聯合再生 (3576)-元大-沙鹿券商分點個股進出

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
11.50
漲跌
--
漲幅
0.00%
成交量
2,722張
產業
上市光電類股▲0.42%
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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/08	5	11.40	2	11.50	11.50	3	7,582	0.04%
2024/05/07	8	11.54	6	11.44	11.50	2	7,593	0.03%
2024/05/06	6	11.67	0	0.00	11.75	6	7,544	0.08%
2024/05/03	7	11.86	2	11.90	11.75	5	7,511	0.07%
2024/05/02	3	11.92	0	0.00	11.95	3	7,452	0.04%
2024/04/30	5	12.16	9	12.11	12.10	-4	7,437	-0.05%
2024/04/29	4	12.08	13	12.20	12.25	-9	7,445	-0.12%
2024/04/26	17	12.01	16	12.01	12.00	1	7,426	0.01%
2024/04/25	4	12.08	2	12.15	12.05	2	7,662	0.03%
2024/04/24	6	12.20	8.2	12.23	12.05	-2.2	7,698	-0.03%
2024/04/23	11	12.03	6	12.12	12.15	5	7,667	0.07%
2024/04/22	16	12.45	17	12.49	12.20	-1	7,631	-0.01%
2024/04/19	8	12.17	6	12.58	12.00	2	7,542	0.03%
2024/04/18	81	12.55	9.1	12.52	12.25	71.9	6,833	1.05%
2024/04/17	0.2	12.00	6	12.08	11.95	-5.8	6,668	-0.09%
2024/04/16	7	11.66	0	0.00	11.80	7	6,582	0.11%
2024/04/15	13	11.93	2	12.00	11.90	11	6,527	0.17%
2024/04/12	8.2	11.95	2	11.95	11.85	6.2	6,419	0.10%
2024/04/11	7	12.32	1.2	12.39	12.15	5.8	6,314	0.09%
2024/04/10	11	12.27	31	12.15	12.50	-20	5,971	-0.34%
2024/04/09	8	11.33	4	11.43	11.40	4	5,575	0.07%
2024/04/08	10	11.17	6	11.25	11.40	4	5,524	0.07%
2024/04/02	0	0.00	3.4	11.48	11.40	-3.4	5,472	-0.06%
2024/04/01	3	11.53	0	0.00	11.55	3	5,505	0.05%
2024/03/29	3.2	11.73	3	11.65	11.55	0.2	5,513	0.00%
2024/03/28	2	11.53	2	11.40	11.40	0	5,385	0.00%
2024/03/27	5	11.22	0	0.00	11.25	5	5,309	0.09%
2024/03/26	6	11.46	0.6	11.40	11.30	5.5	5,274	0.10%
2024/03/25	5	11.52	6	11.66	11.55	-1	5,276	-0.02%
2024/03/22	4	11.48	4	11.56	11.50	0	5,269	0.00%
2024/03/21	29	11.49	75.2	11.39	11.45	-46.2	5,203	-0.89%
2024/03/20	20.2	11.13	6	11.21	10.95	14.2	5,035	0.28%
2024/03/19	7	11.34	5	11.40	11.25	2	4,959	0.04%
2024/03/18	6	11.47	27	11.52	11.50	-21	4,899	-0.43%
2024/03/15	16.4	11.40	16	11.72	11.65	0.4	4,880	0.01%
2024/03/14	6	11.75	10	11.85	11.80	-4	4,672	-0.09%
2024/03/13	4	11.98	0	0.00	11.80	4	4,622	0.09%
2024/03/12	40	12.08	17	12.10	12.10	23	4,585	0.50%
2024/03/11	23	12.22	5	12.37	12.30	18	4,592	0.39%
2024/03/08	4	11.64	12	11.83	11.90	-8	4,587	-0.17%
2024/03/07	15	12.00	4	11.95	11.80	11	4,495	0.24%
2024/03/06	1	12.10	8	12.14	12.10	-7	4,423	-0.16%
2024/03/05	6	12.13	0	12.10	12.05	6	4,373	0.14%
2024/03/04	6	12.25	3.5	12.19	12.15	2.5	4,335	0.06%
2024/03/01	8	12.33	8	12.41	12.35	0	4,316	0.00%
2024/02/29	7	12.19	10	12.30	12.40	-3	4,294	-0.07%
2024/02/27	15	12.20	3	12.05	12.05	12	4,267	0.28%
2024/02/26	3	12.58	6	12.48	12.35	-3	4,208	-0.07%
2024/02/23	25	12.41	0	0.00	12.25	25	4,164	0.60%
2024/02/22	15	12.70	10	12.70	12.50	5	4,123	0.12%
2024/02/21	9	12.82	4	12.85	12.80	5	4,167	0.12%
2024/02/20	12	12.82	0	0.00	12.75	12	4,135	0.29%
2024/02/19	3	13.05	10.3	13.10	12.95	-7.3	4,117	-0.18%
2024/02/16	4.6	12.92	88	13.04	13.05	-83.4	4,153	-2.01%
2024/02/15	71.4	12.55	6	12.40	12.60	65.4	4,117	1.59%
2024/02/05	2	12.85	2	12.90	12.85	0	4,082	0.00%
2024/02/02	7.3	13.02	2	13.10	12.85	5.3	4,070	0.13%
2024/02/01	3	13.00	2	13.10	13.10	1	4,055	0.02%
2024/01/31	30	12.95	3	13.00	12.95	27	4,117	0.66%
2024/01/30	16	12.98	5.1	13.00	12.95	10.9	4,121	0.26%
2024/01/29	3	13.17	0	0.00	13.10	3	4,164	0.07%
2024/01/26	3	13.18	3	13.30	13.15	0	4,201	0.00%
2024/01/25	6	13.25	0	0.00	13.20	6	4,229	0.14%
2024/01/24	0	0.00	6	13.48	13.40	-6	4,297	-0.14%
2024/01/23	9	13.25	6	13.43	13.25	3	4,765	0.06%
2024/01/22	4	13.23	3	13.17	13.20	1	5,090	0.02%
2024/01/19	5	13.09	0	0.00	13.00	5	5,035	0.10%
2024/01/18	11	13.31	5	13.31	13.25	6	4,714	0.13%
2024/01/17	9	13.64	0	0.00	13.45	9	4,660	0.19%
2024/01/16	8	14.09	4	13.90	13.85	4	4,581	0.09%
2024/01/15	23	14.35	18	14.44	14.40	5	4,520	0.11%
2024/01/12	2.1	13.70	16	13.63	13.60	-13.9	4,397	-0.32%
2024/01/11	3	13.75	0	0.00	13.75	3	4,373	0.07%
2024/01/10	2.3	13.71	2	13.80	13.75	0.3	4,422	0.01%
2024/01/09	3	13.95	6	13.88	13.85	-3	4,479	-0.07%
2024/01/08	2	14.15	2	14.15	14.10	0	4,527	0.00%
2024/01/05	1.1	14.20	10	14.20	14.20	-9	4,543	-0.20%
2024/01/04	4	14.33	0	0.00	14.25	4	4,527	0.09%
2024/01/03	2	14.50	1	14.40	14.35	1	4,560	0.02%
2024/01/02	2	14.70	0	0.00	14.65	2	4,540	0.04%
2023/12/29	2	14.70	1	14.70	14.70	1	4,607	0.02%
2023/12/28	10	14.60	2	14.65	14.75	8	4,615	0.17%
2023/12/27	53	14.53	63	14.52	14.65	-10	4,592	-0.22%
2023/12/26	8	14.21	1	14.25	14.25	7	4,562	0.15%
2023/12/25	0.4	14.15	0	0.00	14.15	0.4	4,559	0.01%
2023/12/22	9	14.35	13	14.40	14.30	-4	4,545	-0.09%
2023/12/21	3.5	14.50	0	0.00	14.50	3.5	4,537	0.08%
2023/12/20	3	14.57	3	14.77	14.60	0	4,546	0.00%
2023/12/19	3	14.45	0	0.00	14.30	3	4,499	0.07%
2023/12/18	0	0.00	2	14.88	14.80	-2	4,488	-0.04%
2023/12/15	10	14.70	79	14.98	14.70	-69	4,513	-1.53%
2023/12/14	1	15.10	6	14.89	14.65	-5	4,431	-0.11%
2023/12/13	5	14.42	4	14.48	14.40	1	4,317	0.02%
2023/12/12	4	14.49	1	14.45	14.45	3	4,348	0.07%
2023/12/11	2	14.63	2	14.65	14.55	0	4,335	0.00%
2023/12/08	3	14.83	0	0.00	14.80	3	4,334	0.07%
2023/12/07	2	15.05	0.2	15.10	14.85	1.8	4,352	0.04%
2023/12/06	3	15.17	1	15.15	15.20	2	4,387	0.05%
2023/12/05	2	15.15	5.5	14.99	15.20	-3.5	4,337	-0.08%
2023/12/04	9	14.78	1	14.70	14.75	8	4,242	0.19%
2023/12/01	1	14.95	5	14.91	14.85	-4	4,213	-0.09%
2023/11/30	4	14.70	4.7	14.80	14.80	-0.7	4,209	-0.02%
2023/11/29	3	14.67	8	14.70	14.70	-5	4,206	-0.12%
2023/11/28	8	14.73	0	0.00	14.60	8	4,219	0.19%
2023/11/27	3.6	15.11	7	14.94	14.85	-3.4	4,221	-0.08%
2023/11/24	3	15.00	3	15.02	15.05	0	4,219	0.00%
2023/11/22	7.4	14.77	2	14.78	14.70	5.4	4,209	0.13%
2023/11/21	3	14.63	9	14.78	14.80	-6	4,215	-0.14%
2023/11/20	4	14.70	5	14.91	14.70	-1	4,182	-0.02%
2023/11/17	4	14.21	6	14.25	14.30	-2	4,071	-0.05%
2023/11/16	4	14.20	4	14.30	14.30	0	4,116	0.00%
2023/11/15	2	13.98	15	14.06	14.30	-13	4,113	-0.32%
2023/11/14	51	13.75	4	13.78	13.80	47	4,048	1.16%
2023/11/13	2.5	13.81	2	13.85	13.80	0.5	4,063	0.01%
2023/11/10	17.5	14.32	2	14.20	14.10	15.5	4,086	0.38%
2023/11/09	10.2	14.69	0	0.00	14.55	10.2	4,069	0.25%
2023/11/08	3	14.63	17	14.91	14.90	-14	4,143	-0.34%
2023/11/07	36	14.84	3	14.73	14.65	33	4,120	0.80%
2023/11/06	3	15.05	5	14.99	14.90	-2	4,187	-0.05%
2023/11/03	7.2	14.72	0	0.00	14.60	7.2	4,170	0.17%
2023/11/02	8.1	14.66	23	14.60	14.65	-14.9	4,191	-0.36%
2023/11/01	22	14.84	7	14.69	14.70	15	4,296	0.35%
2023/10/31	54	15.42	19.7	15.40	14.90	34.3	4,304	0.80%
2023/10/30	4	15.36	10.6	15.38	15.40	-6.6	3,904	-0.17%
2023/10/27	0.3	14.05	0	0.00	14.00	0.3	3,577	0.01%
2023/10/26	13.2	13.99	5	13.97	13.95	8.2	3,627	0.23%
2023/10/25	0.2	14.25	7	14.14	14.15	-6.8	3,651	-0.19%
2023/10/24	7	13.84	5	13.95	13.95	2	3,686	0.05%
2023/10/23	7.5	13.84	5	13.99	13.85	2.5	3,726	0.07%
2023/10/20	5	13.78	4	13.83	13.80	1	3,726	0.03%
2023/10/19	2	14.05	4	14.05	14.10	-2	3,736	-0.05%
2023/10/18	1.1	14.08	8	13.90	14.10	-6.9	3,926	-0.18%
2023/10/17	5	13.92	3	13.90	13.75	2	3,902	0.05%
2023/10/16	3	14.08	11.2	14.16	14.00	-8.2	3,925	-0.21%
2023/10/13	3	14.30	2	14.25	14.10	1	3,909	0.03%
2023/10/12	2	14.35	0	0.00	14.35	2	3,974	0.05%
2023/10/06	1	14.60	0	0.00	14.55	1	4,147	0.02%
2023/10/05	0	0.00	2	14.65	14.65	-2	4,189	-0.05%
2023/10/04	5.2	14.48	3	14.35	14.25	2.2	4,177	0.05%
2023/10/03	3.1	14.80	0	0.00	14.60	3.1	4,336	0.07%
2023/10/02	4	14.98	10	15.05	14.85	-6	4,401	-0.14%
2023/09/28	0	14.65	4	14.71	14.75	-4	4,446	-0.09%
2023/09/27	13	14.53	22	14.55	14.60	-9	4,512	-0.20%
2023/09/26	3	14.60	1	14.65	14.60	2	4,555	0.04%
2023/09/25	0	0.00	3	14.85	14.85	-3	4,579	-0.07%
2023/09/22	4.1	14.61	2	14.68	14.65	2.1	4,646	0.05%
2023/09/21	13	14.59	20.8	14.63	14.60	-7.8	4,658	-0.17%
2023/09/20	37	15.00	8	14.90	14.80	29	4,742	0.61%
2023/09/19	8	15.16	0	0.00	15.10	8	4,755	0.17%
2023/09/18	0	0.00	2	15.33	15.30	-2	4,790	-0.04%
2023/09/15	2.2	15.39	0	0.00	15.30	2.2	4,822	0.05%
2023/09/14	20.1	15.30	12	15.39	15.35	8	4,946	0.16%
2023/09/13	2	15.20	0	0.00	15.25	2	5,030	0.04%
2023/09/12	1	15.20	0	0.00	15.20	1	5,225	0.02%
2023/09/11	5	15.57	8.5	15.38	15.30	-3.5	5,420	-0.06%
2023/09/08	2	15.80	0.3	15.80	15.70	1.7	5,451	0.03%
2023/09/07	2	15.90	2	15.85	15.85	0	5,672	0.00%
2023/09/06	6.2	15.98	1.1	16.01	15.95	5.1	5,977	0.09%
2023/09/05	0.1	16.25	0	0.00	16.15	0.1	6,021	0.00%
2023/09/04	2	16.10	0	0.00	16.15	2	6,062	0.03%
2023/09/01	1	16.20	1	16.25	16.20	0	6,088	0.00%
2023/08/31	6	16.29	0	0.00	16.45	6	6,112	0.10%
2023/08/30	0.2	16.23	1	16.25	16.25	-0.8	6,144	-0.01%
2023/08/29	4	16.05	1	16.15	16.05	3	6,195	0.05%
2023/08/25	1	15.80	0	0.00	15.80	1	6,211	0.02%
2023/08/23	1	15.95	0	0.00	15.85	1	6,355	0.02%
2023/08/22	3	16.07	2	15.90	15.90	1	6,395	0.02%
2023/08/17	2	16.25	4	16.28	16.20	-2	6,474	-0.03%
2023/08/16	4.1	15.87	4	16.00	16.10	0.1	6,485	0.00%
2023/08/15	4	16.24	8.7	16.31	16.30	-4.7	6,500	-0.07%
2023/08/14	5.5	16.22	7	16.14	16.10	-1.5	6,590	-0.02%
2023/08/11	0	0.00	1	16.75	16.60	-1	6,549	-0.02%
2023/08/10	9	16.66	0	0.00	16.55	9	6,538	0.14%
2023/08/09	0	0.00	36	16.92	17.00	-36	6,558	-0.55%
2023/08/08	15	17.05	11	17.14	17.00	4	6,657	0.06%
2023/08/07	5	17.15	10	17.15	17.20	-5	6,687	-0.07%
2023/08/04	7.7	17.41	2	17.35	17.30	5.7	6,604	0.09%
2023/08/02	32	17.62	19	17.60	17.60	13	6,725	0.19%
2023/07/31	1	17.80	0	0.00	17.80	1	6,789	0.01%
2023/07/28	3	18.02	0	0.00	17.90	3	6,790	0.04%
2023/07/27	1.1	18.00	4	17.96	18.00	-2.9	6,788	-0.04%
2023/07/26	2.1	18.00	3	17.95	17.95	-0.9	6,820	-0.01%
2023/07/25	1	18.05	2	18.10	18.05	-1	6,812	-0.01%
2023/07/24	2	18.25	2	18.20	18.10	0	6,828	0.00%
2023/07/21	3	18.07	6	18.53	18.60	-3	6,811	-0.04%
2023/07/20	0	0.00	3.1	18.25	18.15	-3.1	6,725	-0.05%
2023/07/19	10	18.23	2	18.10	18.05	8	6,766	0.12%
2023/07/18	6	18.57	29	18.58	18.55	-23	7,129	-0.32%
2023/07/17	0	0.00	10.7	18.27	18.55	-10.7	7,515	-0.14%
2023/07/14	13	17.91	4	17.96	17.95	9	8,323	0.11%
2023/07/13	3	18.18	0	0.00	18.00	3	8,462	0.04%
2023/07/12	0	0.00	5	18.36	18.25	-5	8,462	-0.06%
2023/07/11	1	18.35	0	0.00	18.25	1	8,552	0.01%
2023/07/10	18	18.29	137	18.23	18.25	-119	9,092	-1.31%	大賣/鉅額交易
2023/07/07	7	18.87	1	18.90	18.90	6	9,047	0.07%
2023/07/06	1	19.10	0	0.00	19.00	1	9,020	0.01%
2023/07/05	2	19.23	23	19.43	19.15	-21	8,991	-0.23%
2023/07/04	45	19.41	1	19.35	19.25	44	8,977	0.49%
2023/07/03	13	19.52	0	0.00	19.45	13	8,963	0.15%
2023/06/30	0	0.00	26	19.50	19.60	-26	8,956	-0.29%
2023/06/28	10	19.46	0	0.00	19.25	10	8,986	0.11%
2023/06/27	1	19.40	0	0.00	19.30	1	8,911	0.01%
2023/06/26	1	19.20	1.1	19.20	19.20	-0.1	9,037	0.00%
2023/06/21	6.4	19.40	2	19.35	19.40	4.4	9,039	0.05%
2023/06/20	4	19.35	5	19.49	19.30	-1	9,105	-0.01%
2023/06/19	7	19.23	4	19.21	19.15	3	9,048	0.03%
2023/06/16	12	19.20	16	19.34	19.55	-4	9,125	-0.04%
2023/06/15	16.2	18.86	7.6	18.93	18.80	8.6	9,265	0.09%
2023/06/14	7	19.06	1	19.25	19.05	6	9,371	0.06%
2023/06/13	22	19.15	3	19.08	19.10	19	9,407	0.20%
2023/06/12	24	19.47	226	19.35	19.40	-202	9,322	-2.17%	大賣/鉅額交易
2023/06/09	1	20.20	0.2	20.20	20.25	0.9	9,136	0.01%
2023/06/07	30	20.25	5	20.22	20.25	25	9,243	0.27%
2023/06/06	0	20.25	1	20.25	20.20	-1	9,301	-0.01%
2023/06/05	3	20.20	4	20.21	20.20	-1	9,322	-0.01%
2023/06/02	72.2	20.10	0	0.00	20.10	72.2	9,353	0.77%
2023/06/01	11	20.07	0	0.00	20.05	11	9,371	0.12%
2023/05/31	30.1	20.15	7	20.21	20.15	23	9,366	0.25%
2023/05/30	5	20.07	0	0.00	20.05	5	9,329	0.05%
2023/05/29	2	20.40	3	20.22	20.30	-1	9,288	-0.01%
2023/05/26	0	20.10	1	20.00	20.00	-1	9,235	-0.01%
2023/05/25	2	20.20	0	0.00	20.10	2	9,229	0.02%
2023/05/24	1	20.25	46	20.41	20.40	-45	9,229	-0.49%
2023/05/23	1	20.00	24.8	20.28	20.30	-23.8	9,225	-0.26%
2023/05/22	0	0.00	11.2	20.10	20.00	-11.2	9,203	-0.12%
2023/05/19	8	20.06	0	0.00	20.00	8	9,195	0.09%
2023/05/18	7	20.08	0	0.00	20.05	7	9,159	0.08%
2023/05/17	4	20.33	63	20.33	20.30	-59	9,077	-0.65%
2023/05/16	15.1	20.30	43	20.30	20.30	-27.9	9,031	-0.31%
2023/05/15	36	20.28	12	20.20	20.20	24	9,009	0.27%
2023/05/12	57.8	19.95	13.4	19.85	20.00	44.4	8,930	0.50%
2023/05/11	3	20.10	0	0.00	20.15	3	8,805	0.03%
2023/05/10	90	20.27	20	20.30	20.35	70	8,752	0.80%
2023/05/09	11.2	20.36	0	0.00	20.35	11.2	8,722	0.13%
2023/05/08	7	20.61	0	0.00	20.60	7	8,575	0.08%
2023/05/05	41	20.77	16	21.05	20.75	25	8,627	0.29%
2023/05/04	0	0.00	1	20.80	21.05	-1	8,565	-0.01%
2023/05/03	14	20.80	0	0.00	20.75	14	8,616	0.16%
2023/05/02	14	20.88	13.6	20.95	20.90	0.4	8,716	0.01%
2023/04/28	1	20.55	4.4	20.72	20.75	-3.4	8,716	-0.04%
2023/04/27	0	20.65	13	20.58	20.50	-13	8,757	-0.15%
2023/04/26	15	20.59	0	0.00	20.70	15	8,742	0.17%
2023/04/25	51	20.73	98	20.78	20.55	-47	8,729	-0.54%
2023/04/24	15	20.95	1	20.95	20.85	14	8,652	0.16%
2023/04/21	208	21.02	16	20.91	20.90	192	8,590	2.23%	大買/鉅額交易
2023/04/20	42	21.76	50	21.52	21.45	-8	8,196	-0.10%
2023/04/19	22	22.33	124	22.18	22.35	-102	7,784	-1.31%	大賣/鉅額交易
2023/04/18	28	21.66	28	21.50	21.35	0	6,902	0.00%
2023/04/17	19	21.32	10.5	21.15	21.15	8.5	6,677	0.13%
2023/04/14	79.5	21.48	15	21.26	21.25	64.5	6,681	0.96%
2023/04/13	14	21.59	138	21.73	21.55	-124	6,602	-1.88%	大賣/鉅額交易
2023/04/12	4.1	21.12	29	21.15	21.15	-24.9	6,043	-0.41%
2023/04/11	3	20.90	0.1	20.80	20.85	2.9	6,028	0.05%
2023/04/10	2	21.00	5	20.90	20.90	-3	6,042	-0.05%
2023/04/07	2	21.08	3	21.07	21.05	-1	6,071	-0.02%
2023/04/06	12	20.90	0	0.00	20.95	12	6,067	0.20%
2023/03/31	3.3	20.99	7	20.95	20.95	-3.7	6,075	-0.06%
2023/03/30	6	21.06	108	21.15	21.05	-102	6,096	-1.67%	大賣/鉅額交易
2023/03/29	12	20.86	137.4	20.85	20.85	-125.4	6,035	-2.08%	大賣/鉅額交易
2023/03/28	127	21.06	8	20.99	20.90	119	6,130	1.94%	大買/鉅額交易
2023/03/27	30	21.33	302	21.33	21.10	-272	6,130	-4.44%	大賣/鉅額交易
2023/03/24	2.2	20.90	4	20.94	20.90	-1.8	6,188	-0.03%
2023/03/23	64.4	20.96	26	20.99	20.90	38.4	6,171	0.62%
2023/03/22	48	21.14	7	21.10	21.05	41	6,162	0.67%
2023/03/21	170	21.31	11	21.45	21.25	159	6,225	2.55%	大買/鉅額交易
2023/03/20	50	21.47	128	21.46	21.35	-78	6,484	-1.20%	大賣/
2023/03/17	108	21.04	40	20.90	21.10	68	7,125	0.95%	大買/
2023/03/16	37	20.50	0	0.00	20.35	37	6,928	0.53%
2023/03/15	0	0.00	22	20.91	20.80	-22	6,889	-0.32%
2023/03/14	6	20.65	48	20.82	20.60	-42	6,847	-0.61%
2023/03/13	6	20.48	22	20.43	20.65	-16	6,818	-0.23%
2023/03/10	21	20.43	1.1	20.44	20.40	19.9	6,876	0.29%
2023/03/09	53.1	21.24	20.1	20.80	20.80	33	6,817	0.48%
2023/03/08	5	21.15	24	21.15	21.20	-19	6,806	-0.28%
2023/03/07	2	21.15	41	21.21	21.10	-39	6,792	-0.57%
2023/03/06	12	20.86	8	20.95	21.05	4	6,765	0.06%
2023/03/03	4	20.74	7	20.90	20.70	-3	6,739	-0.04%
2023/03/02	0	0.00	2	20.75	20.80	-2	6,747	-0.03%
2023/03/01	4	20.70	0	0.00	20.60	4	6,762	0.06%
2023/02/24	15	20.90	4	20.71	20.75	11	6,775	0.16%
2023/02/23	7	20.87	0	20.85	20.85	7	6,752	0.10%
2023/02/22	32	20.89	0	0.00	20.95	32	6,783	0.47%
2023/02/21	15	21.12	25.2	21.20	21.10	-10.2	6,789	-0.15%
2023/02/20	24	21.08	10	21.03	21.10	14	6,929	0.20%
2023/02/17	6	21.05	0	0.00	21.00	6	7,000	0.09%
2023/02/16	25	21.04	11	21.00	20.95	14	7,008	0.20%
2023/02/15	44	20.89	3	20.97	20.80	41	7,056	0.58%
2023/02/09	5	20.96	2	20.98	20.85	3	7,086	0.04%
2023/02/08	43	20.95	0	0.00	20.85	43	7,167	0.60%
2023/02/07	2	21.03	1.7	21.00	21.00	0.3	7,134	0.00%
2023/02/06	2	21.30	30	21.25	21.10	-28	7,125	-0.39%
2023/02/03	29	21.40	1.1	21.20	21.30	27.9	7,094	0.39%
2023/02/02	4	21.16	36	21.33	21.15	-32	7,003	-0.46%
2023/02/01	3	21.20	2	21.20	21.05	1	6,969	0.01%
2023/01/31	4	21.04	103	20.93	21.10	-99	6,889	-1.44%	大賣/
2023/01/30	0	0.00	31	20.82	20.80	-31	6,790	-0.46%
2023/01/17	0	20.40	8	20.45	20.65	-8	6,786	-0.12%
2023/01/16	2	20.25	5	20.30	20.25	-3	6,882	-0.04%
2023/01/13	1	20.30	1	20.30	20.25	0	7,182	0.00%
2023/01/12	17	20.54	5	20.40	20.40	12	7,349	0.16%
2023/01/11	11	20.60	11	20.65	20.60	0	7,478	0.00%
2023/01/10	6	20.72	2	20.68	20.55	4	7,547	0.05%
2023/01/09	4	20.59	9	20.67	20.60	-5	7,588	-0.07%
2023/01/06	17	20.50	0	0.00	20.45	17	7,585	0.22%
2023/01/05	34	20.78	1	20.55	20.50	33	7,693	0.43%
2023/01/04	13	20.78	12	20.78	20.75	1	7,721	0.01%
2023/01/03	2	20.63	4	20.71	20.60	-2	7,688	-0.03%
2022/12/30	16	20.42	4	20.51	20.65	12	7,668	0.16%
2022/12/29	28	20.68	20	20.95	20.40	8	7,669	0.10%
2022/12/28	2	20.43	11	20.54	20.55	-9	7,602	-0.12%
2022/12/27	16	20.67	2	20.45	20.50	14	7,590	0.18%
2022/12/26	13	20.70	1	20.80	20.65	12	7,555	0.16%
2022/12/23	24	20.36	3	20.38	20.40	21	7,543	0.28%
2022/12/22	42	20.44	15	20.51	20.55	27	7,548	0.36%
2022/12/21	7	20.38	0	0.00	20.30	7	7,578	0.09%
2022/12/20	32.7	20.54	9	20.46	20.30	23.7	7,580	0.31%
2022/12/19	16	20.66	23	20.70	20.65	-7	7,547	-0.09%
2022/12/16	7	20.91	2	20.98	20.75	5	7,550	0.07%
2022/12/15	28	21.07	9.8	21.12	21.10	18.2	7,388	0.25%
2022/12/14	21	21.04	6	21.13	21.10	15	7,424	0.20%
2022/12/13	89	21.17	5	21.09	21.00	84	7,418	1.13%
2022/12/12	86.4	22.02	18	21.83	21.40	68.4	7,373	0.93%
2022/12/09	78	22.33	299	22.10	22.10	-221	7,161	-3.09%	大賣/鉅額交易
2022/12/08	6	21.07	2	21.20	21.00	4	6,265	0.06%
2022/12/07	92.9	20.74	7	20.62	20.60	85.9	6,208	1.38%
2022/12/06	55	21.27	1.2	21.23	20.85	53.8	6,176	0.87%
2022/12/05	76.1	21.56	0	0.00	21.35	76.1	6,212	1.22%
2022/12/02	0.1	21.65	6	21.68	21.50	-5.9	6,210	-0.09%
2022/12/01	0	0.00	6	21.40	21.40	-6	6,124	-0.10%
2022/11/30	11	21.06	11	21.22	21.30	0	6,189	0.00%
2022/11/29	7	20.64	28	20.87	21.10	-21	6,231	-0.34%
2022/11/28	22	20.57	1	20.65	20.75	21	6,348	0.33%
2022/11/25	54	20.90	0	0.00	20.90	54	6,501	0.83%
2022/11/24	18	21.02	0	0.00	21.00	18	6,642	0.27%
2022/11/23	25	21.07	0	0.00	21.05	25	7,527	0.33%
2022/11/22	41	21.28	5	21.10	21.10	36	7,803	0.46%
2022/11/21	6	21.41	7	21.46	21.45	-1	7,891	-0.01%
2022/11/18	4.3	21.50	15	21.80	21.45	-10.7	7,974	-0.13%
2022/11/17	15	21.80	2	21.83	21.80	13	7,940	0.16%
2022/11/16	13	21.82	10.7	22.16	21.75	2.3	7,940	0.03%
2022/11/15	3	21.92	7	21.88	21.95	-4	7,967	-0.05%
2022/11/14	6	21.42	2	21.48	21.50	4	7,942	0.05%
2022/11/11	6.3	21.23	6	21.37	21.35	0.3	7,985	0.00%
2022/11/10	8	20.95	0	21.05	20.95	8	7,968	0.10%
2022/11/09	2	21.13	0	0.00	21.10	2	8,239	0.02%
2022/11/08	4	21.31	1	21.45	21.15	3	8,384	0.04%
2022/11/07	1	21.35	12	21.35	21.35	-11	8,470	-0.13%
2022/11/04	9	21.20	6	21.38	21.25	3	8,553	0.04%
2022/11/03	4	21.05	11	21.00	21.05	-7	8,574	-0.08%
2022/11/02	3	21.17	24	21.15	21.05	-21	8,870	-0.24%
2022/11/01	4	21.15	1	21.30	21.15	3	8,996	0.03%
2022/10/31	0	0.00	1	21.10	21.00	-1	9,002	-0.01%
2022/10/28	4	21.33	1	20.90	20.90	3	9,022	0.03%
2022/10/27	0	0.00	1	21.55	21.50	-1	9,044	-0.01%
2022/10/26	0	0.00	7.3	21.45	21.30	-7.3	9,125	-0.08%
2022/10/25	1	21.50	1	21.60	21.40	0	9,205	0.00%
2022/10/24	7	22.14	16	22.15	21.95	-9	9,308	-0.10%
2022/10/21	4.2	21.24	4	21.96	22.15	0.2	9,173	0.00%
2022/10/20	12	21.59	64	21.75	21.25	-52	8,860	-0.59%
2022/10/19	16	21.71	12	21.70	21.55	4	8,679	0.05%
2022/10/18	1	20.80	6	21.14	21.25	-5	8,573	-0.06%
2022/10/17	7	20.70	7	20.82	20.70	0	8,529	0.00%
2022/10/14	6	20.68	3	20.77	20.60	3	8,464	0.04%
2022/10/13	5	20.55	0	0.00	20.25	5	8,557	0.06%
2022/10/12	7	21.26	3	21.50	21.25	4	8,519	0.05%
2022/10/11	4	21.11	0	0.00	20.90	4	8,518	0.05%
2022/10/07	5	21.84	2	21.83	21.70	3	8,574	0.03%
2022/10/06	1	21.75	3.1	21.80	21.75	-2.1	8,604	-0.02%
2022/10/05	5	21.70	0	0.00	21.60	5	8,641	0.06%
2022/10/04	1	21.35	2	21.48	21.45	-1	8,716	-0.01%
2022/10/03	4	21.28	4	21.50	21.25	0	8,958	0.00%
2022/09/30	2	21.10	4	21.29	21.55	-2	9,061	-0.02%
2022/09/29	1	21.15	0	0.00	21.25	1	9,108	0.01%
2022/09/28	6	21.08	7.1	21.05	20.95	-1.1	9,233	-0.01%
2022/09/27	2	21.50	2	21.60	21.60	0	9,482	0.00%
2022/09/26	5	21.78	1	21.85	21.35	4	9,556	0.04%
2022/09/23	13.2	22.48	6	22.16	22.15	7.2	9,608	0.07%
2022/09/22	0	0.00	11	22.50	22.65	-11	9,675	-0.11%
2022/09/21	5	22.30	1	22.25	22.20	4	9,687	0.04%
2022/09/20	4	22.81	0	0.00	22.75	4	9,734	0.04%
2022/09/19	20	22.84	6	22.69	22.65	14	9,927	0.14%
2022/09/16	5	22.65	6	22.70	23.50	-1	10,095	-0.01%
2022/09/15	6	23.00	5	22.95	22.95	1	10,004	0.01%
2022/09/14	0	22.75	5	22.72	22.90	-5	10,093	-0.05%
2022/09/13	2	22.77	2	22.90	22.75	0	10,032	0.00%
2022/09/12	16	22.62	18.4	22.81	22.85	-2.4	10,040	-0.02%
2022/09/08	13.7	22.19	2	22.30	22.35	11.7	9,987	0.12%
2022/09/07	0	21.95	4	21.73	21.65	-4	9,936	-0.04%
2022/09/06	5	21.95	4	22.16	21.80	1	9,929	0.01%
2022/09/05	5	22.72	4	22.96	22.55	1	9,851	0.01%
2022/09/02	51	23.29	2.3	23.11	23.00	48.7	9,766	0.50%
2022/09/01	5	23.06	8	23.23	23.10	-3	9,602	-0.03%
2022/08/31	17	23.16	26	23.11	23.05	-9	9,400	-0.10%
2022/08/30	31.2	23.45	25	23.49	23.20	6.2	9,233	0.07%
2022/08/29	14	22.66	15.2	22.70	22.80	-1.2	8,396	-0.01%
2022/08/26	14	22.63	22	22.74	22.90	-8	8,144	-0.10%
2022/08/25	8	22.49	28.3	22.52	22.60	-20.3	8,004	-0.25%
2022/08/24	8	22.15	0.5	22.10	22.10	7.5	7,927	0.09%
2022/08/23	3	22.27	5.1	22.36	22.35	-2.1	7,909	-0.03%
2022/08/22	10	22.48	32	22.90	22.25	-22	7,874	-0.28%
2022/08/19	30	22.47	7	22.49	22.50	23	7,674	0.30%
2022/08/18	5	22.34	1	22.45	22.50	4	7,580	0.05%
2022/08/17	8	22.37	14	22.53	22.30	-6	7,484	-0.08%
2022/08/16	10	22.58	3	23.01	22.25	7	7,429	0.09%
2022/08/15	5	22.30	18	22.55	22.60	-13	7,156	-0.18%
2022/08/12	7	22.11	14	22.13	22.15	-7	7,003	-0.10%
2022/08/11	1	22.00	14	22.01	22.00	-13	6,928	-0.19%
2022/08/10	6	22.05	5	21.80	21.80	1	6,882	0.01%
2022/08/09	14	21.74	18	22.10	21.65	-4	6,884	-0.06%
2022/08/08	2	20.90	19	21.60	21.85	-17	6,599	-0.26%
2022/08/05	1	21.05	5.2	20.96	21.20	-4.2	6,483	-0.06%
2022/08/04	13	20.60	19	20.69	20.95	-6	6,526	-0.09%
2022/08/03	11.1	20.70	11	20.74	20.65	0.1	6,619	0.00%
2022/08/02	11	21.05	63	20.90	20.80	-52	6,620	-0.79%
2022/08/01	17	21.78	1.1	21.85	21.65	15.9	6,688	0.24%
2022/07/29	3	22.00	34.8	21.37	22.00	-31.8	6,639	-0.48%
2022/07/28	1	21.00	2	20.85	20.90	-1	6,503	-0.02%
2022/07/27	3	20.62	2.8	20.70	20.70	0.2	6,492	0.00%
2022/07/26	6.5	20.77	1	20.75	20.65	5.5	6,518	0.08%
2022/07/25	0	0.00	12.5	20.93	20.85	-12.5	6,520	-0.19%
2022/07/22	11.1	20.91	10	20.75	20.70	1.1	6,528	0.02%
2022/07/21	2.1	20.82	4	20.75	20.90	-1.9	6,639	-0.03%
2022/07/20	11.1	20.84	14	20.79	20.80	-2.9	6,688	-0.04%
2022/07/19	24	20.66	17.2	20.73	20.55	6.8	6,781	0.10%
2022/07/18	13	20.42	1	20.40	20.40	12	7,529	0.16%
2022/07/15	8	20.42	5	20.54	20.40	3	7,732	0.04%
2022/07/14	14	20.46	2	20.53	20.45	12	7,798	0.15%
2022/07/13	3	20.65	6	20.75	20.50	-3	7,989	-0.04%
2022/07/12	6	20.88	6	20.70	20.45	0	8,358	0.00%
2022/07/11	24	21.86	19	21.39	21.80	5	8,455	0.06%
2022/07/08	10.1	22.76	17.3	22.71	22.70	-7.2	8,407	-0.09%
2022/07/07	6.7	22.36	0	0.00	22.50	6.7	8,401	0.08%
2022/07/06	21	22.77	40	22.40	22.10	-19	8,572	-0.22%
2022/07/05	33	22.79	14	22.92	23.00	19	8,882	0.21%
2022/07/04	14	22.23	25.3	22.31	22.10	-11.3	8,797	-0.13%
2022/07/01	22	22.84	2	22.90	21.70	20	8,866	0.23%
2022/06/30	1.4	22.64	23	22.57	22.60	-21.6	9,036	-0.24%
2022/06/29	1	22.90	7	22.84	22.75	-6	8,969	-0.07%
2022/06/28	2.3	22.72	16	22.98	22.75	-13.7	9,073	-0.15%
2022/06/27	24.2	22.80	6.1	22.89	22.95	18.1	9,092	0.20%
2022/06/24	6	22.44	19.9	22.68	23.00	-13.9	8,849	-0.16%
2022/06/23	50	21.90	11	21.58	21.90	39	8,608	0.45%
2022/06/22	8.5	22.12	6.1	21.77	21.50	2.4	8,572	0.03%
2022/06/21	1	20.90	0	0.00	21.00	1	8,505	0.01%
2022/06/20	1	20.71	4.1	20.89	20.70	-3.1	8,566	-0.04%
2022/06/17	0	0.00	2	20.15	20.95	-2	8,638	-0.02%
2022/06/16	0	0.00	7	20.45	20.15	-7	8,780	-0.08%
2022/06/14	1.1	20.03	0	0.00	20.25	1.1	8,979	0.01%
2022/06/13	5	20.63	3	20.70	20.55	2	9,215	0.02%
2022/06/10	0	0.00	10	21.20	21.20	-10	9,392	-0.11%
2022/06/09	11.2	21.44	10	21.45	21.45	1.2	9,532	0.01%
2022/06/08	13.1	21.35	10	21.35	21.40	3.1	9,699	0.03%
2022/06/07	15.1	21.40	83	21.50	21.55	-67.9	10,065	-0.67%
2022/06/06	86	21.78	8.1	21.67	21.70	77.9	10,690	0.73%
2022/06/02	0	0.00	5	21.30	21.15	-5	10,781	-0.05%
2022/06/01	11	21.44	0	0.00	21.40	11	10,876	0.10%
2022/05/31	0.1	21.30	4.1	21.23	21.30	-4	10,960	-0.04%
2022/05/30	0	0.00	1	21.10	21.20	-1	11,135	-0.01%
2022/05/27	6	20.99	10.4	20.95	20.95	-4.4	11,273	-0.04%
2022/05/26	1	20.85	3	20.95	20.95	-2	11,356	-0.02%
2022/05/24	3	20.78	4	21.15	20.75	-1	11,477	-0.01%
2022/05/23	1	21.30	9.1	21.17	21.30	-8.1	11,475	-0.07%
2022/05/20	8	21.11	2	21.20	21.05	6	11,481	0.05%
2022/05/19	2.1	20.80	3.6	20.98	21.20	-1.5	11,471	-0.01%
2022/05/18	6	21.20	16	21.23	21.20	-10	11,432	-0.09%
2022/05/17	15	21.03	5	21.26	21.20	10	11,390	0.09%
2022/05/16	3	20.40	3	20.70	20.30	0	11,259	0.00%
2022/05/13	1	20.20	11.4	20.26	20.50	-10.4	11,246	-0.09%
2022/05/12	5	20.22	0	0.00	19.85	5	11,241	0.04%
2022/05/11	11.1	20.64	8	20.64	20.60	3.1	11,184	0.03%
2022/05/10	5	19.42	6	19.51	19.70	-1	11,069	-0.01%
2022/05/09	3	20.23	3	20.05	19.80	0	11,017	0.00%
2022/05/06	24	20.84	0	0.00	20.80	24	10,871	0.22%
2022/05/05	4	21.43	4	21.39	21.25	0	10,853	0.00%
2022/05/04	0.4	21.25	3	21.22	21.10	-2.6	10,844	-0.02%
2022/05/03	9.7	21.22	0	0.00	21.15	9.7	10,851	0.09%
2022/04/29	3	21.65	23	21.53	21.50	-20	10,857	-0.18%
2022/04/28	9	21.51	2	21.65	21.50	7	10,878	0.06%
2022/04/27	14	21.87	3	21.77	21.60	11	10,817	0.10%
2022/04/26	5	22.84	2	22.83	22.60	3	10,688	0.03%
2022/04/25	8.3	22.78	1	22.65	22.50	7.3	10,615	0.07%
2022/04/22	56	22.86	28	22.73	23.25	28	10,400	0.27%
2022/04/21	20.3	23.67	35	23.72	23.25	-14.7	9,605	-0.15%
2022/04/20	16	23.96	5.2	23.93	23.80	10.8	9,366	0.12%
2022/04/19	20.1	24.21	17	24.13	23.95	3.1	9,296	0.03%
2022/04/18	41	23.89	41.3	23.90	24.35	-0.3	9,271	0.00%
2022/04/15	17	23.60	8	23.75	23.70	9	8,894	0.10%
2022/04/14	7	23.63	11	23.65	23.65	-4	8,773	-0.05%
2022/04/13	29	23.38	4	23.30	23.25	25	8,661	0.29%
2022/04/12	5	23.34	10	23.30	23.40	-5	8,609	-0.06%
2022/04/11	20	24.15	23.5	23.97	23.90	-3.5	8,374	-0.04%
2022/04/08	6	23.13	27	23.26	23.60	-21	7,929	-0.26%
2022/04/07	8	23.15	5	23.30	22.70	3	7,743	0.04%
2022/04/06	1	23.25	7.5	23.38	23.70	-6.5	7,665	-0.08%
2022/04/01	1.3	22.87	0	0.00	22.95	1.3	7,409	0.02%
2022/03/31	14.1	23.03	26	23.13	23.00	-11.9	7,381	-0.16%
2022/03/30	11	23.05	13	22.96	22.75	-2	7,214	-0.03%
2022/03/29	5	22.50	5	22.54	22.70	0	7,100	0.00%
2022/03/28	3	22.32	4	22.46	22.55	-1	7,122	-0.01%
2022/03/25	7	22.48	30	22.49	22.30	-23	7,128	-0.32%
2022/03/24	7	23.01	24	23.18	22.80	-17	7,162	-0.24%
2022/03/23	16	22.72	5.6	22.75	22.70	10.4	7,174	0.15%
2022/03/22	7	22.96	21	22.98	23.00	-14	7,179	-0.20%
2022/03/21	27	22.80	12	23.11	22.75	15	7,095	0.21%
2022/03/18	7	22.66	3	22.67	22.50	4	7,013	0.06%
2022/03/17	11	22.56	15	22.80	22.55	-4	7,110	-0.06%
2022/03/16	27.2	22.63	18	22.38	22.75	9.2	7,231	0.13%
2022/03/15	4	21.90	7	22.09	21.60	-3	7,164	-0.04%
2022/03/14	5	22.67	7	22.68	22.45	-2	7,123	-0.03%
2022/03/11	28.5	22.70	11	22.76	22.90	17.5	7,050	0.25%
2022/03/10	46.7	22.94	17.1	23.07	22.95	29.6	6,979	0.42%
2022/03/09	38	23.10	88.5	23.18	23.65	-50.5	6,733	-0.75%
2022/03/08	14	21.47	13	21.36	21.60	1	6,117	0.02%
2022/03/07	10	20.91	19	20.99	21.00	-9	6,009	-0.15%
2022/03/04	12	21.91	10	21.74	21.55	2	5,982	0.03%
2022/03/03	17.2	21.85	28	22.03	22.00	-10.8	6,020	-0.18%
2022/03/02	13	21.07	41.5	21.30	21.65	-28.5	5,979	-0.48%
2022/03/01	13	20.87	11	20.82	20.90	2	5,906	0.03%
2022/02/25	3.4	19.94	12.1	20.17	20.55	-8.6	5,923	-0.15%
2022/02/24	3.6	20.22	10	20.28	20.05	-6.4	5,960	-0.11%
2022/02/23	4	20.15	1	20.15	20.15	3	5,973	0.05%
2022/02/22	1.2	20.17	0	0.00	20.05	1.2	6,088	0.02%
2022/02/21	3	20.30	35	20.30	20.35	-32	6,341	-0.50%
2022/02/18	9	20.33	12	20.38	20.45	-3	6,469	-0.05%
2022/02/17	2	20.38	15	20.50	20.40	-13	6,574	-0.20%
2022/02/16	1	20.40	1.1	20.35	20.35	-0.1	6,712	0.00%
2022/02/15	8	20.33	1	20.35	20.20	7	7,106	0.10%
2022/02/14	2	20.60	5	20.25	20.25	-3	7,305	-0.04%
2022/02/11	2	20.75	5.2	20.78	20.70	-3.2	7,410	-0.04%
2022/02/10	12	20.89	2	20.80	20.90	10	7,611	0.13%
2022/02/09	3	20.68	4.8	20.71	20.80	-1.8	7,773	-0.02%
2022/02/08	0	0.00	14	20.34	20.60	-14	8,048	-0.17%
2022/02/07	17.9	20.19	0	0.00	20.20	17.9	8,608	0.21%
2022/01/26	3	19.87	0	0.00	20.00	3	8,921	0.03%
2022/01/25	5	19.93	0	0.00	19.85	5	9,549	0.05%
2022/01/24	2	19.95	1.2	20.00	20.00	0.8	10,844	0.01%
2022/01/21	3	20.37	1	20.30	20.30	2	11,035	0.02%
2022/01/20	4	20.60	1	20.70	20.60	3	11,323	0.03%
2022/01/19	2	20.70	1	20.60	20.60	1	11,427	0.01%
2022/01/18	2	20.88	0	0.00	20.80	2	11,556	0.02%
2022/01/17	39.1	20.85	20.1	20.90	20.90	19	11,666	0.16%
2022/01/14	3.3	20.80	6	20.80	20.75	-2.7	11,855	-0.02%
2022/01/13	2	21.10	20	21.01	21.00	-18	12,147	-0.15%
2022/01/12	37.2	21.22	17	21.10	21.05	20.2	12,480	0.16%
2022/01/11	2	21.88	26.7	21.92	21.60	-24.7	13,037	-0.19%
2022/01/10	35	20.94	22.5	21.00	20.90	12.5	13,003	0.10%
2022/01/07	38.3	20.99	24	20.79	20.80	14.3	13,161	0.11%
2022/01/06	12	21.39	10.8	21.44	21.05	1.2	13,259	0.01%
2022/01/05	10	22.01	25	21.98	21.70	-15	13,545	-0.11%
2022/01/04	3.1	21.67	5	21.74	21.75	-2	13,927	-0.01%
2022/01/03	5.2	21.82	10	21.78	21.70	-4.8	13,999	-0.03%
2021/12/30	2.4	21.87	5	22.00	21.85	-2.6	14,030	-0.02%
2021/12/29	21	22.13	29.3	22.02	22.00	-8.3	14,026	-0.06%
2021/12/28	2	21.88	23	21.89	21.75	-21	13,998	-0.15%
2021/12/27	1	21.80	3.8	21.80	21.75	-2.8	14,098	-0.02%
2021/12/24	23	21.76	29	21.99	21.70	-6	14,303	-0.04%
2021/12/23	1	21.70	4	21.78	21.75	-3	14,323	-0.02%
2021/12/22	28	21.74	43.7	21.94	21.70	-15.7	14,361	-0.11%
2021/12/21	48	21.61	2	21.83	21.60	46	14,393	0.32%
2021/12/20	3	21.98	24	22.05	21.80	-21	14,384	-0.15%
2021/12/17	3.3	21.57	4	21.55	21.00	-0.7	14,398	-0.01%
2021/12/16	2	21.83	1	21.90	21.60	1	14,465	0.01%
2021/12/15	6	21.52	4	21.48	21.40	2	14,447	0.01%
2021/12/14	33	21.93	7	22.11	21.50	26	14,583	0.18%
2021/12/13	39	22.56	44	22.90	22.20	-5	14,465	-0.03%
2021/12/10	56	22.13	16	22.79	22.60	40	14,295	0.28%
2021/12/09	16	22.08	8	22.04	22.00	8	14,042	0.06%
2021/12/08	4.2	21.60	10	21.71	21.80	-5.8	14,320	-0.04%
2021/12/07	19	21.32	6	21.29	21.25	13	14,167	0.09%
2021/12/06	3.1	21.40	9	21.46	21.30	-5.9	14,153	-0.04%
2021/12/03	8	21.52	9	21.69	21.20	-1	14,116	-0.01%
2021/12/02	3	20.60	0	20.75	20.45	3	14,088	0.02%
2021/12/01	1	20.90	0	21.00	20.90	1	14,099	0.01%
2021/11/30	2	21.05	4	20.85	21.20	-2	14,207	-0.01%
2021/11/29	8	20.38	5	20.45	20.45	3	14,247	0.02%
2021/11/26	17.2	21.10	7	21.26	20.95	10.2	14,258	0.07%
2021/11/25	3	21.87	0	21.90	21.65	3	14,227	0.02%
2021/11/24	4	22.10	6.5	22.00	22.05	-2.5	14,504	-0.02%
2021/11/23	6.2	21.81	2	21.85	21.70	4.2	14,742	0.03%
2021/11/22	6	21.72	7.4	21.71	21.75	-1.4	14,735	-0.01%
2021/11/19	9.8	21.57	10.8	21.51	21.35	-1	14,765	-0.01%
2021/11/18	44.6	21.89	12	21.85	21.75	32.6	14,732	0.22%
2021/11/17	3.9	22.53	28	22.75	22.50	-24.1	14,670	-0.16%
2021/11/16	8.9	22.73	3	22.66	22.50	5.9	14,935	0.04%
2021/11/15	15	22.58	19	22.53	22.55	-4	14,983	-0.03%
2021/11/12	45.8	22.19	34	22.30	22.25	11.8	14,932	0.08%
2021/11/11	13.2	23.69	24.7	23.50	23.15	-11.5	14,847	-0.08%
2021/11/10	48.4	23.78	20	23.85	23.70	28.4	14,722	0.19%
2021/11/09	28	24.04	14.5	23.91	24.10	13.5	14,669	0.09%
2021/11/08	5	23.95	3.2	23.98	23.65	1.8	14,719	0.01%
2021/11/05	18.9	23.70	62.1	24.03	23.65	-43.1	14,806	-0.29%
2021/11/04	80	23.98	44	23.92	24.10	36	14,682	0.25%
2021/11/03	55	24.70	40.4	24.69	24.50	14.6	14,380	0.10%
2021/11/02	79	25.62	26.5	25.35	25.30	52.5	14,362	0.37%
2021/11/01	34	25.88	148.4	26.13	26.25	-114.4	14,124	-0.81%	大賣/鉅額交易
2021/10/29	10	23.42	25.6	23.34	23.90	-15.6	13,178	-0.12%
2021/10/28	23	23.68	13.6	23.75	23.95	9.4	13,133	0.07%
2021/10/27	2	22.78	23	22.65	22.75	-21	13,040	-0.16%
2021/10/26	18	22.23	30	22.35	22.70	-12	13,367	-0.09%
2021/10/25	25.8	22.89	19	22.81	22.65	6.8	13,637	0.05%
2021/10/22	27.8	22.31	39	22.75	22.70	-11.2	14,821	-0.08%
2021/10/21	40.3	23.09	59.8	23.15	22.75	-19.5	14,998	-0.13%
2021/10/20	51.1	23.90	41.6	23.80	24.00	9.5	14,928	0.06%
2021/10/19	20.5	24.53	71.7	24.14	24.50	-51.2	14,727	-0.35%
2021/10/18	6	22.91	29.6	22.83	22.90	-23.5	14,316	-0.16%
2021/10/15	6.3	22.32	6.7	22.27	22.75	-0.4	14,296	0.00%
2021/10/14	28	21.94	21	22.44	22.25	7	14,279	0.05%
2021/10/13	39.2	22.11	6	21.98	22.45	33.2	14,214	0.23%
2021/10/12	28	21.31	5.4	21.61	21.70	22.6	14,119	0.16%
2021/10/08	5	20.25	10	20.80	20.65	-5	13,842	-0.04%
2021/10/07	0	0.00	6	20.44	20.40	-6	13,995	-0.04%
2021/10/06	1	20.00	3	19.97	20.00	-2	14,097	-0.01%
2021/10/05	2	19.65	0.3	19.80	19.80	1.7	14,260	0.01%
2021/10/04	6.4	20.00	25	20.06	19.80	-18.6	14,762	-0.13%
2021/10/01	6	21.35	4	21.39	20.70	2	14,867	0.01%
2021/09/30	12	20.47	7	20.46	20.50	5	14,827	0.03%
2021/09/29	13	20.32	3.6	20.44	20.25	9.4	15,146	0.06%
2021/09/28	2.1	20.51	4	20.48	20.65	-1.9	15,311	-0.01%
2021/09/27	10	20.05	5	20.15	20.05	5	15,834	0.03%
2021/09/24	17	19.95	12.2	20.03	20.20	4.8	15,996	0.03%
2021/09/23	12.3	20.46	2.2	20.31	20.20	10.1	16,091	0.06%
2021/09/22	5	21.30	11.6	21.56	21.30	-6.6	16,116	-0.04%
2021/09/17	0.1	21.35	6	21.42	21.95	-5.9	16,284	-0.04%
2021/09/16	0	0.00	3	21.05	21.10	-3	17,113	-0.02%
2021/09/15	8.2	21.10	10	21.10	20.95	-1.8	17,530	-0.01%
2021/09/14	2.3	20.99	47	21.09	20.90	-44.7	17,821	-0.25%
2021/09/13	54	21.43	13	21.45	21.10	41	18,404	0.22%
2021/09/10	1	20.85	21	20.93	20.95	-20	18,054	-0.11%
2021/09/09	17	20.85	7	21.02	20.80	10	18,437	0.05%
2021/09/08	3	21.00	10	21.00	20.80	-7	18,635	-0.04%
2021/09/07	6	21.18	4	21.50	20.95	2	18,817	0.01%
2021/09/06	5	21.73	17.3	21.60	21.30	-12.3	18,900	-0.06%
2021/09/03	2	21.90	8	21.86	22.00	-6	19,051	-0.03%
2021/09/02	14	21.56	3	21.70	21.50	11	19,175	0.06%
2021/09/01	9	21.46	6	21.47	21.70	3	19,483	0.02%
2021/08/31	3	21.12	6	21.08	21.25	-3	19,746	-0.02%
2021/08/30	91	21.38	102	21.25	21.15	-11	19,886	-0.06%	大賣/
2021/08/27	20.7	20.86	26	20.80	20.60	-5.3	19,951	-0.03%
2021/08/26	0	0.00	1	20.00	20.10	-1	20,182	0.00%
2021/08/25	12	20.20	7	20.14	20.10	5	20,469	0.02%
2021/08/24	4.2	19.82	1	19.75	19.70	3.2	20,664	0.02%
2021/08/23	17.9	20.54	32.5	20.37	20.15	-14.7	21,296	-0.07%
2021/08/20	33	20.26	15.3	20.21	20.00	17.7	21,859	0.08%
2021/08/19	15	19.79	15.8	19.68	19.45	-0.8	22,019	0.00%
2021/08/18	33	19.37	12	19.28	19.45	21	22,648	0.09%
2021/08/17	15.9	20.01	26	19.58	19.45	-10.1	23,665	-0.04%
2021/08/16	17	19.05	2.6	18.87	18.80	14.5	24,013	0.06%
2021/08/13	3	19.20	4	18.99	18.90	-1	24,958	0.00%
2021/08/12	49	19.04	74.8	19.09	19.15	-25.8	25,406	-0.10%
2021/08/11	21.6	19.50	14.9	19.15	18.95	6.7	25,631	0.03%
2021/08/10	6.9	20.52	10.3	20.57	20.10	-3.4	26,145	-0.01%
2021/08/09	22.5	21.33	31.3	21.47	20.65	-8.8	27,431	-0.03%
2021/07/28	33.4	12.12	29	12.09	12.10	4.4	27,456	0.02%
2021/07/27	16.5	12.61	156	12.65	12.40	-139.5	28,151	-0.50%	大賣/鉅額交易
2021/07/26	70.4	12.70	51	12.65	12.60	19.4	28,317	0.07%
2021/07/23	15	12.42	41	12.44	12.40	-26	28,410	-0.09%
2021/07/22	23	12.59	3	12.52	12.45	20	28,583	0.07%
2021/07/21	18.3	12.96	67	12.77	12.55	-48.7	28,801	-0.17%
2021/07/20	63	12.96	36	12.99	13.00	27	28,874	0.09%
2021/07/19	106	13.25	39	13.36	13.35	67	28,958	0.23%	大買/
2021/07/16	16	12.80	13	12.77	12.60	3	28,507	0.01%
2021/07/15	4	12.70	3	12.67	12.65	1	28,607	0.00%
2021/07/14	14	12.45	18	12.51	12.45	-4	28,957	-0.01%
2021/07/13	11.4	12.51	55	12.66	12.40	-43.6	29,463	-0.15%
2021/07/12	11	12.75	10	12.75	12.70	1	29,746	0.00%
2021/07/09	8	12.77	0	0.00	12.75	8	30,041	0.03%
2021/07/08	63	12.80	6.5	12.83	12.85	56.5	31,265	0.18%
2021/07/07	22	12.84	30	12.86	12.75	-8	33,726	-0.02%
2021/07/06	28.2	12.96	2	13.00	12.90	26.2	34,134	0.08%
2021/07/05	6	13.16	15	13.08	13.05	-9	35,163	-0.03%
2021/07/02	9	12.94	8	12.99	12.95	1	37,081	0.00%
2021/07/01	37	13.05	45	12.96	12.95	-8	38,048	-0.02%
2021/06/30	39	13.41	76.1	13.26	13.10	-37.1	38,615	-0.10%
2021/06/29	17	13.09	6.4	13.13	12.95	10.6	38,627	0.03%
2021/06/28	23	13.00	4	13.04	13.00	19	39,619	0.05%
2021/06/25	12	13.28	7	13.29	13.15	5	41,277	0.01%
2021/06/24	5	13.33	40	13.37	13.35	-35	46,633	-0.08%
2021/06/23	24	13.46	126	13.40	13.25	-102	48,348	-0.21%	大賣/鉅額交易
2021/06/22	10	13.06	19	12.96	12.85	-9	49,317	-0.02%
2021/06/21	19	12.99	7	12.97	12.90	12	50,384	0.02%
2021/06/18	24	13.34	17	13.34	13.20	7	52,619	0.01%
2021/06/17	19	13.38	28.5	13.45	13.45	-9.5	55,476	-0.02%
2021/06/16	91	13.81	125	13.69	13.40	-34	57,902	-0.06%	大賣/
2021/06/15	36	13.41	22	13.41	13.30	14	61,608	0.02%
2021/06/11	32.1	13.47	41	13.37	13.25	-8.9	62,783	-0.01%
2021/06/10	17	13.54	67.5	13.43	13.65	-50.5	63,293	-0.08%
2021/06/09	12	13.14	77	13.05	12.95	-65	64,252	-0.10%
2021/06/08	104.3	13.28	30	13.24	13.15	74.3	65,219	0.11%	大買/
2021/06/07	11.1	12.92	24	12.92	12.90	-12.9	65,302	-0.02%
2021/06/04	54	13.09	33	13.06	13.00	21	65,818	0.03%
2021/06/03	14	13.40	37	13.39	13.30	-23	65,757	-0.03%
2021/06/02	55	13.55	24	13.50	13.45	31	65,797	0.05%
2021/06/01	37	13.62	26	13.64	13.60	11	65,993	0.02%
2021/05/31	39	13.52	36	13.47	13.40	3	66,043	0.00%
2021/05/28	34	13.74	17.1	13.80	13.60	16.9	65,988	0.03%
2021/05/27	32	13.42	18	13.46	13.65	14	65,984	0.02%
2021/05/26	26	13.52	43	13.51	13.40	-17	66,030	-0.03%
2021/05/25	39	13.43	44	13.53	13.30	-5	65,939	-0.01%
2021/05/24	33	13.05	17	13.16	13.20	16	66,362	0.02%
2021/05/21	44	12.91	61	12.71	12.80	-17	66,382	-0.03%
2021/05/20	53	13.24	110.1	13.12	12.55	-57.1	66,641	-0.09%	大賣/
2021/05/19	51	13.14	18	13.09	13.40	33	66,342	0.05%
2021/05/18	21	12.55	25	12.54	12.70	-4	65,850	-0.01%
2021/05/17	36	11.99	83.8	11.82	11.75	-47.8	65,680	-0.07%
2021/05/14	85.7	13.04	165.3	13.19	13.00	-79.6	65,123	-0.12%	大賣/
2021/05/13	65	12.14	55.2	12.28	12.10	9.9	64,231	0.02%
2021/05/12	61	12.96	120.6	12.85	12.40	-59.6	64,160	-0.09%	大賣/
2021/05/11	36	13.87	27	13.75	13.50	9	63,454	0.01%
2021/05/10	13	14.36	96	14.22	14.40	-83	63,375	-0.13%
2021/05/07	69	14.48	25.3	14.44	14.30	43.7	63,217	0.07%
2021/05/06	143.3	14.20	67.1	14.33	14.55	76.2	62,680	0.12%	大買/
2021/05/05	41	13.29	42.2	13.35	13.25	-1.2	61,359	0.00%
2021/05/04	83	13.26	127.2	13.30	13.15	-44.2	61,278	-0.07%	大賣/
2021/05/03	107	14.35	54	14.40	14.00	53	60,540	0.09%	大買/
2021/04/29	58.5	14.29	15	14.32	14.25	43.5	60,757	0.07%
2021/04/28	32	14.71	27.3	14.67	14.50	4.7	60,830	0.01%
2021/04/27	36.9	14.79	29	14.85	14.75	7.9	61,046	0.01%
2021/04/26	45.4	14.88	25	14.87	14.85	20.4	60,973	0.03%
2021/04/23	97	14.65	101.1	14.69	14.90	-4.1	60,792	-0.01%	大賣/
2021/04/22	56.7	14.72	211	14.94	14.40	-154.3	60,614	-0.25%	大賣/鉅額交易
2021/04/21	21.1	14.96	9	14.97	14.90	12.1	60,059	0.02%
2021/04/20	22	15.10	5	15.14	14.95	17	59,827	0.03%
2021/04/19	48	14.96	43	14.92	14.95	5	59,494	0.01%
2021/04/16	37	15.27	235.1	15.13	15.10	-198.1	59,039	-0.34%	大賣/鉅額交易
2021/04/15	65	15.15	10	15.09	15.05	55	58,982	0.09%
2021/04/14	163	15.18	64	15.07	15.00	99	59,619	0.17%	大買/
2021/04/13	266.3	16.24	304	16.10	15.65	-37.7	58,650	-0.06%	大買/大賣/
2021/04/12	50.3	15.60	82	15.67	15.65	-31.7	56,342	-0.06%
2021/04/09	135	15.68	58	15.79	15.55	77	55,864	0.14%	大買/
2021/04/08	375	15.74	316.4	15.62	15.80	58.7	54,943	0.11%	大買/大賣/
2021/04/07	92.2	15.02	84.5	14.97	15.05	7.7	53,203	0.01%
2021/04/06	61.1	14.70	57.7	14.68	14.60	3.4	52,725	0.01%
2021/04/01	58	14.92	42.8	14.90	14.85	15.2	52,211	0.03%
2021/03/31	106	15.02	290	15.03	15.00	-184	51,958	-0.35%	大買/大賣/鉅額交易
2021/03/30	247.8	14.80	169	14.89	14.65	78.8	51,394	0.15%	大買/大賣/
2021/03/29	560	14.71	564.1	14.75	15.00	-4.1	50,677	-0.01%	大買/大賣/
2021/03/26	281.4	15.01	256	15.03	14.95	25.4	45,300	0.06%	大買/大賣/
2021/03/25	259	17.10	242	17.21	16.60	17	43,643	0.04%	大買/大賣/
2021/03/24	315	17.46	122.5	17.29	17.40	192.5	42,336	0.45%	大買/大賣/鉅額交易
2021/03/23	575.4	17.87	585.1	17.65	17.40	-9.7	41,295	-0.02%	大買/大賣/
2021/03/22	273.1	18.06	187.9	18.17	18.20	85.3	39,032	0.22%	大買/大賣/
2021/03/19	105	16.70	106.5	16.82	17.20	-1.5	36,232	0.00%	大買/大賣/
2021/03/18	378.3	16.75	533.2	16.72	16.75	-155	33,893	-0.46%	大買/大賣/鉅額交易
2021/03/17	48	15.49	201.5	15.44	15.60	-153.5	29,773	-0.52%	大賣/鉅額交易
2021/03/16	106	15.10	119	15.15	15.10	-13	28,731	-0.05%	大買/大賣/
2021/03/15	200	15.24	144.8	15.17	15.10	55.2	28,737	0.19%	大買/大賣/
2021/03/12	161	14.60	109	14.57	14.50	52	27,446	0.19%	大買/大賣/
2021/03/11	42	14.21	106	14.29	14.30	-64	26,865	-0.24%	大賣/
2021/03/10	155	14.23	91	14.23	14.20	64	26,788	0.24%	大買/
2021/03/09	16	13.75	79	13.78	13.70	-63	26,523	-0.24%
2021/03/08	18	13.83	32	13.79	13.70	-14	26,742	-0.05%
2021/03/05	48	14.07	40	14.05	13.80	8	26,823	0.03%
2021/03/04	47	14.29	29	14.26	14.20	18	26,777	0.07%
2021/03/03	25	14.27	35	14.25	14.20	-10	26,723	-0.04%
2021/03/02	47	14.25	28	14.31	14.05	19	26,836	0.07%
2021/02/26	19	14.03	14	14.04	14.15	5	27,164	0.02%
2021/02/25	14	14.09	19	14.08	14.05	-5	27,541	-0.02%
2021/02/24	110	14.42	109	14.30	14.05	1	27,517	0.00%	大買/大賣/
2021/02/23	44	13.84	21	13.78	13.95	23	26,909	0.09%
2021/02/22	32	13.72	45	13.87	13.95	-13	27,099	-0.05%
2021/02/19	29	13.32	6.8	13.36	13.35	22.2	26,952	0.08%
2021/02/18	17	13.07	101.4	13.15	13.10	-84.4	27,448	-0.31%	大賣/
2021/02/17	10	12.85	38	12.74	13.00	-28	27,595	-0.10%
2021/02/05	13	12.32	4	12.48	12.30	9	27,592	0.03%
2021/02/04	43	12.16	29	12.33	12.30	14	28,656	0.05%
2021/02/03	25	12.47	31	12.45	12.30	-6	29,210	-0.02%
2021/02/02	30	11.93	12	12.13	12.05	18	29,161	0.06%
2021/02/01	65.1	11.50	20	11.69	11.70	45.1	29,480	0.15%
2021/01/29	14	12.23	11	11.91	11.80	3	30,036	0.01%
2021/01/28	17	12.21	84	12.22	12.15	-67	31,355	-0.21%
2021/01/27	12	12.65	9	12.50	12.55	3	31,782	0.01%
2021/01/26	13	12.75	15	12.74	12.60	-2	32,323	-0.01%
2021/01/25	87	12.88	42	13.04	13.00	45	32,974	0.14%
2021/01/22	69	12.98	48	12.89	12.85	21	34,069	0.06%
2021/01/21	99	12.26	112	12.31	12.20	-13	34,596	-0.04%	大賣/
2021/01/20	63.1	12.85	52.8	12.74	12.55	10.3	35,871	0.03%
2021/01/19	14	13.34	55.3	13.39	13.35	-41.3	36,549	-0.11%
2021/01/18	21	13.27	85.3	13.34	13.10	-64.3	37,259	-0.17%
2021/01/15	33	13.43	12	13.43	13.50	21	37,999	0.06%
2021/01/14	16	13.72	11	13.80	13.70	5	39,228	0.01%
2021/01/13	23	13.74	7	13.76	13.65	16	40,424	0.04%
2021/01/12	42	13.79	14	13.81	13.80	28	42,439	0.07%
2021/01/11	18	13.85	19	13.84	13.85	-1	45,040	0.00%
2021/01/08	34	14.04	136.8	14.11	13.90	-102.8	47,679	-0.22%	大賣/鉅額交易
2021/01/07	179	14.48	63	14.51	14.20	116	52,192	0.22%	大買/鉅額交易
2021/01/06	18	13.99	80	13.98	13.75	-62	52,765	-0.12%
2021/01/05	53	14.38	4	14.47	14.25	49	54,081	0.09%
2021/01/04	18	14.30	16	14.36	14.20	2	56,490	0.00%
2020/12/31	22	14.49	31	14.50	14.25	-9	56,918	-0.02%
2020/12/30	20	14.35	13	14.40	14.50	7	57,137	0.01%
2020/12/29	60	14.42	111	14.28	14.20	-51	57,549	-0.09%	大賣/
2020/12/28	23	13.98	26	14.02	13.90	-3	57,198	-0.01%
2020/12/25	25	14.20	119	14.20	14.05	-94	57,511	-0.16%	大賣/
2020/12/24	99	14.36	81	14.39	14.30	18	57,482	0.03%
2020/12/23	165	14.30	175	14.24	14.25	-10	57,179	-0.02%	大買/大賣/
2020/12/22	28	13.81	30	13.72	13.50	-2	57,318	0.00%
2020/12/21	35	13.78	29	13.77	13.75	6	58,846	0.01%
2020/12/18	30	13.99	60	14.00	13.90	-30	60,344	-0.05%
2020/12/17	12	13.99	66	13.99	13.95	-54	60,371	-0.09%
2020/12/16	80	14.26	20	14.11	14.10	60	60,417	0.10%
2020/12/15	46	14.38	144	14.07	14.00	-98	60,529	-0.16%	大賣/
2020/12/14	18	14.11	96	14.04	14.20	-78	60,559	-0.13%
2020/12/11	56	14.23	57	14.24	14.20	-1	60,646	0.00%
2020/12/10	44	14.94	8	14.91	14.65	36	60,489	0.06%
2020/12/09	39	15.13	73.8	15.14	15.05	-34.8	60,467	-0.06%
2020/12/08	22	14.70	12	14.73	14.60	10	60,282	0.02%
2020/12/07	131	14.60	138	14.43	14.60	-7	60,792	-0.01%	大買/大賣/
2020/12/04	77	14.53	68	14.52	14.45	9	61,275	0.01%
2020/12/03	84	14.76	68.1	14.84	14.65	15.9	61,855	0.03%
2020/12/02	29	14.68	23.1	14.75	14.60	5.9	62,700	0.01%
2020/12/01	43	14.81	58	14.86	14.85	-15	64,275	-0.02%
2020/11/30	21	14.99	47	15.03	14.85	-26	66,002	-0.04%
2020/11/27	20	14.87	27	14.80	14.75	-7	67,536	-0.01%
2020/11/26	71	14.93	17	14.98	14.80	54	68,433	0.08%
2020/11/25	105.3	15.16	97	15.21	15.10	8.3	69,254	0.01%	大買/
2020/11/24	55	15.00	34	14.95	15.00	21	69,273	0.03%
2020/11/23	17.7	14.62	14	14.67	14.60	3.7	69,154	0.01%
2020/11/20	17	14.70	33	14.83	14.60	-16	69,685	-0.02%
2020/11/19	43	14.66	56.7	14.73	14.55	-13.7	70,438	-0.02%
2020/11/18	50	14.43	17	14.37	14.35	33	70,347	0.05%
2020/11/17	54	14.66	31	14.55	14.60	23	70,759	0.03%
2020/11/16	23	14.03	22	14.02	13.95	1	71,329	0.00%
2020/11/13	47	14.24	8	14.28	14.20	39	72,394	0.05%
2020/11/12	80	14.12	96	13.98	14.35	-16	73,439	-0.02%
2020/11/11	148	14.70	72	14.79	14.55	76	74,632	0.10%	大買/
2020/11/10	50	15.21	26	15.23	15.00	24	75,786	0.03%
2020/11/09	97	15.53	55	15.56	15.35	42	76,049	0.06%
2020/11/06	111	15.58	149.5	15.55	15.30	-38.5	76,588	-0.05%	大買/大賣/
2020/11/05	176.1	15.70	77	15.79	15.95	99.1	77,302	0.13%	大買/
2020/11/04	19	14.89	50	14.96	14.90	-31	77,017	-0.04%
2020/11/03	40	15.13	72	15.02	15.00	-32	76,911	-0.04%
2020/11/02	35	14.86	58	14.82	14.90	-23	76,464	-0.03%
2020/10/30	127	15.42	160.2	15.52	15.15	-33.2	75,804	-0.04%	大買/大賣/
2020/10/29	176	15.90	60	15.91	15.85	116	74,732	0.16%	大買/鉅額交易
2020/10/28	115	16.62	104	16.44	16.30	11	73,799	0.01%	大買/大賣/
2020/10/27	72	16.08	54	16.17	16.15	18	72,319	0.02%
2020/10/26	84	16.04	57.4	15.93	15.95	26.6	71,786	0.04%
2020/10/23	112	15.88	76	15.87	15.95	36	71,077	0.05%	大買/
2020/10/22	187	15.70	261	15.81	15.55	-74	70,517	-0.10%	大買/大賣/
2020/10/21	99	16.42	118	16.43	16.25	-19	69,331	-0.03%	大賣/
2020/10/20	294	16.32	81	16.22	16.45	213	68,175	0.31%	大買/鉅額交易
2020/10/19	232	15.81	215.5	15.71	16.40	16.5	66,188	0.02%	大買/大賣/
2020/10/16	213	14.95	232	15.17	15.05	-19	63,540	-0.03%	大買/大賣/
2020/10/15	612	15.27	270.9	15.60	15.85	341.1	61,155	0.56%	大買/大賣/鉅額交易
2020/10/14	29	14.02	167.1	14.21	14.50	-138.1	56,636	-0.24%	大賣/鉅額交易
2020/10/13	246	12.79	103	12.85	13.20	143	56,064	0.26%	大買/大賣/鉅額交易
2020/10/12	188	12.59	243	12.55	13.10	-55	55,067	-0.10%	大買/大賣/
2020/10/08	96	12.01	31.5	12.01	12.00	64.5	53,557	0.12%
2020/10/07	43	11.97	14.4	12.05	11.95	28.6	54,234	0.05%
2020/10/06	16	11.98	255	11.98	12.00	-239	54,714	-0.44%	大賣/鉅額交易
2020/10/05	15	11.60	16	11.62	11.60	-1	56,866	0.00%
2020/09/30	32	11.70	24	11.68	11.55	8	57,299	0.01%
2020/09/29	28.5	11.29	31	11.23	11.20	-2.5	57,565	0.00%
2020/09/28	65.7	11.64	23	11.55	11.50	42.7	57,670	0.07%
2020/09/25	121	11.76	104	11.52	11.65	17	57,635	0.03%	大買/大賣/
2020/09/24	90	12.17	71.5	12.20	12.25	18.5	56,922	0.03%
2020/09/23	77	11.83	216.5	11.91	12.40	-139.5	55,894	-0.25%	大賣/鉅額交易
2020/09/22	53	11.38	30	11.29	11.30	23	54,508	0.04%
2020/09/21	36	11.27	41	11.23	11.15	-5	54,392	-0.01%
2020/09/18	16	11.40	29	11.38	11.35	-13	54,222	-0.02%
2020/09/17	36	11.35	18	11.43	11.30	18	53,977	0.03%
2020/09/16	18	11.18	9	11.30	11.25	9	53,746	0.02%
2020/09/15	30	11.37	29	11.41	11.25	1	53,477	0.00%
2020/09/14	38	11.16	40	11.26	11.15	-2	53,372	0.00%
2020/09/11	70	11.49	162	11.52	11.45	-92	52,856	-0.17%	大賣/
2020/09/10	130.1	11.93	124	11.91	11.80	6.1	52,236	0.01%	大買/大賣/
2020/09/09	243	11.48	64	11.66	11.85	179	51,490	0.35%	大買/鉅額交易
2020/09/08	87	11.44	59	11.44	11.30	28	50,570	0.06%
2020/09/07	102	12.01	138.3	12.15	11.80	-36.3	49,709	-0.07%	大買/大賣/
2020/09/04	299.8	12.35	173.7	12.28	12.25	126.1	48,590	0.26%	大買/大賣/鉅額交易
2020/09/03	188.3	12.63	212	12.69	12.60	-23.7	46,756	-0.05%	大買/大賣/
2020/09/02	97	11.89	148	11.98	12.15	-51	44,772	-0.11%	大賣/
2020/09/01	52	11.43	100	11.49	11.35	-48	42,944	-0.11%
2020/08/31	117	11.35	99	11.38	11.55	18	41,831	0.04%	大買/
2020/08/28	108	11.25	32	11.13	11.05	76	40,636	0.19%	大買/
2020/08/27	35	10.93	166	10.98	10.80	-131	40,058	-0.33%	大賣/鉅額交易
2020/08/26	117.4	11.10	205	11.21	11.00	-87.6	39,773	-0.22%	大買/大賣/
2020/08/25	288.4	11.08	116.8	11.05	11.20	171.6	38,973	0.44%	大買/大賣/鉅額交易
2020/08/24	84	10.56	81	10.45	10.45	3	37,894	0.01%
2020/08/21	137	10.95	205	10.76	10.75	-68	37,440	-0.18%	大買/大賣/
2020/08/20	137	10.27	128.7	10.35	10.90	8.3	36,676	0.02%	大買/大賣/
2020/08/19	134.8	10.92	185	10.95	10.60	-50.2	35,257	-0.14%	大買/大賣/
2020/08/18	233	11.28	276	11.37	11.50	-43	33,791	-0.13%	大買/大賣/
2020/08/17	339	11.15	134.2	11.51	11.55	204.9	32,466	0.63%	大買/大賣/鉅額交易
2020/08/14	140	10.48	184.1	10.58	10.95	-44.1	30,181	-0.15%	大買/大賣/
2020/08/13	123	10.14	97	10.07	9.96	26	28,324	0.09%	大買/
2020/08/12	134.1	9.73	160	9.98	10.20	-25.9	27,604	-0.09%	大買/大賣/
2020/08/11	323	10.13	168	10.05	9.51	155	26,490	0.59%	大買/大賣/鉅額交易
2020/08/10	55	9.93	135	9.97	10.10	-80	24,920	-0.32%	大賣/
2020/08/07	16	9.15	69	9.25	9.20	-53	23,826	-0.22%
2020/08/06	36	9.05	11	9.02	9.00	25	23,627	0.11%
2020/08/05	20	9.13	31	9.11	9.12	-11	23,550	-0.05%
2020/08/04	20	9.08	117	9.06	9.15	-97	23,772	-0.41%	大賣/
2020/08/03	149	9.22	54	9.21	9.11	95	24,090	0.39%	大買/
2020/07/31	74	9.02	167	9.03	9.04	-93	23,979	-0.39%	大賣/
2020/07/30	137.3	9.16	159	9.12	9.13	-21.8	23,683	-0.09%	大買/大賣/
2020/07/29	58	8.62	21	8.61	8.80	37	23,017	0.16%
2020/07/28	36	8.32	26	8.14	8.00	10	22,728	0.04%
2020/07/27	85	8.76	42	8.46	8.40	43	22,354	0.19%
2020/07/24	42	8.92	11	8.85	8.68	31	22,042	0.14%
2020/07/23	59.2	8.99	45	8.91	8.90	14.2	21,762	0.07%
2020/07/22	3	9.10	27	9.12	9.07	-24	21,607	-0.11%
2020/07/21	52	9.13	50.7	9.16	9.10	1.3	21,425	0.01%
2020/07/20	49	8.86	48	8.83	8.84	1	21,038	0.00%
2020/07/17	112	9.16	148	9.15	9.01	-36	20,618	-0.17%	大買/大賣/
2020/07/16	97	9.91	27	9.70	9.66	70	19,632	0.36%
2020/07/15	134	10.09	101	9.98	9.84	33	18,906	0.17%	大買/大賣/
2020/07/14	205	9.98	129	9.91	10.05	76	17,830	0.43%	大買/大賣/
2020/07/13	110	9.45	119.5	9.37	9.32	-9.5	16,549	-0.06%	大買/大賣/
2020/07/10	329	9.60	109	9.56	9.74	220	15,672	1.40%	大買/大賣/鉅額交易
2020/07/09	62	8.87	65	8.88	8.88	-3	12,720	-0.02%
2020/07/08	35	7.90	31.1	7.93	8.08	3.9	12,021	0.03%
2020/07/07	14	7.30	25	7.41	7.35	-11	11,217	-0.10%
2020/07/06	14.5	7.42	14	7.44	7.39	0.5	10,917	0.00%
2020/07/03	18	7.39	11	7.35	7.38	7	10,686	0.07%
2020/07/02	35	7.24	103	7.37	7.54	-68	10,187	-0.67%	大賣/
2020/07/01	6	6.77	76	6.90	6.87	-70	9,376	-0.75%
2020/06/30	1	6.40	7	6.42	6.54	-6	9,059	-0.07%
2020/06/29	5	6.31	2	6.25	6.39	3	8,943	0.03%
2020/06/24	20	6.20	3	6.21	6.24	17	8,920	0.19%
2020/06/23	6	6.34	3	6.27	6.26	3	9,001	0.03%
2020/06/22	2	6.40	0	0.00	6.31	2	9,117	0.02%
2020/06/19	8	6.29	16	6.51	6.42	-8	9,086	-0.09%
2020/06/18	4	6.13	2	6.15	6.16	2	8,822	0.02%
2020/06/17	1	6.13	20	6.14	6.13	-19	8,850	-0.21%
2020/06/16	25	6.15	0	0.00	6.15	25	8,958	0.28%
2020/06/15	1.4	6.08	0	0.00	6.10	1.4	9,137	0.02%
2020/06/12	11	6.05	9	6.11	6.17	2	9,149	0.02%
2020/06/11	16	6.42	47	6.39	6.35	-31	9,143	-0.34%
2020/06/10	16.6	6.35	3	6.34	6.37	13.6	9,062	0.15%
2020/06/09	9	6.28	1	6.27	6.27	8	9,231	0.09%
2020/06/08	18.9	6.30	7	6.30	6.28	11.9	9,352	0.13%
2020/06/05	1	6.23	2	6.25	6.25	-1	9,324	-0.01%
2020/06/04	7.1	6.22	5	6.25	6.20	2.1	9,436	0.02%
2020/06/03	2	6.30	2	6.28	6.26	0	9,525	0.00%
2020/06/02	13	6.31	10	6.33	6.34	3	9,368	0.03%
2020/06/01	2	6.05	8	6.05	6.03	-6	9,118	-0.07%
2020/05/29	6	6.02	0	0.00	5.99	6	9,122	0.07%
2020/05/28	5	6.03	0	0.00	6.01	5	9,122	0.05%
2020/05/27	0	0.00	1.5	6.04	6.05	-1.5	9,196	-0.02%
2020/05/26	0	0.00	2	6.07	6.06	-2	9,306	-0.02%
2020/05/25	2	5.98	11	5.98	5.98	-9	9,276	-0.10%
2020/05/22	1	6.01	2	6.09	6.01	-1	9,303	-0.01%
2020/05/21	13	6.22	9	6.23	6.17	4	9,289	0.04%
2020/05/20	3	6.04	5	6.01	6.03	-2	9,182	-0.02%
2020/05/19	8	6.03	4	5.95	6.00	4	9,210	0.04%
2020/05/18	14	6.01	7	6.03	5.93	7	9,164	0.08%
2020/05/15	6	5.99	5	6.14	5.95	1	9,153	0.01%
2020/05/14	6	6.28	18	6.12	6.04	-12	9,119	-0.13%
2020/05/13	80	6.25	14	6.14	6.26	66	8,923	0.74%
2020/05/12	13	5.97	2	5.85	5.92	11	8,665	0.13%
2020/05/11	37	6.09	27	6.00	5.92	10	8,542	0.12%
2020/05/08	36	6.02	178	6.09	6.13	-142	8,164	-1.74%	大賣/鉅額交易
2020/05/07	24	5.51	13	5.42	5.58	11	7,742	0.14%
2020/05/06	1	5.13	3	5.15	5.08	-2	7,526	-0.03%
2020/05/05	1	5.09	0	0.00	5.15	1	7,524	0.01%
2020/05/04	7	5.11	0	0.00	5.10	7	7,527	0.09%
2020/04/30	5.1	5.26	4	5.25	5.28	1.1	7,474	0.01%
2020/04/29	1	5.09	16	5.10	5.11	-15	7,484	-0.20%
2020/04/28	5.1	5.09	5	5.09	5.09	0.1	7,512	0.00%
2020/04/27	58	5.09	4	5.11	5.08	54	7,725	0.70%
2020/04/23	13	5.02	1	5.04	4.94	12	7,797	0.15%
2020/04/22	4	4.92	4	4.98	4.95	0	7,875	0.00%
2020/04/21	23	5.05	4	5.18	5.06	19	7,942	0.24%
2020/04/20	3	5.19	2	5.18	5.23	1	7,965	0.01%
2020/04/17	3	5.28	1	5.35	5.22	2	8,285	0.02%
2020/04/16	1	5.19	1	5.18	5.27	0	8,258	0.00%
2020/04/15	54	5.25	11	5.32	5.31	43	8,294	0.52%
2020/04/14	0	0.00	2	5.14	5.14	-2	8,343	-0.02%
2020/04/13	8	5.06	0	0.00	5.05	8	8,388	0.10%
2020/04/10	10	5.10	0	0.00	5.12	10	8,443	0.12%
2020/04/09	9	5.19	1	5.30	5.17	8	8,576	0.09%
2020/04/08	1	5.16	0	0.00	5.18	1	8,713	0.01%
2020/04/07	5	4.93	0	0.00	4.98	5	9,075	0.06%
2020/04/06	1	4.85	0	0.00	4.86	1	9,421	0.01%
2020/04/01	2	4.60	0	0.00	4.82	2	9,428	0.02%
2020/03/31	2	4.80	0	0.00	4.73	2	9,385	0.02%
2020/03/30	1	4.77	18	4.84	4.85	-17	9,393	-0.18%
2020/03/27	55	5.04	14.7	5.09	5.04	40.3	9,365	0.43%
2020/03/26	7	5.01	2	4.90	5.14	5	9,345	0.05%
2020/03/25	1	4.82	7	4.74	4.77	-6	9,561	-0.06%
2020/03/24	5	4.51	1	4.45	4.48	4	9,739	0.04%
2020/03/23	1	4.25	58	4.29	4.26	-57	9,760	-0.58%
2020/03/20	39	4.61	21	4.61	4.51	18	9,751	0.18%
2020/03/19	43	4.54	5	4.36	4.33	38	9,667	0.39%
2020/03/18	20	4.80	17	4.83	4.80	3	9,493	0.03%
2020/03/17	13	4.70	7	4.75	4.71	6	9,389	0.06%
2020/03/16	1	5.35	10	5.32	5.01	-9	9,307	-0.10%
2020/03/13	10	5.26	4.6	5.26	5.34	5.4	9,188	0.06%
2020/03/12	4	6.01	25	6.04	5.82	-21	8,893	-0.24%
2020/03/11	6	6.44	8	6.39	6.37	-2	8,735	-0.02%
2020/03/10	55	6.22	10	6.18	6.33	45	8,693	0.52%
2020/03/09	15	6.62	4	6.52	6.46	11	8,566	0.13%
2020/03/05	8	6.93	15	6.95	6.93	-7	8,499	-0.08%
2020/03/04	0	0.00	6	6.85	6.87	-6	8,536	-0.07%
2020/03/03	2	6.95	35	6.90	6.91	-33	8,797	-0.38%
2020/03/02	12	6.83	4	6.84	6.81	8	8,785	0.09%
2020/02/27	17	7.02	4	7.05	6.99	13	8,683	0.15%
2020/02/26	4	7.07	0	0.00	7.11	4	8,540	0.05%
2020/02/25	3	7.13	0	0.00	7.15	3	8,513	0.04%
2020/02/24	5	7.23	4	7.23	7.20	1	8,484	0.01%
2020/02/21	1	7.33	4	7.33	7.31	-3	8,435	-0.04%
2020/02/20	4	7.52	9.8	7.45	7.44	-5.8	8,350	-0.07%
2020/02/19	5	7.37	4	7.38	7.37	1	8,251	0.01%
2020/02/18	10	7.43	3	7.38	7.37	7	8,277	0.08%
2020/02/17	5	7.34	18	7.39	7.40	-13	8,282	-0.16%
2020/02/14	20	7.32	0	0.00	7.32	20	8,191	0.24%
2020/02/13	3	7.43	4	7.36	7.35	-1	8,167	-0.01%
2020/02/12	1	7.30	5	7.30	7.29	-4	8,160	-0.05%
2020/02/11	7	7.27	0	0.00	7.32	7	8,162	0.09%
2020/02/10	3	7.35	1	7.34	7.38	2	8,157	0.02%
2020/02/07	1	7.16	0	0.00	7.14	1	8,001	0.01%
2020/02/06	2	7.28	6	7.28	7.29	-4	7,964	-0.05%
2020/02/05	5	7.21	0	0.00	7.23	5	7,956	0.06%
2020/02/04	4	7.15	0	0.00	7.18	4	7,931	0.05%
2020/02/03	3	7.08	0	0.00	7.07	3	7,923	0.04%
2020/01/31	1	7.27	4	7.28	7.32	-3	7,803	-0.04%
2020/01/30	5	7.15	8	7.26	7.16	-3	7,748	-0.04%
2020/01/20	0	0.00	16	7.85	7.83	-16	7,508	-0.21%
2020/01/16	2	7.88	5	7.91	7.89	-3	7,305	-0.04%
2020/01/14	9	7.84	10	7.82	7.80	-1	7,099	-0.01%
2020/01/13	10.1	7.89	55	7.87	7.84	-44.9	6,991	-0.64%
2020/01/10	3	7.53	2	7.54	7.54	1	6,679	0.01%
2020/01/09	2	7.46	0	0.00	7.47	2	6,643	0.03%
2020/01/08	3	7.51	9	7.46	7.42	-6	6,775	-0.09%
2020/01/07	2	7.40	6.7	7.40	7.39	-4.7	6,649	-0.07%
2020/01/06	75	7.50	13	7.46	7.44	62	6,583	0.94%
2020/01/03	19	7.54	0	0.00	7.50	19	6,507	0.29%
2020/01/02	8	7.70	18.3	7.66	7.70	-10.3	6,377	-0.16%
2019/12/31	24.4	7.52	37	7.55	7.66	-12.6	6,164	-0.20%
2019/12/30	45	7.83	68	7.91	7.93	-23	5,704	-0.40%
2019/12/27	0	0.00	60	7.36	7.36	-60	5,293	-1.13%
2019/12/26	0	0.00	5	7.40	7.39	-5	5,246	-0.10%
2019/12/25	0	0.00	12	7.47	7.42	-12	5,228	-0.23%
2019/12/24	7	7.37	0	0.00	7.35	7	5,249	0.13%
2019/12/23	0	0.00	3	7.37	7.36	-3	5,235	-0.06%
2019/12/20	33	7.66	36	7.59	7.53	-3	5,169	-0.06%
2019/12/19	13	7.42	15	7.45	7.45	-2	4,809	-0.04%
2019/12/18	0	0.00	10	7.19	7.18	-10	4,680	-0.21%
2019/12/17	0	0.00	8	7.18	7.14	-8	4,623	-0.17%
2019/12/16	7	7.09	1.4	7.15	7.15	5.6	4,636	0.12%
2019/12/13	6	7.05	1	7.06	7.07	5	4,624	0.11%
2019/12/12	0	0.00	15	7.18	7.16	-15	4,637	-0.32%
2019/12/11	2	7.19	0	0.00	7.19	2	4,724	0.04%
2019/12/10	0	0.00	2	7.17	7.18	-2	4,810	-0.04%
2019/12/09	14	7.07	0	0.00	7.09	14	4,800	0.29%
2019/12/05	5	7.22	0	0.00	7.13	5	4,853	0.10%
2019/12/04	0	0.00	1	7.18	7.17	-1	4,935	-0.02%
2019/12/03	8	7.17	2	7.20	7.19	6	4,972	0.12%
2019/12/02	10	7.02	0	0.00	7.01	10	4,946	0.20%
2019/11/29	2	7.19	1	7.15	7.18	1.1	4,881	0.02%
2019/11/28	12	7.38	8	7.45	7.20	4	4,844	0.08%
2019/11/27	9	7.61	10	7.67	7.67	-1	4,583	-0.02%
2019/11/22	1	7.74	0	0.00	7.70	1	4,548	0.02%
2019/11/21	1	7.70	0	0.00	7.72	1	4,575	0.02%
2019/11/14	12	7.68	0	0.00	7.66	12	4,772	0.25%
2019/11/13	2	7.83	0	0.00	7.80	2	4,783	0.04%
2019/11/12	2	7.80	0	0.00	7.82	2	4,875	0.04%
2019/11/11	6	7.87	0	0.00	7.85	6	4,969	0.12%
2019/11/08	0	0.00	0.4	8.03	8.08	-0.4	4,978	-0.01%
2019/11/07	10	8.03	0	0.00	8.04	10	5,060	0.20%
2019/11/06	36	8.14	0	0.00	8.11	36	5,096	0.71%
2019/11/05	6	8.16	0	0.00	8.16	6	5,195	0.12%
2019/11/04	0	0.00	2	8.19	8.16	-2	5,290	-0.04%
2019/11/01	2	8.21	3	8.19	8.17	-1	5,341	-0.02%
2019/10/30	2	8.22	1	8.20	8.22	1	5,448	0.02%
2019/10/25	0	0.00	2	8.33	8.32	-2	5,842	-0.03%
2019/10/24	0	0.00	5	8.37	8.38	-5	5,896	-0.08%
2019/10/23	1	8.34	1	8.35	8.34	0	5,909	0.00%
2019/10/22	3.3	8.47	10.2	8.44	8.44	-6.9	5,913	-0.12%
2019/10/21	40	8.39	0	0.00	8.39	40	5,909	0.68%
2019/10/18	10	8.32	2	8.34	8.33	8	5,943	0.13%
2019/10/17	9	8.39	15	8.40	8.40	-6	5,936	-0.10%
2019/10/16	20	8.51	6	8.44	8.48	14	5,922	0.24%
2019/10/14	11	8.25	8	8.24	8.21	3	5,814	0.05%
2019/10/09	0	0.00	4	8.26	8.23	-4	5,954	-0.07%
2019/10/08	15	8.39	38	8.28	8.30	-23	6,173	-0.37%
2019/10/07	7	8.25	23	8.22	8.22	-16	6,223	-0.26%
2019/10/04	1	8.30	7	8.30	8.30	-6	6,218	-0.10%
2019/10/03	10	8.17	10	8.21	8.24	0	6,313	0.00%
2019/10/02	5	8.21	5	8.23	8.20	0	6,475	0.00%
2019/10/01	1	8.28	16	8.33	8.27	-15	6,504	-0.23%
2019/09/27	22	8.20	0	0.00	8.18	22	6,516	0.34%
2019/09/26	9	8.38	8	8.45	8.35	1	6,495	0.02%
2019/09/25	22	8.46	3	8.40	8.41	19	6,496	0.29%
2019/09/24	5	8.56	0	0.00	8.53	5	6,459	0.08%
2019/09/23	20	8.63	18	8.66	8.61	2	6,441	0.03%
2019/09/20	0	0.00	5	8.36	8.34	-5	6,316	-0.08%
2019/09/19	4	8.38	0	0.00	8.31	4	6,305	0.06%
2019/09/17	0	0.00	4.7	8.57	8.55	-4.7	6,268	-0.08%
2019/09/16	0	0.00	20	8.63	8.62	-20	6,292	-0.32%
2019/09/12	13	8.55	9	8.54	8.53	4	6,213	0.06%
2019/09/11	0	0.00	5	8.32	8.30	-5	6,133	-0.08%
2019/09/09	0	0.00	27	8.32	8.32	-27	6,209	-0.43%
2019/09/06	7	8.35	10	8.37	8.35	-3	6,269	-0.05%
2019/09/05	27	8.19	0	0.00	8.16	27	6,260	0.43%
2019/09/04	2	8.11	0	0.00	8.13	2	6,312	0.03%
2019/09/03	0	0.00	3	8.12	8.08	-3	6,433	-0.05%
2019/08/30	0	0.00	44	8.01	8.01	-44	6,540	-0.67%
2019/08/29	20	7.92	10	7.90	7.90	10	6,533	0.15%
2019/08/28	0	0.00	8	7.90	7.89	-8	6,541	-0.12%
2019/08/27	0	0.00	2	7.92	7.90	-2	6,542	-0.03%
2019/08/26	8	7.90	0	0.00	7.88	8	6,565	0.12%
2019/08/23	5	8.10	7	8.06	8.06	-2	6,593	-0.03%
2019/08/22	5	8.05	0	0.00	8.05	5	6,625	0.08%
2019/08/21	1	8.22	21	8.20	8.18	-20	6,694	-0.30%
2019/08/20	3	8.29	7	8.33	8.25	-4	6,769	-0.06%
2019/08/19	15	7.95	0	0.00	7.93	15	6,699	0.22%
2019/08/16	17	7.66	3	7.72	7.80	14	6,953	0.20%
2019/08/15	7	7.57	14	7.65	7.60	-7	6,947	-0.10%
2019/08/14	16	7.92	6	7.91	7.85	10	6,953	0.14%
2019/08/13	3	8.06	12	8.09	8.06	-9	6,946	-0.13%
2019/08/12	5	8.28	10	8.06	8.25	-5	7,258	-0.07%
2019/08/08	8	8.05	0	0.00	8.03	8	7,605	0.11%
2019/08/07	16	8.05	12	8.06	8.02	4	8,044	0.05%
2019/08/06	12	8.16	31	8.20	8.26	-19	8,011	-0.24%
2019/08/05	2	8.56	6	8.51	8.44	-4	7,997	-0.05%
2019/08/02	23	8.78	3	8.76	8.69	20	8,050	0.25%
2019/08/01	3	8.98	0	0.00	8.97	3	8,122	0.04%
2019/07/31	10	9.01	10	8.98	9.02	0	8,235	0.00%
2019/07/30	17	9.08	10	9.29	9.04	7	8,452	0.08%
2019/07/29	31	9.26	62	9.15	9.31	-31	8,448	-0.37%
2019/07/26	32	8.85	16	8.77	8.86	16	8,306	0.19%
2019/07/25	2	8.61	4.2	8.64	8.64	-2.2	8,295	-0.03%
2019/07/24	18	8.61	0	0.00	8.60	18	8,436	0.21%
2019/07/23	5	8.63	12	8.71	8.63	-7	8,500	-0.08%
2019/07/22	17	8.64	10	8.67	8.61	7	8,522	0.08%
2019/07/19	9	8.79	14	8.79	8.76	-5	8,511	-0.06%
2019/07/18	6	8.84	0	0.00	8.81	6	8,555	0.07%
2019/07/17	8	8.97	7	8.98	8.95	1	8,601	0.01%
2019/07/16	17	9.02	42.8	9.02	9.01	-25.8	8,642	-0.30%
2019/07/15	19	8.53	7	8.77	8.75	12	8,667	0.14%
2019/07/12	28	8.87	19	8.94	8.82	9	8,773	0.10%
2019/07/11	14	9.11	21	9.07	9.08	-7	8,678	-0.08%
2019/07/10	11	9.24	3	9.25	9.21	8	8,825	0.09%
2019/07/09	1	9.07	0	0.00	9.14	1	9,076	0.01%
2019/07/08	32	9.33	18	9.45	9.28	14	9,176	0.15%
2019/07/05	20	9.70	1	9.70	9.70	19	9,446	0.20%
2019/07/03	11	9.77	0	0.00	9.75	11	10,024	0.11%
2019/07/02	14	9.92	6	9.94	9.90	8	10,284	0.08%
2019/07/01	32	9.82	0	0.00	9.80	32	10,322	0.31%
2019/06/28	2	9.81	0	0.00	9.77	2	10,465	0.02%
2019/06/27	27	9.76	4	9.75	9.96	23	10,685	0.22%
2019/06/26	4	9.66	0	0.00	9.70	4	10,864	0.04%
2019/06/25	8	9.76	11	9.72	9.71	-3	10,997	-0.03%
2019/06/24	4	9.84	0	0.00	9.78	4	11,105	0.04%
2019/06/21	8	9.84	5	9.89	9.92	3	11,212	0.03%
2019/06/20	24	9.92	0	0.00	9.91	24	11,244	0.21%
2019/06/19	7	9.93	2	9.95	9.88	5	11,350	0.04%
2019/06/18	46	9.80	2	10.00	9.80	44	11,482	0.38%
2019/06/17	11	10.05	0	0.00	10.00	11	11,486	0.10%
2019/06/14	2	10.20	0	0.00	10.10	2	11,665	0.02%
2019/06/13	1	10.10	16	10.44	10.45	-15	11,886	-0.13%
2019/06/12	5	10.25	4	10.14	10.25	1	12,243	0.01%
2019/06/11	15	9.98	14	9.94	10.15	1	12,382	0.01%
2019/06/10	2	9.70	9	9.78	9.72	-7	12,456	-0.06%
2019/06/06	14	9.75	19	9.74	9.67	-5	12,860	-0.04%
2019/06/05	0	0.00	6	9.40	9.45	-6	12,901	-0.05%
2019/06/04	9	9.32	0	0.00	9.29	9	12,984	0.07%
2019/06/03	23	9.40	0	0.00	9.39	23	13,191	0.17%
2019/05/31	4	9.50	1	9.50	9.54	3	13,363	0.02%
2019/05/30	31	9.33	0	0.00	9.55	31	13,473	0.23%
2019/05/29	4	9.19	0	0.00	9.20	4	13,490	0.03%
2019/05/28	13	9.39	0	0.00	9.16	13	13,590	0.10%
2019/05/27	14	9.23	8	9.21	9.20	6	13,680	0.04%
2019/05/24	48	9.54	2	9.50	9.41	46	13,745	0.33%
2019/05/23	45	9.67	30	9.83	9.57	15	13,712	0.11%
2019/05/22	8	10.14	80	10.10	10.10	-72	13,494	-0.53%
2019/05/21	12	10.10	0	0.00	10.25	12	13,544	0.09%
2019/05/20	27	10.29	32	10.20	10.15	-5	13,546	-0.04%
2019/05/17	56	10.63	103	10.69	10.40	-47	13,430	-0.35%	大賣/
2019/05/16	80	11.04	10	11.10	11.00	70	13,088	0.53%
2019/05/15	55	11.36	25	11.09	11.50	30	12,823	0.23%
2019/05/14	50	10.55	1	10.65	10.75	49	12,407	0.39%
2019/05/13	22	10.67	4	10.66	10.65	18	12,379	0.15%
2019/05/10	26	10.77	40	10.58	10.60	-14	12,340	-0.11%
2019/05/09	28	10.94	41	10.99	10.75	-13	12,232	-0.11%
2019/05/08	33.8	10.71	44	10.78	10.90	-10.2	12,086	-0.08%
2019/05/07	111	10.70	59	10.93	10.95	52	11,952	0.44%	大買/
2019/05/06	113	10.10	0	0.00	10.05	113	11,708	0.97%	大買/鉅額交易
2019/05/03	2	10.40	5	10.35	10.40	-3	11,589	-0.03%
2019/05/02	18	10.55	0	0.00	10.60	18	11,544	0.16%
2019/04/30	4	10.43	6	10.44	10.50	-2	11,547	-0.02%
2019/04/29	20	10.73	2	10.80	10.65	18	11,452	0.16%
2019/04/26	9	10.86	0	0.00	10.90	9	11,404	0.08%
2019/04/25	1	10.90	1.5	10.88	10.95	-0.5	11,527	0.00%
2019/04/24	5	10.95	8	11.00	10.90	-3	11,821	-0.03%
2019/04/22	6	10.95	1	11.00	10.90	5	11,859	0.04%
2019/04/19	0	0.00	4	10.88	10.90	-4	11,813	-0.03%
2019/04/18	7	10.69	5	10.74	10.65	2	11,714	0.02%
2019/04/17	1	10.90	4.1	10.92	10.90	-3.1	11,528	-0.03%
2019/04/16	12	11.02	4	10.96	10.95	8	11,434	0.07%
2019/04/15	30	11.16	17	11.18	11.20	13	11,228	0.12%
2019/04/12	29	10.80	12.4	10.85	10.75	16.6	10,991	0.15%
2019/04/11	30	10.97	24	11.00	10.95	6	10,838	0.06%
2019/04/10	2	10.40	9	10.43	10.65	-7	10,462	-0.07%
2019/04/09	4	10.33	24	10.31	10.30	-20	10,242	-0.20%
2019/04/08	2	10.10	61.3	10.12	10.15	-59.3	10,017	-0.59%
2019/04/03	10	9.85	41	9.88	9.86	-31	9,704	-0.32%
2019/04/02	6	9.85	10	9.85	9.82	-4	9,654	-0.04%
2019/04/01	22	10.00	22	9.94	9.78	0	9,512	0.00%
2019/03/29	12	9.62	18	9.61	10.00	-6	9,258	-0.06%
2019/03/28	5	9.34	8	9.48	9.56	-3	9,124	-0.03%
2019/03/27	26	9.41	9	9.41	9.39	17	9,078	0.19%
2019/03/26	4	9.24	4	9.24	9.26	0	8,975	0.00%
2019/03/25	40	8.82	6	9.04	8.92	34	8,900	0.38%
2019/03/22	62	9.07	0	0.00	9.07	62	8,826	0.70%
2019/03/21	17	9.07	10	9.05	9.04	7	8,770	0.08%
2019/03/20	10	9.22	0	0.00	9.24	10	8,636	0.12%
2019/03/19	24	9.33	10	9.30	9.29	14	8,566	0.16%
2019/03/18	61	9.69	14	9.70	9.52	47	8,363	0.56%
2019/03/15	27.6	9.96	17	9.96	9.81	10.6	8,083	0.13%
2019/03/14	24	9.54	32.1	9.62	9.64	-8.1	7,652	-0.11%
2019/03/13	37	9.72	15.2	9.68	9.68	21.8	7,487	0.29%
2019/03/12	33	9.39	27	9.50	9.53	6	7,287	0.08%
2019/03/11	14	9.15	10.2	9.12	9.18	3.8	6,932	0.05%
2019/03/08	13	8.93	24	8.95	8.93	-11	6,866	-0.16%
2019/03/07	3	9.11	32	9.01	9.00	-29	6,811	-0.43%
2019/03/06	0	0.00	26	9.09	8.94	-26	6,729	-0.39%
2019/03/05	4	8.86	6	8.92	8.92	-2	6,744	-0.03%
2019/03/04	0	8.72	12	8.81	8.76	-12	6,684	-0.18%
2019/02/27	3	8.74	9	8.79	8.75	-6	6,813	-0.09%
2019/02/26	13	8.71	24	8.68	8.70	-11	7,077	-0.16%
2019/02/25	0	0.00	7	8.43	8.48	-7	6,944	-0.10%
2019/02/22	6	8.26	0	0.00	8.23	6	6,993	0.09%
2019/02/21	0	0.00	18	8.32	8.37	-18	7,007	-0.26%
2019/02/20	0	0.00	5	8.41	8.33	-5	7,083	-0.07%
2019/02/19	10	8.28	2	8.27	8.27	8	7,309	0.11%
2019/02/18	10	8.05	1	8.10	8.05	9	7,354	0.12%
2019/02/15	5	8.05	1	8.17	8.04	4	7,596	0.05%
2019/02/14	8.3	8.28	6	8.25	8.23	2.3	7,616	0.03%
2019/02/13	6	8.00	0	0.00	7.99	6	7,528	0.08%
2019/02/12	29	8.08	9.3	8.10	8.10	19.7	7,562	0.26%
2019/02/11	9	8.17	0	0.00	8.13	9	7,594	0.12%
2019/01/30	3	8.22	8.4	8.22	8.22	-5.4	7,718	-0.07%
2019/01/29	2	8.22	0	0.00	8.24	2	8,052	0.02%
2019/01/28	1	8.40	2	8.38	8.31	-1	8,279	-0.01%
2019/01/25	27	8.34	0	0.00	8.33	27	8,517	0.32%
2019/01/24	0	0.00	2	8.39	8.34	-2	8,590	-0.02%
2019/01/23	1.7	8.36	3	8.40	8.33	-1.3	8,691	-0.01%
2019/01/22	9	8.23	5	8.30	8.30	4	8,746	0.05%
2019/01/21	5	8.48	1	8.55	8.40	4	8,969	0.04%
2019/01/18	3	8.60	5	8.62	8.57	-2	9,118	-0.02%
2019/01/17	3	8.64	10	8.72	8.62	-7	9,378	-0.07%
2019/01/16	12	8.80	33	8.80	8.82	-21	9,302	-0.23%
2019/01/15	15	8.29	2	8.32	8.22	13	9,044	0.14%
2019/01/14	2	8.32	17	8.29	8.30	-15	9,139	-0.16%
2019/01/10	2	8.05	1	8.08	8.11	1	9,136	0.01%
2019/01/09	0	0.00	20	8.17	8.10	-20	9,225	-0.22%
2019/01/08	0	0.00	7	8.04	8.00	-7	9,286	-0.08%
2019/01/07	8	7.91	22	8.01	7.89	-14	9,316	-0.15%
2019/01/04	2	7.60	0	0.00	7.81	2	9,446	0.02%
2019/01/03	7	7.95	19	7.98	7.88	-12	9,772	-0.12%
2019/01/02	1	7.84	34	7.94	7.84	-33	9,825	-0.34%
2018/12/28	1	7.81	11	7.71	7.83	-10	9,845	-0.10%
2018/12/27	8	7.64	19	7.74	7.71	-11	9,960	-0.11%
2018/12/26	22	7.29	5	7.21	7.21	17	9,969	0.17%
2018/12/25	8	7.24	0	0.00	7.25	8	10,110	0.08%
2018/12/24	15	7.42	0	0.00	7.45	15	10,430	0.14%
2018/12/21	0	0.00	124	7.51	7.66	-124	10,775	-1.15%	大賣/鉅額交易
2018/12/20	48	7.48	30	7.28	7.28	18	10,779	0.17%
2018/12/19	0	0.00	5	7.71	7.72	-5	10,765	-0.05%
2018/12/18	21	7.93	25	7.79	7.78	-4	10,884	-0.04%
2018/12/17	10	8.21	43	8.21	8.10	-33	10,954	-0.30%
2018/12/14	26	8.34	0	0.00	8.30	26	11,480	0.23%
2018/12/13	1	8.48	5	8.58	8.58	-4	11,947	-0.03%
2018/12/12	0	0.00	9	8.47	8.48	-9	12,074	-0.07%
2018/12/11	2	8.37	0	0.00	8.34	2	12,124	0.02%
2018/12/10	7	8.39	1	8.50	8.33	6	12,199	0.05%
2018/12/06	26	8.40	0	0.00	8.23	26	12,262	0.21%
2018/12/05	0	0.00	2	8.53	8.65	-2	12,269	-0.02%
2018/12/04	0	0.00	21	8.87	8.88	-21	12,381	-0.17%
2018/12/03	0	0.00	12	8.89	8.82	-12	12,485	-0.10%
2018/11/30	2	8.79	10	8.80	8.79	-8	12,504	-0.06%
2018/11/29	19	8.89	2	8.79	8.79	17	12,528	0.14%
2018/11/28	16.1	8.70	9	8.70	8.91	7.1	12,586	0.06%
2018/11/27	3	8.60	0	0.00	8.65	3	12,825	0.02%
2018/11/26	40	8.38	64	8.61	8.56	-24	13,225	-0.18%
2018/11/23	12	8.66	14	8.79	8.66	-2	13,236	-0.02%
2018/11/22	2	8.13	20	8.10	8.03	-18	12,857	-0.14%
2018/11/21	4	8.10	73	8.10	8.07	-69	12,797	-0.54%
2018/11/20	0	0.00	24	7.70	7.75	-24	12,594	-0.19%
2018/11/19	2	7.66	16	7.65	7.72	-14	12,580	-0.11%
2018/11/16	78	7.47	14	7.44	7.42	64	12,602	0.51%
2018/11/15	5	8.06	8	7.88	7.87	-3	12,376	-0.02%
2018/11/14	15	8.16	17	8.24	8.05	-2	12,509	-0.02%
2018/11/13	13	7.76	1	7.79	7.90	12	12,324	0.10%
2018/11/12	0	0.00	10	7.89	7.89	-10	12,282	-0.08%
2018/11/09	6	7.85	4	7.93	7.86	2	12,280	0.02%
2018/11/08	6	8.10	14	8.09	8.02	-8	12,268	-0.07%
2018/11/07	7.2	7.99	10	8.01	8.04	-2.8	12,213	-0.02%
2018/11/06	131	8.10	15	8.13	7.82	116	12,136	0.96%	大買/鉅額交易
2018/11/05	23.8	7.54	16	7.68	7.88	7.8	11,863	0.07%
2018/11/02	5	7.28	11	7.49	7.30	-6	11,631	-0.05%
2018/11/01	5	7.11	4	7.04	7.07	1	11,396	0.01%
2018/10/31	8	6.92	3	6.93	6.87	5	11,320	0.04%
2018/10/30	12	6.73	2	6.73	6.72	10	11,268	0.09%
2018/10/29	42	6.63	5	6.77	6.73	37	11,211	0.33%
2018/10/26	7	6.73	26	6.78	6.70	-19	11,005	-0.17%
2018/10/25	49	7.07	10	7.22	6.93	39	10,861	0.36%
2018/10/24	2	7.70	1	7.74	7.67	1	10,748	0.01%
2018/10/23	1.6	7.82	0	0.00	7.80	1.6	10,742	0.01%
2018/10/22	0.6	7.98	6	7.95	7.93	-5.4	10,760	-0.05%
2018/10/19	3.3	7.74	3.1	7.87	7.88	0.2	10,949	0.00%
2018/10/18	15	8.06	5	8.02	8.02	10	10,884	0.09%
2018/10/17	2.4	8.15	4	8.26	8.10	-1.6	10,949	-0.01%
2018/10/16	0	0.00	1	8.30	8.12	-1	10,923	-0.01%
2018/10/15	22	8.16	5	8.11	8.08	17	10,876	0.16%
2018/10/12	15	8.00	0	0.00	8.09	15	10,873	0.14%
2018/10/11	25	8.15	21	8.17	8.07	4	10,834	0.04%
2018/10/09	7	9.16	5	9.03	8.96	2	10,534	0.02%
2018/10/08	0	0.00	1	9.28	9.17	-1	10,615	-0.01%
2018/10/05	6	9.11	3	9.36	9.20	3	10,621	0.03%
2018/10/04	12	9.62	8	9.61	9.55	4	10,495	0.04%
2018/10/03	33.6	9.52	12	9.60	9.47	21.6	10,606	0.20%
2018/10/02	124	9.85	7	9.72	9.72	117	10,614	1.10%	大買/鉅額交易
2018/10/01	80.1	10.13	5	10.10	10.10	75.1	10,406	0.72%
2018/09/28	8	10.38	6	10.42	10.50	2	10,484	0.02%
2018/09/27	10	10.42	5	10.25	10.25	5	10,809	0.05%
2018/09/26	7	10.56	5	10.45	10.45	2	10,793	0.02%
2018/09/25	5	10.75	0	0.00	10.50	5	10,799	0.05%
2018/09/21	8	10.43	3	10.50	10.50	5	10,771	0.05%
2018/09/20	33	10.66	42	10.78	10.35	-9	10,955	-0.08%
2018/09/19	44	10.36	140	10.53	10.55	-96	10,733	-0.89%	大賣/
2018/09/18	2	9.39	2	9.65	9.62	0	10,399	0.00%
2018/09/17	8	9.43	6	9.27	9.27	2	10,451	0.02%
2018/09/14	17	9.44	8	9.40	9.41	9	10,416	0.09%
2018/09/13	2	9.38	0	0.00	9.38	2	10,385	0.02%
2018/09/12	5	9.32	5	9.17	9.15	0	10,454	0.00%
2018/09/10	38	9.62	5	9.15	9.15	33	10,543	0.31%
2018/09/07	16	9.97	10	9.85	9.80	6	10,498	0.06%
2018/09/06	0	0.00	1	9.87	9.86	-1	10,348	-0.01%
2018/09/05	1	9.86	3	9.98	9.85	-2	10,381	-0.02%
2018/09/04	6	9.99	0	0.00	9.91	6	10,439	0.06%
2018/09/03	26	10.13	26	10.05	9.88	0	10,304	0.00%
2018/08/31	16	9.58	12	9.62	9.85	4	9,893	0.04%
2018/08/30	8	9.33	24	9.19	9.30	-16	9,459	-0.17%
2018/08/29	20	9.02	28	8.99	8.94	-8	9,296	-0.09%
2018/08/28	23	8.96	20	9.03	8.91	3	9,410	0.03%
2018/08/27	3	8.98	14	9.00	8.95	-11	9,500	-0.12%
2018/08/24	34	8.95	14	8.88	8.89	20	9,501	0.21%
2018/08/23	1	8.84	20	8.99	9.03	-19	9,472	-0.20%
2018/08/22	35	8.71	25	8.77	8.73	10	9,335	0.11%
2018/08/21	25	8.66	5	8.66	8.59	20	9,237	0.22%
2018/08/20	3	9.00	2	9.15	9.00	1	8,985	0.01%
2018/08/17	37	9.32	6	9.23	9.21	31	8,935	0.35%
2018/08/16	8	9.28	8	9.26	9.25	0	8,971	0.00%
2018/08/15	7	9.43	15	9.39	9.47	-8	8,892	-0.09%
2018/08/14	15	9.40	1	9.45	9.40	14	8,779	0.16%
2018/08/13	23	9.57	6	9.71	9.41	17	8,740	0.19%
2018/08/10	18	9.93	17	10.07	9.90	1	8,652	0.01%
2018/08/09	5	9.90	5	9.90	9.90	0	8,576	0.00%
2018/08/08	10	9.99	25	10.01	9.99	-15	8,637	-0.17%
2018/08/07	10	10.07	5	9.99	9.99	5	8,627	0.06%
2018/08/06	9	10.15	6	10.12	10.10	3	8,640	0.03%
2018/08/03	10	9.96	5	9.90	9.90	5	8,591	0.06%
2018/08/02	5	10.15	13	9.93	9.89	-8	8,561	-0.09%
2018/08/01	5	10.05	8	10.13	10.15	-3	8,514	-0.04%
2018/07/31	16	10.14	17	10.12	10.05	-1	8,460	-0.01%
2018/07/30	5	10.05	11	9.91	9.84	-6	8,265	-0.07%
2018/07/27	6	9.89	15	9.95	9.94	-9	8,189	-0.11%
2018/07/26	12	9.88	82	9.95	9.93	-70	8,188	-0.85%
2018/07/25	7	9.60	21	9.44	9.43	-14	7,901	-0.18%
2018/07/24	16	9.51	17	9.51	9.60	-1	7,854	-0.01%
2018/07/23	6	9.42	0	0.00	9.27	6	7,740	0.08%
2018/07/20	18	9.56	37	9.48	9.45	-19	7,682	-0.25%
2018/07/19	27	9.81	5	9.62	9.62	22	7,608	0.29%
2018/07/18	10	9.75	35	9.68	9.84	-25	7,594	-0.33%
2018/07/17	37	9.79	20.2	9.76	9.75	16.8	7,524	0.22%
2018/07/16	25	9.99	23	9.99	9.91	2	7,490	0.03%
2018/07/13	28	9.90	5	9.78	9.78	23	7,545	0.30%
2018/07/12	11	9.87	8	9.80	9.83	3	7,462	0.04%
2018/07/11	19	9.99	28	9.86	9.77	-9	7,377	-0.12%
2018/07/10	28	9.86	25	9.84	9.80	3	7,161	0.04%
2018/07/09	45	9.78	25	9.76	9.73	20	7,024	0.28%
2018/07/06	78	9.83	53	9.94	10.05	25	6,953	0.36%
2018/07/05	46	9.84	69	10.09	10.10	-23	6,635	-0.35%
2018/07/04	7	9.32	3	9.25	9.22	4	6,214	0.06%
2018/07/03	16	9.57	11	9.30	9.25	5	6,154	0.08%
2018/07/02	45	9.88	15	9.52	9.51	30	6,049	0.50%
2018/06/29	63	10.14	36	10.13	10.10	27	5,919	0.46%
2018/06/28	39	9.67	41	9.95	10.05	-2	5,578	-0.04%
2018/06/27	16	9.54	11	9.49	9.17	5	5,241	0.10%
2018/06/26	34	9.78	9	9.63	9.63	25	5,075	0.49%
2018/06/25	6	10.23	2	10.25	10.20	4	4,872	0.08%
2018/06/22	2	10.33	2	10.30	10.30	0	4,825	0.00%
2018/06/21	16	10.47	1	10.75	10.30	15	4,773	0.31%
2018/06/20	4	10.41	1	10.50	10.35	3	4,649	0.06%
2018/06/19	18	10.66	0	0.00	10.45	18	4,689	0.38%
2018/06/15	7	11.04	5	10.98	10.90	2	4,558	0.04%
2018/06/14	0	0.00	6	11.13	11.05	-6	4,454	-0.13%
2018/06/13	20	11.08	5	11.20	11.20	15	4,423	0.34%
2018/06/12	10	11.12	0	0.00	11.05	10	4,287	0.23%
2018/06/11	6	11.01	1	11.05	11.00	5	4,138	0.12%
2018/06/08	2	11.18	26	11.15	11.10	-24	4,107	-0.58%
2018/06/07	16	11.25	5	11.32	11.25	11	4,124	0.27%
2018/06/06	37	11.31	4	11.38	11.35	33	4,059	0.81%
2018/06/05	19	11.19	8	11.20	11.15	11	3,980	0.28%
2018/06/04	4	11.60	0	0.00	11.60	4	3,868	0.10%
2018/06/01	4	11.69	0	0.00	11.75	4	3,752	0.11%
2018/05/31	1	11.50	6	11.53	11.60	-5	3,701	-0.14%
2018/05/30	2	11.43	2	11.45	11.40	0	3,648	0.00%
2018/05/28	5	11.76	0	0.00	11.60	5	3,598	0.14%
2018/05/25	3	11.68	0	0.00	11.65	3	3,564	0.08%
2018/05/24	4	11.60	3	11.80	11.75	1	3,569	0.03%
2018/05/22	9	11.70	1	11.65	11.60	8	3,665	0.22%
2018/05/21	0	0.00	11	11.71	11.80	-11	3,770	-0.29%
2018/05/18	1	11.60	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	13	11.77	0	0.00	11.60	13	3,781	0.34%
2018/05/14	2	12.15	0	0.00	12.15	2	3,778	0.05%
2018/05/11	3	12.20	0	0.00	12.10	3	3,737	0.08%
2018/05/10	3	12.13	0	0.00	12.10	3	3,695	0.08%
2018/05/09	0	0.00	1	12.25	12.10	-1	3,658	-0.03%
2018/05/07	1	12.20	0	0.00	12.25	1	3,605	0.03%
2018/05/04	9	12.50	6	12.40	12.35	3	3,612	0.08%
2018/05/03	26	12.43	21	12.65	12.50	5	3,592	0.14%
2018/05/02	3	12.45	15	12.38	12.35	-12	3,518	-0.34%
2018/04/30	10	12.30	0	0.00	12.35	10	3,481	0.29%
2018/04/27	1	12.00	0	0.00	12.10	1	3,566	0.03%
2018/04/25	1	12.40	5	12.30	12.35	-4	3,550	-0.11%
2018/04/23	5	13.10	0	0.00	12.65	5	3,503	0.14%
2018/04/19	1	13.00	1	13.60	13.10	0	3,508	0.00%
2018/04/16	0	0.00	10	12.95	12.90	-10	3,300	-0.30%
2018/04/13	0	0.00	4	13.25	13.00	-4	3,314	-0.12%
2018/04/12	2	13.15	11	13.01	13.15	-9	3,364	-0.27%
2018/04/11	0	0.00	9	12.86	12.75	-9	3,304	-0.27%
2018/04/09	1	12.65	0	0.00	12.65	1	3,309	0.03%
2018/03/31	1	12.80	0	0.00	12.75	1	3,322	0.03%
2018/03/30	13	12.92	0	0.00	12.80	13	3,328	0.39%
2018/03/29	0	0.00	4	13.05	12.95	-4	3,345	-0.12%
2018/03/28	0	0.00	20	12.90	12.70	-20	3,330	-0.60%
2018/03/27	4	12.95	0	0.00	12.90	4	3,390	0.12%
2018/03/23	1	13.10	17	13.19	13.00	-16	3,758	-0.43%
2018/03/22	0	0.00	1	13.70	13.50	-1	3,721	-0.03%
2018/03/21	1	13.45	0	0.00	13.55	1	3,571	0.03%
2018/03/20	0	0.00	4	13.40	13.45	-4	3,552	-0.11%
2018/03/19	4	13.70	7	13.80	13.65	-3	3,554	-0.08%
2018/03/15	0	0.00	1	13.70	13.70	-1	3,596	-0.03%
2018/03/14	3	13.70	9	13.77	13.70	-6	3,618	-0.17%
2018/03/13	1	13.60	5	13.58	13.55	-4	3,619	-0.11%
2018/03/12	5	13.35	0	0.00	13.40	5	3,588	0.14%
2018/03/07	6	13.28	0	0.00	13.15	6	3,707	0.16%
2018/03/02	1	13.45	20	13.51	13.40	-19	3,884	-0.49%
2018/02/26	6	13.90	0	0.00	13.50	6	3,906	0.15%
2018/02/23	35	13.76	0	0.00	13.80	35	3,895	0.90%
2018/02/22	44	13.83	35	13.99	13.65	9	3,895	0.23%
2018/02/21	0	0.00	6	13.33	13.60	-6	3,765	-0.16%
2018/02/12	1	12.35	0	0.00	12.40	1	3,656	0.03%
2018/02/09	3	12.27	14	11.94	12.35	-11	3,686	-0.30%
2018/02/07	1	12.80	3	12.75	12.70	-2	3,774	-0.05%
2018/02/06	11	12.30	26	12.75	12.55	-15	3,803	-0.39%
2018/02/01	0	13.80	0	0.00	13.85	0	3,884	0.00%
2018/01/30	1	13.90	12	14.04	13.85	-11	3,982	-0.28%
2018/01/29	1	13.85	0	0.00	13.85	1	4,050	0.02%
2018/01/25	11	14.24	0	0.00	14.10	11	4,111	0.27%
2018/01/23	1	14.25	13	14.33	14.20	-12	4,245	-0.28%
2018/01/22	13	14.16	0	0.00	14.20	13	4,255	0.31%
2018/01/19	3	14.20	2	14.20	14.20	1	4,428	0.02%
2018/01/18	5	14.35	0	0.00	14.15	5	4,562	0.11%
2018/01/17	0	0.00	1	14.30	14.30	-1	4,787	-0.02%
2018/01/16	2	14.18	0	0.00	14.20	2	4,843	0.04%
2018/01/15	10	14.60	10	14.30	14.25	0	4,994	0.00%
2018/01/12	0	0.00	3	14.07	14.15	-3	5,133	-0.06%
2018/01/11	6	13.83	12	13.70	13.75	-6	5,336	-0.11%
2018/01/10	10	13.85	2	13.85	13.80	8	5,956	0.13%
2018/01/08	2	14.25	0	0.00	14.15	2	7,437	0.03%
2018/01/05	8	14.09	0	0.00	14.10	8	7,551	0.11%
2018/01/04	3	13.95	0	0.00	14.05	3	7,690	0.04%
2018/01/02	0	0.00	6	14.01	13.95	-6	7,960	-0.08%