聯合再生 (3576)-元大-歸仁券商分點個股進出

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
12.00
漲跌
▼0.05
漲幅
-0.41%
成交量
6,653張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	22	12.05	26	12.14	12.00	-4	7,426	-0.05%
2024/04/25	13	12.08	39	12.12	12.05	-26	7,662	-0.34%
2024/04/24	45	12.21	0	0.00	12.05	45	7,698	0.58%
2024/04/22	4.2	12.67	6.3	12.52	12.20	-2	7,631	-0.03%
2024/04/19	37.2	12.19	9	12.42	12.00	28.2	7,542	0.37%
2024/04/18	21	12.24	42.5	12.29	12.25	-21.5	6,833	-0.31%
2024/04/17	5.1	11.85	3	12.02	11.95	2.1	6,668	0.03%
2024/04/16	11	11.76	0	0.00	11.80	11	6,582	0.17%
2024/04/15	0	0.00	2	12.00	11.90	-2	6,527	-0.03%
2024/04/12	4	11.86	5	11.96	11.85	-1	6,419	-0.02%
2024/04/11	58.3	12.29	270	12.16	12.15	-211.7	6,314	-3.35%	大賣/鉅額交易
2024/04/10	28	12.17	28	12.19	12.50	0	5,971	0.00%
2024/04/09	0	0.00	25	11.35	11.40	-25	5,575	-0.45%
2024/04/08	5	11.13	5	11.22	11.40	0	5,524	0.00%
2024/04/03	1	11.25	0	0.00	11.25	1	5,460	0.02%
2024/04/02	2	11.45	3	11.45	11.40	-1	5,472	-0.02%
2024/04/01	0	11.55	0	0.00	11.55	0	5,505	0.00%
2024/03/29	21	11.73	2	11.75	11.55	19	5,513	0.34%
2024/03/28	29	11.42	26	11.56	11.40	3	5,385	0.06%
2024/03/27	58	11.25	0	0.00	11.25	58	5,309	1.09%
2024/03/26	15	11.54	0	0.00	11.30	15	5,274	0.28%
2024/03/25	92	11.60	0	0.00	11.55	92	5,276	1.74%
2024/03/22	116.1	11.54	2	11.45	11.50	114.1	5,269	2.17%	大買/鉅額交易
2024/03/21	31	11.53	4	11.34	11.45	27	5,203	0.52%
2024/03/20	46.2	11.03	35.6	11.00	10.95	10.7	5,035	0.21%
2024/03/19	14	11.29	2	11.30	11.25	12	4,959	0.24%
2024/03/18	0	0.00	6	11.56	11.50	-6	4,899	-0.12%
2024/03/15	12.1	11.42	7	11.69	11.65	5.1	4,880	0.10%
2024/03/14	1	11.75	0	0.00	11.80	1	4,672	0.02%
2024/03/13	0.1	11.86	1	12.05	11.80	-0.9	4,622	-0.02%
2024/03/12	4.1	12.05	2	12.13	12.10	2.1	4,585	0.05%
2024/03/11	0	0.00	4	12.20	12.30	-4	4,592	-0.09%
2024/03/08	3	11.87	2	11.95	11.90	1	4,587	0.02%
2024/03/07	9.1	11.98	1.1	11.94	11.80	7.9	4,495	0.18%
2024/03/06	4	12.13	22	12.10	12.10	-18	4,423	-0.41%
2024/03/05	8	12.09	1	12.05	12.05	7	4,373	0.16%
2024/03/04	2.1	12.23	90	12.20	12.15	-88	4,335	-2.03%
2024/03/01	12.3	12.36	3.1	12.32	12.35	9.1	4,316	0.21%
2024/02/29	1	12.15	1	12.35	12.40	0	4,294	0.00%
2024/02/27	15	12.10	0	0.00	12.05	15	4,267	0.35%
2024/02/26	12	12.38	94.1	12.42	12.35	-82.1	4,208	-1.95%
2024/02/23	11	12.27	5	12.50	12.25	6	4,164	0.14%
2024/02/22	3	12.55	1.1	12.71	12.50	1.9	4,123	0.05%
2024/02/21	7.1	12.89	0	0.00	12.80	7.1	4,167	0.17%
2024/02/20	0.3	12.94	0	0.00	12.75	0.3	4,135	0.01%
2024/02/16	0	0.00	5.1	13.03	13.05	-5.1	4,153	-0.12%
2024/02/15	2.1	12.50	2	12.40	12.60	0.1	4,117	0.00%
2024/02/05	4.2	12.82	22	12.80	12.85	-17.8	4,082	-0.44%
2024/02/02	0	12.90	0	0.00	12.85	0	4,070	0.00%
2024/02/01	1	13.05	2	13.05	13.10	-1	4,055	-0.02%
2024/01/31	5	13.03	0.2	13.00	12.95	4.8	4,117	0.12%
2024/01/30	8	13.03	0	0.00	12.95	8	4,121	0.19%
2024/01/29	2.1	13.13	6	13.10	13.10	-4	4,164	-0.09%
2024/01/26	0	0.00	4	13.15	13.15	-4	4,201	-0.10%
2024/01/25	0.1	13.30	0	0.00	13.20	0.1	4,229	0.00%
2024/01/24	2.1	13.50	2	13.40	13.40	0.1	4,297	0.00%
2024/01/23	3	13.22	2	13.45	13.25	1	4,765	0.02%
2024/01/22	0	0.00	2	13.30	13.20	-2	5,090	-0.04%
2024/01/19	33.1	13.15	0	0.00	13.00	33.1	5,035	0.66%
2024/01/18	4	13.29	0	0.00	13.25	4	4,714	0.08%
2024/01/17	13	13.51	0	0.00	13.45	13	4,660	0.28%
2024/01/16	2	14.05	1	14.00	13.85	1	4,581	0.02%
2024/01/15	1	14.50	2	14.40	14.40	-1	4,520	-0.02%
2024/01/12	21	13.70	0	0.00	13.60	21	4,397	0.48%
2024/01/11	0	13.70	21	13.75	13.75	-21	4,373	-0.48%
2024/01/10	10	13.75	0	0.00	13.75	10	4,422	0.23%
2024/01/09	0.1	13.97	0	0.00	13.85	0.1	4,479	0.00%
2024/01/08	1.1	14.10	0	0.00	14.10	1.1	4,527	0.02%
2024/01/05	2.1	14.25	0	0.00	14.20	2.1	4,543	0.05%
2024/01/04	1	14.45	1	14.30	14.25	0	4,527	0.00%
2024/01/03	1	14.50	6	14.43	14.35	-5	4,560	-0.11%
2024/01/02	0	0.00	2	14.80	14.65	-2	4,540	-0.04%
2023/12/29	8	14.75	0	0.00	14.70	8	4,607	0.17%
2023/12/27	0	0.00	3	14.50	14.65	-3	4,592	-0.07%
2023/12/26	0.1	14.25	0	0.00	14.25	0.1	4,562	0.00%
2023/12/25	1.1	14.29	0	0.00	14.15	1.1	4,559	0.02%
2023/12/22	1	14.45	0	0.00	14.30	1	4,545	0.02%
2023/12/19	2	14.30	0	0.00	14.30	2	4,499	0.04%
2023/12/18	0	0.00	1	14.80	14.80	-1	4,488	-0.02%
2023/12/15	1.3	14.89	1	14.85	14.70	0.3	4,513	0.01%
2023/12/14	2	14.73	11	14.81	14.65	-9	4,431	-0.20%
2023/12/12	3	14.60	0	0.00	14.45	3	4,348	0.07%
2023/12/11	1.1	14.65	0	0.00	14.55	1.1	4,335	0.03%
2023/12/08	5	14.80	0	0.00	14.80	5	4,334	0.12%
2023/12/07	0	14.85	0	0.00	14.85	0	4,352	0.00%
2023/12/06	0	0.00	0.2	15.25	15.20	-0.2	4,387	0.00%
2023/12/05	3	15.20	13	14.93	15.20	-10	4,337	-0.23%
2023/12/04	4.2	14.63	1	14.80	14.75	3.2	4,242	0.07%
2023/12/01	0	14.95	8	14.92	14.85	-8	4,213	-0.19%
2023/11/28	21	14.75	0	0.00	14.60	21	4,219	0.50%
2023/11/27	10	14.85	20.2	15.05	14.85	-10.2	4,221	-0.24%
2023/11/24	1	15.15	1.2	14.96	15.05	-0.2	4,219	0.00%
2023/11/22	0	0.00	1	14.80	14.70	-1	4,209	-0.02%
2023/11/21	3	14.60	1.1	14.70	14.80	1.9	4,215	0.04%
2023/11/20	0	0.00	7.6	15.00	14.70	-7.6	4,182	-0.18%
2023/11/17	7.3	14.25	0	0.00	14.30	7.3	4,071	0.18%
2023/11/15	3	13.90	1	14.15	14.30	2	4,113	0.05%
2023/11/14	0.3	13.75	0	0.00	13.80	0.3	4,048	0.01%
2023/11/13	4	13.85	0	0.00	13.80	4	4,063	0.10%
2023/11/10	0	14.25	2	14.45	14.10	-2	4,086	-0.05%
2023/11/09	12	14.60	0	0.00	14.55	12	4,069	0.29%
2023/11/08	2	14.85	10	14.75	14.90	-8	4,143	-0.19%
2023/11/07	1	14.80	0	0.00	14.65	1	4,120	0.02%
2023/11/06	0	0.00	14	14.94	14.90	-14	4,187	-0.33%
2023/11/03	0	0.00	8	14.94	14.60	-8	4,170	-0.19%
2023/11/02	16.2	14.67	0	0.00	14.65	16.2	4,191	0.39%
2023/11/01	21	14.81	54	14.60	14.70	-33	4,296	-0.77%
2023/10/31	48.2	15.57	8	15.69	14.90	40.2	4,304	0.93%
2023/10/30	5	14.91	19.1	15.24	15.40	-14.1	3,904	-0.36%
2023/10/27	0.4	14.00	0	0.00	14.00	0.4	3,577	0.01%
2023/10/25	1.2	14.15	55	14.15	14.15	-53.8	3,651	-1.47%
2023/10/24	1	13.85	0	0.00	13.95	1	3,686	0.03%
2023/10/23	4	13.60	0	0.00	13.85	4	3,726	0.11%
2023/10/20	1	13.80	0	0.00	13.80	1	3,726	0.03%
2023/10/19	4	13.95	5	14.01	14.10	-1	3,736	-0.03%
2023/10/18	0	13.85	11	13.97	14.10	-11	3,926	-0.28%
2023/10/17	6.2	13.82	0	0.00	13.75	6.2	3,902	0.16%
2023/10/16	4.2	13.96	22	13.97	14.00	-17.8	3,925	-0.45%
2023/10/13	5.1	14.19	1	14.25	14.10	4.1	3,909	0.10%
2023/10/12	0	14.40	0	0.00	14.35	0	3,974	0.00%
2023/10/05	4	14.68	4	14.56	14.65	0	4,189	0.00%
2023/10/04	9.1	14.31	0.1	14.55	14.25	9	4,177	0.22%
2023/10/03	3.3	14.65	0	0.00	14.60	3.3	4,336	0.08%
2023/10/02	0.4	14.90	8	14.94	14.85	-7.6	4,401	-0.17%
2023/09/28	4	14.70	0	0.00	14.75	4	4,446	0.09%
2023/09/27	3.1	14.55	0	0.00	14.60	3.1	4,512	0.07%
2023/09/25	0.1	14.80	11	14.90	14.85	-10.9	4,579	-0.24%
2023/09/22	0	0.00	10	14.65	14.65	-10	4,646	-0.22%
2023/09/21	12	14.63	2	14.70	14.60	10	4,658	0.21%
2023/09/20	17.1	14.85	0	0.00	14.80	17.1	4,742	0.36%
2023/09/19	2	15.15	20	15.30	15.10	-18	4,755	-0.38%
2023/09/18	0	15.40	0.2	15.30	15.30	-0.2	4,790	0.00%
2023/09/15	4	15.45	1	15.50	15.30	3	4,822	0.06%
2023/09/14	2	15.38	1	15.35	15.35	1	4,946	0.02%
2023/09/13	0	0.00	5	15.15	15.25	-5	5,030	-0.10%
2023/09/12	3.1	15.23	5	15.30	15.20	-1.9	5,225	-0.04%
2023/09/11	22.2	15.43	17	15.40	15.30	5.2	5,420	0.10%
2023/09/08	1	15.75	0	0.00	15.70	1	5,451	0.02%
2023/09/07	0.1	15.88	22	15.90	15.85	-21.9	5,672	-0.39%
2023/09/05	1	16.15	0	0.00	16.15	1	6,021	0.02%
2023/09/04	1	16.05	0	0.00	16.15	1	6,062	0.02%
2023/09/01	4	16.34	0	0.00	16.20	4	6,088	0.07%
2023/08/31	0.1	16.35	0.6	16.30	16.45	-0.5	6,112	-0.01%
2023/08/30	0	0.00	3	16.25	16.25	-3	6,144	-0.05%
2023/08/29	1	15.95	5	16.10	16.05	-4	6,195	-0.06%
2023/08/28	0.1	15.75	1	15.85	15.75	-0.9	6,180	-0.01%
2023/08/24	0.2	15.95	7	15.90	15.80	-6.8	6,275	-0.11%
2023/08/23	0.3	15.89	4	15.85	15.85	-3.8	6,355	-0.06%
2023/08/22	6.1	15.98	5	15.90	15.90	1.1	6,395	0.02%
2023/08/21	1.2	16.36	0	0.00	16.30	1.2	6,385	0.02%
2023/08/18	1.2	16.23	0	0.00	16.20	1.2	6,415	0.02%
2023/08/17	6	16.20	2	16.30	16.20	4	6,474	0.06%
2023/08/16	3	15.83	0	0.00	16.10	3	6,485	0.05%
2023/08/15	0	0.00	30	16.30	16.30	-30	6,500	-0.46%
2023/08/14	10	16.19	2	16.05	16.10	8	6,590	0.12%
2023/08/11	0	0.00	6	16.63	16.60	-6	6,549	-0.09%
2023/08/10	12.1	16.62	1	16.60	16.55	11.1	6,538	0.17%
2023/08/09	30	17.00	0	0.00	17.00	30	6,558	0.46%
2023/08/08	1	17.00	6	17.32	17.00	-5	6,657	-0.08%
2023/08/07	8.1	16.97	80	17.00	17.20	-71.9	6,687	-1.08%
2023/08/04	15.1	17.39	0	0.00	17.30	15.1	6,604	0.23%
2023/08/02	14	17.64	6	17.56	17.60	8	6,725	0.12%
2023/08/01	0	17.90	5	17.90	17.75	-5	6,678	-0.07%
2023/07/31	0	0.00	19	17.85	17.80	-19	6,789	-0.28%
2023/07/28	0	0.00	2	18.00	17.90	-2	6,790	-0.03%
2023/07/27	0	0.00	3	18.00	18.00	-3	6,788	-0.04%
2023/07/26	5	17.93	1.4	17.98	17.95	3.6	6,820	0.05%
2023/07/24	1	18.05	2	18.15	18.10	-1	6,828	-0.01%
2023/07/21	1	18.05	6	18.45	18.60	-5	6,811	-0.07%
2023/07/20	2	18.10	1	18.30	18.15	1	6,725	0.01%
2023/07/19	6.5	18.15	0	0.00	18.05	6.5	6,766	0.10%
2023/07/18	1.1	18.65	4	18.60	18.55	-3	7,129	-0.04%
2023/07/17	5.5	18.35	8	18.38	18.55	-2.5	7,515	-0.03%
2023/07/14	24.6	17.80	0	0.00	17.95	24.6	8,323	0.30%
2023/07/13	7.1	18.11	5	18.10	18.00	2.1	8,462	0.03%
2023/07/12	0	18.35	8	18.31	18.25	-8	8,462	-0.09%
2023/07/11	20.2	18.36	12	18.35	18.25	8.2	8,552	0.10%
2023/07/10	58	18.38	13	18.27	18.25	45	9,092	0.50%
2023/07/07	53	18.85	22	18.88	18.90	31	9,047	0.34%
2023/07/06	18.2	19.03	3	19.00	19.00	15.2	9,020	0.17%
2023/07/05	6	19.22	0	0.00	19.15	6	8,991	0.07%
2023/07/04	26	19.34	2	19.25	19.25	24	8,977	0.27%
2023/07/03	0	0.00	1	19.50	19.45	-1	8,963	-0.01%
2023/06/30	10	19.65	25	19.58	19.60	-15	8,956	-0.17%
2023/06/29	5	19.25	0	0.00	19.30	5	8,985	0.06%
2023/06/28	107	19.53	4	19.59	19.25	103	8,986	1.15%	大買/鉅額交易
2023/06/27	0	0.00	1.2	19.41	19.30	-1.2	8,911	-0.01%
2023/06/26	6.1	19.21	1	19.15	19.20	5.1	9,037	0.06%
2023/06/21	13	19.34	16	19.35	19.40	-3	9,039	-0.03%
2023/06/20	4.1	19.18	5	19.45	19.30	-0.9	9,105	-0.01%
2023/06/19	14	19.21	50	19.15	19.15	-36	9,048	-0.40%
2023/06/16	3	19.25	15	19.41	19.55	-12	9,125	-0.13%
2023/06/15	28.9	18.87	9	18.85	18.80	19.9	9,265	0.21%
2023/06/14	5.1	19.09	8	19.09	19.05	-2.9	9,371	-0.03%
2023/06/13	21	19.09	12	18.98	19.10	9	9,407	0.10%
2023/06/12	22	19.40	180	19.41	19.40	-158	9,322	-1.69%	大賣/鉅額交易
2023/06/09	0	0.00	2.4	20.15	20.25	-2.4	9,136	-0.03%
2023/06/08	1	20.20	4	20.19	20.15	-3	9,162	-0.03%
2023/06/07	0.2	20.15	2	20.30	20.25	-1.8	9,243	-0.02%
2023/06/06	3	20.20	7	20.32	20.20	-4	9,301	-0.04%
2023/06/05	3	20.20	1	20.15	20.20	2	9,322	0.02%
2023/06/02	1	20.10	4	20.08	20.10	-3	9,353	-0.03%
2023/06/01	2	20.10	3	20.10	20.05	-1	9,371	-0.01%
2023/05/31	0	0.00	3	20.25	20.15	-3	9,366	-0.03%
2023/05/30	4	20.08	0	0.00	20.05	4	9,329	0.04%
2023/05/29	5	20.40	9	20.43	20.30	-4	9,288	-0.04%
2023/05/26	6	20.06	2	20.00	20.00	4	9,235	0.04%
2023/05/25	1.1	20.21	0	20.30	20.10	1.1	9,229	0.01%
2023/05/24	1	20.35	7	20.40	20.40	-6	9,229	-0.07%
2023/05/23	1	20.00	6	20.31	20.30	-5	9,225	-0.05%
2023/05/22	2	20.05	0	0.00	20.00	2	9,203	0.02%
2023/05/19	43	20.00	10	20.05	20.00	33	9,195	0.36%
2023/05/18	15	20.13	2	20.10	20.05	13	9,159	0.14%
2023/05/17	0	0.00	9.6	20.40	20.30	-9.6	9,077	-0.11%
2023/05/15	2	20.25	1	20.20	20.20	1	9,009	0.01%
2023/05/12	11.3	19.92	0	0.00	20.00	11.3	8,930	0.13%
2023/05/11	41	20.17	2.2	20.15	20.15	38.8	8,805	0.44%
2023/05/10	15	20.30	0	0.00	20.35	15	8,752	0.17%
2023/05/09	32	20.37	0	0.00	20.35	32	8,722	0.37%
2023/05/08	11	20.65	0.9	20.60	20.60	10.1	8,575	0.12%
2023/05/05	10	20.86	3	21.30	20.75	7	8,627	0.08%
2023/05/04	0	0.00	22.1	20.89	21.05	-22.1	8,565	-0.26%
2023/05/03	2	20.75	0	0.00	20.75	2	8,616	0.02%
2023/05/02	0	0.00	28	21.00	20.90	-28	8,716	-0.32%
2023/04/28	4.5	20.58	3	20.75	20.75	1.5	8,716	0.02%
2023/04/27	13	20.61	0	0.00	20.50	13	8,757	0.15%
2023/04/26	9.5	20.62	0	0.00	20.70	9.5	8,742	0.11%
2023/04/25	5	20.70	23	20.90	20.55	-18	8,729	-0.21%
2023/04/24	60	20.98	9	20.94	20.85	51	8,652	0.59%
2023/04/21	36	21.07	10	20.96	20.90	26	8,590	0.30%
2023/04/20	76	21.72	9	21.62	21.45	67	8,196	0.82%
2023/04/19	41	22.19	88	22.35	22.35	-47	7,784	-0.60%
2023/04/18	19	21.57	34	21.56	21.35	-15	6,902	-0.22%
2023/04/17	18	21.19	1	21.15	21.15	17	6,677	0.25%
2023/04/14	4	21.26	2	21.35	21.25	2	6,681	0.03%
2023/04/13	35	21.63	53.8	21.65	21.55	-18.8	6,602	-0.29%
2023/04/12	8	21.15	55	21.20	21.15	-47	6,043	-0.78%
2023/04/11	0	20.90	2	21.00	20.85	-2	6,028	-0.03%
2023/04/10	3	20.98	11	21.00	20.90	-8	6,042	-0.13%
2023/04/07	1	21.15	11	21.10	21.05	-10	6,071	-0.16%
2023/04/06	0	0.00	8	20.90	20.95	-8	6,067	-0.13%
2023/03/31	0.5	21.05	2	21.05	20.95	-1.5	6,075	-0.02%
2023/03/30	1	21.05	6.4	21.15	21.05	-5.4	6,096	-0.09%
2023/03/29	23	20.86	2	20.85	20.85	21	6,035	0.35%
2023/03/28	5.2	21.01	3	21.10	20.90	2.2	6,130	0.04%
2023/03/27	26	21.30	48	21.22	21.10	-22	6,130	-0.36%
2023/03/24	3	20.85	0.2	20.85	20.90	2.8	6,188	0.04%
2023/03/23	3	20.88	1	20.95	20.90	2	6,171	0.03%
2023/03/22	7	21.14	3	21.10	21.05	4	6,162	0.06%
2023/03/21	47	21.40	30	21.18	21.25	17	6,225	0.27%
2023/03/20	38	21.50	38	21.48	21.35	0	6,484	0.00%
2023/03/17	6	20.80	21.5	20.95	21.10	-15.5	7,125	-0.22%
2023/03/16	15.9	20.49	3	20.45	20.35	12.9	6,928	0.19%
2023/03/15	8.1	20.84	28	20.92	20.80	-20	6,889	-0.29%
2023/03/14	3	20.65	25	20.85	20.60	-22	6,847	-0.32%
2023/03/13	11	20.38	9	20.34	20.65	2	6,818	0.03%
2023/03/10	21.2	20.52	3	20.45	20.40	18.2	6,876	0.26%
2023/03/09	22	20.90	7	21.02	20.80	15	6,817	0.22%
2023/03/08	1	21.05	18	21.09	21.20	-17	6,806	-0.25%
2023/03/07	10.2	21.16	32	21.21	21.10	-21.8	6,792	-0.32%
2023/03/06	4	20.90	9	21.03	21.05	-5	6,765	-0.07%
2023/03/03	0.7	20.85	0	0.00	20.70	0.7	6,739	0.01%
2023/03/02	3	20.63	0	0.00	20.80	3	6,747	0.04%
2023/03/01	14.2	20.68	0	0.00	20.60	14.2	6,762	0.21%
2023/02/24	13	20.78	10	20.95	20.75	3	6,775	0.04%
2023/02/23	3	20.87	5	21.00	20.85	-2	6,752	-0.03%
2023/02/22	5	20.89	9	20.97	20.95	-4	6,783	-0.06%
2023/02/21	2	21.18	7.6	21.12	21.10	-5.6	6,789	-0.08%
2023/02/20	7	21.05	6	21.09	21.10	1	6,929	0.01%
2023/02/17	0	0.00	20	21.13	21.00	-20	7,000	-0.29%
2023/02/16	11	21.00	13	21.06	20.95	-2	7,008	-0.03%
2023/02/15	39	20.89	3	21.10	20.80	36	7,056	0.51%
2023/02/14	1	20.90	1	20.95	20.85	0	7,045	0.00%
2023/02/13	6.2	20.73	0	0.00	20.90	6.2	7,067	0.09%
2023/02/10	24	20.80	0	0.00	20.70	24	7,088	0.34%
2023/02/09	0.1	20.90	4	20.94	20.85	-3.9	7,086	-0.06%
2023/02/08	21	20.95	0	0.00	20.85	21	7,167	0.29%
2023/02/07	10	21.03	5	21.06	21.00	5	7,134	0.07%
2023/02/06	7	21.15	1	21.15	21.10	6	7,125	0.08%
2023/02/03	2	21.38	35	21.30	21.30	-33	7,094	-0.47%
2023/02/02	9	21.33	29	21.22	21.15	-20	7,003	-0.29%
2023/02/01	6	21.10	14	21.16	21.05	-8	6,969	-0.11%
2023/01/31	0	0.00	8	21.07	21.10	-8	6,889	-0.12%
2023/01/30	4	20.80	17	20.80	20.80	-13	6,790	-0.19%
2023/01/17	1	20.45	0	0.00	20.65	1	6,786	0.01%
2023/01/16	17	20.29	0	0.00	20.25	17	6,882	0.25%
2023/01/13	2	20.30	5	20.36	20.25	-3	7,182	-0.04%
2023/01/12	12	20.54	3	20.45	20.40	9	7,349	0.12%
2023/01/11	12	20.59	3	20.60	20.60	9	7,478	0.12%
2023/01/10	2	20.65	0	0.00	20.55	2	7,547	0.03%
2023/01/09	8.2	20.58	0	0.00	20.60	8.2	7,588	0.11%
2023/01/06	9	20.49	5	20.50	20.45	4	7,585	0.05%
2023/01/05	7	20.56	0	0.00	20.50	7	7,693	0.09%
2023/01/04	0	0.00	11.1	20.77	20.75	-11.1	7,721	-0.14%
2023/01/03	2	20.65	1	20.75	20.60	1	7,688	0.01%
2022/12/30	27	20.46	6	20.52	20.65	21	7,668	0.27%
2022/12/29	24	20.55	15	20.61	20.40	9	7,669	0.12%
2022/12/28	12.5	20.40	1	20.55	20.55	11.5	7,602	0.15%
2022/12/27	11	20.54	4	20.60	20.50	7	7,590	0.09%
2022/12/26	10	20.65	2	20.75	20.65	8	7,555	0.11%
2022/12/23	4	20.28	0	0.00	20.40	4	7,543	0.05%
2022/12/22	0	0.00	1	20.40	20.55	-1	7,548	-0.01%
2022/12/21	3.4	20.42	2	20.35	20.30	1.4	7,578	0.02%
2022/12/20	28	20.53	2	20.93	20.30	26	7,580	0.34%
2022/12/19	23	20.74	1	20.65	20.65	22	7,547	0.29%
2022/12/16	6	20.92	0	0.00	20.75	6	7,550	0.08%
2022/12/15	7	21.10	1	21.05	21.10	6	7,388	0.08%
2022/12/14	10	21.09	0	0.00	21.10	10	7,424	0.13%
2022/12/13	70.5	21.33	3	21.22	21.00	67.5	7,418	0.91%
2022/12/12	125.4	21.93	103	21.65	21.40	22.4	7,373	0.30%	大買/大賣/
2022/12/09	22	22.07	132	22.23	22.10	-110	7,161	-1.54%	大賣/鉅額交易
2022/12/08	18	21.02	4	21.20	21.00	14	6,265	0.22%
2022/12/07	7.1	20.67	1.5	20.57	20.60	5.5	6,208	0.09%
2022/12/06	46	20.99	0	0.00	20.85	46	6,176	0.74%
2022/12/05	11.3	21.38	110	21.42	21.35	-98.7	6,212	-1.59%	大賣/
2022/12/02	3	21.70	50	21.62	21.50	-47	6,210	-0.76%
2022/12/01	2	21.35	17	21.42	21.40	-15	6,124	-0.24%
2022/11/30	4	21.03	8.1	21.23	21.30	-4.1	6,189	-0.07%
2022/11/29	5	20.67	1	20.90	21.10	4	6,231	0.06%
2022/11/28	31	20.75	3	20.67	20.75	28	6,348	0.44%
2022/11/25	39.1	20.97	3	20.90	20.90	36.1	6,501	0.56%
2022/11/24	1	21.05	3	21.05	21.00	-2	6,642	-0.03%
2022/11/23	1	21.05	2	21.10	21.05	-1	7,527	-0.01%
2022/11/22	5	21.32	0	0.00	21.10	5	7,803	0.06%
2022/11/21	10	21.45	4	21.50	21.45	6	7,891	0.08%
2022/11/18	2	21.43	11	21.47	21.45	-9	7,974	-0.11%
2022/11/17	5	21.79	3	21.87	21.80	2	7,940	0.03%
2022/11/16	8	21.87	61	22.14	21.75	-53	7,940	-0.67%
2022/11/15	0	0.00	1	21.75	21.95	-1	7,967	-0.01%
2022/11/14	11	21.46	25.2	21.49	21.50	-14.2	7,942	-0.18%
2022/11/11	5	21.37	11	21.40	21.35	-6	7,985	-0.08%
2022/11/10	6	20.99	0	0.00	20.95	6	7,968	0.08%
2022/11/09	23	21.19	2	21.15	21.10	21	8,239	0.25%
2022/11/08	0	0.00	10	21.43	21.15	-10	8,384	-0.12%
2022/11/07	6	21.38	5	21.43	21.35	1	8,470	0.01%
2022/11/04	3	21.37	10	21.44	21.25	-7	8,553	-0.08%
2022/11/03	1.1	21.00	5.1	20.93	21.05	-4	8,574	-0.05%
2022/11/02	7	21.11	2	21.10	21.05	5	8,870	0.06%
2022/11/01	31	21.25	0	0.00	21.15	31	8,996	0.34%
2022/10/31	8	21.05	4	21.10	21.00	4	9,002	0.04%
2022/10/28	6	21.18	3	21.22	20.90	3	9,022	0.03%
2022/10/26	2	21.33	5	21.50	21.30	-3	9,125	-0.03%
2022/10/25	12	21.72	9	21.46	21.40	3	9,205	0.03%
2022/10/24	1	22.05	13	22.25	21.95	-12	9,308	-0.13%
2022/10/21	3	21.15	5	22.00	22.15	-2	9,173	-0.02%
2022/10/20	15	21.57	13	21.73	21.25	2	8,860	0.02%
2022/10/19	15	21.76	61	21.72	21.55	-46	8,679	-0.53%
2022/10/18	2	20.80	3	21.12	21.25	-1	8,573	-0.01%
2022/10/17	2	20.83	2	20.73	20.70	0	8,529	0.00%
2022/10/14	21	20.66	2	20.78	20.60	19	8,464	0.22%
2022/10/13	16	20.92	21	20.30	20.25	-5	8,557	-0.06%
2022/10/12	42	21.33	13	21.37	21.25	29	8,519	0.34%
2022/10/11	37	21.18	8	20.98	20.90	29	8,518	0.34%
2022/10/07	3	21.78	1	21.75	21.70	2	8,574	0.02%
2022/10/06	2	21.80	20	21.80	21.75	-18	8,604	-0.21%
2022/10/05	2	21.75	31	21.70	21.60	-29	8,641	-0.34%
2022/10/04	1	21.35	2	21.60	21.45	-1	8,716	-0.01%
2022/10/03	1	21.25	0	0.00	21.25	1	8,958	0.01%
2022/09/30	2	20.83	12.6	20.81	21.55	-10.6	9,061	-0.12%
2022/09/28	51	21.03	0	21.45	20.95	51	9,233	0.55%
2022/09/27	0	0.00	6	21.45	21.60	-6	9,482	-0.06%
2022/09/26	18	21.63	2	21.93	21.35	16	9,556	0.17%
2022/09/23	2	22.18	8	22.69	22.15	-6	9,608	-0.06%
2022/09/22	15	22.63	8	22.58	22.65	7	9,675	0.07%
2022/09/21	1	22.20	0.2	22.25	22.20	0.8	9,687	0.01%
2022/09/20	52	22.81	7	23.13	22.75	45	9,734	0.46%
2022/09/19	9	22.96	66	23.04	22.65	-57	9,927	-0.57%
2022/09/16	3	22.77	6	23.07	23.50	-3	10,095	-0.03%
2022/09/15	1	22.85	6	22.96	22.95	-5	10,004	-0.05%
2022/09/14	9	22.60	2	22.70	22.90	7	10,093	0.07%
2022/09/13	2	22.65	15.1	22.69	22.75	-13.1	10,032	-0.13%
2022/09/12	81	22.81	12	22.85	22.85	69	10,040	0.69%
2022/09/08	36	22.29	8.1	22.30	22.35	27.9	9,987	0.28%
2022/09/07	2.1	21.73	0	0.00	21.65	2.1	9,936	0.02%
2022/09/06	65.1	21.95	4	22.10	21.80	61.1	9,929	0.62%
2022/09/05	27	22.63	11	22.63	22.55	16	9,851	0.16%
2022/09/02	2	23.18	2	23.25	23.00	0	9,766	0.00%
2022/09/01	16	23.15	14	23.16	23.10	2	9,602	0.02%
2022/08/31	32.1	23.13	86	23.09	23.05	-53.9	9,400	-0.57%
2022/08/30	63	23.48	45.2	23.58	23.20	17.8	9,233	0.19%
2022/08/29	23.1	22.72	11.1	22.85	22.80	12	8,396	0.14%
2022/08/26	19.1	22.58	33	22.67	22.90	-13.9	8,144	-0.17%
2022/08/25	0.1	22.35	17	22.52	22.60	-17	8,004	-0.21%
2022/08/24	4.1	22.20	1	22.20	22.10	3.1	7,927	0.04%
2022/08/23	4	22.39	3	22.35	22.35	1	7,909	0.01%
2022/08/22	13	22.63	2	22.63	22.25	11	7,874	0.14%
2022/08/19	18	22.44	17.7	22.63	22.50	0.3	7,674	0.00%
2022/08/18	1	22.45	6	22.53	22.50	-5	7,580	-0.07%
2022/08/17	33	22.37	0	0.00	22.30	33	7,484	0.44%
2022/08/16	5	22.44	28	22.93	22.25	-23	7,429	-0.31%
2022/08/15	11	22.53	39.4	22.56	22.60	-28.4	7,156	-0.40%
2022/08/12	0	0.00	7	22.17	22.15	-7	7,003	-0.10%
2022/08/11	3	22.00	4	22.24	22.00	-1	6,928	-0.01%
2022/08/10	1	21.80	2	22.25	21.80	-1	6,882	-0.01%
2022/08/09	12	21.99	5	22.14	21.65	7	6,884	0.10%
2022/08/08	0	0.00	9	21.58	21.85	-9	6,599	-0.14%
2022/08/05	0	0.00	1	21.15	21.20	-1	6,483	-0.02%
2022/08/04	2	20.63	2	20.85	20.95	0	6,526	0.00%
2022/08/03	2	20.80	1	20.75	20.65	1	6,619	0.02%
2022/08/02	3	20.95	0	0.00	20.80	3	6,620	0.05%
2022/08/01	2	21.85	2	21.80	21.65	0	6,688	0.00%
2022/07/29	0	0.00	5	21.29	22.00	-5	6,639	-0.08%
2022/07/27	0	0.00	7.6	20.70	20.70	-7.6	6,492	-0.12%
2022/07/26	3	20.83	6	20.90	20.65	-3	6,518	-0.05%
2022/07/25	12	20.93	103	20.90	20.85	-91	6,520	-1.40%	大賣/
2022/07/22	1	20.80	3	20.80	20.70	-2	6,528	-0.03%
2022/07/21	51	20.73	8	20.73	20.90	43	6,639	0.65%
2022/07/20	54	20.93	47	20.77	20.80	7	6,688	0.10%
2022/07/19	6	20.69	3	20.72	20.55	3	6,781	0.04%
2022/07/18	4	20.51	4	20.45	20.40	0	7,529	0.00%
2022/07/15	7	20.46	32	20.35	20.40	-25	7,732	-0.32%
2022/07/14	53	20.49	1	20.45	20.45	52	7,798	0.67%
2022/07/13	4	20.80	1	21.00	20.50	3	7,989	0.04%
2022/07/12	6	20.77	1	20.80	20.45	5	8,358	0.06%
2022/07/11	63	21.60	19	21.39	21.80	44	8,455	0.52%
2022/07/08	9	22.63	33	22.62	22.70	-24	8,407	-0.29%
2022/07/07	3	22.15	3	21.78	22.50	0	8,401	0.00%
2022/07/06	8	22.41	9	22.23	22.10	-1	8,572	-0.01%
2022/07/05	26	22.54	28	22.81	23.00	-2	8,882	-0.02%
2022/07/04	15	22.42	37	22.47	22.10	-22	8,797	-0.25%
2022/07/01	21	22.39	14	22.14	21.70	7	8,866	0.08%
2022/06/30	3	22.60	5	22.57	22.60	-2	9,036	-0.02%
2022/06/29	0	0.00	50.1	22.88	22.75	-50.1	8,969	-0.56%
2022/06/28	28.2	22.68	7	22.71	22.75	21.2	9,073	0.23%
2022/06/27	15	23.07	20	22.96	22.95	-5	9,092	-0.05%
2022/06/24	16	22.26	64.2	22.56	23.00	-48.2	8,849	-0.54%
2022/06/23	1	21.80	13	21.84	21.90	-12	8,608	-0.14%
2022/06/22	4	21.69	47	21.73	21.50	-43	8,572	-0.50%
2022/06/20	6	20.88	1	21.05	20.70	5	8,566	0.06%
2022/06/17	7	20.08	5.3	20.26	20.95	1.7	8,638	0.02%
2022/06/16	2	20.55	1	20.80	20.15	1	8,780	0.01%
2022/06/15	5	20.44	3	20.45	20.70	2	8,849	0.02%
2022/06/14	35	20.19	5	20.28	20.25	30	8,979	0.33%
2022/06/13	5	20.75	4	20.75	20.55	1	9,215	0.01%
2022/06/10	0	0.00	5	21.20	21.20	-5	9,392	-0.05%
2022/06/09	2	21.38	12	21.42	21.45	-10	9,532	-0.10%
2022/06/08	1	21.25	19	21.29	21.40	-18	9,699	-0.19%
2022/06/07	11	21.44	4	21.39	21.55	7	10,065	0.07%
2022/06/06	25.2	21.50	8	21.57	21.70	17.2	10,690	0.16%
2022/06/02	4	21.35	5	21.24	21.15	-1	10,781	-0.01%
2022/06/01	3	21.45	3	21.48	21.40	0	10,876	0.00%
2022/05/31	14	21.32	4	21.31	21.30	10	10,960	0.09%
2022/05/30	0	0.00	5	21.16	21.20	-5	11,135	-0.04%
2022/05/27	11	20.93	1	21.10	20.95	10	11,273	0.09%
2022/05/26	1.1	20.66	1	20.95	20.95	0.1	11,356	0.00%
2022/05/25	1	20.85	3.1	20.90	20.85	-2.1	11,414	-0.02%
2022/05/24	5	20.81	8	21.06	20.75	-3	11,477	-0.03%
2022/05/23	0	0.00	15	21.15	21.30	-15	11,475	-0.13%
2022/05/20	2	21.15	0	0.00	21.05	2	11,481	0.02%
2022/05/19	10	20.95	12	20.79	21.20	-2	11,471	-0.02%
2022/05/18	2.2	21.18	2	21.30	21.20	0.2	11,432	0.00%
2022/05/17	12	20.91	12	21.08	21.20	0	11,390	0.00%
2022/05/16	6	20.55	2	20.85	20.30	4	11,259	0.04%
2022/05/13	37	20.05	39	20.36	20.50	-2	11,246	-0.02%
2022/05/12	16	20.14	5	20.30	19.85	11	11,241	0.10%
2022/05/11	0	0.00	55	20.62	20.60	-55	11,184	-0.49%
2022/05/10	59	19.43	9	19.46	19.70	50	11,069	0.45%
2022/05/09	12.2	20.02	3	20.18	19.80	9.2	11,017	0.08%
2022/05/06	8	20.76	1	20.80	20.80	7	10,871	0.06%
2022/05/05	4	21.39	16	21.24	21.25	-12	10,853	-0.11%
2022/05/04	5	21.19	7	21.17	21.10	-2	10,844	-0.02%
2022/05/03	12.4	21.31	1.1	21.40	21.15	11.3	10,851	0.10%
2022/04/29	3	21.57	0	0.00	21.50	3	10,857	0.03%
2022/04/28	8	21.48	10	21.62	21.50	-2	10,878	-0.02%
2022/04/27	74.1	21.68	6	21.90	21.60	68.1	10,817	0.63%
2022/04/26	57	22.75	2	22.85	22.60	55	10,688	0.51%
2022/04/25	28	22.68	21	22.54	22.50	7	10,615	0.07%
2022/04/22	73	22.66	1	22.95	23.25	72	10,400	0.69%
2022/04/21	17	23.65	20.1	23.43	23.25	-3.1	9,605	-0.03%
2022/04/20	13	23.90	3	24.05	23.80	10	9,366	0.11%
2022/04/19	4.1	23.95	18	24.13	23.95	-14	9,296	-0.15%
2022/04/18	24.1	24.09	76.7	24.12	24.35	-52.5	9,271	-0.57%
2022/04/15	12.3	23.58	8	23.64	23.70	4.3	8,894	0.05%
2022/04/14	15	23.63	50	23.68	23.65	-35	8,773	-0.40%
2022/04/13	1	23.25	5	23.29	23.25	-4	8,661	-0.05%
2022/04/12	8.9	23.44	29.7	23.31	23.40	-20.8	8,609	-0.24%
2022/04/11	28	23.90	61.2	24.07	23.90	-33.2	8,374	-0.40%
2022/04/08	5	22.99	40.5	23.37	23.60	-35.5	7,929	-0.45%
2022/04/07	27	23.06	1	23.30	22.70	26	7,743	0.34%
2022/04/06	33	23.21	27	23.32	23.70	6	7,665	0.08%
2022/04/01	7	22.99	3	22.83	22.95	4	7,409	0.05%
2022/03/31	20	23.11	136	23.15	23.00	-116	7,381	-1.57%	大賣/鉅額交易
2022/03/30	6.2	22.90	34	22.96	22.75	-27.8	7,214	-0.39%
2022/03/29	32	22.45	1.1	22.68	22.70	30.9	7,100	0.44%
2022/03/28	2.1	22.30	14.1	22.51	22.55	-12	7,122	-0.17%
2022/03/25	3	22.40	11	22.56	22.30	-8	7,128	-0.11%
2022/03/24	22	22.98	13	23.15	22.80	9	7,162	0.13%
2022/03/23	14	22.85	9	22.87	22.70	5	7,174	0.07%
2022/03/22	18.1	22.97	4	23.26	23.00	14.1	7,179	0.20%
2022/03/21	14	23.00	33	22.91	22.75	-19	7,095	-0.27%
2022/03/18	10	22.66	1	22.80	22.50	9	7,013	0.13%
2022/03/17	8	22.49	3	22.55	22.55	5	7,110	0.07%
2022/03/16	10	22.42	25.1	22.45	22.75	-15.1	7,231	-0.21%
2022/03/15	23	21.99	11	22.45	21.60	12	7,164	0.17%
2022/03/14	1	22.45	5	22.55	22.45	-4	7,123	-0.06%
2022/03/11	81.1	22.71	13	22.71	22.90	68.1	7,050	0.97%
2022/03/10	119	22.91	14	23.00	22.95	105	6,979	1.50%	大買/鉅額交易
2022/03/09	65	23.25	83.3	22.95	23.65	-18.3	6,733	-0.27%
2022/03/08	5.2	21.35	22	21.43	21.60	-16.9	6,117	-0.28%
2022/03/07	14	20.99	2	21.45	21.00	12	6,009	0.20%
2022/03/04	11	21.80	6.7	21.66	21.55	4.3	5,982	0.07%
2022/03/03	30.2	21.83	11	21.90	22.00	19.2	6,020	0.32%
2022/03/02	6	21.03	71	21.21	21.65	-65	5,979	-1.09%
2022/03/01	56	20.77	46	20.87	20.90	10	5,906	0.17%
2022/02/25	8	20.09	20	20.30	20.55	-12	5,923	-0.20%
2022/02/24	18	20.18	5	20.20	20.05	13	5,960	0.22%
2022/02/23	3	20.10	0	0.00	20.15	3	5,973	0.05%
2022/02/22	9.2	20.10	2	20.10	20.05	7.2	6,088	0.12%
2022/02/21	3.2	20.25	0	0.00	20.35	3.2	6,341	0.05%
2022/02/18	2	20.35	1	20.30	20.45	1	6,469	0.02%
2022/02/17	1	20.40	10	20.54	20.40	-9	6,574	-0.14%
2022/02/16	3	20.30	0	0.00	20.35	3	6,712	0.04%
2022/02/15	37	20.30	1	20.35	20.20	36	7,106	0.51%
2022/02/14	3	20.30	5	20.28	20.25	-2	7,305	-0.03%
2022/02/11	5.6	20.75	8.1	20.75	20.70	-2.5	7,410	-0.03%
2022/02/10	3.3	20.88	32	20.81	20.90	-28.7	7,611	-0.38%
2022/02/09	3	20.70	2	20.78	20.80	1	7,773	0.01%
2022/02/08	3	20.40	1	20.55	20.60	2	8,048	0.02%
2022/02/07	2	20.15	4	20.36	20.20	-2	8,608	-0.02%
2022/01/26	37	19.89	4	19.93	20.00	33	8,921	0.37%
2022/01/25	52	19.90	25	19.87	19.85	27	9,549	0.28%
2022/01/24	3	19.97	0	0.00	20.00	3	10,844	0.03%
2022/01/21	8.1	20.43	4	20.50	20.30	4.1	11,035	0.04%
2022/01/20	4	20.60	1	20.60	20.60	3	11,323	0.03%
2022/01/19	6.2	20.65	0	0.00	20.60	6.2	11,427	0.05%
2022/01/18	3	20.90	1	21.15	20.80	2	11,556	0.02%
2022/01/17	2	20.88	6	20.77	20.90	-4	11,666	-0.03%
2022/01/14	4	20.90	2	20.70	20.75	2	11,855	0.02%
2022/01/13	4	21.13	5	21.10	21.00	-1	12,147	-0.01%
2022/01/12	24.1	21.32	0	0.00	21.05	24.1	12,480	0.19%
2022/01/11	23	21.79	23.1	21.69	21.60	-0.1	13,037	0.00%
2022/01/10	2	21.03	2	21.00	20.90	0	13,003	0.00%
2022/01/07	32.2	20.81	0	0.00	20.80	32.2	13,161	0.24%
2022/01/06	10.2	21.33	5.6	21.40	21.05	4.6	13,259	0.03%
2022/01/05	3	21.77	3.2	21.97	21.70	-0.2	13,545	0.00%
2022/01/04	3.2	21.70	6	21.73	21.75	-2.8	13,927	-0.02%
2022/01/03	1	21.80	2	21.80	21.70	-1	13,999	-0.01%
2021/12/30	55.1	21.97	3.2	21.90	21.85	51.9	14,030	0.37%
2021/12/29	18	21.96	14	21.94	22.00	4	14,026	0.03%
2021/12/28	42	21.92	10	21.95	21.75	32	13,998	0.23%
2021/12/27	32	21.80	9.3	21.79	21.75	22.7	14,098	0.16%
2021/12/24	7.2	21.76	9	21.98	21.70	-1.8	14,303	-0.01%
2021/12/23	5	21.86	13	21.79	21.75	-8	14,323	-0.06%
2021/12/22	8	21.90	10.1	21.70	21.70	-2.1	14,361	-0.01%
2021/12/21	7	21.59	7	21.55	21.60	0	14,393	0.00%
2021/12/20	3	21.92	13	21.96	21.80	-10	14,384	-0.07%
2021/12/17	5	21.35	1.6	21.56	21.00	3.4	14,398	0.02%
2021/12/16	1	22.05	14.3	21.96	21.60	-13.3	14,465	-0.09%
2021/12/15	24	21.48	1.3	21.60	21.40	22.7	14,447	0.16%
2021/12/14	20	21.78	16.4	21.94	21.50	3.6	14,583	0.02%
2021/12/13	15.3	22.61	42	22.64	22.20	-26.7	14,465	-0.18%
2021/12/10	11	22.58	21.2	22.64	22.60	-10.2	14,295	-0.07%
2021/12/09	20	21.96	7	22.05	22.00	13	14,042	0.09%
2021/12/08	8	21.83	12	21.79	21.80	-4	14,320	-0.03%
2021/12/07	2	21.30	5	21.42	21.25	-3	14,167	-0.02%
2021/12/06	4.4	21.27	18.5	21.46	21.30	-14	14,153	-0.10%
2021/12/03	40.3	21.72	11.4	21.82	21.20	28.9	14,116	0.20%
2021/12/02	6	20.66	14	20.87	20.45	-8	14,088	-0.06%
2021/12/01	5	20.99	3.5	21.03	20.90	1.5	14,099	0.01%
2021/11/30	5.2	20.93	6	21.02	21.20	-0.8	14,207	-0.01%
2021/11/29	18.3	20.41	20	20.36	20.45	-1.7	14,247	-0.01%
2021/11/26	11.3	21.03	11	21.11	20.95	0.3	14,258	0.00%
2021/11/25	9	21.81	20	21.83	21.65	-11	14,227	-0.08%
2021/11/24	11.8	22.00	8.3	22.04	22.05	3.5	14,504	0.02%
2021/11/23	15.2	21.82	27.1	22.02	21.70	-11.9	14,742	-0.08%
2021/11/22	18.1	21.72	15	21.68	21.75	3.1	14,735	0.02%
2021/11/19	31.7	21.53	20.2	21.55	21.35	11.5	14,765	0.08%
2021/11/18	58.1	21.82	4.2	22.10	21.75	54	14,732	0.37%
2021/11/17	17.8	22.65	7.4	22.87	22.50	10.4	14,670	0.07%
2021/11/16	10	22.61	22	22.72	22.50	-12	14,935	-0.08%
2021/11/15	13.2	22.46	29	22.53	22.55	-15.8	14,983	-0.11%
2021/11/12	26.9	22.26	39.2	22.51	22.25	-12.3	14,932	-0.08%
2021/11/11	25.9	23.60	14	23.75	23.15	11.9	14,847	0.08%
2021/11/10	45.1	23.79	0	0.00	23.70	45.1	14,722	0.31%
2021/11/09	5	24.00	17.4	23.94	24.10	-12.4	14,669	-0.08%
2021/11/08	4.2	23.88	16	23.71	23.65	-11.8	14,719	-0.08%
2021/11/05	14.1	23.71	24	23.80	23.65	-9.9	14,806	-0.07%
2021/11/04	46.4	24.28	50.4	23.98	24.10	-4	14,682	-0.03%
2021/11/03	40.9	24.73	23	24.65	24.50	17.9	14,380	0.12%
2021/11/02	69.6	25.66	58.5	25.41	25.30	11.1	14,362	0.08%
2021/11/01	36	25.87	192.2	25.86	26.25	-156.2	14,124	-1.11%	大賣/鉅額交易
2021/10/29	13.2	23.34	7	23.58	23.90	6.2	13,178	0.05%
2021/10/28	16	23.15	13.9	23.57	23.95	2.1	13,133	0.02%
2021/10/27	19.2	22.78	12	22.81	22.75	7.2	13,040	0.06%
2021/10/26	15.1	22.24	2.1	22.21	22.70	13	13,367	0.10%
2021/10/25	26	22.76	2	22.83	22.65	24	13,637	0.18%
2021/10/22	6.1	22.57	26	22.59	22.70	-19.9	14,821	-0.13%
2021/10/21	27.4	23.13	17.1	22.98	22.75	10.3	14,998	0.07%
2021/10/20	16.4	23.80	6.4	23.79	24.00	10	14,928	0.07%
2021/10/19	25	24.49	61.5	24.25	24.50	-36.5	14,727	-0.25%
2021/10/18	8.2	22.85	29.1	22.70	22.90	-21	14,316	-0.15%
2021/10/15	16.7	22.21	39.8	22.24	22.75	-23.1	14,296	-0.16%
2021/10/14	10.3	22.02	23	22.02	22.25	-12.7	14,279	-0.09%
2021/10/13	71.4	22.16	67	22.39	22.45	4.4	14,214	0.03%
2021/10/12	9	21.38	62.5	21.65	21.70	-53.5	14,119	-0.38%
2021/10/08	2.5	20.44	6.6	20.72	20.65	-4.1	13,842	-0.03%
2021/10/07	1	20.40	0	0.00	20.40	1	13,995	0.01%
2021/10/06	5	20.06	3	20.10	20.00	2	14,097	0.01%
2021/10/05	3	19.60	2	19.48	19.80	1	14,260	0.01%
2021/10/04	15.1	20.06	24.1	20.64	19.80	-9.1	14,762	-0.06%
2021/10/01	40	21.59	32	21.19	20.70	8	14,867	0.05%
2021/09/30	9	20.56	12	20.35	20.50	-3	14,827	-0.02%
2021/09/29	7.3	20.35	0.6	20.25	20.25	6.7	15,146	0.04%
2021/09/28	13	20.59	4	20.43	20.65	9	15,311	0.06%
2021/09/27	3.1	20.21	1	20.20	20.05	2.1	15,834	0.01%
2021/09/24	12.7	19.90	14.3	20.06	20.20	-1.6	15,996	-0.01%
2021/09/23	16.5	20.51	7	20.90	20.20	9.5	16,091	0.06%
2021/09/22	7	21.51	22	21.33	21.30	-15	16,116	-0.09%
2021/09/17	0	0.00	12	21.40	21.95	-12	16,284	-0.07%
2021/09/16	13	21.05	14	21.16	21.10	-1	17,113	-0.01%
2021/09/15	12	20.98	16.5	21.10	20.95	-4.5	17,530	-0.03%
2021/09/14	1	20.85	6.6	21.14	20.90	-5.6	17,821	-0.03%
2021/09/13	22.3	21.57	21	21.30	21.10	1.3	18,404	0.01%
2021/09/10	2.6	20.91	2	20.93	20.95	0.6	18,054	0.00%
2021/09/09	1.3	20.76	1	21.10	20.80	0.3	18,437	0.00%
2021/09/08	4.7	20.98	1	20.90	20.80	3.7	18,635	0.02%
2021/09/07	8.2	20.89	15	20.95	20.95	-6.8	18,817	-0.04%
2021/09/06	5.2	21.66	16	21.37	21.30	-10.8	18,900	-0.06%
2021/09/03	5	21.86	4	21.85	22.00	1	19,051	0.01%
2021/09/02	22	21.61	19.1	21.68	21.50	2.9	19,175	0.02%
2021/09/01	6	21.53	28	21.64	21.70	-22	19,483	-0.11%
2021/08/31	2.2	20.93	3	21.12	21.25	-0.8	19,746	0.00%
2021/08/30	16	21.40	10.4	21.51	21.15	5.6	19,886	0.03%
2021/08/27	28	20.90	11	20.90	20.60	17	19,951	0.09%
2021/08/26	1	20.00	3.4	20.04	20.10	-2.4	20,182	-0.01%
2021/08/25	9.3	20.18	6.6	20.03	20.10	2.7	20,469	0.01%
2021/08/24	1.5	19.90	34.1	19.90	19.70	-32.6	20,664	-0.16%
2021/08/23	25.6	20.52	3.1	20.36	20.15	22.5	21,296	0.11%
2021/08/20	10	20.17	14.6	20.27	20.00	-4.6	21,859	-0.02%
2021/08/19	3.6	19.78	6	19.73	19.45	-2.4	22,019	-0.01%
2021/08/18	8	19.44	2.5	19.29	19.45	5.5	22,648	0.02%
2021/08/17	9	19.76	20.6	19.81	19.45	-11.6	23,665	-0.05%
2021/08/16	7	19.01	14.6	19.03	18.80	-7.6	24,013	-0.03%
2021/08/13	13.2	18.87	6.6	19.12	18.90	6.7	24,958	0.03%
2021/08/12	14.1	19.02	5.6	19.19	19.15	8.5	25,406	0.03%
2021/08/11	30.7	19.62	8	19.54	18.95	22.7	25,631	0.09%
2021/08/10	48.1	20.55	11.7	20.68	20.10	36.4	26,145	0.14%
2021/08/09	21.3	21.63	16	21.61	20.65	5.3	27,431	0.02%
2021/07/28	10	12.11	28	12.29	12.10	-18	27,456	-0.07%
2021/07/27	48	12.52	8	12.50	12.40	40	28,151	0.14%
2021/07/26	4	12.73	13	12.58	12.60	-9	28,317	-0.03%
2021/07/23	11	12.41	2.2	12.38	12.40	8.8	28,410	0.03%
2021/07/22	55	12.57	22	12.66	12.45	33	28,583	0.12%
2021/07/21	32.3	12.71	15	12.87	12.55	17.3	28,801	0.06%
2021/07/20	57	13.02	32	12.99	13.00	25	28,874	0.09%
2021/07/19	83	13.21	247	13.11	13.35	-164	28,958	-0.57%	大賣/鉅額交易
2021/07/16	24	12.76	12	12.85	12.60	12	28,507	0.04%
2021/07/15	33.2	12.62	7	12.75	12.65	26.2	28,607	0.09%
2021/07/14	15	12.50	11	12.47	12.45	4	28,957	0.01%
2021/07/13	32	12.57	15	12.60	12.40	17	29,463	0.06%
2021/07/12	36	12.92	3	12.85	12.70	33	29,746	0.11%
2021/07/09	24	12.78	1	12.95	12.75	23	30,041	0.08%
2021/07/08	26	12.82	11	12.76	12.85	15	31,265	0.05%
2021/07/07	54	12.79	10	12.85	12.75	44	33,726	0.13%
2021/07/06	22	12.97	4	13.06	12.90	18	34,134	0.05%
2021/07/05	47.4	13.12	37	13.13	13.05	10.4	35,163	0.03%
2021/07/02	7	12.91	13	13.01	12.95	-6	37,081	-0.02%
2021/07/01	31	12.98	11	12.95	12.95	20	38,048	0.05%
2021/06/30	41.1	13.32	36	13.42	13.10	5.1	38,615	0.01%
2021/06/29	23	13.01	5	13.10	12.95	18	38,627	0.05%
2021/06/28	17	13.00	1	13.05	13.00	16	39,619	0.04%
2021/06/25	52	13.31	35	13.34	13.15	17	41,277	0.04%
2021/06/24	31	13.32	21	13.33	13.35	10	46,633	0.02%
2021/06/23	16	13.39	114	13.46	13.25	-98	48,348	-0.20%	大賣/
2021/06/22	24	12.95	58	12.96	12.85	-34	49,317	-0.07%
2021/06/21	39	13.00	20	12.99	12.90	19	50,384	0.04%
2021/06/18	22	13.31	12	13.42	13.20	10	52,619	0.02%
2021/06/17	17	13.41	17	13.51	13.45	0	55,476	0.00%
2021/06/16	43	13.64	80	13.69	13.40	-37	57,902	-0.06%
2021/06/15	34	13.36	21	13.40	13.30	13	61,608	0.02%
2021/06/11	32	13.30	65	13.46	13.25	-33	62,783	-0.05%
2021/06/10	19	13.41	49	13.50	13.65	-30	63,293	-0.05%
2021/06/09	21	13.05	4	13.35	12.95	17	64,252	0.03%
2021/06/08	30	13.23	39	13.32	13.15	-9	65,219	-0.01%
2021/06/07	29	13.03	43	12.93	12.90	-14	65,302	-0.02%
2021/06/04	25	13.14	0	0.00	13.00	25	65,818	0.04%
2021/06/03	21	13.41	75	13.45	13.30	-54	65,757	-0.08%
2021/06/02	31	13.57	19	13.66	13.45	12	65,797	0.02%
2021/06/01	9	13.62	11.1	13.63	13.60	-2.1	65,993	0.00%
2021/05/31	79	13.42	12	13.50	13.40	67	66,043	0.10%
2021/05/28	55	13.72	43	13.79	13.60	12	65,988	0.02%
2021/05/27	19	13.37	20	13.43	13.65	-1	65,984	0.00%
2021/05/26	37	13.56	19.1	13.49	13.40	17.9	66,030	0.03%
2021/05/25	30	13.53	58	13.47	13.30	-28	65,939	-0.04%
2021/05/24	35	13.08	18	13.17	13.20	17	66,362	0.03%
2021/05/21	17	12.79	1	12.90	12.80	16	66,382	0.02%
2021/05/20	56	13.21	37	13.30	12.55	19	66,641	0.03%
2021/05/19	44	12.96	34.3	13.02	13.40	9.7	66,342	0.01%
2021/05/18	12	12.48	34.7	12.47	12.70	-22.7	65,850	-0.03%
2021/05/17	65	11.98	46	11.82	11.75	19	65,680	0.03%
2021/05/14	68	12.93	100.1	13.07	13.00	-32.1	65,123	-0.05%
2021/05/13	52	12.27	30.2	12.13	12.10	21.8	64,231	0.03%
2021/05/12	112	12.50	55.2	12.71	12.40	56.8	64,160	0.09%	大買/
2021/05/11	80	13.73	10	13.78	13.50	70	63,454	0.11%
2021/05/10	33	14.16	44.1	14.33	14.40	-11.1	63,375	-0.02%
2021/05/07	101	14.48	62	14.64	14.30	39	63,217	0.06%	大買/
2021/05/06	90	14.16	102	14.26	14.55	-12	62,680	-0.02%	大賣/
2021/05/05	53.5	13.33	9	13.40	13.25	44.5	61,359	0.07%
2021/05/04	98	13.21	127	13.22	13.15	-29	61,278	-0.05%	大賣/
2021/05/03	51	14.31	48	14.42	14.00	3	60,540	0.00%
2021/04/29	39	14.36	67.4	14.38	14.25	-28.4	60,757	-0.05%
2021/04/28	37.9	14.61	21	14.57	14.50	16.9	60,830	0.03%
2021/04/27	31	14.84	25	14.88	14.75	6	61,046	0.01%
2021/04/26	41.8	14.87	32	14.86	14.85	9.8	60,973	0.02%
2021/04/23	46	14.70	58	14.53	14.90	-12	60,792	-0.02%
2021/04/22	75.5	14.66	22.3	14.82	14.40	53.2	60,614	0.09%
2021/04/21	35	14.96	20	14.98	14.90	15	60,059	0.02%
2021/04/20	71.3	15.11	36	15.08	14.95	35.3	59,827	0.06%
2021/04/19	52.3	14.89	39	14.89	14.95	13.3	59,494	0.02%
2021/04/16	66	15.20	42	15.22	15.10	24	59,039	0.04%
2021/04/15	13	15.10	2	15.10	15.05	11	58,982	0.02%
2021/04/14	186	15.15	99	15.17	15.00	87	59,619	0.15%	大買/
2021/04/13	192	16.18	125	16.21	15.65	67	58,650	0.11%	大買/大賣/
2021/04/12	45	15.64	61.5	15.70	15.65	-16.5	56,342	-0.03%
2021/04/09	104	15.73	45.3	15.71	15.55	58.7	55,864	0.11%	大買/
2021/04/08	101	15.81	129.4	15.75	15.80	-28.4	54,943	-0.05%	大買/大賣/
2021/04/07	39	15.04	115	14.86	15.05	-76	53,203	-0.14%	大賣/
2021/04/06	67.5	14.71	73.3	14.72	14.60	-5.8	52,725	-0.01%
2021/04/01	39	14.92	17	15.02	14.85	22	52,211	0.04%
2021/03/31	33.1	14.99	67	15.03	15.00	-33.9	51,958	-0.07%
2021/03/30	104.5	14.86	108	14.83	14.65	-3.5	51,394	-0.01%	大買/大賣/
2021/03/29	417.2	14.79	396.1	14.75	15.00	21.1	50,677	0.04%	大買/大賣/
2021/03/26	203	15.01	77.7	14.99	14.95	125.4	45,300	0.28%	大買/鉅額交易
2021/03/25	97.1	16.99	130	16.80	16.60	-32.9	43,643	-0.08%	大賣/
2021/03/24	146	17.40	24.3	17.32	17.40	121.7	42,336	0.29%	大買/鉅額交易
2021/03/23	192	17.82	65	17.92	17.40	127	41,295	0.31%	大買/鉅額交易
2021/03/22	220.1	18.15	164.2	18.12	18.20	55.9	39,032	0.14%	大買/大賣/
2021/03/19	100.8	16.66	196.5	16.87	17.20	-95.7	36,232	-0.26%	大賣/
2021/03/18	117.5	16.73	297.6	16.64	16.75	-180.1	33,893	-0.53%	大買/大賣/鉅額交易
2021/03/17	48	15.42	109.8	15.55	15.60	-61.8	29,773	-0.21%	大賣/
2021/03/16	11	15.07	13	15.17	15.10	-2	28,731	-0.01%
2021/03/15	237.6	15.29	276	15.16	15.10	-38.4	28,737	-0.13%	大買/大賣/
2021/03/12	116	14.63	181	14.59	14.50	-65	27,446	-0.24%	大買/大賣/
2021/03/11	28	14.24	16	14.14	14.30	12	26,865	0.04%
2021/03/10	32	14.13	54	14.22	14.20	-22	26,788	-0.08%
2021/03/09	4	13.68	45	13.80	13.70	-41	26,523	-0.15%
2021/03/08	12	13.78	12	13.71	13.70	0	26,742	0.00%
2021/03/05	25	13.96	9.2	14.00	13.80	15.8	26,823	0.06%
2021/03/04	27.7	14.23	36.3	14.34	14.20	-8.6	26,777	-0.03%
2021/03/03	23	14.23	26	14.29	14.20	-3	26,723	-0.01%
2021/03/02	17	14.34	41	14.37	14.05	-24	26,836	-0.09%
2021/02/26	133	14.05	39	14.01	14.15	94	27,164	0.35%	大買/
2021/02/25	42	14.10	10	14.06	14.05	32	27,541	0.12%
2021/02/24	39	14.23	104	14.46	14.05	-65	27,517	-0.24%	大賣/
2021/02/23	18	13.86	91	13.93	13.95	-73	26,909	-0.27%
2021/02/22	44	13.78	338	13.92	13.95	-294	27,099	-1.08%	大賣/鉅額交易
2021/02/19	22	13.23	32	13.36	13.35	-10	26,952	-0.04%
2021/02/18	8	13.06	17.4	13.12	13.10	-9.4	27,448	-0.03%
2021/02/17	14	12.89	9	12.79	13.00	5	27,595	0.02%
2021/02/05	19	12.38	4	12.30	12.30	15	27,592	0.05%
2021/02/04	11	12.27	8	12.30	12.30	3	28,656	0.01%
2021/02/03	24	12.27	32.7	12.34	12.30	-8.7	29,210	-0.03%
2021/02/02	51	11.94	12	11.96	12.05	39	29,161	0.13%
2021/02/01	27	11.67	22.4	11.58	11.70	4.6	29,480	0.02%
2021/01/29	25	12.05	5	11.80	11.80	20	30,036	0.07%
2021/01/28	9	12.21	13	12.22	12.15	-4	31,355	-0.01%
2021/01/27	44	12.67	52	12.58	12.55	-8	31,782	-0.03%
2021/01/26	15.3	12.70	1	12.65	12.60	14.3	32,323	0.04%
2021/01/25	4	12.80	11	12.95	13.00	-7	32,974	-0.02%
2021/01/22	93	12.82	19	12.88	12.85	74	34,069	0.22%
2021/01/21	75	12.65	52.2	12.26	12.20	22.8	34,596	0.07%
2021/01/20	136	12.78	60	12.94	12.55	76	35,871	0.21%	大買/
2021/01/19	146	13.42	26	13.44	13.35	120	36,549	0.33%	大買/鉅額交易
2021/01/18	17	13.27	66	13.15	13.10	-49	37,259	-0.13%
2021/01/15	36	13.52	27.9	13.54	13.50	8.2	37,999	0.02%
2021/01/14	17	13.58	19	13.77	13.70	-2	39,228	-0.01%
2021/01/13	20.1	13.68	8	13.78	13.65	12.1	40,424	0.03%
2021/01/12	24	13.73	3	13.78	13.80	21	42,439	0.05%
2021/01/11	16.1	13.87	15.2	13.91	13.85	0.9	45,040	0.00%
2021/01/08	40	13.89	1	14.50	13.90	39	47,679	0.08%
2021/01/07	61	14.50	119	14.47	14.20	-58	52,192	-0.11%	大賣/
2021/01/06	47.6	13.86	15	14.19	13.75	32.6	52,765	0.06%
2021/01/05	12	14.30	4	14.45	14.25	8	54,081	0.01%
2021/01/04	82	14.30	27	14.38	14.20	55	56,490	0.10%
2020/12/31	19	14.45	37	14.59	14.25	-18	56,918	-0.03%
2020/12/30	6	14.40	34	14.50	14.50	-28	57,137	-0.05%
2020/12/29	38	14.18	45	14.33	14.20	-7	57,549	-0.01%
2020/12/28	20	13.96	41	14.02	13.90	-21	57,198	-0.04%
2020/12/25	56	14.27	38	14.29	14.05	18	57,511	0.03%
2020/12/24	61	14.36	8	14.32	14.30	53	57,482	0.09%
2020/12/23	53	14.43	230.6	14.18	14.25	-177.6	57,179	-0.31%	大賣/鉅額交易
2020/12/22	80	13.66	4.2	13.85	13.50	75.8	57,318	0.13%
2020/12/21	38	13.75	36	13.75	13.75	2	58,846	0.00%
2020/12/18	10	13.87	8	13.96	13.90	2	60,344	0.00%
2020/12/17	26	13.97	22	14.00	13.95	4	60,371	0.01%
2020/12/16	20	14.18	45	14.19	14.10	-25	60,417	-0.04%
2020/12/15	24	14.16	14.4	14.11	14.00	9.6	60,529	0.02%
2020/12/14	34	14.12	36	14.35	14.20	-2	60,559	0.00%
2020/12/11	73	14.31	36	14.37	14.20	37	60,646	0.06%
2020/12/10	60	14.76	50	15.04	14.65	10	60,489	0.02%
2020/12/09	64	15.05	127.2	15.10	15.05	-63.2	60,467	-0.10%	大賣/
2020/12/08	7	14.66	21	14.75	14.60	-14	60,282	-0.02%
2020/12/07	68.1	14.38	19	14.41	14.60	49	60,792	0.08%
2020/12/04	51	14.51	14	14.62	14.45	37	61,275	0.06%
2020/12/03	33.1	14.54	35.8	14.86	14.65	-2.7	61,855	0.00%
2020/12/02	63	14.63	17	14.66	14.60	46	62,700	0.07%
2020/12/01	18	14.71	26	14.82	14.85	-8	64,275	-0.01%
2020/11/30	37	14.96	14	15.03	14.85	23	66,002	0.03%
2020/11/27	8	14.84	4.5	14.79	14.75	3.5	67,536	0.01%
2020/11/26	73	14.92	50	15.04	14.80	23	68,433	0.03%
2020/11/25	39	15.16	47	15.16	15.10	-8	69,254	-0.01%
2020/11/24	35	14.89	105	14.86	15.00	-70	69,273	-0.10%	大賣/
2020/11/23	38	14.57	25	14.65	14.60	13	69,154	0.02%
2020/11/20	16	14.69	31	14.84	14.60	-15	69,685	-0.02%
2020/11/19	41.5	14.75	39	14.75	14.55	2.5	70,438	0.00%
2020/11/18	50	14.37	19	14.50	14.35	31	70,347	0.04%
2020/11/17	90	14.58	159	14.53	14.60	-69	70,759	-0.10%	大賣/
2020/11/16	33	14.05	19	14.03	13.95	14	71,329	0.02%
2020/11/13	15	14.20	4	14.28	14.20	11	72,394	0.02%
2020/11/12	101	13.95	45.4	14.05	14.35	55.6	73,439	0.08%	大買/
2020/11/11	75	14.69	89	14.63	14.55	-14	74,632	-0.02%
2020/11/10	46	15.18	20	15.33	15.00	26	75,786	0.03%
2020/11/09	66	15.51	16	15.53	15.35	50	76,049	0.07%
2020/11/06	62	15.50	88	15.49	15.30	-26	76,588	-0.03%
2020/11/05	107	15.80	165	15.66	15.95	-58	77,302	-0.08%	大買/大賣/
2020/11/04	42	14.93	75	14.88	14.90	-33	77,017	-0.04%
2020/11/03	33	15.04	21	15.06	15.00	12	76,911	0.02%
2020/11/02	71.1	14.95	52	14.87	14.90	19.1	76,464	0.02%
2020/10/30	149	15.37	284	15.56	15.15	-135	75,804	-0.18%	大買/大賣/鉅額交易
2020/10/29	179.2	15.91	21	15.91	15.85	158.2	74,732	0.21%	大買/鉅額交易
2020/10/28	298	16.57	94.5	16.51	16.30	203.5	73,799	0.28%	大買/鉅額交易
2020/10/27	57	16.13	56	16.13	16.15	1	72,319	0.00%
2020/10/26	62.5	16.05	23.9	15.97	15.95	38.6	71,786	0.05%
2020/10/23	42	15.81	64	15.87	15.95	-22	71,077	-0.03%
2020/10/22	83	15.86	432	15.67	15.55	-349	70,517	-0.49%	大賣/鉅額交易
2020/10/21	179	16.34	35.3	16.38	16.25	143.7	69,331	0.21%	大買/鉅額交易
2020/10/20	94	16.24	80	16.45	16.45	14	68,175	0.02%
2020/10/19	163	15.69	218.4	15.81	16.40	-55.4	66,188	-0.08%	大買/大賣/
2020/10/16	229	15.00	239.3	15.13	15.05	-10.3	63,540	-0.02%	大買/大賣/
2020/10/15	308.2	15.28	427.2	15.63	15.85	-119	61,155	-0.19%	大買/大賣/鉅額交易
2020/10/14	31	13.81	192.4	14.29	14.50	-161.4	56,636	-0.28%	大賣/鉅額交易
2020/10/13	117	12.64	111	12.93	13.20	6	56,064	0.01%	大買/大賣/
2020/10/12	167	12.75	169	12.82	13.10	-2	55,067	0.00%	大買/大賣/
2020/10/08	63	11.98	63	12.00	12.00	0	53,557	0.00%
2020/10/07	30	11.91	81	12.01	11.95	-51	54,234	-0.09%
2020/10/06	62	11.96	49.3	11.99	12.00	12.7	54,714	0.02%
2020/10/05	16	11.58	16	11.63	11.60	0	56,866	0.00%
2020/09/30	28	11.64	50	11.74	11.55	-22	57,299	-0.04%
2020/09/29	39	11.36	51.5	11.33	11.20	-12.5	57,565	-0.02%
2020/09/28	47	11.63	17	11.54	11.50	30	57,670	0.05%
2020/09/25	87	11.78	38	11.70	11.65	49	57,635	0.09%
2020/09/24	119	12.14	42	12.15	12.25	77	56,922	0.14%	大買/
2020/09/23	209	11.83	150.4	11.95	12.40	58.6	55,894	0.10%	大買/大賣/
2020/09/22	16	11.25	24.7	11.28	11.30	-8.7	54,508	-0.02%
2020/09/21	28	11.33	55	11.38	11.15	-27	54,392	-0.05%
2020/09/18	22	11.33	17	11.38	11.35	5	54,222	0.01%
2020/09/17	34.2	11.38	54	11.39	11.30	-19.8	53,977	-0.04%
2020/09/16	41	11.22	7	11.32	11.25	34	53,746	0.06%
2020/09/15	39	11.42	41	11.53	11.25	-2	53,477	0.00%
2020/09/14	29	11.19	5	11.14	11.15	24	53,372	0.04%
2020/09/11	66	11.55	37	11.52	11.45	29	52,856	0.05%
2020/09/10	73.1	11.85	128	11.94	11.80	-54.9	52,236	-0.11%	大賣/
2020/09/09	114	11.74	89.7	11.80	11.85	24.3	51,490	0.05%	大買/
2020/09/08	98	11.44	54	11.34	11.30	44	50,570	0.09%
2020/09/07	180	12.13	47.9	12.08	11.80	132.2	49,709	0.27%	大買/鉅額交易
2020/09/04	152	12.27	105	12.31	12.25	47	48,590	0.10%	大買/大賣/
2020/09/03	151	12.57	140.1	12.81	12.60	10.9	46,756	0.02%	大買/大賣/
2020/09/02	97	11.92	229	11.92	12.15	-132	44,772	-0.29%	大賣/鉅額交易
2020/09/01	158	11.60	118	11.38	11.35	40	42,944	0.09%	大買/大賣/
2020/08/31	223	11.48	157.7	11.47	11.55	65.3	41,831	0.16%	大買/大賣/
2020/08/28	34	11.03	270.3	11.10	11.05	-236.3	40,636	-0.58%	大賣/鉅額交易
2020/08/27	93	11.05	38	10.97	10.80	55	40,058	0.14%
2020/08/26	146	11.08	61	11.12	11.00	85	39,773	0.21%	大買/
2020/08/25	65	11.05	257	11.11	11.20	-192	38,973	-0.49%	大賣/鉅額交易
2020/08/24	88	10.47	99	10.52	10.45	-11	37,894	-0.03%
2020/08/21	66.1	10.82	57.1	10.99	10.75	9	37,440	0.02%
2020/08/20	200	10.28	124	10.54	10.90	76	36,676	0.21%	大買/大賣/
2020/08/19	170	11.01	95	10.88	10.60	75	35,257	0.21%	大買/
2020/08/18	145	11.19	100	11.33	11.50	45	33,791	0.13%	大買/
2020/08/17	219	11.12	114	11.34	11.55	105	32,466	0.32%	大買/大賣/鉅額交易
2020/08/14	196	10.45	193.5	10.59	10.95	2.5	30,181	0.01%	大買/大賣/
2020/08/13	155	10.03	138	10.11	9.96	17	28,324	0.06%	大買/大賣/
2020/08/12	78.8	9.52	157	9.80	10.20	-78.2	27,604	-0.28%	大賣/
2020/08/11	206	9.91	15	10.01	9.51	191	26,490	0.72%	大買/鉅額交易
2020/08/10	46	9.74	175	9.92	10.10	-129	24,920	-0.52%	大賣/鉅額交易
2020/08/07	70	9.16	98.8	9.14	9.20	-28.8	23,826	-0.12%
2020/08/06	27	9.08	17	9.11	9.00	10	23,627	0.04%
2020/08/05	33	9.08	46	9.05	9.12	-13	23,550	-0.06%
2020/08/04	16	9.04	20	9.20	9.15	-4	23,772	-0.02%
2020/08/03	40	9.18	51	9.27	9.11	-11	24,090	-0.05%
2020/07/31	74	8.91	42	9.01	9.04	32	23,979	0.13%
2020/07/30	48	9.06	28.8	9.09	9.13	19.2	23,683	0.08%
2020/07/29	4	8.52	110	8.55	8.80	-106	23,017	-0.46%	大賣/鉅額交易
2020/07/28	72	8.09	188	8.09	8.00	-116	22,728	-0.51%	大賣/鉅額交易
2020/07/27	41	8.48	60	8.52	8.40	-19	22,354	-0.08%
2020/07/24	64	8.84	54	8.78	8.68	10	22,042	0.05%
2020/07/23	46	8.93	33	8.95	8.90	13	21,762	0.06%
2020/07/22	14	9.11	14.3	9.16	9.07	-0.3	21,607	0.00%
2020/07/21	19	9.21	69	9.19	9.10	-50	21,425	-0.23%
2020/07/20	26	8.80	34	8.91	8.84	-8	21,038	-0.04%
2020/07/17	132	9.16	281	9.05	9.01	-149	20,618	-0.72%	大買/大賣/鉅額交易
2020/07/16	154	9.78	124	9.85	9.66	30	19,632	0.15%	大買/大賣/
2020/07/15	258	10.09	79	9.99	9.84	179	18,906	0.95%	大買/鉅額交易
2020/07/14	59	9.81	214	10.00	10.05	-155	17,830	-0.87%	大賣/鉅額交易
2020/07/13	70	9.41	24	9.43	9.32	46	16,549	0.28%
2020/07/10	278	9.46	149	9.44	9.74	129	15,672	0.82%	大買/大賣/鉅額交易
2020/07/09	11	8.87	24	8.88	8.88	-13	12,720	-0.10%
2020/07/08	9	7.70	40	7.79	8.08	-31	12,021	-0.26%
2020/07/07	12	7.30	51	7.49	7.35	-39	11,217	-0.35%
2020/07/06	40	7.40	93	7.42	7.39	-53	10,917	-0.49%
2020/07/03	67	7.44	22	7.39	7.38	45	10,686	0.42%
2020/07/02	57	7.19	46	7.24	7.54	11	10,187	0.11%
2020/07/01	0	0.00	48	6.69	6.87	-48	9,376	-0.51%
2020/06/30	20	6.41	4	6.41	6.54	16	9,059	0.18%
2020/06/29	4	6.28	7	6.35	6.39	-3	8,943	-0.03%
2020/06/24	0	0.00	1	6.21	6.24	-1	8,920	-0.01%
2020/06/23	15	6.25	13	6.25	6.26	2	9,001	0.02%
2020/06/22	18	6.30	10	6.35	6.31	8	9,117	0.09%
2020/06/19	22	6.43	71	6.34	6.42	-49	9,086	-0.54%
2020/06/18	4	6.16	5	6.17	6.16	-1	8,822	-0.01%
2020/06/17	0	0.00	3	6.15	6.13	-3	8,850	-0.03%
2020/06/16	1.1	6.13	6	6.15	6.15	-4.9	8,958	-0.05%
2020/06/15	22	6.11	22	6.13	6.10	0	9,137	0.00%
2020/06/12	35	6.09	21	6.10	6.17	14	9,149	0.15%
2020/06/11	42	6.43	29	6.43	6.35	13	9,143	0.14%
2020/06/10	30	6.33	66	6.38	6.37	-36	9,062	-0.40%
2020/06/09	0	0.00	6	6.32	6.27	-6	9,231	-0.06%
2020/06/08	9	6.28	56	6.31	6.28	-47	9,352	-0.50%
2020/06/05	0	0.00	15	6.21	6.25	-15	9,324	-0.16%
2020/06/04	7	6.21	7	6.21	6.20	0	9,436	0.00%
2020/06/03	32.2	6.32	53	6.26	6.26	-20.8	9,525	-0.22%
2020/06/02	17	6.30	60	6.27	6.34	-43	9,368	-0.46%
2020/06/01	5	6.01	0	0.00	6.03	5	9,118	0.05%
2020/05/29	11	6.00	1	6.06	5.99	10	9,122	0.11%
2020/05/28	2	6.04	1	6.03	6.01	1	9,122	0.01%
2020/05/27	4	6.03	0	0.00	6.05	4	9,196	0.04%
2020/05/26	5	6.10	20	6.01	6.06	-15	9,306	-0.16%
2020/05/25	7	5.99	22	5.96	5.98	-15	9,276	-0.16%
2020/05/22	28	6.04	8	6.01	6.01	20	9,303	0.21%
2020/05/21	9	6.21	13	6.25	6.17	-4	9,289	-0.04%
2020/05/20	0	0.00	1	5.98	6.03	-1	9,182	-0.01%
2020/05/19	5	5.95	3	5.97	6.00	2	9,210	0.02%
2020/05/18	0	0.00	20	6.01	5.93	-20	9,164	-0.22%
2020/05/15	22	6.09	30	5.93	5.95	-8	9,153	-0.09%
2020/05/14	40	6.14	19	6.35	6.04	21	9,119	0.23%
2020/05/13	29	6.17	36	6.27	6.26	-7	8,923	-0.08%
2020/05/12	13	5.89	2	5.92	5.92	11	8,665	0.13%
2020/05/11	98	6.11	8	5.93	5.92	90	8,542	1.05%
2020/05/08	98	6.01	17	6.08	6.13	81	8,164	0.99%
2020/05/07	17	5.45	7	5.49	5.58	10	7,742	0.13%
2020/05/06	7	5.11	1	5.11	5.08	6	7,526	0.08%
2020/05/05	1	5.14	2	5.12	5.15	-1	7,524	-0.01%
2020/05/04	5	5.09	2	5.13	5.10	3	7,527	0.04%
2020/04/30	0	0.00	8	5.21	5.28	-8	7,474	-0.11%
2020/04/29	1	5.10	14	5.12	5.11	-13	7,484	-0.17%
2020/04/28	0	0.00	4	5.16	5.09	-4	7,512	-0.05%
2020/04/27	12	5.05	5	4.99	5.08	7	7,725	0.09%
2020/04/24	1	4.93	20	4.89	4.91	-19	7,749	-0.25%
2020/04/23	6	4.94	2	5.03	4.94	4	7,797	0.05%
2020/04/22	6	4.95	0	0.00	4.95	6	7,875	0.08%
2020/04/21	5	5.03	1	5.05	5.06	4	7,942	0.05%
2020/04/17	10	5.38	20	5.38	5.22	-10	8,285	-0.12%
2020/04/16	14	5.25	3	5.25	5.27	11	8,258	0.13%
2020/04/15	3	5.27	0	0.00	5.31	3	8,294	0.04%
2020/04/14	0	0.00	1	5.10	5.14	-1	8,343	-0.01%
2020/04/13	20	5.08	5	5.13	5.05	15	8,388	0.18%
2020/04/10	0	0.00	7	5.10	5.12	-7	8,443	-0.08%
2020/04/09	61	5.25	4	5.23	5.17	57	8,576	0.66%
2020/04/08	1	5.17	0	0.00	5.18	1	8,713	0.01%
2020/04/07	1	4.94	2	4.98	4.98	-1	9,075	-0.01%
2020/04/06	0	0.00	1	4.85	4.86	-1	9,421	-0.01%
2020/04/01	2	4.72	7	4.78	4.82	-5	9,428	-0.05%
2020/03/31	5	4.87	1	4.82	4.73	4	9,385	0.04%
2020/03/30	1	4.82	0	0.00	4.85	1	9,393	0.01%
2020/03/27	6	5.20	6	5.06	5.04	0	9,365	0.00%
2020/03/26	5	5.01	2	4.88	5.14	3	9,345	0.03%
2020/03/25	1	4.76	0	0.00	4.77	1	9,561	0.01%
2020/03/24	0	0.00	12	4.39	4.48	-12	9,739	-0.12%
2020/03/23	2	4.29	0	0.00	4.26	2	9,760	0.02%
2020/03/20	21	4.55	11	4.64	4.51	10	9,751	0.10%
2020/03/19	14	4.35	10	4.33	4.33	4	9,667	0.04%
2020/03/18	10	4.87	11	4.82	4.80	-1	9,493	-0.01%
2020/03/17	18	4.76	15	4.74	4.71	3	9,389	0.03%
2020/03/16	23	5.25	11	5.04	5.01	12	9,307	0.13%
2020/03/13	7	5.26	6.4	5.31	5.34	0.6	9,188	0.01%
2020/03/12	8.3	5.90	4	5.82	5.82	4.3	8,893	0.05%
2020/03/10	2	6.12	2	6.33	6.33	0	8,693	0.00%
2020/03/09	30	6.57	14	6.49	6.46	16	8,566	0.19%
2020/03/06	0	0.00	9	6.84	6.83	-9	8,446	-0.11%
2020/03/05	0	0.00	10	6.93	6.93	-10	8,499	-0.12%
2020/03/04	10	6.89	1	6.87	6.87	9	8,536	0.11%
2020/03/03	6	6.90	5	6.97	6.91	1	8,797	0.01%
2020/03/02	4	6.83	13	6.83	6.81	-9	8,785	-0.10%
2020/02/27	12	7.03	70	6.98	6.99	-58	8,683	-0.67%
2020/02/26	5	7.14	8	7.08	7.11	-3	8,540	-0.04%
2020/02/25	2	7.10	11	7.05	7.15	-9	8,513	-0.11%
2020/02/24	2	7.25	7	7.20	7.20	-5	8,484	-0.06%
2020/02/21	16	7.35	23	7.37	7.31	-7	8,435	-0.08%
2020/02/20	70	7.45	7	7.48	7.44	63	8,350	0.75%
2020/02/19	6	7.38	15	7.40	7.37	-9	8,251	-0.11%
2020/02/18	6	7.41	3	7.36	7.37	3	8,277	0.04%
2020/02/17	10	7.38	6	7.32	7.40	4	8,282	0.05%
2020/02/14	5	7.35	0	0.00	7.32	5	8,191	0.06%
2020/02/13	5	7.37	0	0.00	7.35	5	8,167	0.06%
2020/02/12	3	7.31	0	0.00	7.29	3	8,160	0.04%
2020/02/11	4	7.27	1	7.26	7.32	3	8,162	0.04%
2020/02/10	5	7.26	7	7.37	7.38	-2	8,157	-0.02%
2020/02/07	0	0.00	1	7.15	7.14	-1	8,001	-0.01%
2020/02/04	50	7.16	5	7.17	7.18	45	7,931	0.57%
2020/02/03	0	0.00	20	7.06	7.07	-20	7,923	-0.25%
2020/01/31	0	0.00	5	7.29	7.32	-5	7,803	-0.06%
2020/01/30	22	7.25	0	0.00	7.16	22	7,748	0.28%
2020/01/20	3	7.85	0	0.00	7.83	3	7,508	0.04%
2020/01/17	28	7.85	8	7.84	7.84	20	7,389	0.27%
2020/01/16	10	7.85	5	7.91	7.89	5	7,305	0.07%
2020/01/15	0	0.00	6	7.86	7.84	-6	7,183	-0.08%
2020/01/14	23	7.78	4	7.81	7.80	19	7,099	0.27%
2020/01/13	7	7.82	35	7.83	7.84	-28	6,991	-0.40%
2020/01/10	2.6	7.52	0	0.00	7.54	2.6	6,679	0.04%
2020/01/08	12	7.49	0	0.00	7.42	12	6,775	0.18%
2020/01/07	0	0.00	12.5	7.40	7.39	-12.5	6,649	-0.19%
2020/01/06	9	7.49	0	0.00	7.44	9	6,583	0.14%
2020/01/03	33	7.53	10	7.56	7.50	23	6,507	0.35%
2020/01/02	17	7.71	0.1	7.70	7.70	16.9	6,377	0.26%
2019/12/31	78	7.58	25	7.58	7.66	53	6,164	0.86%
2019/12/30	50	7.69	25.8	7.77	7.93	24.2	5,704	0.42%
2019/12/27	10	7.35	11.4	7.36	7.36	-1.4	5,293	-0.03%
2019/12/26	0	0.00	2	7.40	7.39	-2	5,246	-0.04%
2019/12/25	5	7.40	12	7.45	7.42	-7	5,228	-0.13%
2019/12/24	1.9	7.37	1	7.38	7.35	0.9	5,249	0.02%
2019/12/23	4	7.40	11	7.39	7.36	-7	5,235	-0.13%
2019/12/20	30	7.68	31	7.65	7.53	-1	5,169	-0.02%
2019/12/19	11	7.35	21	7.44	7.45	-10	4,809	-0.21%
2019/12/18	0	0.00	28	7.19	7.18	-28	4,680	-0.60%
2019/12/17	0	0.00	2	7.12	7.14	-2	4,623	-0.04%
2019/12/16	1	7.10	3	7.11	7.15	-2	4,636	-0.04%
2019/12/12	0	0.00	2	7.23	7.16	-2	4,637	-0.04%
2019/12/11	1	7.19	3	7.20	7.19	-2	4,724	-0.04%
2019/12/10	10	7.13	8	7.16	7.18	2	4,810	0.04%
2019/12/06	4	7.07	0	0.00	7.05	4	4,824	0.08%
2019/12/05	2	7.15	0	0.00	7.13	2	4,853	0.04%
2019/12/04	0	0.00	1	7.18	7.17	-1	4,935	-0.02%
2019/12/03	6	7.18	3	7.16	7.19	3	4,972	0.06%
2019/12/02	16	7.02	20	7.00	7.01	-4	4,946	-0.08%
2019/11/29	10	7.19	0	0.00	7.18	10	4,881	0.20%
2019/11/28	155	7.19	9	7.32	7.20	146	4,844	3.01%	大買/鉅額交易
2019/11/27	0	0.00	2	7.64	7.67	-2	4,583	-0.04%
2019/11/26	1.2	7.62	0	0.00	7.62	1.2	4,544	0.03%
2019/11/25	2	7.66	0	0.00	7.70	2	4,551	0.04%
2019/11/22	2	7.74	0	0.00	7.70	2	4,548	0.04%
2019/11/21	0	0.00	7	7.70	7.72	-7	4,575	-0.15%
2019/11/20	2	7.67	0	0.00	7.66	2	4,552	0.04%
2019/11/15	2	7.75	2	7.97	7.81	0	4,793	0.00%
2019/11/14	0	0.00	1	7.67	7.66	-1	4,772	-0.02%
2019/11/13	1	7.83	6	7.81	7.80	-5	4,783	-0.10%
2019/11/12	5	7.80	0	0.00	7.82	5	4,875	0.10%
2019/11/08	3	8.05	5	8.02	8.08	-2	4,978	-0.04%
2019/11/07	10	8.04	0	0.00	8.04	10	5,060	0.20%
2019/11/06	3	8.14	0	0.00	8.11	3	5,096	0.06%
2019/11/05	5	8.18	5	8.18	8.16	0	5,195	0.00%
2019/11/01	3	8.16	5	8.20	8.17	-2	5,341	-0.04%
2019/10/31	5	8.30	0	0.00	8.25	5	5,421	0.09%
2019/10/28	3	8.26	3	8.31	8.24	0	5,622	0.00%
2019/10/25	3	8.37	0	0.00	8.32	3	5,842	0.05%
2019/10/24	0	0.00	10	8.36	8.38	-10	5,896	-0.17%
2019/10/23	5	8.35	8	8.37	8.34	-3	5,909	-0.05%
2019/10/22	4	8.42	3.5	8.43	8.44	0.5	5,913	0.01%
2019/10/18	2	8.34	10	8.36	8.33	-8	5,943	-0.13%
2019/10/17	15	8.46	11	8.41	8.40	4	5,936	0.07%
2019/10/16	26	8.55	16	8.49	8.48	10	5,922	0.17%
2019/10/15	2	8.20	2	8.15	8.14	0	5,730	0.00%
2019/10/14	5	8.21	5	8.22	8.21	0	5,814	0.00%
2019/10/09	4	8.31	0	0.00	8.23	4	5,954	0.07%
2019/10/08	3	8.33	3	8.38	8.30	0	6,173	0.00%
2019/10/07	1	8.23	0	0.00	8.22	1	6,223	0.02%
2019/10/04	0	0.00	1	8.21	8.30	-1	6,218	-0.02%
2019/10/03	1	8.22	0	0.00	8.24	1	6,313	0.02%
2019/09/27	3	8.19	2	8.29	8.18	1	6,516	0.02%
2019/09/25	1	8.38	0	0.00	8.41	1	6,496	0.02%
2019/09/24	0	0.00	1	8.55	8.53	-1	6,459	-0.02%
2019/09/23	2	8.64	1	8.70	8.61	1	6,441	0.02%
2019/09/20	0	0.00	1	8.35	8.34	-1	6,316	-0.02%
2019/09/19	2	8.38	1	8.44	8.31	1	6,305	0.02%
2019/09/18	5	8.55	10	8.56	8.51	-5	6,270	-0.08%
2019/09/16	0	0.00	48	8.56	8.62	-48	6,292	-0.76%
2019/09/12	8	8.53	4	8.51	8.53	4	6,213	0.06%
2019/09/11	36	8.32	0	0.00	8.30	36	6,133	0.59%
2019/09/10	3	8.25	10	8.25	8.24	-7	6,217	-0.11%
2019/09/09	0	0.00	2	8.32	8.32	-2	6,209	-0.03%
2019/09/06	9	8.37	11	8.35	8.35	-2	6,269	-0.03%
2019/09/05	4	8.23	12.9	8.17	8.16	-8.9	6,260	-0.14%
2019/09/04	17	8.11	6	8.12	8.13	11	6,312	0.17%
2019/09/02	1	8.08	2	8.08	8.14	-1	6,460	-0.02%
2019/08/30	0	0.00	14	8.02	8.01	-14	6,540	-0.21%
2019/08/29	4	7.90	0	0.00	7.90	4	6,533	0.06%
2019/08/28	2	7.92	12	7.93	7.89	-10	6,541	-0.15%
2019/08/26	8	7.89	0	0.00	7.88	8	6,565	0.12%
2019/08/23	8	8.07	17	8.08	8.06	-9	6,593	-0.14%
2019/08/22	16	8.16	13	8.08	8.05	3	6,625	0.05%
2019/08/20	30	8.19	8	8.25	8.25	22	6,769	0.32%
2019/08/19	3	7.94	3.1	7.92	7.93	-0.1	6,699	0.00%
2019/08/16	3	7.73	0	0.00	7.80	3	6,953	0.04%
2019/08/15	5	7.60	4	7.67	7.60	1	6,947	0.01%
2019/08/14	12	8.00	0	0.00	7.85	12	6,953	0.17%
2019/08/12	15	8.28	2	8.25	8.25	13	7,258	0.18%
2019/08/08	14	8.02	0	0.00	8.03	14	7,605	0.18%
2019/08/07	7	8.14	0	0.00	8.02	7	8,044	0.09%
2019/08/06	2	8.17	16	8.22	8.26	-14	8,011	-0.17%
2019/08/05	3	8.52	0	0.00	8.44	3	7,997	0.04%
2019/08/02	17	8.68	9	8.69	8.69	8	8,050	0.10%
2019/08/01	32	9.03	12	8.97	8.97	20	8,122	0.25%
2019/07/31	4	8.99	0	0.00	9.02	4	8,235	0.05%
2019/07/30	16	9.13	5	9.06	9.04	11	8,452	0.13%
2019/07/29	14	9.18	22	9.23	9.31	-8	8,448	-0.09%
2019/07/26	7	8.75	5	8.81	8.86	2	8,306	0.02%
2019/07/25	15	8.62	11	8.65	8.64	4	8,295	0.05%
2019/07/24	4	8.63	2	8.69	8.60	2	8,436	0.02%
2019/07/23	0	0.00	7	8.67	8.63	-7	8,500	-0.08%
2019/07/22	2	8.61	33	8.66	8.61	-31	8,522	-0.36%
2019/07/19	4	8.90	15	8.76	8.76	-11	8,511	-0.13%
2019/07/18	2	8.81	16	8.84	8.81	-14	8,555	-0.16%
2019/07/17	0	0.00	13	8.99	8.95	-13	8,601	-0.15%
2019/07/16	21	9.00	7	9.02	9.01	14	8,642	0.16%
2019/07/15	8	8.49	6	8.66	8.75	2	8,667	0.02%
2019/07/12	17	8.88	2	8.96	8.82	15	8,773	0.17%
2019/07/11	9	9.10	94	9.11	9.08	-85	8,678	-0.98%
2019/07/10	5	9.25	5	9.24	9.21	0	8,825	0.00%
2019/07/09	24	9.16	31	9.21	9.14	-7	9,076	-0.08%
2019/07/08	24	9.31	0	0.00	9.28	24	9,176	0.26%
2019/07/04	2	9.76	3	9.76	9.76	-1	9,734	-0.01%
2019/07/03	25	9.74	1	9.72	9.75	24	10,024	0.24%
2019/07/02	0	0.00	27.5	9.95	9.90	-27.5	10,284	-0.27%
2019/07/01	0	0.00	10	9.86	9.80	-10	10,322	-0.10%
2019/06/28	16	9.81	2	9.91	9.77	14	10,465	0.13%
2019/06/26	2	9.67	11	9.67	9.70	-9	10,864	-0.08%
2019/06/25	22	9.74	1	9.72	9.71	21	10,997	0.19%
2019/06/24	9	9.85	0.4	9.78	9.78	8.6	11,105	0.08%
2019/06/21	0	0.00	6.3	9.86	9.92	-6.3	11,212	-0.06%
2019/06/20	0	0.00	3	9.89	9.91	-3	11,244	-0.03%
2019/06/19	1	9.94	0	0.00	9.88	1	11,350	0.01%
2019/06/18	8	9.91	2	9.80	9.80	6	11,482	0.05%
2019/06/17	0	0.00	5	10.05	10.00	-5	11,486	-0.04%
2019/06/14	2	10.15	0	0.00	10.10	2	11,665	0.02%
2019/06/13	0	0.00	8	10.31	10.45	-8	11,886	-0.07%
2019/06/12	0	0.00	3	10.22	10.25	-3	12,243	-0.02%
2019/06/11	0	0.00	14	9.99	10.15	-14	12,382	-0.11%
2019/06/10	8	9.74	0	0.00	9.72	8	12,456	0.06%
2019/06/06	2	9.67	14	9.77	9.67	-12	12,860	-0.09%
2019/06/05	0	0.00	10	9.49	9.45	-10	12,901	-0.08%
2019/06/04	2	9.30	2	9.38	9.29	0	12,984	0.00%
2019/06/03	19	9.42	0	0.00	9.39	19	13,191	0.14%
2019/05/31	2	9.51	10	9.51	9.54	-8	13,363	-0.06%
2019/05/30	6	9.30	3	9.33	9.55	3	13,473	0.02%
2019/05/29	3	9.18	1	9.20	9.20	2	13,490	0.01%
2019/05/28	1	9.39	9	9.33	9.16	-8	13,590	-0.06%
2019/05/27	2	9.21	3	9.19	9.20	-1	13,680	-0.01%
2019/05/24	0.3	9.44	0	0.00	9.41	0.3	13,745	0.00%
2019/05/23	19	9.68	4	9.95	9.57	15	13,712	0.11%
2019/05/22	1	10.15	2	10.20	10.10	-1	13,494	-0.01%
2019/05/21	5	10.07	2	10.10	10.25	3	13,544	0.02%
2019/05/20	4	10.23	1	10.25	10.15	3	13,546	0.02%
2019/05/17	46	10.56	20	10.62	10.40	26	13,430	0.19%
2019/05/16	15	11.09	5	11.17	11.00	10	13,088	0.08%
2019/05/15	6	11.35	26	11.19	11.50	-20	12,823	-0.16%
2019/05/14	5	10.53	18	10.57	10.75	-13	12,407	-0.10%
2019/05/13	0	0.00	21	10.59	10.65	-21	12,379	-0.17%
2019/05/10	10	10.57	1	10.60	10.60	9	12,340	0.07%
2019/05/09	2	10.90	17	10.72	10.75	-15	12,232	-0.12%
2019/05/08	2	10.50	5	10.88	10.90	-3	12,086	-0.02%
2019/05/07	25	10.85	8	10.78	10.95	17	11,952	0.14%
2019/05/06	11	10.09	24	10.17	10.05	-13	11,708	-0.11%
2019/05/03	0	0.00	31	10.36	10.40	-31	11,589	-0.27%
2019/05/02	0	0.00	7	10.70	10.60	-7	11,544	-0.06%
2019/04/30	7.7	10.47	24	10.42	10.50	-16.3	11,547	-0.14%
2019/04/29	30	10.70	2	10.75	10.65	28	11,452	0.24%
2019/04/26	0	0.00	20	10.95	10.90	-20	11,404	-0.18%
2019/04/25	10	10.85	0	0.00	10.95	10	11,527	0.09%
2019/04/24	2	10.95	2	11.10	10.90	0	11,821	0.00%
2019/04/23	15	10.85	9	10.92	11.00	6	11,786	0.05%
2019/04/22	7	10.94	4	10.99	10.90	3	11,859	0.03%
2019/04/19	2	10.80	3	10.85	10.90	-1	11,813	-0.01%
2019/04/18	13	10.85	5	11.10	10.65	8	11,714	0.07%
2019/04/17	17	10.93	25	10.96	10.90	-8	11,528	-0.07%
2019/04/16	15	11.00	22	11.01	10.95	-7	11,434	-0.06%
2019/04/15	19	11.13	6	11.19	11.20	13	11,228	0.12%
2019/04/12	8	10.76	4	10.78	10.75	4	10,991	0.04%
2019/04/11	4	11.05	21	11.01	10.95	-17	10,838	-0.16%
2019/04/10	3	10.55	3	10.65	10.65	0	10,462	0.00%
2019/04/09	10	10.31	18	10.33	10.30	-8	10,242	-0.08%
2019/04/08	5	10.07	18	10.13	10.15	-13	10,017	-0.13%
2019/04/03	2	9.86	22	9.86	9.86	-20	9,704	-0.21%
2019/04/02	10	9.88	20.2	9.82	9.82	-10.2	9,654	-0.11%
2019/04/01	20	9.93	32	9.99	9.78	-12	9,512	-0.13%
2019/03/29	10	9.50	10	10.00	10.00	0	9,258	0.00%
2019/03/28	29	9.43	14	9.53	9.56	15	9,124	0.16%
2019/03/27	11	9.38	2	9.36	9.39	9	9,078	0.10%
2019/03/26	10	9.22	2	9.28	9.26	8	8,975	0.09%
2019/03/25	0	0.00	15	8.86	8.92	-15	8,900	-0.17%
2019/03/22	10	9.07	0	0.00	9.07	10	8,826	0.11%
2019/03/21	7	9.05	4	9.07	9.04	3	8,770	0.03%
2019/03/20	4	9.25	0	0.00	9.24	4	8,636	0.05%
2019/03/19	5	9.34	25	9.29	9.29	-20	8,566	-0.23%
2019/03/18	25	9.60	18	9.45	9.52	7	8,363	0.08%
2019/03/15	30	9.91	19	9.92	9.81	11	8,083	0.14%
2019/03/14	3	9.52	9	9.59	9.64	-6	7,652	-0.08%
2019/03/13	15	9.68	11	9.68	9.68	4	7,487	0.05%
2019/03/12	11	9.51	38	9.49	9.53	-27	7,287	-0.37%
2019/03/11	12	9.09	29	9.17	9.18	-17	6,932	-0.25%
2019/03/08	3	8.94	8	8.98	8.93	-5	6,866	-0.07%
2019/03/07	2	9.17	7	9.14	9.00	-5	6,811	-0.07%
2019/03/06	13	9.05	1	9.18	8.94	12	6,729	0.18%
2019/03/05	3	8.86	5	8.86	8.92	-2	6,744	-0.03%
2019/03/04	0	0.00	4	8.83	8.76	-4	6,684	-0.06%
2019/02/27	2	8.74	7	8.75	8.75	-5	6,813	-0.07%
2019/02/26	5	8.66	13	8.65	8.70	-8	7,077	-0.11%
2019/02/25	4	8.40	20	8.45	8.48	-16	6,944	-0.23%
2019/02/22	2	8.25	0	0.00	8.23	2	6,993	0.03%
2019/02/21	0	0.00	3	8.41	8.37	-3	7,007	-0.04%
2019/02/20	2	8.30	7	8.34	8.33	-5	7,083	-0.07%
2019/02/19	3	8.31	24	8.27	8.27	-21	7,309	-0.29%
2019/02/18	0	0.00	1	8.04	8.05	-1	7,354	-0.01%
2019/02/15	6	8.07	7	8.10	8.04	-1	7,596	-0.01%
2019/02/14	2	8.20	21	8.20	8.23	-19	7,616	-0.25%
2019/02/13	6	8.01	0	0.00	7.99	6	7,528	0.08%
2019/02/12	5	8.06	1	8.11	8.10	4	7,562	0.05%
2019/02/11	3	8.16	0	0.00	8.13	3	7,594	0.04%
2019/01/30	2	8.26	0	0.00	8.22	2	7,718	0.03%
2019/01/29	7	8.21	0	0.00	8.24	7	8,052	0.09%
2019/01/28	4	8.33	0	0.00	8.31	4	8,279	0.05%
2019/01/25	9	8.34	0	0.00	8.33	9	8,517	0.11%
2019/01/24	0	0.00	8	8.38	8.34	-8	8,590	-0.09%
2019/01/23	10	8.36	4	8.39	8.33	6	8,691	0.07%
2019/01/22	8	8.26	0	0.00	8.30	8	8,746	0.09%
2019/01/21	8	8.51	0	0.00	8.40	8	8,969	0.09%
2019/01/18	12	8.67	17	8.60	8.57	-5	9,118	-0.05%
2019/01/17	12	8.77	0	0.00	8.62	12	9,378	0.13%
2019/01/16	11	8.47	15	8.84	8.82	-4	9,302	-0.04%
2019/01/15	3	8.31	60	8.30	8.22	-57	9,044	-0.63%
2019/01/14	60	8.10	5	8.34	8.30	55	9,139	0.60%
2019/01/10	2.9	8.06	5	8.11	8.11	-2.1	9,136	-0.02%
2019/01/09	1	8.10	62	8.19	8.10	-61	9,225	-0.66%
2019/01/08	58	8.04	2	8.00	8.00	56	9,286	0.60%
2019/01/07	2	7.94	0	0.00	7.89	2	9,316	0.02%
2019/01/03	5	7.94	0	0.00	7.88	5	9,772	0.05%
2019/01/02	0	0.00	2	7.93	7.84	-2	9,825	-0.02%
2018/12/28	0	0.00	6	7.77	7.83	-6	9,845	-0.06%
2018/12/27	2	7.60	2	7.70	7.71	0	9,960	0.00%
2018/12/26	5	7.20	0	0.00	7.21	5	9,969	0.05%
2018/12/25	1	7.25	0	0.00	7.25	1	10,110	0.01%
2018/12/24	3	7.46	5	7.49	7.45	-2	10,430	-0.02%
2018/12/22	2	7.55	0	0.00	7.55	2	10,663	0.02%
2018/12/21	0	0.00	4	7.53	7.66	-4	10,775	-0.04%
2018/12/20	16	7.29	0	0.00	7.28	16	10,779	0.15%
2018/12/19	4	7.74	0	0.00	7.72	4	10,765	0.04%
2018/12/18	6	7.90	3	7.88	7.78	3	10,884	0.03%
2018/12/17	2	8.26	0	0.00	8.10	2	10,954	0.02%
2018/12/14	2	8.37	0	0.00	8.30	2	11,480	0.02%
2018/12/13	10	8.47	2	8.58	8.58	8	11,947	0.07%
2018/12/12	6	8.50	0	0.00	8.48	6	12,074	0.05%
2018/12/11	1	8.35	0	0.00	8.34	1	12,124	0.01%
2018/12/10	6	8.44	0	0.00	8.33	6	12,199	0.05%
2018/12/06	2	8.41	2	8.27	8.23	0	12,262	0.00%
2018/12/05	3.3	8.69	0	0.00	8.65	3.3	12,269	0.03%
2018/12/04	1	8.93	9	8.94	8.88	-8	12,381	-0.06%
2018/12/03	15	8.85	23	8.84	8.82	-8	12,485	-0.06%
2018/11/30	7	8.82	0	0.00	8.79	7	12,504	0.06%
2018/11/29	7	8.92	1	8.92	8.79	6	12,528	0.05%
2018/11/28	3	8.73	2	8.94	8.91	1	12,586	0.01%
2018/11/27	1	8.69	0	0.00	8.65	1	12,825	0.01%
2018/11/26	5	8.55	12	8.42	8.56	-7	13,225	-0.05%
2018/11/23	11	8.60	6	8.73	8.66	5	13,236	0.04%
2018/11/22	2	8.10	12	8.03	8.03	-10	12,857	-0.08%
2018/11/21	2	7.70	6	8.02	8.07	-4	12,797	-0.03%
2018/11/20	1	7.73	13	7.71	7.75	-12	12,594	-0.10%
2018/11/19	0	0.00	30	7.58	7.72	-30	12,580	-0.24%
2018/11/16	24	7.45	21	7.53	7.42	3	12,602	0.02%
2018/11/15	5	7.90	2	8.05	7.87	3	12,376	0.02%
2018/11/14	9	8.16	14	8.14	8.05	-5	12,509	-0.04%
2018/11/13	2	7.70	9	7.85	7.90	-7	12,324	-0.06%
2018/11/12	0	0.00	9	7.95	7.89	-9	12,282	-0.07%
2018/11/09	2	8.01	7	8.00	7.86	-5	12,280	-0.04%
2018/11/08	2	8.12	2	8.11	8.02	0	12,268	0.00%
2018/11/07	0	0.00	11.9	7.95	8.04	-11.9	12,213	-0.10%
2018/11/06	16	8.02	5	8.15	7.82	11	12,136	0.09%
2018/11/05	6	7.73	0	0.00	7.88	6	11,863	0.05%
2018/11/02	5	7.31	20	7.52	7.30	-15	11,631	-0.13%
2018/11/01	10	7.07	1	7.10	7.07	9	11,396	0.08%
2018/10/31	1.3	6.93	4	6.91	6.87	-2.7	11,320	-0.02%
2018/10/30	55	6.73	14	6.73	6.72	41	11,268	0.36%
2018/10/29	13.1	6.69	28	6.76	6.73	-14.9	11,211	-0.13%
2018/10/26	23	6.71	14	6.94	6.70	9	11,005	0.08%
2018/10/25	28	7.12	19	6.96	6.93	9	10,861	0.08%
2018/10/24	19	7.65	2	7.67	7.67	17	10,748	0.16%
2018/10/23	15	7.86	0	0.00	7.80	15	10,742	0.14%
2018/10/22	6	7.98	0	0.00	7.93	6	10,760	0.06%
2018/10/19	8	7.82	5	7.80	7.88	3	10,949	0.03%
2018/10/18	0	0.00	2	8.18	8.02	-2	10,884	-0.02%
2018/10/17	11	8.17	67	8.25	8.10	-56	10,949	-0.51%
2018/10/16	15	8.15	20	8.18	8.12	-5	10,923	-0.05%
2018/10/15	8	8.14	0	0.00	8.08	8	10,876	0.07%
2018/10/12	8.1	7.94	77	7.99	8.09	-68.9	10,873	-0.63%
2018/10/11	36	8.15	166	8.11	8.07	-130	10,834	-1.20%	大賣/鉅額交易
2018/10/09	23	8.99	0	0.00	8.96	23	10,534	0.22%
2018/10/08	4	9.22	0	0.00	9.17	4	10,615	0.04%
2018/10/05	16	9.17	7	9.20	9.20	9	10,621	0.08%
2018/10/04	5	9.61	12	9.60	9.55	-7	10,495	-0.07%
2018/10/03	9	9.59	11	9.62	9.47	-2	10,606	-0.02%
2018/10/02	25	9.78	13	9.76	9.72	12	10,614	0.11%
2018/10/01	14	10.19	0	0.00	10.10	14	10,406	0.13%
2018/09/28	0	0.00	10	10.50	10.50	-10	10,484	-0.10%
2018/09/27	8	10.38	5	10.30	10.25	3	10,809	0.03%
2018/09/26	2	10.45	4	10.58	10.45	-2	10,793	-0.02%
2018/09/25	6	10.52	13	10.63	10.50	-7	10,799	-0.06%
2018/09/21	7	10.53	0	0.00	10.50	7	10,771	0.06%
2018/09/20	6	10.62	13	10.42	10.35	-7	10,955	-0.06%
2018/09/19	5	9.84	59	10.46	10.55	-54	10,733	-0.50%
2018/09/18	17	9.53	20	9.57	9.62	-3	10,399	-0.03%
2018/09/17	4	9.28	3	9.27	9.27	1	10,451	0.01%
2018/09/13	2	9.38	13	9.27	9.38	-11	10,385	-0.11%
2018/09/12	10	9.23	0	0.00	9.15	10	10,454	0.10%
2018/09/11	3	9.20	15	9.27	9.36	-12	10,494	-0.11%
2018/09/10	19	9.48	21	9.19	9.15	-2	10,543	-0.02%
2018/09/07	27	10.01	57	10.08	9.80	-30	10,498	-0.29%
2018/09/06	2	9.88	1	9.98	9.86	1	10,348	0.01%
2018/09/05	0	0.00	10	9.90	9.85	-10	10,381	-0.10%
2018/09/04	5	10.10	4	10.09	9.91	1	10,439	0.01%
2018/09/03	17	10.01	12	10.13	9.88	5	10,304	0.05%
2018/08/31	25	9.78	14	9.76	9.85	11	9,893	0.11%
2018/08/30	0	0.00	13	9.36	9.30	-13	9,459	-0.14%
2018/08/28	2	8.99	1	8.91	8.91	1	9,410	0.01%
2018/08/24	6	8.96	0	0.00	8.89	6	9,501	0.06%
2018/08/23	4	8.85	9	8.97	9.03	-5	9,472	-0.05%
2018/08/21	30	8.40	39	8.47	8.59	-9	9,237	-0.10%
2018/08/20	24	9.04	0	0.00	9.00	24	8,985	0.27%
2018/08/17	3	9.32	0	0.00	9.21	3	8,935	0.03%
2018/08/16	13	9.23	4	9.29	9.25	9	8,971	0.10%
2018/08/15	4	9.32	3	9.40	9.47	1	8,892	0.01%
2018/08/14	18	9.48	0	0.00	9.40	18	8,779	0.21%
2018/08/13	2	9.60	5	9.64	9.41	-3	8,740	-0.03%
2018/08/10	3	10.13	1	10.10	9.90	2	8,652	0.02%
2018/08/08	5	10.10	1	10.10	9.99	4	8,637	0.05%
2018/08/07	0	0.00	1	10.10	9.99	-1	8,627	-0.01%
2018/08/06	0	0.00	4	10.00	10.10	-4	8,640	-0.05%
2018/08/03	1	9.92	30	10.05	9.90	-29	8,591	-0.34%
2018/08/02	0	0.00	3	10.14	9.89	-3	8,561	-0.04%
2018/08/01	7	10.05	0	0.00	10.15	7	8,514	0.08%
2018/07/31	42	10.25	4	10.08	10.05	38	8,460	0.45%
2018/07/30	5	9.84	51	9.83	9.84	-46	8,265	-0.56%
2018/07/27	0	0.00	1	9.95	9.94	-1	8,189	-0.01%
2018/07/26	30	9.97	5	9.90	9.93	25	8,188	0.31%
2018/07/25	2	9.53	0	0.00	9.43	2	7,901	0.03%
2018/07/24	0	0.00	4	9.54	9.60	-4	7,854	-0.05%
2018/07/23	4	9.31	10	9.42	9.27	-6	7,740	-0.08%
2018/07/20	0	0.00	5	9.63	9.45	-5	7,682	-0.07%
2018/07/19	1	9.62	0	0.00	9.62	1	7,608	0.01%
2018/07/18	8	9.66	4	9.83	9.84	4	7,594	0.05%
2018/07/17	4	9.78	1	9.90	9.75	3	7,524	0.04%
2018/07/16	1	10.05	4	10.00	9.91	-3	7,490	-0.04%
2018/07/13	3	9.84	0	0.00	9.78	3	7,545	0.04%
2018/07/12	1	9.79	0	0.00	9.83	1	7,462	0.01%
2018/07/11	0	0.00	15	9.97	9.77	-15	7,377	-0.20%
2018/07/10	5	9.99	1	9.79	9.80	4	7,161	0.06%
2018/07/09	17	9.77	2	9.81	9.73	15	7,024	0.21%
2018/07/06	4	9.80	9	9.86	10.05	-5	6,953	-0.07%
2018/07/05	62	10.06	14	10.04	10.10	48	6,635	0.72%
2018/07/04	3	9.21	0	0.00	9.22	3	6,214	0.05%
2018/07/02	4	9.70	0	0.00	9.51	4	6,049	0.07%
2018/06/29	9	10.01	5	10.12	10.10	4	5,919	0.07%
2018/06/28	2	9.84	13	9.92	10.05	-11	5,578	-0.20%
2018/06/27	52	9.54	7	9.56	9.17	45	5,241	0.86%
2018/06/26	13	9.63	60	9.56	9.63	-47	5,075	-0.93%
2018/06/25	10	10.20	0	0.00	10.20	10	4,872	0.21%
2018/06/22	62	10.26	0	0.00	10.30	62	4,825	1.28%
2018/06/21	34	10.39	3	10.30	10.30	31	4,773	0.65%
2018/06/20	20	10.38	12	10.50	10.35	8	4,649	0.17%
2018/06/19	27	10.64	31	10.50	10.45	-4	4,689	-0.09%
2018/06/14	4	11.13	0	0.00	11.05	4	4,454	0.09%
2018/06/13	8	11.21	101	11.06	11.20	-93	4,423	-2.10%	大賣/
2018/06/12	3	11.15	3	11.23	11.05	0	4,287	0.00%
2018/06/11	15	11.00	3	11.20	11.00	12	4,138	0.29%
2018/06/08	12	11.16	0	0.00	11.10	12	4,107	0.29%
2018/06/07	2	11.25	3	11.25	11.25	-1	4,124	-0.02%
2018/06/06	0	0.00	7	11.33	11.35	-7	4,059	-0.17%
2018/06/05	41	11.20	0	0.00	11.15	41	3,980	1.03%
2018/06/04	8	11.67	0	0.00	11.60	8	3,868	0.21%
2018/06/01	10	11.80	3	11.68	11.75	7	3,752	0.19%
2018/05/31	0	0.00	1	11.70	11.60	-1	3,701	-0.03%
2018/05/30	10	11.43	0	0.00	11.40	10	3,648	0.27%
2018/05/29	2	11.60	12	11.56	11.60	-10	3,614	-0.28%
2018/05/28	0	0.00	12	11.63	11.60	-12	3,598	-0.33%
2018/05/24	2	11.80	4	11.81	11.75	-2	3,569	-0.06%
2018/05/23	1	11.55	7	11.55	11.50	-6	3,513	-0.17%
2018/05/22	0	0.00	3	11.70	11.60	-3	3,665	-0.08%
2018/05/21	0	0.00	11	11.66	11.80	-11	3,770	-0.29%
2018/05/18	19	11.48	9	11.55	11.55	10	3,762	0.27%
2018/05/17	3	11.63	22	11.65	11.60	-19	3,786	-0.50%
2018/05/16	13	11.66	4	11.60	11.60	9	3,781	0.24%
2018/05/15	2	12.00	1	11.90	11.90	1	3,707	0.03%
2018/05/14	3	12.12	2	12.15	12.15	1	3,778	0.03%
2018/05/11	44	12.13	0	0.00	12.10	44	3,737	1.18%
2018/05/10	2	12.20	0	0.00	12.10	2	3,695	0.05%
2018/05/09	24	12.11	0	0.00	12.10	24	3,658	0.66%
2018/05/07	12	12.25	0	0.00	12.25	12	3,605	0.33%
2018/05/04	2	12.35	0	0.00	12.35	2	3,612	0.06%
2018/05/03	0	0.00	66	12.62	12.50	-66	3,592	-1.84%
2018/05/02	8	12.38	5	12.48	12.35	3	3,518	0.09%
2018/04/30	5	12.20	2	12.30	12.35	3	3,481	0.09%
2018/04/27	13	12.09	0	0.00	12.10	13	3,566	0.36%
2018/04/26	60	12.26	2	12.18	12.00	58	3,583	1.62%
2018/04/25	32	12.26	6	12.31	12.35	26	3,550	0.73%
2018/04/24	18	12.50	3	12.40	12.35	15	3,541	0.42%
2018/04/23	17	12.83	0	0.00	12.65	17	3,503	0.49%
2018/04/20	1	13.10	1	12.95	12.95	0	3,448	0.00%
2018/04/19	24	13.60	10	13.26	13.10	14	3,508	0.40%
2018/04/18	1	12.75	0	0.00	12.75	1	3,305	0.03%
2018/04/13	2	13.00	0	0.00	13.00	2	3,314	0.06%
2018/04/12	1	12.80	10	13.13	13.15	-9	3,364	-0.27%
2018/04/11	1	12.85	1	12.85	12.75	0	3,304	0.00%
2018/04/10	1	12.55	60	12.60	12.55	-59	3,307	-1.78%
2018/04/09	1	12.60	1	12.60	12.65	0	3,309	0.00%
2018/04/03	2	12.65	0	0.00	12.75	2	3,329	0.06%
2018/04/02	0	0.00	1	12.85	12.75	-1	3,330	-0.03%
2018/03/30	2	12.80	0	0.00	12.80	2	3,328	0.06%
2018/03/29	0	0.00	3	12.98	12.95	-3	3,345	-0.09%
2018/03/28	6	12.76	0	0.00	12.70	6	3,330	0.18%
2018/03/27	1	12.90	0	0.00	12.90	1	3,390	0.03%
2018/03/26	4	12.93	0	0.00	12.90	4	3,761	0.11%
2018/03/23	1	13.15	0	0.00	13.00	1	3,758	0.03%
2018/03/22	61	13.85	2	13.75	13.50	59	3,721	1.59%
2018/03/21	1	13.40	0	0.00	13.55	1	3,571	0.03%
2018/03/20	1	13.45	0	0.00	13.45	1	3,552	0.03%
2018/03/19	0	0.00	3	13.80	13.65	-3	3,554	-0.08%
2018/03/16	2	13.70	1	13.50	13.50	1	3,593	0.03%
2018/03/15	1	13.75	0	0.00	13.70	1	3,596	0.03%
2018/03/14	1	13.65	2	13.65	13.70	-1	3,618	-0.03%
2018/03/13	0	0.00	2	13.65	13.55	-2	3,619	-0.06%
2018/03/09	0	0.00	10	13.25	13.35	-10	3,647	-0.27%
2018/03/08	1	13.45	0	0.00	13.30	1	3,697	0.03%
2018/03/07	1	13.25	0	0.00	13.15	1	3,707	0.03%
2018/03/06	2	13.35	0	0.00	13.30	2	3,782	0.05%
2018/03/02	2	13.50	0	0.00	13.40	2	3,884	0.05%
2018/02/27	1	13.60	0	0.00	13.70	1	3,905	0.03%
2018/02/23	2	13.75	0	0.00	13.80	2	3,895	0.05%
2018/02/22	0.1	13.70	8	14.04	13.65	-7.9	3,895	-0.20%
2018/02/21	0	0.00	9	13.33	13.60	-9	3,765	-0.24%
2018/02/12	42	12.25	0	0.00	12.40	42	3,656	1.15%
2018/02/09	4	12.28	2	12.30	12.35	2	3,686	0.05%
2018/02/06	37	12.59	6	12.55	12.55	31	3,803	0.82%
2018/02/05	2	13.58	0	0.00	13.60	2	3,742	0.05%
2018/02/02	2	13.80	0	0.00	13.80	2	3,774	0.05%
2018/02/01	10	13.85	0	0.00	13.85	10	3,884	0.26%
2018/01/29	3	13.85	10	14.00	13.85	-7	4,050	-0.17%
2018/01/26	8	14.03	0	0.00	14.05	8	4,070	0.20%
2018/01/25	1	14.25	6	14.10	14.10	-5	4,111	-0.12%
2018/01/24	12	14.14	0	0.00	14.20	12	4,165	0.29%
2018/01/23	0	0.00	2	14.65	14.20	-2	4,245	-0.05%
2018/01/17	0	0.00	5	14.24	14.30	-5	4,787	-0.10%
2018/01/16	0	0.00	1	14.15	14.20	-1	4,843	-0.02%
2018/01/15	4	14.51	0	0.00	14.25	4	4,994	0.08%
2018/01/12	0	0.00	3	14.05	14.15	-3	5,133	-0.06%
2018/01/11	2	13.70	0	0.00	13.75	2	5,336	0.04%
2018/01/10	1	13.85	0	0.00	13.80	1	5,956	0.02%
2018/01/09	0	0.00	5	14.20	14.00	-5	7,369	-0.07%
2018/01/08	0	0.00	1	14.30	14.15	-1	7,437	-0.01%
2018/01/05	0	0.00	1	14.00	14.10	-1	7,551	-0.01%
2018/01/04	0	0.00	3	14.00	14.05	-3	7,690	-0.04%
2018/01/03	2	14.05	0	0.00	13.95	2	7,809	0.03%
2018/01/02	0	0.00	4.2	13.93	13.95	-4.2	7,960	-0.05%