.60	8	13,768	0.06%
2023/06/21	6	14.01	1	14.05	14.05	5	13,412	0.04%
2023/06/20	2	13.68	46	13.60	13.60	-44	12,759	-0.34%
2023/06/19	50	14.10	40	14.09	13.95	10	12,358	0.08%
2023/06/16	2	13.45	12	13.48	13.45	-10	10,970	-0.09%
2023/06/15	11	13.19	0	0.00	13.20	11	10,558	0.10%
2023/06/14	1	13.35	0	0.00	13.30	1	10,630	0.01%
2023/06/13	1	13.25	1	13.35	13.45	0	10,751	0.00%
2023/06/08	50	13.18	8	13.10	13.00	42	10,657	0.39%
2023/06/07	0	0.00	3	13.60	13.40	-3	10,697	-0.03%
2023/06/06	10	13.48	17	13.46	13.25	-7	10,694	-0.07%
2023/06/05	1	13.50	0	12.80	13.55	1	9,989	0.01%
2023/05/26	2	12.25	0	0.00	12.20	2	11,555	0.02%
2023/05/02	0	0.00	1	12.35	12.45	-1	16,463	-0.01%
2023/04/24	2	13.10	0	0.00	12.90	2	16,511	0.01%
2023/04/21	10	13.30	10	13.15	13.10	0	16,496	0.00%
2023/04/14	0	0.00	5	13.15	13.20	-5	15,818	-0.03%
2023/04/13	1	12.95	0	0.00	12.95	1	15,593	0.01%
2023/03/31	0	0.00	8	12.95	12.75	-8	15,231	-0.05%
2023/03/29	5	12.65	0	0.00	12.70	5	15,152	0.03%
2023/03/24	2	13.00	0	0.00	13.00	2	15,123	0.01%
2023/03/23	0	0.00	3	12.85	12.90	-3	15,110	-0.02%
2023/03/20	3	12.90	0	0.00	12.90	3	14,910	0.02%
2023/03/17	1	13.10	0	0.00	13.00	1	14,965	0.01%
2023/03/13	0	0.00	4	13.26	13.40	-4	14,465	-0.03%
2023/03/10	1	13.15	1.3	13.11	13.15	-0.3	14,305	0.00%
2023/03/09	12	13.63	8	13.58	13.50	4	13,996	0.03%
2023/03/08	5	13.77	1	13.75	13.85	4	13,832	0.03%
2023/03/07	2	13.75	0	0.00	13.75	2	13,592	0.01%
2023/03/06	1	14.00	15	13.95	14.00	-14	13,323	-0.11%
2023/03/03	3	13.50	0	0.00	13.50	3	12,114	0.02%
2023/03/02	0	0.00	0.2	12.60	12.55	-0.2	11,006	0.00%
2023/02/24	0	12.90	10	12.85	12.80	-10	10,895	-0.09%
2023/02/23	1	13.15	1	13.05	12.85	0	10,795	0.00%
2023/02/22	11	13.01	1	13.05	13.10	10	10,679	0.09%
2023/02/21	1	13.40	0	0.00	13.35	1	10,328	0.01%
2023/02/20	1	13.10	11	13.21	13.40	-10	10,178	-0.10%
2023/02/17	1	13.00	1	12.95	13.05	0	9,657	0.00%
2023/02/16	0	12.85	10	12.80	12.95	-10	9,286	-0.11%
2023/02/15	0	12.20	0	0.00	12.15	0	9,137	0.00%
2023/02/14	0	12.15	0	0.00	12.10	0	9,126	0.00%
2023/02/13	0.1	11.85	0	0.00	11.85	0.1	9,179	0.00%
2023/02/10	14	12.05	0	0.00	12.05	14	9,102	0.15%
2023/02/09	11	12.50	1	12.60	12.50	10	8,868	0.11%
2023/02/08	10	12.35	0	0.00	12.60	10	8,880	0.11%
2023/02/02	0	0.00	2	12.85	12.85	-2	8,305	-0.02%
2023/02/01	0	0.00	1	12.40	12.50	-1	7,957	-0.01%
2023/01/30	5	11.80	7	11.88	11.90	-2	7,321	-0.03%
2023/01/17	0	11.35	0	0.00	11.25	0	6,962	0.00%
2023/01/10	1	11.50	1	11.45	11.50	0	7,697	0.00%
2023/01/06	0	0.00	0.6	11.45	11.50	-0.6	8,207	-0.01%
2022/12/26	0	11.20	0	0.00	11.10	0	9,832	0.00%
2022/12/23	0	11.10	0	0.00	11.10	0	10,070	0.00%
2022/12/22	0	11.05	0	0.00	11.00	0	10,470	0.00%
2022/12/21	0	10.80	0	0.00	10.75	0	10,575	0.00%
2022/12/20	2	10.80	0	0.00	10.80	2	10,641	0.02%
2022/12/19	0	10.95	0	0.00	11.10	0	10,711	0.00%
2022/12/16	0	11.00	0	0.00	10.85	0	10,702	0.00%
2022/12/15	0	11.20	0	0.00	11.10	0	10,746	0.00%
2022/12/14	7	11.15	0	0.00	11.15	7	10,916	0.06%
2022/12/13	0	11.20	0	0.00	11.10	0	10,930	0.00%
2022/12/09	0	11.30	0	0.00	11.35	0	11,023	0.00%
2022/12/08	2	11.15	0	0.00	11.10	2	11,061	0.02%
2022/12/02	1	11.55	3	11.50	11.55	-2	11,383	-0.02%
2022/12/01	0	0.00	9	11.62	11.65	-9	11,440	-0.08%
2022/11/30	0	11.50	0	0.00	11.40	0	11,452	0.00%
2022/11/29	0	11.45	0	0.00	11.40	0	11,478	0.00%
2022/11/28	0	0.00	1	11.35	11.25	-1	11,575	-0.01%
2022/11/25	0	11.50	0	0.00	11.45	0	11,729	0.00%
2022/11/24	1	11.45	0	0.00	11.50	1	11,841	0.01%
2022/11/23	10	11.50	10	11.55	11.50	0	11,969	0.00%
2022/11/22	0	11.45	0	0.00	11.35	0	12,042	0.00%
2022/11/17	0	0.00	80	11.60	11.60	-80	12,132	-0.66%
2022/11/16	0	0.00	1	11.80	11.80	-1	12,208	-0.01%
2022/11/15	0	0.00	11	12.02	12.05	-11	12,511	-0.09%
2022/11/14	1	11.90	0	0.00	11.95	1	13,298	0.01%
2022/11/10	2	11.48	2	11.45	11.45	0	13,074	0.00%
2022/11/09	6	11.80	6	11.85	11.85	0	13,137	0.00%
2022/11/08	0	0.00	1	11.75	11.75	-1	13,131	-0.01%
2022/11/04	1	11.50	0	0.00	11.50	1	13,431	0.01%
2022/11/03	1	11.65	0	0.00	11.65	1	13,459	0.01%
2022/10/31	0	0.00	1	11.45	11.45	-1	13,571	-0.01%
2022/10/27	3	11.30	3	11.40	11.75	0	14,169	0.00%
2022/10/25	5	11.65	0	0.00	11.60	5	14,045	0.04%
2022/10/19	2	12.05	12	12.22	12.30	-10	13,998	-0.07%
2022/10/18	2	11.95	1	12.20	12.20	1	13,842	0.01%
2022/10/17	3	11.90	3	12.10	12.10	0	13,717	0.00%
2022/10/14	0	11.95	0	0.00	12.05	0	13,322	0.00%
2022/10/13	0	11.55	5	11.55	11.50	-5	13,237	-0.04%
2022/10/12	8	12.08	0	0.00	11.95	8	13,120	0.06%
2022/10/07	2	12.20	4	12.23	12.25	-2	12,902	-0.02%
2022/10/06	3	12.05	0	0.00	12.20	3	12,761	0.02%
2022/09/29	0	0.00	2	11.10	11.25	-2	12,203	-0.02%
2022/09/28	2	10.60	0	0.00	10.50	2	12,222	0.02%
2022/09/22	0	0.00	5	11.35	11.10	-5	12,346	-0.04%
2022/09/21	3	11.45	5	11.90	11.60	-2	12,244	-0.02%
2022/09/19	0	0.00	7	12.09	12.05	-7	12,195	-0.06%
2022/09/16	0	0.00	5	12.35	12.35	-5	12,297	-0.04%
2022/09/15	0	0.00	2	12.45	12.35	-2	12,466	-0.02%
2022/09/12	5	12.25	0	0.00	12.10	5	13,147	0.04%
2022/09/08	0	0.00	2	12.25	12.25	-2	13,335	-0.01%
2022/09/07	0.1	11.80	0	0.00	11.80	0.1	13,369	0.00%
2022/09/06	0	0.00	5	11.80	11.80	-5	13,534	-0.04%
2022/09/05	0.2	12.00	0	0.00	12.00	0.2	13,561	0.00%
2022/09/02	0	0.00	4	11.90	11.95	-4	13,521	-0.03%
2022/09/01	0.2	11.95	0	0.00	12.00	0.2	13,473	0.00%
2022/08/31	0.2	11.95	0.4	11.85	11.95	-0.2	13,381	0.00%
2022/08/30	0.2	11.85	0	0.00	11.80	0.2	13,319	0.00%
2022/08/29	3	11.45	0	0.00	11.45	3	13,279	0.02%
2022/08/26	5	11.65	0	0.00	11.65	5	13,267	0.04%
2022/08/22	7	11.80	0	0.00	11.65	7	13,237	0.05%
2022/08/19	3	11.45	30	12.00	12.10	-27	12,908	-0.21%
2022/08/18	2	11.00	0	0.00	11.15	2	12,202	0.02%
2022/08/16	0	0.00	5	10.80	10.80	-5	11,948	-0.04%
2022/08/09	1	10.15	2	10.20	10.20	-1	11,817	-0.01%
2022/08/03	0.1	10.10	4	10.40	10.10	-3.9	11,891	-0.03%
2022/08/02	2	9.74	0	0.00	9.71	2	11,474	0.02%
2022/08/01	0	0.00	4	9.88	9.86	-4	11,598	-0.03%
2022/07/29	2	9.70	0	0.00	9.76	2	11,598	0.02%
2022/07/27	0.9	10.10	0	0.00	10.00	0.9	11,417	0.01%
2022/07/25	0.2	10.30	0	0.00	10.30	0.2	11,537	0.00%
2022/07/21	0	0.00	2	10.30	10.30	-2	12,041	-0.02%
2022/07/20	0	0.00	14	10.35	10.25	-14	12,415	-0.11%
2022/07/19	0	0.00	3	10.25	10.20	-3	12,713	-0.02%
2022/07/18	10	10.15	2	10.15	10.15	8	13,027	0.06%
2022/07/15	3	10.00	0	0.00	10.05	3	13,082	0.02%
2022/07/14	0	0.00	1	10.00	10.15	-1	13,318	-0.01%
2022/07/13	6	10.09	17	10.05	10.10	-11	13,388	-0.08%
2022/07/12	2	9.70	2	9.70	9.70	0	13,356	0.00%
2022/07/11	0	0.00	15	10.00	10.00	-15	13,293	-0.11%
2022/07/08	15	10.20	0	0.00	10.35	15	13,265	0.11%
2022/07/07	6	9.92	3.5	9.94	10.00	2.5	13,159	0.02%
2022/07/06	17.5	10.23	5	10.15	9.83	12.5	13,198	0.09%
2022/07/05	0	0.00	10	9.87	9.90	-10	13,024	-0.08%
2022/07/04	5	9.76	1	9.66	9.66	4	13,030	0.03%
2022/06/30	6	10.17	0	0.00	10.15	6	13,005	0.05%
2022/06/29	0	0.00	5	10.60	10.55	-5	13,003	-0.04%
2022/06/28	0	0.00	11	10.66	10.60	-11	13,086	-0.08%
2022/06/27	0	0.00	6	10.50	10.65	-6	13,089	-0.05%
2022/06/24	15	10.27	0	0.00	10.30	15	13,110	0.11%
2022/06/23	3	10.15	0	0.00	10.00	3	13,199	0.02%
2022/06/22	14	10.00	4	10.43	10.00	10	12,990	0.08%
2022/06/20	4	10.80	0	0.00	10.45	4	12,644	0.03%
2022/06/17	3	11.43	10	11.45	11.30	-7	12,419	-0.06%
2022/06/16	2	11.90	0	0.00	11.75	2	12,305	0.02%
2022/06/14	4	13.05	0	0.00	13.05	4	12,241	0.03%
2022/06/10	10	13.35	0	0.00	13.35	10	12,786	0.08%
2022/06/09	20	13.45	20	13.40	13.40	0	13,040	0.00%
2022/06/08	0	0.00	10	13.15	13.20	-10	12,989	-0.08%
2022/06/06	0	0.00	10	13.05	13.05	-10	13,019	-0.08%
2022/06/01	19	12.85	18	12.90	12.95	1	13,306	0.01%
2022/05/30	1	12.60	1	12.55	12.50	0	13,192	0.00%
2022/05/27	10	12.55	0	0.00	12.50	10	13,158	0.08%
2022/05/26	1	12.45	0	0.00	12.40	1	13,188	0.01%
2022/05/24	2	12.20	0	0.00	12.20	2	13,375	0.01%
2022/05/20	0	0.00	0.1	12.40	12.40	-0.1	13,588	0.00%
2022/05/11	1	12.20	0	0.00	12.25	1	14,436	0.01%
2022/05/04	1	13.25	0	0.00	13.25	1	15,619	0.01%
2022/04/28	0	0.00	2	13.30	13.35	-2	16,121	-0.01%
2022/04/27	2	12.50	10	12.58	12.90	-8	16,718	-0.05%
2022/04/25	2	13.05	26	13.02	13.00	-24	16,194	-0.15%
2022/04/22	0	0.00	6	13.71	13.60	-6	15,926	-0.04%
2022/04/21	7	14.11	0	0.00	13.90	7	15,811	0.04%
2022/04/20	0	14.25	0	0.00	14.30	0	15,724	0.00%
2022/04/15	0	0.00	3	14.05	14.05	-3	15,887	-0.02%
2022/04/14	5	14.40	0	0.00	14.25	5	16,090	0.03%
2022/04/13	1	14.40	0	0.00	14.40	1	16,402	0.01%
2022/04/12	1	14.00	6	13.98	14.10	-5	16,544	-0.03%
2022/04/11	0	0.00	4	14.09	14.15	-4	16,647	-0.02%
2022/04/07	15	14.83	8	14.70	14.70	7	17,386	0.04%
2022/04/06	2	15.15	2	15.15	15.15	0	17,352	0.00%
2022/04/01	2	15.30	2	15.20	15.35	0	17,900	0.00%
2022/03/31	3	15.35	5	15.45	15.45	-2	19,343	-0.01%
2022/03/30	1	15.60	0	0.00	15.60	1	19,430	0.01%
2022/03/28	3	15.60	5	15.60	15.70	-2	19,812	-0.01%
2022/03/24	2	16.10	0	0.00	16.10	2	20,766	0.01%
2022/03/16	11	16.28	7	16.23	16.15	4	22,504	0.02%
2022/03/15	0	16.35	0	0.00	16.40	0	23,078	0.00%
2022/03/14	2	16.20	2	16.30	16.30	0	23,355	0.00%
2022/03/09	0	0.00	2	15.60	15.70	-2	24,333	-0.01%
2022/03/08	1	15.65	0	0.00	15.60	1	24,432	0.00%
2022/03/07	0	0.00	1	15.75	15.75	-1	24,529	0.00%
2022/03/04	5	16.10	0	0.00	16.05	5	24,702	0.02%
2022/03/02	0	16.20	0	0.00	16.20	0	25,613	0.00%
2022/02/25	0	0.00	3	15.85	15.85	-3	25,828	-0.01%
2022/02/24	3	15.95	19	15.74	15.65	-16	26,071	-0.06%
2022/02/23	3	16.10	3	16.05	16.05	0	26,383	0.00%
2022/02/22	2	16.15	0	0.00	16.05	2	27,804	0.01%
2022/02/21	3	16.40	0	0.00	16.45	3	29,701	0.01%
2022/02/18	2	16.15	0	0.00	16.25	2	29,904	0.01%
2022/02/17	4	16.45	0	0.00	16.30	4	30,268	0.01%
2022/02/16	2	16.30	2	16.15	16.30	0	30,499	0.00%
2022/02/15	4	16.25	4	16.20	16.05	0	30,853	0.00%
2022/02/14	9	16.21	2	16.35	16.20	7	31,207	0.02%
2022/02/11	14	17.09	17	17.04	17.00	-3	31,057	-0.01%
2022/02/10	15	17.61	21	17.41	17.55	-6	31,333	-0.02%
2022/02/09	14	17.55	1	17.50	17.70	13	31,685	0.04%
2022/02/08	0.7	16.84	1	16.80	16.85	-0.3	32,959	0.00%
2022/02/07	3	16.35	0	0.00	16.60	3	33,037	0.01%
2022/01/26	4.3	16.05	0	0.00	16.05	4.3	33,463	0.01%
2022/01/25	2	16.03	9	16.13	16.00	-7	33,890	-0.02%
2022/01/24	3	16.45	0	0.00	16.45	3	34,005	0.01%
2022/01/21	0	0.00	6	16.89	16.85	-6	34,378	-0.02%
2022/01/19	4	16.63	1	16.75	16.75	3	35,509	0.01%
2022/01/17	0	0.00	7	16.36	16.70	-7	35,557	-0.02%
2022/01/13	0	0.00	8	16.75	16.60	-8	35,823	-0.02%
2022/01/12	7	16.77	1	16.85	16.75	6	36,046	0.02%
2022/01/11	0	0.00	2	16.90	16.95	-2	36,378	-0.01%
2022/01/07	0	0.00	5	16.56	16.55	-5	36,644	-0.01%
2022/01/06	2	16.93	2	16.95	16.90	0	36,878	0.00%
2022/01/03	6	17.82	5	18.03	17.75	1	36,955	0.00%
2021/12/30	32	18.29	30	18.10	18.10	2	36,797	0.01%
2021/12/29	0	17.75	8	17.85	17.80	-8	36,356	-0.02%
2021/12/28	11	17.75	4	18.05	17.80	7	36,662	0.02%
2021/12/27	0	0.00	52	17.81	17.90	-52	36,600	-0.14%
2021/12/23	1	17.15	0	0.00	17.15	1	35,575	0.00%
2021/12/22	6	17.35	0	0.00	17.25	6	35,642	0.02%
2021/12/21	0	17.20	18	16.88	17.15	-18	35,657	-0.05%
2021/12/20	13	17.08	18	17.10	17.15	-5	35,737	-0.01%
2021/12/17	20	16.45	118	16.71	16.90	-98	35,475	-0.28%	大賣/
2021/12/16	2	16.55	0	0.00	16.50	2	34,856	0.01%
2021/12/15	1	16.35	0	0.00	16.35	1	34,964	0.00%
2021/12/14	8	15.96	0	0.00	15.80	8	34,836	0.02%
2021/12/13	10	16.20	0	0.00	16.10	10	34,785	0.03%
2021/12/10	19	16.26	0	0.00	16.15	19	34,865	0.05%
2021/12/09	36	16.63	2	16.80	16.45	34	34,599	0.10%
2021/12/08	22	16.38	51	16.30	16.40	-29	33,827	-0.09%
2021/12/07	0	0.00	62	16.12	16.35	-62	33,695	-0.18%
2021/12/06	12	15.65	135	15.75	15.80	-123	33,028	-0.37%	大賣/鉅額交易
2021/12/03	35	15.86	132	15.82	15.75	-97	33,168	-0.29%	大賣/
2021/12/02	20	15.55	0	0.00	15.55	20	33,516	0.06%
2021/12/01	22	15.61	1	15.70	15.65	21	34,562	0.06%
2021/11/30	2	15.45	10	15.35	15.35	-8	34,801	-0.02%
2021/11/29	33	15.00	43	15.42	15.30	-10	34,841	-0.03%
2021/11/26	60	15.42	60	15.48	15.35	0	35,024	0.00%
2021/11/24	0	0.00	10	16.15	16.15	-10	35,096	-0.03%
2021/11/23	17	15.96	10	16.00	16.10	7	35,572	0.02%
2021/11/22	30	16.35	40	16.60	16.20	-10	35,557	-0.03%
2021/11/19	89	16.29	92	16.36	16.25	-3	35,949	-0.01%
2021/11/18	53	15.71	71	16.09	15.95	-18	35,535	-0.05%
2021/11/17	1	15.15	55	15.04	15.15	-54	33,954	-0.16%
2021/11/16	1	14.70	0	0.00	14.80	1	34,161	0.00%
2021/11/15	20	15.20	1	15.20	15.15	19	34,204	0.06%
2021/11/12	5	14.77	0.5	15.15	15.15	4.5	34,360	0.01%
2021/11/11	19	14.78	5	15.00	14.65	14	34,336	0.04%
2021/11/10	6	15.02	0	0.00	14.85	6	34,415	0.02%
2021/11/09	0	0.00	3	15.05	15.10	-3	34,858	-0.01%
2021/11/08	22	15.32	10.2	15.15	15.45	11.9	34,649	0.03%
2021/11/05	45	15.29	43	15.30	15.30	2	34,789	0.01%
2021/11/04	51	14.62	70	14.45	14.45	-19	33,372	-0.06%
2021/11/03	24	14.48	0	0.00	14.50	24	35,004	0.07%
2021/11/02	12	14.23	0	0.00	14.10	12	35,159	0.03%
2021/10/29	56	14.26	61	14.10	14.10	-5	41,173	-0.01%
2021/10/28	4	14.48	11	14.51	14.00	-7	41,266	-0.02%
2021/10/27	30	13.82	0	0.00	13.70	30	39,546	0.08%
2021/10/26	52	13.74	56	13.64	13.55	-4	40,008	-0.01%
2021/10/22	33	13.72	0	0.00	13.40	33	41,792	0.08%
2021/10/21	44	13.75	40	13.85	13.80	4	42,031	0.01%
2021/10/19	3	13.62	0	0.00	13.85	3	43,495	0.01%
2021/10/15	14	13.75	0	0.00	13.65	14	45,881	0.03%
2021/10/14	11	13.70	0	0.00	13.65	11	46,426	0.02%
2021/10/06	4	14.58	4	14.70	14.50	0	52,061	0.00%
2021/10/01	1	15.00	0	0.00	14.70	1	63,252	0.00%
2021/09/30	8	15.44	0	0.00	15.20	8	63,846	0.01%
2021/09/27	4	15.78	0	0.00	15.95	4	69,028	0.01%
2021/09/23	1	14.95	0	0.00	15.25	1	70,495	0.00%
2021/09/16	5	15.20	0	0.00	15.15	5	75,175	0.01%
2021/09/14	10	15.80	30	15.45	15.45	-20	79,008	-0.03%
2021/09/10	0	0.00	1	15.65	15.70	-1	83,880	0.00%
2021/09/09	6	15.38	0	0.00	15.40	6	89,987	0.01%
2021/09/08	1	15.25	1	15.40	15.30	0	93,439	0.00%
2021/09/07	10	15.65	12	15.71	15.75	-2	96,669	0.00%
2021/09/06	9	15.24	1	15.05	15.30	8	97,950	0.01%
2021/09/03	6	16.01	33	15.94	15.75	-27	99,545	-0.03%
2021/09/02	36	16.21	1	16.00	16.00	35	101,778	0.03%
2021/09/01	45	16.43	22	16.52	16.40	23	104,264	0.02%
2021/08/31	6	16.10	0	0.00	16.10	6	106,530	0.01%
2021/08/30	30	16.48	17	16.48	16.40	13	112,518	0.01%
2021/08/27	15	16.85	0	0.00	16.65	15	116,763	0.01%
2021/08/26	1	16.55	17	16.68	16.50	-16	121,604	-0.01%
2021/08/25	29	16.49	37	16.82	16.50	-8	126,585	-0.01%
2021/08/24	57	16.50	43	16.21	16.20	14	134,023	0.01%
2021/08/23	3	17.15	15	17.00	17.15	-12	139,189	-0.01%
2021/08/20	14	17.42	6	17.40	17.35	8	142,840	0.01%
2021/08/19	15	18.12	0	0.00	18.00	15	144,936	0.01%
2021/08/16	11	18.18	0	0.00	18.20	11	156,138	0.01%
2021/08/13	30	18.79	0	0.00	18.60	30	159,363	0.02%
2021/08/11	12	19.16	0	0.00	19.10	12	166,411	0.01%
2021/08/10	4	19.40	1	19.55	19.15	3	166,244	0.00%
2021/08/09	32	19.77	45.6	20.01	19.65	-13.6	169,040	-0.01%
2021/08/06	2	20.70	0	0.00	20.65	2	168,295	0.00%
2021/08/05	34	21.09	30.3	21.04	20.75	3.7	169,316	0.00%
2021/08/04	21	20.76	37	20.97	21.55	-16	167,750	-0.01%
2021/08/03	9	19.53	7	19.61	19.60	2	165,072	0.00%
2021/08/02	4	18.88	4	19.28	19.50	0	165,346	0.00%
2021/07/30	2	19.20	0	0.00	18.95	2	166,213	0.00%
2021/07/29	0	0.00	104	19.14	19.20	-104	167,520	-0.06%	大賣/鉅額交易
2021/07/28	78	19.10	88	19.20	19.10	-10	168,461	-0.01%
2021/07/27	15	19.55	4	19.63	19.50	11	167,817	0.01%
2021/07/26	101	20.45	110	20.59	20.15	-9	168,991	-0.01%	大買/大賣/
2021/07/23	60	19.28	58	19.80	19.90	2	174,829	0.00%
2021/07/22	58	19.63	14	19.72	19.25	44	181,060	0.02%
2021/07/21	56	19.32	38	18.94	18.90	18	185,351	0.01%
2021/07/20	30	20.04	8	19.98	19.95	22	188,577	0.01%
2021/07/19	9	20.18	9	20.48	20.35	0	195,515	0.00%
2021/07/16	42	20.86	35	21.02	20.70	7	204,728	0.00%
2021/07/15	28	20.89	13	21.15	21.10	15	207,969	0.01%
2021/07/14	88	21.59	38	21.11	20.85	50	209,517	0.02%
2021/07/13	14	22.50	32	22.26	22.30	-18	210,191	-0.01%
2021/07/12	31	22.34	6	22.37	22.15	25	210,295	0.01%
2021/07/09	65	22.49	33	22.45	22.40	32	211,543	0.02%
2021/07/08	163	23.00	234	23.87	22.95	-71	213,078	-0.03%	大買/大賣/
2021/07/07	15	21.93	3	22.10	21.90	12	211,524	0.01%
2021/07/06	76	22.45	20	22.16	22.15	56	213,873	0.03%
2021/07/05	45	22.51	10	22.75	22.65	35	216,773	0.02%
2021/07/02	138	22.82	327	23.02	22.80	-189	217,536	-0.09%	大買/大賣/鉅額交易
2021/07/01	32	22.23	7	22.29	21.90	25	217,824	0.01%
2021/06/30	28	21.97	38	22.23	22.10	-10	219,200	0.00%
2021/06/29	102	22.59	66	22.11	22.00	36	220,106	0.02%	大買/
2021/06/28	92	22.65	186	22.80	23.00	-94	220,859	-0.04%	大賣/
2021/06/25	63	22.61	25	22.93	22.45	38	226,567	0.02%
2021/06/24	53	22.65	3	22.67	22.50	50	229,600	0.02%
2021/06/23	32	22.62	23	22.39	22.75	9	230,016	0.00%
2021/06/22	10	22.73	77	22.31	22.05	-67	229,370	-0.03%
2021/06/21	22	22.57	40	22.39	22.40	-18	229,444	-0.01%
2021/06/18	93	22.75	34	22.84	22.30	59	228,884	0.03%
2021/06/17	49	21.09	57	21.57	22.15	-8	224,245	0.00%
2021/06/16	117	20.78	2,373	20.34	20.15	-2,256	221,465	-1.02%	大買/大賣/鉅額交易
2021/06/15	86	22.17	201	21.90	21.90	-115	218,620	-0.05%	大賣/鉅額交易
2021/06/11	23	22.40	27	22.54	22.75	-4	216,927	0.00%
2021/06/10	62	21.81	41	21.95	21.85	21	214,422	0.01%
2021/06/09	154	22.92	25	22.79	22.40	129	211,901	0.06%	大買/鉅額交易
2021/06/08	110	23.81	35.3	23.72	23.50	74.7	209,416	0.04%	大買/
2021/06/07	132	24.70	161	25.04	24.20	-29	207,357	-0.01%	大買/大賣/
2021/06/04	1,298	24.57	124	24.99	24.60	1,174	201,513	0.58%	大買/大賣/鉅額交易
2021/06/03	85	24.33	57.7	24.46	24.30	27.3	197,393	0.01%
2021/06/02	190	24.20	52	24.07	23.90	138	192,372	0.07%	大買/鉅額交易
2021/06/01	99	24.24	49	24.24	24.05	50	187,830	0.03%
2021/05/31	38	22.36	96	22.60	23.40	-58	180,490	-0.03%
2021/05/28	59	21.16	34	21.25	21.30	25	175,194	0.01%
2021/05/27	88	19.95	124	20.37	20.20	-36	172,741	-0.02%	大賣/
2021/05/26	53	20.61	18	20.28	20.20	35	171,745	0.02%
2021/05/25	28	20.83	138	20.65	20.80	-110	172,667	-0.06%	大賣/鉅額交易
2021/05/24	93	19.28	88	19.56	19.70	5	171,172	0.00%
2021/05/21	117	19.47	144	19.20	19.20	-27	168,330	-0.02%	大買/大賣/
2021/05/20	219	19.38	110	19.38	18.80	109	166,761	0.07%	大買/大賣/鉅額交易
2021/05/19	122	18.98	89	18.74	19.65	33	164,667	0.02%	大買/
2021/05/18	5	17.40	25	17.60	17.90	-20	162,294	-0.01%
2021/05/17	57	17.32	55	17.34	16.30	2	163,142	0.00%
2021/05/14	8	17.91	5	18.60	17.95	3	160,995	0.00%
2021/05/13	34	17.84	3	17.43	17.75	31	163,731	0.02%
2021/05/12	27	18.64	3	19.90	18.60	24	166,531	0.01%
2021/05/11	8	20.79	9	20.83	20.65	-1	166,352	0.00%
2021/05/10	2	22.95	0	0.00	22.90	2	166,427	0.00%
2021/05/07	31	22.01	42	21.79	23.40	-11	166,980	-0.01%
2021/05/06	10	22.96	5	24.00	21.30	5	166,794	0.00%
2021/05/05	37	23.67	21	23.87	23.50	16	166,123	0.01%
2021/05/04	1	25.10	8	23.76	23.65	-7	166,468	0.00%
2021/05/03	31	26.37	70	26.49	26.25	-39	166,838	-0.02%
2021/04/29	140	29.25	88	29.10	29.15	52	165,710	0.03%	大買/
2021/04/28	93	27.88	66	28.08	28.85	27	160,333	0.02%
2021/04/27	70	25.70	67	26.15	26.25	3	154,945	0.00%
2021/04/26	34	24.38	24	24.39	24.20	10	150,596	0.01%
2021/04/23	29	22.89	47	23.25	23.95	-18	146,878	-0.01%
2021/04/22	78	22.29	98.8	22.93	22.50	-20.8	140,627	-0.01%
2021/04/21	27	20.18	40	20.76	21.15	-13	131,819	-0.01%
2021/04/20	6	18.84	21	18.90	19.25	-15	130,292	-0.01%
2021/04/19	14	18.93	74	18.90	18.90	-60	129,559	-0.05%
2021/04/16	5	18.30	19.6	18.37	18.60	-14.6	127,514	-0.01%
2021/04/15	24	18.37	15	18.37	18.20	9	126,478	0.01%
2021/04/14	35	18.22	101	18.25	18.30	-66	124,728	-0.05%	大賣/
2021/04/13	304	18.97	36	19.05	18.55	268	121,260	0.22%	大買/鉅額交易
2021/04/12	8	18.38	25	18.83	18.85	-17	115,421	-0.01%
2021/04/09	116	17.13	28	17.36	17.15	88	112,717	0.08%	大買/
2021/04/08	12	16.36	8	16.49	16.50	4	110,854	0.00%
2021/04/07	24	15.95	26	16.20	16.40	-2	109,735	0.00%
2021/04/06	0	0.00	18	15.70	15.65	-18	108,193	-0.02%
2021/04/01	24	15.60	3	15.63	15.70	21	107,678	0.02%
2021/03/31	10	15.49	15	15.47	15.40	-5	106,907	0.00%
2021/03/30	1,078	15.35	94	15.43	15.65	984	105,416	0.93%	大買/鉅額交易
2021/03/29	0	0.00	80	15.04	15.15	-80	98,553	-0.08%
2021/03/26	0	0.00	22	13.85	13.80	-22	95,196	-0.02%
2021/03/25	19	13.63	12	13.57	13.45	7	94,588	0.01%
2021/03/24	20	13.61	54.2	13.54	13.65	-34.2	93,874	-0.04%
2021/03/23	0	0.00	3	13.63	13.20	-3	92,716	0.00%
2021/03/22	0	0.00	42	13.08	13.25	-42	91,335	-0.05%
2021/03/19	13	12.69	0	0.00	12.70	13	91,556	0.01%
2021/03/18	10	12.85	0	0.00	12.85	10	94,542	0.01%
2021/03/17	0	0.00	3	12.80	12.75	-3	96,454	0.00%
2021/03/16	0	0.00	5	12.70	12.70	-5	99,621	-0.01%
2021/03/15	3	12.68	0	0.00	12.65	3	102,359	0.00%
2021/03/12	11	12.85	0	0.00	12.80	11	104,727	0.01%
2021/03/11	2	12.90	0	0.00	12.85	2	111,263	0.00%
2021/03/10	12	12.53	19	12.52	12.60	-7	117,133	-0.01%
2021/03/09	22	12.25	0	0.00	12.35	22	119,843	0.02%
2021/03/08	6	12.45	60	12.50	12.20	-54	123,503	-0.04%
2021/03/05	60	12.35	1	12.30	12.25	59	128,008	0.05%
2021/03/04	12	12.67	0	0.00	12.60	12	129,789	0.01%
2021/03/03	5	12.76	0	0.00	12.90	5	129,956	0.00%
2021/03/02	6	12.98	1	12.65	12.65	5	129,753	0.00%
2021/02/26	0	0.00	70	13.52	13.20	-70	129,022	-0.05%
2021/02/25	91	13.81	11	14.06	13.70	80	127,918	0.06%
2021/02/24	37	13.82	28	13.74	13.40	9	124,477	0.01%
2021/02/23	15	13.30	32	13.35	13.40	-17	121,039	-0.01%
2021/02/22	15	13.23	15	13.24	13.25	0	120,120	0.00%
2021/02/19	17	13.06	27	13.11	13.00	-10	118,117	-0.01%
2021/02/18	21	12.62	17	12.56	12.75	4	116,023	0.00%
2021/02/17	2	12.80	0	0.00	12.75	2	115,120	0.00%
2021/02/05	3	13.15	1	12.80	12.85	2	114,076	0.00%
2021/02/04	10	13.08	13	13.27	13.00	-3	113,295	0.00%
2021/02/03	17	12.99	39.1	12.75	13.05	-22.1	110,178	-0.02%
2021/02/02	20	12.35	12	12.50	12.40	8	106,475	0.01%
2021/02/01	13	12.24	53	12.33	12.30	-40	105,949	-0.04%
2021/01/29	30	12.11	34	12.20	12.10	-4	107,088	0.00%
2021/01/28	20	11.75	0	0.00	11.85	20	106,842	0.02%
2021/01/27	38	12.12	0	0.00	12.10	38	107,419	0.04%
2021/01/26	24	12.61	22	12.66	12.45	2	107,066	0.00%
2021/01/25	2	12.55	5	12.45	12.60	-3	105,774	0.00%
2021/01/22	4	12.25	0	0.00	12.40	4	105,871	0.00%
2021/01/21	15	12.45	15	12.20	12.20	0	107,119	0.00%
2021/01/20	14	12.26	9	12.60	11.95	5	107,216	0.00%
2021/01/19	0	0.00	1	12.45	12.40	-1	108,780	0.00%
2021/01/18	9	12.18	17	12.33	12.10	-8	112,161	-0.01%
2021/01/15	22	12.51	69	12.50	12.35	-47	111,455	-0.04%
2021/01/14	12	12.78	0	0.00	12.70	12	110,046	0.01%
2021/01/13	29	12.65	29	12.76	12.60	0	109,478	0.00%
2021/01/12	75	12.42	70	12.33	12.10	5	106,865	0.00%
2021/01/11	20	12.43	0	0.00	12.35	20	105,194	0.02%
2021/01/08	0	0.00	1	11.90	11.95	-1	104,587	0.00%
2021/01/07	0	0.00	17	12.20	12.05	-17	104,360	-0.02%
2021/01/06	9	11.86	2	11.80	11.80	7	104,398	0.01%
2021/01/05	7	12.02	25	12.15	12.15	-18	103,615	-0.02%
2021/01/04	20	12.33	0	0.00	12.35	20	103,539	0.02%
2020/12/31	2	12.15	0	0.00	12.30	2	103,244	0.00%
2020/12/29	4	13.45	15	13.23	13.25	-11	101,536	-0.01%
2020/12/28	0	0.00	5	13.15	13.15	-5	100,354	0.00%
2020/12/25	5	13.00	1	12.95	12.80	4	98,475	0.00%
2020/12/24	0	0.00	5	12.55	12.60	-5	97,383	-0.01%
2020/12/22	30	12.60	10.4	12.46	12.35	19.6	96,480	0.02%
2020/12/21	8	12.35	14	12.54	12.55	-6	95,975	-0.01%
2020/12/18	18	12.64	10	12.65	12.60	8	94,785	0.01%
2020/12/17	0	0.00	2	12.85	12.95	-2	94,170	0.00%
2020/12/16	5	12.80	0	0.00	12.85	5	93,799	0.01%
2020/12/15	13	12.94	0	0.00	12.65	13	92,965	0.01%
2020/12/14	6	13.30	22	13.36	13.20	-16	91,334	-0.02%
2020/12/11	14	13.24	15	12.95	12.95	-1	88,457	0.00%
2020/12/10	17	13.37	162	13.42	13.25	-145	86,829	-0.17%	大賣/鉅額交易
2020/12/09	109	13.14	8	13.13	13.20	101	84,724	0.12%	大買/鉅額交易
2020/12/08	4	12.75	4	12.90	12.80	0	87,771	0.00%
2020/12/07	70	13.52	17	13.75	12.60	53	89,206	0.06%
2020/12/04	40	12.07	66	12.12	12.50	-26	83,370	-0.03%
2020/12/03	47	11.50	44	11.58	11.45	3	77,395	0.00%
2020/12/02	16	11.31	23	11.26	11.50	-7	75,026	-0.01%
2020/12/01	17	10.77	57	10.62	10.80	-40	73,886	-0.05%
2020/11/30	73	10.06	113	10.10	10.05	-40	72,835	-0.05%	大賣/
2020/11/27	85	9.87	1	9.88	9.83	84	70,966	0.12%
2020/11/26	0	0.00	2	9.79	9.74	-2	70,438	0.00%
2020/11/25	0	0.00	5	9.73	9.63	-5	70,341	-0.01%
2020/11/20	0	0.00	21	9.45	9.38	-21	72,252	-0.03%
2020/11/19	5	9.48	44	9.49	9.50	-39	73,259	-0.05%
2020/11/18	52	9.38	0	0.00	9.36	52	73,179	0.07%
2020/11/17	3	9.23	0	0.00	9.30	3	73,967	0.00%
2020/11/12	1	9.21	9	9.31	9.22	-8	77,574	-0.01%
2020/11/11	10	9.44	0	0.00	9.36	10	78,530	0.01%
2020/11/06	3	9.66	3	9.85	9.52	0	79,035	0.00%
2020/11/05	20	9.59	42	9.63	9.60	-22	77,032	-0.03%
2020/11/04	2	9.52	5	9.57	9.49	-3	76,316	0.00%
2020/11/03	5	9.30	0	0.00	9.40	5	75,541	0.01%
2020/11/02	20	9.14	0	0.00	9.22	20	76,211	0.03%
2020/10/30	19	9.39	10	9.21	9.15	9	78,505	0.01%
2020/10/28	6	9.55	0	0.00	9.40	6	77,512	0.01%
2020/10/27	34	9.70	5	9.72	9.65	29	76,397	0.04%
2020/10/26	34	9.87	51	9.92	10.15	-17	73,390	-0.02%
2020/10/23	0	0.00	55	9.25	9.28	-55	68,808	-0.08%
2020/10/22	2	9.11	10	9.08	9.11	-8	68,779	-0.01%
2020/10/21	46	9.16	3	9.29	9.10	43	69,125	0.06%
2020/10/20	34	9.08	5	9.07	9.07	29	69,427	0.04%
2020/10/16	13	9.00	9	9.02	8.98	4	73,994	0.01%
2020/10/14	5	9.07	31	9.20	9.11	-26	74,511	-0.03%
2020/10/12	20	9.07	0	0.00	9.01	20	73,373	0.03%
2020/10/08	0	0.00	14	8.99	9.00	-14	72,880	-0.02%
2020/10/06	0	0.00	3	9.04	9.02	-3	72,111	0.00%
2020/10/05	3	8.93	0	0.00	8.75	3	71,536	0.00%
2020/09/28	0	0.00	5	8.23	8.22	-5	70,370	-0.01%
2020/09/25	0	0.00	2	8.36	8.13	-2	70,769	0.00%
2020/09/24	17	8.56	6	8.40	8.40	11	70,084	0.02%
2020/09/23	5	8.95	0	0.00	8.90	5	69,144	0.01%
2020/09/22	20	9.01	0	0.00	9.01	20	68,795	0.03%
2020/09/18	0	0.00	6	9.02	9.04	-6	67,737	-0.01%
2020/09/17	9	8.95	5	9.02	9.04	4	67,579	0.01%
2020/09/16	13	8.93	2	8.93	8.89	11	67,249	0.02%
2020/09/15	13	9.13	0	0.00	9.05	13	66,450	0.02%
2020/09/14	16	9.21	0	0.00	9.16	16	65,823	0.02%
2020/09/11	49	9.59	61	9.74	9.37	-12	64,872	-0.02%
2020/09/10	4	9.69	47	9.67	9.69	-43	59,009	-0.07%
2020/09/09	5	8.67	0	0.00	8.81	5	55,050	0.01%
2020/09/08	0	0.00	5	8.70	8.73	-5	54,109	-0.01%
2020/09/07	5	8.65	5	8.72	8.62	0	53,593	0.00%
2020/09/04	55	8.73	32	8.71	8.75	23	53,054	0.04%
2020/09/03	34	8.82	44	8.82	8.95	-10	50,714	-0.02%
2020/09/02	20	8.19	0	0.00	8.26	20	47,165	0.04%
2020/09/01	0	0.00	2	8.24	8.22	-2	47,060	0.00%
2020/08/31	0	0.00	24	8.12	8.04	-24	46,996	-0.05%
2020/08/28	15	8.07	36	8.05	8.06	-21	46,982	-0.04%
2020/08/27	187	8.15	162	8.36	8.20	25	47,495	0.05%	大買/大賣/
2020/08/26	0	0.00	15	7.94	7.95	-15	44,841	-0.03%
2020/08/25	28	8.10	10.3	7.94	7.92	17.7	44,419	0.04%
2020/08/24	6	7.87	2	7.90	7.83	4	43,148	0.01%
2020/08/21	24	7.97	10	7.89	7.86	14	42,790	0.03%
2020/08/20	27	7.84	0	0.00	7.89	27	41,796	0.06%
2020/08/19	0	0.00	7	8.47	8.43	-7	40,109	-0.02%
2020/08/18	0	0.00	6.5	8.20	8.20	-6.5	38,429	-0.02%
2020/08/17	100	8.29	100	8.29	8.20	0	37,205	0.00%
2020/08/14	217	8.08	219	8.12	8.30	-2	35,660	-0.01%	大買/大賣/
2020/08/12	3	7.63	4	7.80	7.70	-1	33,278	0.00%
2020/08/06	0	0.00	11	8.12	8.00	-11	31,654	-0.03%
2020/08/05	36	7.92	55	7.94	8.01	-19	30,288	-0.06%
2020/08/04	10	7.64	15	7.66	7.67	-5	27,915	-0.02%
2020/07/28	0	0.00	4	7.02	6.76	-4	25,165	-0.02%
2020/07/27	10	7.09	12	7.22	7.00	-2	24,787	-0.01%
2020/07/24	70	7.41	64	7.32	7.17	6	24,487	0.02%
2020/07/23	84	7.80	90	7.85	7.62	-6	23,626	-0.03%
2020/07/22	3	7.05	1	7.39	7.70	2	21,353	0.01%
2020/07/21	4	6.99	0	0.00	7.00	4	19,001	0.02%
2020/07/10	2	6.52	0	0.00	6.50	2	20,971	0.01%
2020/07/06	30	6.88	60	6.78	6.68	-30	21,020	-0.14%
2020/06/29	2	6.55	0	0.00	6.55	2	21,766	0.01%
2020/06/12	0	0.00	10	6.30	6.33	-10	22,344	-0.04%
2020/06/10	0	0.00	15	6.63	6.60	-15	22,375	-0.07%
2020/06/09	0	0.00	10	6.52	6.50	-10	22,356	-0.04%
2020/06/08	0	0.00	10	6.52	6.51	-10	22,518	-0.04%
2020/06/05	60	6.42	0	0.00	6.44	60	22,099	0.27%
2020/06/04	2	6.53	0	0.00	6.29	2	21,715	0.01%
2020/06/03	53	6.43	52	6.29	6.44	1	21,271	0.00%
2020/06/02	0	0.00	15	6.04	6.05	-15	19,999	-0.08%
2020/05/28	10	6.03	11	6.04	5.94	-1	20,476	0.00%
2020/05/27	0	0.00	2	5.96	5.98	-2	20,655	-0.01%
2020/05/22	10	5.95	0	0.00	5.94	10	21,169	0.05%
2020/05/21	2	6.03	0	0.00	6.01	2	21,345	0.01%
2020/05/20	1	6.03	0	0.00	6.00	1	21,384	0.00%
2020/05/19	0	0.00	3	6.06	6.02	-3	21,398	-0.01%
2020/05/18	3	5.96	0	0.00	5.93	3	21,415	0.01%
2020/05/15	10	6.00	10	6.02	6.00	0	21,490	0.00%
2020/05/14	20	6.05	10	6.12	6.02	10	21,669	0.05%
2020/05/13	10	6.22	0	0.00	6.17	10	21,788	0.05%
2020/05/12	0	0.00	10	6.28	6.24	-10	21,921	-0.05%
2020/04/30	0	0.00	10	6.35	6.32	-10	22,841	-0.04%
2020/04/27	15	6.17	0	0.00	6.24	15	25,148	0.06%
2020/04/24	10	6.09	14	6.08	6.06	-4	26,845	-0.01%
2020/04/16	7	6.17	3	6.24	6.21	4	25,867	0.02%
2020/04/08	10	5.71	20	5.73	5.80	-10	26,770	-0.04%
2020/04/07	20	5.74	10	5.78	5.67	10	26,755	0.04%
2020/04/01	30	5.65	10	5.65	5.68	20	26,499	0.08%
2020/03/31	0	0.00	7	5.29	5.18	-7	25,958	-0.03%
2020/03/27	0	0.00	3	5.39	5.31	-3	27,042	-0.01%
2020/03/26	0	0.00	1	5.22	5.26	-1	27,026	0.00%
2020/03/25	10	5.26	0	0.00	5.25	10	27,403	0.04%
2020/03/20	0	0.00	6	5.06	5.10	-6	29,560	-0.02%
2020/03/19	4	4.73	0	0.00	4.66	4	30,898	0.01%
2020/03/13	4	5.65	1	5.85	5.86	3	36,065	0.01%
2020/03/10	0	0.00	2	6.87	6.88	-2	36,595	-0.01%
2020/03/03	0	0.00	1	6.99	6.94	-1	37,815	0.00%
2020/03/02	0	0.00	1	6.72	6.72	-1	38,050	0.00%
2020/02/27	2	6.65	0	0.00	6.59	2	37,861	0.01%
2020/02/25	1	6.91	0	0.00	6.97	1	37,531	0.00%
2020/02/20	0	0.00	15	7.24	7.15	-15	37,152	-0.04%
2020/02/19	1	7.21	0	0.00	7.20	1	37,098	0.00%
2020/02/18	15	7.18	0	0.00	7.15	15	37,130	0.04%
2020/02/12	0	0.00	4	7.48	7.48	-4	36,705	-0.01%
2020/02/07	0	0.00	4	7.61	7.51	-4	36,677	-0.01%
2020/02/06	4	7.64	0	0.00	7.69	4	36,776	0.01%
2020/02/05	2	7.66	0	0.00	7.59	2	37,075	0.01%
2020/02/04	10	7.71	0	0.00	7.64	10	36,723	0.03%
2020/02/03	4	7.24	66	7.37	7.62	-62	36,309	-0.17%
2020/01/31	66	7.52	0	0.00	7.50	66	35,306	0.19%
2020/01/30	5	7.63	1	7.55	7.55	4	34,571	0.01%
2020/01/20	20	8.32	20	8.44	8.38	0	33,423	0.00%
2020/01/17	0	0.00	1	8.14	8.18	-1	31,390	0.00%
2020/01/13	0	0.00	15	8.13	8.14	-15	30,454	-0.05%
2020/01/10	0	0.00	10	7.85	7.85	-10	29,976	-0.03%
2020/01/07	0	0.00	5	7.87	7.84	-5	29,419	-0.02%
2020/01/03	0	0.00	5	8.12	8.01	-5	29,171	-0.02%
2019/12/31	0	0.00	5	8.13	8.09	-5	28,571	-0.02%
2019/12/26	0	0.00	2	8.06	8.06	-2	28,025	-0.01%
2019/12/25	3	8.18	12	8.18	8.09	-9	27,904	-0.03%
2019/12/24	10	7.95	12	7.98	7.95	-2	27,107	-0.01%
2019/12/20	0	0.00	1	7.95	7.95	-1	27,025	0.00%
2019/12/19	15	8.00	510	7.91	7.85	-495	26,617	-1.86%	大賣/鉅額交易
2019/12/18	5	8.16	2	8.16	8.10	3	25,626	0.01%
2019/12/17	2	8.07	5	8.07	8.07	-3	25,955	-0.01%
2019/12/16	500	8.21	0	0.00	8.21	500	25,081	1.99%	大買/鉅額交易
2019/12/13	70	7.87	50	7.69	7.97	20	23,446	0.09%
2019/12/12	10	7.61	15	7.71	7.69	-5	21,940	-0.02%
2019/12/11	10	7.66	11	7.66	7.67	-1	21,286	0.00%
2019/12/10	0	0.00	22	7.51	7.61	-22	19,895	-0.11%
2019/12/09	65	7.03	50	7.05	7.00	15	17,308	0.09%
2019/12/02	1	6.81	0	0.00	6.75	1	16,617	0.01%
2019/11/29	0	0.00	12	6.72	6.87	-12	16,172	-0.07%
2019/11/28	2	6.68	0	0.00	6.71	2	15,527	0.01%
2019/11/27	17	6.73	80	6.63	6.69	-63	15,853	-0.40%
2019/11/25	10	6.52	0	6.52	6.56	10	15,643	0.06%
2019/11/20	8	6.47	0	0.00	6.47	8	17,460	0.05%
2019/11/19	50	6.50	0	0.00	6.47	50	17,520	0.29%
2019/11/13	10	6.40	0	0.00	6.39	10	18,322	0.05%
2019/11/05	0	0.00	5	6.76	6.73	-5	18,706	-0.03%
2019/11/04	30	6.75	23	6.77	6.73	7	18,606	0.04%
2019/10/30	2	6.55	1	6.56	6.54	1	18,554	0.01%
2019/10/25	2	6.57	0	0.00	6.56	2	19,303	0.01%
2019/10/07	1	6.45	0	0.00	6.46	1	19,238	0.01%
2019/09/06	0	0.00	5	6.94	6.92	-5	19,110	-0.03%
2019/09/05	1	6.85	1	6.91	6.84	0	18,892	0.00%
2019/09/04	2	6.88	0	0.00	6.87	2	18,593	0.01%
2019/09/03	0	0.00	1	6.76	6.70	-1	18,201	-0.01%
2019/08/30	0	0.00	3	6.73	6.70	-3	18,010	-0.02%
2019/08/29	4	6.64	5	6.55	6.64	-1	17,498	-0.01%
2019/08/27	6	6.57	50	6.52	6.47	-44	17,008	-0.26%
2019/08/26	55	6.64	1	6.53	6.63	54	16,624	0.32%
2019/08/23	10	6.13	75	6.35	6.34	-65	15,532	-0.42%
2019/08/22	60	6.17	0	0.00	6.14	60	15,156	0.40%
2019/08/20	0	0.00	21	6.33	6.14	-21	15,103	-0.14%
2019/08/19	10	6.19	123	6.25	6.22	-113	15,039	-0.75%	大賣/鉅額交易
2019/08/16	0	0.00	82	6.14	6.08	-82	14,795	-0.55%
2019/08/14	88	6.08	0	0.00	5.98	88	14,555	0.60%
2019/08/13	25	6.02	0	0.00	6.01	25	14,566	0.17%
2019/08/12	102.8	6.10	0	0.00	6.08	102.8	14,659	0.70%	大買/鉅額交易
2019/08/08	1	5.95	64.8	6.22	6.32	-63.8	14,633	-0.44%
2019/08/07	16	5.82	0	0.00	5.77	16	13,978	0.11%
2019/08/06	48	5.80	0	0.00	5.87	48	14,341	0.33%
2019/08/05	0	0.00	10	6.00	5.99	-10	14,338	-0.07%
2019/08/02	1	6.31	0	0.00	6.31	1	14,207	0.01%
2019/07/30	18	6.67	18	6.62	6.61	0	14,176	0.00%
2019/07/29	0	0.00	10	6.94	6.95	-10	14,538	-0.07%
2019/07/24	15	6.97	0	0.00	6.96	15	14,087	0.11%
2019/07/17	0	0.00	190	6.98	7.06	-190	15,473	-1.23%	大賣/鉅額交易
2019/07/12	3	6.84	10	6.91	6.83	-7	16,124	-0.04%
2019/07/11	0	0.00	1	6.92	6.90	-1	16,874	-0.01%
2019/07/08	4	6.83	0	0.00	6.76	4	21,471	0.02%
2019/07/05	0	0.00	19	6.80	6.80	-19	21,866	-0.09%
2019/07/04	5	6.66	49	6.64	6.67	-44	22,271	-0.20%
2019/07/01	35	6.67	0	0.00	6.65	35	24,321	0.14%
2019/06/28	1	6.60	0	0.00	6.60	1	24,220	0.00%
2019/06/25	30	6.58	0	0.00	6.52	30	24,253	0.12%
2019/06/20	20	6.78	0	0.00	6.78	20	22,248	0.09%
2019/06/19	22	6.74	0	0.00	6.75	22	22,239	0.10%
2019/06/18	10	6.69	0	0.00	6.69	10	22,123	0.05%
2019/06/11	76	6.90	0	0.00	6.87	76	21,971	0.35%
2019/06/04	0	0.00	50	7.01	6.97	-50	21,758	-0.23%
2019/06/03	0	0.00	108	6.89	6.90	-108	21,823	-0.49%	大賣/鉅額交易
2019/05/31	9	6.94	0	0.00	6.96	9	21,860	0.04%
2019/05/28	15	6.75	0	0.00	6.70	15	21,749	0.07%
2019/05/27	4	6.90	0	0.00	6.81	4	21,716	0.02%
2019/05/24	22	6.92	0	0.00	6.89	22	21,798	0.10%
2019/05/23	10	6.79	0	0.00	6.78	10	21,665	0.05%
2019/05/21	10	6.89	0	0.00	6.87	10	21,603	0.05%
2019/05/20	26	6.94	0	0.00	6.82	26	21,421	0.12%
2019/05/17	2	7.00	1	7.02	6.86	1	21,277	0.00%
2019/05/15	1	7.08	0	0.00	7.08	1	20,990	0.00%
2019/05/14	0	0.00	30	7.09	7.07	-30	20,775	-0.14%
2019/05/13	31	7.01	0	0.00	6.89	31	20,399	0.15%
2019/05/10	1	7.06	0	0.00	7.06	1	20,230	0.00%
2019/05/09	30	7.04	0	0.00	7.06	30	20,315	0.15%
2019/05/08	17	7.22	0	0.00	7.24	17	20,130	0.08%
2019/05/07	43	7.42	1	7.43	7.37	42	20,084	0.21%
2019/05/06	24	7.41	0	0.00	7.33	24	20,029	0.12%
2019/04/26	3	8.09	22	8.14	8.03	-19	18,914	-0.10%
2019/04/25	4	8.07	12	8.20	8.17	-8	18,673	-0.04%
2019/04/24	0	0.00	1	8.27	8.10	-1	18,141	-0.01%
2019/04/22	11	8.12	0	0.00	8.11	11	17,296	0.06%
2019/04/19	33	8.14	0	0.00	8.22	33	16,989	0.19%
2019/04/17	0	0.00	1	8.34	8.36	-1	16,042	-0.01%
2019/04/16	22	8.41	61	8.48	8.22	-39	15,284	-0.26%
2019/04/15	1	8.30	33	7.97	8.30	-32	13,253	-0.24%
2019/04/12	0	0.00	33	7.43	7.55	-33	11,916	-0.28%
2019/04/11	20	7.30	0	0.00	7.18	20	10,861	0.18%
2019/04/10	0	0.00	10	7.30	7.25	-10	10,400	-0.10%
2019/04/09	57	7.16	0	0.00	7.19	57	9,776	0.58%
2019/04/03	6	6.65	0	0.00	6.63	6	8,321	0.07%
2019/04/02	0	0.00	5	6.77	6.77	-5	8,031	-0.06%
2019/03/15	5	6.89	0	0.00	6.90	5	8,563	0.06%
2019/03/13	1	7.03	3	6.99	6.98	-2	8,621	-0.02%
2019/02/25	0	0.00	1	7.06	7.08	-1	9,346	-0.01%
2019/02/21	0	0.00	1	7.05	6.94	-1	9,283	-0.01%
2019/02/20	3	6.86	0	0.00	6.90	3	9,222	0.03%
2019/02/18	3	6.77	0	0.00	6.76	3	9,273	0.03%
2019/02/15	10	6.70	0	0.00	6.71	10	9,337	0.11%
2019/02/14	2	6.81	0	0.00	6.80	2	9,319	0.02%
2019/02/12	12	6.76	0	0.00	6.76	12	9,323	0.13%
2019/01/30	0	0.00	80	7.05	6.85	-80	9,401	-0.85%
2018/12/28	0	0.00	1	7.03	7.04	-1	10,969	-0.01%
2018/12/27	0	0.00	6	6.92	6.89	-6	11,033	-0.05%
2018/12/25	1	6.48	0	0.00	6.48	1	11,364	0.01%
2018/12/24	2	6.63	0	0.00	6.69	2	11,319	0.02%
2018/12/22	1	6.73	0	0.00	6.73	1	11,196	0.01%
2018/12/21	1	6.67	0	0.00	6.80	1	11,297	0.01%
2018/12/18	1	7.04	0	0.00	7.06	1	10,883	0.01%
2018/12/14	0	0.00	1	7.19	7.12	-1	10,925	-0.01%
2018/12/10	1	7.10	0	0.00	7.11	1	10,934	0.01%
2018/12/03	0	0.00	1	7.59	7.60	-1	11,877	-0.01%
2018/11/30	0	0.00	10	7.44	7.46	-10	11,793	-0.08%
2018/11/26	0	0.00	26	7.42	7.40	-26	11,374	-0.23%
2018/11/21	0	0.00	82	7.20	7.24	-82	11,270	-0.73%
2018/11/09	2	7.09	0	0.00	7.07	2	11,447	0.02%
2018/11/06	10	7.03	0	6.95	6.95	10	11,855	0.08%
2018/10/31	0	0.00	51	6.80	6.80	-51	12,840	-0.40%
2018/10/25	1	6.70	300	6.69	6.60	-299	13,221	-2.26%	大賣/鉅額交易
2018/10/22	0	0.00	1	7.13	6.95	-1	13,146	-0.01%
2018/10/18	1	7.07	0	0.00	7.05	1	13,046	0.01%
2018/10/17	1	7.16	3	7.24	7.10	-2	13,119	-0.02%
2018/10/12	0	0.00	1	6.95	7.00	-1	13,076	-0.01%
2018/10/11	51	6.61	20	6.64	6.61	31	12,800	0.24%
2018/10/05	3	7.14	0	0.00	7.15	3	12,104	0.02%
2018/10/03	106	7.22	0	0.00	7.13	106	11,871	0.89%	大買/鉅額交易
2018/10/01	1	7.49	0	0.00	7.45	1	12,016	0.01%
2018/09/20	2	7.39	0	0.00	7.39	2	12,786	0.02%
2018/09/19	5	7.58	0	0.00	7.55	5	12,888	0.04%
2018/09/18	2	7.64	0	0.00	7.55	2	12,984	0.02%
2018/09/12	21	7.76	20	7.78	7.83	1	13,476	0.01%
2018/09/11	2	7.52	0	0.00	7.89	2	13,576	0.01%
2018/09/10	2	7.48	0	0.00	7.28	2	13,606	0.01%
2018/09/07	14	8.01	0	0.00	7.93	14	14,714	0.10%
2018/09/06	5	8.11	0	0.00	8.11	5	14,729	0.03%
2018/08/28	11	8.20	0	0.00	8.22	11	17,185	0.06%
2018/08/27	1	8.17	0	0.00	8.20	1	17,409	0.01%
2018/08/22	1	8.16	0	0.00	8.19	1	17,862	0.01%
2018/08/20	22	8.19	0	0.00	8.16	22	18,585	0.12%
2018/08/16	5	8.16	0	0.00	8.13	5	18,692	0.03%
2018/08/15	0	0.00	1	8.47	8.25	-1	19,092	-0.01%
2018/08/14	5	8.51	0	0.00	8.53	5	18,960	0.03%
2018/08/13	1	8.55	0	0.00	8.45	1	19,240	0.01%
2018/08/09	120	9.01	0	0.00	8.91	120	19,047	0.63%	大買/鉅額交易
2018/08/08	28	9.28	30	9.34	9.20	-2	18,889	-0.01%
2018/08/07	10	9.21	14	9.19	9.24	-4	18,865	-0.02%
2018/08/06	0	0.00	1	9.10	9.03	-1	18,707	-0.01%
2018/08/03	0	0.00	0.3	8.79	8.84	-0.3	18,590	0.00%
2018/08/02	1	8.91	0	0.00	8.76	1	18,728	0.01%
2018/08/01	0	0.00	0.5	8.92	8.95	-0.5	19,057	0.00%
2018/07/31	0	0.00	2	8.83	8.93	-2	19,623	-0.01%
2018/07/30	2	8.90	21	8.80	8.80	-19	19,531	-0.10%
2018/07/27	0	0.00	30	8.72	8.68	-30	19,377	-0.15%
2018/07/26	1	8.66	38	8.70	8.64	-37	19,405	-0.19%
2018/07/25	20	8.68	0	0.00	8.67	20	19,426	0.10%
2018/07/23	16	8.68	11	8.68	8.66	5	19,652	0.03%
2018/07/20	32	8.62	0	0.00	8.64	32	19,833	0.16%
2018/07/19	12	8.59	0	0.00	8.58	12	20,017	0.06%
2018/07/18	10	8.71	0	0.00	8.65	10	20,852	0.05%
2018/07/17	32	8.69	0.1	8.66	8.71	31.9	21,188	0.15%
2018/07/16	2	8.69	0	0.00	8.66	2	21,358	0.01%
2018/07/11	2	8.68	0	0.00	8.64	2	22,267	0.01%
2018/07/10	4	8.77	0	0.00	8.72	4	22,788	0.02%
2018/07/09	0	0.00	53	8.74	8.90	-53	22,913	-0.23%
2018/07/06	50	8.50	0	0.00	8.45	50	22,667	0.22%
2018/07/05	3	8.55	20	8.53	8.35	-17	22,983	-0.07%
2018/07/04	5	8.98	0	0.00	8.95	5	23,252	0.02%
2018/07/02	0	0.00	20	9.23	9.15	-20	23,928	-0.08%
2018/06/28	20	9.05	0	0.00	9.00	20	23,748	0.08%
2018/06/25	0	0.00	4	9.38	9.34	-4	23,583	-0.02%
2018/06/22	90	9.49	0	0.00	9.33	90	23,784	0.38%
2018/06/21	50	9.71	10	9.72	9.69	40	23,659	0.17%
2018/06/19	8	9.79	30	9.82	9.81	-22	23,979	-0.09%
2018/06/15	34	9.68	97	9.99	9.80	-63	23,618	-0.27%
2018/06/14	2	9.75	0	0.00	9.67	2	22,852	0.01%
2018/06/13	10	9.73	0	0.00	9.69	10	23,541	0.04%
2018/06/12	10	9.73	0	0.00	9.73	10	24,042	0.04%
2018/06/11	0	0.00	10	9.70	9.72	-10	25,466	-0.04%
2018/06/08	14	9.72	24	9.86	9.65	-10	25,771	-0.04%
2018/06/07	59	9.78	0	0.00	9.63	59	25,368	0.23%
2018/06/06	0	0.00	40	9.94	9.80	-40	24,828	-0.16%
2018/06/05	0	0.00	29	9.65	9.73	-29	24,236	-0.12%
2018/06/04	1	9.48	41	9.55	9.50	-40	24,143	-0.17%
2018/06/01	2	9.40	4	9.40	9.33	-2	23,931	-0.01%
2018/05/31	0	0.00	61	9.36	9.33	-61	23,889	-0.26%
2018/05/30	71	9.23	0	0.00	9.23	71	23,776	0.30%
2018/05/29	2	9.36	11	9.37	9.41	-9	23,576	-0.04%
2018/05/28	1	9.40	12	9.34	9.31	-11	23,418	-0.05%
2018/05/25	0	0.00	22	9.05	9.04	-22	22,963	-0.10%
2018/05/24	10	8.89	0	0.00	8.92	10	22,904	0.04%
2018/05/23	1	9.00	50	8.92	8.96	-49	23,005	-0.21%
2018/05/22	0	0.00	8	8.83	8.80	-8	22,527	-0.04%
2018/05/21	0	0.00	2	8.81	8.77	-2	22,669	-0.01%
2018/05/11	0	0.00	10	8.68	8.76	-10	24,032	-0.04%
2018/05/10	10	8.55	0	0.00	8.51	10	24,054	0.04%
2018/05/09	52	8.69	1	8.64	8.64	51	24,470	0.21%
2018/05/07	10	8.23	0	0.00	8.20	10	24,920	0.04%
2018/05/04	5	8.19	0	0.00	8.19	5	25,256	0.02%
2018/05/02	0	0.00	40	8.28	8.23	-40	25,765	-0.16%
2018/04/30	0	0.00	36	8.15	8.20	-36	26,080	-0.14%
2018/04/27	40	8.11	0	0.00	8.05	40	26,331	0.15%
2018/04/26	36	8.02	36	8.15	8.00	0	26,628	0.00%
2018/04/25	5	8.23	0	0.00	8.20	5	26,705	0.02%
2018/04/24	36	8.09	37	8.11	8.06	-1	27,133	0.00%
2018/04/23	37	8.54	8	8.74	8.50	29	27,430	0.11%
2018/04/20	2	8.88	0	0.00	8.89	2	28,931	0.01%
2018/04/19	0	0.00	40	8.98	9.04	-40	28,878	-0.14%
2018/04/18	22	8.85	5	8.85	8.84	17	28,886	0.06%
2018/04/17	29	8.75	30	8.79	8.80	-1	28,693	0.00%
2018/04/16	49	8.87	0	0.00	8.75	49	28,441	0.17%
2018/04/13	23	9.10	0	0.00	9.05	23	28,272	0.08%
2018/04/12	33	9.26	0	0.00	9.20	33	28,053	0.12%
2018/04/11	10	9.43	0	0.00	9.35	10	27,954	0.04%
2018/04/10	50	9.26	90	9.21	9.22	-40	28,046	-0.14%
2018/04/09	43	9.59	0	0.00	9.46	43	27,708	0.16%
2018/04/03	53	9.99	2	9.94	9.92	51	26,999	0.19%
2018/03/31	1	10.05	0	0.00	10.00	1	26,994	0.00%
2018/03/30	0	0.00	2	10.10	10.15	-2	27,140	-0.01%
2018/03/23	20	10.10	20	10.15	10.10	0	27,298	0.00%
2018/03/22	1	10.45	0	0.00	10.30	1	27,279	0.00%
2018/03/20	32	10.38	10	10.40	10.35	22	27,130	0.08%
2018/03/19	10	10.35	0	0.00	10.35	10	26,791	0.04%
2018/03/16	2	10.50	15	10.45	10.60	-13	26,265	-0.05%
2018/03/15	15	10.30	71	10.28	10.60	-56	25,961	-0.22%
2018/03/14	2	10.00	12	10.10	10.15	-10	24,901	-0.04%
2018/03/13	10	9.94	0	0.00	9.90	10	26,175	0.04%
2018/03/09	12	9.90	20	9.89	9.91	-8	26,654	-0.03%
2018/03/07	2	9.89	3	9.93	9.87	-1	26,649	0.00%
2018/03/06	2	9.93	0	0.00	9.88	2	27,383	0.01%
2018/03/02	18	9.95	0	0.00	9.94	18	29,154	0.06%
2018/03/01	4	10.00	0	0.00	10.00	4	29,672	0.01%
2018/02/26	22	10.00	0	0.00	9.98	22	30,146	0.07%
2018/02/23	4	10.00	0	0.00	10.00	4	30,385	0.01%
2018/02/22	3	10.00	0	0.00	10.05	3	30,855	0.01%
2018/02/21	20	10.10	8	10.10	10.10	12	31,707	0.04%
2018/02/07	2	9.96	3	9.98	9.87	-1	34,968	0.00%
2018/02/06	7	9.65	9	9.98	9.62	-2	35,483	-0.01%
2018/02/05	12	10.33	0	0.00	10.40	12	35,317	0.03%
2018/02/01	4	10.80	0	0.00	10.70	4	37,578	0.01%
2018/01/31	0	0.00	3	10.65	10.65	-3	38,486	-0.01%
2018/01/30	4	10.80	0	0.00	10.70	4	39,457	0.01%
2018/01/25	0	0.00	22	10.80	10.55	-22	41,841	-0.05%
2018/01/24	10	10.65	10	10.70	10.65	0	41,877	0.00%
2018/01/23	3	10.55	20.3	10.55	10.45	-17.3	41,915	-0.04%
2018/01/22	0	0.00	55	10.75	10.65	-55	41,961	-0.13%
2018/01/19	10	10.53	0	0.00	10.50	10	42,084	0.02%
2018/01/18	32	10.65	3	10.50	10.40	29	42,059	0.07%
2018/01/17	0	0.00	8	10.85	10.70	-8	41,748	-0.02%
2018/01/16	58	10.74	46	10.47	10.90	12	40,989	0.03%
2018/01/15	30	10.15	10	10.20	10.20	20	39,721	0.05%
2018/01/12	0	0.00	5	10.10	10.10	-5	39,993	-0.01%
2018/01/10	30	9.97	0	0.00	9.97	30	41,120	0.07%
2018/01/09	20	9.93	2	9.99	10.10	18	41,218	0.04%
2018/01/08	8	10.25	0	0.00	10.10	8	41,096	0.02%
2018/01/04	3	10.35	3	10.30	10.25	0	42,327	0.00%