聯合再生 (3576)-元大-蘆洲券商分點個股進出

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
▼0.25
漲幅
-2.04%
成交量
46,449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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/19	17	12.19	1	12.30	12.00	16	7,542	0.21%
2024/04/18	4	12.33	26	12.27	12.25	-22	6,833	-0.32%
2024/04/17	6	11.89	52	12.01	11.95	-46	6,668	-0.69%
2024/04/16	2	11.73	3	11.65	11.80	-1	6,582	-0.02%
2024/04/15	5	11.89	18.1	11.98	11.90	-13.1	6,527	-0.20%
2024/04/12	25	11.94	7.6	11.95	11.85	17.4	6,419	0.27%
2024/04/11	51	12.26	48	12.24	12.15	3	6,314	0.05%
2024/04/10	66	12.20	6.2	12.14	12.50	59.8	5,971	1.00%
2024/04/08	2.7	11.21	6	11.38	11.40	-3.3	5,524	-0.06%
2024/04/03	4	11.25	0	0.00	11.25	4	5,460	0.07%
2024/04/02	3	11.45	0	0.00	11.40	3	5,472	0.05%
2024/04/01	0	0.00	10.9	11.45	11.55	-10.9	5,505	-0.20%
2024/03/29	33.1	11.65	32	11.57	11.55	1.1	5,513	0.02%
2024/03/28	1	11.55	2	11.55	11.40	-1	5,385	-0.02%
2024/03/27	13.2	11.24	1	11.15	11.25	12.2	5,309	0.23%
2024/03/26	11	11.44	12	11.60	11.30	-1	5,274	-0.02%
2024/03/25	0	0.00	5	11.70	11.55	-5	5,276	-0.09%
2024/03/22	0	0.00	1	11.60	11.50	-1	5,269	-0.02%
2024/03/21	20	11.48	4	11.38	11.45	16	5,203	0.31%
2024/03/20	11.2	11.04	2.7	11.08	10.95	8.5	5,035	0.17%
2024/03/19	1	11.25	0	0.00	11.25	1	4,959	0.02%
2024/03/18	0	0.00	5	11.50	11.50	-5	4,899	-0.10%
2024/03/15	5.4	11.55	15	11.40	11.65	-9.6	4,880	-0.20%
2024/03/14	2.2	11.75	0	0.00	11.80	2.2	4,672	0.05%
2024/03/13	0.1	11.95	1	11.90	11.80	-0.9	4,622	-0.02%
2024/03/12	5	12.10	0	0.00	12.10	5	4,585	0.11%
2024/03/11	10	12.43	11	12.15	12.30	-1	4,592	-0.02%
2024/03/08	50.2	11.89	213	11.68	11.90	-162.8	4,587	-3.55%	大賣/鉅額交易
2024/03/07	14.3	11.90	2	11.90	11.80	12.3	4,495	0.27%
2024/03/06	0	0.00	3	12.10	12.10	-3	4,423	-0.07%
2024/03/05	1	12.10	1	12.15	12.05	0	4,373	0.00%
2024/03/04	1	12.15	3.2	12.23	12.15	-2.2	4,335	-0.05%
2024/03/01	2	12.50	0.6	12.35	12.35	1.4	4,316	0.03%
2024/02/29	11	12.13	0	0.00	12.40	11	4,294	0.26%
2024/02/27	8.5	12.24	0	0.00	12.05	8.5	4,267	0.20%
2024/02/26	9	12.50	0	0.00	12.35	9	4,208	0.21%
2024/02/23	56	12.43	20	12.30	12.25	36	4,164	0.86%
2024/02/22	11	12.70	0	0.00	12.50	11	4,123	0.27%
2024/02/21	2	12.85	0	0.00	12.80	2	4,167	0.05%
2024/02/20	13.5	12.83	1.6	12.79	12.75	11.9	4,135	0.29%
2024/02/19	11	13.09	0	0.00	12.95	11	4,117	0.27%
2024/02/16	2	12.90	0	0.00	13.05	2	4,153	0.05%
2024/02/15	1	12.60	0.6	12.70	12.60	0.4	4,117	0.01%
2024/02/05	22.4	12.84	1	13.00	12.85	21.4	4,082	0.52%
2024/02/01	1	13.00	0	0.00	13.10	1	4,055	0.02%
2024/01/30	0.4	13.10	0	0.00	12.95	0.4	4,121	0.01%
2024/01/29	3	13.10	0	0.00	13.10	3	4,164	0.07%
2024/01/26	0	0.00	40	13.23	13.15	-40	4,201	-0.95%
2024/01/24	5	13.52	10	13.45	13.40	-5	4,297	-0.12%
2024/01/23	15.4	13.28	1	13.45	13.25	14.4	4,765	0.30%
2024/01/22	0.4	13.20	0	0.00	13.20	0.4	5,090	0.01%
2024/01/19	1	13.15	3	13.20	13.00	-2	5,035	-0.04%
2024/01/18	3	13.32	0	0.00	13.25	3	4,714	0.06%
2024/01/17	5	13.55	13	13.60	13.45	-8	4,660	-0.17%
2024/01/16	1	13.85	10	14.05	13.85	-9	4,581	-0.20%
2024/01/15	31	14.40	1	14.25	14.40	30	4,520	0.66%
2024/01/11	4	13.73	0	0.00	13.75	4	4,373	0.09%
2024/01/10	1	13.75	0	0.00	13.75	1	4,422	0.02%
2024/01/09	1	14.00	0	0.00	13.85	1	4,479	0.02%
2024/01/08	0	0.00	2	14.15	14.10	-2	4,527	-0.04%
2024/01/03	0.2	14.45	1	14.40	14.35	-0.8	4,560	-0.02%
2024/01/02	0	0.00	0	14.60	14.65	0	4,540	0.00%
2023/12/29	0	0.00	8	14.75	14.70	-8	4,607	-0.17%
2023/12/28	0	0.00	0.1	14.65	14.75	-0.1	4,615	0.00%
2023/12/26	4	14.20	0	0.00	14.25	4	4,562	0.09%
2023/12/25	4	14.19	0	0.00	14.15	4	4,559	0.09%
2023/12/22	6	14.30	0	0.00	14.30	6	4,545	0.13%
2023/12/21	0	0.00	1	14.50	14.50	-1	4,537	-0.02%
2023/12/20	3	14.58	0.3	14.65	14.60	2.7	4,546	0.06%
2023/12/19	1	14.50	0.5	14.30	14.30	0.5	4,499	0.01%
2023/12/18	0	0.00	3	14.88	14.80	-3	4,488	-0.07%
2023/12/15	5	14.80	7	14.96	14.70	-2	4,513	-0.04%
2023/12/14	1	15.00	2	14.90	14.65	-1	4,431	-0.02%
2023/12/13	2	14.45	0	0.00	14.40	2	4,317	0.05%
2023/12/11	0	0.00	0.1	14.55	14.55	-0.1	4,335	0.00%
2023/12/08	3	14.85	0	0.00	14.80	3	4,334	0.07%
2023/12/07	1	14.90	0	0.00	14.85	1	4,352	0.02%
2023/12/06	0.8	15.10	13	15.17	15.20	-12.2	4,387	-0.28%
2023/12/05	13	14.99	44	14.88	15.20	-31	4,337	-0.71%
2023/12/04	26	14.73	6.4	14.80	14.75	19.6	4,242	0.46%
2023/12/01	1	14.85	12	14.94	14.85	-11	4,213	-0.26%
2023/11/30	1	14.65	1	14.85	14.80	0	4,209	0.00%
2023/11/29	4	14.60	0	0.00	14.70	4	4,206	0.10%
2023/11/28	0.2	14.80	17	14.70	14.60	-16.8	4,219	-0.40%
2023/11/27	2	14.98	0	0.00	14.85	2	4,221	0.05%
2023/11/24	2	15.00	0	0.00	15.05	2	4,219	0.05%
2023/11/22	9.6	14.77	0	0.00	14.70	9.6	4,209	0.23%
2023/11/21	7	14.76	0	0.00	14.80	7	4,215	0.17%
2023/11/20	6	14.92	3	14.98	14.70	3	4,182	0.07%
2023/11/17	2	14.23	1	14.20	14.30	1	4,071	0.02%
2023/11/16	1	14.25	3.8	14.29	14.30	-2.8	4,116	-0.07%
2023/11/15	12	14.11	3.3	14.24	14.30	8.7	4,113	0.21%
2023/11/14	3	13.75	0.2	13.85	13.80	2.8	4,048	0.07%
2023/11/13	2	13.78	0	0.00	13.80	2	4,063	0.05%
2023/11/10	1	14.25	4.4	14.25	14.10	-3.4	4,086	-0.08%
2023/11/09	1	14.70	1	14.60	14.55	0	4,069	0.00%
2023/11/08	3	14.83	0	0.00	14.90	3	4,143	0.07%
2023/11/07	6.1	14.70	0	0.00	14.65	6.1	4,120	0.15%
2023/11/06	10.1	15.10	1	15.15	14.90	9.1	4,187	0.22%
2023/11/03	1.2	14.73	3	14.85	14.60	-1.8	4,170	-0.04%
2023/11/02	3	14.62	1	14.65	14.65	2	4,191	0.05%
2023/11/01	3	14.72	2	14.65	14.70	1	4,296	0.02%
2023/10/31	59	15.51	42	15.36	14.90	17	4,304	0.39%
2023/10/30	24	15.31	30	15.28	15.40	-6	3,904	-0.15%
2023/10/27	3	13.95	0	0.00	14.00	3	3,577	0.08%
2023/10/19	2.7	14.03	72	14.02	14.10	-69.3	3,736	-1.85%
2023/10/18	4	13.81	2	13.78	14.10	2	3,926	0.05%
2023/10/17	142	13.75	72	13.90	13.75	70	3,902	1.79%	大買/
2023/10/16	5	13.90	2	14.40	14.00	3	3,925	0.08%
2023/10/13	1.3	14.20	0	0.00	14.10	1.3	3,909	0.03%
2023/10/12	1	14.35	3	14.35	14.35	-2	3,974	-0.05%
2023/10/11	3	14.35	0	0.00	14.40	3	4,101	0.07%
2023/10/06	2	14.55	0	0.00	14.55	2	4,147	0.05%
2023/10/05	3	14.53	0	0.00	14.65	3	4,189	0.07%
2023/10/04	2.5	14.43	0	0.00	14.25	2.5	4,177	0.06%
2023/10/03	3	14.70	1	14.75	14.60	2	4,336	0.05%
2023/10/02	0	0.00	2	15.00	14.85	-2	4,401	-0.05%
2023/09/28	1	14.80	7	14.75	14.75	-6	4,446	-0.13%
2023/09/27	1	14.55	0	0.00	14.60	1	4,512	0.02%
2023/09/26	4.5	14.71	0	0.00	14.60	4.5	4,555	0.10%
2023/09/22	0.4	14.65	0	0.00	14.65	0.4	4,646	0.01%
2023/09/21	6	14.56	5	14.60	14.60	1	4,658	0.02%
2023/09/20	204.4	15.00	0.1	14.90	14.80	204.3	4,742	4.31%	大買/鉅額交易
2023/09/19	2	15.25	0	0.00	15.10	2	4,755	0.04%
2023/09/18	10	15.35	0	0.00	15.30	10	4,790	0.21%
2023/09/15	0.8	15.30	3	15.40	15.30	-2.2	4,822	-0.05%
2023/09/14	1	15.35	0	0.00	15.35	1	4,946	0.02%
2023/09/13	1	15.20	1	15.20	15.25	0	5,030	0.00%
2023/09/12	3	15.30	26	15.35	15.20	-23	5,225	-0.44%
2023/09/11	7.4	15.47	22	15.55	15.30	-14.6	5,420	-0.27%
2023/09/08	7	15.74	0.6	15.80	15.70	6.4	5,451	0.12%
2023/09/07	0	0.00	10	15.82	15.85	-10	5,672	-0.18%
2023/09/06	0	0.00	4	16.05	15.95	-4	5,977	-0.07%
2023/09/05	0	0.00	20	16.20	16.15	-20	6,021	-0.33%
2023/09/04	4	16.09	4	16.15	16.15	0	6,062	0.00%
2023/09/01	3	16.22	1	16.15	16.20	2	6,088	0.03%
2023/08/31	1	16.20	0	0.00	16.45	1	6,112	0.02%
2023/08/30	0	0.00	2	16.15	16.25	-2	6,144	-0.03%
2023/08/29	6	16.03	3	15.98	16.05	3	6,195	0.05%
2023/08/28	1	15.70	0	0.00	15.75	1	6,180	0.02%
2023/08/25	5	15.90	4	15.80	15.80	1	6,211	0.02%
2023/08/24	1.5	15.98	1	15.85	15.80	0.5	6,275	0.01%
2023/08/23	1	15.85	20	15.90	15.85	-19	6,355	-0.30%
2023/08/22	2.2	16.02	2.1	15.97	15.90	0.1	6,395	0.00%
2023/08/21	10	16.40	1	16.30	16.30	9	6,385	0.14%
2023/08/18	0.3	16.27	3	16.37	16.20	-2.7	6,415	-0.04%
2023/08/17	1.2	16.24	10	16.21	16.20	-8.8	6,474	-0.14%
2023/08/16	3	15.85	0	0.00	16.10	3	6,485	0.05%
2023/08/15	4	16.25	1	16.25	16.30	3	6,500	0.05%
2023/08/14	102	16.49	400	16.05	16.10	-298	6,590	-4.52%	大買/大賣/鉅額交易
2023/08/11	0	0.00	254	16.64	16.60	-254	6,549	-3.88%	大賣/鉅額交易
2023/08/10	2.1	16.70	604	16.62	16.55	-601.9	6,538	-9.21%	大賣/鉅額交易
2023/08/09	1.2	16.92	1	17.00	17.00	0.2	6,558	0.00%
2023/08/08	155.1	17.05	0	0.00	17.00	155.1	6,657	2.33%	大買/鉅額交易
2023/08/07	482	17.10	65	16.98	17.20	417	6,687	6.24%	大買/鉅額交易
2023/08/04	16.7	17.38	689	17.32	17.30	-672.3	6,604	-10.18%	大賣/鉅額交易
2023/08/02	32	17.72	1.7	17.79	17.60	30.3	6,725	0.45%
2023/08/01	0	0.00	20	17.85	17.75	-20	6,678	-0.30%
2023/07/31	13	17.87	0	0.00	17.80	13	6,789	0.19%
2023/07/28	100.2	18.00	0	0.00	17.90	100.2	6,790	1.48%
2023/07/27	53	18.05	23	17.93	18.00	30	6,788	0.44%
2023/07/26	503.1	17.95	0	0.00	17.95	503.1	6,820	7.38%	大買/鉅額交易
2023/07/25	100	18.00	0.7	18.15	18.05	99.3	6,812	1.46%
2023/07/24	2.1	18.22	5	18.10	18.10	-2.9	6,828	-0.04%
2023/07/21	2.2	18.10	201.3	18.20	18.60	-199.1	6,811	-2.92%	大賣/鉅額交易
2023/07/20	3	18.15	203	18.25	18.15	-200	6,725	-2.97%	大賣/鉅額交易
2023/07/19	4	18.29	1	18.25	18.05	3	6,766	0.04%
2023/07/18	12	18.55	361	18.61	18.55	-349	7,129	-4.89%	大賣/鉅額交易
2023/07/17	1	18.15	2	18.50	18.55	-1	7,515	-0.01%
2023/07/14	2	17.85	25.1	17.88	17.95	-23.1	8,323	-0.28%
2023/07/13	2	18.08	2	18.20	18.00	0	8,462	0.00%
2023/07/11	209.1	18.32	30	18.25	18.25	179.1	8,552	2.09%	大買/鉅額交易
2023/07/10	315.1	18.36	0	0.00	18.25	315.1	9,092	3.47%	大買/鉅額交易
2023/07/07	202	18.90	100	18.90	18.90	102	9,047	1.13%	大買/鉅額交易
2023/07/06	4.1	19.05	600	19.00	19.00	-595.9	9,020	-6.61%	大賣/鉅額交易
2023/07/05	9	19.28	0.5	19.44	19.15	8.5	8,991	0.09%
2023/07/04	0.1	19.40	13.1	19.26	19.25	-13	8,977	-0.15%
2023/07/03	32	19.64	207	19.57	19.45	-175	8,963	-1.95%	大賣/鉅額交易
2023/06/30	0	0.00	12.3	19.58	19.60	-12.3	8,956	-0.14%
2023/06/28	11	19.43	1.7	19.56	19.25	9.3	8,986	0.10%
2023/06/27	0	0.00	6	19.38	19.30	-6	8,911	-0.07%
2023/06/26	1	19.20	4	19.20	19.20	-3	9,037	-0.03%
2023/06/21	1	19.35	4	19.39	19.40	-3	9,039	-0.03%
2023/06/20	23	19.33	6.4	19.46	19.30	16.6	9,105	0.18%
2023/06/19	7	19.18	0	0.00	19.15	7	9,048	0.08%
2023/06/16	9	19.23	54.6	19.25	19.55	-45.6	9,125	-0.50%
2023/06/15	10.2	18.87	26.7	18.82	18.80	-16.5	9,265	-0.18%
2023/06/14	49	19.13	9	19.17	19.05	40	9,371	0.43%
2023/06/13	109	18.96	10	19.20	19.10	99	9,407	1.05%	大買/
2023/06/12	318	19.50	3	19.48	19.40	315	9,322	3.38%	大買/鉅額交易
2023/06/09	0	0.00	10	20.13	20.25	-10	9,136	-0.11%
2023/06/08	57	20.17	1	20.25	20.15	56	9,162	0.61%
2023/06/07	2	20.23	2	20.25	20.25	0	9,243	0.00%
2023/06/06	3	20.20	3	20.27	20.20	0	9,301	0.00%
2023/06/05	0	0.00	2	20.20	20.20	-2	9,322	-0.02%
2023/06/02	51	20.10	1	20.10	20.10	50	9,353	0.53%
2023/06/01	5	20.15	3.1	20.13	20.05	1.9	9,371	0.02%
2023/05/31	1	20.30	0	0.00	20.15	1	9,366	0.01%
2023/05/30	30	20.16	0	0.00	20.05	30	9,329	0.32%
2023/05/29	11	20.55	8	20.40	20.30	3	9,288	0.03%
2023/05/26	4	20.10	0	0.00	20.00	4	9,235	0.04%
2023/05/25	5	20.25	0	0.00	20.10	5	9,229	0.05%
2023/05/23	126	20.07	2	20.25	20.30	124	9,225	1.34%	大買/鉅額交易
2023/05/22	1	20.10	0	0.00	20.00	1	9,203	0.01%
2023/05/19	2.1	20.03	0	0.00	20.00	2.1	9,195	0.02%
2023/05/18	5	20.07	26	20.11	20.05	-21	9,159	-0.23%
2023/05/17	1	20.35	0	0.00	20.30	1	9,077	0.01%
2023/05/15	2	20.00	2	20.20	20.20	0	9,009	0.00%
2023/05/12	216	19.88	1	20.05	20.00	215	8,930	2.41%	大買/鉅額交易
2023/05/11	233.2	20.14	30	20.10	20.15	203.2	8,805	2.31%	大買/鉅額交易
2023/05/10	13	20.33	4	20.30	20.35	9	8,752	0.10%
2023/05/09	323	20.35	5	20.30	20.35	318	8,722	3.65%	大買/鉅額交易
2023/05/08	101	20.65	52	20.60	20.60	49	8,575	0.57%	大買/
2023/05/05	115.1	21.01	13	20.93	20.75	102.1	8,627	1.18%	大買/鉅額交易
2023/05/03	0.1	20.90	0	0.00	20.75	0.1	8,616	0.00%
2023/05/02	20	21.05	0	0.00	20.90	20	8,716	0.23%
2023/04/28	58	20.55	100	20.63	20.75	-42	8,716	-0.48%
2023/04/27	3	20.55	17	20.61	20.50	-14	8,757	-0.16%
2023/04/26	2.1	20.55	9	20.57	20.70	-6.9	8,742	-0.08%
2023/04/25	181	20.65	4	20.75	20.55	177	8,729	2.03%	大買/鉅額交易
2023/04/24	3	20.93	8.1	20.89	20.85	-5.1	8,652	-0.06%
2023/04/21	268	21.03	72	20.96	20.90	196	8,590	2.28%	大買/鉅額交易
2023/04/20	69.1	21.83	14	21.99	21.45	55.1	8,196	0.67%
2023/04/19	394	22.15	366	22.31	22.35	28	7,784	0.36%	大買/大賣/
2023/04/18	131	21.52	410	21.44	21.35	-279	6,902	-4.04%	大買/大賣/鉅額交易
2023/04/17	3.1	21.25	11	21.21	21.15	-8	6,677	-0.12%
2023/04/14	7.1	21.36	303	21.30	21.25	-295.9	6,681	-4.43%	大賣/鉅額交易
2023/04/13	266	21.66	61	21.57	21.55	205	6,602	3.10%	大買/鉅額交易
2023/04/12	4	21.15	15	21.20	21.15	-11	6,043	-0.18%
2023/04/11	53	20.90	0	0.00	20.85	53	6,028	0.88%
2023/04/10	102	20.95	0	0.00	20.90	102	6,042	1.69%	大買/鉅額交易
2023/04/07	50	21.05	4	21.10	21.05	46	6,071	0.76%
2023/04/06	208	20.90	3	20.93	20.95	205	6,067	3.38%	大買/鉅額交易
2023/03/31	2	21.00	10	21.05	20.95	-8	6,075	-0.13%
2023/03/30	3	21.17	2	21.13	21.05	1	6,096	0.02%
2023/03/29	1	20.90	0	0.00	20.85	1	6,035	0.02%
2023/03/28	2	20.90	0	0.00	20.90	2	6,130	0.03%
2023/03/27	13.1	21.26	0	0.00	21.10	13.1	6,130	0.21%
2023/03/24	2	20.85	1.3	20.85	20.90	0.7	6,188	0.01%
2023/03/23	26	20.91	100	20.85	20.90	-74	6,171	-1.20%
2023/03/22	104.7	21.43	3.7	21.15	21.05	101	6,162	1.64%	大買/
2023/03/21	22	21.35	56	21.22	21.25	-34	6,225	-0.55%
2023/03/20	10	21.43	133	21.41	21.35	-123	6,484	-1.90%	大賣/鉅額交易
2023/03/17	23	20.99	15	20.99	21.10	8	7,125	0.11%
2023/03/16	317	20.50	32	20.62	20.35	285	6,928	4.11%	大買/鉅額交易
2023/03/15	28	20.99	7.5	20.85	20.80	20.5	6,889	0.30%
2023/03/14	276	20.82	7	20.86	20.60	269	6,847	3.93%	大買/鉅額交易
2023/03/13	6	20.23	6	20.39	20.65	0	6,818	0.00%
2023/03/10	22	20.47	50	20.45	20.40	-28	6,876	-0.41%
2023/03/09	4	20.85	250	20.99	20.80	-246	6,817	-3.61%	大賣/鉅額交易
2023/03/08	2	21.00	106	21.10	21.20	-104	6,806	-1.53%	大賣/鉅額交易
2023/03/07	3	21.15	101	21.18	21.10	-98	6,792	-1.44%	大賣/
2023/03/06	200	20.93	65	20.95	21.05	135	6,765	2.00%	大買/鉅額交易
2023/03/03	12	20.77	5	20.75	20.70	7	6,739	0.10%
2023/03/02	0	0.00	10	20.70	20.80	-10	6,747	-0.15%
2023/03/01	1	20.70	100.8	20.70	20.60	-99.8	6,762	-1.48%
2023/02/24	9	20.75	51	20.75	20.75	-42	6,775	-0.62%
2023/02/23	11.4	20.91	102	20.95	20.85	-90.6	6,752	-1.34%	大賣/
2023/02/22	3.4	20.92	0	0.00	20.95	3.4	6,783	0.05%
2023/02/21	2	21.10	1	21.20	21.10	1	6,789	0.01%
2023/02/20	52	21.15	3	21.03	21.10	49	6,929	0.71%
2023/02/17	16	21.05	4	21.10	21.00	12	7,000	0.17%
2023/02/16	0	0.00	5	21.15	20.95	-5	7,008	-0.07%
2023/02/14	1	20.90	0	0.00	20.85	1	7,045	0.01%
2023/02/13	0	0.00	52.2	20.80	20.90	-52.2	7,067	-0.74%
2023/02/10	5	20.75	0	0.00	20.70	5	7,088	0.07%
2023/02/09	0	0.00	3.8	20.97	20.85	-3.8	7,086	-0.05%
2023/02/08	5	21.00	0.1	20.95	20.85	4.9	7,167	0.07%
2023/02/07	1	21.10	2	21.05	21.00	-1	7,134	-0.01%
2023/02/06	1	21.25	5.1	21.22	21.10	-4	7,125	-0.06%
2023/02/03	5	21.21	11	21.30	21.30	-6	7,094	-0.08%
2023/02/02	1	21.15	23	21.25	21.15	-22	7,003	-0.31%
2023/02/01	54	21.33	0	0.00	21.05	54	6,969	0.77%
2023/01/31	6	21.10	6.2	20.98	21.10	-0.2	6,889	0.00%
2023/01/30	3	20.78	0	0.00	20.80	3	6,790	0.04%
2023/01/17	5	20.45	3	20.40	20.65	2	6,786	0.03%
2023/01/16	5	20.30	5	20.35	20.25	0	6,882	0.00%
2023/01/13	6.4	20.34	0	0.00	20.25	6.4	7,182	0.09%
2023/01/12	8.5	20.45	0	0.00	20.40	8.5	7,349	0.12%
2023/01/11	105	20.60	2	20.60	20.60	103	7,478	1.38%	大買/鉅額交易
2023/01/10	1	20.75	0	0.00	20.55	1	7,547	0.01%
2023/01/09	250	20.56	12	20.65	20.60	238	7,588	3.14%	大買/鉅額交易
2023/01/06	3	20.47	2	20.45	20.45	1	7,585	0.01%
2023/01/05	2	20.53	3	20.63	20.50	-1	7,693	-0.01%
2023/01/04	6	20.78	5	20.80	20.75	1	7,721	0.01%
2023/01/03	11	20.65	1	20.65	20.60	10	7,688	0.13%
2022/12/30	6	20.44	7	20.63	20.65	-1	7,668	-0.01%
2022/12/29	12.3	20.80	3	20.62	20.40	9.3	7,669	0.12%
2022/12/28	1	20.65	14	20.55	20.55	-13	7,602	-0.17%
2022/12/27	3	20.58	0	0.00	20.50	3	7,590	0.04%
2022/12/26	6	20.68	22	20.70	20.65	-16	7,555	-0.21%
2022/12/23	3.4	20.39	0	0.00	20.40	3.4	7,543	0.04%
2022/12/22	21	20.40	3	20.45	20.55	18	7,548	0.24%
2022/12/21	42	20.36	0	0.00	20.30	42	7,578	0.55%
2022/12/20	170.1	20.45	0	0.00	20.30	170.1	7,580	2.24%	大買/鉅額交易
2022/12/19	51	20.70	0	0.00	20.65	51	7,547	0.68%
2022/12/16	11	20.92	27	20.98	20.75	-16	7,550	-0.21%
2022/12/14	23.3	21.14	5	21.15	21.10	18.3	7,424	0.25%
2022/12/13	17	21.28	6	21.10	21.00	11	7,418	0.15%
2022/12/12	141.4	21.80	32	21.82	21.40	109.4	7,373	1.48%	大買/鉅額交易
2022/12/09	53	22.23	479	22.13	22.10	-426	7,161	-5.95%	大賣/鉅額交易
2022/12/08	23	21.07	9	21.12	21.00	14	6,265	0.22%
2022/12/07	7	20.77	2	20.60	20.60	5	6,208	0.08%
2022/12/06	9	21.21	0	0.00	20.85	9	6,176	0.15%
2022/12/05	16	21.59	7	21.82	21.35	9	6,212	0.14%
2022/12/02	3	21.62	7	21.67	21.50	-4	6,210	-0.06%
2022/12/01	112	21.47	14	21.37	21.40	98	6,124	1.60%	大買/
2022/11/30	30	21.07	1	21.25	21.30	29	6,189	0.47%
2022/11/29	74	20.58	6	20.77	21.10	68	6,231	1.09%
2022/11/28	53	20.65	0	0.00	20.75	53	6,348	0.83%
2022/11/25	61	21.03	6	20.94	20.90	55	6,501	0.85%
2022/11/24	3	21.10	0	0.00	21.00	3	6,642	0.05%
2022/11/23	57	21.15	0	0.00	21.05	57	7,527	0.76%
2022/11/22	10	21.45	6	21.55	21.10	4	7,803	0.05%
2022/11/21	2	21.40	3	21.50	21.45	-1	7,891	-0.01%
2022/11/18	2.1	21.49	10	21.43	21.45	-7.9	7,974	-0.10%
2022/11/17	2	21.75	4	21.85	21.80	-2	7,940	-0.03%
2022/11/16	3	21.78	89	22.28	21.75	-86	7,940	-1.08%
2022/11/15	15.1	21.73	263	21.72	21.95	-248	7,967	-3.11%	大賣/鉅額交易
2022/11/14	10.3	21.40	3	21.45	21.50	7.2	7,942	0.09%
2022/11/11	1	21.20	1	21.40	21.35	0	7,985	0.00%
2022/11/10	7	21.05	9.6	20.97	20.95	-2.6	7,968	-0.03%
2022/11/09	30	21.18	2	21.15	21.10	28	8,239	0.34%
2022/11/08	11.1	21.33	8	21.28	21.15	3.1	8,384	0.04%
2022/11/07	48	21.39	6.6	21.37	21.35	41.4	8,470	0.49%
2022/11/04	14	21.39	4.2	21.39	21.25	9.8	8,553	0.11%
2022/11/03	4	21.04	2.2	21.00	21.05	1.8	8,574	0.02%
2022/11/02	3	21.13	1	21.20	21.05	2	8,870	0.02%
2022/11/01	5	21.22	8	21.21	21.15	-3	8,996	-0.03%
2022/10/31	10	21.14	5	21.04	21.00	5	9,002	0.06%
2022/10/28	2	21.08	0.4	21.05	20.90	1.6	9,022	0.02%
2022/10/27	0.4	21.45	3.1	21.50	21.50	-2.7	9,044	-0.03%
2022/10/26	0.2	21.50	0	0.00	21.30	0.2	9,125	0.00%
2022/10/25	3.4	21.95	0	0.00	21.40	3.4	9,205	0.04%
2022/10/24	0	0.00	3	22.25	21.95	-3	9,308	-0.03%
2022/10/21	8	21.29	5	21.21	22.15	3	9,173	0.03%
2022/10/20	6	21.77	6	21.82	21.25	0	8,860	0.00%
2022/10/19	16.6	21.63	11	21.66	21.55	5.6	8,679	0.06%
2022/10/18	31	21.03	1	20.85	21.25	30	8,573	0.35%
2022/10/17	1	20.70	0	0.00	20.70	1	8,529	0.01%
2022/10/13	2	20.55	2	20.65	20.25	0	8,557	0.00%
2022/10/12	3.3	21.45	10	21.40	21.25	-6.7	8,519	-0.08%
2022/10/11	1	21.00	2	21.00	20.90	-1	8,518	-0.01%
2022/10/06	1	21.75	11	21.84	21.75	-10	8,604	-0.12%
2022/10/05	6.3	21.86	2	21.70	21.60	4.3	8,641	0.05%
2022/10/04	10	21.45	0	0.00	21.45	10	8,716	0.11%
2022/10/03	0	0.00	2	21.35	21.25	-2	8,958	-0.02%
2022/09/29	1	21.30	3	21.30	21.25	-2	9,108	-0.02%
2022/09/28	86	21.18	5	20.97	20.95	81	9,233	0.88%
2022/09/26	14	21.64	7	21.71	21.35	7	9,556	0.07%
2022/09/23	4	22.45	7	22.68	22.15	-3	9,608	-0.03%
2022/09/22	8	22.45	9.2	22.59	22.65	-1.2	9,675	-0.01%
2022/09/21	4	22.40	3	22.70	22.20	1	9,687	0.01%
2022/09/20	3	22.85	9	23.38	22.75	-6	9,734	-0.06%
2022/09/19	8	22.95	26	22.97	22.65	-18	9,927	-0.18%
2022/09/16	12.1	23.01	92	23.09	23.50	-79.9	10,095	-0.79%
2022/09/15	0	0.00	5	23.10	22.95	-5	10,004	-0.05%
2022/09/14	0.3	22.50	0	0.00	22.90	0.3	10,093	0.00%
2022/09/13	5	22.85	4.4	22.72	22.75	0.6	10,032	0.01%
2022/09/12	0	0.00	51	22.80	22.85	-51	10,040	-0.51%
2022/09/08	0	0.00	8	22.39	22.35	-8	9,987	-0.08%
2022/09/07	6	21.67	2	21.65	21.65	4	9,936	0.04%
2022/09/06	53	21.99	8.3	21.97	21.80	44.7	9,929	0.45%
2022/09/05	5	22.79	6.1	22.91	22.55	-1.1	9,851	-0.01%
2022/09/02	15	23.14	23	23.37	23.00	-8	9,766	-0.08%
2022/09/01	53	23.28	15	23.17	23.10	38	9,602	0.40%
2022/08/31	47	23.19	116	23.22	23.05	-69	9,400	-0.73%	大賣/
2022/08/30	251	23.44	194	23.50	23.20	57	9,233	0.62%	大買/大賣/
2022/08/29	83	22.97	17	22.71	22.80	66	8,396	0.79%
2022/08/26	5	22.67	14.1	22.77	22.90	-9.1	8,144	-0.11%
2022/08/25	5	22.52	8.6	22.40	22.60	-3.6	8,004	-0.04%
2022/08/24	9	22.17	6	22.15	22.10	3	7,927	0.04%
2022/08/23	1	22.40	14	22.35	22.35	-13	7,909	-0.16%
2022/08/22	14	22.55	26	22.79	22.25	-12	7,874	-0.15%
2022/08/19	4	22.35	21	22.40	22.50	-17	7,674	-0.22%
2022/08/18	19	22.53	16	22.31	22.50	3	7,580	0.04%
2022/08/17	3.4	22.34	10	22.30	22.30	-6.6	7,484	-0.09%
2022/08/16	24	22.57	30	22.48	22.25	-6	7,429	-0.08%
2022/08/15	46	22.41	6	22.42	22.60	40	7,156	0.56%
2022/08/12	7	22.09	8.1	22.06	22.15	-1.1	7,003	-0.02%
2022/08/11	25	21.96	5	22.02	22.00	20	6,928	0.29%
2022/08/10	19.1	22.00	0	0.00	21.80	19.1	6,882	0.28%
2022/08/09	6	22.08	12	22.06	21.65	-6	6,884	-0.09%
2022/08/08	0	0.00	4	21.75	21.85	-4	6,599	-0.06%
2022/08/05	0	21.00	13	21.10	21.20	-13	6,483	-0.20%
2022/08/04	0	0.00	2	20.78	20.95	-2	6,526	-0.03%
2022/08/03	1.1	20.65	3	20.63	20.65	-1.9	6,619	-0.03%
2022/08/02	4	20.90	0	0.00	20.80	4	6,620	0.06%
2022/08/01	7	21.96	0	0.00	21.65	7	6,688	0.10%
2022/07/29	0	0.00	3	21.52	22.00	-3	6,639	-0.05%
2022/07/28	0.1	20.85	0.6	20.85	20.90	-0.5	6,503	-0.01%
2022/07/27	2	20.65	2	20.65	20.70	0	6,492	0.00%
2022/07/26	46	20.80	3	20.75	20.65	43	6,518	0.66%
2022/07/25	40	20.85	4	20.90	20.85	36	6,520	0.55%
2022/07/22	5.5	20.78	2	20.83	20.70	3.5	6,528	0.05%
2022/07/21	32	20.71	10	20.83	20.90	22	6,639	0.33%
2022/07/20	37.2	20.84	7	20.84	20.80	30.2	6,688	0.45%
2022/07/19	0.1	20.70	33	20.60	20.55	-32.9	6,781	-0.49%
2022/07/18	40	20.42	0	0.00	20.40	40	7,529	0.53%
2022/07/15	25	20.40	3.2	20.45	20.40	21.8	7,732	0.28%
2022/07/14	20	20.40	0	0.00	20.45	20	7,798	0.26%
2022/07/13	34.1	20.72	1.3	20.60	20.50	32.8	7,989	0.41%
2022/07/12	7.1	20.89	5	20.85	20.45	2.1	8,358	0.03%
2022/07/11	19.1	21.69	45.6	21.32	21.80	-26.5	8,455	-0.31%
2022/07/08	1	22.60	1	22.85	22.70	0	8,407	0.00%
2022/07/07	4	22.08	7.1	22.29	22.50	-3.1	8,401	-0.04%
2022/07/06	2.2	22.24	6	22.62	22.10	-3.8	8,572	-0.04%
2022/07/05	13.3	22.73	7.3	23.03	23.00	6	8,882	0.07%
2022/07/04	1.1	22.67	12	22.28	22.10	-11	8,797	-0.12%
2022/07/01	3.1	21.91	11	22.46	21.70	-8	8,866	-0.09%
2022/06/30	21	22.66	108	22.56	22.60	-87	9,036	-0.96%	大賣/
2022/06/29	0	0.00	69.7	22.96	22.75	-69.7	8,969	-0.78%
2022/06/28	6	22.75	65	22.78	22.75	-59	9,073	-0.65%
2022/06/27	19.1	22.97	9.1	22.87	22.95	10	9,092	0.11%
2022/06/24	9.2	22.49	116.5	22.60	23.00	-107.3	8,849	-1.21%	大賣/鉅額交易
2022/06/23	7.2	21.73	2	21.78	21.90	5.2	8,608	0.06%
2022/06/22	5	21.61	19	21.52	21.50	-14	8,572	-0.16%
2022/06/20	2	20.95	19	21.00	20.70	-17	8,566	-0.20%
2022/06/17	11	20.09	0	0.00	20.95	11	8,638	0.13%
2022/06/16	0.1	20.15	5	20.63	20.15	-5	8,780	-0.06%
2022/06/15	10	20.45	0	0.00	20.70	10	8,849	0.11%
2022/06/14	2.2	20.16	0	0.00	20.25	2.2	8,979	0.02%
2022/06/13	3.2	20.68	9	20.64	20.55	-5.8	9,215	-0.06%
2022/06/10	0	0.00	103	21.30	21.20	-103	9,392	-1.10%	大賣/鉅額交易
2022/06/09	3.5	21.40	6	21.50	21.45	-2.5	9,532	-0.03%
2022/06/08	0	0.00	11	21.40	21.40	-11	9,699	-0.11%
2022/06/07	5	21.30	2	21.30	21.55	3	10,065	0.03%
2022/06/06	6	21.55	0	0.00	21.70	6	10,690	0.06%
2022/06/02	0.1	21.15	1	21.25	21.15	-1	10,781	-0.01%
2022/06/01	111	21.50	11	21.40	21.40	100	10,876	0.92%	大買/
2022/05/31	0	0.00	2	21.23	21.30	-2	10,960	-0.02%
2022/05/30	7	21.11	0	0.00	21.20	7	11,135	0.06%
2022/05/27	26	20.90	0	0.00	20.95	26	11,273	0.23%
2022/05/25	0	0.00	2	20.90	20.85	-2	11,414	-0.02%
2022/05/24	0.2	20.90	0	0.00	20.75	0.2	11,477	0.00%
2022/05/23	0	0.00	1	21.30	21.30	-1	11,475	-0.01%
2022/05/20	3	21.22	0	0.00	21.05	3	11,481	0.03%
2022/05/19	0	0.00	6	20.75	21.20	-6	11,471	-0.05%
2022/05/18	5	21.30	1	21.05	21.20	4	11,432	0.03%
2022/05/17	12	21.33	1	21.50	21.20	11	11,390	0.10%
2022/05/16	1.5	20.63	0	0.00	20.30	1.5	11,259	0.01%
2022/05/12	1	20.05	2	20.60	19.85	-1	11,241	-0.01%
2022/05/11	0	0.00	42	20.69	20.60	-42	11,184	-0.38%
2022/05/10	12	19.74	27.8	19.70	19.70	-15.8	11,069	-0.14%
2022/05/09	19.1	20.00	4	19.88	19.80	15.1	11,017	0.14%
2022/05/06	3	20.77	0.4	20.90	20.80	2.6	10,871	0.02%
2022/05/05	20	21.24	16	21.47	21.25	4	10,853	0.04%
2022/05/04	22.3	21.28	1	21.35	21.10	21.3	10,844	0.20%
2022/05/03	2	21.25	21	21.27	21.15	-19	10,851	-0.18%
2022/04/29	1	21.50	1	21.60	21.50	0	10,857	0.00%
2022/04/28	1	21.50	3	21.60	21.50	-2	10,878	-0.02%
2022/04/27	20	21.83	12	21.73	21.60	8	10,817	0.07%
2022/04/26	19	22.78	0.5	22.75	22.60	18.5	10,688	0.17%
2022/04/25	18	22.77	13	22.65	22.50	5	10,615	0.05%
2022/04/22	16.5	22.73	6	22.58	23.25	10.5	10,400	0.10%
2022/04/21	45	23.73	10	23.36	23.25	35	9,605	0.36%
2022/04/20	17.7	23.97	23	23.92	23.80	-5.3	9,366	-0.06%
2022/04/19	3	23.95	23.7	24.15	23.95	-20.7	9,296	-0.22%
2022/04/18	31	24.28	12	24.30	24.35	19	9,271	0.20%
2022/04/15	3	23.60	16.4	23.52	23.70	-13.4	8,894	-0.15%
2022/04/14	1	23.60	63.2	23.63	23.65	-62.2	8,773	-0.71%
2022/04/13	12	23.26	10.6	23.30	23.25	1.4	8,661	0.02%
2022/04/12	12	23.60	4	23.43	23.40	8	8,609	0.09%
2022/04/11	6	23.86	45.4	23.98	23.90	-39.4	8,374	-0.47%
2022/04/08	18	23.52	27.5	23.49	23.60	-9.5	7,929	-0.12%
2022/04/07	23	22.92	24	23.16	22.70	-1	7,743	-0.01%
2022/04/06	3	23.28	27.4	23.35	23.70	-24.4	7,665	-0.32%
2022/04/01	15	22.93	2	23.05	22.95	13	7,409	0.18%
2022/03/31	5.5	23.11	7.9	23.08	23.00	-2.4	7,381	-0.03%
2022/03/30	24.2	22.92	51.8	22.95	22.75	-27.6	7,214	-0.38%
2022/03/29	1	22.35	2	22.45	22.70	-1	7,100	-0.01%
2022/03/28	7	22.44	6	22.56	22.55	1	7,122	0.01%
2022/03/25	5.1	22.40	8	22.39	22.30	-3	7,128	-0.04%
2022/03/24	16	23.13	0	0.00	22.80	16	7,162	0.22%
2022/03/23	11.2	22.93	0	0.00	22.70	11.2	7,174	0.16%
2022/03/22	10	22.90	18	23.15	23.00	-8	7,179	-0.11%
2022/03/21	11	23.05	11.6	23.03	22.75	-0.6	7,095	-0.01%
2022/03/18	14.4	22.64	25	22.58	22.50	-10.6	7,013	-0.15%
2022/03/17	7.4	22.59	23.8	22.55	22.55	-16.5	7,110	-0.23%
2022/03/16	11	22.16	58.8	22.74	22.75	-47.8	7,231	-0.66%
2022/03/15	8	22.04	4	21.96	21.60	4	7,164	0.06%
2022/03/14	8.1	22.59	11	22.66	22.45	-2.9	7,123	-0.04%
2022/03/11	10.4	22.78	13.8	22.75	22.90	-3.4	7,050	-0.05%
2022/03/10	30.1	22.97	43	22.98	22.95	-12.9	6,979	-0.18%
2022/03/09	46	23.38	104.7	23.16	23.65	-58.7	6,733	-0.87%	大賣/
2022/03/08	7.4	21.40	7	21.36	21.60	0.4	6,117	0.01%
2022/03/07	3	21.05	2	21.00	21.00	1	6,009	0.02%
2022/03/04	2.5	21.65	4	21.68	21.55	-1.5	5,982	-0.02%
2022/03/03	3	22.05	5.9	21.82	22.00	-2.9	6,020	-0.05%
2022/03/02	4.9	21.20	8	21.52	21.65	-3.1	5,979	-0.05%
2022/03/01	1	20.90	24.4	20.93	20.90	-23.4	5,906	-0.40%
2022/02/25	10	20.30	14	20.07	20.55	-4	5,923	-0.07%
2022/02/24	3.1	20.17	6	20.06	20.05	-2.9	5,960	-0.05%
2022/02/23	0	0.00	6	20.19	20.15	-6	5,973	-0.10%
2022/02/22	0	20.35	0	0.00	20.05	0	6,088	0.00%
2022/02/21	0.4	20.40	0	0.00	20.35	0.4	6,341	0.01%
2022/02/17	12	20.45	13	20.44	20.40	-1	6,574	-0.02%
2022/02/16	0	0.00	4.1	20.36	20.35	-4.1	6,712	-0.06%
2022/02/15	1	20.20	0	0.00	20.20	1	7,106	0.01%
2022/02/14	0.4	20.40	0.3	20.35	20.25	0.1	7,305	0.00%
2022/02/11	0	0.00	75.7	20.76	20.70	-75.7	7,410	-1.02%
2022/02/10	16	20.87	0	0.00	20.90	16	7,611	0.21%
2022/02/09	1	20.80	2	20.70	20.80	-1	7,773	-0.01%
2022/02/08	77	20.54	4	20.55	20.60	73	8,048	0.91%
2022/01/26	2	19.85	114.4	19.84	20.00	-112.4	8,921	-1.26%	大賣/鉅額交易
2022/01/25	5	20.00	0	0.00	19.85	5	9,549	0.05%
2022/01/24	3	19.95	2	20.08	20.00	1	10,844	0.01%
2022/01/21	75	20.39	106	20.30	20.30	-31	11,035	-0.28%	大賣/
2022/01/20	10.6	20.65	0.6	20.65	20.60	10	11,323	0.09%
2022/01/19	2	20.70	1	20.65	20.60	1	11,427	0.01%
2022/01/18	107.1	21.05	5	20.91	20.80	102.1	11,556	0.88%	大買/鉅額交易
2022/01/14	8.1	20.76	14	20.89	20.75	-5.9	11,855	-0.05%
2022/01/12	1.2	21.21	12	21.23	21.05	-10.8	12,480	-0.09%
2022/01/11	2	21.93	27.8	21.91	21.60	-25.8	13,037	-0.20%
2022/01/10	0	0.00	2	20.85	20.90	-2	13,003	-0.02%
2022/01/07	59.5	20.78	2	20.85	20.80	57.5	13,161	0.44%
2022/01/06	14.9	21.20	7.8	21.30	21.05	7	13,259	0.05%
2022/01/05	46	21.70	1	21.95	21.70	45	13,545	0.33%
2022/01/04	0	0.00	2	21.75	21.75	-2	13,927	-0.01%
2021/12/30	11	21.94	3	21.92	21.85	8	14,030	0.06%
2021/12/29	11	22.05	5.6	22.00	22.00	5.4	14,026	0.04%
2021/12/28	26	21.81	0	0.00	21.75	26	13,998	0.19%
2021/12/27	0.4	21.75	10.7	21.81	21.75	-10.3	14,098	-0.07%
2021/12/24	9	21.79	11	21.89	21.70	-2	14,303	-0.01%
2021/12/23	1	21.85	1	21.75	21.75	0	14,323	0.00%
2021/12/22	0	0.00	3	21.75	21.70	-3	14,361	-0.02%
2021/12/21	1	21.60	6	21.57	21.60	-5	14,393	-0.03%
2021/12/20	14	22.04	4	21.98	21.80	10	14,384	0.07%
2021/12/17	1.2	21.63	3	21.85	21.00	-1.9	14,398	-0.01%
2021/12/16	8.9	21.80	11	21.92	21.60	-2.1	14,465	-0.01%
2021/12/15	17	21.49	2	21.50	21.40	15	14,447	0.10%
2021/12/14	10	21.99	2	21.90	21.50	8	14,583	0.05%
2021/12/13	34	22.60	14	22.83	22.20	20	14,465	0.14%
2021/12/10	6.1	22.50	60	22.57	22.60	-53.9	14,295	-0.38%
2021/12/09	29	22.18	8	22.18	22.00	21	14,042	0.15%
2021/12/08	11.7	21.53	15.1	21.75	21.80	-3.4	14,320	-0.02%
2021/12/07	2.1	21.25	1	21.30	21.25	1.1	14,167	0.01%
2021/12/06	20	21.35	38.2	21.44	21.30	-18.2	14,153	-0.13%
2021/12/03	6	21.69	16	21.94	21.20	-10	14,116	-0.07%
2021/12/02	16	20.59	0.1	20.75	20.45	15.9	14,088	0.11%
2021/12/01	6	20.95	2	21.10	20.90	4	14,099	0.03%
2021/11/30	6.3	20.96	25.1	21.09	21.20	-18.9	14,207	-0.13%
2021/11/29	24.4	20.31	9.6	20.23	20.45	14.8	14,247	0.10%
2021/11/26	16.1	21.08	44	20.98	20.95	-28	14,258	-0.20%
2021/11/25	34	21.92	0	0.00	21.65	34	14,227	0.24%
2021/11/24	10	22.00	33.7	22.00	22.05	-23.7	14,504	-0.16%
2021/11/23	28	21.87	23	21.70	21.70	5	14,742	0.03%
2021/11/22	24.6	21.71	14	21.77	21.75	10.6	14,735	0.07%
2021/11/19	27.1	21.51	1	21.50	21.35	26.1	14,765	0.18%
2021/11/18	85.6	21.93	13.1	21.95	21.75	72.5	14,732	0.49%
2021/11/17	54.2	22.51	19	22.96	22.50	35.2	14,670	0.24%
2021/11/16	33	22.67	10	22.73	22.50	23	14,935	0.15%
2021/11/15	35.5	22.52	23	22.57	22.55	12.5	14,983	0.08%
2021/11/12	87.4	22.23	420.5	22.16	22.25	-333.2	14,932	-2.23%	大賣/鉅額交易
2021/11/11	40.5	23.51	6	23.67	23.15	34.5	14,847	0.23%
2021/11/10	21	23.79	2.3	23.76	23.70	18.7	14,722	0.13%
2021/11/09	32	23.87	42.3	23.87	24.10	-10.3	14,669	-0.07%
2021/11/08	22.3	23.87	0.5	23.90	23.65	21.8	14,719	0.15%
2021/11/05	22.3	23.60	13	23.82	23.65	9.3	14,806	0.06%
2021/11/04	159.9	24.09	40.5	24.08	24.10	119.4	14,682	0.81%	大買/鉅額交易
2021/11/03	41	24.70	9	24.92	24.50	32	14,380	0.22%
2021/11/02	42.2	25.55	24.6	25.49	25.30	17.6	14,362	0.12%
2021/11/01	46.7	25.80	194.5	26.13	26.25	-147.8	14,124	-1.05%	大賣/鉅額交易
2021/10/29	16	23.23	21	23.64	23.90	-5	13,178	-0.04%
2021/10/28	15	23.19	47.3	23.67	23.95	-32.3	13,133	-0.25%
2021/10/27	314	22.69	26.2	22.78	22.75	287.8	13,040	2.21%	大買/鉅額交易
2021/10/26	87	22.27	13.5	22.34	22.70	73.5	13,367	0.55%
2021/10/25	15	22.77	3	22.88	22.65	12	13,637	0.09%
2021/10/22	10	22.43	13.1	22.52	22.70	-3.1	14,821	-0.02%
2021/10/21	22.6	23.02	20	23.43	22.75	2.6	14,998	0.02%
2021/10/20	13.9	23.93	533.4	23.84	24.00	-519.4	14,928	-3.48%	大賣/鉅額交易
2021/10/19	45.2	23.82	78.7	24.32	24.50	-33.5	14,727	-0.23%
2021/10/18	14.1	22.90	10.6	22.60	22.90	3.5	14,316	0.02%
2021/10/15	26	22.30	51	22.47	22.75	-25	14,296	-0.17%
2021/10/14	2	22.10	21	22.03	22.25	-19	14,279	-0.13%
2021/10/13	38	22.27	16.1	22.32	22.45	21.9	14,214	0.15%
2021/10/12	57	21.51	25.1	21.57	21.70	31.9	14,119	0.23%
2021/10/08	179	20.35	19	20.56	20.65	160	13,842	1.16%	大買/鉅額交易
2021/10/06	0	0.00	26	19.98	20.00	-26	14,097	-0.18%
2021/10/05	20	19.68	12	19.16	19.80	8	14,260	0.06%
2021/10/04	11	20.39	13.5	19.97	19.80	-2.5	14,762	-0.02%
2021/10/01	89	20.97	19	21.28	20.70	70	14,867	0.47%
2021/09/30	54	20.50	14.5	20.55	20.50	39.5	14,827	0.27%
2021/09/29	13.3	20.34	2	20.30	20.25	11.3	15,146	0.07%
2021/09/28	11	20.62	26.5	20.48	20.65	-15.5	15,311	-0.10%
2021/09/27	5.3	20.10	1.1	20.05	20.05	4.2	15,834	0.03%
2021/09/24	16.3	19.94	16.6	19.97	20.20	-0.3	15,996	0.00%
2021/09/23	32.9	20.50	4	20.27	20.20	28.9	16,091	0.18%
2021/09/22	23.8	21.29	1.1	21.49	21.30	22.7	16,116	0.14%
2021/09/17	1	21.30	12.8	21.58	21.95	-11.8	16,284	-0.07%
2021/09/16	89	21.15	94.7	20.99	21.10	-5.7	17,113	-0.03%
2021/09/15	120.9	21.13	121	20.95	20.95	-0.1	17,530	0.00%	大買/大賣/
2021/09/14	97.6	21.25	89.1	21.01	20.90	8.5	17,821	0.05%
2021/09/13	131	21.33	127	21.54	21.10	4	18,404	0.02%	大買/大賣/
2021/09/10	114	20.98	124	20.89	20.95	-10	18,054	-0.06%	大買/大賣/
2021/09/09	120.4	20.98	108	20.90	20.80	12.4	18,437	0.07%	大買/大賣/
2021/09/08	2	20.75	16.6	21.04	20.80	-14.6	18,635	-0.08%
2021/09/07	118	21.31	128	20.57	20.95	-10	18,817	-0.05%	大買/大賣/
2021/09/06	119.5	21.72	113	21.65	21.30	6.5	18,900	0.03%	大買/大賣/
2021/09/03	4.3	21.81	34	21.76	22.00	-29.7	19,051	-0.16%
2021/09/02	116.3	21.55	105	21.45	21.50	11.3	19,175	0.06%	大買/大賣/
2021/09/01	15	21.47	43.3	21.57	21.70	-28.3	19,483	-0.15%
2021/08/31	155.2	21.22	146.8	20.98	21.25	8.4	19,746	0.04%	大買/大賣/
2021/08/30	35.1	21.51	31.6	21.56	21.15	3.5	19,886	0.02%
2021/08/27	19	20.68	38	20.55	20.60	-19	19,951	-0.10%
2021/08/26	182.4	20.10	3	20.05	20.10	179.4	20,182	0.89%	大買/鉅額交易
2021/08/25	2.3	20.09	1.6	20.13	20.10	0.7	20,469	0.00%
2021/08/24	164.2	20.03	138	19.76	19.70	26.2	20,664	0.13%	大買/大賣/
2021/08/23	30	20.28	35	20.42	20.15	-5	21,296	-0.02%
2021/08/20	106	20.27	112	20.33	20.00	-6	21,859	-0.03%	大買/大賣/
2021/08/19	78.3	19.72	81	19.73	19.45	-2.7	22,019	-0.01%
2021/08/18	57.7	19.28	57	19.46	19.45	0.7	22,648	0.00%
2021/08/17	26	19.44	23.5	19.66	19.45	2.5	23,665	0.01%
2021/08/16	109.2	18.90	106	18.97	18.80	3.2	24,013	0.01%	大買/大賣/
2021/08/13	106.1	19.11	103.1	19.10	18.90	3	24,958	0.01%	大買/大賣/
2021/08/12	14.1	18.88	11.5	19.18	19.15	2.6	25,406	0.01%
2021/08/11	52.8	19.70	42	19.25	18.95	10.8	25,631	0.04%
2021/08/10	7	20.62	50.4	20.84	20.10	-43.4	26,145	-0.17%
2021/08/09	41.8	21.52	18.4	21.24	20.65	23.4	27,431	0.09%
2021/07/28	70.5	12.11	60	12.12	12.10	10.5	27,456	0.04%
2021/07/27	220	12.71	245	12.63	12.40	-25	28,151	-0.09%	大買/大賣/
2021/07/26	223	12.71	338	12.61	12.60	-115	28,317	-0.41%	大買/大賣/鉅額交易
2021/07/23	37.1	12.43	48	12.41	12.40	-10.9	28,410	-0.04%
2021/07/22	26	12.56	63	12.60	12.45	-37	28,583	-0.13%
2021/07/21	41	12.82	106.4	12.70	12.55	-65.4	28,801	-0.23%	大賣/
2021/07/20	167	13.01	162	12.92	13.00	5	28,874	0.02%	大買/大賣/
2021/07/19	42.5	13.21	92.1	13.14	13.35	-49.6	28,958	-0.17%
2021/07/16	49	12.83	22	12.87	12.60	27	28,507	0.09%
2021/07/15	10	12.50	15	12.62	12.65	-5	28,607	-0.02%
2021/07/14	21	12.47	32	12.51	12.45	-11	28,957	-0.04%
2021/07/13	30	12.59	27	12.53	12.40	3	29,463	0.01%
2021/07/12	4	12.75	23.8	12.89	12.70	-19.8	29,746	-0.07%
2021/07/09	28	12.81	4	12.85	12.75	24	30,041	0.08%
2021/07/08	3	12.80	32	12.81	12.85	-29	31,265	-0.09%
2021/07/07	27	12.84	25.4	12.76	12.75	1.6	33,726	0.00%
2021/07/06	5.2	12.98	3	13.00	12.90	2.2	34,134	0.01%
2021/07/05	28	13.11	14	13.10	13.05	14	35,163	0.04%
2021/07/02	6	12.97	20	13.00	12.95	-14	37,081	-0.04%
2021/07/01	8	12.99	19	13.00	12.95	-11	38,048	-0.03%
2021/06/30	27	13.30	36	13.49	13.10	-9	38,615	-0.02%
2021/06/29	26	13.08	17	12.98	12.95	9.1	38,627	0.02%
2021/06/28	33	13.01	2	13.03	13.00	31	39,619	0.08%
2021/06/25	15	13.40	55	13.30	13.15	-40	41,277	-0.10%
2021/06/24	4	13.43	10	13.37	13.35	-6	46,633	-0.01%
2021/06/23	41	13.37	67	13.43	13.25	-26	48,348	-0.05%
2021/06/22	15	12.93	9	12.96	12.85	6	49,317	0.01%
2021/06/21	18	12.96	8	13.03	12.90	10	50,384	0.02%
2021/06/18	20	13.35	10	13.30	13.20	10	52,619	0.02%
2021/06/17	26	13.46	6	13.45	13.45	20	55,476	0.04%
2021/06/16	114	13.70	73	13.72	13.40	41	57,902	0.07%	大買/
2021/06/15	12	13.32	13.3	13.44	13.30	-1.3	61,608	0.00%
2021/06/11	21	13.27	10.1	13.49	13.25	10.9	62,783	0.02%
2021/06/10	71	13.53	151	13.59	13.65	-80	63,293	-0.13%	大賣/
2021/06/09	40	13.06	13	13.09	12.95	27	64,252	0.04%
2021/06/08	22	13.27	0	0.00	13.15	22	65,219	0.03%
2021/06/07	64	13.05	10	12.95	12.90	54	65,302	0.08%
2021/06/04	15.1	13.12	109	13.15	13.00	-93.9	65,818	-0.14%	大賣/
2021/06/03	39	13.39	14	13.44	13.30	25	65,757	0.04%
2021/06/02	14	13.54	32.6	13.53	13.45	-18.6	65,797	-0.03%
2021/06/01	76	13.61	80	13.64	13.60	-4	65,993	-0.01%
2021/05/31	37	13.47	29	13.52	13.40	8	66,043	0.01%
2021/05/28	103.9	13.71	46	13.76	13.60	57.9	65,988	0.09%	大買/
2021/05/27	20	13.48	19.3	13.37	13.65	0.7	65,984	0.00%
2021/05/26	19	13.66	54	13.61	13.40	-35	66,030	-0.05%
2021/05/25	19	13.52	16.5	13.52	13.30	2.5	65,939	0.00%
2021/05/24	64	13.05	119	13.18	13.20	-55	66,362	-0.08%	大賣/
2021/05/21	22	12.75	7	12.79	12.80	15	66,382	0.02%
2021/05/20	34	13.32	40	13.03	12.55	-6	66,641	-0.01%
2021/05/19	31	13.07	34	12.94	13.40	-3	66,342	0.00%
2021/05/18	14	12.59	40	12.39	12.70	-26	65,850	-0.04%
2021/05/17	99	11.97	149.5	11.94	11.75	-50.5	65,680	-0.08%	大賣/
2021/05/14	66.5	13.06	51.2	12.93	13.00	15.3	65,123	0.02%
2021/05/13	81	12.24	69	12.00	12.10	12	64,231	0.02%
2021/05/12	89.4	12.74	95	12.51	12.40	-5.6	64,160	-0.01%
2021/05/11	79	13.81	185.2	13.86	13.50	-106.2	63,454	-0.17%	大賣/鉅額交易
2021/05/10	238	14.41	56	14.41	14.40	182	63,375	0.29%	大買/鉅額交易
2021/05/07	295	14.53	157	14.36	14.30	138	63,217	0.22%	大買/大賣/鉅額交易
2021/05/06	129.1	14.13	169	14.32	14.55	-39.9	62,680	-0.06%	大買/大賣/
2021/05/05	20	13.30	24	13.30	13.25	-4	61,359	-0.01%
2021/05/04	72	13.17	56	13.12	13.15	16	61,278	0.03%
2021/05/03	73	14.45	101	14.34	14.00	-28	60,540	-0.05%	大賣/
2021/04/29	121.1	14.32	26	14.34	14.25	95.1	60,757	0.16%	大買/
2021/04/28	44.1	14.57	37	14.61	14.50	7.1	60,830	0.01%
2021/04/27	69	14.93	33	14.87	14.75	36	61,046	0.06%
2021/04/26	42	14.85	29.1	14.83	14.85	12.9	60,973	0.02%
2021/04/23	54	14.58	150.1	14.73	14.90	-96.1	60,792	-0.16%	大賣/
2021/04/22	110.2	14.71	327	14.64	14.40	-216.8	60,614	-0.36%	大買/大賣/鉅額交易
2021/04/21	48	14.97	24.1	14.93	14.90	23.9	60,059	0.04%
2021/04/20	71.6	15.11	41	15.03	14.95	30.6	59,827	0.05%
2021/04/19	51.6	14.95	52	14.89	14.95	-0.4	59,494	0.00%
2021/04/16	55.8	15.29	47	15.23	15.10	8.8	59,039	0.01%
2021/04/15	54	15.11	52	15.12	15.05	2	58,982	0.00%
2021/04/14	133	15.14	62.1	15.19	15.00	70.9	59,619	0.12%	大買/
2021/04/13	205.2	16.20	222	16.26	15.65	-16.8	58,650	-0.03%	大買/大賣/
2021/04/12	104	15.65	48.1	15.72	15.65	55.9	56,342	0.10%	大買/
2021/04/09	113	15.66	92.5	15.78	15.55	20.5	55,864	0.04%	大買/
2021/04/08	193	15.67	245	15.76	15.80	-52	54,943	-0.09%	大買/大賣/
2021/04/07	136	14.97	140.6	14.99	15.05	-4.6	53,203	-0.01%	大買/大賣/
2021/04/06	212.2	14.76	198.1	14.66	14.60	14.1	52,725	0.03%	大買/大賣/
2021/04/01	54.7	14.88	56.2	14.93	14.85	-1.5	52,211	0.00%
2021/03/31	114	15.02	183	14.98	15.00	-69	51,958	-0.13%	大買/大賣/
2021/03/30	192.1	14.83	146	14.85	14.65	46.1	51,394	0.09%	大買/大賣/
2021/03/29	617	14.76	831.2	14.39	15.00	-214.2	50,677	-0.42%	大買/大賣/鉅額交易
2021/03/26	221	14.99	192.3	15.01	14.95	28.7	45,300	0.06%	大買/大賣/
2021/03/25	206	16.98	123	17.20	16.60	83	43,643	0.19%	大買/大賣/
2021/03/24	172	17.37	130.4	17.33	17.40	41.6	42,336	0.10%	大買/大賣/
2021/03/23	292.2	17.84	247.3	17.79	17.40	44.9	41,295	0.11%	大買/大賣/
2021/03/22	314	18.20	438	18.07	18.20	-124	39,032	-0.32%	大買/大賣/鉅額交易
2021/03/19	312	16.82	346	16.86	17.20	-33.9	36,232	-0.09%	大買/大賣/
2021/03/18	589.1	16.69	555.3	16.79	16.75	33.8	33,893	0.10%	大買/大賣/
2021/03/17	31	15.48	248	15.45	15.60	-217	29,773	-0.73%	大賣/鉅額交易
2021/03/16	65	15.13	117	15.10	15.10	-52	28,731	-0.18%	大賣/
2021/03/15	243	15.11	319.1	15.24	15.10	-76.1	28,737	-0.26%	大買/大賣/
2021/03/12	112	14.54	232	14.61	14.50	-120	27,446	-0.44%	大買/大賣/鉅額交易
2021/03/11	38	14.21	67	14.18	14.30	-29	26,865	-0.11%
2021/03/10	48	14.36	263	14.30	14.20	-215	26,788	-0.80%	大賣/鉅額交易
2021/03/09	29	13.74	23	13.78	13.70	6	26,523	0.02%
2021/03/08	127.1	13.91	35	14.11	13.70	92.1	26,742	0.34%	大買/
2021/03/05	132	14.06	11	13.97	13.80	121	26,823	0.45%	大買/鉅額交易
2021/03/04	108	14.22	40	14.30	14.20	68	26,777	0.25%	大買/
2021/03/03	5	14.21	37.4	14.33	14.20	-32.4	26,723	-0.12%
2021/03/02	116	14.28	201.1	14.31	14.05	-85.1	26,836	-0.32%	大買/大賣/
2021/02/26	45	14.04	144.4	14.08	14.15	-99.4	27,164	-0.37%	大賣/
2021/02/25	50	14.11	59	14.07	14.05	-9	27,541	-0.03%
2021/02/24	165.6	14.39	252.4	14.36	14.05	-86.8	27,517	-0.32%	大買/大賣/
2021/02/23	159	13.88	163.9	13.82	13.95	-4.9	26,909	-0.02%	大買/大賣/
2021/02/22	55.5	13.73	75	13.81	13.95	-19.5	27,099	-0.07%
2021/02/19	310	13.39	254	13.25	13.35	56	26,952	0.21%	大買/大賣/
2021/02/18	22	13.09	28	13.13	13.10	-6	27,448	-0.02%
2021/02/17	27	12.81	38.7	12.71	13.00	-11.7	27,595	-0.04%
2021/02/05	33	12.32	12	12.35	12.30	21	27,592	0.08%
2021/02/04	13	12.17	41	12.25	12.30	-28	28,656	-0.10%
2021/02/03	66	12.39	71	12.45	12.30	-5	29,210	-0.02%
2021/02/02	39	11.89	36.5	12.04	12.05	2.5	29,161	0.01%
2021/02/01	125	11.60	129	11.65	11.70	-4	29,480	-0.01%	大買/大賣/
2021/01/29	51	12.00	29	11.97	11.80	22	30,036	0.07%
2021/01/28	38	12.18	50	12.23	12.15	-12	31,355	-0.04%
2021/01/27	4	12.63	0	0.00	12.55	4	31,782	0.01%
2021/01/26	64	12.80	8	12.61	12.60	56	32,323	0.17%
2021/01/25	16	12.79	14	12.98	13.00	2	32,974	0.01%
2021/01/22	59	12.91	110	12.95	12.85	-51	34,069	-0.15%	大賣/
2021/01/21	59.1	12.35	81	12.30	12.20	-21.9	34,596	-0.06%
2021/01/20	127.4	12.86	42	13.01	12.55	85.4	35,871	0.24%	大買/
2021/01/19	34	13.41	53	13.50	13.35	-19	36,549	-0.05%
2021/01/18	54	13.23	47	13.22	13.10	7	37,259	0.02%
2021/01/15	143	13.51	117	13.54	13.50	26	37,999	0.07%	大買/大賣/
2021/01/14	32	13.66	92	13.68	13.70	-60	39,228	-0.15%
2021/01/13	80.1	13.78	45	13.75	13.65	35.1	40,424	0.09%
2021/01/12	39	13.77	32.2	13.90	13.80	6.8	42,439	0.02%
2021/01/11	26	13.91	98	13.88	13.85	-72	45,040	-0.16%
2021/01/08	65.1	14.03	64	13.87	13.90	1.1	47,679	0.00%
2021/01/07	83	14.35	92	14.51	14.20	-9	52,192	-0.02%
2021/01/06	98	14.00	41	13.90	13.75	57	52,765	0.11%
2021/01/05	4	14.39	36	14.32	14.25	-32	54,081	-0.06%
2021/01/04	10	14.23	97	14.29	14.20	-87	56,490	-0.15%
2020/12/31	23	14.46	13	14.37	14.25	10	56,918	0.02%
2020/12/30	54	14.39	86	14.47	14.50	-32	57,137	-0.06%
2020/12/29	137	14.21	229	14.32	14.20	-92	57,549	-0.16%	大買/大賣/
2020/12/28	96.1	13.96	69	13.96	13.90	27.1	57,198	0.05%
2020/12/25	78	14.14	48	14.32	14.05	30	57,511	0.05%
2020/12/24	280	14.29	135	14.30	14.30	145	57,482	0.25%	大買/大賣/鉅額交易
2020/12/23	141	14.03	227	14.18	14.25	-86	57,179	-0.15%	大買/大賣/
2020/12/22	84	13.75	16	13.75	13.50	68	57,318	0.12%
2020/12/21	67.1	13.74	17	13.75	13.75	50.1	58,846	0.09%
2020/12/18	51.1	13.98	77	13.94	13.90	-25.9	60,344	-0.04%
2020/12/17	93	13.97	1	13.95	13.95	92	60,371	0.15%
2020/12/16	22.9	14.10	56	14.18	14.10	-33.1	60,417	-0.05%
2020/12/15	61.5	14.16	85.1	14.37	14.00	-23.6	60,529	-0.04%
2020/12/14	70	14.13	54	14.16	14.20	16	60,559	0.03%
2020/12/11	81.5	14.29	108	14.20	14.20	-26.5	60,646	-0.04%	大賣/
2020/12/10	100	14.87	21	14.84	14.65	79	60,489	0.13%
2020/12/09	179.5	15.15	183.1	15.03	15.05	-3.6	60,467	-0.01%	大買/大賣/
2020/12/08	20.5	14.67	64.9	14.71	14.60	-44.5	60,282	-0.07%
2020/12/07	38.1	14.50	100.2	14.53	14.60	-62.1	60,792	-0.10%
2020/12/04	72	14.51	31	14.56	14.45	41	61,275	0.07%
2020/12/03	15.6	14.72	40	14.82	14.65	-24.4	61,855	-0.04%
2020/12/02	57	14.67	60	14.67	14.60	-3	62,700	0.00%
2020/12/01	15.1	14.78	45	14.78	14.85	-29.9	64,275	-0.05%
2020/11/30	52	14.98	12	15.02	14.85	40	66,002	0.06%
2020/11/27	13	14.77	9	14.79	14.75	4	67,536	0.01%
2020/11/26	90.5	14.97	41	14.99	14.80	49.5	68,433	0.07%
2020/11/25	120	15.13	61	15.15	15.10	59	69,254	0.09%	大買/
2020/11/24	68	14.82	65	14.97	15.00	3	69,273	0.00%
2020/11/23	19	14.68	11	14.65	14.60	8	69,154	0.01%
2020/11/20	37	14.76	26	14.78	14.60	11	69,685	0.02%
2020/11/19	22	14.72	41	14.64	14.55	-19	70,438	-0.03%
2020/11/18	36	14.47	15	14.38	14.35	21	70,347	0.03%
2020/11/17	62	14.58	210	14.60	14.60	-148	70,759	-0.21%	大賣/鉅額交易
2020/11/16	31	14.10	10	14.00	13.95	21	71,329	0.03%
2020/11/13	70	14.26	53	14.23	14.20	17	72,394	0.02%
2020/11/12	276.1	14.07	122.5	14.08	14.35	153.6	73,439	0.21%	大買/大賣/鉅額交易
2020/11/11	238.2	14.66	107	14.63	14.55	131.2	74,632	0.18%	大買/大賣/鉅額交易
2020/11/10	103	15.17	493	15.05	15.00	-390	75,786	-0.51%	大買/大賣/鉅額交易
2020/11/09	58.1	15.49	33	15.46	15.35	25.1	76,049	0.03%
2020/11/06	78.2	15.57	40	15.59	15.30	38.2	76,588	0.05%
2020/11/05	108.3	15.62	232	15.82	15.95	-123.7	77,302	-0.16%	大買/大賣/鉅額交易
2020/11/04	36	14.89	18	14.93	14.90	18	77,017	0.02%
2020/11/03	89	15.08	24	15.03	15.00	65	76,911	0.08%
2020/11/02	77	14.97	55	14.95	14.90	22	76,464	0.03%
2020/10/30	127.2	15.39	67	15.55	15.15	60.2	75,804	0.08%	大買/
2020/10/29	119	15.98	420	15.92	15.85	-301	74,732	-0.40%	大買/大賣/鉅額交易
2020/10/28	557	16.39	128.5	16.53	16.30	428.5	73,799	0.58%	大買/大賣/鉅額交易
2020/10/27	100	16.14	151	16.15	16.15	-51	72,319	-0.07%	大賣/
2020/10/26	110.1	15.95	179	15.97	15.95	-68.9	71,786	-0.10%	大買/大賣/
2020/10/23	119.1	15.87	200	15.87	15.95	-80.9	71,077	-0.11%	大買/大賣/
2020/10/22	155	15.73	204	15.71	15.55	-49	70,517	-0.07%	大買/大賣/
2020/10/21	152	16.47	151.4	16.41	16.25	0.6	69,331	0.00%	大買/大賣/
2020/10/20	180	16.33	165	16.42	16.45	15	68,175	0.02%	大買/大賣/
2020/10/19	226	15.56	189	15.98	16.40	37	66,188	0.06%	大買/大賣/
2020/10/16	424	15.05	279	14.90	15.05	145	63,540	0.23%	大買/大賣/鉅額交易
2020/10/15	452.2	15.41	684	15.23	15.85	-231.8	61,155	-0.38%	大買/大賣/鉅額交易
2020/10/14	411	13.80	127.4	14.25	14.50	283.6	56,636	0.50%	大買/大賣/鉅額交易
2020/10/13	193	12.76	797	12.77	13.20	-604	56,064	-1.08%	大買/大賣/鉅額交易
2020/10/12	854	12.45	426	12.64	13.10	428	55,067	0.78%	大買/大賣/鉅額交易
2020/10/08	31	12.01	128	12.02	12.00	-97	53,557	-0.18%	大賣/
2020/10/07	127	12.01	154	11.94	11.95	-27	54,234	-0.05%	大買/大賣/
2020/10/06	113	12.03	585	12.06	12.00	-472	54,714	-0.86%	大買/大賣/鉅額交易
2020/10/05	121	11.68	15	11.61	11.60	106	56,866	0.19%	大買/鉅額交易
2020/09/30	23	11.63	133	11.65	11.55	-110	57,299	-0.19%	大賣/鉅額交易
2020/09/29	125	11.46	16.1	11.26	11.20	108.9	57,565	0.19%	大買/鉅額交易
2020/09/28	23	11.66	12.4	11.61	11.50	10.6	57,670	0.02%
2020/09/25	100	11.70	47	11.75	11.65	53	57,635	0.09%
2020/09/24	580.1	12.48	400	12.13	12.25	180.1	56,922	0.32%	大買/大賣/鉅額交易
2020/09/23	215	11.78	183	12.05	12.40	32	55,894	0.06%	大買/大賣/
2020/09/22	17	11.31	16	11.26	11.30	1	54,508	0.00%
2020/09/21	64	11.30	86	11.22	11.15	-22	54,392	-0.04%
2020/09/18	90	11.38	65	11.43	11.35	25	54,222	0.05%
2020/09/17	18	11.34	8	11.38	11.30	10	53,977	0.02%
2020/09/16	96.7	11.24	37	11.21	11.25	59.7	53,746	0.11%
2020/09/15	81	11.36	32	11.49	11.25	49	53,477	0.09%
2020/09/14	72	11.14	86	11.29	11.15	-14	53,372	-0.03%
2020/09/11	251	11.52	114	11.39	11.45	137	52,856	0.26%	大買/大賣/鉅額交易
2020/09/10	67.4	11.90	125	11.87	11.80	-57.6	52,236	-0.11%	大賣/
2020/09/09	72.1	11.83	146	11.88	11.85	-73.9	51,490	-0.14%	大賣/
2020/09/08	265	11.66	189.3	11.51	11.30	75.7	50,570	0.15%	大買/大賣/
2020/09/07	231.1	12.01	658	12.10	11.80	-426.9	49,709	-0.86%	大買/大賣/鉅額交易
2020/09/04	556.1	12.46	134	12.21	12.25	422.1	48,590	0.87%	大買/大賣/鉅額交易
2020/09/03	289.2	12.64	86	12.67	12.60	203.2	46,756	0.43%	大買/鉅額交易
2020/09/02	87	11.78	194	11.56	12.15	-107	44,772	-0.24%	大賣/鉅額交易
2020/09/01	160.1	11.47	100	11.58	11.35	60.1	42,944	0.14%	大買/
2020/08/31	152	11.41	141	11.49	11.55	11	41,831	0.03%	大買/大賣/
2020/08/28	131	11.11	65	11.08	11.05	66	40,636	0.16%	大買/
2020/08/27	120.1	10.94	305	11.04	10.80	-184.9	40,058	-0.46%	大買/大賣/鉅額交易
2020/08/26	74.1	11.06	60	11.14	11.00	14.1	39,773	0.04%
2020/08/25	355	11.08	111	11.06	11.20	244	38,973	0.63%	大買/大賣/鉅額交易
2020/08/24	68	10.53	18	10.52	10.45	50	37,894	0.13%
2020/08/21	49	10.82	90	10.95	10.75	-41	37,440	-0.11%
2020/08/20	147	10.36	186	10.26	10.90	-39	36,676	-0.11%	大買/大賣/
2020/08/19	212	10.88	215	10.80	10.60	-3	35,257	-0.01%	大買/大賣/
2020/08/18	289.1	11.27	614	11.24	11.50	-324.9	33,791	-0.96%	大買/大賣/鉅額交易
2020/08/17	449	11.27	168	11.25	11.55	281	32,466	0.87%	大買/大賣/鉅額交易
2020/08/14	104	10.42	273	10.54	10.95	-169	30,181	-0.56%	大買/大賣/鉅額交易
2020/08/13	346.1	10.09	492	10.07	9.96	-145.9	28,324	-0.52%	大買/大賣/鉅額交易
2020/08/12	165	9.75	163	9.67	10.20	2	27,604	0.01%	大買/大賣/
2020/08/11	471.1	10.06	141	9.78	9.51	330.1	26,490	1.25%	大買/大賣/鉅額交易
2020/08/10	247	9.84	146	10.01	10.10	101	24,920	0.41%	大買/大賣/鉅額交易
2020/08/07	48	9.29	89	9.19	9.20	-41	23,826	-0.17%
2020/08/06	26	9.02	74	9.09	9.00	-48	23,627	-0.20%
2020/08/05	56	9.09	20	9.05	9.12	36	23,550	0.15%
2020/08/04	64.8	9.01	10	9.10	9.15	54.8	23,772	0.23%
2020/08/03	27	9.21	83	9.21	9.11	-56	24,090	-0.23%
2020/07/31	99	8.95	28	8.93	9.04	71	23,979	0.30%
2020/07/30	131	9.11	160	9.15	9.13	-29	23,683	-0.12%	大買/大賣/
2020/07/29	10	8.33	77	8.75	8.80	-67	23,017	-0.29%
2020/07/28	92	8.16	79	8.21	8.00	13	22,728	0.06%
2020/07/27	108	8.48	3	8.49	8.40	105	22,354	0.47%	大買/鉅額交易
2020/07/24	91	8.73	26	8.94	8.68	65	22,042	0.29%
2020/07/23	68	8.93	55	8.92	8.90	13	21,762	0.06%
2020/07/22	23	9.12	10	9.10	9.07	13	21,607	0.06%
2020/07/21	16	9.07	113	9.21	9.10	-97	21,425	-0.45%	大賣/
2020/07/20	75	8.76	99	8.69	8.84	-24	21,038	-0.11%
2020/07/17	203	9.06	86	9.08	9.01	117	20,618	0.57%	大買/鉅額交易
2020/07/16	204	9.82	81	9.86	9.66	123	19,632	0.63%	大買/鉅額交易
2020/07/15	146	10.12	62	10.02	9.84	84	18,906	0.44%	大買/
2020/07/14	73	9.99	157.1	9.94	10.05	-84.1	17,830	-0.47%	大賣/
2020/07/13	162	9.41	62	9.56	9.32	100	16,549	0.60%	大買/
2020/07/10	378	9.57	297	9.57	9.74	81	15,672	0.52%	大買/大賣/
2020/07/09	95	8.88	18	8.88	8.88	77	12,720	0.61%
2020/07/08	75	7.75	67	7.86	8.08	8	12,021	0.07%
2020/07/07	105	7.25	40	7.52	7.35	65	11,217	0.58%	大買/
2020/07/06	23	7.45	41	7.39	7.39	-18	10,917	-0.16%
2020/07/03	14	7.44	11	7.39	7.38	3	10,686	0.03%
2020/07/02	89	7.31	159	7.27	7.54	-70	10,187	-0.69%	大賣/
2020/07/01	3	6.81	49	6.90	6.87	-46	9,376	-0.49%
2020/06/30	13	6.40	56	6.47	6.54	-43	9,059	-0.47%
2020/06/29	13	6.39	55	6.38	6.39	-42	8,943	-0.47%
2020/06/24	0	0.00	85	6.21	6.24	-85	8,920	-0.95%
2020/06/23	31	6.21	0	0.00	6.26	31	9,001	0.34%
2020/06/22	5	6.36	1	6.33	6.31	4	9,117	0.04%
2020/06/19	0	0.00	80	6.53	6.42	-80	9,086	-0.88%
2020/06/18	2	6.14	0	0.00	6.16	2	8,822	0.02%
2020/06/16	0	0.00	233	6.14	6.15	-233	8,958	-2.60%	大賣/鉅額交易
2020/06/15	16	6.08	0	0.00	6.10	16	9,137	0.18%
2020/06/12	70	6.13	142.7	6.12	6.17	-72.7	9,149	-0.79%	大賣/
2020/06/11	17	6.41	22	6.40	6.35	-5	9,143	-0.05%
2020/06/10	5	6.33	35	6.31	6.37	-30	9,062	-0.33%
2020/06/09	5	6.27	1	6.27	6.27	4	9,231	0.04%
2020/06/08	5	6.28	12	6.28	6.28	-7	9,352	-0.07%
2020/06/05	0	0.00	3	6.24	6.25	-3	9,324	-0.03%
2020/06/04	102	6.30	0	0.00	6.20	102	9,436	1.08%	大買/鉅額交易
2020/06/03	204	6.45	17	6.41	6.26	187	9,525	1.96%	大買/鉅額交易
2020/06/02	13	6.29	61	6.26	6.34	-48	9,368	-0.51%
2020/06/01	0	0.00	0	5.99	6.03	0	9,118	0.00%
2020/05/29	10	6.02	0	0.00	5.99	10	9,122	0.11%
2020/05/28	0	0.00	3	6.12	6.01	-3	9,122	-0.03%
2020/05/27	13	6.03	0	0.00	6.05	13	9,196	0.14%
2020/05/26	15	6.08	22	6.11	6.06	-7	9,306	-0.08%
2020/05/25	0	0.00	2	5.98	5.98	-2	9,276	-0.02%
2020/05/22	22	6.03	12	6.08	6.01	10	9,303	0.11%
2020/05/21	200	6.28	44	6.23	6.17	156	9,289	1.68%	大買/鉅額交易
2020/05/20	10	6.01	20	6.01	6.03	-10	9,182	-0.11%
2020/05/19	0	0.00	25	5.95	6.00	-25	9,210	-0.27%
2020/05/18	0	0.00	2	6.00	5.93	-2	9,164	-0.02%
2020/05/15	34	5.98	25	6.02	5.95	9	9,153	0.10%
2020/05/14	71	6.20	109	6.29	6.04	-38	9,119	-0.42%	大賣/
2020/05/13	30	6.32	63	6.36	6.26	-33	8,923	-0.37%
2020/05/12	22	5.87	0	0.00	5.92	22	8,665	0.25%
2020/05/11	26	6.08	66	6.03	5.92	-40	8,542	-0.47%
2020/05/08	93	6.04	147.2	6.08	6.13	-54.2	8,164	-0.66%	大賣/
2020/05/07	24	5.48	38	5.53	5.58	-14	7,742	-0.18%
2020/05/06	14	5.13	10	5.10	5.08	4	7,526	0.05%
2020/05/05	31	5.10	0	0.00	5.15	31	7,524	0.41%
2020/05/04	67	5.10	5	5.10	5.10	62	7,527	0.82%
2020/04/30	12	5.26	2	5.28	5.28	10	7,474	0.13%
2020/04/28	0	0.00	10	5.09	5.09	-10	7,512	-0.13%
2020/04/27	0	0.00	15	5.11	5.08	-15	7,725	-0.19%
2020/04/24	20	4.91	0	0.00	4.91	20	7,749	0.26%
2020/04/17	10	5.22	1	5.35	5.22	9	8,285	0.11%
2020/04/16	5	5.26	0.3	5.27	5.27	4.7	8,258	0.06%
2020/04/15	2	5.32	0	0.00	5.31	2	8,294	0.02%
2020/04/10	27	5.09	0	0.00	5.12	27	8,443	0.32%
2020/04/09	4.2	5.17	67.5	5.22	5.17	-63.3	8,576	-0.74%
2020/04/08	31	5.03	0	0.00	5.18	31	8,713	0.36%
2020/04/07	2	4.94	5	4.91	4.98	-3	9,075	-0.03%
2020/04/06	1	4.83	2	4.86	4.86	-1	9,421	-0.01%
2020/04/01	0.1	4.75	0	0.00	4.82	0.1	9,428	0.00%
2020/03/30	10	4.78	0	0.00	4.85	10	9,393	0.11%
2020/03/27	3	5.07	0	0.00	5.04	3	9,365	0.03%
2020/03/26	16	5.06	68	5.05	5.14	-52	9,345	-0.56%
2020/03/25	4	4.74	187	4.68	4.77	-183	9,561	-1.91%	大賣/鉅額交易
2020/03/24	4	4.50	0	0.00	4.48	4	9,739	0.04%
2020/03/23	15	4.26	0	0.00	4.26	15	9,760	0.15%
2020/03/20	3	4.67	0	0.00	4.51	3	9,751	0.03%
2020/03/19	63	4.38	0	0.00	4.33	63	9,667	0.65%
2020/03/18	103	4.80	17	4.90	4.80	86	9,493	0.91%	大買/
2020/03/17	35	4.71	29	4.79	4.71	6	9,389	0.06%
2020/03/16	76	5.31	1	5.34	5.01	75	9,307	0.81%
2020/03/13	43	5.25	15	5.25	5.34	28	9,188	0.30%
2020/03/12	16	5.88	0	0.00	5.82	16	8,893	0.18%
2020/03/11	0	0.00	2	6.44	6.37	-2	8,735	-0.02%
2020/03/10	19	6.17	4	6.33	6.33	15	8,693	0.17%
2020/03/09	11	6.63	22	6.50	6.46	-11	8,566	-0.13%
2020/03/06	5	6.85	10	6.85	6.83	-5	8,446	-0.06%
2020/03/05	6	6.93	1	6.95	6.93	5	8,499	0.06%
2020/03/04	4	6.85	0	0.00	6.87	4	8,536	0.05%
2020/03/03	22	6.97	1	6.93	6.91	21	8,797	0.24%
2020/03/02	0	0.00	21	6.80	6.81	-21	8,785	-0.24%
2020/02/27	3	7.08	217	7.02	6.99	-214	8,683	-2.46%	大賣/鉅額交易
2020/02/26	5	7.14	4	7.13	7.11	1	8,540	0.01%
2020/02/25	4	7.11	2	7.14	7.15	2	8,513	0.02%
2020/02/24	2	7.21	0	0.00	7.20	2	8,484	0.02%
2020/02/21	7	7.35	3.2	7.37	7.31	3.8	8,435	0.05%
2020/02/20	6	7.48	7	7.48	7.44	-1	8,350	-0.01%
2020/02/17	7	7.26	0	0.00	7.40	7	8,282	0.08%
2020/02/14	2	7.33	4	7.30	7.32	-2	8,191	-0.02%
2020/02/13	8	7.39	3	7.37	7.35	5	8,167	0.06%
2020/02/12	0	0.00	5	7.26	7.29	-5	8,160	-0.06%
2020/02/10	6.5	7.25	5	7.33	7.38	1.5	8,157	0.02%
2020/02/07	3	7.14	1	7.28	7.14	2	8,001	0.03%
2020/02/06	0	0.00	3	7.29	7.29	-3	7,964	-0.04%
2020/02/05	2	7.19	0	0.00	7.23	2	7,956	0.03%
2020/02/04	2	7.16	5	7.15	7.18	-3	7,931	-0.04%
2020/02/03	9	7.02	2	7.06	7.07	7	7,923	0.09%
2020/01/31	1	7.27	60	7.31	7.32	-59	7,803	-0.76%
2020/01/30	131	7.24	52	7.09	7.16	79	7,748	1.02%	大買/
2020/01/20	0	0.00	2	7.86	7.83	-2	7,508	-0.03%
2020/01/17	20.2	7.85	55	7.84	7.84	-34.8	7,389	-0.47%
2020/01/15	11	7.84	5	7.84	7.84	6	7,183	0.08%
2020/01/14	62	7.81	24	7.82	7.80	38	7,099	0.54%
2020/01/13	80	7.85	27	7.85	7.84	53	6,991	0.76%
2020/01/10	50	7.53	23	7.49	7.54	27	6,679	0.40%
2020/01/09	30	7.50	0	0.00	7.47	30	6,643	0.45%
2020/01/08	8	7.49	2	7.58	7.42	6	6,775	0.09%
2020/01/07	3	7.40	0	0.00	7.39	3	6,649	0.05%
2020/01/06	13	7.48	5	7.47	7.44	8	6,583	0.12%
2020/01/03	8	7.54	4	7.59	7.50	4	6,507	0.06%
2020/01/02	13	7.70	40	7.71	7.70	-27	6,377	-0.42%
2019/12/31	44	7.55	10	7.66	7.66	34	6,164	0.55%
2019/12/30	73	7.67	17	7.87	7.93	56	5,704	0.98%
2019/12/27	2.5	7.34	0	0.00	7.36	2.5	5,293	0.05%
2019/12/26	2	7.39	10	7.38	7.39	-8	5,246	-0.15%
2019/12/25	0	0.00	15	7.44	7.42	-15	5,228	-0.29%
2019/12/24	0.5	7.35	84	7.36	7.35	-83.5	5,249	-1.59%
2019/12/23	105	7.39	22	7.37	7.36	83	5,235	1.59%	大買/
2019/12/20	10	7.75	34	7.65	7.53	-24	5,169	-0.46%
2019/12/19	7	7.41	21	7.43	7.45	-14	4,809	-0.29%
2019/12/18	0	0.00	3.2	7.20	7.18	-3.2	4,680	-0.07%
2019/12/16	31	7.13	0.1	7.09	7.15	30.9	4,636	0.67%
2019/12/09	2	7.10	0	0.00	7.09	2	4,800	0.04%
2019/12/06	2	7.06	0	0.00	7.05	2	4,824	0.04%
2019/12/05	10	7.20	0	0.00	7.13	10	4,853	0.21%
2019/12/04	12	7.20	0	0.00	7.17	12	4,935	0.24%
2019/12/03	6	7.16	17	7.19	7.19	-11	4,972	-0.22%
2019/12/02	2	7.01	10.4	7.17	7.01	-8.4	4,946	-0.17%
2019/11/29	9	7.20	0	0.00	7.18	9	4,881	0.18%
2019/11/28	10	7.24	36	7.36	7.20	-26	4,844	-0.54%
2019/11/26	20	7.70	0	0.00	7.62	20	4,544	0.44%
2019/11/25	0	0.00	2	7.70	7.70	-2	4,551	-0.04%
2019/11/21	2	7.70	2	7.72	7.72	0	4,575	0.00%
2019/11/20	5	7.71	0	0.00	7.66	5	4,552	0.11%
2019/11/18	71	7.86	3	7.85	7.84	68	4,610	1.47%
2019/11/15	3	7.70	17	7.87	7.81	-14	4,793	-0.29%
2019/11/14	0	0.00	1	7.68	7.66	-1	4,772	-0.02%
2019/11/13	4	7.82	0	0.00	7.80	4	4,783	0.08%
2019/11/12	2	7.80	4	7.85	7.82	-2	4,875	-0.04%
2019/11/11	19	7.87	14	7.85	7.85	5	4,969	0.10%
2019/11/08	5	8.04	0	0.00	8.08	5	4,978	0.10%
2019/11/07	0	0.00	4	8.09	8.04	-4	5,060	-0.08%
2019/11/06	6	8.13	51	8.12	8.11	-45	5,096	-0.88%
2019/11/05	52	8.17	2	8.19	8.16	50	5,195	0.96%
2019/11/04	0	0.00	1	8.18	8.16	-1	5,290	-0.02%
2019/11/01	25	8.16	2	8.20	8.17	23	5,341	0.43%
2019/10/31	11	8.33	9	8.30	8.25	2	5,421	0.04%
2019/10/30	10	8.18	0	0.00	8.22	10	5,448	0.18%
2019/10/29	0	0.00	14	8.20	8.20	-14	5,487	-0.26%
2019/10/25	12	8.34	0	0.00	8.32	12	5,842	0.21%
2019/10/23	40	8.35	1	8.34	8.34	39	5,909	0.66%
2019/10/21	0	0.00	17	8.39	8.39	-17	5,909	-0.29%
2019/10/18	40	8.34	0	0.00	8.33	40	5,943	0.67%
2019/10/17	32	8.39	10	8.40	8.40	22	5,936	0.37%
2019/10/16	122	8.51	126	8.48	8.48	-4	5,922	-0.07%	大買/大賣/
2019/10/15	28	8.18	0	0.00	8.14	28	5,730	0.49%
2019/10/14	27	8.23	0	0.00	8.21	27	5,814	0.46%
2019/10/09	22.5	8.23	2	8.25	8.23	20.5	5,954	0.34%
2019/10/07	95	8.21	0	0.00	8.22	95	6,223	1.53%
2019/10/04	20	8.29	18	8.30	8.30	2	6,218	0.03%
2019/10/03	3	8.14	0	0.00	8.24	3	6,313	0.05%
2019/10/01	0	0.00	3	8.30	8.27	-3	6,504	-0.05%
2019/09/27	70	8.29	0	0.00	8.18	70	6,516	1.07%
2019/09/26	15	8.44	2	8.44	8.35	13	6,495	0.20%
2019/09/25	1	8.41	27	8.47	8.41	-26	6,496	-0.40%
2019/09/24	6	8.55	33	8.54	8.53	-27	6,459	-0.42%
2019/09/23	2	8.62	64	8.69	8.61	-62	6,441	-0.96%
2019/09/20	28	8.36	10	8.34	8.34	18	6,316	0.28%
2019/09/19	50	8.36	0	0.00	8.31	50	6,305	0.79%
2019/09/17	20	8.59	31	8.60	8.55	-11	6,268	-0.18%
2019/09/16	3	8.55	36	8.60	8.62	-33	6,292	-0.52%
2019/09/12	7	8.47	7	8.52	8.53	0	6,213	0.00%
2019/09/11	26	8.30	0	0.00	8.30	26	6,133	0.42%
2019/09/10	0	0.00	2	8.25	8.24	-2	6,217	-0.03%
2019/09/06	2	8.36	5	8.39	8.35	-3	6,269	-0.05%
2019/09/05	1	8.16	2	8.19	8.16	-1	6,260	-0.02%
2019/09/04	0	0.00	2	8.10	8.13	-2	6,312	-0.03%
2019/09/03	20	8.10	0.6	8.03	8.08	19.4	6,433	0.30%
2019/08/30	0	0.00	6	8.04	8.01	-6	6,540	-0.09%
2019/08/29	2	7.91	1	7.90	7.90	1	6,533	0.02%
2019/08/28	0	0.00	86.6	7.92	7.89	-86.6	6,541	-1.32%
2019/08/27	0	0.00	4	7.94	7.90	-4	6,542	-0.06%
2019/08/26	1	7.91	9	7.91	7.88	-8	6,565	-0.12%
2019/08/23	0	0.00	11	8.12	8.06	-11	6,593	-0.17%
2019/08/22	20	8.10	0	0.00	8.05	20	6,625	0.30%
2019/08/21	2	8.17	1	8.16	8.18	1	6,694	0.01%
2019/08/20	29	8.35	28	8.26	8.25	1	6,769	0.01%
2019/08/19	0	0.00	13	7.94	7.93	-13	6,699	-0.19%
2019/08/16	20	7.65	8	7.80	7.80	12	6,953	0.17%
2019/08/15	9	7.63	0	0.00	7.60	9	6,947	0.13%
2019/08/14	46	8.00	17	7.85	7.85	29	6,953	0.42%
2019/08/13	1	8.03	0	0.00	8.06	1	6,946	0.01%
2019/08/12	5	8.17	13	8.26	8.25	-8	7,258	-0.11%
2019/08/08	40	8.03	70	8.03	8.03	-30	7,605	-0.39%
2019/08/07	9	8.16	7	8.23	8.02	2	8,044	0.02%
2019/08/06	6	8.22	0	0.00	8.26	6	8,011	0.07%
2019/08/05	2	8.50	5	8.52	8.44	-3	7,997	-0.04%
2019/08/02	50	8.68	6	8.67	8.69	44	8,050	0.55%
2019/08/01	3	9.08	0	0.00	8.97	3	8,122	0.04%
2019/07/31	68	9.03	0	0.00	9.02	68	8,235	0.83%
2019/07/30	32	9.08	4	9.17	9.04	28	8,452	0.33%
2019/07/29	19	9.23	28	9.18	9.31	-9	8,448	-0.11%
2019/07/26	9	8.85	20	8.78	8.86	-11	8,306	-0.13%
2019/07/25	22	8.63	0	0.00	8.64	22	8,295	0.27%
2019/07/24	0	0.00	3	8.66	8.60	-3	8,436	-0.04%
2019/07/23	0	0.00	57.4	8.64	8.63	-57.4	8,500	-0.68%
2019/07/22	15	8.66	0.7	8.56	8.61	14.3	8,522	0.17%
2019/07/19	20	8.78	16	8.78	8.76	4	8,511	0.05%
2019/07/18	11	8.86	43	8.81	8.81	-32	8,555	-0.37%
2019/07/16	4	9.02	14	9.03	9.01	-10	8,642	-0.12%
2019/07/15	3	8.67	2	8.48	8.75	1	8,667	0.01%
2019/07/12	26	8.91	0	0.00	8.82	26	8,773	0.30%
2019/07/11	19	9.11	10	9.10	9.08	9	8,678	0.10%
2019/07/09	0	0.00	12	9.06	9.14	-12	9,076	-0.13%
2019/07/08	49	9.33	0	0.00	9.28	49	9,176	0.53%
2019/07/04	52	9.77	0	0.00	9.76	52	9,734	0.53%
2019/07/03	5	9.76	0	0.00	9.75	5	10,024	0.05%
2019/07/02	3	9.90	0	0.00	9.90	3	10,284	0.03%
2019/07/01	3	9.81	6	9.81	9.80	-3	10,322	-0.03%
2019/06/28	2	9.88	5	9.81	9.77	-3	10,465	-0.03%
2019/06/27	0	0.00	2.2	9.95	9.96	-2.2	10,685	-0.02%
2019/06/26	12	9.68	0	0.00	9.70	12	10,864	0.11%
2019/06/21	1	9.89	0	0.00	9.92	1	11,212	0.01%
2019/06/19	21.6	9.89	5	9.93	9.88	16.6	11,350	0.15%
2019/06/18	5	9.82	0	0.00	9.80	5	11,482	0.04%
2019/06/17	0	0.00	0.1	10.00	10.00	-0.1	11,486	0.00%
2019/06/14	23	10.11	1	10.35	10.10	22	11,665	0.19%
2019/06/13	0	0.00	1	10.30	10.45	-1	11,886	-0.01%
2019/06/12	2	10.25	12	10.21	10.25	-10	12,243	-0.08%
2019/06/11	20	10.00	6	9.98	10.15	14	12,382	0.11%
2019/06/06	2	9.66	21	9.77	9.67	-19	12,860	-0.15%
2019/06/05	4	9.45	2	9.48	9.45	2	12,901	0.02%
2019/06/04	1	9.30	0	0.00	9.29	1	12,984	0.01%
2019/06/03	13	9.41	10	9.40	9.39	3	13,191	0.02%
2019/05/31	0	0.00	22	9.50	9.54	-22	13,363	-0.16%
2019/05/30	0	0.00	2	9.37	9.55	-2	13,473	-0.01%
2019/05/29	5.1	9.19	0	0.00	9.20	5.1	13,490	0.04%
2019/05/28	21	9.42	2	9.42	9.16	19	13,590	0.14%
2019/05/27	5.2	9.23	0	0.00	9.20	5.2	13,680	0.04%
2019/05/24	40	9.55	0	0.00	9.41	40	13,745	0.29%
2019/05/23	36	9.68	2	9.82	9.57	34	13,712	0.25%
2019/05/22	0	0.00	2	10.20	10.10	-2	13,494	-0.01%
2019/05/20	12	10.14	1	10.25	10.15	11	13,546	0.08%
2019/05/17	66	10.58	20	10.73	10.40	46	13,430	0.34%
2019/05/16	41	11.17	5	11.05	11.00	36	13,088	0.28%
2019/05/15	10	11.28	41	11.29	11.50	-31	12,823	-0.24%
2019/05/14	2	10.58	1.2	10.66	10.75	0.8	12,407	0.01%
2019/05/13	2	10.60	6	10.78	10.65	-4	12,379	-0.03%
2019/05/10	2	10.48	55	10.46	10.60	-53	12,340	-0.43%
2019/05/09	11	10.91	0	0.00	10.75	11	12,232	0.09%
2019/05/08	0	0.00	62	10.90	10.90	-62	12,086	-0.51%
2019/05/07	57	10.93	42	10.83	10.95	15	11,952	0.13%
2019/05/06	8	10.04	3	10.00	10.05	5	11,708	0.04%
2019/05/03	13	10.35	10	10.35	10.40	3	11,589	0.03%
2019/05/02	11	10.55	52	10.60	10.60	-41	11,544	-0.36%
2019/04/30	7	10.49	2	10.40	10.50	5	11,547	0.04%
2019/04/29	27	10.68	11	10.70	10.65	16	11,452	0.14%
2019/04/26	17	10.86	32	10.95	10.90	-15	11,404	-0.13%
2019/04/25	1	10.90	0	0.00	10.95	1	11,527	0.01%
2019/04/24	8	10.99	10.8	11.00	10.90	-2.8	11,821	-0.02%
2019/04/23	0	0.00	2.7	10.83	11.00	-2.7	11,786	-0.02%
2019/04/22	30	10.92	4	10.93	10.90	26	11,859	0.22%
2019/04/19	4	10.79	9	10.91	10.90	-5	11,813	-0.04%
2019/04/18	8	10.72	77.3	10.75	10.65	-69.3	11,714	-0.59%
2019/04/17	3	10.95	5	10.96	10.90	-2	11,528	-0.02%
2019/04/16	27	11.05	42	10.99	10.95	-15	11,434	-0.13%
2019/04/15	30	11.20	32	11.12	11.20	-2	11,228	-0.02%
2019/04/12	224	10.88	87	10.80	10.75	137	10,991	1.25%	大買/鉅額交易
2019/04/11	102	10.96	53	10.97	10.95	49	10,838	0.45%	大買/
2019/04/10	159	10.40	22	10.55	10.65	137	10,462	1.31%	大買/鉅額交易
2019/04/09	30	10.33	3	10.30	10.30	27	10,242	0.26%
2019/04/08	5	10.15	28	10.18	10.15	-23	10,017	-0.23%
2019/04/03	1	9.90	3	9.87	9.86	-2	9,704	-0.02%
2019/04/02	15	9.85	3	9.84	9.82	12	9,654	0.12%
2019/04/01	12	10.02	8	9.95	9.78	4	9,512	0.04%
2019/03/29	3	9.49	10	9.54	10.00	-7	9,258	-0.08%
2019/03/28	16	9.30	80	9.55	9.56	-64	9,124	-0.70%
2019/03/27	70	9.38	25	9.39	9.39	45	9,078	0.50%
2019/03/26	20	9.29	25	9.24	9.26	-5	8,975	-0.06%
2019/03/25	30	8.95	25	8.92	8.92	5	8,900	0.06%
2019/03/22	27	9.15	2	9.07	9.07	25	8,826	0.28%
2019/03/21	22	9.05	4	9.05	9.04	18	8,770	0.21%
2019/03/20	12	9.25	0	0.00	9.24	12	8,636	0.14%
2019/03/19	11	9.36	9	9.37	9.29	2	8,566	0.02%
2019/03/18	48	9.65	22	9.75	9.52	26	8,363	0.31%
2019/03/15	56	9.86	44	9.89	9.81	12	8,083	0.15%
2019/03/14	23	9.58	36	9.58	9.64	-13	7,652	-0.17%
2019/03/13	21	9.63	16	9.67	9.68	5	7,487	0.07%
2019/03/12	24	9.53	65	9.51	9.53	-41	7,287	-0.56%
2019/03/11	11	9.14	7	9.18	9.18	4	6,932	0.06%
2019/03/08	0	0.00	2	8.93	8.93	-2	6,866	-0.03%
2019/03/07	84	8.99	3	9.20	9.00	81	6,811	1.19%
2019/03/06	15	8.98	2	9.09	8.94	13	6,729	0.19%
2019/03/05	4	8.86	1	8.85	8.92	3	6,744	0.04%
2019/02/27	10	8.81	15	8.75	8.75	-5	6,813	-0.07%
2019/02/26	0	0.00	41	8.69	8.70	-41	7,077	-0.58%
2019/02/25	2	8.30	7	8.40	8.48	-5	6,944	-0.07%
2019/02/22	2	8.30	25	8.26	8.23	-23	6,993	-0.33%
2019/02/21	11	8.28	7	8.39	8.37	4	7,007	0.06%
2019/02/20	5.2	8.47	6	8.33	8.33	-0.8	7,083	-0.01%
2019/02/19	5	8.25	9	8.23	8.27	-4	7,309	-0.05%
2019/02/15	3	8.09	0	0.00	8.04	3	7,596	0.04%
2019/02/14	20	8.23	7	8.26	8.23	13	7,616	0.17%
2019/02/13	7	7.99	10	8.02	7.99	-3	7,528	-0.04%
2019/02/12	10	8.06	0	0.00	8.10	10	7,562	0.13%
2019/01/30	5	8.23	1	8.22	8.22	4	7,718	0.05%
2019/01/29	8	8.24	0	0.00	8.24	8	8,052	0.10%
2019/01/28	2	8.31	30	8.36	8.31	-28	8,279	-0.34%
2019/01/24	0	0.00	4	8.42	8.34	-4	8,590	-0.05%
2019/01/23	0	0.00	3	8.34	8.33	-3	8,691	-0.03%
2019/01/22	9	8.31	7	8.36	8.30	2	8,746	0.02%
2019/01/21	32.1	8.48	0	0.00	8.40	32.1	8,969	0.36%
2019/01/18	9.1	8.59	15	8.62	8.57	-5.9	9,118	-0.06%
2019/01/17	15	8.71	35	8.77	8.62	-20	9,378	-0.21%
2019/01/16	20	8.89	52	8.78	8.82	-32	9,302	-0.34%
2019/01/15	23	8.26	5	8.30	8.22	18	9,044	0.20%
2019/01/14	21	8.30	23	8.32	8.30	-2	9,139	-0.02%
2019/01/11	0	0.00	3	8.09	8.05	-3	9,109	-0.03%
2019/01/10	3	8.06	0	0.00	8.11	3	9,136	0.03%
2019/01/09	2	8.17	10	8.20	8.10	-8	9,225	-0.09%
2019/01/08	2	8.01	1	7.99	8.00	1	9,286	0.01%
2019/01/07	7	7.96	0	0.00	7.89	7	9,316	0.08%
2019/01/04	2	7.79	12	7.78	7.81	-10	9,446	-0.11%
2018/12/28	0	0.00	2	7.82	7.83	-2	9,845	-0.02%
2018/12/27	0	0.00	13	7.67	7.71	-13	9,960	-0.13%
2018/12/25	10	7.26	3	7.25	7.25	7	10,110	0.07%
2018/12/24	2	7.50	4	7.47	7.45	-2	10,430	-0.02%
2018/12/22	0	0.00	1	7.60	7.55	-1	10,663	-0.01%
2018/12/21	4	7.22	4	7.62	7.66	0	10,775	0.00%
2018/12/20	5	7.49	22	7.29	7.28	-17	10,779	-0.16%
2018/12/19	1	7.72	5	7.80	7.72	-4	10,765	-0.04%
2018/12/18	9	7.89	7	7.94	7.78	2	10,884	0.02%
2018/12/17	13	8.19	0	0.00	8.10	13	10,954	0.12%
2018/12/14	17	8.29	20	8.38	8.30	-3	11,480	-0.03%
2018/12/13	1	8.46	5	8.54	8.58	-4	11,947	-0.03%
2018/12/12	39	8.48	4	8.49	8.48	35	12,074	0.29%
2018/12/11	14	8.34	1	8.45	8.34	13	12,124	0.11%
2018/12/10	2	8.49	2	8.42	8.33	0	12,199	0.00%
2018/12/07	0	0.00	12	8.50	8.47	-12	12,233	-0.10%
2018/12/06	17	8.38	123	8.36	8.23	-106	12,262	-0.86%	大賣/鉅額交易
2018/12/05	13	8.64	5	8.66	8.65	8	12,269	0.07%
2018/12/04	25	8.90	18	8.97	8.88	7	12,381	0.06%
2018/12/03	12	8.82	1	8.88	8.82	11	12,485	0.09%
2018/11/30	6	8.79	0	0.00	8.79	6	12,504	0.05%
2018/11/29	12	8.81	13	8.88	8.79	-1	12,528	-0.01%
2018/11/28	20	8.77	21	8.95	8.91	-1	12,586	-0.01%
2018/11/27	13	8.61	15	8.67	8.65	-2	12,825	-0.02%
2018/11/26	29.4	8.41	60	8.61	8.56	-30.6	13,225	-0.23%
2018/11/23	49	8.63	74	8.74	8.66	-25	13,236	-0.19%
2018/11/22	27	8.01	32	8.06	8.03	-5	12,857	-0.04%
2018/11/21	57	8.08	77	8.11	8.07	-20	12,797	-0.16%
2018/11/20	2	7.67	45	7.73	7.75	-43	12,594	-0.34%
2018/11/19	4	7.44	30	7.61	7.72	-26	12,580	-0.21%
2018/11/16	62	7.46	24	7.42	7.42	38	12,602	0.30%
2018/11/15	29	7.89	20	7.89	7.87	9	12,376	0.07%
2018/11/14	93	8.14	85	8.13	8.05	8	12,509	0.06%
2018/11/13	20	7.80	13	7.87	7.90	7	12,324	0.06%
2018/11/12	2	7.89	6	7.89	7.89	-4	12,282	-0.03%
2018/11/09	34	7.88	111	7.86	7.86	-77	12,280	-0.63%	大賣/
2018/11/08	1	8.02	5	8.10	8.02	-4	12,268	-0.03%
2018/11/07	50	7.92	54	7.94	8.04	-4	12,213	-0.03%
2018/11/06	22	8.10	34	8.04	7.82	-12	12,136	-0.10%
2018/11/05	17	7.51	21.7	7.52	7.88	-4.7	11,863	-0.04%
2018/11/02	33	7.48	35	7.45	7.30	-2	11,631	-0.02%
2018/11/01	6	7.07	21	7.06	7.07	-15	11,396	-0.13%
2018/10/31	20	6.94	8	6.89	6.87	12	11,320	0.11%
2018/10/30	53	6.71	11	6.76	6.72	42	11,268	0.37%
2018/10/29	38	6.58	41	6.72	6.73	-3	11,211	-0.03%
2018/10/26	28	6.76	1	6.67	6.70	27	11,005	0.25%
2018/10/25	10	7.21	20	6.95	6.93	-10	10,861	-0.09%
2018/10/24	20	7.66	13	7.72	7.67	7	10,748	0.07%
2018/10/23	3	7.82	0	0.00	7.80	3	10,742	0.03%
2018/10/22	0	0.00	2	7.97	7.93	-2	10,760	-0.02%
2018/10/19	10.4	7.82	0	0.00	7.88	10.4	10,949	0.10%
2018/10/18	4	8.04	0	0.00	8.02	4	10,884	0.04%
2018/10/17	41	8.27	12	8.34	8.10	29	10,949	0.26%
2018/10/16	10	8.19	3	8.34	8.12	7	10,923	0.06%
2018/10/15	5	8.09	3	8.06	8.08	2	10,876	0.02%
2018/10/12	10.7	7.83	0	0.00	8.09	10.7	10,873	0.10%
2018/10/11	87	8.14	70	8.07	8.07	17	10,834	0.16%
2018/10/09	9.9	9.10	1.8	9.09	8.96	8.1	10,534	0.08%
2018/10/08	10	9.20	0	0.00	9.17	10	10,615	0.09%
2018/10/05	16	9.33	9	9.21	9.20	7	10,621	0.07%
2018/10/04	1	9.62	2	9.68	9.55	-1	10,495	-0.01%
2018/10/03	6	9.55	2	9.69	9.47	4	10,606	0.04%
2018/10/02	40	9.79	127	9.71	9.72	-87	10,614	-0.82%	大賣/
2018/10/01	10	10.05	4	10.15	10.10	6	10,406	0.06%
2018/09/28	0	0.00	3	10.42	10.50	-3	10,484	-0.03%
2018/09/27	10	10.40	23	10.26	10.25	-13	10,809	-0.12%
2018/09/26	10	10.45	20	10.45	10.45	-10	10,793	-0.09%
2018/09/25	54	10.59	28	10.48	10.50	26	10,799	0.24%
2018/09/21	12	10.33	18	10.53	10.50	-6	10,771	-0.06%
2018/09/20	86	10.59	51	10.56	10.35	35	10,955	0.32%
2018/09/19	0	0.00	24	10.41	10.55	-24	10,733	-0.22%
2018/09/18	12	9.73	6	9.68	9.62	6	10,399	0.06%
2018/09/17	15	9.34	21	9.29	9.27	-6	10,451	-0.06%
2018/09/14	13	9.41	11	9.42	9.41	2	10,416	0.02%
2018/09/13	0	0.00	5	9.29	9.38	-5	10,385	-0.05%
2018/09/12	22	9.20	24	9.18	9.15	-2	10,454	-0.02%
2018/09/11	35	9.25	24	9.35	9.36	11	10,494	0.10%
2018/09/10	21	9.27	31	9.22	9.15	-10	10,543	-0.09%
2018/09/07	25	9.90	13	10.14	9.80	12	10,498	0.11%
2018/09/06	10	9.89	56	9.90	9.86	-46	10,348	-0.44%
2018/09/05	6	9.94	1	9.99	9.85	5	10,381	0.05%
2018/09/04	36	10.03	6	10.08	9.91	30	10,439	0.29%
2018/09/03	37	10.15	22	10.05	9.88	15	10,304	0.15%
2018/08/31	16	9.70	24	9.80	9.85	-8	9,893	-0.08%
2018/08/30	22	9.25	13	9.34	9.30	9	9,459	0.10%
2018/08/29	8	8.96	0	0.00	8.94	8	9,296	0.09%
2018/08/28	21	8.93	0	0.00	8.91	21	9,410	0.22%
2018/08/27	4	8.99	0	0.00	8.95	4	9,500	0.04%
2018/08/24	2	9.00	2	9.16	8.89	0	9,501	0.00%
2018/08/23	23	8.93	40	9.05	9.03	-17	9,472	-0.18%
2018/08/22	18	8.75	10	8.83	8.73	8	9,335	0.09%
2018/08/21	40	8.46	43	8.55	8.59	-3	9,237	-0.03%
2018/08/17	1	9.25	0	0.00	9.21	1	8,935	0.01%
2018/08/15	2	9.30	0	0.00	9.47	2	8,892	0.02%
2018/08/14	2	9.46	0	0.00	9.40	2	8,779	0.02%
2018/08/13	9	9.57	1	9.65	9.41	8	8,740	0.09%
2018/08/10	22	9.94	2	10.15	9.90	20	8,652	0.23%
2018/08/09	6	9.95	16	9.97	9.90	-10	8,576	-0.12%
2018/08/08	3	10.00	0.1	9.98	9.99	2.9	8,637	0.03%
2018/08/07	11	10.00	6	10.04	9.99	5	8,627	0.06%
2018/08/06	11	10.19	14	10.15	10.10	-3	8,640	-0.03%
2018/08/03	13	9.94	3	10.07	9.90	10	8,591	0.12%
2018/08/02	21	9.97	9	9.99	9.89	12	8,561	0.14%
2018/08/01	8	10.08	11	10.08	10.15	-3	8,514	-0.04%
2018/07/31	31	10.16	23	10.14	10.05	8	8,460	0.09%
2018/07/30	8	9.94	5	9.84	9.84	3	8,265	0.04%
2018/07/27	7	9.92	7	9.87	9.94	0	8,189	0.00%
2018/07/26	46	9.96	61	10.00	9.93	-15	8,188	-0.18%
2018/07/25	13	9.50	11	9.45	9.43	2	7,901	0.03%
2018/07/24	11	9.41	0	0.00	9.60	11	7,854	0.14%
2018/07/23	1	9.35	0	0.00	9.27	1	7,740	0.01%
2018/07/20	10	9.46	18	9.50	9.45	-8	7,682	-0.10%
2018/07/19	12	9.67	10	9.62	9.62	2	7,608	0.03%
2018/07/18	13	9.81	26	9.70	9.84	-13	7,594	-0.17%
2018/07/17	4	9.80	0	0.00	9.75	4	7,524	0.05%
2018/07/16	9	10.00	13.1	10.02	9.91	-4.1	7,490	-0.05%
2018/07/13	3	9.96	5	9.86	9.78	-2	7,545	-0.03%
2018/07/12	2	9.88	2	9.87	9.83	0	7,462	0.00%
2018/07/11	62	9.94	10	9.82	9.77	52	7,377	0.70%
2018/07/10	7	9.86	3	9.91	9.80	4	7,161	0.06%
2018/07/09	10	9.87	1	9.77	9.73	9	7,024	0.13%
2018/07/06	58	9.84	7	10.00	10.05	51	6,953	0.73%
2018/07/05	19	10.05	21	10.03	10.10	-2	6,635	-0.03%
2018/07/04	11	9.25	2	9.39	9.22	9	6,214	0.14%
2018/07/03	4	9.49	10	9.23	9.25	-6	6,154	-0.10%
2018/07/02	16	9.72	25	9.86	9.51	-9	6,049	-0.15%
2018/06/29	22	10.24	25	10.14	10.10	-3	5,919	-0.05%
2018/06/28	47	9.87	9	9.59	10.05	38	5,578	0.68%
2018/06/27	9	9.37	1	9.42	9.17	8	5,241	0.15%
2018/06/26	35	9.61	3	9.84	9.63	32	5,075	0.63%
2018/06/25	3	10.40	0	0.00	10.20	3	4,872	0.06%
2018/06/22	5	10.30	0	0.00	10.30	5	4,825	0.10%
2018/06/21	33	10.50	0	0.00	10.30	33	4,773	0.69%
2018/06/20	3	10.35	1	10.40	10.35	2	4,649	0.04%
2018/06/19	70	10.58	50	10.57	10.45	20	4,689	0.43%
2018/06/15	34	11.02	2	10.95	10.90	32	4,558	0.70%
2018/06/14	1	11.10	0	0.00	11.05	1	4,454	0.02%
2018/06/13	33	11.30	7	11.22	11.20	26	4,423	0.59%
2018/06/12	1	11.15	25	11.18	11.05	-24	4,287	-0.56%
2018/06/11	7	11.14	0	0.00	11.00	7	4,138	0.17%
2018/06/07	75	11.25	123	11.25	11.25	-48	4,124	-1.16%	大賣/
2018/06/06	5	11.32	3	11.35	11.35	2	4,059	0.05%
2018/06/05	6	11.17	0	0.00	11.15	6	3,980	0.15%
2018/06/04	30	11.80	0	0.00	11.60	30	3,868	0.78%
2018/06/01	24	11.69	1	11.55	11.75	23	3,752	0.61%
2018/05/31	1	11.60	0	0.00	11.60	1	3,701	0.03%
2018/05/30	0	0.00	2	11.40	11.40	-2	3,648	-0.05%
2018/05/29	1	11.55	12	11.55	11.60	-11	3,614	-0.30%
2018/05/28	1	11.60	1	11.60	11.60	0	3,598	0.00%
2018/05/25	0	0.00	12	11.65	11.65	-12	3,564	-0.34%
2018/05/24	11	11.80	0	0.00	11.75	11	3,569	0.31%
2018/05/23	0	0.00	1	11.65	11.50	-1	3,513	-0.03%
2018/05/22	24	11.68	5	11.69	11.60	19	3,665	0.52%
2018/05/21	0	0.00	2	11.70	11.80	-2	3,770	-0.05%
2018/05/18	27	11.50	0	0.00	11.55	27	3,762	0.72%
2018/05/17	3	11.60	0	0.00	11.60	3	3,786	0.08%
2018/05/16	27	11.65	3	11.77	11.60	24	3,781	0.63%
2018/05/15	28	11.98	5	12.05	11.90	23	3,707	0.62%
2018/05/14	2	12.18	0	0.00	12.15	2	3,778	0.05%
2018/05/11	1	12.25	1	12.05	12.10	0	3,737	0.00%
2018/05/09	3	12.10	0	0.00	12.10	3	3,658	0.08%
2018/05/07	2	12.28	4	12.34	12.25	-2	3,605	-0.06%
2018/05/04	20	12.55	2	12.35	12.35	18	3,612	0.50%
2018/05/03	0	0.00	2	12.65	12.50	-2	3,592	-0.06%
2018/05/02	4	12.35	0	0.00	12.35	4	3,518	0.11%
2018/04/30	2	12.20	0	0.00	12.35	2	3,481	0.06%
2018/04/27	4	12.15	4	12.10	12.10	0	3,566	0.00%
2018/04/26	12	12.35	27	12.35	12.00	-15	3,583	-0.42%
2018/04/25	0	0.00	1	12.40	12.35	-1	3,550	-0.03%
2018/04/24	2	12.40	11	12.40	12.35	-9	3,541	-0.25%
2018/04/23	12	12.80	40	13.00	12.65	-28	3,503	-0.80%
2018/04/20	44	12.96	0	0.00	12.95	44	3,448	1.28%
2018/04/19	7	13.26	56	13.34	13.10	-49	3,508	-1.40%
2018/04/18	4	12.73	0	0.00	12.75	4	3,305	0.12%
2018/04/17	5	12.80	3	12.85	12.75	2	3,292	0.06%
2018/04/16	0	0.00	17	12.95	12.90	-17	3,300	-0.52%
2018/04/13	0	0.00	16	13.23	13.00	-16	3,314	-0.48%
2018/04/12	63	13.15	16	12.98	13.15	47	3,364	1.40%
2018/04/11	42	12.75	0	0.00	12.75	42	3,304	1.27%
2018/04/09	2	12.60	3	12.60	12.65	-1	3,309	-0.03%
2018/04/03	1	12.65	8	12.60	12.75	-7	3,329	-0.21%
2018/04/02	1	12.75	0	0.00	12.75	1	3,330	0.03%
2018/03/30	9	12.80	3	13.00	12.80	6	3,328	0.18%
2018/03/29	0	0.00	25	12.99	12.95	-25	3,345	-0.75%
2018/03/28	3	12.72	0	0.00	12.70	3	3,330	0.09%
2018/03/27	32	12.94	5	12.90	12.90	27	3,390	0.80%
2018/03/26	1	13.05	0	0.00	12.90	1	3,761	0.03%
2018/03/23	2	13.10	12	13.14	13.00	-10	3,758	-0.27%
2018/03/22	24	13.75	4	13.91	13.50	20	3,721	0.54%
2018/03/21	2	13.48	10	13.60	13.55	-8	3,571	-0.22%
2018/03/20	10	13.40	0	0.00	13.45	10	3,552	0.28%
2018/03/19	13	13.75	10	13.80	13.65	3	3,554	0.08%
2018/03/16	0	0.00	1	13.50	13.50	-1	3,593	-0.03%
2018/03/14	0	0.00	7	13.76	13.70	-7	3,618	-0.19%
2018/03/13	1	13.60	14	13.69	13.55	-13	3,619	-0.36%
2018/03/12	1	13.35	0	0.00	13.40	1	3,588	0.03%
2018/03/09	2	13.30	0	0.00	13.35	2	3,647	0.05%
2018/03/08	11	13.29	0	0.00	13.30	11	3,697	0.30%
2018/03/07	5	13.20	0	0.00	13.15	5	3,707	0.13%
2018/03/05	0	0.00	6	13.45	13.30	-6	3,853	-0.16%
2018/02/27	0	0.00	7	13.65	13.70	-7	3,905	-0.18%
2018/02/26	2	13.65	1	13.50	13.50	1	3,906	0.03%
2018/02/23	11	13.76	1	13.85	13.80	10	3,895	0.26%
2018/02/22	11	13.90	2	13.88	13.65	9	3,895	0.23%
2018/02/21	2	13.20	18	13.09	13.60	-16	3,765	-0.42%
2018/02/09	0	0.00	3	11.93	12.35	-3	3,686	-0.08%
2018/02/08	1	12.50	3	12.45	12.50	-2	3,652	-0.05%
2018/02/07	15	12.75	0	0.00	12.70	15	3,774	0.40%
2018/02/06	3	12.58	23	12.71	12.55	-20	3,803	-0.53%
2018/02/05	1	13.40	5	13.55	13.60	-4	3,742	-0.11%
2018/02/01	3	13.92	0	0.00	13.85	3	3,884	0.08%
2018/01/31	0	0.00	2	13.85	13.90	-2	3,926	-0.05%
2018/01/30	1	14.00	10	14.05	13.85	-9	3,982	-0.23%
2018/01/29	10	13.85	0.3	13.85	13.85	9.7	4,050	0.24%
2018/01/25	2	14.25	1	14.30	14.10	1	4,111	0.02%
2018/01/23	8	14.45	1	14.30	14.20	7	4,245	0.16%
2018/01/22	16	14.18	10	14.20	14.20	6	4,255	0.14%
2018/01/19	11	14.11	10	14.15	14.20	1	4,428	0.02%
2018/01/18	1	14.25	0	0.00	14.15	1	4,562	0.02%
2018/01/17	5	14.30	5	14.35	14.30	0	4,787	0.00%
2018/01/16	10	14.20	5	14.20	14.20	5	4,843	0.10%
2018/01/15	0	0.00	15	14.43	14.25	-15	4,994	-0.30%
2018/01/12	11	14.10	6	14.10	14.15	5	5,133	0.10%
2018/01/10	10	13.85	5	13.80	13.80	5	5,956	0.08%
2018/01/09	3	14.05	7	14.20	14.00	-4	7,369	-0.05%
2018/01/08	5	14.18	0	0.00	14.15	5	7,437	0.07%
2018/01/05	0	0.00	90	14.10	14.10	-90	7,551	-1.19%
2018/01/04	1	14.05	8.9	13.95	14.05	-7.9	7,690	-0.10%
2018/01/03	0	0.00	7	14.00	13.95	-7	7,809	-0.09%
2018/01/02	0	0.00	1	14.00	13.95	-1	7,960	-0.01%