聯合再生 (3576)-富邦-員林券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.15
漲跌
▲0.10
漲幅
+0.83%
成交量
3,469張
產業
上市光電類股
946人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/05/31	3	12.15	1	12.20	12.15	2	8,634	0.02%
2024/05/30	2	12.05	0	0.00	12.05	2	8,649	0.02%
2024/05/29	0	0.00	0	12.13	12.15	0	8,664	0.00%
2024/05/28	13	12.20	5	12.09	12.25	8	8,663	0.09%
2024/05/27	1	11.90	0.5	12.00	11.95	0.5	8,671	0.01%
2024/05/24	1.1	11.90	0	11.90	11.90	1.1	8,725	0.01%
2024/05/23	12.1	12.00	0	0.00	11.95	12.1	8,743	0.14%
2024/05/22	20	12.35	25	12.25	12.20	-5	8,744	-0.06%
2024/05/21	3.1	12.17	21	12.15	12.15	-17.9	8,712	-0.21%
2024/05/20	24	12.23	56	12.25	12.25	-32	8,680	-0.37%
2024/05/17	42	12.51	44.5	12.60	12.40	-2.5	8,513	-0.03%
2024/05/16	29.1	11.59	0	0.00	11.70	29.1	7,818	0.37%
2024/05/15	31.3	11.70	4.1	11.66	11.60	27.2	7,831	0.35%
2024/05/14	6.3	11.24	0	0.00	11.25	6.3	7,737	0.08%
2024/05/13	3.4	11.37	0	11.40	11.35	3.4	7,770	0.04%
2024/05/10	65.1	11.73	9	11.64	11.40	56.1	7,752	0.72%
2024/05/09	10.3	11.50	7	11.46	11.40	3.3	7,597	0.04%
2024/05/08	3	11.50	3	11.52	11.50	0	7,582	0.00%
2024/05/07	3.2	11.45	4	11.55	11.50	-0.8	7,593	-0.01%
2024/05/06	12.1	11.78	21	11.68	11.75	-8.9	7,544	-0.12%
2024/05/03	19.5	11.81	10	11.75	11.75	9.5	7,511	0.13%
2024/04/30	9.1	12.11	0	12.25	12.10	9	7,437	0.12%
2024/04/29	4	12.20	10	12.20	12.25	-6	7,445	-0.08%
2024/04/26	2	11.93	0	0.00	12.00	2	7,426	0.03%
2024/04/25	2.1	12.17	2	12.15	12.05	0.1	7,662	0.00%
2024/04/24	17	12.11	3	12.32	12.05	14	7,698	0.18%
2024/04/23	19	12.07	0	0.00	12.15	19	7,667	0.25%
2024/04/22	2	12.20	0	12.65	12.20	2	7,631	0.03%
2024/04/19	11.5	12.25	9	12.32	12.00	2.5	7,542	0.03%
2024/04/18	7	12.10	15	12.23	12.25	-8	6,833	-0.12%
2024/04/17	5	12.02	0	0.00	11.95	5	6,668	0.07%
2024/04/16	8.1	11.74	8	11.65	11.80	0.1	6,582	0.00%
2024/04/15	4	11.95	2	11.95	11.90	2	6,527	0.03%
2024/04/12	26.2	11.95	2.6	11.97	11.85	23.6	6,419	0.37%
2024/04/11	41.3	12.31	10	12.23	12.15	31.3	6,314	0.49%
2024/04/10	21.2	12.21	17.3	12.19	12.50	3.9	5,971	0.07%
2024/04/09	0.2	11.38	6	11.35	11.40	-5.9	5,575	-0.10%
2024/04/08	14.2	11.11	27.9	11.18	11.40	-13.7	5,524	-0.25%
2024/04/03	2	11.25	3.6	11.26	11.25	-1.6	5,460	-0.03%
2024/04/02	0	0.00	6.8	11.44	11.40	-6.8	5,472	-0.12%
2024/03/29	0	0.00	0.3	11.70	11.55	-0.3	5,513	-0.01%
2024/03/28	4	11.53	1	11.40	11.40	3	5,385	0.06%
2024/03/27	1.2	11.21	0	0.00	11.25	1.2	5,309	0.02%
2024/03/26	0	0.00	0	11.40	11.30	0	5,274	0.00%
2024/03/25	12.1	11.58	0.1	11.70	11.55	12	5,276	0.23%
2024/03/22	5	11.54	2.5	11.50	11.50	2.5	5,269	0.05%
2024/03/21	24.1	11.54	21	11.35	11.45	3.1	5,203	0.06%
2024/03/20	6.1	11.03	3	11.10	10.95	3.1	5,035	0.06%
2024/03/19	9	11.29	46.2	11.31	11.25	-37.2	4,959	-0.75%
2024/03/18	3	11.43	2	11.60	11.50	1	4,899	0.02%
2024/03/15	17.1	11.54	5	11.56	11.65	12.1	4,880	0.25%
2024/03/14	0.1	11.85	3	11.80	11.80	-2.9	4,672	-0.06%
2024/03/13	5.2	11.95	0.3	12.00	11.80	4.8	4,622	0.10%
2024/03/12	1	12.10	15	12.10	12.10	-14	4,585	-0.30%
2024/03/11	10	12.28	3	12.30	12.30	7	4,592	0.15%
2024/03/08	0.2	11.90	5	11.87	11.90	-4.8	4,587	-0.10%
2024/03/07	3.6	11.97	0	0.00	11.80	3.6	4,495	0.08%
2024/03/06	40.2	12.20	2.7	12.16	12.10	37.5	4,423	0.85%
2024/03/05	4.2	12.10	15	12.20	12.05	-10.8	4,373	-0.25%
2024/03/04	2.1	12.15	5	12.20	12.15	-2.9	4,335	-0.07%
2024/02/29	0	0.00	23	12.22	12.40	-23	4,294	-0.54%
2024/02/27	12.1	12.15	3	12.12	12.05	9.1	4,267	0.21%
2024/02/26	1	12.40	8	12.47	12.35	-7	4,208	-0.17%
2024/02/23	4	12.33	20	12.40	12.25	-16	4,164	-0.38%
2024/02/22	3.1	12.68	0	0.00	12.50	3.1	4,123	0.08%
2024/02/21	0	12.90	1.2	12.86	12.80	-1.2	4,167	-0.03%
2024/02/20	6.1	12.82	10	12.75	12.75	-3.9	4,135	-0.09%
2024/02/19	3	13.00	0	0.00	12.95	3	4,117	0.07%
2024/02/16	0	0.00	5	12.90	13.05	-5	4,153	-0.12%
2024/02/15	7	12.48	1	12.55	12.60	6	4,117	0.15%
2024/02/05	0	0.00	1	12.85	12.85	-1	4,082	-0.02%
2024/02/02	1.5	12.90	0	0.00	12.85	1.5	4,070	0.04%
2024/02/01	0	0.00	2	13.08	13.10	-2	4,055	-0.05%
2024/01/31	1	12.95	3	13.03	12.95	-2	4,117	-0.05%
2024/01/30	5	13.00	1	13.05	12.95	4	4,121	0.10%
2024/01/29	0	0.00	1	13.20	13.10	-1	4,164	-0.02%
2024/01/26	1	13.15	2	13.15	13.15	-1	4,201	-0.02%
2024/01/25	2	13.25	0	0.00	13.20	2	4,229	0.05%
2024/01/24	7	13.40	5	13.44	13.40	2	4,297	0.05%
2024/01/23	5	13.25	1	13.45	13.25	4	4,765	0.08%
2024/01/22	0	13.20	14.1	13.16	13.20	-14.1	5,090	-0.28%
2024/01/19	6	13.09	0	0.00	13.00	6	5,035	0.12%
2024/01/18	12	13.36	0	0.00	13.25	12	4,714	0.25%
2024/01/17	6	13.56	0	0.00	13.45	6	4,660	0.13%
2024/01/16	6.1	13.84	0	0.00	13.85	6.1	4,581	0.13%
2024/01/15	33	14.24	12	14.32	14.40	21	4,520	0.46%
2024/01/12	3	13.70	1	13.65	13.60	2	4,397	0.05%
2024/01/11	12	13.70	0	0.00	13.75	12	4,373	0.27%
2024/01/10	3	13.75	3	13.70	13.75	0	4,422	0.00%
2024/01/09	3.1	13.95	1	13.90	13.85	2.1	4,479	0.05%
2024/01/08	23.1	14.15	0	0.00	14.10	23.1	4,527	0.51%
2024/01/05	3	14.20	3	14.30	14.20	0	4,543	0.00%
2024/01/04	0.1	14.35	0	0.00	14.25	0.1	4,527	0.00%
2024/01/03	0.1	14.50	0	0.00	14.35	0.1	4,560	0.00%
2024/01/02	5.1	14.70	0.2	14.73	14.65	4.9	4,540	0.11%
2023/12/29	0	14.75	0	0.00	14.70	0	4,607	0.00%
2023/12/28	12	14.61	0	0.00	14.75	12	4,615	0.26%
2023/12/27	1.1	14.64	22	14.58	14.65	-20.9	4,592	-0.46%
2023/12/26	20.2	14.20	5	14.25	14.25	15.2	4,562	0.33%
2023/12/25	0	0.00	9	14.28	14.15	-9	4,559	-0.20%
2023/12/22	2	14.45	0	0.00	14.30	2	4,545	0.04%
2023/12/21	12	14.50	1	14.50	14.50	11	4,537	0.24%
2023/12/20	0	14.65	7	14.50	14.60	-7	4,546	-0.15%
2023/12/19	14.1	14.36	0	0.00	14.30	14.1	4,499	0.31%
2023/12/18	2	14.75	0	0.00	14.80	2	4,488	0.04%
2023/12/15	0	0.00	1	14.90	14.70	-1	4,513	-0.02%
2023/12/14	4.1	14.83	2	14.75	14.65	2.1	4,431	0.05%
2023/12/13	4	14.43	153	14.46	14.40	-149	4,317	-3.45%	大賣/鉅額交易
2023/12/12	0.7	14.45	1	14.45	14.45	-0.3	4,348	-0.01%
2023/12/11	3	14.60	0	0.00	14.55	3	4,335	0.07%
2023/12/08	10	14.80	0	0.00	14.80	10	4,334	0.23%
2023/12/07	5	15.00	80	15.15	14.85	-75	4,352	-1.72%
2023/12/06	20.1	15.08	0.1	15.25	15.20	20	4,387	0.45%
2023/12/05	2	15.08	1	15.10	15.20	1	4,337	0.02%
2023/12/04	0.1	14.80	11	14.66	14.75	-10.9	4,242	-0.26%
2023/12/01	40	14.90	0.1	14.90	14.85	40	4,213	0.95%
2023/11/30	20.1	14.75	3.3	14.75	14.80	16.8	4,209	0.40%
2023/11/29	0.1	14.65	0.3	14.85	14.70	-0.3	4,206	-0.01%
2023/11/28	0.1	14.78	8	14.70	14.60	-7.9	4,219	-0.19%
2023/11/27	20.1	15.05	6	14.87	14.85	14.1	4,221	0.33%
2023/11/22	1.1	14.76	4	14.75	14.70	-2.9	4,209	-0.07%
2023/11/21	0	14.75	22	14.61	14.80	-22	4,215	-0.52%
2023/11/20	29	14.79	1	14.65	14.70	28	4,182	0.67%
2023/11/17	2	14.15	0	0.00	14.30	2	4,071	0.05%
2023/11/16	0	14.25	1	14.10	14.30	-1	4,116	-0.02%
2023/11/15	1	13.91	3	14.02	14.30	-2	4,113	-0.05%
2023/11/14	3	13.73	1	13.80	13.80	2	4,048	0.05%
2023/11/13	6	13.82	0	0.00	13.80	6	4,063	0.15%
2023/11/10	4.1	14.24	10	14.33	14.10	-6	4,086	-0.15%
2023/11/09	0.1	14.65	15	14.63	14.55	-14.9	4,069	-0.37%
2023/11/08	3.1	14.70	3	14.88	14.90	0.1	4,143	0.00%
2023/11/07	4	14.75	12	14.72	14.65	-8	4,120	-0.19%
2023/11/06	10.1	14.95	3	15.13	14.90	7.1	4,187	0.17%
2023/11/03	4.1	14.71	1	14.85	14.60	3.1	4,170	0.07%
2023/11/02	4	14.65	16	14.65	14.65	-12	4,191	-0.29%
2023/11/01	4.1	14.99	0	0.00	14.70	4.1	4,296	0.10%
2023/10/31	100	15.64	50	15.25	14.90	50	4,304	1.16%
2023/10/30	41	14.94	23.5	15.13	15.40	17.5	3,904	0.45%
2023/10/27	5	13.95	8	13.95	14.00	-3	3,577	-0.08%
2023/10/26	1	13.95	0	0.00	13.95	1	3,627	0.03%
2023/10/25	1.1	14.20	0	0.00	14.15	1.1	3,651	0.03%
2023/10/23	3	13.75	0.1	13.85	13.85	2.9	3,726	0.08%
2023/10/20	3	13.83	0	0.00	13.80	3	3,726	0.08%
2023/10/18	18.1	14.10	6	13.75	14.10	12.1	3,926	0.31%
2023/10/17	1	13.90	0	0.00	13.75	1	3,902	0.03%
2023/10/13	1	14.20	0	0.00	14.10	1	3,909	0.03%
2023/10/12	0	14.45	3	14.40	14.35	-3	3,974	-0.07%
2023/10/11	0	14.40	20	14.33	14.40	-20	4,101	-0.49%
2023/10/06	1	14.60	0	0.00	14.55	1	4,147	0.02%
2023/10/05	0	14.40	0	0.00	14.65	0	4,189	0.00%
2023/10/04	1.1	14.32	0	0.00	14.25	1.1	4,177	0.03%
2023/09/28	0	0.00	0.8	14.75	14.75	-0.8	4,446	-0.02%
2023/09/25	1	14.90	0	0.00	14.85	1	4,579	0.02%
2023/09/22	1	14.75	0	0.00	14.65	1	4,646	0.02%
2023/09/21	2	14.55	23	14.58	14.60	-21	4,658	-0.45%
2023/09/20	2	14.93	0	0.00	14.80	2	4,742	0.04%
2023/09/19	2	15.20	3	15.25	15.10	-1	4,755	-0.02%
2023/09/15	1.1	15.45	0	0.00	15.30	1.1	4,822	0.02%
2023/09/14	0.1	15.35	0	0.00	15.35	0.1	4,946	0.00%
2023/09/13	2	15.30	1	15.20	15.25	1	5,030	0.02%
2023/09/12	0.1	15.31	7	15.20	15.20	-6.9	5,225	-0.13%
2023/09/11	13	15.40	19	15.36	15.30	-6	5,420	-0.11%
2023/09/07	8.2	15.85	0	0.00	15.85	8.2	5,672	0.14%
2023/09/06	0.2	16.10	0.7	16.00	15.95	-0.5	5,977	-0.01%
2023/09/05	0	16.25	0	0.00	16.15	0	6,021	0.00%
2023/09/04	0.1	16.17	12	16.11	16.15	-11.9	6,062	-0.20%
2023/09/01	1	16.35	0	0.00	16.20	1	6,088	0.02%
2023/08/31	6	16.27	0	0.00	16.45	6	6,112	0.10%
2023/08/30	17.1	16.16	0	0.00	16.25	17.1	6,144	0.28%
2023/08/29	10	16.00	0	0.00	16.05	10	6,195	0.16%
2023/08/28	0.1	15.80	0	0.00	15.75	0.1	6,180	0.00%
2023/08/25	6	15.80	0	0.00	15.80	6	6,211	0.10%
2023/08/24	1.1	15.86	0	0.00	15.80	1.1	6,275	0.02%
2023/08/23	0.1	15.95	0.1	15.95	15.85	0	6,355	0.00%
2023/08/22	1.2	16.01	1	16.30	15.90	0.2	6,395	0.00%
2023/08/18	1	16.20	0	0.00	16.20	1	6,415	0.02%
2023/08/17	1	16.20	0.3	16.20	16.20	0.7	6,474	0.01%
2023/08/16	1.1	15.90	38	16.00	16.10	-37	6,485	-0.57%
2023/08/15	0	0.00	1	16.25	16.30	-1	6,500	-0.02%
2023/08/14	3	16.15	0	0.00	16.10	3	6,590	0.05%
2023/08/11	1	16.75	0	0.00	16.60	1	6,549	0.02%
2023/08/10	19	16.66	0	0.00	16.55	19	6,538	0.29%
2023/08/09	5	16.95	0.1	17.00	17.00	5	6,558	0.08%
2023/08/08	23.1	17.20	0	0.00	17.00	23.1	6,657	0.35%
2023/08/07	0.2	16.98	2	17.10	17.20	-1.9	6,687	-0.03%
2023/08/04	3.1	17.34	20	17.35	17.30	-16.9	6,604	-0.26%
2023/08/02	5.1	17.61	5	17.60	17.60	0.1	6,725	0.00%
2023/08/01	0.4	17.90	2.1	17.95	17.75	-1.6	6,678	-0.02%
2023/07/31	3	17.82	0.2	17.95	17.80	2.8	6,789	0.04%
2023/07/28	0.2	18.03	0	0.00	17.90	0.2	6,790	0.00%
2023/07/27	0.1	18.02	20	18.00	18.00	-19.9	6,788	-0.29%
2023/07/26	10	17.95	0	0.00	17.95	10	6,820	0.15%
2023/07/24	0.2	18.15	1	18.10	18.10	-0.8	6,828	-0.01%
2023/07/21	0.1	18.20	0	0.00	18.60	0.1	6,811	0.00%
2023/07/20	0	0.00	6	18.20	18.15	-6	6,725	-0.09%
2023/07/19	16.1	18.30	6	18.11	18.05	10.1	6,766	0.15%
2023/07/18	7	18.64	0	0.00	18.55	7	7,129	0.10%
2023/07/17	0.7	18.42	13	18.40	18.55	-12.3	7,515	-0.16%
2023/07/14	5.1	17.95	20.1	17.81	17.95	-15	8,323	-0.18%
2023/07/13	5.3	18.15	50	18.11	18.00	-44.7	8,462	-0.53%
2023/07/12	1.1	18.26	0	0.00	18.25	1.1	8,462	0.01%
2023/07/11	5.1	18.40	15	18.30	18.25	-9.9	8,552	-0.12%
2023/07/10	2.1	18.43	5	18.25	18.25	-2.9	9,092	-0.03%
2023/07/07	5	18.88	9	18.84	18.90	-4	9,047	-0.04%
2023/07/06	11.7	19.04	7	19.25	19.00	4.7	9,020	0.05%
2023/07/05	2.1	19.25	4	19.38	19.15	-1.9	8,991	-0.02%
2023/07/04	1	19.25	0	0.00	19.25	1	8,977	0.01%
2023/07/03	15	19.50	6.6	19.45	19.45	8.4	8,963	0.09%
2023/06/30	2	19.55	0	0.00	19.60	2	8,956	0.02%
2023/06/29	0	19.35	2	19.35	19.30	-2	8,985	-0.02%
2023/06/28	0	0.00	20.1	19.40	19.25	-20.1	8,986	-0.22%
2023/06/27	0	0.00	5	19.40	19.30	-5	8,911	-0.06%
2023/06/21	0	0.00	0.2	19.45	19.40	-0.2	9,039	0.00%
2023/06/20	11	19.21	15	19.46	19.30	-4	9,105	-0.04%
2023/06/19	5	19.20	0	0.00	19.15	5	9,048	0.06%
2023/06/16	7.1	19.24	7	19.18	19.55	0.1	9,125	0.00%
2023/06/15	16.1	18.83	13	18.86	18.80	3.1	9,265	0.03%
2023/06/14	18.3	19.05	13	19.08	19.05	5.3	9,371	0.06%
2023/06/13	22	19.12	23.2	19.12	19.10	-1.2	9,407	-0.01%
2023/06/12	31	19.40	59	19.38	19.40	-28	9,322	-0.30%
2023/06/09	10.5	20.15	0	0.00	20.25	10.5	9,136	0.11%
2023/06/08	6	20.21	0	0.00	20.15	6	9,162	0.07%
2023/06/07	6.1	20.22	0	0.00	20.25	6.1	9,243	0.07%
2023/06/06	1.1	20.16	0	0.00	20.20	1.1	9,301	0.01%
2023/06/05	6.1	20.19	0	0.00	20.20	6.1	9,322	0.06%
2023/06/02	0.1	20.15	2.8	20.07	20.10	-2.8	9,353	-0.03%
2023/05/31	0.1	20.15	0	0.00	20.15	0.1	9,366	0.00%
2023/05/30	10.2	20.11	2	20.10	20.05	8.2	9,329	0.09%
2023/05/29	1	20.15	12	20.18	20.30	-11	9,288	-0.12%
2023/05/26	0.1	20.13	1	20.05	20.00	-0.9	9,235	-0.01%
2023/05/25	2	20.18	0	0.00	20.10	2	9,229	0.02%
2023/05/24	6	20.41	6.8	20.39	20.40	-0.8	9,229	-0.01%
2023/05/23	45	20.35	10.6	20.29	20.30	34.4	9,225	0.37%
2023/05/22	1.4	20.04	0	0.00	20.00	1.4	9,203	0.01%
2023/05/19	2	20.00	2.4	20.06	20.00	-0.4	9,195	0.00%
2023/05/18	7	20.14	30	20.12	20.05	-23	9,159	-0.25%
2023/05/17	0	0.00	1	20.25	20.30	-1	9,077	-0.01%
2023/05/16	0	0.00	0.1	20.30	20.30	-0.1	9,031	0.00%
2023/05/15	3.1	20.22	4	20.20	20.20	-0.9	9,009	-0.01%
2023/05/12	24.8	19.95	2	20.00	20.00	22.8	8,930	0.26%
2023/05/11	12.1	20.15	0	0.00	20.15	12.1	8,805	0.14%
2023/05/10	13	20.39	0	0.00	20.35	13	8,752	0.15%
2023/05/09	15.6	20.31	0	0.00	20.35	15.6	8,722	0.18%
2023/05/08	0.1	20.70	1	20.65	20.60	-1	8,575	-0.01%
2023/05/05	1.2	20.99	2	20.78	20.75	-0.9	8,627	-0.01%
2023/05/04	1	20.80	0	0.00	21.05	1	8,565	0.01%
2023/05/03	0	0.00	10	20.80	20.75	-10	8,616	-0.12%
2023/05/02	2.2	20.95	0	20.95	20.90	2.2	8,716	0.03%
2023/04/28	0.1	20.65	25	20.63	20.75	-25	8,716	-0.29%
2023/04/27	3.1	20.60	1	20.60	20.50	2.1	8,757	0.02%
2023/04/26	4	20.50	21	20.60	20.70	-17	8,742	-0.19%
2023/04/25	4.2	20.92	45	20.57	20.55	-40.8	8,729	-0.47%
2023/04/24	7.1	20.99	20	20.85	20.85	-13	8,652	-0.15%
2023/04/21	9	21.16	12	20.91	20.90	-3	8,590	-0.03%
2023/04/20	30.9	21.70	3	21.55	21.45	27.9	8,196	0.34%
2023/04/19	24.1	22.37	68	22.37	22.35	-43.9	7,784	-0.56%
2023/04/18	0	0.00	7.3	21.67	21.35	-7.3	6,902	-0.11%
2023/04/17	6.1	21.24	5	21.20	21.15	1.1	6,677	0.02%
2023/04/14	24	21.33	0	0.00	21.25	24	6,681	0.36%
2023/04/13	89.1	21.64	22.4	21.68	21.55	66.6	6,602	1.01%
2023/04/12	5	21.03	11.2	21.19	21.15	-6.2	6,043	-0.10%
2023/04/11	1.1	20.90	12	20.90	20.85	-11	6,028	-0.18%
2023/04/10	4	20.99	9	21.03	20.90	-5	6,042	-0.08%
2023/04/07	0.2	20.90	0	0.00	21.05	0.2	6,071	0.00%
2023/04/06	0.1	20.95	1	20.90	20.95	-0.9	6,067	-0.02%
2023/03/31	0.1	20.98	4	20.95	20.95	-3.9	6,075	-0.06%
2023/03/30	10.1	21.15	3	21.15	21.05	7.1	6,096	0.12%
2023/03/28	4.7	20.92	0	0.00	20.90	4.7	6,130	0.08%
2023/03/27	3.2	21.24	1	21.35	21.10	2.2	6,130	0.04%
2023/03/24	1	20.90	1	20.90	20.90	0	6,188	0.00%
2023/03/23	7	21.03	100	20.88	20.90	-93	6,171	-1.51%
2023/03/22	24.3	21.14	18	21.19	21.05	6.3	6,162	0.10%
2023/03/21	15	21.37	13	21.37	21.25	2	6,225	0.03%
2023/03/20	36	21.48	18.4	21.43	21.35	17.6	6,484	0.27%
2023/03/17	12.1	21.01	13	20.97	21.10	-0.9	7,125	-0.01%
2023/03/16	1.2	20.34	0	0.00	20.35	1.2	6,928	0.02%
2023/03/15	7	20.90	2	20.85	20.80	5	6,889	0.07%
2023/03/14	5	20.70	2	20.93	20.60	3	6,847	0.04%
2023/03/13	5.6	20.24	1	20.65	20.65	4.6	6,818	0.07%
2023/03/10	3.3	20.54	6	20.53	20.40	-2.8	6,876	-0.04%
2023/03/09	12.3	20.86	2	20.80	20.80	10.3	6,817	0.15%
2023/03/08	1.1	21.14	15	21.01	21.20	-13.9	6,806	-0.20%
2023/03/07	15.2	21.14	2	21.30	21.10	13.2	6,792	0.19%
2023/03/06	0.1	20.90	0	0.00	21.05	0.1	6,765	0.00%
2023/03/03	12.1	20.75	0	0.00	20.70	12.1	6,739	0.18%
2023/03/02	3	20.65	0	0.00	20.80	3	6,747	0.04%
2023/02/24	1.1	20.75	2	20.80	20.75	-0.9	6,775	-0.01%
2023/02/23	0	0.00	21	20.98	20.85	-21	6,752	-0.31%
2023/02/22	1	20.95	1.1	20.90	20.95	-0.1	6,783	0.00%
2023/02/21	3	21.20	0	0.00	21.10	3	6,789	0.04%
2023/02/20	0	0.00	3.4	21.08	21.10	-3.4	6,929	-0.05%
2023/02/17	11	21.09	0	0.00	21.00	11	7,000	0.16%
2023/02/16	0	0.00	7.2	21.00	20.95	-7.2	7,008	-0.10%
2023/02/15	2	21.00	0	0.00	20.80	2	7,056	0.03%
2023/02/13	10	20.70	2	20.78	20.90	8	7,067	0.11%
2023/02/09	0	21.00	6	20.90	20.85	-6	7,086	-0.08%
2023/02/08	0	0.00	10	21.00	20.85	-10	7,167	-0.14%
2023/02/07	5	21.04	0	0.00	21.00	5	7,134	0.07%
2023/02/06	0	0.00	2	21.13	21.10	-2	7,125	-0.03%
2023/02/03	2	21.20	20	21.35	21.30	-18	7,094	-0.25%
2023/02/02	4	21.20	13	21.21	21.15	-9	7,003	-0.13%
2023/02/01	1	21.30	25	21.24	21.05	-24	6,969	-0.34%
2023/01/31	10	21.15	1	21.00	21.10	9	6,889	0.13%
2023/01/30	2	20.75	0	0.00	20.80	2	6,790	0.03%
2023/01/17	1.5	20.45	35	20.45	20.65	-33.5	6,786	-0.49%
2023/01/16	2.2	20.25	0	0.00	20.25	2.2	6,882	0.03%
2023/01/13	10	20.33	2	20.50	20.25	8	7,182	0.11%
2023/01/12	9	20.51	0	0.00	20.40	9	7,349	0.12%
2023/01/11	4	20.60	0	0.00	20.60	4	7,478	0.05%
2023/01/10	11	20.60	0	0.00	20.55	11	7,547	0.15%
2023/01/09	0	0.00	5	20.60	20.60	-5	7,588	-0.07%
2023/01/06	3	20.55	0	0.00	20.45	3	7,585	0.04%
2023/01/05	128	20.72	122	20.69	20.50	6	7,693	0.08%	大買/大賣/
2023/01/03	7	20.66	0	20.70	20.60	7	7,688	0.09%
2022/12/30	0.4	20.50	3	20.45	20.65	-2.6	7,668	-0.03%
2022/12/29	20	20.83	17	20.59	20.40	3	7,669	0.04%
2022/12/28	5.2	20.45	0	0.00	20.55	5.2	7,602	0.07%
2022/12/27	14	20.54	4	20.45	20.50	10	7,590	0.13%
2022/12/26	9.1	20.70	2	20.70	20.65	7.1	7,555	0.09%
2022/12/23	2	20.38	12	20.20	20.40	-10	7,543	-0.13%
2022/12/21	1	20.40	0	0.00	20.30	1	7,578	0.01%
2022/12/20	5	20.51	15	20.35	20.30	-10	7,580	-0.13%
2022/12/19	3	20.80	5	20.80	20.65	-2	7,547	-0.03%
2022/12/16	24	20.95	5	21.00	20.75	19	7,550	0.25%
2022/12/15	1	21.10	0	0.00	21.10	1	7,388	0.01%
2022/12/14	11	21.10	0	0.00	21.10	11	7,424	0.15%
2022/12/13	3	21.13	32	21.15	21.00	-29	7,418	-0.39%
2022/12/12	46	21.97	12.3	21.64	21.40	33.7	7,373	0.46%
2022/12/09	31.2	22.25	78.8	22.48	22.10	-47.6	7,161	-0.66%
2022/12/08	20	21.12	2	21.15	21.00	18	6,265	0.29%
2022/12/07	0	0.00	5	20.50	20.60	-5	6,208	-0.08%
2022/12/06	0	0.00	1	21.14	20.85	-1	6,176	-0.02%
2022/12/05	1	21.50	14	21.51	21.35	-13	6,212	-0.21%
2022/12/02	16	21.67	13	21.62	21.50	3	6,210	0.05%
2022/12/01	1	21.35	0	0.00	21.40	1	6,124	0.02%
2022/11/29	12	20.89	0.3	21.10	21.10	11.7	6,231	0.19%
2022/11/28	4	20.64	2	20.70	20.75	2	6,348	0.03%
2022/11/25	2	20.93	6	20.93	20.90	-4	6,501	-0.06%
2022/11/24	7	21.04	0	0.00	21.00	7	6,642	0.11%
2022/11/23	1	21.10	5	21.10	21.05	-4	7,527	-0.05%
2022/11/22	3	21.27	2	21.25	21.10	1	7,803	0.01%
2022/11/21	4	21.46	0	0.00	21.45	4	7,891	0.05%
2022/11/18	6	21.78	9.1	21.55	21.45	-3.1	7,974	-0.04%
2022/11/17	27	21.79	5	21.80	21.80	22	7,940	0.28%
2022/11/16	4	22.06	12	22.18	21.75	-8	7,940	-0.10%
2022/11/15	34	21.66	0	0.00	21.95	34	7,967	0.43%
2022/11/14	0	0.00	0.2	21.45	21.50	-0.2	7,942	0.00%
2022/11/11	4	21.33	0	0.00	21.35	4	7,985	0.05%
2022/11/10	4	20.96	0	0.00	20.95	4	7,968	0.05%
2022/11/09	0	0.00	12	21.15	21.10	-12	8,239	-0.15%
2022/11/08	0	0.00	2	21.45	21.15	-2	8,384	-0.02%
2022/11/07	1	21.45	15	21.45	21.35	-14	8,470	-0.17%
2022/11/04	10	21.50	0	0.00	21.25	10	8,553	0.12%
2022/11/03	0	0.00	0.1	21.05	21.05	-0.1	8,574	0.00%
2022/10/28	1	21.00	0	0.00	20.90	1	9,022	0.01%
2022/10/27	1.2	21.49	0	0.00	21.50	1.2	9,044	0.01%
2022/10/25	9	21.86	2	21.60	21.40	7	9,205	0.08%
2022/10/24	0	0.00	2	22.18	21.95	-2	9,308	-0.02%
2022/10/20	2	21.60	0	0.00	21.25	2	8,860	0.02%
2022/10/19	24	21.85	3	21.83	21.55	21	8,679	0.24%
2022/10/18	0	0.00	1	21.25	21.25	-1	8,573	-0.01%
2022/10/17	41	20.80	5	20.70	20.70	36	8,529	0.42%
2022/10/14	2	20.60	0	0.00	20.60	2	8,464	0.02%
2022/10/13	2.1	20.66	42	20.70	20.25	-39.9	8,557	-0.47%
2022/10/12	0	0.00	1.8	21.28	21.25	-1.8	8,519	-0.02%
2022/10/11	1	21.10	1	21.35	20.90	0	8,518	0.00%
2022/10/07	1	21.70	0	0.00	21.70	1	8,574	0.01%
2022/10/05	1	21.65	8	21.74	21.60	-7	8,641	-0.08%
2022/09/29	0.5	21.25	0	0.00	21.25	0.5	9,108	0.01%
2022/09/26	5	21.84	13	21.74	21.35	-8	9,556	-0.08%
2022/09/23	5	22.47	2	22.28	22.15	3	9,608	0.03%
2022/09/22	4	22.59	3.1	22.67	22.65	0.9	9,675	0.01%
2022/09/21	24.1	22.49	35	22.34	22.20	-10.9	9,687	-0.11%
2022/09/20	1	23.00	0.9	22.91	22.75	0.1	9,734	0.00%
2022/09/19	36	23.03	10	23.15	22.65	26	9,927	0.26%
2022/09/16	7	23.29	4.2	22.71	23.50	2.9	10,095	0.03%
2022/09/15	4	22.95	10	23.05	22.95	-6	10,004	-0.06%
2022/09/14	10	22.90	12	22.38	22.90	-2	10,093	-0.02%
2022/09/13	10	22.85	54	22.70	22.75	-44	10,032	-0.44%
2022/09/12	6	22.76	7	22.76	22.85	-1	10,040	-0.01%
2022/09/08	8	22.37	1	22.35	22.35	7	9,987	0.07%
2022/09/07	0	0.00	12	21.82	21.65	-12	9,936	-0.12%
2022/09/06	4.7	22.10	35	22.00	21.80	-30.3	9,929	-0.31%
2022/09/05	29.2	22.75	38.2	22.60	22.55	-9	9,851	-0.09%
2022/09/02	41.2	23.10	5	23.25	23.00	36.2	9,766	0.37%
2022/09/01	5	23.13	6.4	23.29	23.10	-1.4	9,602	-0.01%
2022/08/31	32	23.02	20	23.29	23.05	12	9,400	0.13%
2022/08/30	111.6	23.57	76	23.51	23.20	35.6	9,233	0.39%	大買/
2022/08/29	21.4	22.62	31.1	22.82	22.80	-9.7	8,396	-0.12%
2022/08/26	13.1	22.71	27.1	22.78	22.90	-14	8,144	-0.17%
2022/08/25	3	22.40	2	22.65	22.60	1	8,004	0.01%
2022/08/24	6	22.33	5	22.09	22.10	1	7,927	0.01%
2022/08/23	10.5	22.35	2	22.30	22.35	8.5	7,909	0.11%
2022/08/22	31	22.59	15	22.96	22.25	16	7,874	0.20%
2022/08/19	4	22.45	53	22.38	22.50	-49	7,674	-0.64%
2022/08/18	6	22.40	23.6	22.49	22.50	-17.6	7,580	-0.23%
2022/08/17	10	22.50	6	22.56	22.30	4	7,484	0.05%
2022/08/16	32.1	22.62	23.6	22.92	22.25	8.5	7,429	0.11%
2022/08/15	31	22.38	11	22.55	22.60	20	7,156	0.28%
2022/08/12	3	22.23	30	22.13	22.15	-27	7,003	-0.39%
2022/08/11	6.4	22.06	7	22.03	22.00	-0.6	6,928	-0.01%
2022/08/10	25	21.85	4	22.03	21.80	21	6,882	0.31%
2022/08/09	20.1	21.87	29	21.98	21.65	-9	6,884	-0.13%
2022/08/08	1.1	20.91	20.6	21.58	21.85	-19.6	6,599	-0.30%
2022/08/05	13	21.14	12.1	21.10	21.20	0.9	6,483	0.01%
2022/08/04	16	20.78	102	20.46	20.95	-86	6,526	-1.32%	大賣/
2022/08/03	20	20.68	6	20.78	20.65	14	6,619	0.21%
2022/08/02	7	21.03	16	20.89	20.80	-9	6,620	-0.14%
2022/08/01	4	21.76	0	0.00	21.65	4	6,688	0.06%
2022/07/29	1	21.45	13	21.29	22.00	-12	6,639	-0.18%
2022/07/28	0	0.00	1	21.05	20.90	-1	6,503	-0.02%
2022/07/27	22.2	20.65	0	0.00	20.70	22.2	6,492	0.34%
2022/07/26	1	20.85	6	20.88	20.65	-5	6,518	-0.08%
2022/07/25	1	20.95	1	20.90	20.85	0	6,520	0.00%
2022/07/22	0	20.85	1	20.75	20.70	-1	6,528	-0.02%
2022/07/21	0.5	20.90	13	20.84	20.90	-12.5	6,639	-0.19%
2022/07/20	106	21.00	96	21.09	20.80	10	6,688	0.15%	大買/
2022/07/19	9	20.70	2	20.65	20.55	7	6,781	0.10%
2022/07/18	13	20.45	0	0.00	20.40	13	7,529	0.17%
2022/07/15	0.1	20.50	1	20.70	20.40	-0.9	7,732	-0.01%
2022/07/14	0	20.50	7	20.37	20.45	-7	7,798	-0.09%
2022/07/13	3	20.83	0	0.00	20.50	3	7,989	0.04%
2022/07/12	8	20.97	2	20.78	20.45	6	8,358	0.07%
2022/07/11	225	21.63	202	21.80	21.80	23	8,455	0.27%	大買/大賣/
2022/07/08	11	22.72	6	22.78	22.70	5	8,407	0.06%
2022/07/07	11	22.49	1	22.40	22.50	10	8,401	0.12%
2022/07/06	7.2	22.42	5	22.34	22.10	2.2	8,572	0.03%
2022/07/05	12	22.51	16	22.83	23.00	-4	8,882	-0.05%
2022/07/04	14	22.33	14	22.55	22.10	0	8,797	0.00%
2022/07/01	4	21.93	11.6	22.02	21.70	-7.6	8,866	-0.09%
2022/06/30	13	22.52	10	22.79	22.60	3	9,036	0.03%
2022/06/29	13.8	22.86	0	0.00	22.75	13.8	8,969	0.15%
2022/06/28	6	22.69	1	22.75	22.75	5	9,073	0.06%
2022/06/27	15	22.90	9	22.91	22.95	6	9,092	0.07%
2022/06/24	9	22.54	12.1	22.55	23.00	-3.1	8,849	-0.04%
2022/06/23	14	21.73	11	21.83	21.90	3	8,608	0.03%
2022/06/22	7	21.91	19	21.91	21.50	-12	8,572	-0.14%
2022/06/21	2	20.90	10	20.95	21.00	-8	8,505	-0.09%
2022/06/20	3	20.98	2	21.08	20.70	1	8,566	0.01%
2022/06/17	0	0.00	3	20.17	20.95	-3	8,638	-0.03%
2022/06/16	2	20.55	3	20.25	20.15	-1	8,780	-0.01%
2022/06/14	8	20.24	0	0.00	20.25	8	8,979	0.09%
2022/06/13	6	20.70	0	0.00	20.55	6	9,215	0.07%
2022/06/10	0	0.00	29	21.20	21.20	-29	9,392	-0.31%
2022/06/09	1	21.40	1.3	21.39	21.45	-0.3	9,532	0.00%
2022/06/08	1	21.40	0	0.00	21.40	1	9,699	0.01%
2022/06/07	0	21.40	6	21.85	21.55	-6	10,065	-0.06%
2022/06/06	22	21.43	5	21.57	21.70	17	10,690	0.16%
2022/06/02	1	21.25	0	0.00	21.15	1	10,781	0.01%
2022/06/01	3	21.50	4	21.48	21.40	-1	10,876	-0.01%
2022/05/31	1	21.30	26.6	21.30	21.30	-25.6	10,960	-0.23%
2022/05/30	0	0.00	5.1	21.20	21.20	-5.1	11,135	-0.05%
2022/05/27	3	20.97	0	0.00	20.95	3	11,273	0.03%
2022/05/26	0	0.00	0.2	21.00	20.95	-0.2	11,356	0.00%
2022/05/25	5	20.85	0	20.90	20.85	5	11,414	0.04%
2022/05/24	5	20.80	0	0.00	20.75	5	11,477	0.04%
2022/05/23	2	21.30	0	0.00	21.30	2	11,475	0.02%
2022/05/20	0	0.00	2	21.10	21.05	-2	11,481	-0.02%
2022/05/19	3	20.80	1	20.95	21.20	2	11,471	0.02%
2022/05/18	3	21.18	4	21.20	21.20	-1	11,432	-0.01%
2022/05/17	8	21.38	15	21.17	21.20	-7	11,390	-0.06%
2022/05/16	6	20.39	1	20.45	20.30	5	11,259	0.04%
2022/05/13	0	0.00	5	20.20	20.50	-5	11,246	-0.04%
2022/05/12	7	20.17	6	20.04	19.85	1	11,241	0.01%
2022/05/11	10	20.77	6	20.78	20.60	4	11,184	0.04%
2022/05/10	1	19.70	1	19.30	19.70	0	11,069	0.00%
2022/05/09	7	20.16	1	19.85	19.80	6	11,017	0.05%
2022/05/06	10	20.80	0	0.00	20.80	10	10,871	0.09%
2022/05/05	2	21.28	0	0.00	21.25	2	10,853	0.02%
2022/05/04	1	21.15	2.8	21.26	21.10	-1.8	10,844	-0.02%
2022/05/03	4.1	21.24	1	21.15	21.15	3.1	10,851	0.03%
2022/04/29	1.3	21.68	3	21.55	21.50	-1.8	10,857	-0.02%
2022/04/28	1	21.45	12	21.59	21.50	-11	10,878	-0.10%
2022/04/27	11.7	21.93	11	21.85	21.60	0.7	10,817	0.01%
2022/04/26	2	22.68	14.7	22.78	22.60	-12.7	10,688	-0.12%
2022/04/25	5	22.76	2	22.75	22.50	3	10,615	0.03%
2022/04/22	14	22.81	2	22.93	23.25	12	10,400	0.12%
2022/04/21	8	23.43	4	23.41	23.25	4	9,605	0.04%
2022/04/20	14	23.87	1	23.85	23.80	13	9,366	0.14%
2022/04/19	12	24.04	56	24.22	23.95	-44	9,296	-0.47%
2022/04/18	3	24.23	27.2	24.18	24.35	-24.2	9,271	-0.26%
2022/04/15	13.1	23.53	5	23.62	23.70	8.1	8,894	0.09%
2022/04/14	15	23.50	27	23.78	23.65	-12	8,773	-0.14%
2022/04/13	4.2	23.25	6	23.22	23.25	-1.8	8,661	-0.02%
2022/04/12	120	23.34	6	23.70	23.40	114	8,609	1.32%	大買/鉅額交易
2022/04/11	286.6	23.95	71.1	24.10	23.90	215.4	8,374	2.57%	大買/鉅額交易
2022/04/08	8	23.09	133	23.49	23.60	-125	7,929	-1.58%	大賣/鉅額交易
2022/04/07	10	23.06	8	22.98	22.70	2	7,743	0.03%
2022/04/06	3	23.48	26.7	23.39	23.70	-23.7	7,665	-0.31%
2022/04/01	1	22.90	3.3	22.94	22.95	-2.3	7,409	-0.03%
2022/03/31	3.4	23.18	8	23.14	23.00	-4.6	7,381	-0.06%
2022/03/30	0.2	22.60	2	22.90	22.75	-1.8	7,214	-0.03%
2022/03/29	2.2	22.44	0	0.00	22.70	2.2	7,100	0.03%
2022/03/28	1.6	22.54	1	22.30	22.55	0.6	7,122	0.01%
2022/03/25	21	22.40	23	22.45	22.30	-2	7,128	-0.03%
2022/03/24	3	22.95	32	23.00	22.80	-29	7,162	-0.41%
2022/03/23	2	22.75	1	23.00	22.70	1	7,174	0.01%
2022/03/22	8.3	22.91	17	23.06	23.00	-8.7	7,179	-0.12%
2022/03/21	4	22.78	10	23.01	22.75	-6	7,095	-0.08%
2022/03/18	7	22.54	12.8	22.60	22.50	-5.8	7,013	-0.08%
2022/03/17	4	22.50	15.1	22.60	22.55	-11.1	7,110	-0.16%
2022/03/16	55	22.66	18	22.30	22.75	37	7,231	0.51%
2022/03/15	21	22.21	12	22.43	21.60	9	7,164	0.13%
2022/03/14	27.6	22.55	10	22.63	22.45	17.6	7,123	0.25%
2022/03/11	69	22.86	1	22.95	22.90	68	7,050	0.96%
2022/03/10	46	22.98	18	22.86	22.95	28	6,979	0.40%
2022/03/09	7	22.95	72.1	23.36	23.65	-65.1	6,733	-0.97%
2022/03/08	0	0.00	15.2	21.60	21.60	-15.2	6,117	-0.25%
2022/03/07	1	21.00	1.2	21.00	21.00	-0.2	6,009	0.00%
2022/03/04	9	21.64	2	21.60	21.55	7	5,982	0.12%
2022/03/03	14	21.97	24.4	22.00	22.00	-10.4	6,020	-0.17%
2022/03/02	13	21.51	3	21.15	21.65	10	5,979	0.17%
2022/03/01	3	20.95	76	20.91	20.90	-73	5,906	-1.24%
2022/02/25	14	20.14	20	20.43	20.55	-6	5,923	-0.10%
2022/02/24	0.1	20.35	1	20.05	20.05	-0.9	5,960	-0.02%
2022/02/22	11	20.15	2	20.10	20.05	9	6,088	0.15%
2022/02/21	11	20.30	106	20.35	20.35	-95	6,341	-1.50%	大賣/
2022/02/18	6	20.39	3	20.35	20.45	3	6,469	0.05%
2022/02/17	2	20.45	8	20.45	20.40	-6	6,574	-0.09%
2022/02/16	0	0.00	0.1	20.35	20.35	-0.1	6,712	0.00%
2022/02/15	0	0.00	18	20.25	20.20	-18	7,106	-0.25%
2022/02/14	0	0.00	33	20.31	20.25	-33	7,305	-0.45%
2022/02/11	2	20.75	1	20.85	20.70	1	7,410	0.01%
2022/02/09	0	20.75	0	0.00	20.80	0	7,773	0.00%
2022/02/08	1	20.60	0.2	20.37	20.60	0.8	8,048	0.01%
2022/02/07	20	20.10	5	20.25	20.20	15	8,608	0.17%
2022/01/26	6	19.98	40.9	19.85	20.00	-34.9	8,921	-0.39%
2022/01/25	3	19.93	0	0.00	19.85	3	9,549	0.03%
2022/01/24	3	19.98	4.5	19.99	20.00	-1.5	10,844	-0.01%
2022/01/21	16.8	20.45	1	20.60	20.30	15.8	11,035	0.14%
2022/01/20	10	20.65	1	20.70	20.60	9	11,323	0.08%
2022/01/19	19	20.67	2	20.70	20.60	17	11,427	0.15%
2022/01/18	18	20.89	21	21.05	20.80	-3	11,556	-0.03%
2022/01/17	21	20.75	10	20.75	20.90	11	11,666	0.09%
2022/01/14	10	21.00	2	20.85	20.75	8	11,855	0.07%
2022/01/13	4.6	21.07	0	0.00	21.00	4.6	12,147	0.04%
2022/01/12	3	21.10	0	0.00	21.05	3	12,480	0.02%
2022/01/11	8	21.69	18	21.61	21.60	-10	13,037	-0.08%
2022/01/10	16	20.87	10	21.00	20.90	6	13,003	0.05%
2022/01/07	11	20.68	12	20.81	20.80	-1	13,161	-0.01%
2022/01/06	9.2	21.28	12.6	21.36	21.05	-3.4	13,259	-0.03%
2022/01/05	10	21.80	6	21.91	21.70	4	13,545	0.03%
2022/01/04	2	21.75	3	21.80	21.75	-1	13,927	-0.01%
2022/01/03	3	21.78	13.9	21.88	21.70	-10.9	13,999	-0.08%
2021/12/30	2.1	21.99	5	22.00	21.85	-2.9	14,030	-0.02%
2021/12/29	2	22.03	2	22.13	22.00	0	14,026	0.00%
2021/12/28	2.6	21.92	4	21.94	21.75	-1.4	13,998	-0.01%
2021/12/27	5.1	21.81	0	0.00	21.75	5.1	14,098	0.04%
2021/12/24	7.4	21.79	1	21.70	21.70	6.4	14,303	0.04%
2021/12/23	2	21.80	9.8	21.81	21.75	-7.8	14,323	-0.05%
2021/12/22	13.1	21.83	25	21.86	21.70	-12	14,361	-0.08%
2021/12/21	25	21.58	12	21.68	21.60	13	14,393	0.09%
2021/12/20	16	21.91	23	21.94	21.80	-7	14,384	-0.05%
2021/12/17	12	21.55	0	0.00	21.00	12	14,398	0.08%
2021/12/16	6	21.98	5	21.80	21.60	1	14,465	0.01%
2021/12/15	6.8	21.49	6	21.50	21.40	0.8	14,447	0.01%
2021/12/14	16	21.98	10.2	21.90	21.50	5.9	14,583	0.04%
2021/12/13	38	22.86	10.5	22.93	22.20	27.5	14,465	0.19%
2021/12/10	29	22.64	15	22.70	22.60	14	14,295	0.10%
2021/12/09	7.5	22.08	7	22.08	22.00	0.5	14,042	0.00%
2021/12/08	3.3	21.60	16	21.58	21.80	-12.7	14,320	-0.09%
2021/12/07	12.1	21.35	4	21.36	21.25	8.1	14,167	0.06%
2021/12/06	10.7	21.26	2	21.30	21.30	8.7	14,153	0.06%
2021/12/03	1.2	21.43	21	21.99	21.20	-19.8	14,116	-0.14%
2021/12/02	13.1	20.61	2.1	20.86	20.45	10.9	14,088	0.08%
2021/12/01	2	20.90	1	21.05	20.90	1	14,099	0.01%
2021/11/30	2	21.00	22.6	20.95	21.20	-20.6	14,207	-0.14%
2021/11/29	33.1	20.32	32	20.61	20.45	1.1	14,247	0.01%
2021/11/26	27.1	21.31	117.4	21.49	20.95	-90.4	14,258	-0.63%	大賣/
2021/11/25	14	21.71	0	0.00	21.65	14	14,227	0.10%
2021/11/24	6	22.03	1.2	21.96	22.05	4.8	14,504	0.03%
2021/11/23	0.4	21.84	22	21.85	21.70	-21.6	14,742	-0.15%
2021/11/22	1	21.75	33	21.81	21.75	-32	14,735	-0.22%
2021/11/19	18.5	21.58	22	21.54	21.35	-3.5	14,765	-0.02%
2021/11/18	65.6	21.84	39	22.15	21.75	26.6	14,732	0.18%
2021/11/17	10	22.58	46.6	22.76	22.50	-36.6	14,670	-0.25%
2021/11/16	5	22.50	41	22.68	22.50	-36	14,935	-0.24%
2021/11/15	42	22.34	79	22.49	22.55	-37	14,983	-0.25%
2021/11/12	67.5	22.19	61	22.31	22.25	6.5	14,932	0.04%
2021/11/11	9.9	23.71	10.6	23.56	23.15	-0.7	14,847	0.00%
2021/11/10	4.6	23.89	1	23.80	23.70	3.6	14,722	0.02%
2021/11/09	0	23.81	4	23.91	24.10	-4	14,669	-0.03%
2021/11/08	4.1	23.75	16	23.79	23.65	-11.9	14,719	-0.08%
2021/11/05	38.2	23.63	12.8	23.69	23.65	25.4	14,806	0.17%
2021/11/04	164	23.95	77.2	24.01	24.10	86.8	14,682	0.59%	大買/
2021/11/03	48	24.70	100.3	24.61	24.50	-52.3	14,380	-0.36%
2021/11/02	92.2	25.75	9.6	25.31	25.30	82.7	14,362	0.58%
2021/11/01	51.5	25.91	197.3	26.20	26.25	-145.9	14,124	-1.03%	大賣/鉅額交易
2021/10/29	21	23.15	6.8	23.47	23.90	14.2	13,178	0.11%
2021/10/28	60	23.27	12	23.68	23.95	48	13,133	0.37%
2021/10/27	21.2	22.40	10	22.56	22.75	11.2	13,040	0.09%
2021/10/26	26	22.37	152.7	22.30	22.70	-126.7	13,367	-0.95%	大賣/鉅額交易
2021/10/25	18.7	22.78	13.8	22.95	22.65	4.9	13,637	0.04%
2021/10/22	27.6	22.33	4	22.88	22.70	23.6	14,821	0.16%
2021/10/21	162.3	23.05	102	23.46	22.75	60.3	14,998	0.40%	大買/大賣/
2021/10/20	14	23.90	6	24.26	24.00	8	14,928	0.05%
2021/10/19	74	23.75	48.8	24.50	24.50	25.2	14,727	0.17%
2021/10/18	8	22.96	8.9	22.65	22.90	-0.9	14,316	-0.01%
2021/10/15	10.3	22.20	13.1	22.21	22.75	-2.8	14,296	-0.02%
2021/10/14	15	22.04	3	22.20	22.25	12	14,279	0.08%
2021/10/13	12.1	22.08	20.3	22.21	22.45	-8.2	14,214	-0.06%
2021/10/12	8	21.50	19.8	21.62	21.70	-11.8	14,119	-0.08%
2021/10/08	9	20.31	11	20.79	20.65	-2	13,842	-0.01%
2021/10/07	0	0.00	9	20.40	20.40	-9	13,995	-0.06%
2021/10/06	7	19.99	17	20.01	20.00	-10	14,097	-0.07%
2021/10/05	9	19.62	16	19.51	19.80	-7	14,260	-0.05%
2021/10/04	10	20.15	8	19.85	19.80	2	14,762	0.01%
2021/10/01	13	21.28	13	21.42	20.70	0	14,867	0.00%
2021/09/30	2	20.28	3	20.65	20.50	-1	14,827	-0.01%
2021/09/29	5	20.34	0	0.00	20.25	5	15,146	0.03%
2021/09/28	102.2	20.60	12	20.53	20.65	90.2	15,311	0.59%	大買/
2021/09/27	3	20.05	1.1	20.00	20.05	1.9	15,834	0.01%
2021/09/24	21.1	19.95	4	19.89	20.20	17.1	15,996	0.11%
2021/09/23	31	20.62	100	20.34	20.20	-69	16,091	-0.43%
2021/09/22	7.2	21.30	0	0.00	21.30	7.2	16,116	0.04%
2021/09/17	11	21.26	23	21.53	21.95	-12	16,284	-0.07%
2021/09/16	0	0.00	3	21.03	21.10	-3	17,113	-0.02%
2021/09/15	10	21.10	11	21.00	20.95	-1	17,530	-0.01%
2021/09/14	0.3	21.03	1	21.15	20.90	-0.7	17,821	0.00%
2021/09/13	47	21.64	47.7	21.40	21.10	-0.7	18,404	0.00%
2021/09/10	2	20.88	17	20.93	20.95	-15	18,054	-0.08%
2021/09/09	3	20.85	2	20.85	20.80	1	18,437	0.01%
2021/09/08	1	20.85	4	20.94	20.80	-3	18,635	-0.02%
2021/09/07	19.3	20.83	14.6	20.81	20.95	4.7	18,817	0.03%
2021/09/06	11.1	21.45	0.6	21.70	21.30	10.5	18,900	0.06%
2021/09/03	50.7	21.91	57	21.82	22.00	-6.3	19,051	-0.03%
2021/09/02	48	21.94	52.7	21.50	21.50	-4.7	19,175	-0.02%
2021/09/01	44	21.59	49	21.64	21.70	-5	19,483	-0.03%
2021/08/31	0	0.00	12.5	21.23	21.25	-12.5	19,746	-0.06%
2021/08/30	62.4	21.33	58.4	21.53	21.15	4	19,886	0.02%
2021/08/27	43.1	20.59	61.9	20.71	20.60	-18.7	19,951	-0.09%
2021/08/26	8	20.03	1.1	20.14	20.10	7	20,182	0.03%
2021/08/25	65	20.08	65.6	20.19	20.10	-0.6	20,469	0.00%
2021/08/24	3.2	19.80	13	19.89	19.70	-9.8	20,664	-0.05%
2021/08/23	3.9	20.15	6.7	20.35	20.15	-2.8	21,296	-0.01%
2021/08/20	36	20.25	67.1	20.29	20.00	-31.1	21,859	-0.14%
2021/08/19	33.6	19.75	51	19.55	19.45	-17.4	22,019	-0.08%
2021/08/18	26.7	19.42	15	19.45	19.45	11.7	22,648	0.05%
2021/08/17	125.9	19.61	93	19.76	19.45	32.9	23,665	0.14%	大買/
2021/08/16	9.2	18.93	15	18.97	18.80	-5.8	24,013	-0.02%
2021/08/13	14.6	18.88	17.9	19.10	18.90	-3.3	24,958	-0.01%
2021/08/12	82.5	19.04	33	19.23	19.15	49.5	25,406	0.19%
2021/08/11	103.4	19.56	87.9	19.31	18.95	15.5	25,631	0.06%	大買/
2021/08/10	88.1	20.49	48.9	20.63	20.10	39.2	26,145	0.15%
2021/08/09	69.6	21.51	59.6	21.84	20.65	10	27,431	0.04%
2021/07/28	100	12.21	66	12.12	12.10	34	27,456	0.12%
2021/07/27	123	12.65	36	12.67	12.40	87	28,151	0.31%	大買/
2021/07/26	47	12.60	76	12.67	12.60	-29	28,317	-0.10%
2021/07/23	58	12.43	14	12.52	12.40	44	28,410	0.15%
2021/07/22	66	12.53	4	12.45	12.45	62	28,583	0.22%
2021/07/21	29	12.71	19	12.81	12.55	10	28,801	0.03%
2021/07/20	57	13.00	61	12.91	13.00	-4	28,874	-0.01%
2021/07/19	130	13.20	155	13.14	13.35	-25	28,958	-0.09%	大買/大賣/
2021/07/16	19	12.78	21	12.82	12.60	-2	28,507	-0.01%
2021/07/15	5	12.75	3	12.63	12.65	2	28,607	0.01%
2021/07/14	28	12.42	11	12.46	12.45	17	28,957	0.06%
2021/07/13	29	12.55	204	12.58	12.40	-175	29,463	-0.59%	大賣/鉅額交易
2021/07/12	0	0.00	23	12.80	12.70	-23	29,746	-0.08%
2021/07/09	11	12.80	40	12.85	12.75	-29	30,041	-0.10%
2021/07/08	39	12.83	11	12.80	12.85	28	31,265	0.09%
2021/07/07	49	12.85	0	0.00	12.75	49	33,726	0.15%
2021/07/06	22	12.98	0	0.00	12.90	22	34,134	0.06%
2021/07/05	52	13.05	28	13.09	13.05	24	35,163	0.07%
2021/07/02	64	12.96	12.1	12.96	12.95	51.9	37,081	0.14%
2021/07/01	34	12.98	147	13.03	12.95	-113	38,048	-0.30%	大賣/鉅額交易
2021/06/30	90	13.28	64	13.40	13.10	26	38,615	0.07%
2021/06/29	87	13.04	7	13.11	12.95	80	38,627	0.21%
2021/06/28	38	13.02	4	13.00	13.00	34	39,619	0.09%
2021/06/25	20	13.23	28	13.23	13.15	-8	41,277	-0.02%
2021/06/24	7	13.39	37.2	13.35	13.35	-30.2	46,633	-0.06%
2021/06/23	174	13.49	84	13.36	13.25	90	48,348	0.19%	大買/
2021/06/22	36	12.95	14.9	13.02	12.85	21.1	49,317	0.04%
2021/06/21	19	12.97	6.1	12.99	12.90	12.9	50,384	0.03%
2021/06/18	33	13.35	1	13.30	13.20	32	52,619	0.06%
2021/06/17	21	13.38	3.1	13.52	13.45	18	55,476	0.03%
2021/06/16	71.1	13.73	114	13.67	13.40	-43	57,902	-0.07%	大賣/
2021/06/15	66	13.34	59	13.42	13.30	7	61,608	0.01%
2021/06/11	30	13.30	21	13.45	13.25	9	62,783	0.01%
2021/06/10	29	13.39	90	13.45	13.65	-61	63,293	-0.10%
2021/06/09	62	13.04	0	0.00	12.95	62	64,252	0.10%
2021/06/08	44	13.28	3	13.32	13.15	41	65,219	0.06%
2021/06/07	64	13.03	3	12.92	12.90	61	65,302	0.09%
2021/06/04	14	13.17	11	13.05	13.00	3	65,818	0.00%
2021/06/03	15	13.37	4	13.45	13.30	11	65,757	0.02%
2021/06/02	7	13.54	5	13.50	13.45	2	65,797	0.00%
2021/06/01	4	13.53	6	13.67	13.60	-2	65,993	0.00%
2021/05/31	19	13.45	5	13.61	13.40	14	66,043	0.02%
2021/05/28	34	13.62	70	13.84	13.60	-36	65,988	-0.05%
2021/05/27	27	13.36	18	13.48	13.65	9	65,984	0.01%
2021/05/26	275	13.61	20	13.66	13.40	255	66,030	0.39%	大買/鉅額交易
2021/05/25	40	13.47	22	13.52	13.30	18	65,939	0.03%
2021/05/24	8	13.07	20	13.14	13.20	-12	66,362	-0.02%
2021/05/21	27	12.87	15	12.91	12.80	12	66,382	0.02%
2021/05/20	35	13.25	9	13.33	12.55	26	66,641	0.04%
2021/05/19	90	12.89	93	13.04	13.40	-3	66,342	0.00%
2021/05/18	82	12.62	79	12.42	12.70	3	65,850	0.00%
2021/05/17	225	11.92	193	11.97	11.75	32	65,680	0.05%	大買/大賣/
2021/05/14	75	13.06	203	12.88	13.00	-128	65,123	-0.20%	大賣/鉅額交易
2021/05/13	186	11.86	43	12.36	12.10	143	64,231	0.22%	大買/鉅額交易
2021/05/12	63	12.69	250.6	13.17	12.40	-187.6	64,160	-0.29%	大賣/鉅額交易
2021/05/11	46.6	13.82	22	13.76	13.50	24.6	63,454	0.04%
2021/05/10	44	14.24	28.2	14.40	14.40	15.8	63,375	0.02%
2021/05/07	113	14.49	61	14.43	14.30	52	63,217	0.08%	大買/
2021/05/06	60	14.29	132.2	14.22	14.55	-72.2	62,680	-0.12%	大賣/
2021/05/05	29	13.20	25	13.40	13.25	4	61,359	0.01%
2021/05/04	315	13.29	268	13.37	13.15	47	61,278	0.08%	大買/大賣/
2021/05/03	78	14.38	92	14.29	14.00	-14	60,540	-0.02%
2021/04/29	179	14.37	25	14.38	14.25	154	60,757	0.25%	大買/鉅額交易
2021/04/28	35	14.63	13	14.62	14.50	22	60,830	0.04%
2021/04/27	49	14.83	73	14.84	14.75	-24	61,046	-0.04%
2021/04/26	175	14.84	174.9	14.88	14.85	0.1	60,973	0.00%	大買/大賣/
2021/04/23	89.8	14.73	53	14.75	14.90	36.8	60,792	0.06%
2021/04/22	57	14.75	123	14.82	14.40	-66	60,614	-0.11%	大賣/
2021/04/21	44	14.93	18	15.00	14.90	26	60,059	0.04%
2021/04/20	82	15.02	32	15.18	14.95	50	59,827	0.08%
2021/04/19	75.3	14.92	53	14.96	14.95	22.3	59,494	0.04%
2021/04/16	55	15.21	31	15.25	15.10	24	59,039	0.04%
2021/04/15	36.2	15.11	12.2	15.12	15.05	24	58,982	0.04%
2021/04/14	567	15.49	585	15.60	15.00	-18	59,619	-0.03%	大買/大賣/
2021/04/13	410.4	16.29	162	16.30	15.65	248.4	58,650	0.42%	大買/大賣/鉅額交易
2021/04/12	37.2	15.63	60	15.67	15.65	-22.8	56,342	-0.04%
2021/04/09	171	15.64	102.4	15.61	15.55	68.6	55,864	0.12%	大買/大賣/
2021/04/08	206	15.83	145.5	15.76	15.80	60.5	54,943	0.11%	大買/大賣/
2021/04/07	71	14.98	65	15.06	15.05	6	53,203	0.01%
2021/04/06	27	14.68	20	14.68	14.60	7	52,725	0.01%
2021/04/01	53.6	14.99	20	14.91	14.85	33.6	52,211	0.06%
2021/03/31	60.1	14.99	249	14.96	15.00	-188.9	51,958	-0.36%	大賣/鉅額交易
2021/03/30	116.1	14.84	82	14.91	14.65	34.1	51,394	0.07%	大買/
2021/03/29	1,462.5	14.20	1,393	14.29	15.00	69.5	50,677	0.14%	大買/大賣/
2021/03/26	200.5	14.98	202.7	14.99	14.95	-2.2	45,300	0.00%	大買/大賣/
2021/03/25	109.2	16.99	201	17.17	16.60	-91.8	43,643	-0.21%	大買/大賣/
2021/03/24	82	17.40	40	17.48	17.40	42	42,336	0.10%
2021/03/23	289.3	17.85	124	17.74	17.40	165.3	41,295	0.40%	大買/大賣/鉅額交易
2021/03/22	131.5	18.18	294	18.14	18.20	-162.5	39,032	-0.42%	大買/大賣/鉅額交易
2021/03/19	111	16.82	114	16.94	17.20	-3	36,232	-0.01%	大買/大賣/
2021/03/18	588	16.96	773	17.02	16.75	-185	33,893	-0.55%	大買/大賣/鉅額交易
2021/03/17	35	15.42	118.8	15.44	15.60	-83.8	29,773	-0.28%	大賣/
2021/03/16	113	15.18	71	15.12	15.10	42	28,731	0.15%	大買/
2021/03/15	244	15.20	256	15.22	15.10	-12	28,737	-0.04%	大買/大賣/
2021/03/12	555	14.68	586	14.73	14.50	-31	27,446	-0.11%	大買/大賣/
2021/03/11	35	14.22	36	14.19	14.30	-1	26,865	0.00%
2021/03/10	562.6	14.04	549	14.07	14.20	13.6	26,788	0.05%	大買/大賣/
2021/03/09	43	13.65	25	13.80	13.70	18	26,523	0.07%
2021/03/08	37	13.88	66	13.81	13.70	-29	26,742	-0.11%
2021/03/05	37	14.03	60	14.07	13.80	-23	26,823	-0.09%
2021/03/04	37	14.27	1	14.35	14.20	36	26,777	0.13%
2021/03/03	42	14.16	45	14.26	14.20	-3	26,723	-0.01%
2021/03/02	55	14.33	120.2	14.16	14.05	-65.2	26,836	-0.24%	大賣/
2021/02/26	11	13.98	162	13.94	14.15	-151	27,164	-0.56%	大賣/鉅額交易
2021/02/25	42	14.13	59	14.09	14.05	-17	27,541	-0.06%
2021/02/24	130	14.31	184	14.31	14.05	-54	27,517	-0.20%	大買/大賣/
2021/02/23	40	13.75	53	13.90	13.95	-13	26,909	-0.05%
2021/02/22	33.2	13.64	66	13.83	13.95	-32.8	27,099	-0.12%
2021/02/19	37	13.44	26	13.33	13.35	11	26,952	0.04%
2021/02/18	88	13.06	63	13.16	13.10	25	27,448	0.09%
2021/02/17	70	12.80	102.2	12.73	13.00	-32.2	27,595	-0.12%	大賣/
2021/02/05	47	12.36	62.9	12.38	12.30	-15.9	27,592	-0.06%
2021/02/04	88	12.19	56	12.37	12.30	32	28,656	0.11%
2021/02/03	70	12.23	89	12.35	12.30	-19	29,210	-0.07%
2021/02/02	76	11.96	29	12.04	12.05	47	29,161	0.16%
2021/02/01	71	11.43	100	11.59	11.70	-29	29,480	-0.10%
2021/01/29	117	12.05	108	11.96	11.80	9	30,036	0.03%	大買/大賣/
2021/01/28	55	12.19	77	12.25	12.15	-22	31,355	-0.07%
2021/01/27	53	12.66	69	12.65	12.55	-16	31,782	-0.05%
2021/01/26	60	12.78	30	12.60	12.60	30	32,323	0.09%
2021/01/25	11	12.69	32	13.08	13.00	-21	32,974	-0.06%
2021/01/22	72	12.78	257	12.93	12.85	-185	34,069	-0.54%	大賣/鉅額交易
2021/01/21	103	12.51	254	12.41	12.20	-151	34,596	-0.44%	大買/大賣/鉅額交易
2021/01/20	182	12.96	161	12.91	12.55	21	35,871	0.06%	大買/大賣/
2021/01/19	62	13.46	41.7	13.50	13.35	20.3	36,549	0.06%
2021/01/18	61	13.29	33	13.18	13.10	28	37,259	0.08%
2021/01/15	87	13.48	318	13.52	13.50	-231	37,999	-0.61%	大賣/鉅額交易
2021/01/14	57	13.59	83.2	13.75	13.70	-26.2	39,228	-0.07%
2021/01/13	21	13.73	16	13.70	13.65	5	40,424	0.01%
2021/01/12	42	13.83	8	13.87	13.80	34	42,439	0.08%
2021/01/11	16	13.84	34	13.84	13.85	-18	45,040	-0.04%
2021/01/08	196	13.98	159	13.91	13.90	37	47,679	0.08%	大買/大賣/
2021/01/07	144	14.68	160	14.61	14.20	-16	52,192	-0.03%	大買/大賣/
2021/01/06	64	14.00	165	14.00	13.75	-101	52,765	-0.19%	大賣/鉅額交易
2021/01/05	25	14.31	46	14.41	14.25	-21	54,081	-0.04%
2021/01/04	49	14.28	28	14.36	14.20	21	56,490	0.04%
2020/12/31	79	14.42	79	14.50	14.25	0	56,918	0.00%
2020/12/30	58	14.37	52	14.46	14.50	6	57,137	0.01%
2020/12/29	55	14.06	67	14.28	14.20	-12	57,549	-0.02%
2020/12/28	16	13.94	43.1	13.98	13.90	-27.1	57,198	-0.05%
2020/12/25	29	14.33	19	14.12	14.05	10	57,511	0.02%
2020/12/24	268	14.38	33	14.33	14.30	235	57,482	0.41%	大買/鉅額交易
2020/12/23	107.1	14.19	169	14.16	14.25	-61.9	57,179	-0.11%	大買/大賣/
2020/12/22	24	13.76	134	13.61	13.50	-110	57,318	-0.19%	大賣/鉅額交易
2020/12/21	45	13.75	235.8	13.76	13.75	-190.8	58,846	-0.32%	大賣/鉅額交易
2020/12/18	35	14.01	33.3	13.97	13.90	1.7	60,344	0.00%
2020/12/17	30.2	13.97	52	13.95	13.95	-21.8	60,371	-0.04%
2020/12/16	30	14.14	16.4	14.25	14.10	13.6	60,417	0.02%
2020/12/15	29	14.13	166	14.10	14.00	-137	60,529	-0.23%	大賣/鉅額交易
2020/12/14	23	14.10	9	14.20	14.20	14	60,559	0.02%
2020/12/11	52	14.34	211	14.34	14.20	-159	60,646	-0.26%	大賣/鉅額交易
2020/12/10	76	14.95	28	14.76	14.65	48	60,489	0.08%
2020/12/09	78	15.11	62	15.17	15.05	16	60,467	0.03%
2020/12/08	212	14.75	28	14.67	14.60	184	60,282	0.31%	大買/鉅額交易
2020/12/07	131	14.53	29	14.62	14.60	102	60,792	0.17%	大買/鉅額交易
2020/12/04	37	14.48	20	14.58	14.45	17	61,275	0.03%
2020/12/03	78	14.72	127	14.90	14.65	-49	61,855	-0.08%	大賣/
2020/12/02	67	14.70	50	14.79	14.60	17	62,700	0.03%
2020/12/01	80.5	14.78	96	14.75	14.85	-15.5	64,275	-0.02%
2020/11/30	55	14.97	115	15.04	14.85	-60	66,002	-0.09%	大賣/
2020/11/27	32	14.80	104	14.81	14.75	-72	67,536	-0.11%	大賣/
2020/11/26	92	14.99	20	14.96	14.80	72	68,433	0.11%
2020/11/25	132	15.13	101	15.15	15.10	31	69,254	0.04%	大買/大賣/
2020/11/24	52	14.88	35.1	14.97	15.00	16.9	69,273	0.02%
2020/11/23	121	14.64	25	14.66	14.60	96	69,154	0.14%	大買/
2020/11/20	26	14.67	38.6	14.74	14.60	-12.6	69,685	-0.02%
2020/11/19	112	14.73	255	14.61	14.55	-143	70,438	-0.20%	大買/大賣/鉅額交易
2020/11/18	33	14.36	14	14.35	14.35	19	70,347	0.03%
2020/11/17	61	14.59	1,053	14.36	14.60	-992	70,759	-1.40%	大賣/鉅額交易
2020/11/16	259	14.01	63	14.04	13.95	196	71,329	0.27%	大買/鉅額交易
2020/11/13	61	14.23	359.8	14.02	14.20	-298.8	72,394	-0.41%	大賣/鉅額交易
2020/11/12	417	14.11	108	14.11	14.35	309	73,439	0.42%	大買/大賣/鉅額交易
2020/11/11	585.5	14.68	42	14.70	14.55	543.5	74,632	0.73%	大買/鉅額交易
2020/11/10	246.7	15.18	269	15.37	15.00	-22.4	75,786	-0.03%	大買/大賣/
2020/11/09	293	15.40	884	15.49	15.35	-591	76,049	-0.78%	大買/大賣/鉅額交易
2020/11/06	468.8	15.48	47.9	15.65	15.30	420.9	76,588	0.55%	大買/鉅額交易
2020/11/05	75	15.56	744	15.60	15.95	-669	77,302	-0.87%	大賣/鉅額交易
2020/11/04	177	14.73	78	15.06	14.90	99	77,017	0.13%	大買/
2020/11/03	202	15.03	74.1	15.07	15.00	127.9	76,911	0.17%	大買/鉅額交易
2020/11/02	304	14.73	159	14.87	14.90	145	76,464	0.19%	大買/大賣/鉅額交易
2020/10/30	410	15.60	212	15.70	15.15	198	75,804	0.26%	大買/大賣/鉅額交易
2020/10/29	264	15.75	160	16.00	15.85	104	74,732	0.14%	大買/大賣/鉅額交易
2020/10/28	779	16.28	267	16.42	16.30	512	73,799	0.69%	大買/大賣/鉅額交易
2020/10/27	26.4	16.28	140	16.19	16.15	-113.7	72,319	-0.16%	大賣/鉅額交易
2020/10/26	80	15.89	40	16.24	15.95	40	71,786	0.06%
2020/10/23	32	15.74	77.6	15.75	15.95	-45.6	71,077	-0.06%
2020/10/22	157	15.72	139	15.70	15.55	18	70,517	0.03%	大買/大賣/
2020/10/21	490	16.40	48	16.43	16.25	442	69,331	0.64%	大買/鉅額交易
2020/10/20	276	16.46	224	16.49	16.45	52	68,175	0.08%	大買/大賣/
2020/10/19	173	15.52	182	15.74	16.40	-9	66,188	-0.01%	大買/大賣/
2020/10/16	299	14.74	94	14.90	15.05	205	63,540	0.32%	大買/鉅額交易
2020/10/15	274	15.20	211	15.62	15.85	63	61,155	0.10%	大買/大賣/
2020/10/14	55	14.11	246.3	14.36	14.50	-191.3	56,636	-0.34%	大賣/鉅額交易
2020/10/13	132	12.68	51	12.92	13.20	81	56,064	0.14%	大買/
2020/10/12	35	12.51	170	12.81	13.10	-135	55,067	-0.25%	大賣/鉅額交易
2020/10/08	47	11.99	30	12.00	12.00	17	53,557	0.03%
2020/10/07	38	11.94	32	12.04	11.95	6	54,234	0.01%
2020/10/06	24	11.99	115	11.99	12.00	-91	54,714	-0.17%	大賣/
2020/10/05	28	11.60	184	11.61	11.60	-156	56,866	-0.27%	大賣/鉅額交易
2020/09/30	44.8	11.60	49	11.78	11.55	-4.2	57,299	-0.01%
2020/09/29	26.7	11.29	28	11.30	11.20	-1.3	57,565	0.00%
2020/09/28	29	11.60	26	11.65	11.50	3	57,670	0.01%
2020/09/25	93	11.73	105	11.45	11.65	-12	57,635	-0.02%	大賣/
2020/09/24	128	12.15	91	12.39	12.25	37	56,922	0.07%	大買/
2020/09/23	108	11.72	121.2	12.00	12.40	-13.2	55,894	-0.02%	大買/大賣/
2020/09/22	77	11.26	14	11.32	11.30	63	54,508	0.12%
2020/09/21	14	11.25	6	11.27	11.15	8	54,392	0.01%
2020/09/18	4	11.38	3	11.45	11.35	1	54,222	0.00%
2020/09/17	65	11.38	1	11.35	11.30	64	53,977	0.12%
2020/09/16	23	11.17	38.4	11.24	11.25	-15.4	53,746	-0.03%
2020/09/15	29	11.48	69	11.46	11.25	-40	53,477	-0.07%
2020/09/14	55	11.18	157	11.15	11.15	-102	53,372	-0.19%	大賣/鉅額交易
2020/09/11	55	11.58	18.8	11.49	11.45	36.2	52,856	0.07%
2020/09/10	86	11.84	24	11.96	11.80	62	52,236	0.12%
2020/09/09	92	11.52	177.5	11.94	11.85	-85.5	51,490	-0.17%	大賣/
2020/09/08	86	11.37	85	11.35	11.30	1	50,570	0.00%
2020/09/07	141	12.02	36.1	11.91	11.80	104.9	49,709	0.21%	大買/鉅額交易
2020/09/04	282	12.29	141	12.24	12.25	141	48,590	0.29%	大買/大賣/鉅額交易
2020/09/03	91	12.82	126.8	12.89	12.60	-35.8	46,756	-0.08%	大賣/
2020/09/02	80	11.87	188.8	12.00	12.15	-108.8	44,772	-0.24%	大賣/鉅額交易
2020/09/01	87	11.46	67	11.41	11.35	20	42,944	0.05%
2020/08/31	179.8	11.33	28	11.51	11.55	151.8	41,831	0.36%	大買/鉅額交易
2020/08/28	25	11.06	10	11.21	11.05	15	40,636	0.04%
2020/08/27	14	10.93	31	11.10	10.80	-17	40,058	-0.04%
2020/08/26	88	11.08	71	11.08	11.00	17	39,773	0.04%
2020/08/25	93	11.19	87.1	11.10	11.20	5.9	38,973	0.02%
2020/08/24	46	10.53	12	10.60	10.45	34	37,894	0.09%
2020/08/21	87	10.88	88	10.88	10.75	-1	37,440	0.00%
2020/08/20	134	10.38	48.5	10.55	10.90	85.5	36,676	0.23%	大買/
2020/08/19	91	10.98	88	10.81	10.60	3	35,257	0.01%
2020/08/18	87	11.29	100	11.28	11.50	-13	33,791	-0.04%
2020/08/17	296	11.34	3,615	10.73	11.55	-3,319	32,466	-10.22%	大買/大賣/鉅額交易
2020/08/14	3,542	10.94	104	10.61	10.95	3,438	30,181	11.39%	大買/大賣/鉅額交易
2020/08/13	39	10.01	30	10.12	9.96	9	28,324	0.03%
2020/08/12	79	9.63	85	9.72	10.20	-6	27,604	-0.02%
2020/08/11	117	10.11	289	10.07	9.51	-172	26,490	-0.65%	大買/大賣/鉅額交易
2020/08/10	238	9.87	156.7	10.01	10.10	81.3	24,920	0.33%	大買/大賣/
2020/08/07	125	9.15	21	9.23	9.20	104	23,826	0.44%	大買/鉅額交易
2020/08/06	8	9.11	32	9.05	9.00	-24	23,627	-0.10%
2020/08/05	10	9.08	2	9.17	9.12	8	23,550	0.03%
2020/08/04	9	9.00	102	9.01	9.15	-93	23,772	-0.39%	大賣/
2020/08/03	64	9.21	7	9.13	9.11	57	24,090	0.24%
2020/07/31	34	8.93	14	8.96	9.04	20	23,979	0.08%
2020/07/30	64	9.14	24	9.02	9.13	40	23,683	0.17%
2020/07/29	10	8.65	31	8.65	8.80	-21	23,017	-0.09%
2020/07/28	36	8.14	31	8.15	8.00	5	22,728	0.02%
2020/07/27	76	8.47	12	8.48	8.40	64	22,354	0.29%
2020/07/24	10	8.78	6	8.96	8.68	4	22,042	0.02%
2020/07/23	17	8.91	0	0.00	8.90	17	21,762	0.08%
2020/07/22	9	9.11	0	0.00	9.07	9	21,607	0.04%
2020/07/21	19	9.07	42	9.11	9.10	-23	21,425	-0.11%
2020/07/20	18	8.92	16	8.71	8.84	2	21,038	0.01%
2020/07/17	125	9.22	165	8.98	9.01	-40	20,618	-0.19%	大買/大賣/
2020/07/16	25	9.81	22	9.75	9.66	3	19,632	0.02%
2020/07/15	154	10.25	74	10.06	9.84	80	18,906	0.42%	大買/
2020/07/14	121	9.85	90.8	9.91	10.05	30.2	17,830	0.17%	大買/
2020/07/13	124	9.43	27	9.37	9.32	97	16,549	0.59%	大買/
2020/07/10	640.2	9.61	172	9.39	9.74	468.2	15,672	2.99%	大買/大賣/鉅額交易
2020/07/09	36	8.88	23.4	8.88	8.88	12.6	12,720	0.10%
2020/07/08	18	7.74	54.4	7.87	8.08	-36.4	12,021	-0.30%
2020/07/07	6	7.25	19	7.37	7.35	-13	11,217	-0.12%
2020/07/06	13	7.44	8	7.50	7.39	5	10,917	0.05%
2020/07/03	45	7.35	38	7.40	7.38	7	10,686	0.07%
2020/07/02	30.4	7.23	15	7.33	7.54	15.4	10,187	0.15%
2020/07/01	64	6.89	0	0.00	6.87	64	9,376	0.68%
2020/06/30	20	6.42	0	0.00	6.54	20	9,059	0.22%
2020/06/29	0	0.00	128	6.25	6.39	-128	8,943	-1.43%	大賣/鉅額交易
2020/06/24	0	0.00	2	6.21	6.24	-2	8,920	-0.02%
2020/06/23	10	6.34	0	0.00	6.26	10	9,001	0.11%
2020/06/22	0	0.00	5	6.36	6.31	-5	9,117	-0.05%
2020/06/19	14	6.27	8	6.42	6.42	6	9,086	0.07%
2020/06/18	3	6.11	5	6.14	6.16	-2	8,822	-0.02%
2020/06/17	0	0.00	40	6.15	6.13	-40	8,850	-0.45%
2020/06/16	0	0.00	6	6.17	6.15	-6	8,958	-0.07%
2020/06/15	18	6.13	0	0.00	6.10	18	9,137	0.20%
2020/06/12	3	6.10	0	0.00	6.17	3	9,149	0.03%
2020/06/11	47	6.43	0	0.00	6.35	47	9,143	0.51%
2020/06/10	0	0.00	2	6.39	6.37	-2	9,062	-0.02%
2020/06/09	0	0.00	1	6.29	6.27	-1	9,231	-0.01%
2020/06/08	0	0.00	3	6.29	6.28	-3	9,352	-0.03%
2020/06/03	3	6.29	0	0.00	6.26	3	9,525	0.03%
2020/06/02	6	6.34	7.3	6.18	6.34	-1.3	9,368	-0.01%
2020/06/01	0	0.00	92	6.03	6.03	-92	9,118	-1.01%
2020/05/27	5	6.04	1	6.04	6.05	4	9,196	0.04%
2020/05/26	2	6.01	0	0.00	6.06	2	9,306	0.02%
2020/05/22	4	6.05	0	0.00	6.01	4	9,303	0.04%
2020/05/21	4	6.24	32	6.18	6.17	-28	9,289	-0.30%
2020/05/20	2	6.00	0	0.00	6.03	2	9,182	0.02%
2020/05/18	5	6.00	0	0.00	5.93	5	9,164	0.05%
2020/05/15	0	0.00	3	6.14	5.95	-3	9,153	-0.03%
2020/05/14	25	6.10	2	6.08	6.04	23	9,119	0.25%
2020/05/13	31	6.27	0	0.00	6.26	31	8,923	0.35%
2020/05/12	3	5.83	0	0.00	5.92	3	8,665	0.03%
2020/05/11	32	5.96	10	6.03	5.92	22	8,542	0.26%
2020/05/08	30	6.00	9	6.12	6.13	21	8,164	0.26%
2020/05/07	0	0.00	27	5.56	5.58	-27	7,742	-0.35%
2020/05/06	24.1	5.13	1	5.11	5.08	23.1	7,526	0.31%
2020/04/30	0	0.00	5	5.21	5.28	-5	7,474	-0.07%
2020/04/29	5	5.11	50	5.12	5.11	-45	7,484	-0.60%
2020/04/28	1	5.10	0	0.00	5.09	1	7,512	0.01%
2020/04/27	0	0.00	5	5.05	5.08	-5	7,725	-0.06%
2020/04/24	2	4.90	0	0.00	4.91	2	7,749	0.03%
2020/04/23	8	4.95	0	0.00	4.94	8	7,797	0.10%
2020/04/21	5	5.03	0	0.00	5.06	5	7,942	0.06%
2020/04/20	0	0.00	5	5.20	5.23	-5	7,965	-0.06%
2020/04/17	1	5.25	15	5.35	5.22	-14	8,285	-0.17%
2020/04/15	31	5.21	9	5.24	5.31	22	8,294	0.27%
2020/04/14	5	5.12	0	0.00	5.14	5	8,343	0.06%
2020/04/10	0	0.00	5	5.10	5.12	-5	8,443	-0.06%
2020/04/09	1	5.22	0	0.00	5.17	1	8,576	0.01%
2020/04/08	0	0.00	10	5.03	5.18	-10	8,713	-0.11%
2020/03/31	0	0.00	3	4.78	4.73	-3	9,385	-0.03%
2020/03/30	23	4.80	0	0.00	4.85	23	9,393	0.24%
2020/03/27	7	5.15	0	0.00	5.04	7	9,365	0.07%
2020/03/26	13	5.05	4.1	5.07	5.14	8.9	9,345	0.10%
2020/03/24	0	0.00	1	4.43	4.48	-1	9,739	-0.01%
2020/03/20	0	0.00	14	4.61	4.51	-14	9,751	-0.14%
2020/03/19	8	4.33	5	4.34	4.33	3	9,667	0.03%
2020/03/17	25	4.79	3	4.88	4.71	22	9,389	0.23%
2020/03/16	1	5.36	0	0.00	5.01	1	9,307	0.01%
2020/03/13	0	0.00	110.4	5.30	5.34	-110.4	9,188	-1.20%	大賣/鉅額交易
2020/03/12	0	0.00	0.2	5.82	5.82	-0.2	8,893	0.00%
2020/03/11	0	6.37	0	0.00	6.37	0	8,735	0.00%
2020/03/10	14	6.14	13	6.23	6.33	1	8,693	0.01%
2020/03/09	9	6.53	0	0.00	6.46	9	8,566	0.11%
2020/03/04	0	0.00	1	6.87	6.87	-1	8,536	-0.01%
2020/03/02	3	6.83	5	6.91	6.81	-2	8,785	-0.02%
2020/02/27	5	7.05	3	6.99	6.99	2	8,683	0.02%
2020/02/26	5	7.14	3	7.14	7.11	2	8,540	0.02%
2020/02/25	0	0.00	3	7.12	7.15	-3	8,513	-0.04%
2020/02/21	10.8	7.34	0.1	7.31	7.31	10.7	8,435	0.13%
2020/02/20	0	0.00	5	7.48	7.44	-5	8,350	-0.06%
2020/02/19	11	7.37	3	7.39	7.37	8	8,251	0.10%
2020/02/18	20	7.38	8	7.43	7.37	12	8,277	0.14%
2020/02/17	20	7.32	67	7.37	7.40	-47	8,282	-0.57%
2020/02/14	12	7.33	0	0.00	7.32	12	8,191	0.15%
2020/02/13	5	7.40	40	7.40	7.35	-35	8,167	-0.43%
2020/02/11	0	0.00	15	7.26	7.32	-15	8,162	-0.18%
2020/02/10	2	7.07	0	0.00	7.38	2	8,157	0.02%
2020/02/07	35	7.18	0	0.00	7.14	35	8,001	0.44%
2020/02/05	5	7.17	6	7.20	7.23	-1	7,956	-0.01%
2020/02/04	5	7.17	20	7.18	7.18	-15	7,931	-0.19%
2020/01/31	8	7.28	5	7.28	7.32	3	7,803	0.04%
2020/01/30	25	7.36	5	7.08	7.16	20	7,748	0.26%
2020/01/20	8	7.84	0	0.00	7.83	8	7,508	0.11%
2020/01/17	10	7.87	0	0.00	7.84	10	7,389	0.14%
2020/01/16	11	7.86	0.2	7.87	7.89	10.8	7,305	0.15%
2020/01/15	0	0.00	8	7.86	7.84	-8	7,183	-0.11%
2020/01/14	11	7.80	0	0.00	7.80	11	7,099	0.15%
2020/01/13	16	7.84	30	7.84	7.84	-14	6,991	-0.20%
2020/01/09	0	0.00	6	7.52	7.47	-6	6,643	-0.09%
2020/01/08	17	7.52	6	7.55	7.42	11	6,775	0.16%
2020/01/07	41	7.40	0	0.00	7.39	41	6,649	0.62%
2020/01/06	3	7.46	13.8	7.51	7.44	-10.8	6,583	-0.16%
2020/01/03	28	7.61	6	7.56	7.50	22	6,507	0.34%
2020/01/02	6	7.71	0	0.00	7.70	6	6,377	0.09%
2019/12/31	11	7.70	15	7.54	7.66	-4	6,164	-0.06%
2019/12/30	75	7.89	23	7.77	7.93	52	5,704	0.91%
2019/12/27	2	7.36	52	7.34	7.36	-50	5,293	-0.94%
2019/12/25	1	7.41	2	7.46	7.42	-1	5,228	-0.02%
2019/12/23	2	7.41	10	7.39	7.36	-8	5,235	-0.15%
2019/12/20	5	7.56	6	7.65	7.53	-1	5,169	-0.02%
2019/12/19	20	7.44	39	7.29	7.45	-19	4,809	-0.39%
2019/12/18	2	7.19	49	7.17	7.18	-47	4,680	-1.00%
2019/12/17	2	7.10	18	7.14	7.14	-16	4,623	-0.35%
2019/12/11	0	0.00	1	7.19	7.19	-1	4,724	-0.02%
2019/12/10	0	0.00	4	7.15	7.18	-4	4,810	-0.08%
2019/12/09	4	7.08	0	0.00	7.09	4	4,800	0.08%
2019/12/06	2	7.06	0	0.00	7.05	2	4,824	0.04%
2019/12/04	0	0.00	14.6	7.19	7.17	-14.6	4,935	-0.30%
2019/12/03	0	0.00	8	7.18	7.19	-8	4,972	-0.16%
2019/12/02	2	7.00	15	7.07	7.01	-13	4,946	-0.26%
2019/11/29	5	7.19	0	0.00	7.18	5	4,881	0.10%
2019/11/28	14	7.27	10	7.33	7.20	4	4,844	0.08%
2019/11/27	0	0.00	5	7.77	7.67	-5	4,583	-0.11%
2019/11/26	2	7.66	0	0.00	7.62	2	4,544	0.04%
2019/11/25	3	7.67	4	7.69	7.70	-1	4,551	-0.02%
2019/11/22	2	7.74	16	7.74	7.70	-14	4,548	-0.31%
2019/11/21	1	7.68	4	7.72	7.72	-3	4,575	-0.07%
2019/11/20	54	7.72	0	0.00	7.66	54	4,552	1.19%
2019/11/15	0	0.00	3	7.83	7.81	-3	4,793	-0.06%
2019/11/14	3	7.67	0	0.00	7.66	3	4,772	0.06%
2019/11/13	5	7.82	34	7.80	7.80	-29	4,783	-0.61%
2019/11/12	5.5	7.79	2	7.94	7.82	3.5	4,875	0.07%
2019/11/11	16	7.87	0	0.00	7.85	16	4,969	0.32%
2019/11/08	0	0.00	5	8.09	8.08	-5	4,978	-0.10%
2019/11/07	7	8.03	0	0.00	8.04	7	5,060	0.14%
2019/11/06	11	8.14	0	0.00	8.11	11	5,096	0.22%
2019/11/05	0	0.00	13	8.16	8.16	-13	5,195	-0.25%
2019/11/04	0	0.00	24	8.18	8.16	-24	5,290	-0.45%
2019/11/01	0	0.00	1	8.22	8.17	-1	5,341	-0.02%
2019/10/31	0	8.25	4	8.31	8.25	-4	5,421	-0.07%
2019/10/30	2	8.20	0	0.00	8.22	2	5,448	0.04%
2019/10/29	0	8.14	3	8.22	8.20	-3	5,487	-0.05%
2019/10/28	5	8.31	0	0.00	8.24	5	5,622	0.09%
2019/10/25	0	8.30	0	0.00	8.32	0	5,842	0.00%
2019/10/23	11	8.36	0	0.00	8.34	11	5,909	0.19%
2019/10/22	23	8.44	0	0.00	8.44	23	5,913	0.39%
2019/10/17	2	8.39	15	8.41	8.40	-13	5,936	-0.22%
2019/10/16	17	8.38	0	0.00	8.48	17	5,922	0.29%
2019/10/15	0	0.00	0.7	8.10	8.14	-0.7	5,730	-0.01%
2019/10/09	1	8.23	0	0.00	8.23	1	5,954	0.02%
2019/10/04	0	0.00	6	8.27	8.30	-6	6,218	-0.10%
2019/10/03	0	8.20	0	0.00	8.24	0	6,313	0.00%
2019/10/02	6	8.22	20	8.21	8.20	-14	6,475	-0.22%
2019/09/27	0	8.10	0	0.00	8.18	0	6,516	0.00%
2019/09/26	0	0.00	1.2	8.40	8.35	-1.2	6,495	-0.02%
2019/09/25	0	8.40	4	8.39	8.41	-4	6,496	-0.06%
2019/09/24	5	8.54	0	0.00	8.53	5	6,459	0.08%
2019/09/23	5	8.71	25	8.61	8.61	-20	6,441	-0.31%
2019/09/20	5	8.35	0	0.00	8.34	5	6,316	0.08%
2019/09/19	7.2	8.42	0.6	8.31	8.31	6.6	6,305	0.10%
2019/09/18	5	8.54	10	8.55	8.51	-5	6,270	-0.08%
2019/09/17	0	0.00	30.6	8.62	8.55	-30.6	6,268	-0.49%
2019/09/16	0	0.00	20	8.63	8.62	-20	6,292	-0.32%
2019/09/12	15	8.55	0	0.00	8.53	15	6,213	0.24%
2019/09/11	2	8.30	10	8.31	8.30	-8	6,133	-0.13%
2019/09/09	0	0.00	3	8.33	8.32	-3	6,209	-0.05%
2019/09/06	2	8.35	0	0.00	8.35	2	6,269	0.03%
2019/09/05	0	0.00	2	8.19	8.16	-2	6,260	-0.03%
2019/09/04	0	0.00	1	8.15	8.13	-1	6,312	-0.02%
2019/09/03	2	8.05	0	0.00	8.08	2	6,433	0.03%
2019/09/02	10	8.08	0	0.00	8.14	10	6,460	0.15%
2019/08/30	0	7.96	3	8.02	8.01	-3	6,540	-0.05%
2019/08/28	0	7.86	0	0.00	7.89	0	6,541	0.00%
2019/08/26	0	0.00	4	7.91	7.88	-4	6,565	-0.06%
2019/08/23	0	0.00	1	8.06	8.06	-1	6,593	-0.02%
2019/08/21	0	8.17	0	0.00	8.18	0	6,694	0.00%
2019/08/20	10	8.19	0	0.00	8.25	10	6,769	0.15%
2019/08/19	0	0.00	10	7.90	7.93	-10	6,699	-0.15%
2019/08/16	0	0.00	6	7.78	7.80	-6	6,953	-0.09%
2019/08/15	1	7.57	0	0.00	7.60	1	6,947	0.01%
2019/08/14	17	7.88	3	8.09	7.85	14	6,953	0.20%
2019/08/13	5	8.02	0.1	8.06	8.06	4.9	6,946	0.07%
2019/08/12	20	8.28	7	8.13	8.25	13	7,258	0.18%
2019/08/08	2	8.00	7	8.07	8.03	-5	7,605	-0.07%
2019/08/07	12	8.07	2	8.37	8.02	10	8,044	0.12%
2019/08/06	2	8.17	0	0.00	8.26	2	8,011	0.02%
2019/08/05	4	8.53	0	0.00	8.44	4	7,997	0.05%
2019/07/31	0	0.00	15	8.97	9.02	-15	8,235	-0.18%
2019/07/30	8	9.06	0	0.00	9.04	8	8,452	0.09%
2019/07/29	30	9.19	4	9.25	9.31	26	8,448	0.31%
2019/07/26	15	8.78	0	0.00	8.86	15	8,306	0.18%
2019/07/25	0	8.59	0	0.00	8.64	0	8,295	0.00%
2019/07/24	0	0.00	5	8.63	8.60	-5	8,436	-0.06%
2019/07/23	2	8.62	5	8.75	8.63	-3	8,500	-0.04%
2019/07/22	4	8.66	0	0.00	8.61	4	8,522	0.05%
2019/07/19	0	0.00	1	8.77	8.76	-1	8,511	-0.01%
2019/07/18	0	0.00	22.3	8.83	8.81	-22.3	8,555	-0.26%
2019/07/17	0	0.00	3.2	8.94	8.95	-3.2	8,601	-0.04%
2019/07/16	0	0.00	8	9.02	9.01	-8	8,642	-0.09%
2019/07/15	31	8.74	2	8.67	8.75	29	8,667	0.33%
2019/07/12	11	8.92	15	8.85	8.82	-4	8,773	-0.05%
2019/07/11	15	9.10	0	0.00	9.08	15	8,678	0.17%
2019/07/10	0	0.00	4	9.27	9.21	-4	8,825	-0.05%
2019/07/09	18	9.14	2	9.24	9.14	16	9,076	0.18%
2019/07/08	12	9.34	10.1	9.28	9.28	1.9	9,176	0.02%
2019/07/05	2	9.69	0	0.00	9.70	2	9,446	0.02%
2019/07/04	0	0.00	16	9.76	9.76	-16	9,734	-0.16%
2019/07/03	19	9.76	0	0.00	9.75	19	10,024	0.19%
2019/07/02	5	9.81	22	9.88	9.90	-17	10,284	-0.17%
2019/07/01	0	0.00	14	9.84	9.80	-14	10,322	-0.14%
2019/06/28	33.9	9.81	0	0.00	9.77	33.9	10,465	0.32%
2019/06/27	0	0.00	10.2	9.83	9.96	-10.2	10,685	-0.10%
2019/06/26	2	9.65	0	0.00	9.70	2	10,864	0.02%
2019/06/24	2	9.83	0	0.00	9.78	2	11,105	0.02%
2019/06/21	0	0.00	1	9.95	9.92	-1	11,212	-0.01%
2019/06/20	15	9.90	0	0.00	9.91	15	11,244	0.13%
2019/06/19	0	0.00	2	9.94	9.88	-2	11,350	-0.02%
2019/06/18	7	9.82	0	0.00	9.80	7	11,482	0.06%
2019/06/17	2	10.10	0	0.00	10.00	2	11,486	0.02%
2019/06/13	0	0.00	5	10.44	10.45	-5	11,886	-0.04%
2019/06/11	2.3	10.05	4	9.98	10.15	-1.7	12,382	-0.01%
2019/06/10	0	0.00	22	9.70	9.72	-22	12,456	-0.18%
2019/06/06	0	9.67	2	9.77	9.67	-2	12,860	-0.02%
2019/06/05	0	0.00	6	9.48	9.45	-6	12,901	-0.05%
2019/06/04	2	9.30	0	0.00	9.29	2	12,984	0.02%
2019/05/31	10	9.52	0	0.00	9.54	10	13,363	0.07%
2019/05/30	0	0.00	9	9.32	9.55	-9	13,473	-0.07%
2019/05/29	26	9.17	0	0.00	9.20	26	13,490	0.19%
2019/05/28	4	9.31	3	9.33	9.16	1	13,590	0.01%
2019/05/27	23	9.25	20	9.29	9.20	3	13,680	0.02%
2019/05/24	5	9.59	34	9.52	9.41	-29	13,745	-0.21%
2019/05/23	2	9.63	179	9.86	9.57	-177	13,712	-1.29%	大賣/鉅額交易
2019/05/22	5	10.10	0	0.00	10.10	5	13,494	0.04%
2019/05/21	2	10.05	0	0.00	10.25	2	13,544	0.01%
2019/05/20	3	10.22	9	10.28	10.15	-6	13,546	-0.04%
2019/05/17	52	10.58	25	10.44	10.40	27	13,430	0.20%
2019/05/16	3	11.00	0	0.00	11.00	3	13,088	0.02%
2019/05/15	23	11.30	357	11.01	11.50	-334	12,823	-2.60%	大賣/鉅額交易
2019/05/14	300	10.65	31	10.65	10.75	269	12,407	2.17%	大買/鉅額交易
2019/05/13	5	10.65	0	0.00	10.65	5	12,379	0.04%
2019/05/10	17	10.61	16	10.83	10.60	1	12,340	0.01%
2019/05/09	21	10.85	15	10.77	10.75	6	12,232	0.05%
2019/05/08	5	10.50	10	10.96	10.90	-5	12,086	-0.04%
2019/05/07	53	10.66	99.3	10.90	10.95	-46.3	11,952	-0.39%
2019/05/06	30	10.17	57.1	10.11	10.05	-27.1	11,708	-0.23%
2019/05/03	17	10.42	5	10.40	10.40	12	11,589	0.10%
2019/05/02	4	10.55	4	10.45	10.60	0	11,544	0.00%
2019/04/30	2	10.35	6	10.35	10.50	-4	11,547	-0.03%
2019/04/29	10	10.83	3	10.70	10.65	7	11,452	0.06%
2019/04/26	9	10.87	3	10.85	10.90	6	11,404	0.05%
2019/04/25	1	10.90	0	0.00	10.95	1	11,527	0.01%
2019/04/24	30	11.00	1	11.05	10.90	29	11,821	0.25%
2019/04/23	0	0.00	5	11.00	11.00	-5	11,786	-0.04%
2019/04/22	0	0.00	2	10.90	10.90	-2	11,859	-0.02%
2019/04/19	0	0.00	8	10.86	10.90	-8	11,813	-0.07%
2019/04/18	43	10.84	3	11.18	10.65	40	11,714	0.34%
2019/04/17	22	11.05	0	0.00	10.90	22	11,528	0.19%
2019/04/16	3	11.02	1	11.30	10.95	2	11,434	0.02%
2019/04/15	45	11.08	34.2	11.07	11.20	10.8	11,228	0.10%
2019/04/12	12	10.75	26.2	10.74	10.75	-14.2	10,991	-0.13%
2019/04/11	19.3	10.86	33	11.02	10.95	-13.7	10,838	-0.13%
2019/04/10	1	10.60	42.3	10.47	10.65	-41.3	10,462	-0.40%
2019/04/09	10	10.30	2	10.35	10.30	8	10,242	0.08%
2019/04/08	5	10.20	180	10.08	10.15	-175	10,017	-1.75%	大賣/鉅額交易
2019/04/03	0	0.00	18	9.87	9.86	-18	9,704	-0.19%
2019/04/02	15	9.77	48	9.88	9.82	-33	9,654	-0.34%
2019/04/01	22	9.84	5	9.98	9.78	17	9,512	0.18%
2019/03/29	1	9.62	26	9.79	10.00	-25	9,258	-0.27%
2019/03/28	0	0.00	19	9.60	9.56	-19	9,124	-0.21%
2019/03/27	46	9.40	2	9.32	9.39	44	9,078	0.48%
2019/03/26	2	9.23	5	9.17	9.26	-3	8,975	-0.03%
2019/03/25	5	8.95	2.2	8.94	8.92	2.8	8,900	0.03%
2019/03/22	16	9.07	14	9.09	9.07	2	8,826	0.02%
2019/03/21	71	9.08	18	9.07	9.04	53	8,770	0.60%
2019/03/20	26.2	9.24	8	9.22	9.24	18.2	8,636	0.21%
2019/03/19	13	9.36	10	9.37	9.29	3	8,566	0.04%
2019/03/18	13	9.73	43	9.47	9.52	-30	8,363	-0.36%
2019/03/15	119	9.94	52.1	9.93	9.81	66.9	8,083	0.83%	大買/
2019/03/14	17	9.56	15	9.61	9.64	2	7,652	0.03%
2019/03/13	25	9.65	32	9.67	9.68	-7	7,487	-0.09%
2019/03/12	39	9.41	12	9.55	9.53	27	7,287	0.37%
2019/03/11	4	9.09	15	9.17	9.18	-11	6,932	-0.16%
2019/03/08	5	8.93	55	8.96	8.93	-50	6,866	-0.73%
2019/03/07	12	9.04	13	9.02	9.00	-1	6,811	-0.01%
2019/03/06	34	8.94	11	9.06	8.94	23	6,729	0.34%
2019/03/05	11	8.84	5	8.84	8.92	6	6,744	0.09%
2019/03/04	1	8.77	0	0.00	8.76	1	6,684	0.01%
2019/02/27	2	8.78	1	8.74	8.75	1	6,813	0.01%
2019/02/26	24	8.60	15	8.70	8.70	9	7,077	0.13%
2019/02/25	3	8.29	15	8.41	8.48	-12	6,944	-0.17%
2019/02/22	10	8.23	0	0.00	8.23	10	6,993	0.14%
2019/02/21	15	8.34	5	8.35	8.37	10	7,007	0.14%
2019/02/20	0	0.00	12	8.41	8.33	-12	7,083	-0.17%
2019/02/19	50	8.25	1	8.23	8.27	49	7,309	0.67%
2019/02/18	1	8.12	2	8.07	8.05	-1	7,354	-0.01%
2019/02/15	9	8.12	15.1	8.05	8.04	-6.1	7,596	-0.08%
2019/02/14	11	8.20	17	8.20	8.23	-6	7,616	-0.08%
2019/02/13	8	8.00	0	0.00	7.99	8	7,528	0.11%
2019/02/12	6	8.07	0.5	8.04	8.10	5.5	7,562	0.07%
2019/02/11	27	8.23	21	8.16	8.13	6	7,594	0.08%
2019/01/30	2	8.24	5	8.27	8.22	-3	7,718	-0.04%
2019/01/29	4	8.19	2	8.32	8.24	2	8,052	0.02%
2019/01/28	2	8.32	2	8.39	8.31	0	8,279	0.00%
2019/01/25	5	8.35	32	8.34	8.33	-27	8,517	-0.32%
2019/01/24	2	8.40	0	0.00	8.34	2	8,590	0.02%
2019/01/23	2	8.30	6	8.37	8.33	-4	8,691	-0.05%
2019/01/22	10	8.30	2	8.29	8.30	8	8,746	0.09%
2019/01/21	6	8.60	6	8.45	8.40	0.1	8,969	0.00%
2019/01/18	16	8.67	5	8.60	8.57	11	9,118	0.12%
2019/01/17	19	8.73	8	8.68	8.62	11	9,378	0.12%
2019/01/16	58	8.93	40	8.78	8.82	18	9,302	0.19%
2019/01/15	5	8.35	6	8.35	8.22	-1	9,044	-0.01%
2019/01/14	7	8.16	18	8.28	8.30	-11	9,139	-0.12%
2019/01/11	0	0.00	20	8.10	8.05	-20	9,109	-0.22%
2019/01/10	0	0.00	28	8.06	8.11	-28	9,136	-0.31%
2019/01/09	0	0.00	9	8.17	8.10	-9	9,225	-0.10%
2019/01/08	7	7.98	0	0.00	8.00	7	9,286	0.08%
2019/01/07	0	7.86	0.3	7.86	7.89	-0.3	9,316	0.00%
2018/12/28	13	7.68	10	7.81	7.83	3	9,845	0.03%
2018/12/27	30	7.77	7	7.66	7.71	23	9,960	0.23%
2018/12/26	15	7.26	0	0.00	7.21	15	9,969	0.15%
2018/12/24	2	7.47	0	0.00	7.45	2	10,430	0.02%
2018/12/22	3	7.54	0	0.00	7.55	3	10,663	0.03%
2018/12/21	6	7.56	6	7.38	7.66	0	10,775	0.00%
2018/12/20	32	7.36	13	7.25	7.28	19	10,779	0.18%
2018/12/19	5	7.78	10	7.71	7.72	-5	10,765	-0.05%
2018/12/18	6	7.83	20	7.90	7.78	-14	10,884	-0.13%
2018/12/17	3	8.05	0	0.00	8.10	3	10,954	0.03%
2018/12/14	14	8.34	5	8.30	8.30	9	11,480	0.08%
2018/12/13	10	8.47	0	0.00	8.58	10	11,947	0.08%
2018/12/12	0	0.00	8	8.47	8.48	-8	12,074	-0.07%
2018/12/11	1	8.37	11	8.35	8.34	-10	12,124	-0.08%
2018/12/10	0	0.00	33	8.33	8.33	-33	12,199	-0.27%
2018/12/07	13	8.39	17	8.44	8.47	-4	12,233	-0.03%
2018/12/06	42	8.35	34	8.30	8.23	8	12,262	0.07%
2018/12/05	8	8.63	1	8.70	8.65	7	12,269	0.06%
2018/12/04	1	8.98	20	8.92	8.88	-19	12,381	-0.15%
2018/12/03	3	8.81	62	8.83	8.82	-59	12,485	-0.47%
2018/11/30	4	8.84	2	8.85	8.79	2	12,504	0.02%
2018/11/29	28	8.85	20	8.83	8.79	8	12,528	0.06%
2018/11/28	3	8.97	1	8.95	8.91	2	12,586	0.02%
2018/11/27	5	8.63	2	8.65	8.65	3	12,825	0.02%
2018/11/26	25	8.55	3	8.62	8.56	22	13,225	0.17%
2018/11/23	25	8.54	53	8.77	8.66	-28	13,236	-0.21%
2018/11/22	2	7.98	0	0.00	8.03	2	12,857	0.02%
2018/11/21	55	8.05	80	8.00	8.07	-25	12,797	-0.20%
2018/11/20	0	0.00	15	7.75	7.75	-15	12,594	-0.12%
2018/11/19	12	7.56	29	7.60	7.72	-17	12,580	-0.14%
2018/11/16	39.1	7.44	22	7.44	7.42	17.1	12,602	0.14%
2018/11/15	48	7.92	0	0.00	7.87	48	12,376	0.39%
2018/11/14	7	8.13	56	8.12	8.05	-49	12,509	-0.39%
2018/11/12	3	8.03	8	7.97	7.89	-5	12,282	-0.04%
2018/11/09	20	7.92	5	7.81	7.86	15	12,280	0.12%
2018/11/08	32	8.09	5.5	8.11	8.02	26.5	12,268	0.22%
2018/11/07	16	7.90	142	7.90	8.04	-126	12,213	-1.03%	大賣/鉅額交易
2018/11/06	29	8.10	29	8.12	7.82	0	12,136	0.00%
2018/11/05	24	7.42	1	7.73	7.88	23	11,863	0.19%
2018/11/02	101	7.45	15	7.43	7.30	86	11,631	0.74%	大買/
2018/11/01	9	7.07	2	7.00	7.07	7	11,396	0.06%
2018/10/31	13	6.88	4	6.94	6.87	9	11,320	0.08%
2018/10/30	3	6.73	3	6.82	6.72	0	11,268	0.00%
2018/10/29	27	6.69	36	6.72	6.73	-9	11,211	-0.08%
2018/10/26	9	6.73	6	6.92	6.70	3	11,005	0.03%
2018/10/25	33	7.04	16	7.07	6.93	17	10,861	0.16%
2018/10/24	2	7.65	0	0.00	7.67	2	10,748	0.02%
2018/10/23	10	7.82	3	7.98	7.80	7	10,742	0.07%
2018/10/22	3.8	7.94	1	7.87	7.93	2.8	10,760	0.03%
2018/10/19	10	7.83	11	7.85	7.88	-1	10,949	-0.01%
2018/10/18	1.2	8.13	1	8.16	8.02	0.2	10,884	0.00%
2018/10/17	10	8.16	11	8.37	8.10	-1	10,949	-0.01%
2018/10/16	31	8.19	8	8.27	8.12	23	10,923	0.21%
2018/10/15	4	8.09	4	8.23	8.08	0	10,876	0.00%
2018/10/12	4	8.00	4	7.96	8.09	0	10,873	0.00%
2018/10/11	30	8.11	12	8.12	8.07	18	10,834	0.17%
2018/10/09	22	9.04	8.1	9.00	8.96	13.9	10,534	0.13%
2018/10/08	2	9.26	23	9.19	9.17	-21	10,615	-0.20%
2018/10/05	9	9.18	42	9.40	9.20	-33	10,621	-0.31%
2018/10/04	32.5	9.60	18	9.67	9.55	14.5	10,495	0.14%
2018/10/03	31	9.52	21	9.61	9.47	10	10,606	0.09%
2018/10/02	44	9.76	16	9.75	9.72	28	10,614	0.26%
2018/10/01	32.4	10.09	4	10.20	10.10	28.4	10,406	0.27%
2018/09/28	3	10.38	5	10.40	10.50	-2	10,484	-0.02%
2018/09/27	3	10.40	3	10.30	10.25	0	10,809	0.00%
2018/09/26	1	10.45	1	10.45	10.45	0	10,793	0.00%
2018/09/25	10	10.60	20	10.63	10.50	-10	10,799	-0.09%
2018/09/21	8	10.48	52	10.45	10.50	-44	10,771	-0.41%
2018/09/20	34	10.57	73	10.69	10.35	-39	10,955	-0.36%
2018/09/19	83	10.30	24	10.08	10.55	59	10,733	0.55%
2018/09/18	29	9.64	3	9.49	9.62	26	10,399	0.25%
2018/09/17	2	9.30	0	0.00	9.27	2	10,451	0.02%
2018/09/14	64	9.42	2	9.40	9.41	62	10,416	0.60%
2018/09/13	0	0.00	4	9.34	9.38	-4	10,385	-0.04%
2018/09/12	2	9.15	0	0.00	9.15	2	10,454	0.02%
2018/09/11	0	0.00	3	9.37	9.36	-3	10,494	-0.03%
2018/09/10	16	9.17	66	9.31	9.15	-50	10,543	-0.47%
2018/09/07	28	10.03	23	10.02	9.80	5	10,498	0.05%
2018/09/06	15	9.99	5	9.88	9.86	10	10,348	0.10%
2018/09/05	14	9.95	13	9.93	9.85	1	10,381	0.01%
2018/09/04	34	10.09	7	10.19	9.91	27	10,439	0.26%
2018/09/03	36	10.04	15	10.12	9.88	21	10,304	0.20%
2018/08/31	10	9.72	20	9.53	9.85	-10	9,893	-0.10%
2018/08/30	2	9.03	2	9.30	9.30	0	9,459	0.00%
2018/08/29	1	8.97	0	0.00	8.94	1	9,296	0.01%
2018/08/28	5	8.93	0	0.00	8.91	5	9,410	0.05%
2018/08/27	0	0.00	2	9.00	8.95	-2	9,500	-0.02%
2018/08/24	2	8.99	0	0.00	8.89	2	9,501	0.02%
2018/08/23	4	9.08	0	0.00	9.03	4	9,472	0.04%
2018/08/22	0	0.00	4	8.76	8.73	-4	9,335	-0.04%
2018/08/21	11	8.58	1	8.52	8.59	10	9,237	0.11%
2018/08/20	89	9.12	0	0.00	9.00	89	8,985	0.99%
2018/08/17	5	9.29	0	0.00	9.21	5	8,935	0.06%
2018/08/16	20	9.25	0	0.00	9.25	20	8,971	0.22%
2018/08/15	2	9.22	2	9.34	9.47	0	8,892	0.00%
2018/08/14	0	0.00	5	9.40	9.40	-5	8,779	-0.06%
2018/08/13	12	9.39	0	0.00	9.41	12	8,740	0.14%
2018/08/07	15	10.10	0	0.00	9.99	15	8,627	0.17%
2018/08/06	5	10.10	4	10.10	10.10	1	8,640	0.01%
2018/08/03	4	9.99	2	9.93	9.90	2	8,591	0.02%
2018/08/02	10	9.94	2	10.00	9.89	8	8,561	0.09%
2018/07/31	0	0.00	7	10.25	10.05	-7	8,460	-0.08%
2018/07/30	9	9.86	2	9.84	9.84	7	8,265	0.08%
2018/07/27	2	9.99	2	9.93	9.94	0	8,189	0.00%
2018/07/26	0	0.00	20	10.05	9.93	-20	8,188	-0.24%
2018/07/24	0	0.00	5	9.44	9.60	-5	7,854	-0.06%
2018/07/23	12	9.27	0	0.00	9.27	12	7,740	0.16%
2018/07/20	5	9.56	0	0.00	9.45	5	7,682	0.07%
2018/07/18	5	9.66	2	9.85	9.84	3	7,594	0.04%
2018/07/17	2	9.92	0	0.00	9.75	2	7,524	0.03%
2018/07/12	20	9.91	0	0.00	9.83	20	7,462	0.27%
2018/07/11	7	9.93	5	10.10	9.77	2	7,377	0.03%
2018/07/10	7	9.97	7	9.97	9.80	0	7,161	0.00%
2018/07/09	2	9.79	2	9.88	9.73	0	7,024	0.00%
2018/07/05	28	10.02	0	0.00	10.10	28	6,635	0.42%
2018/07/03	3	9.50	0	0.00	9.25	3	6,154	0.05%
2018/06/29	1	10.25	30	10.22	10.10	-29	5,919	-0.49%
2018/06/28	37	9.55	12	9.62	10.05	25	5,578	0.45%
2018/06/27	3	9.43	60	9.35	9.17	-57	5,241	-1.09%
2018/06/26	4	9.83	1	9.66	9.63	3	5,075	0.06%
2018/06/25	32	10.22	2	10.40	10.20	30	4,872	0.62%
2018/06/21	3	10.42	2	10.75	10.30	1	4,773	0.02%
2018/06/20	0	0.00	2	10.35	10.35	-2	4,649	-0.04%
2018/06/19	17	10.47	0	0.00	10.45	17	4,689	0.36%
2018/06/15	2	10.90	8	10.97	10.90	-6	4,558	-0.13%
2018/06/12	15	11.12	0	0.00	11.05	15	4,287	0.35%
2018/06/11	0	0.00	1	11.05	11.00	-1	4,138	-0.02%
2018/06/08	0	0.00	1	11.30	11.10	-1	4,107	-0.02%
2018/06/06	2	11.35	1	11.35	11.35	1	4,059	0.02%
2018/06/05	3	11.23	0	0.00	11.15	3	3,980	0.08%
2018/06/04	2	11.60	12	11.77	11.60	-10	3,868	-0.26%
2018/06/01	5	11.50	0	0.00	11.75	5	3,752	0.13%
2018/05/31	3	11.47	2	11.60	11.60	1	3,701	0.03%
2018/05/30	1	11.60	0	0.00	11.40	1	3,648	0.03%
2018/05/23	0	0.00	8	11.67	11.50	-8	3,513	-0.23%
2018/05/22	1	11.60	1	11.85	11.60	0	3,665	0.00%
2018/05/21	0	0.00	2	11.73	11.80	-2	3,770	-0.05%
2018/05/18	1	11.45	0	0.00	11.55	1	3,762	0.03%
2018/05/17	1	11.60	0	0.00	11.60	1	3,786	0.03%
2018/05/16	3	11.62	12	11.72	11.60	-9	3,781	-0.24%
2018/05/15	2	11.90	0	0.00	11.90	2	3,707	0.05%
2018/05/14	2	12.30	2	12.20	12.15	0	3,778	0.00%
2018/05/11	2	12.10	1	12.30	12.10	1	3,737	0.03%
2018/05/10	6	12.15	0	0.00	12.10	6	3,695	0.16%
2018/05/09	1	12.10	3	12.05	12.10	-2	3,658	-0.05%
2018/05/08	1	12.30	0	0.00	12.30	1	3,613	0.03%
2018/05/07	1	12.25	0	0.00	12.25	1	3,605	0.03%
2018/05/03	0	0.00	2	12.60	12.50	-2	3,592	-0.06%
2018/04/30	0	0.00	2	12.20	12.35	-2	3,481	-0.06%
2018/04/27	0	0.00	3	12.10	12.10	-3	3,566	-0.08%
2018/04/26	1	12.00	0	0.00	12.00	1	3,583	0.03%
2018/04/25	2	12.35	0	0.00	12.35	2	3,550	0.06%
2018/04/24	0	0.00	2	12.50	12.35	-2	3,541	-0.06%
2018/04/23	2	12.95	0	0.00	12.65	2	3,503	0.06%
2018/04/20	11	13.09	0	0.00	12.95	11	3,448	0.32%
2018/04/19	25	13.25	0	0.00	13.10	25	3,508	0.71%
2018/04/11	0	0.00	1	12.85	12.75	-1	3,304	-0.03%
2018/04/10	1	12.55	0	0.00	12.55	1	3,307	0.03%
2018/04/09	5	12.80	0	0.00	12.65	5	3,309	0.15%
2018/04/03	0	0.00	2	12.65	12.75	-2	3,329	-0.06%
2018/04/02	2	12.75	0	0.00	12.75	2	3,330	0.06%
2018/03/29	1	12.90	8	13.01	12.95	-7	3,345	-0.21%
2018/03/28	2	12.80	0	0.00	12.70	2	3,330	0.06%
2018/03/26	0	12.90	0	0.00	12.90	0	3,761	0.00%
2018/03/23	2	13.15	0	0.00	13.00	2	3,758	0.05%
2018/03/22	6	13.93	6	13.63	13.50	0	3,721	0.00%
2018/03/20	0	0.00	2	13.50	13.45	-2	3,552	-0.06%
2018/03/19	2	13.80	0	0.00	13.65	2	3,554	0.06%
2018/03/16	0	0.00	1	13.50	13.50	-1	3,593	-0.03%
2018/03/08	0	0.00	6	13.30	13.30	-6	3,697	-0.16%
2018/03/05	0	0.00	3	13.52	13.30	-3	3,853	-0.08%
2018/03/02	3	13.45	0	0.00	13.40	3	3,884	0.08%
2018/02/27	1	13.65	0	0.00	13.70	1	3,905	0.03%
2018/02/26	0	0.00	52	13.55	13.50	-52	3,906	-1.33%
2018/02/22	51	14.16	1	13.90	13.65	50	3,895	1.28%
2018/02/21	3	13.05	4	12.95	13.60	-1	3,765	-0.03%
2018/02/12	10	12.25	10	12.38	12.40	0	3,656	0.00%
2018/02/09	7	12.05	2	12.00	12.35	5	3,686	0.14%
2018/02/08	0	0.00	5	12.55	12.50	-5	3,652	-0.14%
2018/02/07	5	12.80	1	12.90	12.70	4	3,774	0.11%
2018/02/06	2	12.38	1	12.50	12.55	1	3,803	0.03%
2018/02/05	2	13.50	1	13.50	13.60	1	3,742	0.03%
2018/02/01	1	13.85	0	0.00	13.85	1	3,884	0.03%
2018/01/30	1	14.15	1	14.10	13.85	0	3,982	0.00%
2018/01/29	2	13.88	0	0.00	13.85	2	4,050	0.05%
2018/01/26	0	0.00	5	14.10	14.05	-5	4,070	-0.12%
2018/01/25	0	0.00	5	14.25	14.10	-5	4,111	-0.12%
2018/01/24	0	0.00	5	14.15	14.20	-5	4,165	-0.12%
2018/01/23	0	0.00	8	14.40	14.20	-8	4,245	-0.19%
2018/01/22	1	14.10	0	0.00	14.20	1	4,255	0.02%
2018/01/19	0	0.00	3	14.20	14.20	-3	4,428	-0.07%
2018/01/18	1	14.25	0	0.00	14.15	1	4,562	0.02%
2018/01/15	0	0.00	8	14.38	14.25	-8	4,994	-0.16%
2018/01/08	0	0.00	3	14.35	14.15	-3	7,437	-0.04%
2018/01/05	3	14.15	0	0.00	14.10	3	7,551	0.04%
2018/01/04	0	0.00	8	13.97	14.05	-8	7,690	-0.10%
2018/01/02	0	0.00	3	14.03	13.95	-3	7,960	-0.04%