聯合再生 (3576)-元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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
2024/04/25	0	0.00	2	12.15	12.05	-2	7,662	-0.03%
2024/04/24	7	12.16	2	12.15	12.05	5	7,698	0.06%
2024/04/23	0	0.00	46	12.07	12.15	-46	7,667	-0.60%
2024/04/22	55	12.46	23	12.32	12.20	32	7,631	0.42%
2024/04/19	13	12.17	5	12.19	12.00	8	7,542	0.11%
2024/04/18	27.5	12.28	29	12.31	12.25	-1.6	6,833	-0.02%
2024/04/17	23	11.97	16	12.00	11.95	7	6,668	0.10%
2024/04/16	5	11.68	1	11.80	11.80	4	6,582	0.06%
2024/04/15	18	11.91	0	0.00	11.90	18	6,527	0.28%
2024/04/12	8	11.95	7	11.99	11.85	1	6,419	0.02%
2024/04/11	13.1	12.38	4	12.26	12.15	9.1	6,314	0.14%
2024/04/10	9	12.23	24.2	12.12	12.50	-15.2	5,971	-0.26%
2024/04/09	0	0.00	1	11.40	11.40	-1	5,575	-0.02%
2024/04/08	105	11.15	0	0.00	11.40	105	5,524	1.90%	大買/鉅額交易
2024/04/03	0	0.00	1	11.25	11.25	-1	5,460	-0.02%
2024/04/01	2	11.55	0	0.00	11.55	2	5,505	0.04%
2024/03/29	6	11.75	0	0.00	11.55	6	5,513	0.11%
2024/03/28	1	11.30	2	11.50	11.40	-1	5,385	-0.02%
2024/03/27	200	11.25	1	11.20	11.25	199	5,309	3.75%	大買/鉅額交易
2024/03/26	1	11.35	0	0.00	11.30	1	5,274	0.02%
2024/03/25	3	11.53	3	11.70	11.55	0	5,276	0.00%
2024/03/22	5	11.57	4.1	11.49	11.50	0.9	5,269	0.02%
2024/03/21	107	11.41	3.8	11.42	11.45	103.2	5,203	1.98%	大買/鉅額交易
2024/03/20	2.5	11.01	8	10.99	10.95	-5.5	5,035	-0.11%
2024/03/19	3	11.30	3	11.30	11.25	0	4,959	0.00%
2024/03/18	201	11.52	1	11.45	11.50	200	4,899	4.08%	大買/鉅額交易
2024/03/15	0	0.00	1	11.55	11.65	-1	4,880	-0.02%
2024/03/14	0	11.85	0	0.00	11.80	0	4,672	0.00%
2024/03/13	108	11.90	3	12.00	11.80	105	4,622	2.27%	大買/鉅額交易
2024/03/12	1	12.10	0	0.00	12.10	1	4,585	0.02%
2024/03/11	14	12.35	14	12.40	12.30	0	4,592	0.00%
2024/03/08	3.8	11.72	10.1	11.90	11.90	-6.3	4,587	-0.14%
2024/03/07	4.1	11.88	0	0.00	11.80	4.1	4,495	0.09%
2024/03/06	0	0.00	2	12.13	12.10	-2	4,423	-0.05%
2024/03/05	12	12.15	7	12.15	12.05	5	4,373	0.12%
2024/03/04	1	12.25	0	0.00	12.15	1	4,335	0.02%
2024/03/01	2	12.38	2	12.55	12.35	0	4,316	0.00%
2024/02/29	2	12.05	0	0.00	12.40	2	4,294	0.05%
2024/02/27	9	12.18	1	12.05	12.05	8	4,267	0.19%
2024/02/26	5	12.50	0.1	12.75	12.35	4.9	4,208	0.12%
2024/02/23	2	12.28	6	12.41	12.25	-4	4,164	-0.10%
2024/02/22	2	12.65	4.8	12.61	12.50	-2.7	4,123	-0.07%
2024/02/21	0	0.00	3	12.80	12.80	-3	4,167	-0.07%
2024/02/20	2	12.83	0	0.00	12.75	2	4,135	0.05%
2024/02/19	0	13.10	0	0.00	12.95	0	4,117	0.00%
2024/02/16	5	13.05	9.1	12.88	13.05	-4.1	4,153	-0.10%
2024/02/15	208	12.38	2	12.63	12.60	206	4,117	5.00%	大買/鉅額交易
2024/02/05	205.3	12.87	0.2	12.90	12.85	205.1	4,082	5.02%	大買/鉅額交易
2024/02/02	2	12.85	0	0.00	12.85	2	4,070	0.05%
2024/02/01	1	13.00	0	0.00	13.10	1	4,055	0.03%
2024/01/30	2	13.03	0.7	13.15	12.95	1.4	4,121	0.03%
2024/01/29	2	13.15	0.3	13.10	13.10	1.7	4,164	0.04%
2024/01/26	1	13.20	1	13.15	13.15	0	4,201	0.00%
2024/01/25	0	13.30	0	0.00	13.20	0	4,229	0.00%
2024/01/24	0	13.50	0	0.00	13.40	0	4,297	0.00%
2024/01/23	2	13.25	1	13.20	13.25	1	4,765	0.02%
2024/01/22	301	13.22	0	0.00	13.20	301	5,090	5.91%	大買/鉅額交易
2024/01/19	5.1	13.11	0	0.00	13.00	5.1	5,035	0.10%
2024/01/18	6	13.33	0	0.00	13.25	6	4,714	0.13%
2024/01/17	151	13.60	0	0.00	13.45	151	4,660	3.24%	大買/鉅額交易
2024/01/16	162	13.90	6	14.12	13.85	156	4,581	3.41%	大買/鉅額交易
2024/01/15	607	14.45	8	14.39	14.40	599	4,520	13.25%	大買/鉅額交易
2024/01/12	2	13.70	2	13.70	13.60	0	4,397	0.00%
2024/01/11	3	13.72	0	0.00	13.75	3	4,373	0.07%
2024/01/09	4.2	13.98	0	0.00	13.85	4.2	4,479	0.09%
2024/01/08	0	0.00	2	14.15	14.10	-2	4,527	-0.04%
2024/01/05	1	14.15	2	14.23	14.20	-1	4,543	-0.02%
2024/01/03	0	14.60	0	0.00	14.35	0	4,560	0.00%
2024/01/02	1	14.70	19.9	14.74	14.65	-18.9	4,540	-0.42%
2023/12/29	0.1	14.70	2	14.70	14.70	-2	4,607	-0.04%
2023/12/27	0	0.00	2.3	14.45	14.65	-2.3	4,592	-0.05%
2023/12/26	1	14.25	5	14.25	14.25	-4	4,562	-0.09%
2023/12/25	5	14.15	10	14.20	14.15	-5	4,559	-0.11%
2023/12/22	0	0.00	41	14.39	14.30	-41	4,545	-0.90%
2023/12/21	2	14.45	4	14.50	14.50	-2	4,537	-0.04%
2023/12/20	52	14.66	3	14.60	14.60	49	4,546	1.08%
2023/12/19	5	14.39	5	14.65	14.30	0	4,499	0.00%
2023/12/18	2	14.85	0	0.00	14.80	2	4,488	0.04%
2023/12/15	0	0.00	1	14.95	14.70	-1	4,513	-0.02%
2023/12/14	7	14.78	3	15.43	14.65	4	4,431	0.09%
2023/12/13	1	14.45	1	14.40	14.40	0	4,317	0.00%
2023/12/12	292	14.40	3	14.45	14.45	289	4,348	6.65%	大買/鉅額交易
2023/12/11	1	14.80	0	0.00	14.55	1	4,335	0.02%
2023/12/08	300	14.80	0	0.00	14.80	300	4,334	6.92%	大買/鉅額交易
2023/12/07	9	14.95	0	0.00	14.85	9	4,352	0.21%
2023/12/06	0	15.15	2	15.20	15.20	-2	4,387	-0.04%
2023/12/05	208	15.15	0	0.00	15.20	208	4,337	4.80%	大買/鉅額交易
2023/12/04	2.1	14.80	2	14.80	14.75	0.1	4,242	0.00%
2023/12/01	3	14.87	6	14.90	14.85	-3	4,213	-0.07%
2023/11/30	10	14.70	2	14.75	14.80	8	4,209	0.19%
2023/11/29	5	14.74	0	0.00	14.70	5	4,206	0.12%
2023/11/28	5	14.76	0	0.00	14.60	5	4,219	0.12%
2023/11/27	5	15.01	3	14.90	14.85	2	4,221	0.05%
2023/11/24	0	0.00	3	15.05	15.05	-3	4,219	-0.07%
2023/11/22	3	14.80	0	0.00	14.70	3	4,209	0.07%
2023/11/21	1	14.70	0	0.00	14.80	1	4,215	0.02%
2023/11/20	7	14.66	9	14.89	14.70	-2	4,182	-0.05%
2023/11/17	0	14.20	0	0.00	14.30	0	4,071	0.00%
2023/11/15	1	13.85	14	14.25	14.30	-13	4,113	-0.32%
2023/11/14	4	13.78	0	0.00	13.80	4	4,048	0.10%
2023/11/13	4	13.88	8	13.88	13.80	-4	4,063	-0.10%
2023/11/10	2	14.23	3	14.25	14.10	-1	4,086	-0.02%
2023/11/09	2	14.70	0	0.00	14.55	2	4,069	0.05%
2023/11/08	2	14.95	1	14.60	14.90	1	4,143	0.02%
2023/11/07	13	14.70	3	14.68	14.65	10	4,120	0.24%
2023/11/06	4	14.91	13	14.90	14.90	-9	4,187	-0.21%
2023/11/02	7	14.68	1	14.65	14.65	6	4,191	0.14%
2023/11/01	16	14.72	3	14.78	14.70	13	4,296	0.30%
2023/10/31	18	15.46	6	15.54	14.90	12	4,304	0.28%
2023/10/30	12	15.33	20	15.07	15.40	-8	3,904	-0.20%
2023/10/27	0	0.00	2	14.00	14.00	-2	3,577	-0.06%
2023/10/26	15	13.99	0	0.00	13.95	15	3,627	0.41%
2023/10/25	0	0.00	13	14.20	14.15	-13	3,651	-0.36%
2023/10/20	0	0.00	10	13.80	13.80	-10	3,726	-0.27%
2023/10/19	0	0.00	3	14.00	14.10	-3	3,736	-0.08%
2023/10/18	0	0.00	2	13.95	14.10	-2	3,926	-0.05%
2023/10/17	2	13.88	0	0.00	13.75	2	3,902	0.05%
2023/10/16	4	13.94	0	0.00	14.00	4	3,925	0.10%
2023/10/13	3	14.20	0	0.00	14.10	3	3,909	0.08%
2023/10/12	0	0.00	3	14.40	14.35	-3	3,974	-0.08%
2023/10/11	0	14.40	0	0.00	14.40	0	4,101	0.00%
2023/10/05	3	14.50	3.7	14.55	14.65	-0.7	4,189	-0.02%
2023/10/02	1	14.85	1	14.90	14.85	0	4,401	0.00%
2023/09/27	0	14.55	0	0.00	14.60	0	4,512	0.00%
2023/09/26	1	14.75	2.2	14.70	14.60	-1.2	4,555	-0.03%
2023/09/25	0	14.95	1	14.95	14.85	-1	4,579	-0.02%
2023/09/22	0.1	14.71	0	0.00	14.65	0.1	4,646	0.00%
2023/09/21	1	14.70	0	0.00	14.60	1	4,658	0.02%
2023/09/20	2	14.95	0	0.00	14.80	2	4,742	0.04%
2023/09/19	5	15.21	0	0.00	15.10	5	4,755	0.11%
2023/09/18	0.1	15.30	0	0.00	15.30	0.1	4,790	0.00%
2023/09/15	0	15.30	0	15.40	15.30	0	4,822	0.00%
2023/09/13	5	15.15	0	0.00	15.25	5	5,030	0.10%
2023/09/12	1	15.25	3	15.25	15.20	-2	5,225	-0.04%
2023/09/11	0	0.00	5	15.34	15.30	-5	5,420	-0.09%
2023/09/07	2	15.85	0	0.00	15.85	2	5,672	0.04%
2023/09/05	0	16.20	8	16.11	16.15	-8	6,021	-0.13%
2023/09/04	1	16.10	0	0.00	16.15	1	6,062	0.02%
2023/08/30	0.3	16.25	1	16.20	16.25	-0.7	6,144	-0.01%
2023/08/28	1	15.80	2	15.70	15.75	-1	6,180	-0.02%
2023/08/24	2	15.90	0.5	15.85	15.80	1.6	6,275	0.02%
2023/08/23	5.2	15.95	3	15.85	15.85	2.2	6,355	0.03%
2023/08/22	3	16.02	4	15.98	15.90	-1	6,395	-0.02%
2023/08/21	0	16.39	0	0.00	16.30	0	6,385	0.00%
2023/08/18	99	16.27	42.3	16.20	16.20	56.7	6,415	0.88%
2023/08/17	0.2	16.30	0	0.00	16.20	0.2	6,474	0.00%
2023/08/15	2	16.33	0	0.00	16.30	2	6,500	0.03%
2023/08/14	10	16.05	2	16.10	16.10	8	6,590	0.12%
2023/08/11	232	16.75	10	16.65	16.60	222	6,549	3.39%	大買/鉅額交易
2023/08/10	6	16.72	21	16.81	16.55	-15	6,538	-0.23%
2023/08/08	100.4	17.10	0	0.00	17.00	100.4	6,657	1.51%
2023/08/07	4	17.04	3	17.08	17.20	1	6,687	0.02%
2023/08/04	0	17.55	0	0.00	17.30	0	6,604	0.00%
2023/08/02	2.1	17.68	0	0.00	17.60	2.1	6,725	0.03%
2023/08/01	5.2	17.82	3	17.90	17.75	2.2	6,678	0.03%
2023/07/28	1	17.95	1	18.05	17.90	0	6,790	0.00%
2023/07/27	0	18.00	0	0.00	18.00	0	6,788	0.00%
2023/07/24	1	18.10	0	0.00	18.10	1	6,828	0.01%
2023/07/21	1.1	18.15	0	0.00	18.60	1.1	6,811	0.02%
2023/07/20	2	18.20	4	18.20	18.15	-2	6,725	-0.03%
2023/07/19	5	18.10	0	0.00	18.05	5	6,766	0.07%
2023/07/18	3.3	18.56	4	18.56	18.55	-0.7	7,129	-0.01%
2023/07/14	2	17.75	0	0.00	17.95	2	8,323	0.02%
2023/07/13	16	18.14	0	0.00	18.00	16	8,462	0.19%
2023/07/12	0	0.00	2	18.28	18.25	-2	8,462	-0.02%
2023/07/11	0	0.00	3	18.38	18.25	-3	8,552	-0.04%
2023/07/10	6	18.23	33	18.34	18.25	-27	9,092	-0.30%
2023/07/07	2.2	18.81	0	0.00	18.90	2.2	9,047	0.02%
2023/07/06	31	19.02	21	19.10	19.00	10	9,020	0.11%
2023/07/05	4	19.40	0	0.00	19.15	4	8,991	0.04%
2023/07/04	15	19.33	0	0.00	19.25	15	8,977	0.17%
2023/07/03	0	0.00	6	19.55	19.45	-6	8,963	-0.07%
2023/06/30	23	19.50	37	19.52	19.60	-14	8,956	-0.16%
2023/06/29	21	19.30	28	19.35	19.30	-7	8,985	-0.08%
2023/06/28	24	19.28	25	19.46	19.25	-1	8,986	-0.01%
2023/06/27	23	19.31	4	19.39	19.30	19	8,911	0.21%
2023/06/26	0	0.00	2	19.20	19.20	-2	9,037	-0.02%
2023/06/20	2	19.10	0	0.00	19.30	2	9,105	0.02%
2023/06/19	3	19.22	31	19.20	19.15	-28	9,048	-0.31%
2023/06/16	32	19.25	22	19.36	19.55	10	9,125	0.11%
2023/06/15	23.2	18.83	6	18.81	18.80	17.2	9,265	0.19%
2023/06/14	6	19.04	0	0.00	19.05	6	9,371	0.06%
2023/06/13	15.2	19.07	3	19.15	19.10	12.2	9,407	0.13%
2023/06/12	23.8	19.53	26	19.38	19.40	-2.2	9,322	-0.02%
2023/06/09	1.2	20.11	10	20.20	20.25	-8.9	9,136	-0.10%
2023/06/08	0	0.00	10	20.28	20.15	-10	9,162	-0.11%
2023/06/07	3.4	20.21	0	0.00	20.25	3.4	9,243	0.04%
2023/06/06	0	0.00	2	20.28	20.20	-2	9,301	-0.02%
2023/06/02	0.1	20.15	0.6	20.10	20.10	-0.5	9,353	0.00%
2023/06/01	0.9	20.05	6	20.15	20.05	-5.1	9,371	-0.05%
2023/05/31	7	20.19	1	20.25	20.15	6	9,366	0.06%
2023/05/30	2	20.08	14.5	20.08	20.05	-12.5	9,329	-0.13%
2023/05/29	3	20.48	6	20.43	20.30	-3	9,288	-0.03%
2023/05/26	1	20.00	2.6	20.17	20.00	-1.6	9,235	-0.02%
2023/05/25	1.2	20.13	3	20.25	20.10	-1.8	9,229	-0.02%
2023/05/24	1	20.40	3	20.37	20.40	-2	9,229	-0.02%
2023/05/23	2	20.25	13	20.27	20.30	-11	9,225	-0.12%
2023/05/22	10	20.00	1	20.10	20.00	9	9,203	0.10%
2023/05/19	16.2	20.02	3	19.98	20.00	13.2	9,195	0.14%
2023/05/18	6	20.12	13.7	20.10	20.05	-7.7	9,159	-0.08%
2023/05/17	0	0.00	7.9	20.38	20.30	-7.9	9,077	-0.09%
2023/05/15	2	20.30	4	20.28	20.20	-2	9,009	-0.02%
2023/05/12	6	19.93	1	20.05	20.00	5	8,930	0.06%
2023/05/11	18	20.15	0	0.00	20.15	18	8,805	0.20%
2023/05/10	0	0.00	5	20.35	20.35	-5	8,752	-0.06%
2023/05/09	13	20.36	2	20.38	20.35	11	8,722	0.13%
2023/05/08	2	20.63	0	0.00	20.60	2	8,575	0.02%
2023/05/05	38.1	20.80	43	20.94	20.75	-4.9	8,627	-0.06%
2023/05/04	0	0.00	2	20.95	21.05	-2	8,565	-0.02%
2023/05/03	38	20.80	0	0.00	20.75	38	8,616	0.44%
2023/05/02	1	20.95	39	20.96	20.90	-38	8,716	-0.44%
2023/04/28	5	20.70	3	20.65	20.75	2	8,716	0.02%
2023/04/27	2	20.58	0	0.00	20.50	2	8,757	0.02%
2023/04/26	47	20.61	1	20.55	20.70	46	8,742	0.53%
2023/04/25	11	20.74	6	20.67	20.55	5	8,729	0.06%
2023/04/24	2	20.90	20	21.00	20.85	-18	8,652	-0.21%
2023/04/21	39	20.98	21.5	21.50	20.90	17.5	8,590	0.20%
2023/04/20	65	21.61	7	21.45	21.45	58	8,196	0.71%
2023/04/19	25.5	22.40	63	22.16	22.35	-37.5	7,784	-0.48%
2023/04/18	30	21.37	37	21.58	21.35	-7	6,902	-0.10%
2023/04/17	40	21.16	4	21.23	21.15	36	6,677	0.54%
2023/04/14	7	21.34	11	21.30	21.25	-4	6,681	-0.06%
2023/04/13	39	21.67	31	21.65	21.55	8	6,602	0.12%
2023/04/12	2	21.18	34	21.19	21.15	-32	6,043	-0.53%
2023/04/11	1.4	20.87	3	20.95	20.85	-1.6	6,028	-0.03%
2023/04/10	26	20.90	0	0.00	20.90	26	6,042	0.43%
2023/04/07	2	21.05	1	21.05	21.05	1	6,071	0.02%
2023/04/06	1	20.90	0	0.00	20.95	1	6,067	0.02%
2023/03/31	11	21.04	0	0.00	20.95	11	6,075	0.18%
2023/03/30	2	21.13	34.1	21.13	21.05	-32.1	6,096	-0.53%
2023/03/29	3	20.85	0	0.00	20.85	3	6,035	0.05%
2023/03/28	7	20.90	3.7	21.01	20.90	3.3	6,130	0.05%
2023/03/27	5	21.19	22	21.36	21.10	-17	6,130	-0.28%
2023/03/24	6.1	20.89	0	0.00	20.90	6.1	6,188	0.10%
2023/03/23	45	20.92	6	21.03	20.90	39	6,171	0.63%
2023/03/22	9	21.11	0	0.00	21.05	9	6,162	0.15%
2023/03/21	9	21.30	4	21.36	21.25	5	6,225	0.08%
2023/03/20	7	21.53	12	21.50	21.35	-5	6,484	-0.08%
2023/03/17	2	21.00	19	21.00	21.10	-17	7,125	-0.24%
2023/03/16	20	20.41	2	20.60	20.35	18	6,928	0.26%
2023/03/15	2	20.65	33	20.90	20.80	-31	6,889	-0.45%
2023/03/14	2	20.50	3	20.85	20.60	-1	6,847	-0.01%
2023/03/13	12.3	20.24	8	20.28	20.65	4.3	6,818	0.06%
2023/03/10	9.5	20.48	1	20.50	20.40	8.5	6,876	0.12%
2023/03/09	18	20.80	62.9	20.99	20.80	-44.9	6,817	-0.66%
2023/03/08	0.1	21.10	3	21.15	21.20	-2.9	6,806	-0.04%
2023/03/07	18.4	21.17	9	21.23	21.10	9.4	6,792	0.14%
2023/03/06	3.4	20.94	3	20.95	21.05	0.4	6,765	0.01%
2023/03/03	5	20.78	4	20.75	20.70	1	6,739	0.01%
2023/03/02	6.1	20.66	0	0.00	20.80	6.1	6,747	0.09%
2023/03/01	4.1	20.66	10	20.70	20.60	-5.9	6,762	-0.09%
2023/02/24	7	20.80	0	0.00	20.75	7	6,775	0.10%
2023/02/23	26.2	20.95	0.4	20.95	20.85	25.8	6,752	0.38%
2023/02/21	1	21.15	1	21.10	21.10	0	6,789	0.00%
2023/02/20	0.2	20.99	0	0.00	21.10	0.2	6,929	0.00%
2023/02/17	3	21.15	20	21.07	21.00	-17	7,000	-0.24%
2023/02/16	6.4	20.96	35	21.06	20.95	-28.6	7,008	-0.41%
2023/02/15	20.1	20.89	3	20.90	20.80	17.1	7,056	0.24%
2023/02/14	3	20.92	0	0.00	20.85	3	7,045	0.04%
2023/02/13	0	0.00	0.1	20.80	20.90	-0.1	7,067	0.00%
2023/02/10	0	20.85	7	20.90	20.70	-7	7,088	-0.10%
2023/02/09	27	20.85	2	20.90	20.85	25	7,086	0.35%
2023/02/08	5	20.87	0	0.00	20.85	5	7,167	0.07%
2023/02/07	0.1	21.02	0	0.00	21.00	0.1	7,134	0.00%
2023/02/06	18.3	21.30	1	21.30	21.10	17.3	7,125	0.24%
2023/02/03	0	0.00	2.1	21.30	21.30	-2.1	7,094	-0.03%
2023/02/02	3	21.22	1	21.30	21.15	2	7,003	0.03%
2023/02/01	6	21.18	9	21.08	21.05	-3	6,969	-0.04%
2023/01/31	2	21.13	6	20.89	21.10	-4	6,889	-0.06%
2023/01/30	2	20.75	28	20.79	20.80	-26	6,790	-0.38%
2023/01/17	1	20.40	1	20.65	20.65	0	6,786	0.00%
2023/01/16	1	20.25	4	20.28	20.25	-3	6,882	-0.04%
2023/01/13	20	20.34	3	20.30	20.25	17	7,182	0.24%
2023/01/12	3	20.43	7	20.70	20.40	-4	7,349	-0.05%
2023/01/10	7	20.73	41	20.70	20.55	-34	7,547	-0.45%
2023/01/09	25	20.55	0	0.00	20.60	25	7,588	0.33%
2023/01/06	0	20.55	8	20.50	20.45	-8	7,585	-0.11%
2023/01/05	1	20.80	0	0.00	20.50	1	7,693	0.01%
2023/01/04	10	20.85	6	20.84	20.75	4	7,721	0.05%
2023/01/03	3	20.70	4	20.71	20.60	-1	7,688	-0.01%
2022/12/30	1	20.40	0	0.00	20.65	1	7,668	0.01%
2022/12/29	1	20.40	2	20.90	20.40	-1	7,669	-0.01%
2022/12/28	0	0.00	2.2	20.57	20.55	-2.2	7,602	-0.03%
2022/12/27	13.1	20.64	8	20.54	20.50	5.1	7,590	0.07%
2022/12/26	24	20.79	0	0.00	20.65	24	7,555	0.32%
2022/12/23	3	20.32	162	20.37	20.40	-159	7,543	-2.11%	大賣/鉅額交易
2022/12/22	0	0.00	113	20.48	20.55	-113	7,548	-1.50%	大賣/鉅額交易
2022/12/21	4	20.40	0	0.00	20.30	4	7,578	0.05%
2022/12/20	8	20.56	7	20.41	20.30	1	7,580	0.01%
2022/12/19	20	20.69	0	0.00	20.65	20	7,547	0.26%
2022/12/16	3	20.88	1	20.95	20.75	2	7,550	0.03%
2022/12/15	4	21.10	2	21.05	21.10	2	7,388	0.03%
2022/12/14	25	21.05	0	0.00	21.10	25	7,424	0.34%
2022/12/13	124	21.20	18	21.12	21.00	106	7,418	1.43%	大買/鉅額交易
2022/12/12	26.1	22.08	11	21.55	21.40	15.1	7,373	0.20%
2022/12/09	42	22.38	60	22.38	22.10	-18	7,161	-0.25%
2022/12/08	22	21.09	1	21.10	21.00	21	6,265	0.34%
2022/12/07	136	20.73	0	0.00	20.60	136	6,208	2.19%	大買/鉅額交易
2022/12/06	69	20.97	4	21.33	20.85	65	6,176	1.05%
2022/12/05	6	21.90	71	21.60	21.35	-65	6,212	-1.05%
2022/12/02	66	21.53	12	21.62	21.50	54	6,210	0.87%
2022/12/01	0	0.00	1	21.50	21.40	-1	6,124	-0.02%
2022/11/30	71	21.00	13	21.25	21.30	58	6,189	0.94%
2022/11/29	1	20.60	0	0.00	21.10	1	6,231	0.02%
2022/11/28	11	20.57	0	20.70	20.75	11	6,348	0.17%
2022/11/25	46	20.91	2.7	21.01	20.90	43.3	6,501	0.67%
2022/11/24	20	21.05	0	0.00	21.00	20	6,642	0.30%
2022/11/23	39	21.14	0	0.00	21.05	39	7,527	0.52%
2022/11/22	62	21.25	0.7	21.45	21.10	61.3	7,803	0.79%
2022/11/21	95	21.40	0	0.00	21.45	95	7,891	1.20%
2022/11/18	0	0.00	0.3	21.60	21.45	-0.3	7,974	0.00%
2022/11/17	0.7	21.75	0	0.00	21.80	0.7	7,940	0.01%
2022/11/16	10	21.99	9	22.21	21.75	1	7,940	0.01%
2022/11/15	0.3	21.90	2	21.83	21.95	-1.7	7,967	-0.02%
2022/11/14	5	21.45	0	0.00	21.50	5	7,942	0.06%
2022/11/11	0	0.00	2	21.35	21.35	-2	7,985	-0.03%
2022/11/10	30	20.98	1	20.95	20.95	29	7,968	0.36%
2022/11/09	20	21.15	5	21.20	21.10	15	8,239	0.18%
2022/11/08	0	0.00	1	21.40	21.15	-1	8,384	-0.01%
2022/11/07	2	21.35	0	0.00	21.35	2	8,470	0.02%
2022/11/04	3	21.37	1	21.20	21.25	2	8,553	0.02%
2022/11/03	20	21.00	0	0.00	21.05	20	8,574	0.23%
2022/11/02	2	21.10	5	21.25	21.05	-3	8,870	-0.03%
2022/11/01	5	21.15	2	21.30	21.15	3	8,996	0.03%
2022/10/28	6	21.08	1	21.10	20.90	5	9,022	0.06%
2022/10/27	0	0.00	1	21.50	21.50	-1	9,044	-0.01%
2022/10/26	1	21.45	0	0.00	21.30	1	9,125	0.01%
2022/10/25	1	22.15	1	21.60	21.40	0	9,205	0.00%
2022/10/24	2	22.20	2	22.23	21.95	0	9,308	0.00%
2022/10/21	6.5	21.30	17.3	21.54	22.15	-10.8	9,173	-0.12%
2022/10/20	2.1	21.54	2.1	21.83	21.25	0	8,860	0.00%
2022/10/19	3	21.82	5	21.84	21.55	-2	8,679	-0.02%
2022/10/18	0	0.00	4	21.30	21.25	-4	8,573	-0.05%
2022/10/17	10.1	20.95	5.1	20.89	20.70	5	8,529	0.06%
2022/10/14	9.1	20.67	6.1	20.84	20.60	3	8,464	0.04%
2022/10/13	4	21.15	5.1	21.23	20.25	-1.1	8,557	-0.01%
2022/10/12	2.2	21.51	4	21.55	21.25	-1.8	8,519	-0.02%
2022/10/11	22	21.15	6	21.00	20.90	16	8,518	0.19%
2022/10/07	0	0.00	1	21.75	21.70	-1	8,574	-0.01%
2022/10/06	1	21.75	1	21.85	21.75	0	8,604	0.00%
2022/10/05	0	0.00	11	21.65	21.60	-11	8,641	-0.13%
2022/10/04	5	21.44	0	0.00	21.45	5	8,716	0.06%
2022/10/03	21	21.24	0.1	21.40	21.25	21	8,958	0.23%
2022/09/30	0	0.00	1	21.45	21.55	-1	9,061	-0.01%
2022/09/29	1	21.30	10	21.22	21.25	-9	9,108	-0.10%
2022/09/28	31	21.22	3	21.18	20.95	28	9,233	0.30%
2022/09/27	0	0.00	14.1	21.45	21.60	-14.1	9,482	-0.15%
2022/09/26	23	21.40	4	21.79	21.35	19	9,556	0.20%
2022/09/23	16	22.35	2	22.18	22.15	14	9,608	0.15%
2022/09/22	13	22.34	8	22.60	22.65	5	9,675	0.05%
2022/09/21	5	22.43	1.8	22.28	22.20	3.2	9,687	0.03%
2022/09/20	8	22.75	8	22.90	22.75	0	9,734	0.00%
2022/09/19	18	22.87	0	0.00	22.65	18	9,927	0.18%
2022/09/16	0	0.00	11	23.45	23.50	-11	10,095	-0.11%
2022/09/15	0	0.00	2	23.10	22.95	-2	10,004	-0.02%
2022/09/14	3	22.87	2	22.58	22.90	1	10,093	0.01%
2022/09/13	2	22.70	0	0.00	22.75	2	10,032	0.02%
2022/09/12	5	22.75	12	22.81	22.85	-7	10,040	-0.07%
2022/09/08	9	22.28	8	22.45	22.35	1	9,987	0.01%
2022/09/07	1	21.70	5	21.65	21.65	-4	9,936	-0.04%
2022/09/06	13	21.83	1	22.15	21.80	12	9,929	0.12%
2022/09/05	8	22.55	1	22.55	22.55	7	9,851	0.07%
2022/09/02	6	23.28	5	23.32	23.00	1	9,766	0.01%
2022/09/01	5	23.27	24	23.38	23.10	-19	9,602	-0.20%
2022/08/31	7	23.06	3	23.25	23.05	4	9,400	0.04%
2022/08/30	36	23.40	24	23.42	23.20	12	9,233	0.13%
2022/08/29	22	22.88	34	22.94	22.80	-12	8,396	-0.14%
2022/08/26	4	22.66	13	22.62	22.90	-9	8,144	-0.11%
2022/08/25	6	22.52	26	22.36	22.60	-20	8,004	-0.25%
2022/08/24	4	22.15	8	22.18	22.10	-4	7,927	-0.05%
2022/08/23	3	22.35	21.5	22.36	22.35	-18.5	7,909	-0.23%
2022/08/22	27.1	22.61	7	22.84	22.25	20.1	7,874	0.25%
2022/08/19	2	22.50	0	0.00	22.50	2	7,674	0.03%
2022/08/18	4.1	22.32	19	22.54	22.50	-15	7,580	-0.20%
2022/08/17	2.1	22.35	1	22.35	22.30	1.1	7,484	0.01%
2022/08/16	32.1	22.72	30.4	22.83	22.25	1.7	7,429	0.02%
2022/08/15	20.3	22.53	76.7	22.43	22.60	-56.4	7,156	-0.79%
2022/08/12	6	22.18	19	22.19	22.15	-13	7,003	-0.19%
2022/08/11	18	21.95	20	22.07	22.00	-2	6,928	-0.03%
2022/08/10	15	22.07	1	22.25	21.80	14	6,882	0.20%
2022/08/09	17	21.88	18	22.04	21.65	-1	6,884	-0.01%
2022/08/08	5	21.43	10	21.44	21.85	-5	6,599	-0.08%
2022/08/05	20	21.10	8	21.13	21.20	12	6,483	0.19%
2022/08/04	5	20.65	10	20.68	20.95	-5	6,526	-0.08%
2022/08/03	0	0.00	1	20.75	20.65	-1	6,619	-0.02%
2022/08/02	9	20.97	0	0.00	20.80	9	6,620	0.14%
2022/08/01	6	21.78	2	21.75	21.65	4	6,688	0.06%
2022/07/29	0	0.00	17	21.33	22.00	-17	6,639	-0.26%
2022/07/28	0	0.00	8	20.94	20.90	-8	6,503	-0.12%
2022/07/27	10	20.70	1	20.75	20.70	9	6,492	0.14%
2022/07/26	3	20.82	6	20.87	20.65	-3	6,518	-0.05%
2022/07/25	15	20.90	10	21.01	20.85	5	6,520	0.08%
2022/07/22	4	20.88	0	0.00	20.70	4	6,528	0.06%
2022/07/21	4	20.75	10	20.85	20.90	-6	6,639	-0.09%
2022/07/20	0	0.00	2	21.05	20.80	-2	6,688	-0.03%
2022/07/19	6	20.70	1	20.90	20.55	5	6,781	0.07%
2022/07/18	10	20.41	0.1	20.60	20.40	10	7,529	0.13%
2022/07/15	8	20.41	2	20.70	20.40	6	7,732	0.08%
2022/07/14	8	20.20	0	0.00	20.45	8	7,798	0.10%
2022/07/13	5	20.87	3	20.75	20.50	2	7,989	0.03%
2022/07/12	4.2	20.65	2	20.98	20.45	2.2	8,358	0.03%
2022/07/11	15	21.70	1	21.35	21.80	14	8,455	0.17%
2022/07/08	4	22.75	29	22.72	22.70	-25	8,407	-0.30%
2022/07/07	6	22.21	3.2	22.18	22.50	2.9	8,401	0.03%
2022/07/06	0	0.00	1	22.25	22.10	-1	8,572	-0.01%
2022/07/05	13	22.74	12	22.79	23.00	1	8,882	0.01%
2022/07/04	1	22.60	9	22.34	22.10	-8	8,797	-0.09%
2022/07/01	12	22.08	16	22.22	21.70	-4	8,866	-0.05%
2022/06/30	7	22.46	16	22.64	22.60	-9	9,036	-0.10%
2022/06/29	5	22.95	7	22.86	22.75	-2	8,969	-0.02%
2022/06/28	11	22.82	5	22.92	22.75	6	9,073	0.07%
2022/06/27	32	22.85	14	22.98	22.95	18	9,092	0.20%
2022/06/24	3	22.17	19	22.45	23.00	-16	8,849	-0.18%
2022/06/23	17	21.82	1.5	21.80	21.90	15.5	8,608	0.18%
2022/06/22	9	21.87	17	21.89	21.50	-8	8,572	-0.09%
2022/06/21	0	0.00	0	20.90	21.00	0	8,505	0.00%
2022/06/20	4	21.00	26	20.91	20.70	-22	8,566	-0.26%
2022/06/17	0	0.00	25	20.15	20.95	-25	8,638	-0.29%
2022/06/16	6	20.19	0	0.00	20.15	6	8,780	0.07%
2022/06/15	0	0.00	1	20.70	20.70	-1	8,849	-0.01%
2022/06/14	0	0.00	5	20.20	20.25	-5	8,979	-0.06%
2022/06/13	1	20.90	10	20.60	20.55	-9	9,215	-0.10%
2022/06/10	4	21.28	0	0.00	21.20	4	9,392	0.04%
2022/06/09	1	21.45	0	0.00	21.45	1	9,532	0.01%
2022/06/08	1	21.30	2	21.33	21.40	-1	9,699	-0.01%
2022/06/07	66.1	21.40	0	0.00	21.55	66.1	10,065	0.66%
2022/06/06	1	21.55	1	21.80	21.70	0	10,690	0.00%
2022/06/02	11.1	21.25	16	21.40	21.15	-4.9	10,781	-0.05%
2022/06/01	9	21.35	0	0.00	21.40	9	10,876	0.08%
2022/05/31	16.3	21.30	18	21.24	21.30	-1.7	10,960	-0.02%
2022/05/30	16	21.15	1	21.20	21.20	15	11,135	0.13%
2022/05/27	1	20.95	0	0.00	20.95	1	11,273	0.01%
2022/05/25	2	20.75	0	0.00	20.85	2	11,414	0.02%
2022/05/23	0	0.00	4	21.20	21.30	-4	11,475	-0.03%
2022/05/20	0	0.00	18	21.16	21.05	-18	11,481	-0.16%
2022/05/19	5	20.86	3	20.85	21.20	2	11,471	0.02%
2022/05/18	3	21.12	12	21.06	21.20	-9	11,432	-0.08%
2022/05/17	3	20.88	11.1	21.24	21.20	-8.1	11,390	-0.07%
2022/05/16	1	20.30	0	0.00	20.30	1	11,259	0.01%
2022/05/13	0	0.00	5	20.25	20.50	-5	11,246	-0.04%
2022/05/12	11.1	20.37	3	20.43	19.85	8.1	11,241	0.07%
2022/05/11	3	20.58	4	20.69	20.60	-1	11,184	-0.01%
2022/05/10	5	19.50	7	19.61	19.70	-2	11,069	-0.02%
2022/05/09	15	20.03	1	20.10	19.80	14	11,017	0.13%
2022/05/06	24.1	20.75	10	20.79	20.80	14.1	10,871	0.13%
2022/05/05	29	21.24	4	21.30	21.25	25	10,853	0.23%
2022/05/04	1	21.20	1	21.15	21.10	0	10,844	0.00%
2022/05/03	28	21.23	47	21.23	21.15	-19	10,851	-0.18%
2022/04/29	12	21.58	2	21.75	21.50	10	10,857	0.09%
2022/04/28	25	21.64	0.2	21.70	21.50	24.8	10,878	0.23%
2022/04/27	19	22.05	4	21.96	21.60	15	10,817	0.14%
2022/04/26	1	22.65	28.8	22.82	22.60	-27.8	10,688	-0.26%
2022/04/25	20.6	22.96	12	22.75	22.50	8.6	10,615	0.08%
2022/04/22	24	22.76	5	22.76	23.25	19	10,400	0.18%
2022/04/21	25.9	23.61	17	23.47	23.25	8.9	9,605	0.09%
2022/04/20	3	23.95	40	23.96	23.80	-37	9,366	-0.40%
2022/04/19	5	24.18	3	24.13	23.95	2	9,296	0.02%
2022/04/18	8	24.06	32	24.03	24.35	-24	9,271	-0.26%
2022/04/15	9	23.69	22.7	23.66	23.70	-13.7	8,894	-0.15%
2022/04/14	21	23.39	7.1	23.44	23.65	14	8,773	0.16%
2022/04/13	0	0.00	1	23.20	23.25	-1	8,661	-0.01%
2022/04/12	15	23.33	0	0.00	23.40	15	8,609	0.17%
2022/04/11	4	23.90	19.6	24.05	23.90	-15.6	8,374	-0.19%
2022/04/08	2	23.30	22.5	23.48	23.60	-20.5	7,929	-0.26%
2022/04/07	16	22.96	0	0.00	22.70	16	7,743	0.21%
2022/04/06	14	23.17	21.1	23.33	23.70	-7.1	7,665	-0.09%
2022/04/01	12	23.02	0	0.00	22.95	12	7,409	0.16%
2022/03/31	23	23.01	2	23.35	23.00	21	7,381	0.28%
2022/03/30	3	22.95	11	22.93	22.75	-8	7,214	-0.11%
2022/03/29	0	0.00	1	22.70	22.70	-1	7,100	-0.01%
2022/03/25	2	22.48	11	22.50	22.30	-9	7,128	-0.13%
2022/03/24	9	22.80	8	23.00	22.80	1	7,162	0.01%
2022/03/23	8.1	22.70	1	23.10	22.70	7.1	7,174	0.10%
2022/03/22	33	23.00	9	22.95	23.00	24	7,179	0.33%
2022/03/21	2	22.90	36	22.89	22.75	-34	7,095	-0.48%
2022/03/18	25	22.54	12.2	22.74	22.50	12.8	7,013	0.18%
2022/03/17	30	22.54	9	22.55	22.55	21	7,110	0.30%
2022/03/16	8	22.23	35	22.70	22.75	-27	7,231	-0.37%
2022/03/15	32.1	22.17	3	22.02	21.60	29.1	7,164	0.41%
2022/03/14	54.2	22.56	1.6	22.60	22.45	52.6	7,123	0.74%
2022/03/11	6.2	22.72	10	22.60	22.90	-3.8	7,050	-0.05%
2022/03/10	23.3	23.04	11.1	22.99	22.95	12.2	6,979	0.17%
2022/03/09	18.7	23.23	24.3	23.08	23.65	-5.6	6,733	-0.08%
2022/03/08	0	0.00	6	21.43	21.60	-6	6,117	-0.10%
2022/03/07	4	20.98	17	20.90	21.00	-13	6,009	-0.22%
2022/03/04	22.4	21.88	10	21.75	21.55	12.4	5,982	0.21%
2022/03/03	32	22.01	64	22.04	22.00	-32	6,020	-0.53%
2022/03/02	3	21.35	2	21.38	21.65	1	5,979	0.02%
2022/02/25	30	20.02	4	20.00	20.55	26	5,923	0.44%
2022/02/24	0.4	20.05	12	20.25	20.05	-11.6	5,960	-0.19%
2022/02/23	5	20.15	0.1	20.20	20.15	5	5,973	0.08%
2022/02/21	12.6	20.34	0	0.00	20.35	12.6	6,341	0.20%
2022/02/18	0	0.00	0.5	20.40	20.45	-0.5	6,469	-0.01%
2022/02/17	0	0.00	1	20.55	20.40	-1	6,574	-0.02%
2022/02/14	0	0.00	1	20.25	20.25	-1	7,305	-0.01%
2022/02/11	0	0.00	3	20.78	20.70	-3	7,410	-0.04%
2022/02/09	0	0.00	7	20.70	20.80	-7	7,773	-0.09%
2022/02/08	2	20.45	3	20.63	20.60	-1	8,048	-0.01%
2022/02/07	9	20.21	0.8	20.30	20.20	8.2	8,608	0.09%
2022/01/26	1	19.85	16	19.86	20.00	-15	8,921	-0.17%
2022/01/25	24.1	19.96	0	0.00	19.85	24.1	9,549	0.25%
2022/01/24	2	20.05	2	20.03	20.00	0	10,844	0.00%
2022/01/21	6	20.47	0	0.00	20.30	6	11,035	0.05%
2022/01/20	3	20.67	0	0.00	20.60	3	11,323	0.03%
2022/01/19	1	20.70	0.6	20.70	20.60	0.4	11,427	0.00%
2022/01/18	1	21.05	29	20.92	20.80	-28	11,556	-0.24%
2022/01/17	2	20.83	3	20.85	20.90	-1	11,666	-0.01%
2022/01/14	0	0.00	7.5	20.90	20.75	-7.5	11,855	-0.06%
2022/01/13	28	21.05	1	21.10	21.00	27	12,147	0.22%
2022/01/12	1	21.10	5	21.16	21.05	-4	12,480	-0.03%
2022/01/11	20	21.90	22.1	21.61	21.60	-2.1	13,037	-0.02%
2022/01/10	18	20.89	1	20.90	20.90	17	13,003	0.13%
2022/01/07	1	20.70	0	0.00	20.80	1	13,161	0.01%
2022/01/06	3	21.25	0	0.00	21.05	3	13,259	0.02%
2022/01/05	0	0.00	1	22.05	21.70	-1	13,545	-0.01%
2022/01/04	0	0.00	68	21.75	21.75	-68	13,927	-0.49%
2022/01/03	0	0.00	18	21.85	21.70	-18	13,999	-0.13%
2021/12/30	2	21.88	1	21.90	21.85	1	14,030	0.01%
2021/12/29	2	22.00	4	21.90	22.00	-2	14,026	-0.01%
2021/12/28	20.2	21.78	2	21.95	21.75	18.2	13,998	0.13%
2021/12/27	1	21.70	0.2	21.85	21.75	0.8	14,098	0.01%
2021/12/24	0	0.00	2	21.70	21.70	-2	14,303	-0.01%
2021/12/23	4	21.83	0	0.00	21.75	4	14,323	0.03%
2021/12/22	2	21.80	15	21.70	21.70	-13	14,361	-0.09%
2021/12/21	16.5	21.57	103	21.56	21.60	-86.5	14,393	-0.60%	大賣/
2021/12/20	7	21.94	1	22.05	21.80	6	14,384	0.04%
2021/12/17	12	21.56	5	21.70	21.00	7	14,398	0.05%
2021/12/16	0	0.00	6	21.78	21.60	-6	14,465	-0.04%
2021/12/15	1	21.60	0	0.00	21.40	1	14,447	0.01%
2021/12/14	3	22.05	1	22.10	21.50	2	14,583	0.01%
2021/12/13	7	22.80	8.1	22.37	22.20	-1.1	14,465	-0.01%
2021/12/10	14	22.82	6.5	22.65	22.60	7.5	14,295	0.05%
2021/12/09	12	22.15	1	21.85	22.00	11	14,042	0.08%
2021/12/08	5.1	21.30	1	21.55	21.80	4.1	14,320	0.03%
2021/12/07	1	21.25	23	21.30	21.25	-22	14,167	-0.16%
2021/12/06	1.2	21.22	6	21.33	21.30	-4.8	14,153	-0.03%
2021/12/03	23	21.28	21	21.65	21.20	2	14,116	0.01%
2021/12/02	11.2	20.58	0	20.60	20.45	11.2	14,088	0.08%
2021/12/01	22	21.04	4	21.00	20.90	18	14,099	0.13%
2021/11/29	2.2	20.51	2.3	20.46	20.45	-0.2	14,247	0.00%
2021/11/26	2.2	21.02	15	21.30	20.95	-12.8	14,258	-0.09%
2021/11/25	0	0.00	1	21.75	21.65	-1	14,227	-0.01%
2021/11/24	2	21.95	51	22.00	22.05	-49	14,504	-0.34%
2021/11/22	2	21.55	0	0.00	21.75	2	14,735	0.01%
2021/11/19	4.8	21.53	30	21.37	21.35	-25.2	14,765	-0.17%
2021/11/18	46	21.77	27.2	21.91	21.75	18.8	14,732	0.13%
2021/11/17	2.1	22.70	0	0.00	22.50	2.1	14,670	0.01%
2021/11/16	7.4	22.74	30	22.82	22.50	-22.6	14,935	-0.15%
2021/11/15	3	22.28	20	22.38	22.55	-17	14,983	-0.11%
2021/11/12	32	22.43	8	22.30	22.25	24	14,932	0.16%
2021/11/11	7	23.60	25	24.00	23.15	-18	14,847	-0.12%
2021/11/10	5.1	24.00	42.1	23.70	23.70	-37	14,722	-0.25%
2021/11/09	9.3	24.02	0.6	23.80	24.10	8.6	14,669	0.06%
2021/11/08	15	23.85	8	23.95	23.65	7	14,719	0.05%
2021/11/05	26.2	24.11	27.1	23.66	23.65	-0.9	14,806	-0.01%
2021/11/04	33	24.12	12.3	24.33	24.10	20.7	14,682	0.14%
2021/11/03	29.2	24.60	13	24.63	24.50	16.2	14,380	0.11%
2021/11/02	36.3	25.70	10.1	25.45	25.30	26.2	14,362	0.18%
2021/11/01	62	25.75	57.9	26.03	26.25	4.1	14,124	0.03%
2021/10/29	18	23.55	6	23.54	23.90	12	13,178	0.09%
2021/10/28	9	23.52	40	23.66	23.95	-31	13,133	-0.24%
2021/10/27	13	22.70	0	0.00	22.75	13	13,040	0.10%
2021/10/25	3	22.82	2	23.00	22.65	1	13,637	0.01%
2021/10/22	20	22.51	12.8	22.43	22.70	7.2	14,821	0.05%
2021/10/21	16	23.05	19	23.18	22.75	-3	14,998	-0.02%
2021/10/20	19.2	23.81	20.8	23.86	24.00	-1.6	14,928	-0.01%
2021/10/19	27	23.92	116	24.06	24.50	-89	14,727	-0.60%	大賣/
2021/10/18	4.2	22.68	19	22.76	22.90	-14.8	14,316	-0.10%
2021/10/15	50.5	22.53	3.1	22.38	22.75	47.4	14,296	0.33%
2021/10/14	23	22.00	12	21.93	22.25	11	14,279	0.08%
2021/10/13	20	22.03	43.3	21.95	22.45	-23.3	14,214	-0.16%
2021/10/12	26	21.35	8.3	21.50	21.70	17.7	14,119	0.13%
2021/10/08	0	0.00	7	20.57	20.65	-7	13,842	-0.05%
2021/10/07	0	0.00	5	20.30	20.40	-5	13,995	-0.04%
2021/10/06	1	19.95	0.7	20.00	20.00	0.3	14,097	0.00%
2021/10/05	5	19.23	4	19.60	19.80	1	14,260	0.01%
2021/10/04	0.2	19.85	3	20.18	19.80	-2.8	14,762	-0.02%
2021/10/01	2	21.30	14	20.94	20.70	-12	14,867	-0.08%
2021/09/30	24	20.25	1	20.55	20.50	23	14,827	0.16%
2021/09/29	2	20.33	0	0.00	20.25	2	15,146	0.01%
2021/09/28	1	20.45	1	20.65	20.65	0	15,311	0.00%
2021/09/27	0	0.00	12	20.00	20.05	-12	15,834	-0.08%
2021/09/24	13.6	19.89	13	20.09	20.20	0.6	15,996	0.00%
2021/09/23	1	20.66	1	20.15	20.20	0	16,091	0.00%
2021/09/22	1	21.35	1	21.30	21.30	0	16,116	0.00%
2021/09/17	0.4	21.65	17.6	21.67	21.95	-17.2	16,284	-0.11%
2021/09/16	0	0.00	1	21.05	21.10	-1	17,113	-0.01%
2021/09/15	0	0.00	1.2	20.98	20.95	-1.2	17,530	-0.01%
2021/09/14	2	21.00	3	21.15	20.90	-1	17,821	-0.01%
2021/09/13	21.1	21.69	3	21.30	21.10	18.1	18,404	0.10%
2021/09/10	6	20.85	0.4	20.80	20.95	5.6	18,054	0.03%
2021/09/09	0.2	20.80	0	0.00	20.80	0.2	18,437	0.00%
2021/09/08	0.1	20.90	1.1	21.05	20.80	-1	18,635	-0.01%
2021/09/07	1	20.95	0	0.00	20.95	1	18,817	0.01%
2021/09/06	6	21.61	2.1	21.35	21.30	3.9	18,900	0.02%
2021/09/03	2	21.78	1	21.65	22.00	1	19,051	0.01%
2021/09/02	0	0.00	11	21.40	21.50	-11	19,175	-0.06%
2021/09/01	2	21.60	0.6	21.55	21.70	1.4	19,483	0.01%
2021/08/31	19	20.97	9	21.10	21.25	10	19,746	0.05%
2021/08/30	5.3	21.30	5	21.37	21.15	0.3	19,886	0.00%
2021/08/27	4	20.94	0	0.00	20.60	4	19,951	0.02%
2021/08/26	1	20.00	4.7	20.05	20.10	-3.7	20,182	-0.02%
2021/08/25	1.2	20.27	15	19.95	20.10	-13.8	20,469	-0.07%
2021/08/24	15	19.70	21.1	19.93	19.70	-6.1	20,664	-0.03%
2021/08/23	26	20.28	15.5	20.37	20.15	10.5	21,296	0.05%
2021/08/20	11.3	20.18	11	20.30	20.00	0.4	21,859	0.00%
2021/08/19	19	19.58	5	19.35	19.45	14	22,019	0.06%
2021/08/18	17	19.33	4.5	19.45	19.45	12.5	22,648	0.06%
2021/08/17	10.1	19.47	6	20.11	19.45	4.1	23,665	0.02%
2021/08/16	414.9	19.03	0	0.00	18.80	414.9	24,013	1.73%	大買/鉅額交易
2021/08/13	4.2	19.11	0	0.00	18.90	4.2	24,958	0.02%
2021/08/12	6.1	19.01	4.7	19.16	19.15	1.4	25,406	0.01%
2021/08/11	29.1	19.84	27	18.98	18.95	2.1	25,631	0.01%
2021/08/10	83.3	20.30	4	20.74	20.10	79.3	26,145	0.30%
2021/08/09	0	21.60	0.5	21.50	20.65	-0.5	27,431	0.00%
2021/07/28	60	12.10	162.1	12.14	12.10	-102.1	27,456	-0.37%	大賣/鉅額交易
2021/07/27	59	12.53	43.4	12.79	12.40	15.6	28,151	0.06%
2021/07/26	47.7	12.68	51.5	12.75	12.60	-3.9	28,317	-0.01%
2021/07/23	52	12.40	61	12.46	12.40	-9	28,410	-0.03%
2021/07/22	52	12.48	159	12.53	12.45	-107	28,583	-0.37%	大賣/鉅額交易
2021/07/21	13	12.82	658.1	12.85	12.55	-645.1	28,801	-2.24%	大賣/鉅額交易
2021/07/20	65.1	12.98	32.2	13.02	13.00	32.9	28,874	0.11%
2021/07/19	398	13.28	110	13.14	13.35	288	28,958	0.99%	大買/大賣/鉅額交易
2021/07/16	37	12.64	15	12.82	12.60	22	28,507	0.08%
2021/07/15	16	12.58	38	12.58	12.65	-22	28,607	-0.08%
2021/07/14	44	12.49	44	12.54	12.45	0	28,957	0.00%
2021/07/13	51	12.44	66	12.75	12.40	-15	29,463	-0.05%
2021/07/12	29	12.70	30.3	12.85	12.70	-1.3	29,746	0.00%
2021/07/09	30	12.75	22	12.78	12.75	8	30,041	0.03%
2021/07/08	10	12.90	24	12.76	12.85	-14	31,265	-0.04%
2021/07/07	19	12.82	9	12.89	12.75	10	33,726	0.03%
2021/07/06	11	12.90	8.4	12.95	12.90	2.6	34,134	0.01%
2021/07/05	12	12.99	66	13.05	13.05	-54	35,163	-0.15%
2021/07/02	38	12.95	57.2	13.01	12.95	-19.2	37,081	-0.05%
2021/07/01	9	12.96	10	12.98	12.95	-1	38,048	0.00%
2021/06/30	65	13.17	54	13.41	13.10	11	38,615	0.03%
2021/06/29	50	12.99	34	13.14	12.95	16	38,627	0.04%
2021/06/28	41.8	13.02	6	13.00	13.00	35.8	39,619	0.09%
2021/06/25	10	13.38	21	13.42	13.15	-11	41,277	-0.03%
2021/06/24	7	13.39	2	13.45	13.35	5	46,633	0.01%
2021/06/23	1	13.40	64	13.43	13.25	-63	48,348	-0.13%
2021/06/22	6	12.93	0	0.00	12.85	6	49,317	0.01%
2021/06/21	5	12.99	31	12.95	12.90	-26	50,384	-0.05%
2021/06/18	5	13.20	4	13.50	13.20	1	52,619	0.00%
2021/06/17	31	13.40	42	13.48	13.45	-11	55,476	-0.02%
2021/06/16	61	13.60	19	13.81	13.40	42	57,902	0.07%
2021/06/15	19	13.37	8	13.43	13.30	11	61,608	0.02%
2021/06/11	11	13.28	22	13.31	13.25	-11	62,783	-0.02%
2021/06/10	4	13.41	37	13.42	13.65	-33	63,293	-0.05%
2021/06/09	1	13.00	8	13.14	12.95	-7	64,252	-0.01%
2021/06/08	19	13.29	0	0.00	13.15	19	65,219	0.03%
2021/06/07	7	12.94	0	0.00	12.90	7	65,302	0.01%
2021/06/04	20	13.04	1	13.05	13.00	19	65,818	0.03%
2021/06/03	20	13.30	26	13.46	13.30	-6	65,757	-0.01%
2021/06/02	22	13.50	9	13.51	13.45	13	65,797	0.02%
2021/06/01	2	13.60	43	13.60	13.60	-41	65,993	-0.06%
2021/05/31	20	13.58	37	13.55	13.40	-17	66,043	-0.03%
2021/05/28	69	13.76	13	13.78	13.60	56	65,988	0.08%
2021/05/27	2	13.43	36	13.40	13.65	-34	65,984	-0.05%
2021/05/26	57	13.47	49	13.56	13.40	8	66,030	0.01%
2021/05/25	63.5	13.43	46	13.49	13.30	17.5	65,939	0.03%
2021/05/24	33.2	13.20	53	13.15	13.20	-19.8	66,362	-0.03%
2021/05/21	68.1	12.76	37.3	12.90	12.80	30.8	66,382	0.05%
2021/05/20	55.1	12.83	30.3	13.48	12.55	24.8	66,641	0.04%
2021/05/19	54.1	13.24	25.2	12.68	13.40	28.9	66,342	0.04%
2021/05/18	44	12.49	13	12.46	12.70	31	65,850	0.05%
2021/05/17	18	11.79	40	12.28	11.75	-22	65,680	-0.03%
2021/05/14	70.1	12.91	94	12.89	13.00	-23.9	65,123	-0.04%
2021/05/13	124.2	12.09	136	12.21	12.10	-11.8	64,231	-0.02%	大買/大賣/
2021/05/12	51	12.34	65	12.92	12.40	-14	64,160	-0.02%
2021/05/11	48	13.61	80.1	13.90	13.50	-32.1	63,454	-0.05%
2021/05/10	70	14.35	71	14.24	14.40	-1	63,375	0.00%
2021/05/07	117	14.41	138	14.48	14.30	-21	63,217	-0.03%	大買/大賣/
2021/05/06	78	14.34	87	14.25	14.55	-9	62,680	-0.01%
2021/05/05	65	13.28	72	13.37	13.25	-7	61,359	-0.01%
2021/05/04	116	13.03	142	13.53	13.15	-26	61,278	-0.04%	大買/大賣/
2021/05/03	96	14.22	103	14.47	14.00	-7	60,540	-0.01%	大賣/
2021/04/29	50	14.42	27	14.35	14.25	23	60,757	0.04%
2021/04/28	59	14.60	8	14.63	14.50	51	60,830	0.08%
2021/04/27	26	14.79	27	14.80	14.75	-1	61,046	0.00%
2021/04/26	90	14.87	62.2	14.94	14.85	27.8	60,973	0.05%
2021/04/23	31	14.83	65	14.53	14.90	-34	60,792	-0.06%
2021/04/22	145	14.70	81	14.91	14.40	64	60,614	0.11%	大買/
2021/04/21	19	14.94	13	15.06	14.90	6	60,059	0.01%
2021/04/20	33	14.98	17.4	15.08	14.95	15.6	59,827	0.03%
2021/04/19	104.2	14.88	89	14.91	14.95	15.2	59,494	0.03%	大買/
2021/04/16	97	15.14	64	15.36	15.10	33	59,039	0.06%
2021/04/15	12	15.10	6	15.16	15.05	6	58,982	0.01%
2021/04/14	164.2	15.44	63.2	15.60	15.00	101	59,619	0.17%	大買/
2021/04/13	164	16.09	218	16.09	15.65	-54	58,650	-0.09%	大買/大賣/
2021/04/12	47.6	15.61	63	15.76	15.65	-15.4	56,342	-0.03%
2021/04/09	64	15.65	89.3	15.80	15.55	-25.3	55,864	-0.05%
2021/04/08	109	15.83	69	15.70	15.80	40	54,943	0.07%	大買/
2021/04/07	76	15.08	87.7	14.84	15.05	-11.7	53,203	-0.02%
2021/04/06	72	14.75	93	14.79	14.60	-21	52,725	-0.04%
2021/04/01	66	14.88	76.1	14.89	14.85	-10.1	52,211	-0.02%
2021/03/31	71	15.12	58.2	14.94	15.00	12.8	51,958	0.02%
2021/03/30	93.2	14.72	42.4	14.90	14.65	50.8	51,394	0.10%
2021/03/29	510.7	14.86	465.1	14.79	15.00	45.6	50,677	0.09%	大買/大賣/
2021/03/26	144.3	15.05	1,011	14.97	14.95	-866.7	45,300	-1.91%	大買/大賣/鉅額交易
2021/03/25	111.3	16.99	97	17.26	16.60	14.3	43,643	0.03%	大買/
2021/03/24	123	17.41	95	17.40	17.40	28	42,336	0.07%	大買/
2021/03/23	167.5	17.78	166	18.05	17.40	1.5	41,295	0.00%	大買/大賣/
2021/03/22	414	18.00	377.6	18.09	18.20	36.4	39,032	0.09%	大買/大賣/
2021/03/19	236	16.79	191	16.74	17.20	45	36,232	0.12%	大買/大賣/
2021/03/18	213	16.73	253.1	16.73	16.75	-40.1	33,893	-0.12%	大買/大賣/
2021/03/17	23	15.49	136.2	15.39	15.60	-113.2	29,773	-0.38%	大賣/鉅額交易
2021/03/16	130	15.05	129	15.16	15.10	1	28,731	0.00%	大買/大賣/
2021/03/15	75	15.18	140	15.27	15.10	-65	28,737	-0.23%	大賣/
2021/03/12	81	14.55	54	14.61	14.50	27	27,446	0.10%
2021/03/11	24	14.17	46	14.36	14.30	-22	26,865	-0.08%
2021/03/10	78	14.20	89	14.21	14.20	-11	26,788	-0.04%
2021/03/09	36	13.70	39	13.88	13.70	-3	26,523	-0.01%
2021/03/08	41	13.74	39	13.85	13.70	2	26,742	0.01%
2021/03/05	43	14.12	39	14.03	13.80	4	26,823	0.01%
2021/03/04	4	14.24	12	14.38	14.20	-8	26,777	-0.03%
2021/03/03	45	14.26	12.2	14.20	14.20	32.8	26,723	0.12%
2021/03/02	15	14.32	6	14.48	14.05	9	26,836	0.03%
2021/02/26	11	14.03	59	14.10	14.15	-48	27,164	-0.18%
2021/02/25	52	14.07	8	14.09	14.05	44	27,541	0.16%
2021/02/24	81	14.31	129	14.28	14.05	-48	27,517	-0.17%	大賣/
2021/02/23	55	13.89	10	13.80	13.95	45	26,909	0.17%
2021/02/22	74	13.65	80	13.74	13.95	-6	27,099	-0.02%
2021/02/19	9	13.34	34	13.26	13.35	-25	26,952	-0.09%
2021/02/18	37	13.09	33	13.14	13.10	4	27,448	0.01%
2021/02/17	39	12.92	14	12.87	13.00	25	27,595	0.09%
2021/02/04	2	12.38	43	12.30	12.30	-41	28,656	-0.14%
2021/02/03	83	12.30	198	12.46	12.30	-115	29,210	-0.39%	大賣/鉅額交易
2021/02/02	160	12.06	17	12.02	12.05	143	29,161	0.49%	大買/鉅額交易
2021/02/01	68	11.46	146	11.85	11.70	-78	29,480	-0.26%	大賣/
2021/01/29	6	12.19	7	11.81	11.80	-1	30,036	0.00%
2021/01/28	15	12.15	64	12.18	12.15	-49	31,355	-0.16%
2021/01/27	39	12.56	5	12.70	12.55	34	31,782	0.11%
2021/01/26	15	12.73	3	12.65	12.60	12	32,323	0.04%
2021/01/25	18	12.88	11	12.85	13.00	7	32,974	0.02%
2021/01/22	134	12.91	190	12.99	12.85	-56	34,069	-0.16%	大買/大賣/
2021/01/21	66.1	12.45	141	12.54	12.20	-74.9	34,596	-0.22%	大賣/
2021/01/20	92.1	12.62	57	13.12	12.55	35.1	35,871	0.10%
2021/01/19	33	13.48	38	13.28	13.35	-5	36,549	-0.01%
2021/01/18	44	13.19	13	13.15	13.10	31	37,259	0.08%
2021/01/15	13	13.37	27	13.47	13.50	-14	37,999	-0.04%
2021/01/14	10.8	13.74	57	13.72	13.70	-46.2	39,228	-0.12%
2021/01/13	1	13.75	15	13.78	13.65	-14	40,424	-0.03%
2021/01/12	6	13.70	45	13.71	13.80	-39	42,439	-0.09%
2021/01/11	41	13.90	45	13.94	13.85	-4	45,040	-0.01%
2021/01/08	120	13.99	56.4	14.23	13.90	63.6	47,679	0.13%	大買/
2021/01/07	78	14.46	92	14.45	14.20	-14	52,192	-0.03%
2021/01/06	101	14.18	67	14.20	13.75	34	52,765	0.06%	大買/
2021/01/05	21	14.34	63	14.41	14.25	-42	54,081	-0.08%
2021/01/04	16	14.34	64	14.30	14.20	-48	56,490	-0.08%
2020/12/31	76	14.34	25	14.46	14.25	51	56,918	0.09%
2020/12/30	20	14.40	42	14.32	14.50	-22	57,137	-0.04%
2020/12/29	56	14.21	40.4	14.34	14.20	15.6	57,549	0.03%
2020/12/28	11.8	13.98	46	14.03	13.90	-34.2	57,198	-0.06%
2020/12/25	38	14.11	13	14.05	14.05	25	57,511	0.04%
2020/12/24	47	14.31	116	14.35	14.30	-69	57,482	-0.12%	大賣/
2020/12/23	132	14.43	103	14.10	14.25	29	57,179	0.05%	大買/大賣/
2020/12/22	10	13.90	1	13.70	13.50	9	57,318	0.02%
2020/12/21	42	13.75	42	13.79	13.75	0	58,846	0.00%
2020/12/18	8	13.90	57	14.03	13.90	-49	60,344	-0.08%
2020/12/17	26	13.99	13	13.97	13.95	13	60,371	0.02%
2020/12/16	19	14.28	1	14.20	14.10	18	60,417	0.03%
2020/12/15	31	14.10	20	14.11	14.00	11	60,529	0.02%
2020/12/14	51	14.29	13	14.02	14.20	38	60,559	0.06%
2020/12/11	77	14.34	46	14.20	14.20	31	60,646	0.05%
2020/12/10	145	14.81	10.8	14.85	14.65	134.2	60,489	0.22%	大買/鉅額交易
2020/12/09	14	15.14	63	15.03	15.05	-49	60,467	-0.08%
2020/12/08	153	14.65	41	14.64	14.60	112	60,282	0.19%	大買/鉅額交易
2020/12/07	64	14.53	63	14.59	14.60	1	60,792	0.00%
2020/12/04	49	14.58	59	14.48	14.45	-10	61,275	-0.02%
2020/12/03	81	14.68	475	15.03	14.65	-394	61,855	-0.64%	大賣/鉅額交易
2020/12/02	27	14.64	33	14.62	14.60	-6	62,700	-0.01%
2020/12/01	67	14.79	51	14.77	14.85	16	64,275	0.02%
2020/11/30	37	14.99	113	14.97	14.85	-76	66,002	-0.12%	大賣/
2020/11/27	15	14.78	123	14.79	14.75	-108	67,536	-0.16%	大賣/鉅額交易
2020/11/26	62	14.89	48	15.00	14.80	14	68,433	0.02%
2020/11/25	114	15.26	136	15.16	15.10	-22	69,254	-0.03%	大買/大賣/
2020/11/24	80.6	15.00	84.9	14.89	15.00	-4.3	69,273	-0.01%
2020/11/23	28	14.68	10	14.58	14.60	18	69,154	0.03%
2020/11/20	111	14.79	101	14.72	14.60	10	69,685	0.01%	大買/大賣/
2020/11/19	79	14.54	62	14.69	14.55	17	70,438	0.02%
2020/11/18	12.6	14.43	21	14.37	14.35	-8.4	70,347	-0.01%
2020/11/17	112.2	14.66	35	14.38	14.60	77.2	70,759	0.11%	大買/
2020/11/16	71	14.21	61	13.99	13.95	10	71,329	0.01%
2020/11/13	25	14.24	15	14.16	14.20	10	72,394	0.01%
2020/11/12	81	14.36	151	14.37	14.35	-70	73,439	-0.10%	大賣/
2020/11/11	36	14.75	82	14.67	14.55	-46	74,632	-0.06%
2020/11/10	41	15.13	7	15.20	15.00	34	75,786	0.04%
2020/11/09	60	15.55	12	15.44	15.35	48	76,049	0.06%
2020/11/06	71	15.53	27	15.58	15.30	44	76,588	0.06%
2020/11/05	158	15.64	131	15.59	15.95	27	77,302	0.03%	大買/大賣/
2020/11/04	43.5	14.93	37	14.83	14.90	6.5	77,017	0.01%
2020/11/03	75	15.12	49	15.08	15.00	26	76,911	0.03%
2020/11/02	46	14.94	15	14.86	14.90	31	76,464	0.04%
2020/10/30	82	15.47	173	15.43	15.15	-91	75,804	-0.12%	大賣/
2020/10/29	93.5	15.96	60	15.97	15.85	33.5	74,732	0.04%
2020/10/28	99	16.42	184	16.50	16.30	-85	73,799	-0.12%	大賣/
2020/10/27	53	16.15	93	16.19	16.15	-40	72,319	-0.06%
2020/10/26	113	16.04	81	16.01	15.95	32	71,786	0.04%	大買/
2020/10/23	84	15.88	282.8	15.79	15.95	-198.8	71,077	-0.28%	大賣/鉅額交易
2020/10/22	149	15.69	170.5	15.79	15.55	-21.5	70,517	-0.03%	大買/大賣/
2020/10/21	275	16.43	145	16.53	16.25	130	69,331	0.19%	大買/大賣/鉅額交易
2020/10/20	241	16.26	183.4	16.55	16.45	57.6	68,175	0.08%	大買/大賣/
2020/10/19	362	16.00	342	15.67	16.40	20	66,188	0.03%	大買/大賣/
2020/10/16	311	15.14	247	15.15	15.05	64	63,540	0.10%	大買/大賣/
2020/10/15	403	15.34	358	15.55	15.85	45	61,155	0.07%	大買/大賣/
2020/10/14	49	14.04	155	14.19	14.50	-106	56,636	-0.19%	大賣/鉅額交易
2020/10/13	366	12.77	101	12.72	13.20	265	56,064	0.47%	大買/大賣/鉅額交易
2020/10/12	257.2	12.80	384	12.65	13.10	-126.8	55,067	-0.23%	大買/大賣/鉅額交易
2020/10/08	12	11.99	18	12.03	12.00	-6	53,557	-0.01%
2020/10/07	122	11.99	46.4	11.91	11.95	75.6	54,234	0.14%	大買/
2020/10/06	69	12.06	139.5	11.99	12.00	-70.5	54,714	-0.13%	大賣/
2020/10/05	66	11.71	0	0.00	11.60	66	56,866	0.12%
2020/09/30	104	11.64	327.1	11.63	11.55	-223.1	57,299	-0.39%	大買/大賣/鉅額交易
2020/09/29	35	11.32	11	11.40	11.20	24	57,565	0.04%
2020/09/28	82	11.55	39	11.60	11.50	43	57,670	0.07%
2020/09/25	211	11.66	546	11.80	11.65	-335	57,635	-0.58%	大買/大賣/鉅額交易
2020/09/24	95	12.13	49.5	12.29	12.25	45.5	56,922	0.08%
2020/09/23	319	11.77	324	12.00	12.40	-5	55,894	-0.01%	大買/大賣/
2020/09/22	7	11.26	1	11.30	11.30	6	54,508	0.01%
2020/09/21	15	11.17	39	11.31	11.15	-24	54,392	-0.04%
2020/09/18	23	11.43	19.9	11.40	11.35	3.1	54,222	0.01%
2020/09/17	66	11.32	48	11.44	11.30	18	53,977	0.03%
2020/09/16	8	11.26	10	11.31	11.25	-2	53,746	0.00%
2020/09/15	44	11.43	2	11.48	11.25	42	53,477	0.08%
2020/09/14	17	11.20	28	11.16	11.15	-11	53,372	-0.02%
2020/09/11	79	11.52	60	11.45	11.45	19	52,856	0.04%
2020/09/10	101	11.91	37	11.89	11.80	64	52,236	0.12%	大買/
2020/09/09	93	11.58	37.4	11.89	11.85	55.6	51,490	0.11%
2020/09/08	67	11.34	53.4	11.35	11.30	13.6	50,570	0.03%
2020/09/07	115	12.13	143	12.04	11.80	-28	49,709	-0.06%	大買/大賣/
2020/09/04	99	12.26	107	12.38	12.25	-8	48,590	-0.02%	大賣/
2020/09/03	132	12.72	83.5	12.57	12.60	48.5	46,756	0.10%	大買/
2020/09/02	62	11.90	219	11.90	12.15	-157	44,772	-0.35%	大賣/鉅額交易
2020/09/01	75	11.54	13	11.67	11.35	62	42,944	0.14%
2020/08/31	94	11.59	62	11.56	11.55	32	41,831	0.08%
2020/08/28	29	11.05	72	11.19	11.05	-43	40,636	-0.11%
2020/08/27	12	10.91	67	10.88	10.80	-55	40,058	-0.14%
2020/08/26	63.5	11.13	62	11.12	11.00	1.5	39,773	0.00%
2020/08/25	126	11.08	206	11.08	11.20	-80	38,973	-0.21%	大買/大賣/
2020/08/24	62	10.54	38	10.81	10.45	24	37,894	0.06%
2020/08/21	7	10.78	83	10.90	10.75	-76	37,440	-0.20%
2020/08/20	130	10.44	122	10.18	10.90	8	36,676	0.02%	大買/大賣/
2020/08/19	56	10.93	102	10.91	10.60	-46	35,257	-0.13%	大賣/
2020/08/18	192	11.37	368	11.28	11.50	-176	33,791	-0.52%	大買/大賣/鉅額交易
2020/08/17	330	11.43	101	11.09	11.55	229	32,466	0.71%	大買/大賣/鉅額交易
2020/08/14	111	10.48	309.9	10.67	10.95	-198.9	30,181	-0.66%	大買/大賣/鉅額交易
2020/08/13	86	10.10	46	10.09	9.96	40	28,324	0.14%
2020/08/12	14	9.92	51	9.94	10.20	-37	27,604	-0.13%
2020/08/11	62	10.08	71	9.98	9.51	-9	26,490	-0.03%
2020/08/10	80	9.68	146.4	9.94	10.10	-66.4	24,920	-0.27%	大賣/
2020/08/07	41	9.22	111	9.27	9.20	-70	23,826	-0.29%	大賣/
2020/08/06	6	9.13	30	9.07	9.00	-24	23,627	-0.10%
2020/08/05	13	9.13	42.1	9.18	9.12	-29.1	23,550	-0.12%
2020/08/04	54	9.18	55	9.14	9.15	-1	23,772	0.00%
2020/08/03	47	9.16	15	9.27	9.11	32	24,090	0.13%
2020/07/31	29	9.00	11	9.00	9.04	18	23,979	0.08%
2020/07/30	148	9.10	46	9.07	9.13	102	23,683	0.43%	大買/鉅額交易
2020/07/29	52	8.53	61.7	8.42	8.80	-9.7	23,017	-0.04%
2020/07/28	56	8.17	97	8.28	8.00	-41	22,728	-0.18%
2020/07/27	10	8.52	19	8.53	8.40	-9	22,354	-0.04%
2020/07/24	26	8.90	5.3	8.93	8.68	20.7	22,042	0.09%
2020/07/23	11	8.95	12	9.01	8.90	-1	21,762	0.00%
2020/07/22	15	9.12	13.7	9.12	9.07	1.3	21,607	0.01%
2020/07/21	16	9.23	18	9.18	9.10	-2	21,425	-0.01%
2020/07/20	12	8.62	112	8.73	8.84	-100	21,038	-0.48%	大賣/
2020/07/17	207	9.09	211.7	9.25	9.01	-4.7	20,618	-0.02%	大買/大賣/
2020/07/16	184.7	9.70	139	9.85	9.66	45.7	19,632	0.23%	大買/大賣/
2020/07/15	216	10.00	188	10.08	9.84	28	18,906	0.15%	大買/大賣/
2020/07/14	191	10.05	152	9.99	10.05	39	17,830	0.22%	大買/大賣/
2020/07/13	147	9.35	124	9.55	9.32	23	16,549	0.14%	大買/大賣/
2020/07/10	432	9.59	381.6	9.33	9.74	50.4	15,672	0.32%	大買/大賣/
2020/07/09	41	8.87	2	8.88	8.88	39	12,720	0.31%
2020/07/08	97	7.87	81.1	7.99	8.08	15.9	12,021	0.13%
2020/07/07	36	7.41	11	7.44	7.35	25	11,217	0.22%
2020/07/06	86	7.40	67	7.54	7.39	19	10,917	0.17%
2020/07/03	101	7.33	120	7.36	7.38	-19	10,686	-0.18%	大買/大賣/
2020/07/02	145	7.22	46.2	7.35	7.54	98.8	10,187	0.97%	大買/
2020/07/01	31	6.90	4	6.71	6.87	27	9,376	0.29%
2020/06/30	23	6.43	0	0.00	6.54	23	9,059	0.25%
2020/06/29	0	0.00	30	6.26	6.39	-30	8,943	-0.34%
2020/06/24	47	6.21	0	0.00	6.24	47	8,920	0.53%
2020/06/23	65	6.26	0	0.00	6.26	65	9,001	0.72%
2020/06/22	1	6.29	5	6.32	6.31	-4	9,117	-0.04%
2020/06/19	18	6.45	82	6.47	6.42	-64	9,086	-0.70%
2020/06/18	1	6.16	0	0.00	6.16	1	8,822	0.01%
2020/06/17	0	0.00	105	6.16	6.13	-105	8,850	-1.19%	大賣/鉅額交易
2020/06/16	5	6.15	0	0.00	6.15	5	8,958	0.06%
2020/06/15	10	6.14	0	0.00	6.10	10	9,137	0.11%
2020/06/12	8	6.10	0	0.00	6.17	8	9,149	0.09%
2020/06/11	66	6.42	36	6.45	6.35	30	9,143	0.33%
2020/06/10	40	6.37	1	6.37	6.37	39	9,062	0.43%
2020/06/09	2	6.32	21	6.33	6.27	-19	9,231	-0.21%
2020/06/08	6	6.31	2	6.32	6.28	4	9,352	0.04%
2020/06/05	14	6.25	29	6.23	6.25	-15	9,324	-0.16%
2020/06/04	18	6.21	0	0.00	6.20	18	9,436	0.19%
2020/06/03	0	0.00	63	6.32	6.26	-63	9,525	-0.66%
2020/06/02	73	6.30	59	6.32	6.34	14	9,368	0.15%
2020/06/01	0	0.00	2	6.04	6.03	-2	9,118	-0.02%
2020/05/29	35	6.03	0	0.00	5.99	35	9,122	0.38%
2020/05/28	0	0.00	2	6.10	6.01	-2	9,122	-0.02%
2020/05/27	23	6.10	30	6.02	6.05	-7	9,196	-0.08%
2020/05/26	1	6.10	20	6.10	6.06	-19	9,306	-0.20%
2020/05/25	20	6.00	2	5.97	5.98	18	9,276	0.19%
2020/05/22	135	6.04	2	6.10	6.01	133	9,303	1.43%	大買/鉅額交易
2020/05/21	88	6.22	71	6.27	6.17	17	9,289	0.18%
2020/05/20	10	6.01	35	5.98	6.03	-25	9,182	-0.27%
2020/05/19	51	5.95	290	5.95	6.00	-239	9,210	-2.59%	大賣/鉅額交易
2020/05/18	41	6.00	4	6.05	5.93	37	9,164	0.40%
2020/05/15	8	5.99	16	5.98	5.95	-8	9,153	-0.09%
2020/05/14	64	6.18	52	6.36	6.04	12	9,119	0.13%
2020/05/13	147	6.04	110.1	6.31	6.26	36.9	8,923	0.41%	大買/大賣/
2020/05/12	179	5.89	10.9	5.98	5.92	168.2	8,665	1.94%	大買/鉅額交易
2020/05/11	46	5.93	117	6.01	5.92	-71	8,542	-0.83%	大賣/
2020/05/08	157	6.07	14	6.05	6.13	143	8,164	1.75%	大買/鉅額交易
2020/05/07	22	5.43	22	5.44	5.58	0	7,742	0.00%
2020/05/06	6	5.13	6	5.12	5.08	0	7,526	0.00%
2020/05/05	6	5.15	0	0.00	5.15	6	7,524	0.08%
2020/05/04	14	5.08	3	5.14	5.10	11	7,527	0.15%
2020/04/30	53	5.21	0	0.00	5.28	53	7,474	0.71%
2020/04/29	0	0.00	300	5.10	5.11	-300	7,484	-4.01%	大賣/鉅額交易
2020/04/28	0	0.00	60	5.11	5.09	-60	7,512	-0.80%
2020/04/24	1	4.90	0	0.00	4.91	1	7,749	0.01%
2020/04/23	0	0.00	40	5.05	4.94	-40	7,797	-0.51%
2020/04/22	23	4.95	0	0.00	4.95	23	7,875	0.29%
2020/04/21	76	5.09	50	5.04	5.06	26	7,942	0.33%
2020/04/17	105	5.30	0	0.00	5.22	105	8,285	1.27%	大買/鉅額交易
2020/04/14	0	0.00	4	5.12	5.14	-4	8,343	-0.05%
2020/04/13	0	0.00	5	5.05	5.05	-5	8,388	-0.06%
2020/04/10	0.3	5.12	0	0.00	5.12	0.3	8,443	0.00%
2020/04/09	4	5.18	0	0.00	5.17	4	8,576	0.05%
2020/04/08	309	5.06	3	5.02	5.18	306	8,713	3.51%	大買/鉅額交易
2020/04/06	42	4.85	0	0.00	4.86	42	9,421	0.45%
2020/04/01	100	4.65	20	4.61	4.82	80	9,428	0.85%
2020/03/31	43	4.79	0	0.00	4.73	43	9,385	0.46%
2020/03/30	30	4.77	0	0.00	4.85	30	9,393	0.32%
2020/03/27	41	5.11	3	5.14	5.04	38	9,365	0.41%
2020/03/26	2	4.85	2	5.03	5.14	0	9,345	0.00%
2020/03/25	15	4.75	0	0.00	4.77	15	9,561	0.16%
2020/03/23	250.3	4.26	1	4.27	4.26	249.3	9,760	2.55%	大買/鉅額交易
2020/03/20	0	0.00	8.1	4.56	4.51	-8.1	9,751	-0.08%
2020/03/19	30	4.33	5	4.52	4.33	25	9,667	0.26%
2020/03/18	5	4.82	10	4.81	4.80	-5	9,493	-0.05%
2020/03/17	0	0.00	1	4.89	4.71	-1	9,389	-0.01%
2020/03/16	12	5.21	0.9	5.01	5.01	11.1	9,307	0.12%
2020/03/13	2	5.26	7	5.27	5.34	-5	9,188	-0.05%
2020/03/12	2	5.84	7	5.88	5.82	-5	8,893	-0.06%
2020/03/11	4	6.40	6	6.37	6.37	-2	8,735	-0.02%
2020/03/10	5	6.28	5	6.15	6.33	0	8,693	0.00%
2020/03/09	1	6.51	41	6.71	6.46	-40	8,566	-0.47%
2020/03/06	3	6.83	1	6.84	6.83	2	8,446	0.02%
2020/03/05	1	6.93	0	0.00	6.93	1	8,499	0.01%
2020/03/04	7	6.83	0	0.00	6.87	7	8,536	0.08%
2020/03/02	0	0.00	10	6.80	6.81	-10	8,785	-0.11%
2020/02/27	0	0.00	2	7.00	6.99	-2	8,683	-0.02%
2020/02/26	4	7.10	0	0.00	7.11	4	8,540	0.05%
2020/02/25	6	7.10	2	7.15	7.15	4	8,513	0.05%
2020/02/24	3	7.19	20	7.20	7.20	-17	8,484	-0.20%
2020/02/21	4	7.34	0	0.00	7.31	4	8,435	0.05%
2020/02/20	10	7.47	6	7.45	7.44	4	8,350	0.05%
2020/02/19	2	7.36	13	7.37	7.37	-11	8,251	-0.13%
2020/02/18	0	0.00	8	7.43	7.37	-8	8,277	-0.10%
2020/02/17	10	7.35	2	7.41	7.40	8	8,282	0.10%
2020/02/14	22	7.38	0	0.00	7.32	22	8,191	0.27%
2020/02/13	2	7.39	0	0.00	7.35	2	8,167	0.02%
2020/02/12	0	0.00	10	7.32	7.29	-10	8,160	-0.12%
2020/02/11	5	7.30	10	7.25	7.32	-5	8,162	-0.06%
2020/02/10	10	7.08	31	7.23	7.38	-21	8,157	-0.26%
2020/02/06	0	0.00	1	7.28	7.29	-1	7,964	-0.01%
2020/02/05	0	0.00	4	7.20	7.23	-4	7,956	-0.05%
2020/02/03	4	6.96	0	0.00	7.07	4	7,923	0.05%
2020/01/31	0	0.00	5.1	7.30	7.32	-5.1	7,803	-0.06%
2020/01/30	11	7.28	5	7.35	7.16	6	7,748	0.08%
2020/01/20	22	7.85	2	7.84	7.83	20	7,508	0.27%
2020/01/17	6	7.88	2	7.85	7.84	4	7,389	0.05%
2020/01/16	2	7.88	0	0.00	7.89	2	7,305	0.03%
2020/01/15	2	7.84	1	7.81	7.84	1	7,183	0.01%
2020/01/14	0	0.00	2.2	7.81	7.80	-2.2	7,099	-0.03%
2020/01/13	6	7.86	33	7.89	7.84	-27	6,991	-0.39%
2020/01/08	36	7.55	8	7.52	7.42	28	6,775	0.41%
2020/01/07	8	7.40	4	7.41	7.39	4	6,649	0.06%
2020/01/06	1	7.45	31	7.47	7.44	-30	6,583	-0.46%
2020/01/03	6	7.55	30	7.55	7.50	-24	6,507	-0.37%
2020/01/02	57	7.69	21.2	7.64	7.70	35.8	6,377	0.56%
2019/12/31	81.3	7.59	20	7.59	7.66	61.3	6,164	0.99%
2019/12/30	49	7.71	37	7.75	7.93	12	5,704	0.21%
2019/12/27	0.4	7.34	4	7.35	7.36	-3.6	5,293	-0.07%
2019/12/26	4	7.39	6	7.40	7.39	-2	5,246	-0.04%
2019/12/23	15	7.41	37	7.40	7.36	-22	5,235	-0.42%
2019/12/20	58.5	7.63	60	7.72	7.53	-1.5	5,169	-0.03%
2019/12/19	40	7.25	2	7.48	7.45	38	4,809	0.79%
2019/12/18	6	7.18	10	7.19	7.18	-4	4,680	-0.09%
2019/12/17	1	7.14	17	7.11	7.14	-16	4,623	-0.35%
2019/12/16	0	0.00	10	7.12	7.15	-10	4,636	-0.22%
2019/12/13	0	0.00	1	7.08	7.07	-1	4,624	-0.02%
2019/12/12	0	0.00	32	7.15	7.16	-32	4,637	-0.69%
2019/12/11	30	7.20	0	0.00	7.19	30	4,724	0.64%
2019/12/10	0	0.00	13	7.18	7.18	-13	4,810	-0.27%
2019/12/06	0	0.00	51	7.04	7.05	-51	4,824	-1.06%
2019/12/05	1	7.13	0	0.00	7.13	1	4,853	0.02%
2019/12/04	4	7.18	5	7.16	7.17	-1	4,935	-0.02%
2019/12/03	2	7.17	1	7.15	7.19	1	4,972	0.02%
2019/11/29	5	7.18	0	0.00	7.18	5	4,881	0.10%
2019/11/28	6	7.19	48	7.18	7.20	-42	4,844	-0.87%
2019/11/27	1	7.74	0	0.00	7.67	1	4,583	0.02%
2019/11/21	5	7.70	10	7.70	7.72	-5	4,575	-0.11%
2019/11/20	3	7.68	0	0.00	7.66	3	4,552	0.07%
2019/11/18	0	0.00	5	7.83	7.84	-5	4,610	-0.11%
2019/11/15	4	7.91	0	0.00	7.81	4	4,793	0.08%
2019/11/14	0	0.00	20	7.68	7.66	-20	4,772	-0.42%
2019/11/13	3	7.81	0	0.00	7.80	3	4,783	0.06%
2019/11/12	0	0.00	12	7.80	7.82	-12	4,875	-0.25%
2019/11/11	0	0.00	16	7.87	7.85	-16	4,969	-0.32%
2019/11/07	5	8.04	10	8.04	8.04	-5	5,060	-0.10%
2019/11/06	0	0.00	11	8.16	8.11	-11	5,096	-0.22%
2019/11/05	4	8.16	6.8	8.15	8.16	-2.8	5,195	-0.05%
2019/11/01	5	8.16	1	8.19	8.17	4	5,341	0.07%
2019/10/31	24	8.31	3	8.29	8.25	21	5,421	0.39%
2019/10/30	1	8.20	0	0.00	8.22	1	5,448	0.02%
2019/10/29	2	8.26	0	0.00	8.20	2	5,487	0.04%
2019/10/28	10	8.35	0	0.00	8.24	10	5,622	0.18%
2019/10/25	1	8.38	0	0.00	8.32	1	5,842	0.02%
2019/10/24	4	8.34	0	0.00	8.38	4	5,896	0.07%
2019/10/23	7	8.39	3.6	8.33	8.34	3.4	5,909	0.06%
2019/10/22	6	8.45	0	0.00	8.44	6	5,913	0.10%
2019/10/21	0	0.00	62	8.39	8.39	-62	5,909	-1.05%
2019/10/17	20	8.41	67	8.41	8.40	-47	5,936	-0.79%
2019/10/16	23	8.46	10	8.50	8.48	13	5,922	0.22%
2019/10/15	8	8.16	0	0.00	8.14	8	5,730	0.14%
2019/10/14	11	8.24	0	0.00	8.21	11	5,814	0.19%
2019/10/08	33	8.31	0	0.00	8.30	33	6,173	0.53%
2019/10/07	0	0.00	5	8.19	8.22	-5	6,223	-0.08%
2019/10/04	0	0.00	2	8.26	8.30	-2	6,218	-0.03%
2019/10/03	0	0.00	1	8.24	8.24	-1	6,313	-0.02%
2019/10/02	3	8.22	0	0.00	8.20	3	6,475	0.05%
2019/10/01	0	0.00	7	8.32	8.27	-7	6,504	-0.11%
2019/09/27	4	8.21	4	8.20	8.18	0	6,516	0.00%
2019/09/26	30	8.34	4	8.33	8.35	26	6,495	0.40%
2019/09/25	3	8.42	0	0.00	8.41	3	6,496	0.05%
2019/09/24	16	8.60	1	8.56	8.53	15	6,459	0.23%
2019/09/23	1	8.69	21	8.67	8.61	-20	6,441	-0.31%
2019/09/20	2	8.34	0	0.00	8.34	2	6,316	0.03%
2019/09/19	1	8.32	62	8.33	8.31	-61	6,305	-0.97%
2019/09/17	36	8.57	3	8.67	8.55	33	6,268	0.53%
2019/09/16	3	8.56	1	8.61	8.62	2	6,292	0.03%
2019/09/12	2	8.53	2	8.60	8.53	0	6,213	0.00%
2019/09/11	54	8.31	2	8.33	8.30	52	6,133	0.85%
2019/09/10	2	8.26	3	8.24	8.24	-1	6,217	-0.02%
2019/09/09	0	0.00	11	8.32	8.32	-11	6,209	-0.18%
2019/09/06	9	8.30	3	8.42	8.35	6	6,269	0.10%
2019/09/05	0	0.00	3	8.20	8.16	-3	6,260	-0.05%
2019/09/04	3	8.09	0	0.00	8.13	3	6,312	0.05%
2019/09/02	0	0.00	2.4	8.06	8.14	-2.4	6,460	-0.04%
2019/08/30	2	8.02	0	0.00	8.01	2	6,540	0.03%
2019/08/29	1	7.91	1	7.92	7.90	0	6,533	0.00%
2019/08/28	0	0.00	3	7.93	7.89	-3	6,541	-0.05%
2019/08/23	3	8.11	0	0.00	8.06	3	6,593	0.05%
2019/08/22	0	0.00	6	8.15	8.05	-6	6,625	-0.09%
2019/08/21	4	8.17	1	8.18	8.18	3	6,694	0.04%
2019/08/20	43	8.32	2	8.30	8.25	41	6,769	0.61%
2019/08/19	13	7.95	3	7.90	7.93	10	6,699	0.15%
2019/08/16	0	0.00	21	7.71	7.80	-21	6,953	-0.30%
2019/08/15	9	7.57	65	7.54	7.60	-56	6,947	-0.81%
2019/08/07	1	8.07	5	8.04	8.02	-4	8,044	-0.05%
2019/08/06	3	8.23	0	0.00	8.26	3	8,011	0.04%
2019/08/05	4	8.48	25	8.57	8.44	-21	7,997	-0.26%
2019/08/02	3	8.70	4	8.65	8.69	-1	8,050	-0.01%
2019/08/01	5	9.02	3	9.11	8.97	2	8,122	0.02%
2019/07/31	20	9.00	0	0.00	9.02	20	8,235	0.24%
2019/07/30	9	9.13	2	9.06	9.04	7	8,452	0.08%
2019/07/29	98	9.27	7	9.10	9.31	91	8,448	1.08%
2019/07/26	43	8.79	0	0.00	8.86	43	8,306	0.52%
2019/07/24	5	8.68	10	8.63	8.60	-5	8,436	-0.06%
2019/07/23	3	8.66	0	0.00	8.63	3	8,500	0.04%
2019/07/22	0	0.00	13	8.66	8.61	-13	8,522	-0.15%
2019/07/19	0	0.00	10	8.78	8.76	-10	8,511	-0.12%
2019/07/18	3	8.85	1	8.90	8.81	2	8,555	0.02%
2019/07/17	12	8.91	4.7	8.93	8.95	7.3	8,601	0.09%
2019/07/16	5	8.95	23	9.01	9.01	-18	8,642	-0.21%
2019/07/15	28	8.47	0.3	8.70	8.75	27.7	8,667	0.32%
2019/07/12	42	8.85	4	8.91	8.82	38	8,773	0.43%
2019/07/11	24	9.09	0.3	9.02	9.08	23.7	8,678	0.27%
2019/07/10	19	9.24	1	9.21	9.21	18	8,825	0.20%
2019/07/09	4	9.14	9	9.09	9.14	-5	9,076	-0.06%
2019/07/08	16	9.38	102.8	9.36	9.28	-86.8	9,176	-0.95%	大賣/
2019/07/05	3	9.71	0	0.00	9.70	3	9,446	0.03%
2019/07/04	16.9	9.77	0	0.00	9.76	16.9	9,734	0.17%
2019/07/03	1	9.72	26	9.79	9.75	-25	10,024	-0.25%
2019/07/02	3	9.93	0	0.00	9.90	3	10,284	0.03%
2019/07/01	4	9.81	0	0.00	9.80	4	10,322	0.04%
2019/06/28	2	9.83	0	0.00	9.77	2	10,465	0.02%
2019/06/27	0	0.00	4	9.76	9.96	-4	10,685	-0.04%
2019/06/25	2	9.78	1	9.72	9.71	1	10,997	0.01%
2019/06/24	1	9.78	3	9.79	9.78	-2	11,105	-0.02%
2019/06/21	1	9.87	0	0.00	9.92	1	11,212	0.01%
2019/06/20	12	9.91	10	9.91	9.91	2	11,244	0.02%
2019/06/19	1	9.93	0	0.00	9.88	1	11,350	0.01%
2019/06/18	1	9.91	0	0.00	9.80	1	11,482	0.01%
2019/06/17	16	10.05	1	10.15	10.00	15	11,486	0.13%
2019/06/14	4	10.16	0	0.00	10.10	4	11,665	0.03%
2019/06/13	3	10.05	4.5	10.30	10.45	-1.5	11,886	-0.01%
2019/06/12	2	10.15	0	0.00	10.25	2	12,243	0.02%
2019/06/11	1	9.92	4	10.03	10.15	-3	12,382	-0.02%
2019/06/10	7	9.72	70	9.70	9.72	-63	12,456	-0.51%
2019/06/06	0	0.00	20.2	9.80	9.67	-20.2	12,860	-0.16%
2019/06/05	3	9.51	9	9.49	9.45	-6	12,901	-0.05%
2019/06/04	2	9.36	3	9.32	9.29	-1	12,984	-0.01%
2019/06/03	0	0.00	31	9.39	9.39	-31	13,191	-0.23%
2019/05/31	1	9.52	0	0.00	9.54	1	13,363	0.01%
2019/05/30	2	9.46	3	9.39	9.55	-1	13,473	-0.01%
2019/05/29	3	9.21	0	0.00	9.20	3	13,490	0.02%
2019/05/28	37	9.26	4	9.40	9.16	33	13,590	0.24%
2019/05/27	20	9.20	1	9.32	9.20	19	13,680	0.14%
2019/05/24	6	9.51	5	9.65	9.41	1	13,745	0.01%
2019/05/23	91	9.59	22	9.64	9.57	69	13,712	0.50%
2019/05/22	22	10.17	6	10.18	10.10	16	13,494	0.12%
2019/05/21	20	10.23	0	0.00	10.25	20	13,544	0.15%
2019/05/20	10	10.24	11	10.20	10.15	-1	13,546	-0.01%
2019/05/17	33	10.34	13	10.70	10.40	20	13,430	0.15%
2019/05/16	11	11.10	22	11.06	11.00	-11	13,088	-0.08%
2019/05/15	68	11.00	86.4	11.23	11.50	-18.4	12,823	-0.14%
2019/05/14	11	10.37	10	10.50	10.75	1	12,407	0.01%
2019/05/13	6	10.67	1	10.60	10.65	5	12,379	0.04%
2019/05/10	1	10.55	20	10.56	10.60	-19	12,340	-0.15%
2019/05/09	1	11.00	7	10.88	10.75	-6	12,232	-0.05%
2019/05/08	11	10.94	0	0.00	10.90	11	12,086	0.09%
2019/05/07	20	10.86	25	10.96	10.95	-5	11,952	-0.04%
2019/05/06	6	10.09	9	10.14	10.05	-3	11,708	-0.03%
2019/05/03	20	10.35	0	0.00	10.40	20	11,589	0.17%
2019/05/02	5	10.58	0	0.00	10.60	5	11,544	0.04%
2019/04/30	16	10.56	0	0.00	10.50	16	11,547	0.14%
2019/04/29	10	10.65	7	10.69	10.65	3	11,452	0.03%
2019/04/26	14	10.91	30	10.95	10.90	-16	11,404	-0.14%
2019/04/25	0	0.00	1	10.90	10.95	-1	11,527	-0.01%
2019/04/24	12	10.97	35	10.94	10.90	-23	11,821	-0.19%
2019/04/23	10	10.90	2	10.88	11.00	8	11,786	0.07%
2019/04/22	20	10.90	0	0.00	10.90	20	11,859	0.17%
2019/04/19	10	10.85	60	10.80	10.90	-50	11,813	-0.42%
2019/04/18	50	11.10	3	10.75	10.65	47	11,714	0.40%
2019/04/17	1	11.00	7	10.99	10.90	-6	11,528	-0.05%
2019/04/16	65	10.95	6	10.98	10.95	59	11,434	0.52%
2019/04/15	23	11.19	34	11.19	11.20	-11	11,228	-0.10%
2019/04/12	64.2	10.83	82	10.75	10.75	-17.8	10,991	-0.16%
2019/04/11	4	11.04	74	11.05	10.95	-70	10,838	-0.65%
2019/04/10	73	10.35	41.2	10.40	10.65	31.8	10,462	0.30%
2019/04/09	39	10.33	50	10.35	10.30	-11	10,242	-0.11%
2019/04/08	4	10.07	2	10.25	10.15	2	10,017	0.02%
2019/04/03	43	9.90	97.7	9.87	9.86	-54.7	9,704	-0.56%
2019/04/02	10	9.78	21	9.81	9.82	-11	9,654	-0.11%
2019/04/01	78	9.93	135	9.91	9.78	-57	9,512	-0.60%	大賣/
2019/03/29	27	9.56	22	9.74	10.00	5	9,258	0.05%
2019/03/28	4	9.48	12.9	9.56	9.56	-8.9	9,124	-0.10%
2019/03/27	17	9.37	12	9.38	9.39	5	9,078	0.06%
2019/03/26	27	9.28	55	9.26	9.26	-28	8,975	-0.31%
2019/03/25	0	0.00	48.1	8.94	8.92	-48.1	8,900	-0.54%
2019/03/22	5	9.15	10	9.14	9.07	-5	8,826	-0.06%
2019/03/21	23	9.06	2	9.09	9.04	21	8,770	0.24%
2019/03/19	16	9.34	12	9.36	9.29	4	8,566	0.05%
2019/03/18	24	9.87	7.2	9.59	9.52	16.8	8,363	0.20%
2019/03/15	40	9.89	92	9.97	9.81	-52	8,083	-0.64%
2019/03/14	7	9.48	14	9.59	9.64	-7	7,652	-0.09%
2019/03/13	4	9.71	0	0.00	9.68	4	7,487	0.05%
2019/03/12	43	9.41	49	9.44	9.53	-6	7,287	-0.08%
2019/03/11	13	9.11	52	9.09	9.18	-39	6,932	-0.56%
2019/03/08	4	8.94	0	0.00	8.93	4	6,866	0.06%
2019/03/07	4	9.11	29	9.04	9.00	-25	6,811	-0.37%
2019/03/06	146	9.11	103	9.09	8.94	43	6,729	0.64%	大買/大賣/
2019/03/05	70	8.82	11	8.85	8.92	59	6,744	0.87%
2019/03/04	1	8.85	2	8.82	8.76	-1	6,684	-0.01%
2019/02/27	137	8.78	67	8.71	8.75	70	6,813	1.03%	大買/
2019/02/26	67	8.69	56	8.65	8.70	11	7,077	0.16%
2019/02/25	54	8.44	2	8.49	8.48	52	6,944	0.75%
2019/02/22	2	8.24	1	8.32	8.23	1	6,993	0.01%
2019/02/21	26	8.40	2	8.37	8.37	24	7,007	0.34%
2019/02/20	17	8.32	7	8.45	8.33	10	7,083	0.14%
2019/02/19	10	8.30	0	0.00	8.27	10	7,309	0.14%
2019/02/18	7	8.05	5	8.13	8.05	2	7,354	0.03%
2019/02/14	22	8.32	3	8.11	8.23	19	7,616	0.25%
2019/02/13	3	7.99	0	0.00	7.99	3	7,528	0.04%
2019/02/12	0	0.00	5	8.10	8.10	-5	7,562	-0.07%
2019/02/11	0	0.00	1	8.26	8.13	-1	7,594	-0.01%
2019/01/28	11	8.32	0	0.00	8.31	11	8,279	0.13%
2019/01/25	0	0.00	2	8.35	8.33	-2	8,517	-0.02%
2019/01/24	8	8.31	0	0.00	8.34	8	8,590	0.09%
2019/01/21	4	8.54	13	8.43	8.40	-9	8,969	-0.10%
2019/01/18	0	0.00	14	8.58	8.57	-14	9,118	-0.15%
2019/01/17	3	8.85	3	8.80	8.62	0	9,378	0.00%
2019/01/16	4	8.93	22	8.52	8.82	-18	9,302	-0.19%
2019/01/15	16	8.31	0	0.00	8.22	16	9,044	0.18%
2019/01/14	10	8.36	3	8.29	8.30	7	9,139	0.08%
2019/01/11	2	8.08	3	8.09	8.05	-1	9,109	-0.01%
2019/01/10	0.7	8.05	0	0.00	8.11	0.7	9,136	0.01%
2019/01/09	3	8.19	1	8.13	8.10	2	9,225	0.02%
2019/01/07	1	8.03	0	0.00	7.89	1	9,316	0.01%
2019/01/04	0	0.00	2	7.75	7.81	-2	9,446	-0.02%
2019/01/03	8	8.03	4	7.91	7.88	4	9,772	0.04%
2019/01/02	2	7.93	8	7.88	7.84	-6	9,825	-0.06%
2018/12/28	0	0.00	18	7.79	7.83	-18	9,845	-0.18%
2018/12/27	20	7.72	0	0.00	7.71	20	9,960	0.20%
2018/12/26	2	7.23	13	7.25	7.21	-11	9,969	-0.11%
2018/12/25	55	7.21	4	7.26	7.25	51	10,110	0.50%
2018/12/24	2	7.54	6	7.46	7.45	-4	10,430	-0.04%
2018/12/22	4	7.57	8	7.53	7.55	-4	10,663	-0.04%
2018/12/21	8	7.32	2	7.56	7.66	6	10,775	0.06%
2018/12/20	7	7.34	35	7.29	7.28	-28	10,779	-0.26%
2018/12/19	4	7.73	0	0.00	7.72	4	10,765	0.04%
2018/12/18	1	7.80	10	7.97	7.78	-9	10,884	-0.08%
2018/12/17	9	8.24	10	8.19	8.10	-1	10,954	-0.01%
2018/12/14	10	8.30	24	8.28	8.30	-14	11,480	-0.12%
2018/12/13	8	8.45	1	8.52	8.58	7	11,947	0.06%
2018/12/12	25	8.49	0	0.00	8.48	25	12,074	0.21%
2018/12/11	0	0.00	1	8.35	8.34	-1	12,124	-0.01%
2018/12/10	2	8.33	6	8.39	8.33	-4	12,199	-0.03%
2018/12/07	97	8.45	0	0.00	8.47	97	12,233	0.79%
2018/12/06	169	8.34	15	8.66	8.23	154	12,262	1.26%	大買/鉅額交易
2018/12/05	12	8.63	10	8.65	8.65	2	12,269	0.02%
2018/12/04	6	8.92	13	8.90	8.88	-7	12,381	-0.06%
2018/12/03	34	8.86	15	8.83	8.82	19	12,485	0.15%
2018/11/30	0	0.00	42	8.82	8.79	-42	12,504	-0.34%
2018/11/29	11	8.82	20	8.93	8.79	-9	12,528	-0.07%
2018/11/28	42	8.76	24	8.87	8.91	18	12,586	0.14%
2018/11/27	0	0.00	1	8.72	8.65	-1	12,825	-0.01%
2018/11/26	31	8.59	2	8.70	8.56	29	13,225	0.22%
2018/11/23	21	8.62	40	8.76	8.66	-19	13,236	-0.14%
2018/11/22	6	8.10	10	8.11	8.03	-4	12,857	-0.03%
2018/11/21	4	7.92	25.8	8.10	8.07	-21.8	12,797	-0.17%
2018/11/20	10	7.70	18	7.74	7.75	-8	12,594	-0.06%
2018/11/19	17	7.53	28.3	7.63	7.72	-11.3	12,580	-0.09%
2018/11/16	309	7.45	6.4	7.47	7.42	302.6	12,602	2.40%	大買/鉅額交易
2018/11/15	12	7.94	0	0.00	7.87	12	12,376	0.10%
2018/11/14	10	8.03	13	8.16	8.05	-3	12,509	-0.02%
2018/11/12	85	7.98	3	7.89	7.89	82	12,282	0.67%
2018/11/09	2	7.86	0	0.00	7.86	2	12,280	0.02%
2018/11/08	7	8.10	6	8.10	8.02	1	12,268	0.01%
2018/11/07	6	8.00	3	8.03	8.04	3	12,213	0.02%
2018/11/06	47	8.00	50	8.17	7.82	-3	12,136	-0.02%
2018/11/05	51	7.56	16.2	7.76	7.88	34.8	11,863	0.29%
2018/11/02	37	7.44	40	7.33	7.30	-3	11,631	-0.03%
2018/11/01	16	7.11	2	7.13	7.07	14	11,396	0.12%
2018/10/31	3	6.90	1	6.90	6.87	2	11,320	0.02%
2018/10/30	10	6.73	0	0.00	6.72	10	11,268	0.09%
2018/10/29	381	6.76	141	6.74	6.73	240	11,211	2.14%	大買/大賣/鉅額交易
2018/10/26	7	6.88	9	6.73	6.70	-2	11,005	-0.02%
2018/10/25	12	7.25	34	7.22	6.93	-22	10,861	-0.20%
2018/10/24	2	7.75	1	7.67	7.67	1	10,748	0.01%
2018/10/23	28	7.88	0	0.00	7.80	28	10,742	0.26%
2018/10/22	25	8.00	2	8.00	7.93	23	10,760	0.21%
2018/10/19	16.5	7.81	8	7.82	7.88	8.5	10,949	0.08%
2018/10/18	5	8.13	4	8.08	8.02	1	10,884	0.01%
2018/10/17	6	8.30	2	8.44	8.10	4	10,949	0.04%
2018/10/16	3	8.19	31	8.13	8.12	-28	10,923	-0.26%
2018/10/15	34	8.12	1	8.28	8.08	33	10,876	0.30%
2018/10/12	43.4	8.02	11	7.91	8.09	32.4	10,873	0.30%
2018/10/11	85	8.18	36	8.10	8.07	49	10,834	0.45%
2018/10/09	4	9.15	0	0.00	8.96	4	10,534	0.04%
2018/10/08	6	9.18	0	0.00	9.17	6	10,615	0.06%
2018/10/05	36.5	9.30	16	9.22	9.20	20.5	10,621	0.19%
2018/10/04	2	9.60	11	9.64	9.55	-9	10,495	-0.09%
2018/10/03	23	9.59	6	9.60	9.47	17	10,606	0.16%
2018/10/02	25	9.81	13	9.73	9.72	12	10,614	0.11%
2018/10/01	4	10.18	4	10.18	10.10	0	10,406	0.00%
2018/09/28	10	10.50	4	10.45	10.50	6	10,484	0.06%
2018/09/27	3	10.32	1	10.40	10.25	2	10,809	0.02%
2018/09/26	18	10.46	13	10.59	10.45	5	10,793	0.05%
2018/09/25	10	10.60	51	10.60	10.50	-41	10,799	-0.38%
2018/09/21	2	10.45	1.9	10.55	10.50	0.1	10,771	0.00%
2018/09/20	6	10.48	30	10.76	10.35	-24	10,955	-0.22%
2018/09/19	12	10.38	5	10.28	10.55	7	10,733	0.07%
2018/09/18	3	9.60	8	9.60	9.62	-5	10,399	-0.05%
2018/09/17	1	9.42	6	9.50	9.27	-5	10,451	-0.05%
2018/09/14	6	9.42	0	0.00	9.41	6	10,416	0.06%
2018/09/13	1	9.38	5	9.45	9.38	-4	10,385	-0.04%
2018/09/12	12	9.16	11	9.15	9.15	1	10,454	0.01%
2018/09/11	24	9.38	6	9.34	9.36	18	10,494	0.17%
2018/09/10	3	9.04	11	9.19	9.15	-8	10,543	-0.08%
2018/09/07	25	10.11	3	10.03	9.80	22	10,498	0.21%
2018/09/06	1	9.86	4	9.87	9.86	-3	10,348	-0.03%
2018/09/05	0	0.00	12	9.95	9.85	-12	10,381	-0.12%
2018/09/04	15	10.06	13	10.11	9.91	2	10,439	0.02%
2018/09/03	92	10.07	95	10.11	9.88	-3	10,304	-0.03%
2018/08/31	23	9.90	9	9.76	9.85	14	9,893	0.14%
2018/08/30	11	9.28	14	9.28	9.30	-3	9,459	-0.03%
2018/08/27	2	9.00	1	8.96	8.95	1	9,500	0.01%
2018/08/24	5	8.93	0	0.00	8.89	5	9,501	0.05%
2018/08/23	9	8.97	8	9.06	9.03	1	9,472	0.01%
2018/08/22	4	8.64	10	8.76	8.73	-6	9,335	-0.06%
2018/08/21	31	8.43	12	8.53	8.59	19	9,237	0.21%
2018/08/20	10	9.18	1	9.17	9.00	9	8,985	0.10%
2018/08/17	10	9.32	1	9.26	9.21	9	8,935	0.10%
2018/08/16	3	9.25	12	9.29	9.25	-9	8,971	-0.10%
2018/08/15	20	9.23	7	9.25	9.47	13	8,892	0.15%
2018/08/14	0	0.00	10	9.44	9.40	-10	8,779	-0.11%
2018/08/10	3	9.91	0	0.00	9.90	3	8,652	0.03%
2018/08/09	2	9.93	1	9.99	9.90	1	8,576	0.01%
2018/08/07	4	10.01	0	0.00	9.99	4	8,627	0.05%
2018/08/06	30	10.10	4	10.13	10.10	26	8,640	0.30%
2018/08/03	1	9.96	0	0.00	9.90	1	8,591	0.01%
2018/08/02	0	0.00	2	10.00	9.89	-2	8,561	-0.02%
2018/08/01	52	10.05	5	10.10	10.15	47	8,514	0.55%
2018/07/31	3	10.25	11	10.30	10.05	-8	8,460	-0.09%
2018/07/30	1	9.86	1	10.00	9.84	0	8,265	0.00%
2018/07/27	3	9.92	0	0.00	9.94	3	8,189	0.04%
2018/07/26	42	9.99	47	9.96	9.93	-5	8,188	-0.06%
2018/07/25	1	9.54	1	9.47	9.43	0	7,901	0.00%
2018/07/24	1	9.33	1	9.47	9.60	0	7,854	0.00%
2018/07/23	0	0.00	7.5	9.31	9.27	-7.5	7,740	-0.10%
2018/07/20	3	9.50	0	0.00	9.45	3	7,682	0.04%
2018/07/19	1	9.62	5	9.84	9.62	-4	7,608	-0.05%
2018/07/18	6	9.68	1	9.60	9.84	5	7,594	0.07%
2018/07/17	121.2	9.93	0	0.00	9.75	121.2	7,524	1.61%	大買/鉅額交易
2018/07/16	5	9.91	4	10.02	9.91	1	7,490	0.01%
2018/07/13	6	9.86	0	0.00	9.78	6	7,545	0.08%
2018/07/12	1	9.80	1	9.80	9.83	0	7,462	0.00%
2018/07/11	2	9.94	9	9.96	9.77	-7	7,377	-0.09%
2018/07/10	1	9.80	4	9.79	9.80	-3	7,161	-0.04%
2018/07/06	4	10.00	10	9.92	10.05	-6	6,953	-0.09%
2018/07/05	13	9.85	29	9.95	10.10	-16	6,635	-0.24%
2018/07/04	5	9.25	1	9.27	9.22	4	6,214	0.06%
2018/07/03	8	9.30	33	9.26	9.25	-25	6,154	-0.41%
2018/07/02	1	9.71	2	10.15	9.51	-1	6,049	-0.02%
2018/06/29	12	10.10	1	10.40	10.10	11	5,919	0.19%
2018/06/28	8	9.78	23	9.79	10.05	-15	5,578	-0.27%
2018/06/27	0	0.00	15	9.47	9.17	-15	5,241	-0.29%
2018/06/26	19	9.67	3	9.68	9.63	16	5,075	0.32%
2018/06/25	2	10.45	0	0.00	10.20	2	4,872	0.04%
2018/06/22	7	10.31	3	10.35	10.30	4	4,825	0.08%
2018/06/21	0	0.00	3	10.65	10.30	-3	4,773	-0.06%
2018/06/20	5	10.40	3	10.50	10.35	2	4,649	0.04%
2018/06/19	3	10.58	0	0.00	10.45	3	4,689	0.06%
2018/06/14	3	11.15	0	0.00	11.05	3	4,454	0.07%
2018/06/13	4	11.15	6	11.27	11.20	-2	4,423	-0.05%
2018/06/12	1	11.05	6	11.30	11.05	-5	4,287	-0.12%
2018/06/11	12	11.07	9	11.05	11.00	3	4,138	0.07%
2018/06/08	5	11.15	0	0.00	11.10	5	4,107	0.12%
2018/06/07	2	11.23	0	0.00	11.25	2	4,124	0.05%
2018/06/06	2	11.40	1	11.40	11.35	1	4,059	0.02%
2018/06/05	41	11.23	0	0.00	11.15	41	3,980	1.03%
2018/06/04	4	11.63	8	11.65	11.60	-4	3,868	-0.10%
2018/06/01	3	11.55	4	11.68	11.75	-1	3,752	-0.03%
2018/05/31	8	11.55	5	11.60	11.60	3	3,701	0.08%
2018/05/30	1	11.45	3	11.40	11.40	-2	3,648	-0.05%
2018/05/29	6	11.60	0	0.00	11.60	6	3,614	0.17%
2018/05/28	6	11.73	2	11.65	11.60	4	3,598	0.11%
2018/05/25	0	0.00	2	11.75	11.65	-2	3,564	-0.06%
2018/05/24	4	11.85	1	11.80	11.75	3	3,569	0.08%
2018/05/22	1	11.60	0	0.00	11.60	1	3,665	0.03%
2018/05/21	8	11.75	9	11.71	11.80	-1	3,770	-0.03%
2018/05/18	0	0.00	1	11.50	11.55	-1	3,762	-0.03%
2018/05/17	11	11.60	0	0.00	11.60	11	3,786	0.29%
2018/05/14	0	0.00	4	12.15	12.15	-4	3,778	-0.11%
2018/05/10	0	0.00	8	12.10	12.10	-8	3,695	-0.22%
2018/05/08	5	12.35	12	12.29	12.30	-7	3,613	-0.19%
2018/05/07	2	12.25	0	0.00	12.25	2	3,605	0.06%
2018/05/04	0	0.00	4	12.40	12.35	-4	3,612	-0.11%
2018/05/03	10	12.55	2	12.70	12.50	8	3,592	0.22%
2018/04/27	1	12.05	0	0.00	12.10	1	3,566	0.03%
2018/04/26	1	12.05	0	0.00	12.00	1	3,583	0.03%
2018/04/25	2	12.35	2	12.30	12.35	0	3,550	0.00%
2018/04/23	1	12.95	1	12.80	12.65	0	3,503	0.00%
2018/04/19	1	13.00	6	13.37	13.10	-5	3,508	-0.14%
2018/04/18	2	12.85	1	12.75	12.75	1	3,305	0.03%
2018/04/17	1	13.05	2	12.78	12.75	-1	3,292	-0.03%
2018/04/16	1	13.20	0	0.00	12.90	1	3,300	0.03%
2018/04/13	10	13.30	0	0.00	13.00	10	3,314	0.30%
2018/04/12	0	0.00	0.7	13.05	13.15	-0.7	3,364	-0.02%
2018/04/11	2	12.85	0	0.00	12.75	2	3,304	0.06%
2018/04/10	0	0.00	20	12.60	12.55	-20	3,307	-0.60%
2018/04/02	0	0.00	10	12.70	12.75	-10	3,330	-0.30%
2018/03/30	0	0.00	2	12.85	12.80	-2	3,328	-0.06%
2018/03/28	2	12.70	9	12.72	12.70	-7	3,330	-0.21%
2018/03/27	0	0.00	9	12.95	12.90	-9	3,390	-0.27%
2018/03/26	1	13.05	2	12.95	12.90	-1	3,761	-0.03%
2018/03/23	2	13.15	0	0.00	13.00	2	3,758	0.05%
2018/03/21	0	0.00	2	13.58	13.55	-2	3,571	-0.06%
2018/03/09	0	0.00	2	13.33	13.35	-2	3,647	-0.05%
2018/03/07	0	0.00	10	13.25	13.15	-10	3,707	-0.27%
2018/03/06	1	13.30	7	13.36	13.30	-6	3,782	-0.16%
2018/03/05	1	13.60	8	13.30	13.30	-7	3,853	-0.18%
2018/02/23	2	13.85	2	13.75	13.80	0	3,895	0.00%
2018/02/22	1	13.60	0	0.00	13.65	1	3,895	0.03%
2018/02/21	10	13.10	38	13.09	13.60	-28	3,765	-0.74%
2018/02/12	18	12.40	2	12.60	12.40	16	3,656	0.44%
2018/02/09	2	12.30	0	0.00	12.35	2	3,686	0.05%
2018/02/08	10	12.60	0	0.00	12.50	10	3,652	0.27%
2018/02/06	5.9	12.64	5	12.30	12.55	0.9	3,803	0.02%
2018/02/01	5	13.80	0	0.00	13.85	5	3,884	0.13%
2018/01/25	5	14.10	1	14.15	14.10	4	4,111	0.10%
2018/01/24	0	0.00	8	14.19	14.20	-8	4,165	-0.19%
2018/01/19	1	14.15	0	0.00	14.20	1	4,428	0.02%
2018/01/17	2	14.30	0	0.00	14.30	2	4,787	0.04%
2018/01/15	7	14.45	8	14.52	14.25	-1	4,994	-0.02%
2018/01/12	2	14.05	7	14.06	14.15	-5	5,133	-0.10%
2018/01/08	0	0.00	10	14.40	14.15	-10	7,437	-0.13%
2018/01/04	2	14.05	0	0.00	14.05	2	7,690	0.03%
2018/01/03	100	14.00	0	0.00	13.95	100	7,809	1.28%
2018/01/02	100	14.00	10	14.10	13.95	90	7,960	1.13%