聯合再生 (3576)-凱基-三重券商分點個股進出

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

聯合再生

(3576)

可現股當沖

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

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	15	11.70	7	11.49	11.40	8	7,752	0.10%
2024/05/09	0	0.00	11	11.45	11.40	-11	7,597	-0.14%
2024/05/08	1	11.45	1	11.50	11.50	0	7,582	0.00%
2024/05/07	10.1	11.40	2.1	11.47	11.50	8	7,593	0.10%
2024/05/06	3.1	11.70	1	11.75	11.75	2.1	7,544	0.03%
2024/05/03	41.1	11.82	10	12.05	11.75	31.1	7,511	0.41%
2024/05/02	2	11.90	0	0.00	11.95	2	7,452	0.03%
2024/04/30	13	12.10	0	0.00	12.10	13	7,437	0.17%
2024/04/29	1	12.15	13	12.25	12.25	-12	7,445	-0.16%
2024/04/26	20	11.98	10	12.10	12.00	10	7,426	0.13%
2024/04/25	0	12.15	2	12.20	12.05	-2	7,662	-0.03%
2024/04/24	1	12.25	6	12.21	12.05	-5	7,698	-0.06%
2024/04/23	4	12.06	2	12.20	12.15	2	7,667	0.03%
2024/04/22	8	12.55	3	12.34	12.20	5	7,631	0.07%
2024/04/19	21	12.40	3	12.23	12.00	18	7,542	0.24%
2024/04/18	41	12.39	3	12.27	12.25	38	6,833	0.56%
2024/04/17	14	12.05	0	12.05	11.95	14	6,668	0.21%
2024/04/16	0.4	11.70	1	11.65	11.80	-0.6	6,582	-0.01%
2024/04/15	24	11.90	0	0.00	11.90	24	6,527	0.37%
2024/04/12	2	11.83	39	12.13	11.85	-37	6,419	-0.58%
2024/04/11	23	12.37	8	12.33	12.15	15	6,314	0.24%
2024/04/10	69	11.97	112	12.14	12.50	-43	5,971	-0.72%	大賣/
2024/04/09	11	11.40	0	0.00	11.40	11	5,575	0.20%
2024/04/08	1	11.10	5.8	11.20	11.40	-4.8	5,524	-0.09%
2024/04/02	16	11.45	0	11.35	11.40	16	5,472	0.29%
2024/03/29	62	11.78	63	11.59	11.55	-1	5,513	-0.02%
2024/03/28	3	11.55	0	0.00	11.40	3	5,385	0.06%
2024/03/27	10	11.20	0	0.00	11.25	10	5,309	0.19%
2024/03/26	51	11.60	0	0.00	11.30	51	5,274	0.97%
2024/03/25	11	11.47	0	11.55	11.55	11	5,276	0.21%
2024/03/22	20	11.58	34	11.50	11.50	-14	5,269	-0.27%
2024/03/21	44	11.28	1	11.55	11.45	43	5,203	0.83%
2024/03/20	15	11.13	25	11.01	10.95	-10	5,035	-0.20%
2024/03/19	0	0.00	4	11.34	11.25	-4	4,959	-0.08%
2024/03/18	0	0.00	0.6	11.50	11.50	-0.6	4,899	-0.01%
2024/03/15	35	11.53	31	11.33	11.65	4	4,880	0.08%
2024/03/14	9.1	11.70	1.3	11.76	11.80	7.7	4,672	0.17%
2024/03/13	10	11.90	1	11.90	11.80	9	4,622	0.19%
2024/03/12	0.1	12.10	3	12.10	12.10	-2.9	4,585	-0.06%
2024/03/11	43	12.28	10	12.40	12.30	33	4,592	0.72%
2024/03/08	33.1	11.76	98	11.73	11.90	-64.9	4,587	-1.42%
2024/03/07	8.1	11.96	4.4	11.95	11.80	3.6	4,495	0.08%
2024/03/06	7	12.09	0	0.00	12.10	7	4,423	0.16%
2024/03/05	0	0.00	1.1	12.20	12.05	-1.1	4,373	-0.02%
2024/03/04	0	12.35	21	12.20	12.15	-21	4,335	-0.48%
2024/03/01	11.3	12.39	8	12.30	12.35	3.3	4,316	0.08%
2024/02/29	13	12.36	52	12.13	12.40	-39	4,294	-0.91%
2024/02/27	12	12.29	2.2	12.28	12.05	9.8	4,267	0.23%
2024/02/26	1	12.55	33	12.45	12.35	-32	4,208	-0.76%
2024/02/23	9	12.34	6	12.44	12.25	3	4,164	0.07%
2024/02/21	2	12.80	18	12.80	12.80	-16	4,167	-0.38%
2024/02/20	13.1	12.85	2	13.00	12.75	11.1	4,135	0.27%
2024/02/16	0	0.00	3.1	12.81	13.05	-3.1	4,153	-0.07%
2024/02/15	3	12.40	43	12.53	12.60	-40	4,117	-0.97%
2024/02/05	1	12.80	13	12.98	12.85	-12	4,082	-0.29%
2024/02/02	3	12.88	0	0.00	12.85	3	4,070	0.07%
2024/02/01	0	0.00	5	13.10	13.10	-5	4,055	-0.12%
2024/01/31	1	12.95	1	13.00	12.95	0	4,117	0.00%
2024/01/30	31	13.00	1.1	13.00	12.95	30	4,121	0.73%
2024/01/29	1	13.10	0	0.00	13.10	1	4,164	0.02%
2024/01/26	3	13.15	0	0.00	13.15	3	4,201	0.07%
2024/01/25	5.8	13.34	10	13.23	13.20	-4.2	4,229	-0.10%
2024/01/24	2	13.40	37	13.41	13.40	-35	4,297	-0.81%
2024/01/23	21	13.27	6	13.30	13.25	15	4,765	0.31%
2024/01/22	20	13.20	5.8	13.16	13.20	14.2	5,090	0.28%
2024/01/19	57	13.05	0	0.00	13.00	57	5,035	1.13%
2024/01/18	17	13.29	10	13.30	13.25	7	4,714	0.15%
2024/01/17	11	13.57	162	13.59	13.45	-151	4,660	-3.24%	大賣/鉅額交易
2024/01/15	7	14.26	15.2	14.39	14.40	-8.2	4,520	-0.18%
2024/01/12	55	13.72	30	13.70	13.60	25	4,397	0.57%
2024/01/11	1	13.70	0	0.00	13.75	1	4,373	0.02%
2024/01/10	9	13.75	0	0.00	13.75	9	4,422	0.20%
2024/01/09	77.1	13.93	1	13.90	13.85	76.1	4,479	1.70%
2024/01/08	30	14.14	4	14.20	14.10	26	4,527	0.57%
2024/01/05	1	14.20	0	0.00	14.20	1	4,543	0.02%
2024/01/04	11	14.26	0	0.00	14.25	11	4,527	0.24%
2024/01/03	20	14.40	0	0.00	14.35	20	4,560	0.44%
2024/01/02	0	0.00	1	14.70	14.65	-1	4,540	-0.02%
2023/12/28	0	0.00	5.7	14.61	14.75	-5.7	4,615	-0.12%
2023/12/27	2	14.25	2	14.50	14.65	0	4,592	0.00%
2023/12/26	1	14.20	1	14.20	14.25	0	4,562	0.00%
2023/12/25	1	14.20	0	0.00	14.15	1	4,559	0.02%
2023/12/22	5	14.30	2	14.30	14.30	3	4,545	0.07%
2023/12/21	1	14.45	18.1	14.43	14.50	-17.1	4,537	-0.38%
2023/12/20	0	0.00	1	14.55	14.60	-1	4,546	-0.02%
2023/12/19	0.3	14.32	0	0.00	14.30	0.3	4,499	0.01%
2023/12/18	2	14.85	0	0.00	14.80	2	4,488	0.04%
2023/12/15	2.2	14.83	0	0.00	14.70	2.2	4,513	0.05%
2023/12/14	8	14.90	0	0.00	14.65	8	4,431	0.18%
2023/12/13	1	14.40	0	0.00	14.40	1	4,317	0.02%
2023/12/12	0	0.00	10	14.45	14.45	-10	4,348	-0.23%
2023/12/11	0	0.00	2	14.65	14.55	-2	4,335	-0.05%
2023/12/08	10	14.80	0	0.00	14.80	10	4,334	0.23%
2023/12/07	2	15.00	0	0.00	14.85	2	4,352	0.05%
2023/12/06	2	15.00	3	15.20	15.20	-1	4,387	-0.02%
2023/12/05	8	15.09	20	15.08	15.20	-12	4,337	-0.28%
2023/12/04	0	0.00	1	14.60	14.75	-1	4,242	-0.02%
2023/11/30	3	14.80	0	14.80	14.80	3	4,209	0.07%
2023/11/29	0	0.00	1	14.75	14.70	-1	4,206	-0.02%
2023/11/28	2	14.75	6	14.75	14.60	-4	4,219	-0.09%
2023/11/27	2	15.00	2	14.85	14.85	0	4,221	0.00%
2023/11/24	5	15.02	30	15.05	15.05	-25	4,219	-0.59%
2023/11/22	2	14.75	10	14.75	14.70	-8	4,209	-0.19%
2023/11/21	26	14.73	2	14.60	14.80	24	4,215	0.57%
2023/11/20	16	14.97	13.4	14.72	14.70	2.6	4,182	0.06%
2023/11/16	1.2	14.22	10	14.20	14.30	-8.8	4,116	-0.21%
2023/11/15	36	14.00	5	13.99	14.30	31	4,113	0.75%
2023/11/14	11	13.80	0	0.00	13.80	11	4,048	0.27%
2023/11/13	1.1	13.85	1	13.75	13.80	0.1	4,063	0.00%
2023/11/10	5.1	14.15	4	14.23	14.10	1.1	4,086	0.03%
2023/11/09	2	14.65	0	0.00	14.55	2	4,069	0.05%
2023/11/08	6	14.80	0.2	14.90	14.90	5.8	4,143	0.14%
2023/11/07	11	14.86	4	14.85	14.65	7	4,120	0.17%
2023/11/06	25	15.10	13.2	14.89	14.90	11.8	4,187	0.28%
2023/11/03	0	0.00	1	15.00	14.60	-1	4,170	-0.02%
2023/11/02	10	14.65	0	0.00	14.65	10	4,191	0.24%
2023/11/01	16	14.83	3	14.77	14.70	13	4,296	0.30%
2023/10/31	48	15.67	131	15.69	14.90	-83	4,304	-1.93%	大賣/
2023/10/30	178	15.31	53	15.33	15.40	125	3,904	3.20%	大買/鉅額交易
2023/10/26	0	0.00	11	13.94	13.95	-11	3,627	-0.30%
2023/10/24	1	13.95	0	0.00	13.95	1	3,686	0.03%
2023/10/23	1	13.85	5.2	13.92	13.85	-4.2	3,726	-0.11%
2023/10/18	1	13.75	0	0.00	14.10	1	3,926	0.03%
2023/10/17	6	13.75	20	13.75	13.75	-14	3,902	-0.36%
2023/10/16	2	13.81	29	14.17	14.00	-27	3,925	-0.69%
2023/10/13	0.1	14.35	0	0.00	14.10	0.1	3,909	0.00%
2023/10/12	1	14.35	0	0.00	14.35	1	3,974	0.03%
2023/10/11	0.2	14.40	0	0.00	14.40	0.2	4,101	0.01%
2023/10/06	1	14.60	0	0.00	14.55	1	4,147	0.02%
2023/10/05	10	14.70	0.4	14.55	14.65	9.6	4,189	0.23%
2023/10/04	6.1	14.34	0	0.00	14.25	6.1	4,177	0.15%
2023/10/03	2	14.65	0	0.00	14.60	2	4,336	0.05%
2023/10/02	0.1	14.90	0.6	14.90	14.85	-0.5	4,401	-0.01%
2023/09/28	0	0.00	1	14.75	14.75	-1	4,446	-0.02%
2023/09/27	5	14.50	0	0.00	14.60	5	4,512	0.11%
2023/09/26	0.1	14.70	10	14.65	14.60	-9.9	4,555	-0.22%
2023/09/25	4	14.88	1	14.95	14.85	3	4,579	0.07%
2023/09/22	1	14.65	0	0.00	14.65	1	4,646	0.02%
2023/09/21	10	14.55	10.2	14.60	14.60	-0.2	4,658	-0.01%
2023/09/20	25	14.89	10	15.00	14.80	15	4,742	0.32%
2023/09/19	21.1	15.13	3	15.10	15.10	18.1	4,755	0.38%
2023/09/18	0	0.00	3	15.35	15.30	-3	4,790	-0.06%
2023/09/15	4.1	15.42	1	15.50	15.30	3.1	4,822	0.06%
2023/09/14	0	0.00	0.1	15.40	15.35	-0.1	4,946	0.00%
2023/09/13	6.1	15.21	0	0.00	15.25	6.1	5,030	0.12%
2023/09/12	21.1	15.23	0	0.00	15.20	21.1	5,225	0.40%
2023/09/11	50	15.33	0	0.00	15.30	50	5,420	0.92%
2023/09/08	25.1	15.73	0	0.00	15.70	25.1	5,451	0.46%
2023/09/07	10	15.85	0	0.00	15.85	10	5,672	0.18%
2023/09/06	51	16.05	0	0.00	15.95	51	5,977	0.85%
2023/09/05	0	0.00	0.1	16.20	16.15	-0.1	6,021	0.00%
2023/09/04	3.2	16.13	0	0.00	16.15	3.2	6,062	0.05%
2023/09/01	2	16.20	0	0.00	16.20	2	6,088	0.03%
2023/08/31	0	0.00	1	16.45	16.45	-1	6,112	-0.02%
2023/08/30	0	0.00	50.2	16.16	16.25	-50.2	6,144	-0.82%
2023/08/29	1	16.00	1	16.10	16.05	0	6,195	0.00%
2023/08/28	10	15.73	0	0.00	15.75	10	6,180	0.16%
2023/08/25	15	15.63	24	15.86	15.80	-9	6,211	-0.14%
2023/08/24	1	16.00	0	0.00	15.80	1	6,275	0.02%
2023/08/23	10	15.85	0	0.00	15.85	10	6,355	0.16%
2023/08/22	37	15.96	70	16.00	15.90	-33	6,395	-0.52%
2023/08/21	0	0.00	60.4	16.42	16.30	-60.4	6,385	-0.95%
2023/08/18	11.5	16.30	0	0.00	16.20	11.5	6,415	0.18%
2023/08/17	10	16.23	10	16.35	16.20	0	6,474	0.00%
2023/08/16	5.1	15.80	14	15.75	16.10	-8.9	6,485	-0.14%
2023/08/15	0	0.00	30	16.40	16.30	-30	6,500	-0.46%
2023/08/14	99.1	16.16	0	0.00	16.10	99.1	6,590	1.50%
2023/08/11	11	16.61	0	0.00	16.60	11	6,549	0.17%
2023/08/10	8	16.69	2	16.70	16.55	6	6,538	0.09%
2023/08/09	1	16.95	0	0.00	17.00	1	6,558	0.02%
2023/08/08	20.1	17.05	1	17.35	17.00	19.1	6,657	0.29%
2023/08/07	1	16.95	0	0.00	17.20	1	6,687	0.01%
2023/08/04	7	17.35	5	17.40	17.30	2	6,604	0.03%
2023/08/02	4	17.80	1	17.65	17.60	3	6,725	0.04%
2023/08/01	2	17.90	0	0.00	17.75	2	6,678	0.03%
2023/07/31	1	17.80	0	0.00	17.80	1	6,789	0.01%
2023/07/28	0.1	18.00	0	0.00	17.90	0.1	6,790	0.00%
2023/07/26	0	0.00	10	17.95	17.95	-10	6,820	-0.15%
2023/07/24	18	18.10	2	18.20	18.10	16	6,828	0.23%
2023/07/21	54	18.15	1	18.60	18.60	53	6,811	0.78%
2023/07/20	3	18.15	0	0.00	18.15	3	6,725	0.04%
2023/07/19	17.3	18.17	2	18.10	18.05	15.3	6,766	0.23%
2023/07/18	0	0.00	1	18.70	18.55	-1	7,129	-0.01%
2023/07/17	0	0.00	4	18.39	18.55	-4	7,515	-0.05%
2023/07/14	20.3	17.98	4	18.03	17.95	16.3	8,323	0.20%
2023/07/13	5	18.25	0	18.00	18.00	5	8,462	0.06%
2023/07/12	12	18.35	0	0.00	18.25	12	8,462	0.14%
2023/07/11	2	18.33	0	0.00	18.25	2	8,552	0.02%
2023/07/10	9	18.27	30	18.22	18.25	-21	9,092	-0.23%
2023/07/07	27	18.89	0	0.00	18.90	27	9,047	0.30%
2023/07/06	11	19.02	0	0.00	19.00	11	9,020	0.12%
2023/07/05	0	19.40	1	19.35	19.15	-1	8,991	-0.01%
2023/07/03	3	19.53	0	0.00	19.45	3	8,963	0.03%
2023/06/30	0	0.00	1	19.60	19.60	-1	8,956	-0.01%
2023/06/29	0	0.00	10	19.25	19.30	-10	8,985	-0.11%
2023/06/28	76	19.42	5	19.40	19.25	71	8,986	0.79%
2023/06/27	0	0.00	1	19.45	19.30	-1	8,911	-0.01%
2023/06/21	60	19.39	50	19.33	19.40	10	9,039	0.11%
2023/06/20	22	19.23	1	19.45	19.30	21	9,105	0.23%
2023/06/19	3	19.22	0	0.00	19.15	3	9,048	0.03%
2023/06/16	10	19.40	11	19.30	19.55	-1	9,125	-0.01%
2023/06/15	30	18.88	1	18.85	18.80	29	9,265	0.31%
2023/06/14	25	19.05	0	0.00	19.05	25	9,371	0.27%
2023/06/13	22	19.12	36	19.13	19.10	-14	9,407	-0.15%
2023/06/12	61.1	19.51	26.1	19.37	19.40	35	9,322	0.38%
2023/06/08	3	20.25	12	20.25	20.15	-9	9,162	-0.10%
2023/06/07	1	20.25	5	20.25	20.25	-4	9,243	-0.04%
2023/06/06	3	20.30	5	20.20	20.20	-2	9,301	-0.02%
2023/06/05	19	20.21	4	20.20	20.20	15	9,322	0.16%
2023/06/02	25	20.09	8	20.06	20.10	17	9,353	0.18%
2023/06/01	0	0.00	11	20.19	20.05	-11	9,371	-0.12%
2023/05/31	1	20.15	2	20.25	20.15	-1	9,366	-0.01%
2023/05/30	62	20.20	10	20.05	20.05	52	9,329	0.56%
2023/05/29	20	20.40	1	20.50	20.30	19	9,288	0.20%
2023/05/26	7	20.06	2.3	20.06	20.00	4.7	9,235	0.05%
2023/05/25	5	20.30	11	20.17	20.10	-6	9,229	-0.07%
2023/05/24	12	20.40	2	20.40	20.40	10	9,229	0.11%
2023/05/23	10	20.00	17	20.26	20.30	-7	9,225	-0.08%
2023/05/22	6	20.07	4	20.00	20.00	2	9,203	0.02%
2023/05/19	22	20.03	6	20.02	20.00	16	9,195	0.17%
2023/05/18	21	20.09	12	20.05	20.05	9	9,159	0.10%
2023/05/17	1	20.40	0	0.00	20.30	1	9,077	0.01%
2023/05/16	0	0.00	1	20.30	20.30	-1	9,031	-0.01%
2023/05/15	1	20.30	15	20.25	20.20	-14	9,009	-0.16%
2023/05/12	31	19.93	0	0.00	20.00	31	8,930	0.35%
2023/05/11	27	20.11	0	0.00	20.15	27	8,805	0.31%
2023/05/10	11	20.30	1	20.30	20.35	10	8,752	0.11%
2023/05/09	131	20.31	1	20.30	20.35	130	8,722	1.49%	大買/鉅額交易
2023/05/08	1	20.65	2	20.65	20.60	-1	8,575	-0.01%
2023/05/05	16	20.80	1	21.30	20.75	15	8,627	0.17%
2023/05/04	2	20.90	9	20.87	21.05	-7	8,565	-0.08%
2023/05/03	2.1	20.81	1	20.80	20.75	1.1	8,616	0.01%
2023/05/02	1	21.00	14.4	20.99	20.90	-13.4	8,716	-0.15%
2023/04/28	2	20.65	38	20.64	20.75	-36	8,716	-0.41%
2023/04/27	0	0.00	7	20.56	20.50	-7	8,757	-0.08%
2023/04/26	4	20.63	2	20.68	20.70	2	8,742	0.02%
2023/04/25	27	20.63	5.3	20.79	20.55	21.7	8,729	0.25%
2023/04/24	3	20.95	0	0.00	20.85	3	8,652	0.03%
2023/04/21	47	21.20	7	21.16	20.90	40	8,590	0.47%
2023/04/20	45	21.80	11	21.97	21.45	34	8,196	0.41%
2023/04/19	54	22.25	112	22.31	22.35	-58	7,784	-0.75%	大賣/
2023/04/18	31	21.68	5	21.61	21.35	26	6,902	0.38%
2023/04/17	5	21.19	22	21.25	21.15	-17	6,677	-0.25%
2023/04/14	13.2	21.36	25	21.31	21.25	-11.8	6,681	-0.18%
2023/04/13	125	21.76	143	21.60	21.55	-18	6,602	-0.27%	大買/大賣/
2023/04/12	1	21.15	6.6	21.08	21.15	-5.6	6,043	-0.09%
2023/04/11	5	20.85	23	20.89	20.85	-18	6,028	-0.30%
2023/04/10	3	20.92	2	20.95	20.90	1	6,042	0.02%
2023/04/07	1	21.10	5	21.07	21.05	-4	6,071	-0.07%
2023/04/06	11	20.88	0	0.00	20.95	11	6,067	0.18%
2023/03/30	28	21.16	0	0.00	21.05	28	6,096	0.46%
2023/03/28	14	20.93	6	20.93	20.90	8	6,130	0.13%
2023/03/27	29	21.34	7	21.26	21.10	22	6,130	0.36%
2023/03/24	15	20.95	1	20.90	20.90	14	6,188	0.23%
2023/03/23	32	20.98	16	21.06	20.90	16	6,171	0.26%
2023/03/22	9	21.11	2	21.10	21.05	7	6,162	0.11%
2023/03/21	46	21.35	6	21.29	21.25	40	6,225	0.64%
2023/03/20	21	21.58	33	21.49	21.35	-12	6,484	-0.19%
2023/03/17	20	20.93	19	21.00	21.10	1	7,125	0.01%
2023/03/16	6	20.73	8	20.71	20.35	-2	6,928	-0.03%
2023/03/15	14	20.87	3	20.92	20.80	11	6,889	0.16%
2023/03/14	6	20.76	4	20.60	20.60	2	6,847	0.03%
2023/03/13	5	20.20	6	20.38	20.65	-1	6,818	-0.01%
2023/03/10	36.1	20.55	1	20.75	20.40	35.1	6,876	0.51%
2023/03/09	3	20.95	6	20.85	20.80	-3	6,817	-0.04%
2023/03/08	0	0.00	6.9	21.12	21.20	-6.9	6,806	-0.10%
2023/03/07	10	21.17	6	21.15	21.10	4	6,792	0.06%
2023/03/06	1	21.05	0	0.00	21.05	1	6,765	0.01%
2023/03/03	6	20.78	8	20.70	20.70	-2	6,739	-0.03%
2023/03/02	5	20.70	7	20.69	20.80	-2	6,747	-0.03%
2023/03/01	6	20.65	0	0.00	20.60	6	6,762	0.09%
2023/02/23	0	0.00	7.7	20.92	20.85	-7.7	6,752	-0.11%
2023/02/22	2	21.00	3	20.98	20.95	-1	6,783	-0.01%
2023/02/21	8	21.13	2	21.10	21.10	6	6,789	0.09%
2023/02/20	0	21.00	21	21.04	21.10	-21	6,929	-0.30%
2023/02/17	0	21.00	15	21.05	21.00	-15	7,000	-0.21%
2023/02/16	7	21.04	7	20.97	20.95	0	7,008	0.00%
2023/02/15	1	20.90	3	20.85	20.80	-2	7,056	-0.03%
2023/02/14	2	20.93	0	0.00	20.85	2	7,045	0.03%
2023/02/13	3	20.73	1	20.70	20.90	2	7,067	0.03%
2023/02/10	5	20.85	0	0.00	20.70	5	7,088	0.07%
2023/02/08	6.1	21.05	10	20.86	20.85	-3.9	7,167	-0.05%
2023/02/07	21	21.04	7	21.01	21.00	14	7,134	0.20%
2023/02/06	4	21.25	2	21.20	21.10	2	7,125	0.03%
2023/02/03	5	21.25	36	21.32	21.30	-31	7,094	-0.44%
2023/02/02	5	21.30	22	21.23	21.15	-17	7,003	-0.24%
2023/02/01	13	21.14	11	21.16	21.05	2	6,969	0.03%
2023/01/31	6	20.89	11	21.02	21.10	-5	6,889	-0.07%
2023/01/30	12	20.78	25	20.79	20.80	-13	6,790	-0.19%
2023/01/17	4	20.40	7	20.51	20.65	-3	6,786	-0.04%
2023/01/16	10	20.30	3	20.25	20.25	7	6,882	0.10%
2023/01/13	16	20.33	6	20.30	20.25	10	7,182	0.14%
2023/01/12	5	20.64	0	0.00	20.40	5	7,349	0.07%
2023/01/11	2	20.55	3	20.60	20.60	-1	7,478	-0.01%
2023/01/10	5	20.73	3	20.65	20.55	2	7,547	0.03%
2023/01/09	0	0.00	4	20.70	20.60	-4	7,588	-0.05%
2023/01/06	0	0.00	9	20.51	20.45	-9	7,585	-0.12%
2023/01/05	12	20.70	4	20.60	20.50	8	7,693	0.10%
2023/01/04	35	20.74	5	20.82	20.75	30	7,721	0.39%
2023/01/03	8	20.63	1	20.60	20.60	7	7,688	0.09%
2022/12/30	1	20.50	5	20.65	20.65	-4	7,668	-0.05%
2022/12/29	34	20.64	22	20.44	20.40	12	7,669	0.16%
2022/12/28	3	20.50	4	20.49	20.55	-1	7,602	-0.01%
2022/12/27	6	20.67	22	20.52	20.50	-16	7,590	-0.21%
2022/12/26	17	20.75	2	20.70	20.65	15	7,555	0.20%
2022/12/23	7	20.36	8	20.40	20.40	-1	7,543	-0.01%
2022/12/22	40	20.45	0	0.00	20.55	40	7,548	0.53%
2022/12/21	22	20.40	9	20.39	20.30	13	7,578	0.17%
2022/12/20	20	20.44	5	20.32	20.30	15	7,580	0.20%
2022/12/19	3	20.80	0	0.00	20.65	3	7,547	0.04%
2022/12/16	3	20.90	7	20.92	20.75	-4	7,550	-0.05%
2022/12/15	5	21.10	4	21.18	21.10	1	7,388	0.01%
2022/12/14	16	21.07	16	21.12	21.10	0	7,424	0.00%
2022/12/13	22	21.19	9.8	21.20	21.00	12.2	7,418	0.16%
2022/12/12	31	21.90	14	21.66	21.40	17	7,373	0.23%
2022/12/09	70	22.47	192.1	22.45	22.10	-122.1	7,161	-1.71%	大賣/鉅額交易
2022/12/08	54	21.03	9	21.16	21.00	45	6,265	0.72%
2022/12/07	5	20.78	5	20.61	20.60	0	6,208	0.00%
2022/12/06	3	21.13	6	21.18	20.85	-3	6,176	-0.05%
2022/12/05	23	21.64	23	21.57	21.35	0	6,212	0.00%
2022/12/02	12	21.60	27	21.69	21.50	-15	6,210	-0.24%
2022/12/01	3	21.35	3	21.40	21.40	0	6,124	0.00%
2022/11/30	0	0.00	6	21.21	21.30	-6	6,189	-0.10%
2022/11/29	2	20.55	4	20.80	21.10	-2	6,231	-0.03%
2022/11/28	13	20.61	1	20.65	20.75	12	6,348	0.19%
2022/11/25	1	20.95	0	0.00	20.90	1	6,501	0.02%
2022/11/24	7	21.11	1	21.00	21.00	6	6,642	0.09%
2022/11/23	7	21.09	1	21.05	21.05	6	7,527	0.08%
2022/11/22	4.1	21.41	10	21.28	21.10	-5.9	7,803	-0.08%
2022/11/21	12	21.43	2	21.45	21.45	10	7,891	0.13%
2022/11/18	18	21.59	19	21.70	21.45	-1	7,974	-0.01%
2022/11/17	13	21.80	7	21.88	21.80	6	7,940	0.08%
2022/11/16	42	22.10	22	22.20	21.75	20	7,940	0.25%
2022/11/15	16	21.68	35	21.86	21.95	-19	7,967	-0.24%
2022/11/14	3.2	21.45	9	21.50	21.50	-5.8	7,942	-0.07%
2022/11/11	4	21.31	3	21.35	21.35	1	7,985	0.01%
2022/11/10	7	21.01	2	21.00	20.95	5	7,968	0.06%
2022/11/09	8	21.20	3	21.17	21.10	5	8,239	0.06%
2022/11/08	18	21.45	8	21.21	21.15	10	8,384	0.12%
2022/11/07	6	21.35	7	21.44	21.35	-1	8,470	-0.01%
2022/11/04	22	21.30	7	21.21	21.25	15	8,553	0.18%
2022/11/03	11	21.03	6	21.05	21.05	5	8,574	0.06%
2022/11/02	9	21.13	6.2	21.25	21.05	2.8	8,870	0.03%
2022/11/01	11	21.19	2	21.25	21.15	9	8,996	0.10%
2022/10/31	8	21.04	0	0.00	21.00	8	9,002	0.09%
2022/10/28	9	21.24	6	21.08	20.90	3	9,022	0.03%
2022/10/27	3	21.50	4	21.50	21.50	-1	9,044	-0.01%
2022/10/26	16	21.48	12	21.46	21.30	4	9,125	0.04%
2022/10/25	19	21.81	10	21.54	21.40	9	9,205	0.10%
2022/10/24	14	22.16	11	22.16	21.95	3	9,308	0.03%
2022/10/21	3	21.33	9	21.93	22.15	-6	9,173	-0.07%
2022/10/20	16	21.68	21	21.57	21.25	-5	8,860	-0.06%
2022/10/19	60	21.76	56	21.70	21.55	4	8,679	0.05%
2022/10/18	2	20.90	18	21.03	21.25	-16	8,573	-0.19%
2022/10/17	0	0.00	68	20.93	20.70	-68	8,529	-0.80%
2022/10/14	4	20.73	2	20.80	20.60	2	8,464	0.02%
2022/10/13	58.2	20.54	7	20.79	20.25	51.2	8,557	0.60%
2022/10/12	3	21.25	2	21.60	21.25	1	8,519	0.01%
2022/10/11	37	21.17	7	21.05	20.90	30	8,518	0.35%
2022/10/07	9.9	21.70	8	21.76	21.70	1.9	8,574	0.02%
2022/10/06	4	21.75	1	21.75	21.75	3	8,604	0.03%
2022/10/05	5	21.74	2.1	21.62	21.60	2.9	8,641	0.03%
2022/10/04	19	21.44	4	21.55	21.45	15	8,716	0.17%
2022/10/03	1	21.35	0	0.00	21.25	1	8,958	0.01%
2022/09/30	0	0.00	2	21.00	21.55	-2	9,061	-0.02%
2022/09/29	4	21.30	4	21.20	21.25	0	9,108	0.00%
2022/09/28	24	21.07	4	21.03	20.95	20	9,233	0.22%
2022/09/27	14	21.42	14	21.61	21.60	0	9,482	0.00%
2022/09/26	27	21.47	7	21.54	21.35	20	9,556	0.21%
2022/09/23	9	22.21	24	22.18	22.15	-15	9,608	-0.16%
2022/09/22	27	22.55	4	22.53	22.65	23	9,675	0.24%
2022/09/21	8	22.41	18	22.55	22.20	-10	9,687	-0.10%
2022/09/20	24.4	22.87	29	23.15	22.75	-4.6	9,734	-0.05%
2022/09/19	56	22.97	14	22.98	22.65	42	9,927	0.42%
2022/09/16	3	22.88	14.2	23.31	23.50	-11.2	10,095	-0.11%
2022/09/15	2	23.05	5	23.08	22.95	-3	10,004	-0.03%
2022/09/14	9	22.80	25	22.79	22.90	-16	10,093	-0.16%
2022/09/13	5	22.82	0	0.00	22.75	5	10,032	0.05%
2022/09/12	17	22.79	35	22.89	22.85	-18	10,040	-0.18%
2022/09/08	27	22.42	5	22.35	22.35	22	9,987	0.22%
2022/09/07	2	21.80	2	21.70	21.65	0	9,936	0.00%
2022/09/06	18	22.13	17	21.93	21.80	1	9,929	0.01%
2022/09/05	17	22.74	22	22.84	22.55	-5	9,851	-0.05%
2022/09/02	23	23.12	193	23.32	23.00	-170	9,766	-1.74%	大賣/鉅額交易
2022/09/01	136	23.20	69	23.37	23.10	67	9,602	0.70%	大買/
2022/08/31	32	23.04	64	23.06	23.05	-32	9,400	-0.34%
2022/08/30	145	23.51	271	23.48	23.20	-126	9,233	-1.36%	大買/大賣/鉅額交易
2022/08/29	62	22.97	10.2	22.96	22.80	51.8	8,396	0.62%
2022/08/26	2	22.55	11	22.66	22.90	-9	8,144	-0.11%
2022/08/25	3	22.62	23.5	22.53	22.60	-20.5	8,004	-0.26%
2022/08/24	15	22.22	0	0.00	22.10	15	7,927	0.19%
2022/08/23	10	22.30	10	22.38	22.35	0	7,909	0.00%
2022/08/22	91	22.57	85	22.85	22.25	6	7,874	0.08%
2022/08/19	50	22.45	31.5	22.66	22.50	18.5	7,674	0.24%
2022/08/18	37	22.34	18	22.53	22.50	19	7,580	0.25%
2022/08/17	5	22.30	3	22.37	22.30	2	7,484	0.03%
2022/08/16	135.2	22.94	120.6	22.93	22.25	14.6	7,429	0.20%	大買/大賣/
2022/08/15	10	22.35	25	22.48	22.60	-15	7,156	-0.21%
2022/08/12	3	22.15	31	22.20	22.15	-28	7,003	-0.40%
2022/08/11	18	22.03	0	0.00	22.00	18	6,928	0.26%
2022/08/10	8	21.93	34	22.11	21.80	-26	6,882	-0.38%
2022/08/09	19	21.92	17	22.14	21.65	2	6,884	0.03%
2022/08/08	36	21.51	3	21.85	21.85	33	6,599	0.50%
2022/08/05	9	21.10	4.1	21.05	21.20	4.9	6,483	0.08%
2022/08/04	3.4	20.84	0	0.00	20.95	3.4	6,526	0.05%
2022/08/03	7	20.77	2.2	20.70	20.65	4.8	6,619	0.07%
2022/08/02	13	20.91	22	20.85	20.80	-9	6,620	-0.14%
2022/08/01	9	21.69	14	21.92	21.65	-5	6,688	-0.07%
2022/07/29	29	21.42	10	21.36	22.00	19	6,639	0.29%
2022/07/28	2	20.97	24	20.90	20.90	-22	6,503	-0.34%
2022/07/27	0	0.00	8	20.65	20.70	-8	6,492	-0.12%
2022/07/26	17.2	20.75	25	20.68	20.65	-7.8	6,518	-0.12%
2022/07/25	20	21.00	0	0.00	20.85	20	6,520	0.31%
2022/07/22	2	20.95	12	20.78	20.70	-10	6,528	-0.15%
2022/07/21	6	20.80	1	20.90	20.90	5	6,639	0.08%
2022/07/20	27	20.85	12	20.91	20.80	15	6,688	0.22%
2022/07/19	1	20.55	22	20.70	20.55	-21	6,781	-0.31%
2022/07/18	27	20.48	1	20.40	20.40	26	7,529	0.35%
2022/07/15	20	20.45	9	20.52	20.40	11	7,732	0.14%
2022/07/14	14	20.28	12	20.48	20.45	2	7,798	0.03%
2022/07/13	4	20.83	2	20.60	20.50	2	7,989	0.02%
2022/07/12	34	20.63	6	20.67	20.45	28	8,358	0.33%
2022/07/11	40	21.94	6	21.51	21.80	34	8,455	0.40%
2022/07/08	1	22.60	6	22.71	22.70	-5	8,407	-0.06%
2022/07/07	8.2	22.34	0	0.00	22.50	8.2	8,401	0.10%
2022/07/06	21	22.38	4	22.48	22.10	17	8,572	0.20%
2022/07/05	11	23.12	17	23.00	23.00	-6	8,882	-0.07%
2022/07/04	5	22.29	7	22.32	22.10	-2	8,797	-0.02%
2022/07/01	31	21.97	5	22.03	21.70	26	8,866	0.29%
2022/06/30	9	22.65	10	22.55	22.60	-1	9,036	-0.01%
2022/06/29	8	22.99	6	22.70	22.75	2	8,969	0.02%
2022/06/28	11	22.72	26	22.85	22.75	-15	9,073	-0.17%
2022/06/27	23	23.04	22.8	22.90	22.95	0.2	9,092	0.00%
2022/06/24	13	22.57	68	22.52	23.00	-55	8,849	-0.62%
2022/06/23	3	21.58	5	21.79	21.90	-2	8,608	-0.02%
2022/06/22	19	21.64	33	21.97	21.50	-14	8,572	-0.16%
2022/06/21	0	0.00	6	20.96	21.00	-6	8,505	-0.07%
2022/06/20	12.1	20.84	5	21.10	20.70	7.1	8,566	0.08%
2022/06/17	10	20.17	9.9	20.05	20.95	0.1	8,638	0.00%
2022/06/16	4	20.75	11	20.75	20.15	-7	8,780	-0.08%
2022/06/15	0	0.00	2	20.45	20.70	-2	8,849	-0.02%
2022/06/14	15	20.13	0	0.00	20.25	15	8,979	0.17%
2022/06/13	9	20.67	20	20.75	20.55	-11	9,215	-0.12%
2022/06/10	2	21.25	0	0.00	21.20	2	9,392	0.02%
2022/06/09	10	21.35	8	21.41	21.45	2	9,532	0.02%
2022/06/08	4	21.31	1	21.30	21.40	3	9,699	0.03%
2022/06/07	9.1	21.48	13	21.64	21.55	-4	10,065	-0.04%
2022/06/06	39	21.46	6	21.64	21.70	33	10,690	0.31%
2022/06/02	0	0.00	6	21.22	21.15	-6	10,781	-0.06%
2022/06/01	2	21.30	3	21.43	21.40	-1	10,876	-0.01%
2022/05/31	2	21.23	6	21.29	21.30	-4	10,960	-0.04%
2022/05/30	6	21.15	32	21.16	21.20	-26	11,135	-0.23%
2022/05/27	6.2	20.98	0	0.00	20.95	6.2	11,273	0.05%
2022/05/26	4	20.96	4	20.70	20.95	0	11,356	0.00%
2022/05/25	3	20.90	3	20.85	20.85	0	11,414	0.00%
2022/05/24	21	20.83	3	20.85	20.75	18	11,477	0.16%
2022/05/23	8	21.17	14	21.20	21.30	-6	11,475	-0.05%
2022/05/20	12	21.29	6	21.08	21.05	6	11,481	0.05%
2022/05/19	6	20.70	21	20.94	21.20	-15	11,471	-0.13%
2022/05/18	10	21.20	11	21.23	21.20	-1	11,432	-0.01%
2022/05/17	24	21.04	20	21.12	21.20	4	11,390	0.04%
2022/05/16	5	20.65	11	20.61	20.30	-6	11,259	-0.05%
2022/05/13	13	20.20	13	20.24	20.50	0	11,246	0.00%
2022/05/12	27	20.11	5	20.15	19.85	22	11,241	0.20%
2022/05/11	20	20.73	22	20.70	20.60	-2	11,184	-0.02%
2022/05/10	10	19.53	10	19.53	19.70	0	11,069	0.00%
2022/05/09	50	20.14	9	20.11	19.80	41	11,017	0.37%
2022/05/06	17	20.76	2	20.70	20.80	15	10,871	0.14%
2022/05/05	12	21.44	5	21.25	21.25	7	10,853	0.06%
2022/05/04	15	21.27	7.4	21.10	21.10	7.6	10,844	0.07%
2022/05/03	15	21.28	7	21.19	21.15	8	10,851	0.07%
2022/04/29	15	21.57	6	21.55	21.50	9	10,857	0.08%
2022/04/28	10	21.63	15	21.61	21.50	-5	10,878	-0.05%
2022/04/27	52	21.78	19	21.68	21.60	33	10,817	0.31%
2022/04/26	24	22.76	14	22.82	22.60	10	10,688	0.09%
2022/04/25	31.3	22.71	12.6	22.79	22.50	18.8	10,615	0.18%
2022/04/22	50	22.76	12	22.74	23.25	38	10,400	0.37%
2022/04/21	16	23.68	13	23.46	23.25	3	9,605	0.03%
2022/04/20	16	23.93	6	23.94	23.80	10	9,366	0.11%
2022/04/19	21	24.05	16	24.27	23.95	5	9,296	0.05%
2022/04/18	14	24.19	41	24.25	24.35	-27	9,271	-0.29%
2022/04/15	4	23.51	64	23.64	23.70	-60	8,894	-0.67%
2022/04/14	72	23.74	24	23.66	23.65	48	8,773	0.55%
2022/04/13	5	23.45	11.1	23.25	23.25	-6.1	8,661	-0.07%
2022/04/12	43	23.38	11	23.49	23.40	32	8,609	0.37%
2022/04/11	65.2	23.87	132.4	24.09	23.90	-67.2	8,374	-0.80%	大賣/
2022/04/08	13.2	23.18	23.5	23.48	23.60	-10.3	7,929	-0.13%
2022/04/07	15	23.34	6.3	23.16	22.70	8.7	7,743	0.11%
2022/04/06	5	23.28	42.3	23.41	23.70	-37.3	7,665	-0.49%
2022/04/01	4	22.95	11	22.89	22.95	-7	7,409	-0.09%
2022/03/31	17	22.99	33.5	23.12	23.00	-16.5	7,381	-0.22%
2022/03/30	21	22.95	8	22.81	22.75	13	7,214	0.18%
2022/03/29	10	22.46	10	22.45	22.70	0	7,100	0.00%
2022/03/28	4	22.45	28	22.51	22.55	-24	7,122	-0.34%
2022/03/25	11	22.40	27.6	22.46	22.30	-16.6	7,128	-0.23%
2022/03/24	10	23.03	10	23.24	22.80	0	7,162	0.00%
2022/03/23	23	22.85	1	22.70	22.70	22	7,174	0.31%
2022/03/22	7	22.99	66	23.15	23.00	-59	7,179	-0.82%
2022/03/21	42	22.97	11	23.01	22.75	31	7,095	0.44%
2022/03/18	15	22.78	8	22.56	22.50	7	7,013	0.10%
2022/03/17	7	22.69	18	22.57	22.55	-11	7,110	-0.15%
2022/03/16	37	22.21	24.6	22.38	22.75	12.4	7,231	0.17%
2022/03/15	39	22.18	159	21.81	21.60	-120	7,164	-1.67%	大賣/鉅額交易
2022/03/14	63	22.56	145	22.57	22.45	-82	7,123	-1.15%	大賣/
2022/03/11	139	22.80	55	22.71	22.90	84	7,050	1.19%	大買/
2022/03/10	87.3	23.08	36	23.07	22.95	51.3	6,979	0.74%
2022/03/09	69	23.24	64	23.09	23.65	5	6,733	0.07%
2022/03/08	10	21.49	92	21.46	21.60	-82	6,117	-1.34%
2022/03/07	19	20.97	7	20.89	21.00	12	6,009	0.20%
2022/03/04	23	21.83	35	21.88	21.55	-12	5,982	-0.20%
2022/03/03	42	22.02	10	22.05	22.00	32	6,020	0.53%
2022/03/02	8	21.19	66	21.36	21.65	-58	5,979	-0.97%
2022/03/01	3.1	20.80	8	20.86	20.90	-4.9	5,906	-0.08%
2022/02/25	30	20.25	0	0.00	20.55	30	5,923	0.51%
2022/02/24	7.2	20.05	1	20.15	20.05	6.2	5,960	0.10%
2022/02/23	5	20.20	2	20.20	20.15	3	5,973	0.05%
2022/02/22	1	20.10	0	0.00	20.05	1	6,088	0.02%
2022/02/21	9	20.31	0	0.00	20.35	9	6,341	0.14%
2022/02/18	1	20.35	7	20.38	20.45	-6	6,469	-0.09%
2022/02/17	31	20.55	4	20.45	20.40	27	6,574	0.41%
2022/02/16	5	20.35	22	20.44	20.35	-17	6,712	-0.25%
2022/02/15	21.1	20.25	16	20.21	20.20	5.1	7,106	0.07%
2022/02/14	4	20.30	28.1	20.31	20.25	-24.1	7,305	-0.33%
2022/02/11	16	20.77	0	0.00	20.70	16	7,410	0.22%
2022/02/10	3	21.00	1	20.90	20.90	2	7,611	0.03%
2022/02/09	5	20.77	12.8	20.69	20.80	-7.8	7,773	-0.10%
2022/02/08	2	20.25	64	20.50	20.60	-62	8,048	-0.77%
2022/02/07	21	20.50	8	20.25	20.20	13	8,608	0.15%
2022/01/26	8	19.85	5	19.85	20.00	3	8,921	0.03%
2022/01/25	12	19.90	2	19.85	19.85	10	9,549	0.10%
2022/01/24	6	20.00	9.1	19.94	20.00	-3.1	10,844	-0.03%
2022/01/21	11	20.44	0	0.00	20.30	11	11,035	0.10%
2022/01/20	0.2	20.70	0	0.00	20.60	0.2	11,323	0.00%
2022/01/19	2	20.80	5	20.70	20.60	-3	11,427	-0.03%
2022/01/17	4	20.90	1	20.90	20.90	3	11,666	0.03%
2022/01/13	12	21.05	0	0.00	21.00	12	12,147	0.10%
2022/01/12	1	21.30	3	21.17	21.05	-2	12,480	-0.02%
2022/01/11	16	21.73	23.8	21.95	21.60	-7.8	13,037	-0.06%
2022/01/10	6	20.91	1	20.90	20.90	5	13,003	0.04%
2022/01/07	6	20.65	27	20.60	20.80	-21	13,161	-0.16%
2022/01/06	36	21.29	14	21.32	21.05	22	13,259	0.17%
2022/01/05	25	21.78	1	21.75	21.70	24	13,545	0.18%
2022/01/04	0	0.00	14	21.70	21.75	-14	13,927	-0.10%
2022/01/03	16	21.85	1	21.75	21.70	15	13,999	0.11%
2021/12/30	22	21.91	22.1	21.93	21.85	-0.1	14,030	0.00%
2021/12/29	5	22.03	8	21.98	22.00	-3	14,026	-0.02%
2021/12/28	2	21.80	11	21.77	21.75	-9	13,998	-0.06%
2021/12/27	7.7	21.78	4	21.79	21.75	3.7	14,098	0.03%
2021/12/24	6	21.74	6	21.72	21.70	0	14,303	0.00%
2021/12/23	1	21.85	4	21.75	21.75	-3	14,323	-0.02%
2021/12/22	0	0.00	1	22.00	21.70	-1	14,361	-0.01%
2021/12/21	2	21.83	2	21.80	21.60	0	14,393	0.00%
2021/12/20	13.9	21.83	10	22.01	21.80	3.9	14,384	0.03%
2021/12/17	7	21.64	15	21.60	21.00	-8	14,398	-0.06%
2021/12/16	8	21.75	4	21.90	21.60	4	14,465	0.03%
2021/12/15	24	21.54	10	21.50	21.40	14	14,447	0.10%
2021/12/14	48	22.01	3	21.95	21.50	45	14,583	0.31%
2021/12/13	29	22.83	47	22.60	22.20	-18	14,465	-0.12%
2021/12/10	56	22.42	7	22.74	22.60	49	14,295	0.34%
2021/12/09	78	21.90	39	22.08	22.00	39	14,042	0.28%
2021/12/08	13	21.90	20	21.83	21.80	-7	14,320	-0.05%
2021/12/07	2.6	21.29	5	21.35	21.25	-2.4	14,167	-0.02%
2021/12/06	12	21.27	0.7	21.50	21.30	11.3	14,153	0.08%
2021/12/03	36	21.49	0.4	21.30	21.20	35.6	14,116	0.25%
2021/12/02	4	20.48	0	0.00	20.45	4	14,088	0.03%
2021/12/01	3	20.92	1	21.00	20.90	2	14,099	0.01%
2021/11/30	1	21.00	1	21.00	21.20	0	14,207	0.00%
2021/11/29	17	20.30	7	20.49	20.45	10	14,247	0.07%
2021/11/26	11	21.06	4	21.00	20.95	7	14,258	0.05%
2021/11/25	3	21.75	0	0.00	21.65	3	14,227	0.02%
2021/11/24	1	22.05	20	21.90	22.05	-19	14,504	-0.13%
2021/11/23	2	21.80	0	0.00	21.70	2	14,742	0.01%
2021/11/22	4.3	21.56	0	0.00	21.75	4.3	14,735	0.03%
2021/11/19	7.4	21.54	12.3	21.50	21.35	-4.9	14,765	-0.03%
2021/11/18	29	21.84	47.4	21.78	21.75	-18.4	14,732	-0.12%
2021/11/17	1	22.65	2	22.65	22.50	-1	14,670	-0.01%
2021/11/16	32.9	22.66	4.9	22.61	22.50	28	14,935	0.19%
2021/11/15	16	22.56	3.2	22.62	22.55	12.8	14,983	0.09%
2021/11/12	40.9	22.26	26	22.37	22.25	14.9	14,932	0.10%
2021/11/11	44.5	23.43	18	23.69	23.15	26.5	14,847	0.18%
2021/11/10	14.7	23.79	26	23.81	23.70	-11.3	14,722	-0.08%
2021/11/09	22	23.93	20.3	23.78	24.10	1.7	14,669	0.01%
2021/11/08	3	23.90	11	24.00	23.65	-8	14,719	-0.05%
2021/11/05	44.3	23.53	12.7	23.67	23.65	31.7	14,806	0.21%
2021/11/04	75.4	23.90	71.3	24.04	24.10	4.1	14,682	0.03%
2021/11/03	41.2	24.70	7	24.71	24.50	34.2	14,380	0.24%
2021/11/02	63.7	25.69	20.8	25.60	25.30	42.9	14,362	0.30%
2021/11/01	27	25.82	241.6	25.89	26.25	-214.6	14,124	-1.52%	大賣/鉅額交易
2021/10/29	34	23.48	8	23.77	23.90	26	13,178	0.20%
2021/10/28	15	23.60	24.6	23.52	23.95	-9.6	13,133	-0.07%
2021/10/27	20	22.50	33	22.75	22.75	-13	13,040	-0.10%
2021/10/26	11	22.28	36.1	22.21	22.70	-25.1	13,367	-0.19%
2021/10/25	30	22.78	24	22.95	22.65	6	13,637	0.04%
2021/10/22	5.5	22.48	20.6	22.29	22.70	-15.1	14,821	-0.10%
2021/10/21	66.2	23.26	14.1	23.27	22.75	52.1	14,998	0.35%
2021/10/20	59.5	23.94	10.2	24.01	24.00	49.3	14,928	0.33%
2021/10/19	23.1	23.63	54.8	24.32	24.50	-31.7	14,727	-0.22%
2021/10/18	33	22.81	39	22.88	22.90	-6	14,316	-0.04%
2021/10/15	14.6	22.36	14	22.31	22.75	0.6	14,296	0.00%
2021/10/14	9	22.04	23	21.89	22.25	-14	14,279	-0.10%
2021/10/13	60	22.09	16	22.29	22.45	44	14,214	0.31%
2021/10/12	19	21.31	15.2	21.56	21.70	3.8	14,119	0.03%
2021/10/08	0	0.00	3	20.80	20.65	-3	13,842	-0.02%
2021/10/07	3.3	20.29	1	20.40	20.40	2.3	13,995	0.02%
2021/10/06	0	0.00	2	20.05	20.00	-2	14,097	-0.01%
2021/10/05	1	19.20	6.6	19.04	19.80	-5.6	14,260	-0.04%
2021/10/04	0	0.00	6	19.91	19.80	-6	14,762	-0.04%
2021/10/01	22	21.06	19.6	21.11	20.70	2.4	14,867	0.02%
2021/09/30	5.1	20.40	0.7	20.32	20.50	4.4	14,827	0.03%
2021/09/29	0.4	20.31	0	0.00	20.25	0.4	15,146	0.00%
2021/09/28	7	20.54	2.8	20.53	20.65	4.2	15,311	0.03%
2021/09/27	1	20.15	0.1	20.20	20.05	0.9	15,834	0.01%
2021/09/24	1.8	20.00	5	20.01	20.20	-3.2	15,996	-0.02%
2021/09/23	13.1	20.49	5	20.54	20.20	8.1	16,091	0.05%
2021/09/22	0.1	21.45	1	21.33	21.30	-0.9	16,116	-0.01%
2021/09/17	4	21.50	6	21.39	21.95	-2	16,284	-0.01%
2021/09/15	0	0.00	2.2	21.09	20.95	-2.2	17,530	-0.01%
2021/09/14	0.6	20.90	1.9	21.03	20.90	-1.4	17,821	-0.01%
2021/09/13	9	21.47	22.1	21.65	21.10	-13.1	18,404	-0.07%
2021/09/10	0.1	20.90	3	21.00	20.95	-3	18,054	-0.02%
2021/09/09	12	21.09	0.2	20.80	20.80	11.8	18,437	0.06%
2021/09/08	5.2	20.90	2	21.10	20.80	3.2	18,635	0.02%
2021/09/07	0.2	20.95	10	21.11	20.95	-9.8	18,817	-0.05%
2021/09/06	0	0.00	8	21.44	21.30	-8	18,900	-0.04%
2021/09/03	0.1	21.80	16.7	21.90	22.00	-16.6	19,051	-0.09%
2021/09/02	0	0.00	12	21.55	21.50	-12	19,175	-0.06%
2021/09/01	3.2	21.36	26.2	21.60	21.70	-23	19,483	-0.12%
2021/08/31	2	21.10	1.1	21.00	21.25	0.9	19,746	0.00%
2021/08/30	32	21.46	6	21.35	21.15	26	19,886	0.13%
2021/08/27	7.2	20.80	61.1	20.43	20.60	-54	19,951	-0.27%
2021/08/26	0.9	20.05	4	20.06	20.10	-3.1	20,182	-0.02%
2021/08/25	3.2	20.19	61	20.19	20.10	-57.8	20,469	-0.28%
2021/08/24	2	19.90	2	19.85	19.70	0	20,664	0.00%
2021/08/23	1.3	20.30	28	20.33	20.15	-26.7	21,296	-0.13%
2021/08/20	21	20.31	148.8	20.12	20.00	-127.8	21,859	-0.58%	大賣/鉅額交易
2021/08/19	0.3	19.51	94	19.86	19.45	-93.7	22,019	-0.43%
2021/08/18	3	19.25	2	19.55	19.45	1	22,648	0.00%
2021/08/17	20	19.89	23	19.82	19.45	-3	23,665	-0.01%
2021/08/16	61	18.85	1	19.35	18.80	60	24,013	0.25%
2021/08/13	16.7	19.07	2	18.90	18.90	14.7	24,958	0.06%
2021/08/12	22	19.10	4.6	19.19	19.15	17.4	25,406	0.07%
2021/08/11	36.1	19.14	4.6	19.23	18.95	31.5	25,631	0.12%
2021/08/10	7.2	20.13	3	20.44	20.10	4.2	26,145	0.02%
2021/08/09	21.6	21.29	295	21.40	20.65	-273.4	27,431	-1.00%	大賣/鉅額交易
2021/07/28	49	12.16	40	12.24	12.10	9	27,456	0.03%
2021/07/27	28	12.60	13.5	12.58	12.40	14.5	28,151	0.05%
2021/07/26	11	12.70	50.6	12.58	12.60	-39.6	28,317	-0.14%
2021/07/23	33	12.40	12.3	12.40	12.40	20.7	28,410	0.07%
2021/07/22	103	12.56	17	12.64	12.45	86	28,583	0.30%	大買/
2021/07/21	74.5	12.88	168.5	12.90	12.55	-94	28,801	-0.33%	大賣/
2021/07/20	20.1	12.99	10	13.00	13.00	10.1	28,874	0.03%
2021/07/19	216	13.05	199	13.11	13.35	17	28,958	0.06%	大買/大賣/
2021/07/16	71	12.85	23	12.86	12.60	48	28,507	0.17%
2021/07/15	25	12.68	4	12.68	12.65	21	28,607	0.07%
2021/07/14	24	12.48	63	12.50	12.45	-39	28,957	-0.13%
2021/07/13	42	12.57	35	12.52	12.40	7	29,463	0.02%
2021/07/12	42	12.75	42	12.86	12.70	0	29,746	0.00%
2021/07/09	16	12.94	5	12.95	12.75	11	30,041	0.04%
2021/07/08	18	12.91	3	12.83	12.85	15	31,265	0.05%
2021/07/07	45	12.80	3	12.85	12.75	42	33,726	0.12%
2021/07/06	47	12.95	0	0.00	12.90	47	34,134	0.14%
2021/07/05	35	13.20	32	13.02	13.05	3	35,163	0.01%
2021/07/02	33	13.01	43.3	12.95	12.95	-10.3	37,081	-0.03%
2021/07/01	16	13.01	5	13.03	12.95	11	38,048	0.03%
2021/06/30	37	13.32	15	13.36	13.10	22	38,615	0.06%
2021/06/29	9	12.99	2	13.03	12.95	7	38,627	0.02%
2021/06/28	9	13.00	5	13.00	13.00	4	39,619	0.01%
2021/06/25	30	13.38	42	13.31	13.15	-12	41,277	-0.03%
2021/06/24	100	13.30	51	13.36	13.35	49	46,633	0.11%
2021/06/23	53	13.38	45	13.40	13.25	8	48,348	0.02%
2021/06/22	12	12.98	26	13.02	12.85	-14	49,317	-0.03%
2021/06/21	21	12.98	4.2	12.93	12.90	16.8	50,384	0.03%
2021/06/18	27	13.32	30	13.35	13.20	-3	52,619	-0.01%
2021/06/17	23	13.38	69	13.41	13.45	-46	55,476	-0.08%
2021/06/16	74	13.73	405	13.49	13.40	-331	57,902	-0.57%	大賣/鉅額交易
2021/06/15	441	13.48	45	13.35	13.30	396	61,608	0.64%	大買/鉅額交易
2021/06/11	41	13.47	35	13.56	13.25	6	62,783	0.01%
2021/06/10	22	13.24	190	13.21	13.65	-168	63,293	-0.27%	大賣/鉅額交易
2021/06/09	116	13.10	4.1	12.98	12.95	111.9	64,252	0.17%	大買/鉅額交易
2021/06/08	72	13.31	36	13.33	13.15	36	65,219	0.06%
2021/06/07	53.1	12.95	14	12.83	12.90	39.1	65,302	0.06%
2021/06/04	22	13.06	51	13.16	13.00	-29	65,818	-0.04%
2021/06/03	47	13.37	8	13.46	13.30	39	65,757	0.06%
2021/06/02	27	13.50	12.1	13.57	13.45	14.9	65,797	0.02%
2021/06/01	1	13.55	18	13.61	13.60	-17	65,993	-0.03%
2021/05/31	15	13.48	10	13.54	13.40	5	66,043	0.01%
2021/05/28	39	13.70	115	13.76	13.60	-76	65,988	-0.12%	大賣/
2021/05/27	31	13.42	52	13.47	13.65	-21	65,984	-0.03%
2021/05/26	91	13.61	49	13.50	13.40	42	66,030	0.06%
2021/05/25	67	13.54	77.1	13.48	13.30	-10.1	65,939	-0.02%
2021/05/24	12	12.96	28	13.20	13.20	-16	66,362	-0.02%
2021/05/21	10.6	12.81	10	12.84	12.80	0.6	66,382	0.00%
2021/05/20	138.9	13.22	75	13.39	12.55	63.9	66,641	0.10%	大買/
2021/05/19	77	13.19	80.4	12.96	13.40	-3.4	66,342	-0.01%
2021/05/18	43	12.49	40	12.50	12.70	3	65,850	0.00%
2021/05/17	59	11.94	32	11.89	11.75	27	65,680	0.04%
2021/05/14	121	13.11	30	13.07	13.00	91	65,123	0.14%	大買/
2021/05/13	166.7	12.35	102	12.18	12.10	64.7	64,231	0.10%	大買/大賣/
2021/05/12	179	12.75	76	12.57	12.40	103	64,160	0.16%	大買/鉅額交易
2021/05/11	45	13.76	242.6	13.76	13.50	-197.6	63,454	-0.31%	大賣/鉅額交易
2021/05/10	45	14.38	57	14.37	14.40	-12	63,375	-0.02%
2021/05/07	154	14.53	255	14.47	14.30	-101	63,217	-0.16%	大買/大賣/鉅額交易
2021/05/06	93	14.27	116.2	14.25	14.55	-23.2	62,680	-0.04%	大賣/
2021/05/05	18	13.29	23	13.39	13.25	-5	61,359	-0.01%
2021/05/04	166.1	13.30	168.1	13.33	13.15	-2	61,278	0.00%	大買/大賣/
2021/05/03	164	14.50	153	14.38	14.00	11	60,540	0.02%	大買/大賣/
2021/04/29	69.3	14.35	56	14.37	14.25	13.3	60,757	0.02%
2021/04/28	56.2	14.57	53	14.60	14.50	3.2	60,830	0.01%
2021/04/27	67	14.91	53	14.87	14.75	14	61,046	0.02%
2021/04/26	42.1	14.91	128	14.84	14.85	-85.9	60,973	-0.14%	大賣/
2021/04/23	248.1	14.76	65	14.60	14.90	183.1	60,792	0.30%	大買/鉅額交易
2021/04/22	94	14.62	339	14.78	14.40	-245	60,614	-0.40%	大賣/鉅額交易
2021/04/21	96.6	14.98	15	14.94	14.90	81.6	60,059	0.14%
2021/04/20	91	15.14	68	15.17	14.95	23	59,827	0.04%
2021/04/19	145.3	14.87	171	14.96	14.95	-25.7	59,494	-0.04%	大買/大賣/
2021/04/16	70	15.21	82	15.39	15.10	-12	59,039	-0.02%
2021/04/15	19.3	15.10	63	15.19	15.05	-43.7	58,982	-0.07%
2021/04/14	209.4	15.13	112.7	15.38	15.00	96.7	59,619	0.16%	大買/大賣/
2021/04/13	333	16.17	327.1	16.17	15.65	5.9	58,650	0.01%	大買/大賣/
2021/04/12	89	15.62	47	15.70	15.65	42	56,342	0.07%
2021/04/09	255.2	15.59	147.4	15.65	15.55	107.8	55,864	0.19%	大買/大賣/鉅額交易
2021/04/08	161	15.76	210	15.68	15.80	-49	54,943	-0.09%	大買/大賣/
2021/04/07	140	15.05	220	15.04	15.05	-80	53,203	-0.15%	大買/大賣/
2021/04/06	110.1	14.67	180.4	14.84	14.60	-70.3	52,725	-0.13%	大買/大賣/
2021/04/01	85.1	14.90	130	14.91	14.85	-44.9	52,211	-0.09%	大賣/
2021/03/31	279.1	14.99	119.1	15.07	15.00	160	51,958	0.31%	大買/大賣/鉅額交易
2021/03/30	218.1	14.89	120	14.88	14.65	98.1	51,394	0.19%	大買/大賣/
2021/03/29	398.7	14.84	580.4	14.76	15.00	-181.7	50,677	-0.36%	大買/大賣/鉅額交易
2021/03/26	224.1	15.00	274.5	15.07	14.95	-50.4	45,300	-0.11%	大買/大賣/
2021/03/25	323	17.22	236.1	17.14	16.60	86.9	43,643	0.20%	大買/大賣/
2021/03/24	189	17.50	292.2	17.31	17.40	-103.2	42,336	-0.24%	大買/大賣/鉅額交易
2021/03/23	550	17.93	201.7	18.02	17.40	348.3	41,295	0.84%	大買/大賣/鉅額交易
2021/03/22	258.3	18.16	364	18.05	18.20	-105.7	39,032	-0.27%	大買/大賣/鉅額交易
2021/03/19	264	16.73	214	16.90	17.20	50	36,232	0.14%	大買/大賣/
2021/03/18	155.7	16.67	778	16.52	16.75	-622.3	33,893	-1.84%	大買/大賣/鉅額交易
2021/03/17	286	15.61	509.2	15.36	15.60	-223.2	29,773	-0.75%	大買/大賣/鉅額交易
2021/03/16	370.4	15.15	215.1	15.23	15.10	155.3	28,731	0.54%	大買/大賣/鉅額交易
2021/03/15	420.2	15.25	415	15.20	15.10	5.2	28,737	0.02%	大買/大賣/
2021/03/12	80.3	14.52	137	14.59	14.50	-56.7	27,446	-0.21%	大賣/
2021/03/11	92	14.21	124	14.27	14.30	-32	26,865	-0.12%	大賣/
2021/03/10	95.2	14.28	144	14.22	14.20	-48.8	26,788	-0.18%	大賣/
2021/03/09	128	13.70	89	13.78	13.70	39	26,523	0.15%	大買/
2021/03/08	46	13.89	21	13.97	13.70	25	26,742	0.09%
2021/03/05	102	13.96	135	14.01	13.80	-33	26,823	-0.12%	大買/大賣/
2021/03/04	94	14.30	13	14.35	14.20	81	26,777	0.30%
2021/03/03	25	14.22	139	14.26	14.20	-114	26,723	-0.43%	大賣/鉅額交易
2021/03/02	132	14.24	103	14.39	14.05	29	26,836	0.11%	大買/大賣/
2021/02/26	95.1	14.11	163.5	13.90	14.15	-68.4	27,164	-0.25%	大賣/
2021/02/25	53	14.07	23	14.05	14.05	30	27,541	0.11%
2021/02/24	103	14.26	189	14.35	14.05	-86	27,517	-0.31%	大買/大賣/
2021/02/23	27	13.84	86	13.83	13.95	-59	26,909	-0.22%
2021/02/22	49	13.85	85	13.83	13.95	-36	27,099	-0.13%
2021/02/19	118	13.31	83	13.32	13.35	35	26,952	0.13%	大買/
2021/02/18	26.5	13.10	45	13.13	13.10	-18.5	27,448	-0.07%
2021/02/17	24	12.79	137	12.73	13.00	-113	27,595	-0.41%	大賣/鉅額交易
2021/02/05	16	12.39	9	12.43	12.30	7	27,592	0.03%
2021/02/04	43	12.30	5	12.30	12.30	38	28,656	0.13%
2021/02/03	135	12.28	186	12.50	12.30	-51	29,210	-0.17%	大買/大賣/
2021/02/02	111	12.08	10	11.88	12.05	101	29,161	0.35%	大買/鉅額交易
2021/02/01	95	11.70	44	11.50	11.70	51	29,480	0.17%
2021/01/29	52	12.10	19	11.92	11.80	33	30,036	0.11%
2021/01/28	61.3	12.21	53	12.20	12.15	8.3	31,355	0.03%
2021/01/27	30	12.57	84.1	12.71	12.55	-54.1	31,782	-0.17%
2021/01/26	59	12.63	162	12.60	12.60	-103	32,323	-0.32%	大賣/鉅額交易
2021/01/25	143.1	12.96	17	12.91	13.00	126.1	32,974	0.38%	大買/鉅額交易
2021/01/22	174	12.88	58.4	12.95	12.85	115.6	34,069	0.34%	大買/鉅額交易
2021/01/21	65	12.50	105	12.33	12.20	-40	34,596	-0.12%	大賣/
2021/01/20	99.4	12.68	165	12.77	12.55	-65.6	35,871	-0.18%	大賣/
2021/01/19	85	13.52	28	13.46	13.35	57	36,549	0.16%
2021/01/18	98.1	13.41	58	13.50	13.10	40.1	37,259	0.11%
2021/01/15	87	13.46	142	13.58	13.50	-55	37,999	-0.14%	大賣/
2021/01/14	16	13.73	2.6	13.77	13.70	13.4	39,228	0.03%
2021/01/13	9	13.71	34.1	13.66	13.65	-25.1	40,424	-0.06%
2021/01/12	54	13.94	3	13.75	13.80	51	42,439	0.12%
2021/01/11	78.1	13.91	12	14.07	13.85	66.1	45,040	0.15%
2021/01/08	72	14.13	191	13.93	13.90	-119	47,679	-0.25%	大賣/鉅額交易
2021/01/07	252	14.44	275	14.48	14.20	-23	52,192	-0.04%	大買/大賣/
2021/01/06	118	14.01	179	13.96	13.75	-61	52,765	-0.12%	大買/大賣/
2021/01/05	38	14.27	78	14.33	14.25	-40	54,081	-0.07%
2021/01/04	64	14.30	51.1	14.25	14.20	12.9	56,490	0.02%
2020/12/31	20	14.50	8	14.28	14.25	12	56,918	0.02%
2020/12/30	267	14.40	88.5	14.44	14.50	178.5	57,137	0.31%	大買/鉅額交易
2020/12/29	140	14.31	71	14.35	14.20	69	57,549	0.12%	大買/
2020/12/28	14	13.94	383	13.94	13.90	-369	57,198	-0.65%	大賣/鉅額交易
2020/12/25	36	14.10	40	14.09	14.05	-4	57,511	-0.01%
2020/12/24	93	14.35	59	14.40	14.30	34	57,482	0.06%
2020/12/23	277	14.07	163	14.04	14.25	114	57,179	0.20%	大買/大賣/鉅額交易
2020/12/22	44	13.61	77	13.81	13.50	-33	57,318	-0.06%
2020/12/21	16.1	13.76	49	13.79	13.75	-32.9	58,846	-0.06%
2020/12/18	2	13.93	51	13.95	13.90	-49	60,344	-0.08%
2020/12/17	40	13.94	80	14.06	13.95	-40	60,371	-0.07%
2020/12/16	70	14.13	78	14.19	14.10	-8	60,417	-0.01%
2020/12/15	127	14.18	54.1	14.27	14.00	72.9	60,529	0.12%	大買/
2020/12/14	61.2	14.14	126	14.03	14.20	-64.8	60,559	-0.11%	大賣/
2020/12/11	105	14.36	96	14.26	14.20	9	60,646	0.01%	大買/
2020/12/10	176.1	14.92	33	14.83	14.65	143.1	60,489	0.24%	大買/鉅額交易
2020/12/09	107	15.11	310	15.09	15.05	-203	60,467	-0.34%	大買/大賣/鉅額交易
2020/12/08	87	14.71	46.6	14.60	14.60	40.4	60,282	0.07%
2020/12/07	79	14.35	184.5	14.72	14.60	-105.5	60,792	-0.17%	大賣/鉅額交易
2020/12/04	215	14.53	54.6	14.46	14.45	160.4	61,275	0.26%	大買/鉅額交易
2020/12/03	106.1	14.67	98.8	14.86	14.65	7.3	61,855	0.01%	大買/
2020/12/02	106	14.66	35	14.64	14.60	71	62,700	0.11%	大買/
2020/12/01	39	14.73	52	14.66	14.85	-13	64,275	-0.02%
2020/11/30	63.5	15.00	54	14.97	14.85	9.5	66,002	0.01%
2020/11/27	0	0.00	1	14.85	14.75	-1	67,536	0.00%
2020/11/26	30	14.99	23	15.07	14.80	7	68,433	0.01%
2020/11/25	149	15.13	133	15.20	15.10	16	69,254	0.02%	大買/大賣/
2020/11/24	36	14.93	146	14.97	15.00	-110	69,273	-0.16%	大賣/鉅額交易
2020/11/23	66	14.63	11	14.64	14.60	55	69,154	0.08%
2020/11/20	45	14.80	47	14.75	14.60	-2	69,685	0.00%
2020/11/19	89.9	14.79	58.6	14.70	14.55	31.3	70,438	0.04%
2020/11/18	50	14.40	42	14.51	14.35	8	70,347	0.01%
2020/11/17	133	14.51	706	14.41	14.60	-573	70,759	-0.81%	大買/大賣/鉅額交易
2020/11/16	201.3	14.06	11	13.98	13.95	190.3	71,329	0.27%	大買/鉅額交易
2020/11/13	98.1	14.24	165	14.31	14.20	-66.9	72,394	-0.09%	大賣/
2020/11/12	240	14.07	148	14.21	14.35	92	73,439	0.13%	大買/大賣/
2020/11/11	174	14.65	1,016	14.70	14.55	-842	74,632	-1.13%	大買/大賣/鉅額交易
2020/11/10	193.4	15.23	33	15.19	15.00	160.4	75,786	0.21%	大買/鉅額交易
2020/11/09	182	15.54	34	15.39	15.35	148	76,049	0.19%	大買/鉅額交易
2020/11/06	251.1	15.55	58	15.47	15.30	193.1	76,588	0.25%	大買/鉅額交易
2020/11/05	460	15.84	733	15.60	15.95	-273	77,302	-0.35%	大買/大賣/鉅額交易
2020/11/04	151	14.93	61	14.97	14.90	90	77,017	0.12%	大買/
2020/11/03	371	15.09	70	15.06	15.00	301	76,911	0.39%	大買/鉅額交易
2020/11/02	1,045	14.92	490.1	15.08	14.90	554.9	76,464	0.73%	大買/大賣/鉅額交易
2020/10/30	379	15.48	1,413	15.54	15.15	-1,034	75,804	-1.36%	大買/大賣/鉅額交易
2020/10/29	325	15.92	73	15.89	15.85	252	74,732	0.34%	大買/鉅額交易
2020/10/28	1,012.5	16.41	766	16.52	16.30	246.5	73,799	0.33%	大買/大賣/鉅額交易
2020/10/27	577.1	16.17	365.4	16.24	16.15	211.7	72,319	0.29%	大買/大賣/鉅額交易
2020/10/26	649.2	15.98	1,483.2	16.00	15.95	-834	71,786	-1.16%	大買/大賣/鉅額交易
2020/10/23	230	15.89	227	16.00	15.95	3	71,077	0.00%	大買/大賣/
2020/10/22	504.1	15.71	203	15.89	15.55	301.1	70,517	0.43%	大買/大賣/鉅額交易
2020/10/21	367.3	16.44	103	16.35	16.25	264.3	69,331	0.38%	大買/大賣/鉅額交易
2020/10/20	562.1	16.34	591	16.75	16.45	-28.9	68,175	-0.04%	大買/大賣/
2020/10/19	593.1	15.88	1,161.8	15.75	16.40	-568.7	66,188	-0.86%	大買/大賣/鉅額交易
2020/10/16	1,136.7	15.08	332	14.94	15.05	804.7	63,540	1.27%	大買/大賣/鉅額交易
2020/10/15	905.4	15.36	1,983	15.62	15.85	-1,077.6	61,155	-1.76%	大買/大賣/鉅額交易
2020/10/14	109	13.89	541	13.96	14.50	-432	56,636	-0.76%	大買/大賣/鉅額交易
2020/10/13	923.5	12.72	713	13.01	13.20	210.5	56,064	0.38%	大買/大賣/鉅額交易
2020/10/12	1,449	12.68	857.1	12.42	13.10	591.9	55,067	1.07%	大買/大賣/鉅額交易
2020/10/08	455	11.96	58	11.99	12.00	397	53,557	0.74%	大買/鉅額交易
2020/10/07	501	11.97	29	12.02	11.95	472	54,234	0.87%	大買/鉅額交易
2020/10/06	86	11.93	121	12.01	12.00	-35	54,714	-0.06%	大賣/
2020/10/05	96	11.68	20	11.60	11.60	76	56,866	0.13%
2020/09/30	99	11.63	164	11.56	11.55	-65	57,299	-0.11%	大賣/
2020/09/29	63	11.28	36	11.30	11.20	27	57,565	0.05%
2020/09/28	107	11.59	8	11.68	11.50	99	57,670	0.17%	大買/
2020/09/25	211	11.90	177	11.65	11.65	34	57,635	0.06%	大買/大賣/
2020/09/24	826	12.32	185	12.34	12.25	641	56,922	1.13%	大買/大賣/鉅額交易
2020/09/23	162	12.06	292.8	12.01	12.40	-130.8	55,894	-0.23%	大買/大賣/鉅額交易
2020/09/22	48	11.37	158.4	11.27	11.30	-110.4	54,508	-0.20%	大賣/鉅額交易
2020/09/21	8.1	11.20	9	11.24	11.15	-0.9	54,392	0.00%
2020/09/18	16	11.33	29	11.39	11.35	-13	54,222	-0.02%
2020/09/17	57	11.39	10.2	11.40	11.30	46.8	53,977	0.09%
2020/09/16	17	11.24	104	11.30	11.25	-87	53,746	-0.16%	大賣/
2020/09/15	199	11.49	213	11.45	11.25	-14	53,477	-0.03%	大買/大賣/
2020/09/14	213	11.20	29.5	11.16	11.15	183.5	53,372	0.34%	大買/鉅額交易
2020/09/11	96	11.53	33	11.50	11.45	63	52,856	0.12%
2020/09/10	68	11.95	66	11.91	11.80	2	52,236	0.00%
2020/09/09	103	11.51	185	11.78	11.85	-82	51,490	-0.16%	大買/大賣/
2020/09/08	206	11.52	85.3	11.37	11.30	120.7	50,570	0.24%	大買/鉅額交易
2020/09/07	292	12.11	241	11.99	11.80	51	49,709	0.10%	大買/大賣/
2020/09/04	519.9	12.23	223.7	12.40	12.25	296.2	48,590	0.61%	大買/大賣/鉅額交易
2020/09/03	272	12.70	159	12.66	12.60	113	46,756	0.24%	大買/大賣/鉅額交易
2020/09/02	150	11.65	185	11.83	12.15	-35	44,772	-0.08%	大買/大賣/
2020/09/01	178.2	11.50	31	11.50	11.35	147.2	42,944	0.34%	大買/鉅額交易
2020/08/31	39	11.50	168	11.45	11.55	-129	41,831	-0.31%	大賣/鉅額交易
2020/08/28	74	11.13	126	11.13	11.05	-52	40,636	-0.13%	大賣/
2020/08/27	117	10.99	28	10.95	10.80	89	40,058	0.22%	大買/
2020/08/26	124	11.14	166	10.96	11.00	-42	39,773	-0.11%	大買/大賣/
2020/08/25	125	10.98	136	11.04	11.20	-11	38,973	-0.03%	大買/大賣/
2020/08/24	34	10.51	42	10.48	10.45	-8	37,894	-0.02%
2020/08/21	61	10.81	70	10.92	10.75	-9	37,440	-0.02%
2020/08/20	219	10.09	210	10.26	10.90	9	36,676	0.02%	大買/大賣/
2020/08/19	217.1	10.90	95	10.88	10.60	122.1	35,257	0.35%	大買/鉅額交易
2020/08/18	146	11.27	175	11.28	11.50	-29	33,791	-0.09%	大買/大賣/
2020/08/17	205.2	11.07	101	11.45	11.55	104.2	32,466	0.32%	大買/大賣/鉅額交易
2020/08/14	142	10.41	255	10.48	10.95	-113	30,181	-0.37%	大買/大賣/鉅額交易
2020/08/13	78	10.02	79	10.07	9.96	-1	28,324	0.00%
2020/08/12	119	9.75	150	10.07	10.20	-31	27,604	-0.11%	大買/大賣/
2020/08/11	152	9.99	231	9.91	9.51	-79	26,490	-0.30%	大買/大賣/
2020/08/10	87	9.88	119	9.93	10.10	-32	24,920	-0.13%	大賣/
2020/08/07	11	9.16	42	9.09	9.20	-31	23,826	-0.13%
2020/08/06	3	9.08	2	9.13	9.00	1	23,627	0.00%
2020/08/05	28	9.07	10	9.06	9.12	18	23,550	0.08%
2020/08/04	42	9.10	32	9.24	9.15	10	23,772	0.04%
2020/08/03	51	9.19	11.3	9.20	9.11	39.7	24,090	0.16%
2020/07/31	30	9.00	33	9.00	9.04	-3	23,979	-0.01%
2020/07/30	112	9.07	83	9.12	9.13	29	23,683	0.12%	大買/
2020/07/29	12	8.62	22	8.78	8.80	-10	23,017	-0.04%
2020/07/28	15	8.10	76	7.99	8.00	-61	22,728	-0.27%
2020/07/27	29	8.71	31	8.50	8.40	-2	22,354	-0.01%
2020/07/24	39.3	8.76	4	8.88	8.68	35.3	22,042	0.16%
2020/07/23	36	8.93	56	8.98	8.90	-20	21,762	-0.09%
2020/07/22	16	9.16	12	9.10	9.07	4	21,607	0.02%
2020/07/21	81	9.07	10	9.37	9.10	71	21,425	0.33%
2020/07/20	32	8.85	180	8.80	8.84	-148	21,038	-0.70%	大賣/鉅額交易
2020/07/17	78	9.11	212.7	9.09	9.01	-134.7	20,618	-0.65%	大賣/鉅額交易
2020/07/16	158	9.85	42	9.72	9.66	116	19,632	0.59%	大買/鉅額交易
2020/07/15	243	10.13	199.1	10.35	9.84	43.9	18,906	0.23%	大買/大賣/
2020/07/14	134	9.89	112.1	9.84	10.05	21.9	17,830	0.12%	大買/大賣/
2020/07/13	30	9.48	87	9.43	9.32	-57	16,549	-0.34%
2020/07/10	217	9.42	163	9.52	9.74	54	15,672	0.34%	大買/大賣/
2020/07/09	32	8.87	42	8.88	8.88	-10	12,720	-0.08%
2020/07/08	50	7.81	60	7.98	8.08	-10	12,021	-0.08%
2020/07/07	65	7.38	23.3	7.25	7.35	41.7	11,217	0.37%
2020/07/06	9	7.46	13	7.42	7.39	-4	10,917	-0.04%
2020/07/03	69	7.45	22	7.44	7.38	47	10,686	0.44%
2020/07/02	54	7.21	53	7.32	7.54	1	10,187	0.01%
2020/07/01	30	6.84	41	6.69	6.87	-11	9,376	-0.12%
2020/06/30	80	6.43	93	6.39	6.54	-13	9,059	-0.14%
2020/06/29	110	6.35	8.1	6.33	6.39	101.9	8,943	1.14%	大買/鉅額交易
2020/06/24	10	6.20	40.1	6.22	6.24	-30.1	8,920	-0.34%
2020/06/23	0	0.00	32	6.25	6.26	-32	9,001	-0.36%
2020/06/22	0	0.00	5	6.30	6.31	-5	9,117	-0.05%
2020/06/19	13	6.37	20	6.42	6.42	-7	9,086	-0.08%
2020/06/18	1	6.11	7	6.14	6.16	-6	8,822	-0.07%
2020/06/17	1	6.15	6	6.15	6.13	-5	8,850	-0.06%
2020/06/16	6	6.13	33	6.14	6.15	-27	8,958	-0.30%
2020/06/15	27	6.15	10	6.08	6.10	17	9,137	0.19%
2020/06/12	10	6.14	7	6.10	6.17	3	9,149	0.03%
2020/06/11	0	0.00	10	6.35	6.35	-10	9,143	-0.11%
2020/06/10	38	6.35	7	6.40	6.37	31	9,062	0.34%
2020/06/09	0	0.00	1	6.26	6.27	-1	9,231	-0.01%
2020/06/08	0	0.00	11	6.35	6.28	-11	9,352	-0.12%
2020/06/05	25	6.22	1	6.24	6.25	24	9,324	0.26%
2020/06/04	23	6.25	13	6.20	6.20	10	9,436	0.11%
2020/06/03	8	6.33	5.6	6.27	6.26	2.4	9,525	0.03%
2020/06/02	14	6.28	23	6.30	6.34	-9	9,368	-0.10%
2020/06/01	2	6.01	15	6.04	6.03	-13	9,118	-0.14%
2020/05/29	10	5.99	6	6.02	5.99	4	9,122	0.04%
2020/05/28	15	6.04	5	6.01	6.01	10	9,122	0.11%
2020/05/27	8	6.07	1	6.02	6.05	7	9,196	0.08%
2020/05/26	4	6.05	2	6.15	6.06	2	9,306	0.02%
2020/05/25	5	5.99	98	6.00	5.98	-93	9,276	-1.00%
2020/05/22	18	6.06	0	0.00	6.01	18	9,303	0.19%
2020/05/21	118	6.23	1.7	6.21	6.17	116.3	9,289	1.25%	大買/鉅額交易
2020/05/20	2	5.97	0	0.00	6.03	2	9,182	0.02%
2020/05/19	0	0.00	2	6.02	6.00	-2	9,210	-0.02%
2020/05/18	0	0.00	7	5.99	5.93	-7	9,164	-0.08%
2020/05/15	13	6.10	0	0.00	5.95	13	9,153	0.14%
2020/05/14	15	6.09	15	6.13	6.04	0	9,119	0.00%
2020/05/13	65	6.34	24	6.33	6.26	41	8,923	0.46%
2020/05/12	37	5.97	106	5.84	5.92	-69	8,665	-0.80%	大賣/
2020/05/11	134	6.02	5.7	5.96	5.92	128.3	8,542	1.50%	大買/鉅額交易
2020/05/08	16	5.93	18	6.06	6.13	-2	8,164	-0.02%
2020/05/07	29	5.46	11.2	5.35	5.58	17.8	7,742	0.23%
2020/05/06	2	5.13	20	5.10	5.08	-18	7,526	-0.24%
2020/05/05	119	5.12	4	5.10	5.15	115	7,524	1.53%	大買/鉅額交易
2020/05/04	11	5.12	1	5.10	5.10	10	7,527	0.13%
2020/04/30	50	5.27	16	5.19	5.28	34	7,474	0.45%
2020/04/29	0	0.00	10	5.13	5.11	-10	7,484	-0.13%
2020/04/28	17	5.11	0	0.00	5.09	17	7,512	0.23%
2020/04/27	0	0.00	36	5.07	5.08	-36	7,725	-0.47%
2020/04/24	5	4.91	0	0.00	4.91	5	7,749	0.06%
2020/04/23	5	4.92	31	4.96	4.94	-26	7,797	-0.33%
2020/04/22	17	4.92	0	0.00	4.95	17	7,875	0.22%
2020/04/21	13	5.07	51	5.05	5.06	-38	7,942	-0.48%
2020/04/20	0	0.00	1	5.20	5.23	-1	7,965	-0.01%
2020/04/17	2	5.24	30	5.34	5.22	-28	8,285	-0.34%
2020/04/16	6	5.20	0.7	5.27	5.27	5.3	8,258	0.06%
2020/04/15	2	5.26	8	5.29	5.31	-6	8,294	-0.07%
2020/04/14	0	0.00	2	5.11	5.14	-2	8,343	-0.02%
2020/04/13	0	0.00	5	5.04	5.05	-5	8,388	-0.06%
2020/04/10	4	5.10	0	0.00	5.12	4	8,443	0.05%
2020/04/09	20.4	5.24	66	5.25	5.17	-45.6	8,576	-0.53%
2020/04/08	14	5.08	1	5.03	5.18	13	8,713	0.15%
2020/04/07	3	4.93	10	4.94	4.98	-7	9,075	-0.08%
2020/04/06	2	4.83	4	4.85	4.86	-2	9,421	-0.02%
2020/04/01	1	4.62	5.5	4.67	4.82	-4.5	9,428	-0.05%
2020/03/30	68	4.81	0	0.00	4.85	68	9,393	0.72%
2020/03/27	23	5.04	10	5.16	5.04	13	9,365	0.14%
2020/03/26	19	5.03	0	0.00	5.14	19	9,345	0.20%
2020/03/25	11	4.81	11	4.73	4.77	0	9,561	0.00%
2020/03/24	5	4.45	0	0.00	4.48	5	9,739	0.05%
2020/03/23	5	4.29	3	4.28	4.26	2	9,760	0.02%
2020/03/20	16	4.63	0	0.00	4.51	16	9,751	0.16%
2020/03/19	6	4.41	8	4.34	4.33	-2	9,667	-0.02%
2020/03/18	22	4.88	9	4.88	4.80	13	9,493	0.14%
2020/03/17	4	4.70	0	0.00	4.71	4	9,389	0.04%
2020/03/16	27.7	5.35	1	5.36	5.01	26.7	9,307	0.29%
2020/03/13	14	5.26	25	5.24	5.34	-11	9,188	-0.12%
2020/03/12	23	6.06	12	5.86	5.82	11	8,893	0.12%
2020/03/11	12	6.41	7	6.39	6.37	5	8,735	0.06%
2020/03/10	13	6.13	17	6.17	6.33	-4	8,693	-0.05%
2020/03/09	21	6.54	3	6.52	6.46	18	8,566	0.21%
2020/03/06	5	6.84	2	6.86	6.83	3	8,446	0.04%
2020/03/05	10	6.94	0	0.00	6.93	10	8,499	0.12%
2020/03/02	5	6.89	0	0.00	6.81	5	8,785	0.06%
2020/02/27	45	7.01	0	0.00	6.99	45	8,683	0.52%
2020/02/26	0.5	7.11	1	7.11	7.11	-0.5	8,540	-0.01%
2020/02/25	8	7.09	0	0.00	7.15	8	8,513	0.09%
2020/02/24	11	7.23	0	0.00	7.20	11	8,484	0.13%
2020/02/21	0	0.00	39	7.35	7.31	-39	8,435	-0.46%
2020/02/20	1	7.52	19.6	7.47	7.44	-18.6	8,350	-0.22%
2020/02/18	0	0.00	3	7.32	7.37	-3	8,277	-0.04%
2020/02/17	10	7.38	23	7.30	7.40	-13	8,282	-0.16%
2020/02/12	16.4	7.29	0	0.00	7.29	16.4	8,160	0.20%
2020/02/11	15	7.31	0	0.00	7.32	15	8,162	0.18%
2020/02/10	16	7.41	3	7.38	7.38	13	8,157	0.16%
2020/02/07	2	7.15	9.4	7.16	7.14	-7.4	8,001	-0.09%
2020/02/06	3	7.28	5	7.29	7.29	-2	7,964	-0.03%
2020/02/05	24	7.17	0	0.00	7.23	24	7,956	0.30%
2020/02/04	6	7.15	0.2	7.17	7.18	5.8	7,931	0.07%
2020/02/03	6	7.06	0	0.00	7.07	6	7,923	0.08%
2020/01/31	7	7.28	2	7.31	7.32	5	7,803	0.06%
2020/01/30	12	7.35	0	0.00	7.16	12	7,748	0.15%
2020/01/20	0.4	7.83	32	7.85	7.83	-31.6	7,508	-0.42%
2020/01/17	2	7.87	0	0.00	7.84	2	7,389	0.03%
2020/01/16	10	7.87	4	7.88	7.89	6	7,305	0.08%
2020/01/15	8	7.84	2	7.81	7.84	6	7,183	0.08%
2020/01/14	1	7.80	0.1	7.80	7.80	0.9	7,099	0.01%
2020/01/13	21	7.83	6	7.84	7.84	15	6,991	0.21%
2020/01/10	3	7.51	2	7.54	7.54	1	6,679	0.01%
2020/01/08	2	7.50	28	7.52	7.42	-26	6,775	-0.38%
2020/01/07	4	7.42	0	0.00	7.39	4	6,649	0.06%
2020/01/06	3	7.48	115	7.47	7.44	-112	6,583	-1.70%	大賣/鉅額交易
2020/01/03	0.1	7.52	0	0.00	7.50	0.1	6,507	0.00%
2020/01/02	20.1	7.70	1	7.69	7.70	19.1	6,377	0.30%
2019/12/31	11.5	7.55	16	7.57	7.66	-4.5	6,164	-0.07%
2019/12/30	124.2	7.88	32	7.90	7.93	92.2	5,704	1.62%	大買/
2019/12/26	0	0.00	10.4	7.39	7.39	-10.4	5,246	-0.20%
2019/12/24	6	7.30	62	7.30	7.35	-56	5,249	-1.07%
2019/12/23	0	7.35	8	7.38	7.36	-8	5,235	-0.15%
2019/12/20	4.2	7.66	19	7.60	7.53	-14.8	5,169	-0.29%
2019/12/19	54	7.35	23	7.42	7.45	31	4,809	0.64%
2019/12/18	4	7.19	0	0.00	7.18	4	4,680	0.09%
2019/12/17	3	7.15	0	0.00	7.14	3	4,623	0.06%
2019/12/16	11	7.16	7	7.11	7.15	4	4,636	0.09%
2019/12/13	0	0.00	2	7.16	7.07	-2	4,624	-0.04%
2019/12/12	2	7.17	10	7.15	7.16	-8	4,637	-0.17%
2019/12/11	4	7.21	0	0.00	7.19	4	4,724	0.08%
2019/12/10	19	7.12	33	7.18	7.18	-14	4,810	-0.29%
2019/12/09	15	7.07	33	7.05	7.09	-18	4,800	-0.37%
2019/12/06	1.9	7.03	0	0.00	7.05	1.9	4,824	0.04%
2019/12/05	0	0.00	9.4	7.12	7.13	-9.4	4,853	-0.19%
2019/12/04	1	7.12	0	0.00	7.17	1	4,935	0.02%
2019/12/03	9	7.18	0	0.00	7.19	9	4,972	0.18%
2019/12/02	30	7.01	4	7.18	7.01	26	4,946	0.53%
2019/11/29	1	7.17	17	7.19	7.18	-16	4,881	-0.33%
2019/11/28	14	7.33	2	7.54	7.20	12	4,844	0.25%
2019/11/26	5	7.67	0	0.00	7.62	5	4,544	0.11%
2019/11/25	5	7.66	0	0.00	7.70	5	4,551	0.11%
2019/11/22	8	7.75	0	0.00	7.70	8	4,548	0.18%
2019/11/21	6	7.67	0	0.00	7.72	6	4,575	0.13%
2019/11/20	3	7.66	0	0.00	7.66	3	4,552	0.07%
2019/11/19	3	7.85	0	0.00	7.80	3	4,567	0.07%
2019/11/18	1	7.84	2	7.85	7.84	-1	4,610	-0.02%
2019/11/15	4	7.85	5.2	7.70	7.81	-1.2	4,793	-0.02%
2019/11/14	13	7.68	0	0.00	7.66	13	4,772	0.27%
2019/11/13	0.6	7.77	2	7.81	7.80	-1.4	4,783	-0.03%
2019/11/12	19	7.86	0.7	7.80	7.82	18.3	4,875	0.38%
2019/11/11	11	7.85	1	7.87	7.85	10	4,969	0.20%
2019/11/07	0	0.00	75.7	8.06	8.04	-75.7	5,060	-1.50%
2019/11/06	6	8.11	1	8.15	8.11	5	5,096	0.10%
2019/11/05	10	8.17	0	0.00	8.16	10	5,195	0.19%
2019/11/04	0	0.00	166	8.17	8.16	-166	5,290	-3.14%	大賣/鉅額交易
2019/11/01	5	8.15	150	8.18	8.17	-145	5,341	-2.71%	大賣/鉅額交易
2019/10/31	0	0.00	1	8.29	8.25	-1	5,421	-0.02%
2019/10/30	14	8.20	8	8.21	8.22	6	5,448	0.11%
2019/10/29	60	8.20	0	0.00	8.20	60	5,487	1.09%
2019/10/28	7	8.27	0	0.00	8.24	7	5,622	0.12%
2019/10/25	2	8.34	0	0.00	8.32	2	5,842	0.03%
2019/10/24	1	8.35	1	8.38	8.38	0	5,896	0.00%
2019/10/23	0	0.00	5	8.33	8.34	-5	5,909	-0.08%
2019/10/22	0	0.00	5	8.44	8.44	-5	5,913	-0.08%
2019/10/21	0	0.00	6	8.36	8.39	-6	5,909	-0.10%
2019/10/18	2	8.33	4	8.34	8.33	-2	5,943	-0.03%
2019/10/17	3	8.40	65	8.41	8.40	-62	5,936	-1.04%
2019/10/16	9	8.50	11	8.54	8.48	-2	5,922	-0.03%
2019/10/15	6	8.18	10	8.12	8.14	-4	5,730	-0.07%
2019/10/14	1	8.21	0	0.00	8.21	1	5,814	0.02%
2019/10/09	12	8.24	0	0.00	8.23	12	5,954	0.20%
2019/10/08	12	8.29	0	0.00	8.30	12	6,173	0.19%
2019/10/07	0	0.00	3	8.17	8.22	-3	6,223	-0.05%
2019/10/04	0	0.00	12.4	8.27	8.30	-12.4	6,218	-0.20%
2019/10/03	2	8.21	0	0.00	8.24	2	6,313	0.03%
2019/10/01	105	8.32	0	0.00	8.27	105	6,504	1.61%	大買/鉅額交易
2019/09/27	85	8.31	0	0.00	8.18	85	6,516	1.30%
2019/09/26	15	8.41	0	0.00	8.35	15	6,495	0.23%
2019/09/25	1	8.51	0	0.00	8.41	1	6,496	0.02%
2019/09/24	30	8.57	0	0.00	8.53	30	6,459	0.46%
2019/09/23	0	0.00	11	8.68	8.61	-11	6,441	-0.17%
2019/09/20	60	8.36	1	8.42	8.34	59	6,316	0.93%
2019/09/19	2	8.38	4	8.40	8.31	-2	6,305	-0.03%
2019/09/18	0	0.00	1.1	8.60	8.51	-1.1	6,270	-0.02%
2019/09/17	0	0.00	10	8.61	8.55	-10	6,268	-0.16%
2019/09/16	61	8.62	35	8.61	8.62	26	6,292	0.41%
2019/09/12	67	8.55	3	8.60	8.53	64	6,213	1.03%
2019/09/10	5	8.24	0	0.00	8.24	5	6,217	0.08%
2019/09/09	0	0.00	6	8.37	8.32	-6	6,209	-0.10%
2019/09/06	14	8.33	25	8.34	8.35	-11	6,269	-0.18%
2019/09/05	0	0.00	10	8.22	8.16	-10	6,260	-0.16%
2019/09/03	3	8.12	0	0.00	8.08	3	6,433	0.05%
2019/09/02	1	8.03	4	8.07	8.14	-3	6,460	-0.05%
2019/08/28	15	7.92	0	0.00	7.89	15	6,541	0.23%
2019/08/27	3	7.90	0	0.00	7.90	3	6,542	0.05%
2019/08/26	0	0.00	11	7.93	7.88	-11	6,565	-0.17%
2019/08/23	11	8.07	0	0.00	8.06	11	6,593	0.17%
2019/08/22	0	0.00	60	8.07	8.05	-60	6,625	-0.91%
2019/08/21	0	0.00	3.3	8.25	8.18	-3.3	6,694	-0.05%
2019/08/20	3.8	8.28	31	8.28	8.25	-27.2	6,769	-0.40%
2019/08/19	3	7.93	0	0.00	7.93	3	6,699	0.04%
2019/08/16	73	7.68	10	7.80	7.80	63	6,953	0.91%
2019/08/15	12	7.59	0	0.00	7.60	12	6,947	0.17%
2019/08/14	17	7.93	12	7.88	7.85	5	6,953	0.07%
2019/08/13	21	8.07	2.2	8.07	8.06	18.8	6,946	0.27%
2019/08/12	11	8.24	11	8.28	8.25	0	7,258	0.00%
2019/08/08	11	8.03	1	8.09	8.03	10	7,605	0.13%
2019/08/07	22	8.10	1	8.05	8.02	21	8,044	0.26%
2019/08/06	15	8.20	2	8.30	8.26	13	8,011	0.16%
2019/08/05	37	8.51	9	8.62	8.44	28	7,997	0.35%
2019/08/02	11	8.85	53	8.70	8.69	-42	8,050	-0.52%
2019/08/01	3	9.12	0	0.00	8.97	3	8,122	0.04%
2019/07/30	25	9.12	5	9.10	9.04	20	8,452	0.24%
2019/07/29	35	9.28	41.2	9.21	9.31	-6.2	8,448	-0.07%
2019/07/26	0	0.00	3	8.84	8.86	-3	8,306	-0.04%
2019/07/25	5	8.63	1	8.63	8.64	4	8,295	0.05%
2019/07/24	0	0.00	3	8.64	8.60	-3	8,436	-0.04%
2019/07/23	1	8.63	29	8.63	8.63	-28	8,500	-0.33%
2019/07/22	13	8.68	10	8.63	8.61	3	8,522	0.04%
2019/07/19	18	8.79	32.9	8.76	8.76	-14.9	8,511	-0.17%
2019/07/18	60	8.85	38	8.83	8.81	22	8,555	0.26%
2019/07/17	31	8.93	30	9.00	8.95	1	8,601	0.01%
2019/07/16	2	9.03	5	9.04	9.01	-3	8,642	-0.03%
2019/07/15	27	8.55	43	8.69	8.75	-16	8,667	-0.18%
2019/07/12	55	8.93	42	8.84	8.82	13	8,773	0.15%
2019/07/11	22	9.17	5	9.20	9.08	17	8,678	0.20%
2019/07/10	11	9.24	4	9.23	9.21	7	8,825	0.08%
2019/07/09	42	9.17	6	9.25	9.14	36	9,076	0.40%
2019/07/08	6	9.34	37	9.31	9.28	-31	9,176	-0.34%
2019/07/03	0	0.00	20	9.81	9.75	-20	10,024	-0.20%
2019/07/02	22	9.83	3	9.90	9.90	19	10,284	0.18%
2019/07/01	6	9.82	3	9.80	9.80	3	10,322	0.03%
2019/06/28	3	9.81	1	9.77	9.77	2	10,465	0.02%
2019/06/27	3	9.74	0	0.00	9.96	3	10,685	0.03%
2019/06/26	5	9.70	1	9.70	9.70	4	10,864	0.04%
2019/06/25	9	9.74	1	9.71	9.71	8	10,997	0.07%
2019/06/24	2	9.83	0	0.00	9.78	2	11,105	0.02%
2019/06/20	2	9.89	2	9.89	9.91	0	11,244	0.00%
2019/06/19	4	9.96	5	9.92	9.88	-1	11,350	-0.01%
2019/06/18	6	9.86	0	0.00	9.80	6	11,482	0.05%
2019/06/17	390	10.10	0	0.00	10.00	390	11,486	3.40%	大買/鉅額交易
2019/06/14	3	10.25	2	10.15	10.10	1	11,665	0.01%
2019/06/12	4	10.15	7	10.18	10.25	-3	12,243	-0.02%
2019/06/11	0	0.00	1	10.00	10.15	-1	12,382	-0.01%
2019/06/10	4	9.83	0	0.00	9.72	4	12,456	0.03%
2019/06/06	0	0.00	16	9.72	9.67	-16	12,860	-0.12%
2019/06/05	1.2	9.50	5	9.45	9.45	-3.8	12,901	-0.03%
2019/06/03	5	9.40	0	0.00	9.39	5	13,191	0.04%
2019/05/31	6	9.43	0	0.00	9.54	6	13,363	0.04%
2019/05/30	6	9.32	25	9.40	9.55	-19	13,473	-0.14%
2019/05/29	17	9.19	14	9.12	9.20	3	13,490	0.02%
2019/05/28	12	9.28	5	9.41	9.16	7	13,590	0.05%
2019/05/27	5	9.42	32.7	9.23	9.20	-27.7	13,680	-0.20%
2019/05/24	17	9.49	23	9.63	9.41	-6	13,745	-0.04%
2019/05/23	37	9.80	4	9.62	9.57	33	13,712	0.24%
2019/05/22	16	10.14	2	10.10	10.10	14	13,494	0.10%
2019/05/21	14	10.08	25.9	10.23	10.25	-11.9	13,544	-0.09%
2019/05/20	20	10.17	8	10.24	10.15	12	13,546	0.09%
2019/05/17	55	10.55	3	10.50	10.40	52	13,430	0.39%
2019/05/16	40	11.04	9	11.08	11.00	31	13,088	0.24%
2019/05/15	37	11.19	79.3	11.19	11.50	-42.3	12,823	-0.33%
2019/05/14	5	10.70	19	10.58	10.75	-14	12,407	-0.11%
2019/05/13	15	10.58	2	10.70	10.65	13	12,379	0.11%
2019/05/10	5	10.70	0	0.00	10.60	5	12,340	0.04%
2019/05/09	16	10.78	1	11.10	10.75	15	12,232	0.12%
2019/05/08	9	10.84	13.2	10.93	10.90	-4.2	12,086	-0.03%
2019/05/07	10	10.80	53	10.67	10.95	-43	11,952	-0.36%
2019/05/06	37	10.08	0	0.00	10.05	37	11,708	0.32%
2019/05/03	12	10.42	0	0.00	10.40	12	11,589	0.10%
2019/05/02	7	10.56	21	10.68	10.60	-14	11,544	-0.12%
2019/04/30	23	10.38	4	10.33	10.50	19	11,547	0.16%
2019/04/29	38	10.74	0	0.00	10.65	38	11,452	0.33%
2019/04/26	14	10.85	12	10.89	10.90	2	11,404	0.02%
2019/04/25	21	10.92	0	0.00	10.95	21	11,527	0.18%
2019/04/24	18	11.02	8	10.95	10.90	10	11,821	0.08%
2019/04/23	2	10.95	56	10.84	11.00	-54	11,786	-0.46%
2019/04/22	16.1	10.93	9	10.97	10.90	7.1	11,859	0.06%
2019/04/19	0	0.00	30	10.80	10.90	-30	11,813	-0.25%
2019/04/18	9	10.88	23	10.76	10.65	-14	11,714	-0.12%
2019/04/17	25	10.99	30	10.94	10.90	-5	11,528	-0.04%
2019/04/16	2	10.98	27	11.04	10.95	-25	11,434	-0.22%
2019/04/15	43	11.11	11	11.13	11.20	32	11,228	0.28%
2019/04/12	72.6	10.77	58.4	10.75	10.75	14.2	10,991	0.13%
2019/04/11	20	10.99	5	10.98	10.95	15	10,838	0.14%
2019/04/10	63	10.41	20	10.41	10.65	43	10,462	0.41%
2019/04/09	63	10.39	14	10.38	10.30	49	10,242	0.48%
2019/04/08	5	10.10	254	10.14	10.15	-249	10,017	-2.49%	大賣/鉅額交易
2019/04/03	133	9.87	7.4	9.88	9.86	125.6	9,704	1.29%	大買/鉅額交易
2019/04/02	8	9.91	21.6	9.84	9.82	-13.6	9,654	-0.14%
2019/04/01	21	9.85	8	9.85	9.78	13	9,512	0.14%
2019/03/29	0	0.00	14	9.84	10.00	-14	9,258	-0.15%
2019/03/28	5	9.30	20	9.52	9.56	-15	9,124	-0.16%
2019/03/27	6	9.38	5	9.43	9.39	1	9,078	0.01%
2019/03/26	13	9.18	7	9.21	9.26	6	8,975	0.07%
2019/03/25	1	8.81	10	8.90	8.92	-9	8,900	-0.10%
2019/03/22	25	9.12	0	0.00	9.07	25	8,826	0.28%
2019/03/21	8	9.05	3	9.05	9.04	5	8,770	0.06%
2019/03/20	3	9.22	3	9.25	9.24	0	8,636	0.00%
2019/03/19	38	9.30	0	0.00	9.29	38	8,566	0.44%
2019/03/18	33	9.61	73	9.48	9.52	-40	8,363	-0.48%
2019/03/15	22	9.93	13	9.85	9.81	9	8,083	0.11%
2019/03/14	38	9.59	12	9.61	9.64	26	7,652	0.34%
2019/03/13	9	9.71	10	9.70	9.68	-1	7,487	-0.01%
2019/03/12	36	9.55	92	9.54	9.53	-56	7,287	-0.77%
2019/03/11	19	9.08	22	9.13	9.18	-3	6,932	-0.04%
2019/03/08	12	8.98	15	8.96	8.93	-3	6,866	-0.04%
2019/03/07	16	9.00	15	9.19	9.00	1	6,811	0.01%
2019/03/06	19	9.10	11	9.07	8.94	8	6,729	0.12%
2019/03/05	17	8.85	39	8.84	8.92	-22	6,744	-0.33%
2019/03/04	0	0.00	2	8.76	8.76	-2	6,684	-0.03%
2019/02/27	4	8.71	14	8.77	8.75	-10	6,813	-0.15%
2019/02/26	0	0.00	6	8.67	8.70	-6	7,077	-0.08%
2019/02/25	1	8.42	127	8.32	8.48	-126	6,944	-1.81%	大賣/鉅額交易
2019/02/22	2.5	8.30	1	8.41	8.23	1.5	6,993	0.02%
2019/02/21	3	8.38	17	8.36	8.37	-14	7,007	-0.20%
2019/02/20	87	8.42	23	8.41	8.33	64	7,083	0.90%
2019/02/19	8	8.24	25	8.25	8.27	-17	7,309	-0.23%
2019/02/18	16	8.04	0	0.00	8.05	16	7,354	0.22%
2019/02/15	23	8.09	3	8.17	8.04	20	7,596	0.26%
2019/02/14	17	8.24	60	8.20	8.23	-43	7,616	-0.56%
2019/02/13	206.1	8.10	5	8.15	7.99	201.1	7,528	2.67%	大買/鉅額交易
2019/02/12	3	8.08	0	0.00	8.10	3	7,562	0.04%
2019/02/11	21	8.18	0	0.00	8.13	21	7,594	0.28%
2019/01/30	14	8.22	15	8.29	8.22	-1	7,718	-0.01%
2019/01/29	24	8.21	2	8.23	8.24	22	8,052	0.27%
2019/01/28	5	8.31	5	8.39	8.31	0	8,279	0.00%
2019/01/25	16	8.34	9	8.35	8.33	7	8,517	0.08%
2019/01/24	10	8.33	10	8.44	8.34	0	8,590	0.00%
2019/01/23	10	8.30	30	8.34	8.33	-20	8,691	-0.23%
2019/01/22	10	8.20	10	8.31	8.30	0	8,746	0.00%
2019/01/21	5	8.40	2	8.44	8.40	3	8,969	0.03%
2019/01/18	26	8.59	5	8.60	8.57	21	9,118	0.23%
2019/01/17	19	8.79	8	8.75	8.62	11	9,378	0.12%
2019/01/16	16	8.73	14	8.72	8.82	2	9,302	0.02%
2019/01/15	3	8.30	0	0.00	8.22	3	9,044	0.03%
2019/01/14	3	8.33	6	8.34	8.30	-3	9,139	-0.03%
2019/01/09	0	0.00	2	8.20	8.10	-2	9,225	-0.02%
2019/01/08	3	8.01	0	0.00	8.00	3	9,286	0.03%
2019/01/07	18	7.96	0	0.00	7.89	18	9,316	0.19%
2019/01/04	1	7.70	0	0.00	7.81	1	9,446	0.01%
2019/01/03	0	0.00	2	7.91	7.88	-2	9,772	-0.02%
2019/01/02	2	7.90	20	7.95	7.84	-18	9,825	-0.18%
2018/12/28	20	7.81	5	7.72	7.83	15	9,845	0.15%
2018/12/27	1	7.61	10	7.70	7.71	-9	9,960	-0.09%
2018/12/25	0	0.00	3	7.34	7.25	-3	10,110	-0.03%
2018/12/24	5.1	7.50	0	0.00	7.45	5.1	10,430	0.05%
2018/12/21	5	7.32	18	7.42	7.66	-13	10,775	-0.12%
2018/12/20	1	7.60	8	7.42	7.28	-7	10,779	-0.06%
2018/12/18	5	7.79	2	8.00	7.78	3	10,884	0.03%
2018/12/17	2	8.09	1	8.25	8.10	1	10,954	0.01%
2018/12/14	0	0.00	47	8.39	8.30	-47	11,480	-0.41%
2018/12/13	40	8.56	8	8.54	8.58	32	11,947	0.27%
2018/12/12	0	0.00	1	8.50	8.48	-1	12,074	-0.01%
2018/12/11	0	0.00	1	8.45	8.34	-1	12,124	-0.01%
2018/12/10	6	8.49	0	0.00	8.33	6	12,199	0.05%
2018/12/07	53	8.47	4	8.43	8.47	49	12,233	0.40%
2018/12/06	5	8.49	6	8.31	8.23	-1	12,262	-0.01%
2018/12/05	6	8.60	10	8.63	8.65	-4	12,269	-0.03%
2018/12/04	15	8.94	2	8.94	8.88	13	12,381	0.10%
2018/12/03	10	8.88	3	8.88	8.82	7	12,485	0.06%
2018/11/30	1	8.79	0	0.00	8.79	1	12,504	0.01%
2018/11/29	3	8.83	0	0.00	8.79	3	12,528	0.02%
2018/11/28	1.9	8.92	33	8.89	8.91	-31.1	12,586	-0.25%
2018/11/27	6	8.61	1	8.62	8.65	5	12,825	0.04%
2018/11/26	9	8.64	101	8.60	8.56	-92	13,225	-0.70%	大賣/
2018/11/23	117	8.52	9	8.61	8.66	108	13,236	0.82%	大買/鉅額交易
2018/11/22	0	8.00	12	8.11	8.03	-12	12,857	-0.09%
2018/11/21	16	8.00	27	8.04	8.07	-11	12,797	-0.09%
2018/11/20	0	0.00	18	7.77	7.75	-18	12,594	-0.14%
2018/11/19	0	0.00	16	7.62	7.72	-16	12,580	-0.13%
2018/11/16	6	7.44	88	7.37	7.42	-82	12,602	-0.65%
2018/11/15	15	7.94	4	7.90	7.87	11	12,376	0.09%
2018/11/14	24	8.12	28.5	8.12	8.05	-4.5	12,509	-0.04%
2018/11/13	3.1	7.64	0	0.00	7.90	3.1	12,324	0.02%
2018/11/12	10	7.89	10	7.96	7.89	0	12,282	0.00%
2018/11/09	3	7.93	2	7.83	7.86	1	12,280	0.01%
2018/11/08	0	0.00	2	8.09	8.02	-2	12,268	-0.02%
2018/11/07	57	7.87	7	8.03	8.04	50	12,213	0.41%
2018/11/06	46	7.98	50	8.17	7.82	-4	12,136	-0.03%
2018/11/05	4	7.44	26	7.54	7.88	-22	11,863	-0.19%
2018/11/02	11	7.38	27.2	7.36	7.30	-16.2	11,631	-0.14%
2018/10/31	14	6.97	0	0.00	6.87	14	11,320	0.12%
2018/10/30	86	6.80	0	0.00	6.72	86	11,268	0.76%
2018/10/29	3	6.66	0	0.00	6.73	3	11,211	0.03%
2018/10/26	22	6.72	0	0.00	6.70	22	11,005	0.20%
2018/10/25	7	7.14	23	7.02	6.93	-16	10,861	-0.15%
2018/10/24	6	7.72	0	0.00	7.67	6	10,748	0.06%
2018/10/23	15	7.84	0	0.00	7.80	15	10,742	0.14%
2018/10/22	22	8.00	0	0.00	7.93	22	10,760	0.20%
2018/10/19	1	7.87	10	7.78	7.88	-9	10,949	-0.08%
2018/10/18	10	8.09	0	0.00	8.02	10	10,884	0.09%
2018/10/17	30	8.28	10	8.15	8.10	20	10,949	0.18%
2018/10/16	1	8.17	0	0.00	8.12	1	10,923	0.01%
2018/10/15	11	8.28	0	0.00	8.08	11	10,876	0.10%
2018/10/12	15.3	7.90	2	7.85	8.09	13.3	10,873	0.12%
2018/10/11	25	8.16	43.1	8.07	8.07	-18.1	10,834	-0.17%
2018/10/09	2	9.13	2	9.03	8.96	0	10,534	0.00%
2018/10/08	0	0.00	0.7	9.30	9.17	-0.7	10,615	-0.01%
2018/10/05	6	9.04	35	9.02	9.20	-29	10,621	-0.27%
2018/10/04	2	9.65	1	9.62	9.55	1	10,495	0.01%
2018/10/03	5.1	9.56	5	9.60	9.47	0.1	10,606	0.00%
2018/10/02	21	9.85	46	9.71	9.72	-25	10,614	-0.24%
2018/10/01	1	10.05	4	10.25	10.10	-3	10,406	-0.03%
2018/09/28	52	10.38	53	10.48	10.50	-1	10,484	-0.01%
2018/09/27	5	10.37	7	10.29	10.25	-2	10,809	-0.02%
2018/09/26	25	10.41	0	0.00	10.45	25	10,793	0.23%
2018/09/25	10	10.65	28	10.64	10.50	-18	10,799	-0.17%
2018/09/21	28	10.39	40	10.55	10.50	-12	10,771	-0.11%
2018/09/20	53	10.51	41	10.65	10.35	12	10,955	0.11%
2018/09/19	0	0.00	27	10.40	10.55	-27	10,733	-0.25%
2018/09/18	20	9.52	4	9.55	9.62	16	10,399	0.15%
2018/09/17	1	9.42	0	0.00	9.27	1	10,451	0.01%
2018/09/14	1	9.45	0	0.00	9.41	1	10,416	0.01%
2018/09/13	1	9.42	1	9.43	9.38	0	10,385	0.00%
2018/09/12	1	9.18	13	9.19	9.15	-12	10,454	-0.11%
2018/09/11	1	9.18	0	0.00	9.36	1	10,494	0.01%
2018/09/10	7	9.17	0	0.00	9.15	7	10,543	0.07%
2018/09/07	7	9.81	8	9.99	9.80	-1	10,498	-0.01%
2018/09/06	52	9.99	0	0.00	9.86	52	10,348	0.50%
2018/09/05	0	0.00	18	9.90	9.85	-18	10,381	-0.17%
2018/09/04	13	9.98	22	10.01	9.91	-9	10,439	-0.09%
2018/09/03	22	10.14	35	10.09	9.88	-13	10,304	-0.13%
2018/08/31	23	9.62	50	9.77	9.85	-27	9,893	-0.27%
2018/08/30	16	9.37	28	9.17	9.30	-12	9,459	-0.13%
2018/08/29	11	8.98	11	8.94	8.94	0	9,296	0.00%
2018/08/28	3	8.97	0	0.00	8.91	3	9,410	0.03%
2018/08/27	1	8.99	2	9.04	8.95	-1	9,500	-0.01%
2018/08/24	31	8.92	0	0.00	8.89	31	9,501	0.33%
2018/08/23	0	0.00	2	9.13	9.03	-2	9,472	-0.02%
2018/08/22	5	8.78	5	8.80	8.73	0	9,335	0.00%
2018/08/21	10	8.54	10	8.45	8.59	0	9,237	0.00%
2018/08/20	1	9.04	7	9.14	9.00	-6	8,985	-0.07%
2018/08/17	5	9.22	0	0.00	9.21	5	8,935	0.06%
2018/08/16	30	9.24	1	9.30	9.25	29	8,971	0.32%
2018/08/15	2	9.22	2	9.33	9.47	0	8,892	0.00%
2018/08/14	4	9.45	0	0.00	9.40	4	8,779	0.05%
2018/08/13	14	9.39	0	0.00	9.41	14	8,740	0.16%
2018/08/10	8	9.97	7	9.94	9.90	1	8,652	0.01%
2018/08/08	0	0.00	3	9.99	9.99	-3	8,637	-0.03%
2018/08/07	3	10.00	3	10.00	9.99	0	8,627	0.00%
2018/08/06	0	0.00	3	10.15	10.10	-3	8,640	-0.03%
2018/08/02	3	9.91	3	9.99	9.89	0	8,561	0.00%
2018/08/01	5	10.10	15	10.12	10.15	-10	8,514	-0.12%
2018/07/31	22	10.18	28	10.06	10.05	-6	8,460	-0.07%
2018/07/30	3	10.00	0	0.00	9.84	3	8,265	0.04%
2018/07/27	11	9.97	17	9.92	9.94	-6	8,189	-0.07%
2018/07/26	32	9.88	42	9.90	9.93	-10	8,188	-0.12%
2018/07/25	3	9.43	0	0.00	9.43	3	7,901	0.04%
2018/07/24	2	9.41	5	9.58	9.60	-3	7,854	-0.04%
2018/07/23	7	9.31	0	0.00	9.27	7	7,740	0.09%
2018/07/18	0	0.00	20	9.69	9.84	-20	7,594	-0.26%
2018/07/17	5	9.88	3	9.88	9.75	2	7,524	0.03%
2018/07/16	5	9.90	2	9.99	9.91	3	7,490	0.04%
2018/07/13	13	9.79	5	9.79	9.78	8	7,545	0.11%
2018/07/12	0	0.00	10	9.88	9.83	-10	7,462	-0.13%
2018/07/11	8	9.98	6	10.00	9.77	2	7,377	0.03%
2018/07/10	11	9.91	13	10.02	9.80	-2	7,161	-0.03%
2018/07/09	2	9.83	0	0.00	9.73	2	7,024	0.03%
2018/07/06	55	9.81	26	10.07	10.05	29	6,953	0.42%
2018/07/05	36	9.96	52	10.05	10.10	-16	6,635	-0.24%
2018/07/04	15	9.22	0	0.00	9.22	15	6,214	0.24%
2018/07/03	16	9.36	2	9.32	9.25	14	6,154	0.23%
2018/07/02	0	0.00	20	9.91	9.51	-20	6,049	-0.33%
2018/06/29	51	10.05	68	10.38	10.10	-17	5,919	-0.29%
2018/06/28	80	9.78	123	9.94	10.05	-43	5,578	-0.77%	大賣/
2018/06/27	14	9.58	0	0.00	9.17	14	5,241	0.27%
2018/06/26	59	9.71	72.4	9.64	9.63	-13.4	5,075	-0.26%
2018/06/25	10	10.25	0	0.00	10.20	10	4,872	0.21%
2018/06/22	10	10.25	2	10.30	10.30	8	4,825	0.17%
2018/06/21	19	10.38	2	10.60	10.30	17	4,773	0.36%
2018/06/20	13	10.42	15	10.31	10.35	-2	4,649	-0.04%
2018/06/19	62	10.59	0	0.00	10.45	62	4,689	1.32%
2018/06/15	13	11.18	0.5	10.85	10.90	12.5	4,558	0.27%
2018/06/14	12	11.23	1	11.10	11.05	11	4,454	0.25%
2018/06/13	6	11.17	8	11.29	11.20	-2	4,423	-0.05%
2018/06/12	11	11.10	1	11.15	11.05	10	4,287	0.23%
2018/06/11	1	11.05	0	0.00	11.00	1	4,138	0.02%
2018/06/08	15	11.15	0	0.00	11.10	15	4,107	0.37%
2018/06/07	20	11.25	5	11.30	11.25	15	4,124	0.36%
2018/06/06	6	11.33	10	11.40	11.35	-4	4,059	-0.10%
2018/06/05	20	11.15	12	11.19	11.15	8	3,980	0.20%
2018/06/04	6	11.67	15	11.85	11.60	-9	3,868	-0.23%
2018/06/01	0	0.00	2	11.73	11.75	-2	3,752	-0.05%
2018/05/31	0	0.00	2	11.55	11.60	-2	3,701	-0.05%
2018/05/30	25	11.42	0	0.00	11.40	25	3,648	0.69%
2018/05/29	10	11.55	0	0.00	11.60	10	3,614	0.28%
2018/05/28	1	11.65	3	11.65	11.60	-2	3,598	-0.06%
2018/05/24	11	11.77	8	11.86	11.75	3	3,569	0.08%
2018/05/23	1	11.65	0	0.00	11.50	1	3,513	0.03%
2018/05/22	2	11.70	25	11.75	11.60	-23	3,665	-0.63%
2018/05/21	4	11.70	14	11.75	11.80	-10	3,770	-0.27%
2018/05/18	11	11.46	0	0.00	11.55	11	3,762	0.29%
2018/05/17	13	11.60	0	0.00	11.60	13	3,786	0.34%
2018/05/16	22	11.62	19	11.64	11.60	3	3,781	0.08%
2018/05/15	8	11.92	0	0.00	11.90	8	3,707	0.22%
2018/05/14	2	12.05	4.1	12.17	12.15	-2.1	3,778	-0.05%
2018/05/11	0	0.00	10	12.10	12.10	-10	3,737	-0.27%
2018/05/10	22	12.15	0	0.00	12.10	22	3,695	0.60%
2018/05/09	12	12.11	41	12.10	12.10	-29	3,658	-0.79%
2018/05/07	9	12.48	0	0.00	12.25	9	3,605	0.25%
2018/05/04	3	12.45	2	12.35	12.35	1	3,612	0.03%
2018/05/03	20	12.58	26	12.59	12.50	-6	3,592	-0.17%
2018/05/02	0	0.00	12	12.38	12.35	-12	3,518	-0.34%
2018/04/26	12	12.18	2	12.40	12.00	10	3,583	0.28%
2018/04/25	3	12.30	0	0.00	12.35	3	3,550	0.08%
2018/04/24	16	12.47	4	12.35	12.35	12	3,541	0.34%
2018/04/23	4	12.65	0	0.00	12.65	4	3,503	0.11%
2018/04/19	11	13.34	8	13.35	13.10	3	3,508	0.09%
2018/04/17	2	12.90	0	0.00	12.75	2	3,292	0.06%
2018/04/16	15	13.13	7	13.22	12.90	8	3,300	0.24%
2018/04/12	1	13.00	21	12.89	13.15	-20	3,364	-0.59%
2018/04/11	2	12.75	21	12.88	12.75	-19	3,304	-0.57%
2018/04/09	4	12.60	0	0.00	12.65	4	3,309	0.12%
2018/04/03	2	12.60	0	0.00	12.75	2	3,329	0.06%
2018/03/31	2	12.75	0	0.00	12.75	2	3,322	0.06%
2018/03/30	0	0.00	10	12.80	12.80	-10	3,328	-0.30%
2018/03/29	3	12.95	0	0.00	12.95	3	3,345	0.09%
2018/03/28	24	12.88	2	13.00	12.70	22	3,330	0.66%
2018/03/27	0	0.00	2	13.15	12.90	-2	3,390	-0.06%
2018/03/26	14	12.89	4	12.98	12.90	10	3,761	0.27%
2018/03/23	1	13.10	0	0.00	13.00	1	3,758	0.03%
2018/03/22	8	13.74	7	13.71	13.50	1	3,721	0.03%
2018/03/21	17	13.61	17	13.57	13.55	0	3,571	0.00%
2018/03/20	2.1	13.40	0	0.00	13.45	2.1	3,552	0.06%
2018/03/19	6	13.72	4	13.75	13.65	2	3,554	0.06%
2018/03/16	2	13.55	0	0.00	13.50	2	3,593	0.06%
2018/03/14	2	13.70	2	13.80	13.70	0	3,618	0.00%
2018/03/12	0	13.30	2	13.35	13.40	-2	3,588	-0.06%
2018/03/08	2	13.30	0	0.00	13.30	2	3,697	0.05%
2018/03/07	0	0.00	1	13.15	13.15	-1	3,707	-0.03%
2018/03/06	0	0.00	25	13.34	13.30	-25	3,782	-0.66%
2018/03/05	7	13.44	0	0.00	13.30	7	3,853	0.18%
2018/03/01	2	13.60	0	0.00	13.65	2	3,897	0.05%
2018/02/26	2	13.55	0	0.00	13.50	2	3,906	0.05%
2018/02/22	16	13.73	32	13.82	13.65	-16	3,895	-0.41%
2018/02/21	7	13.51	30	13.05	13.60	-23	3,765	-0.61%
2018/02/12	28	12.32	0	0.00	12.40	28	3,656	0.77%
2018/02/09	3	12.30	4	12.33	12.35	-1	3,686	-0.03%
2018/02/07	1	12.75	0	0.00	12.70	1	3,774	0.03%
2018/02/06	27	13.14	17	12.93	12.55	10	3,803	0.26%
2018/02/05	0	13.55	0	0.00	13.60	0	3,742	0.00%
2018/02/02	12	13.80	0	0.00	13.80	12	3,774	0.32%
2018/01/30	3	13.87	2	14.15	13.85	1	3,982	0.03%
2018/01/29	6	13.87	15	13.90	13.85	-9	4,050	-0.22%
2018/01/26	3	14.15	8	14.07	14.05	-5	4,070	-0.12%
2018/01/25	1	14.20	1	14.10	14.10	0	4,111	0.00%
2018/01/24	3	14.15	2	14.10	14.20	1	4,165	0.02%
2018/01/23	22	14.40	9	14.41	14.20	13	4,245	0.31%
2018/01/22	6	14.19	3	14.20	14.20	3	4,255	0.07%
2018/01/19	0	0.00	2	14.20	14.20	-2	4,428	-0.05%
2018/01/18	8	14.20	6	14.20	14.15	2	4,562	0.04%
2018/01/17	1	14.30	3	14.27	14.30	-2	4,787	-0.04%
2018/01/16	8	14.15	0	0.00	14.20	8	4,843	0.17%
2018/01/15	3	14.35	4	14.50	14.25	-1	4,994	-0.02%
2018/01/12	8	14.12	16	14.13	14.15	-8	5,133	-0.16%
2018/01/10	3	13.83	3	13.87	13.80	0	5,956	0.00%
2018/01/09	13	14.00	7.3	14.13	14.00	5.7	7,369	0.08%
2018/01/08	0	0.00	4	14.28	14.15	-4	7,437	-0.05%
2018/01/05	5	14.00	18	14.14	14.10	-13	7,551	-0.17%
2018/01/04	11	14.10	50.1	13.90	14.05	-39.1	7,690	-0.51%
2018/01/03	0	0.00	1	14.00	13.95	-1	7,809	-0.01%
2018/01/02	0	0.00	4	14.08	13.95	-4	7,960	-0.05%