聯合再生 (3576)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	106.1	12.04	122	12.41	12.00	-16	7,542	-0.21%	大買/大賣/
2024/04/18	5	12.35	105	12.40	12.25	-100	6,833	-1.46%	大賣/
2024/04/17	24	12.03	0	0.00	11.95	24	6,668	0.36%
2024/04/16	18	11.65	1	11.65	11.80	17	6,582	0.26%
2024/04/15	0	11.95	1	11.95	11.90	-1	6,527	-0.02%
2024/04/12	101	11.92	0	0.00	11.85	101	6,419	1.57%	大買/鉅額交易
2024/04/11	5.5	12.33	11	12.21	12.15	-5.5	6,314	-0.09%
2024/04/10	109.2	12.42	9.8	12.06	12.50	99.4	5,971	1.66%	大買/
2024/04/09	2	11.35	2	11.40	11.40	0	5,575	0.00%
2024/04/08	1	11.15	0	0.00	11.40	1	5,524	0.02%
2024/04/03	1	11.25	0	0.00	11.25	1	5,460	0.02%
2024/04/02	2.4	11.50	2.2	11.45	11.40	0.2	5,472	0.00%
2024/04/01	1	11.55	0	0.00	11.55	1	5,505	0.02%
2024/03/29	8	11.69	11	11.77	11.55	-3	5,513	-0.05%
2024/03/28	48	11.34	10	11.60	11.40	38	5,385	0.71%
2024/03/27	3	11.20	0	0.00	11.25	3	5,309	0.06%
2024/03/26	6	11.53	14	11.61	11.30	-8	5,274	-0.15%
2024/03/25	301	11.64	0	0.00	11.55	301	5,276	5.71%	大買/鉅額交易
2024/03/22	1	11.45	1	11.45	11.50	0	5,269	0.00%
2024/03/21	9	11.13	14.5	11.37	11.45	-5.5	5,203	-0.11%
2024/03/20	12.2	11.16	11.4	11.01	10.95	0.8	5,035	0.02%
2024/03/19	10	11.32	8	11.35	11.25	2	4,959	0.04%
2024/03/18	5	11.50	6	11.48	11.50	-1	4,899	-0.02%
2024/03/15	23.5	11.56	8	11.64	11.65	15.5	4,880	0.32%
2024/03/14	7	11.75	12	11.80	11.80	-5	4,672	-0.11%
2024/03/13	14	11.96	41.8	11.95	11.80	-27.8	4,622	-0.60%
2024/03/12	9	12.14	7.5	12.12	12.10	1.5	4,585	0.03%
2024/03/11	2	12.20	10	12.30	12.30	-8	4,592	-0.17%
2024/03/08	20	11.77	7.6	11.74	11.90	12.4	4,587	0.27%
2024/03/07	27.1	12.03	4	11.80	11.80	23.1	4,495	0.51%
2024/03/06	4	12.10	11	12.15	12.10	-7	4,423	-0.16%
2024/03/05	12	12.15	3	12.07	12.05	9	4,373	0.21%
2024/03/04	1	12.15	0	0.00	12.15	1	4,335	0.02%
2024/03/01	5	12.37	1	12.35	12.35	4	4,316	0.09%
2024/02/29	2.1	12.35	2	12.40	12.40	0.1	4,294	0.00%
2024/02/27	20	12.10	10	12.15	12.05	10	4,267	0.23%
2024/02/26	3	12.38	3	12.42	12.35	0	4,208	0.00%
2024/02/23	13.1	12.37	0	0.00	12.25	13.1	4,164	0.31%
2024/02/22	8.1	12.61	2	12.50	12.50	6.1	4,123	0.15%
2024/02/21	0.1	12.88	0	0.00	12.80	0.1	4,167	0.00%
2024/02/20	14	12.84	0	0.00	12.75	14	4,135	0.34%
2024/02/19	19	13.02	5	13.00	12.95	14	4,117	0.34%
2024/02/16	0	13.10	8	12.96	13.05	-8	4,153	-0.19%
2024/02/15	19.7	12.40	0.1	12.70	12.60	19.7	4,117	0.48%
2024/02/05	10.6	12.81	13	12.82	12.85	-2.4	4,082	-0.06%
2024/02/02	10	12.88	4	13.10	12.85	6	4,070	0.15%
2024/02/01	2	13.05	0	0.00	13.10	2	4,055	0.05%
2024/01/31	1	13.00	1.6	13.02	12.95	-0.6	4,117	-0.01%
2024/01/30	1.7	13.07	0	0.00	12.95	1.7	4,121	0.04%
2024/01/29	8	13.14	3	13.20	13.10	5	4,164	0.12%
2024/01/26	4	13.25	2	13.15	13.15	2	4,201	0.05%
2024/01/24	4	13.50	2	13.40	13.40	2	4,297	0.05%
2024/01/23	5	13.31	7	13.29	13.25	-2	4,765	-0.04%
2024/01/22	5	13.22	0.7	13.15	13.20	4.3	5,090	0.08%
2024/01/19	15.2	13.13	1	13.15	13.00	14.2	5,035	0.28%
2024/01/18	2.1	13.28	0	0.00	13.25	2.1	4,714	0.04%
2024/01/17	2	13.60	1	13.55	13.45	1	4,660	0.02%
2024/01/16	15	13.88	0	0.00	13.85	15	4,581	0.33%
2024/01/15	5	14.30	8	14.38	14.40	-3	4,520	-0.07%
2024/01/12	4.7	13.74	3	13.60	13.60	1.7	4,397	0.04%
2024/01/11	5	13.77	4	13.75	13.75	1	4,373	0.02%
2024/01/10	6	13.80	8	13.74	13.75	-2	4,422	-0.05%
2024/01/09	6	14.00	3	13.90	13.85	3	4,479	0.07%
2024/01/08	3	14.20	3	14.10	14.10	0	4,527	0.00%
2024/01/05	5	14.30	5	14.20	14.20	0	4,543	0.00%
2024/01/04	6.5	14.35	8	14.30	14.25	-1.5	4,527	-0.03%
2024/01/03	3	14.50	2	14.35	14.35	1	4,560	0.02%
2023/12/29	0.2	14.75	2	14.75	14.70	-1.8	4,607	-0.04%
2023/12/27	2	14.25	2	14.40	14.65	0	4,592	0.00%
2023/12/26	2	14.20	4	14.23	14.25	-2	4,562	-0.04%
2023/12/25	3.5	14.24	2	14.15	14.15	1.5	4,559	0.03%
2023/12/22	11	14.45	4	14.30	14.30	7	4,545	0.15%
2023/12/21	0.1	14.50	15	14.50	14.50	-14.9	4,537	-0.33%
2023/12/20	7	14.59	7	14.60	14.60	0	4,546	0.00%
2023/12/19	7	14.52	4	14.30	14.30	3	4,499	0.07%
2023/12/18	4	14.83	4	14.85	14.80	0	4,488	0.00%
2023/12/15	6	14.83	6	14.93	14.70	0	4,513	0.00%
2023/12/14	5	14.93	103	15.04	14.65	-98	4,431	-2.21%	大賣/
2023/12/13	0	14.35	0	0.00	14.40	0	4,317	0.00%
2023/12/12	3	14.50	3	14.45	14.45	0	4,348	0.00%
2023/12/11	50	14.55	0.6	14.55	14.55	49.4	4,335	1.14%
2023/12/07	0	0.00	2	15.05	14.85	-2	4,352	-0.05%
2023/12/06	51.1	15.10	50	15.30	15.20	1.1	4,387	0.03%
2023/12/05	33	14.80	6	15.03	15.20	27	4,337	0.62%
2023/12/04	26	14.74	6	14.80	14.75	20	4,242	0.47%
2023/12/01	6	14.80	56	14.86	14.85	-50	4,213	-1.19%
2023/11/30	4.1	14.73	2	14.75	14.80	2.1	4,209	0.05%
2023/11/29	1.1	14.71	0	0.00	14.70	1.1	4,206	0.03%
2023/11/28	54.1	14.62	4	14.60	14.60	50.1	4,219	1.19%
2023/11/27	3	14.93	1	15.05	14.85	2	4,221	0.05%
2023/11/24	8	14.96	9	15.02	15.05	-1	4,219	-0.02%
2023/11/22	2	14.80	2	14.70	14.70	0	4,209	0.00%
2023/11/21	4	14.70	5	14.74	14.80	-1	4,215	-0.02%
2023/11/20	4	14.93	6	14.70	14.70	-2	4,182	-0.05%
2023/11/17	0.3	14.25	0	0.00	14.30	0.3	4,071	0.01%
2023/11/16	10	14.20	0	0.00	14.30	10	4,116	0.24%
2023/11/15	6	13.98	18.2	14.01	14.30	-12.2	4,113	-0.30%
2023/11/14	2	13.75	2.3	13.79	13.80	-0.3	4,048	-0.01%
2023/11/13	0	0.00	21	13.80	13.80	-21	4,063	-0.52%
2023/11/10	0	0.00	1	14.55	14.10	-1	4,086	-0.02%
2023/11/09	1	14.75	0.4	14.65	14.55	0.6	4,069	0.01%
2023/11/08	0	0.00	1.5	14.85	14.90	-1.5	4,143	-0.04%
2023/11/07	6	14.83	3	14.70	14.65	3	4,120	0.07%
2023/11/06	4	14.91	5	15.07	14.90	-1	4,187	-0.02%
2023/11/03	3	14.63	0	0.00	14.60	3	4,170	0.07%
2023/11/02	0.5	14.65	0	0.00	14.65	0.5	4,191	0.01%
2023/11/01	2.1	14.75	0	0.00	14.70	2.1	4,296	0.05%
2023/10/31	14.3	15.20	38	15.63	14.90	-23.7	4,304	-0.55%
2023/10/30	30	15.27	10	15.29	15.40	20	3,904	0.51%
2023/10/27	3	14.00	2	14.00	14.00	1	3,577	0.03%
2023/10/26	0	0.00	1	14.05	13.95	-1	3,627	-0.03%
2023/10/24	2	13.80	6	13.80	13.95	-4	3,686	-0.11%
2023/10/20	0	0.00	2	13.75	13.80	-2	3,726	-0.05%
2023/10/19	0.3	14.05	2	14.05	14.10	-1.7	3,736	-0.05%
2023/10/18	0	0.00	2	13.80	14.10	-2	3,926	-0.05%
2023/10/17	8	13.85	10	13.78	13.75	-2	3,902	-0.05%
2023/10/16	3	13.85	6	14.20	14.00	-3	3,925	-0.08%
2023/10/13	3.1	14.30	2	14.20	14.10	1.1	3,909	0.03%
2023/10/12	0	14.45	0	0.00	14.35	0	3,974	0.00%
2023/10/06	0	0.00	2	14.55	14.55	-2	4,147	-0.05%
2023/10/05	8	14.44	7	14.54	14.65	1	4,189	0.02%
2023/10/04	18	14.44	0	0.00	14.25	18	4,177	0.43%
2023/10/03	6	14.80	6	14.60	14.60	0	4,336	0.00%
2023/09/28	3	14.60	9	14.77	14.75	-6	4,446	-0.13%
2023/09/27	7	14.54	4	14.60	14.60	3	4,512	0.07%
2023/09/26	6	14.78	8	14.61	14.60	-2	4,555	-0.04%
2023/09/25	3	14.65	8	14.75	14.85	-5	4,579	-0.11%
2023/09/21	1	14.55	0	0.00	14.60	1	4,658	0.02%
2023/09/20	5	15.00	1	15.00	14.80	4	4,742	0.08%
2023/09/19	4.8	15.28	4	15.10	15.10	0.8	4,755	0.02%
2023/09/18	3	15.33	2.5	15.34	15.30	0.5	4,790	0.01%
2023/09/15	3	15.35	9	15.46	15.30	-6	4,822	-0.12%
2023/09/14	10	15.35	1	15.40	15.35	9	4,946	0.18%
2023/09/13	9	15.20	8	15.20	15.25	1	5,030	0.02%
2023/09/12	11.7	15.26	9	15.20	15.20	2.7	5,225	0.05%
2023/09/11	12.5	15.41	11	15.32	15.30	1.5	5,420	0.03%
2023/09/08	5.2	15.70	0	0.00	15.70	5.2	5,451	0.10%
2023/09/07	3	15.95	33	15.85	15.85	-30	5,672	-0.53%
2023/09/06	5	16.09	4	16.00	15.95	1	5,977	0.02%
2023/09/05	4	16.18	4	16.15	16.15	0	6,021	0.00%
2023/09/01	2	16.35	2	16.15	16.20	0	6,088	0.00%
2023/08/31	2	16.20	2	16.25	16.45	0	6,112	0.00%
2023/08/29	28	15.92	15	16.04	16.05	13	6,195	0.21%
2023/08/28	0.1	15.75	0	0.00	15.75	0.1	6,180	0.00%
2023/08/25	0.2	15.90	0	0.00	15.80	0.2	6,211	0.00%
2023/08/24	15	15.85	9	15.85	15.80	6	6,275	0.10%
2023/08/23	0.1	15.95	0	0.00	15.85	0.1	6,355	0.00%
2023/08/22	5.1	16.19	5	15.95	15.90	0.1	6,395	0.00%
2023/08/21	6	16.38	6	16.30	16.30	0	6,385	0.00%
2023/08/18	3	16.30	3	16.20	16.20	0	6,415	0.00%
2023/08/16	16.1	15.90	20.1	16.00	16.10	-3.9	6,485	-0.06%
2023/08/15	6.1	16.25	14	16.29	16.30	-7.9	6,500	-0.12%
2023/08/14	36.1	16.17	36	16.12	16.10	0.1	6,590	0.00%
2023/08/11	8.1	16.60	8.4	16.68	16.60	-0.3	6,549	0.00%
2023/08/10	12.4	16.79	5	16.55	16.55	7.4	6,538	0.11%
2023/08/09	2.3	16.92	2	16.95	17.00	0.3	6,558	0.00%
2023/08/08	8.2	17.24	6	17.00	17.00	2.2	6,657	0.03%
2023/08/07	12.1	17.02	6.1	17.05	17.20	6	6,687	0.09%
2023/08/04	14.3	17.40	3	17.35	17.30	11.3	6,604	0.17%
2023/08/02	12.1	17.63	6	17.90	17.60	6.1	6,725	0.09%
2023/08/01	4	17.86	3	17.80	17.75	1	6,678	0.01%
2023/07/31	0	0.00	1.4	17.88	17.80	-1.4	6,789	-0.02%
2023/07/27	3	17.95	3	18.05	18.00	0	6,788	0.00%
2023/07/26	2.1	17.90	200	17.90	17.95	-197.9	6,820	-2.90%	大賣/鉅額交易
2023/07/25	1	18.10	1	18.05	18.05	0	6,812	0.00%
2023/07/24	2	18.10	0	0.00	18.10	2	6,828	0.03%
2023/07/20	0	0.00	1	18.20	18.15	-1	6,725	-0.01%
2023/07/19	7	18.11	0	0.00	18.05	7	6,766	0.10%
2023/07/17	0	0.00	20.6	18.42	18.55	-20.6	7,515	-0.27%
2023/07/14	2	17.85	5.1	17.91	17.95	-3.1	8,323	-0.04%
2023/07/13	7.1	18.03	12	18.05	18.00	-5	8,462	-0.06%
2023/07/12	0	0.00	5	18.40	18.25	-5	8,462	-0.06%
2023/07/11	0.4	18.30	1.1	18.31	18.25	-0.6	8,552	-0.01%
2023/07/10	5.1	18.31	0	0.00	18.25	5.1	9,092	0.06%
2023/07/07	8.2	18.81	0	0.00	18.90	8.2	9,047	0.09%
2023/07/06	9.3	19.11	5	19.00	19.00	4.3	9,020	0.05%
2023/07/05	1.1	19.16	0	0.00	19.15	1.1	8,991	0.01%
2023/07/04	2.3	19.27	2	19.25	19.25	0.3	8,977	0.00%
2023/07/03	0.2	19.60	0.1	19.55	19.45	0.1	8,963	0.00%
2023/06/30	0	0.00	9	19.59	19.60	-9	8,956	-0.10%
2023/06/29	0.6	19.27	0	0.00	19.30	0.6	8,985	0.01%
2023/06/28	3	19.55	3	19.53	19.25	0	8,986	0.00%
2023/06/27	3	19.30	11	19.37	19.30	-8	8,911	-0.09%
2023/06/26	5.1	19.20	0	0.00	19.20	5.1	9,037	0.06%
2023/06/21	20	19.35	3	19.37	19.40	17	9,039	0.19%
2023/06/20	4.1	19.26	9	19.41	19.30	-4.9	9,105	-0.05%
2023/06/19	5	19.23	0	0.00	19.15	5	9,048	0.06%
2023/06/16	2	19.20	35	19.31	19.55	-33	9,125	-0.36%
2023/06/15	11.1	18.84	10	18.85	18.80	1.1	9,265	0.01%
2023/06/14	12.9	19.12	2	19.20	19.05	10.9	9,371	0.12%
2023/06/13	12.1	19.06	3	18.95	19.10	9.1	9,407	0.10%
2023/06/12	18.5	19.41	1	19.35	19.40	17.5	9,322	0.19%
2023/06/07	1	20.25	0	0.00	20.25	1	9,243	0.01%
2023/06/02	0	0.00	1	20.10	20.10	-1	9,353	-0.01%
2023/06/01	50	20.05	0.1	20.10	20.05	49.9	9,371	0.53%
2023/05/30	1	20.05	0	0.00	20.05	1	9,329	0.01%
2023/05/29	3	20.10	3	20.25	20.30	0	9,288	0.00%
2023/05/26	3	20.00	12	20.15	20.00	-9	9,235	-0.10%
2023/05/23	12	20.29	25.5	20.29	20.30	-13.4	9,225	-0.15%
2023/05/22	3	20.05	2	20.00	20.00	1	9,203	0.01%
2023/05/19	55	20.04	2	20.05	20.00	53	9,195	0.58%
2023/05/18	3.1	20.07	2	20.15	20.05	1.1	9,159	0.01%
2023/05/17	0	0.00	15	20.40	20.30	-15	9,077	-0.17%
2023/05/15	6	20.13	0	0.00	20.20	6	9,009	0.07%
2023/05/12	4.5	19.96	0	0.00	20.00	4.5	8,930	0.05%
2023/05/11	1.1	20.20	2	20.10	20.15	-1	8,805	-0.01%
2023/05/10	1	20.35	2	20.35	20.35	-1	8,752	-0.01%
2023/05/09	11	20.32	2.3	20.32	20.35	8.7	8,722	0.10%
2023/05/08	1	20.60	0	0.00	20.60	1	8,575	0.01%
2023/05/05	150	20.80	101	21.10	20.75	49	8,627	0.57%	大買/大賣/
2023/05/04	0	20.85	2.2	20.87	21.05	-2.1	8,565	-0.02%
2023/05/03	0	0.00	0.2	20.86	20.75	-0.2	8,616	0.00%
2023/05/02	2.2	21.00	8.1	21.01	20.90	-5.9	8,716	-0.07%
2023/04/28	101	20.75	0	0.00	20.75	101	8,716	1.16%	大買/鉅額交易
2023/04/27	15	20.61	0	20.70	20.50	15	8,757	0.17%
2023/04/26	5	20.50	0	0.00	20.70	5	8,742	0.06%
2023/04/25	2.1	20.63	11.1	20.64	20.55	-9	8,729	-0.10%
2023/04/24	3.5	20.89	1	20.85	20.85	2.5	8,652	0.03%
2023/04/21	24	21.13	11.2	20.91	20.90	12.8	8,590	0.15%
2023/04/20	29	21.79	5	21.51	21.45	24	8,196	0.29%
2023/04/19	64.6	21.88	91	22.28	22.35	-26.5	7,784	-0.34%
2023/04/18	3.1	21.60	32	21.44	21.35	-28.9	6,902	-0.42%
2023/04/17	26	21.17	3	21.28	21.15	23	6,677	0.34%
2023/04/14	6	21.30	16	21.46	21.25	-10	6,681	-0.15%
2023/04/13	80	21.62	161	21.68	21.55	-81	6,602	-1.23%	大賣/
2023/04/12	1	21.20	10	20.95	21.15	-9	6,043	-0.15%
2023/04/11	0	0.00	15	20.92	20.85	-15	6,028	-0.25%
2023/04/10	10	21.00	1	20.95	20.90	9	6,042	0.15%
2023/03/31	20	21.00	0	0.00	20.95	20	6,075	0.33%
2023/03/30	3	21.08	2	21.13	21.05	1	6,096	0.02%
2023/03/29	1.2	20.85	0	0.00	20.85	1.2	6,035	0.02%
2023/03/28	1	20.90	3	20.90	20.90	-2	6,130	-0.03%
2023/03/27	1	21.25	54	21.50	21.10	-53	6,130	-0.86%
2023/03/24	0	0.00	0.6	20.90	20.90	-0.6	6,188	-0.01%
2023/03/23	0.1	21.00	51	21.05	20.90	-51	6,171	-0.83%
2023/03/22	102	21.10	4	21.21	21.05	98	6,162	1.59%	大買/
2023/03/21	9	21.33	3	21.22	21.25	6	6,225	0.10%
2023/03/20	7	21.54	6	21.50	21.35	1	6,484	0.02%
2023/03/17	5	20.93	58	21.00	21.10	-53	7,125	-0.74%
2023/03/16	76.4	20.43	21	20.30	20.35	55.4	6,928	0.80%
2023/03/15	15	20.78	65	20.93	20.80	-50	6,889	-0.73%
2023/03/14	12	20.75	11	20.86	20.60	1	6,847	0.01%
2023/03/10	58	20.42	1	20.40	20.40	57	6,876	0.83%
2023/03/09	2	20.83	0	0.00	20.80	2	6,817	0.03%
2023/03/08	113	21.19	20	21.12	21.20	93	6,806	1.37%	大買/
2023/03/07	0.1	21.15	4.8	21.20	21.10	-4.7	6,792	-0.07%
2023/03/06	8	20.87	207	20.95	21.05	-199	6,765	-2.94%	大賣/鉅額交易
2023/03/03	2	20.75	0	0.00	20.70	2	6,739	0.03%
2023/03/02	0	0.00	10	20.80	20.80	-10	6,747	-0.15%
2023/03/01	154.7	20.61	2	20.60	20.60	152.7	6,762	2.26%	大買/鉅額交易
2023/02/24	62.1	20.76	5	20.75	20.75	57.1	6,775	0.84%
2023/02/23	4	20.99	3.1	20.85	20.85	1	6,752	0.01%
2023/02/22	6	20.98	5	20.95	20.95	1	6,783	0.01%
2023/02/21	3	21.12	0	0.00	21.10	3	6,789	0.04%
2023/02/20	2	21.10	2.4	21.08	21.10	-0.4	6,929	-0.01%
2023/02/17	0	21.00	6	21.00	21.00	-6	7,000	-0.09%
2023/02/16	12	21.05	6	21.15	20.95	6	7,008	0.09%
2023/02/15	5	20.85	6	20.94	20.80	-1	7,056	-0.01%
2023/02/14	5	20.90	7.1	20.86	20.85	-2.1	7,045	-0.03%
2023/02/10	5	20.95	5	20.70	20.70	0	7,088	0.00%
2023/02/09	0	0.00	6	21.01	20.85	-6	7,086	-0.08%
2023/02/08	5	21.10	0	0.00	20.85	5	7,167	0.07%
2023/02/07	10	21.08	10	21.05	21.00	0	7,134	0.00%
2023/02/06	12	21.28	254	21.25	21.10	-242	7,125	-3.40%	大賣/鉅額交易
2023/02/03	5	21.20	5	21.30	21.30	0	7,094	0.00%
2023/02/02	1	21.20	0	0.00	21.15	1	7,003	0.01%
2023/02/01	15	21.22	7	21.28	21.05	8	6,969	0.11%
2023/01/30	10	20.80	309	20.77	20.80	-299	6,790	-4.40%	大賣/鉅額交易
2023/01/17	2	20.35	0	0.00	20.65	2	6,786	0.03%
2023/01/16	0	0.00	2	20.30	20.25	-2	6,882	-0.03%
2023/01/12	15	20.45	0	0.00	20.40	15	7,349	0.20%
2023/01/11	5	20.60	0	0.00	20.60	5	7,478	0.07%
2023/01/10	0	0.00	1	20.75	20.55	-1	7,547	-0.01%
2023/01/06	0	0.00	2	20.50	20.45	-2	7,585	-0.03%
2023/01/05	0	0.00	2	20.55	20.50	-2	7,693	-0.03%
2023/01/04	5	20.95	5	20.85	20.75	0	7,721	0.00%
2022/12/30	0	0.00	1	20.45	20.65	-1	7,668	-0.01%
2022/12/29	16	20.41	15	20.50	20.40	1	7,669	0.01%
2022/12/28	0	0.00	1	20.50	20.55	-1	7,602	-0.01%
2022/12/26	0	0.00	11	20.70	20.65	-11	7,555	-0.15%
2022/12/23	0	0.00	5	20.38	20.40	-5	7,543	-0.07%
2022/12/22	13	20.35	0	0.00	20.55	13	7,548	0.17%
2022/12/21	2	20.38	0	0.00	20.30	2	7,578	0.03%
2022/12/20	0	0.00	2	20.30	20.30	-2	7,580	-0.03%
2022/12/15	0	0.00	2	21.20	21.10	-2	7,388	-0.03%
2022/12/14	3	21.07	2	21.05	21.10	1	7,424	0.01%
2022/12/13	1	21.10	6	21.21	21.00	-5	7,418	-0.07%
2022/12/12	16	21.83	4	21.50	21.40	12	7,373	0.16%
2022/12/09	20	22.25	23.8	22.38	22.10	-3.8	7,161	-0.05%
2022/12/08	8	21.03	4.3	21.20	21.00	3.7	6,265	0.06%
2022/12/07	2	20.75	2	20.70	20.60	0	6,208	0.00%
2022/12/06	2	21.00	0.6	21.00	20.85	1.4	6,176	0.02%
2022/12/05	1	21.60	4	21.80	21.35	-3	6,212	-0.05%
2022/12/02	2	21.65	2.3	21.72	21.50	-0.3	6,210	0.00%
2022/12/01	2	21.30	0	0.00	21.40	2	6,124	0.03%
2022/11/30	5	21.20	2	21.05	21.30	3	6,189	0.05%
2022/11/29	2	20.50	0	0.00	21.10	2	6,231	0.03%
2022/11/25	1	20.90	5.1	20.90	20.90	-4.1	6,501	-0.06%
2022/11/24	7	21.06	0	0.00	21.00	7	6,642	0.11%
2022/11/22	0	0.00	1	21.10	21.10	-1	7,803	-0.01%
2022/11/21	0	0.00	1	21.40	21.45	-1	7,891	-0.01%
2022/11/17	1	21.70	4.1	21.80	21.80	-3.1	7,940	-0.04%
2022/11/16	1	22.05	1.5	22.05	21.75	-0.5	7,940	-0.01%
2022/11/15	6	21.72	11	21.85	21.95	-5	7,967	-0.06%
2022/11/11	2	21.25	0.4	21.15	21.35	1.6	7,985	0.02%
2022/11/10	0.1	21.15	3	21.23	20.95	-2.9	7,968	-0.04%
2022/11/09	1	21.15	15	21.15	21.10	-14	8,239	-0.17%
2022/11/08	0	0.00	4	21.35	21.15	-4	8,384	-0.05%
2022/11/07	1	21.40	0	0.00	21.35	1	8,470	0.01%
2022/11/04	5.2	21.30	2	21.35	21.25	3.2	8,553	0.04%
2022/11/03	1.4	21.05	0.5	21.05	21.05	0.9	8,574	0.01%
2022/11/01	0	0.00	1	21.30	21.15	-1	8,996	-0.01%
2022/10/28	8	21.11	2	21.15	20.90	6	9,022	0.07%
2022/10/27	1	21.50	0	0.00	21.50	1	9,044	0.01%
2022/10/24	4	22.18	0	0.00	21.95	4	9,308	0.04%
2022/10/21	1	21.20	3	21.90	22.15	-2	9,173	-0.02%
2022/10/20	4	21.78	1	21.70	21.25	3	8,860	0.03%
2022/10/19	9	21.61	4	21.68	21.55	5	8,679	0.06%
2022/10/18	0	0.00	1	21.30	21.25	-1	8,573	-0.01%
2022/10/17	0	0.00	22	20.84	20.70	-22	8,529	-0.26%
2022/10/13	21	20.59	0	0.00	20.25	21	8,557	0.25%
2022/10/12	0	0.00	2	21.40	21.25	-2	8,519	-0.02%
2022/10/11	0	0.00	1	21.10	20.90	-1	8,518	-0.01%
2022/10/06	3	21.75	0	0.00	21.75	3	8,604	0.03%
2022/10/05	2	21.70	0	0.00	21.60	2	8,641	0.02%
2022/10/04	0	0.00	3	21.50	21.45	-3	8,716	-0.03%
2022/10/03	1	21.35	11	21.45	21.25	-10	8,958	-0.11%
2022/09/30	0	0.00	2	21.55	21.55	-2	9,061	-0.02%
2022/09/29	1	21.10	8	21.24	21.25	-7	9,108	-0.08%
2022/09/28	0	0.00	120	20.97	20.95	-120	9,233	-1.30%	大賣/鉅額交易
2022/09/27	21	21.36	0	0.00	21.60	21	9,482	0.22%
2022/09/26	11	21.27	3	21.45	21.35	8	9,556	0.08%
2022/09/23	3	22.32	0	0.00	22.15	3	9,608	0.03%
2022/09/22	0	0.00	0.1	22.55	22.65	-0.1	9,675	0.00%
2022/09/20	0	0.00	0	22.85	22.75	0	9,734	0.00%
2022/09/19	10	23.05	20	22.75	22.65	-10	9,927	-0.10%
2022/09/16	5	22.73	1.6	22.73	23.50	3.4	10,095	0.03%
2022/09/15	0	0.00	1.2	23.08	22.95	-1.2	10,004	-0.01%
2022/09/14	1	22.70	6	22.82	22.90	-5	10,093	-0.05%
2022/09/12	0	0.00	2	22.85	22.85	-2	10,040	-0.02%
2022/09/08	21.1	22.44	1	22.20	22.35	20.1	9,987	0.20%
2022/09/07	0	0.00	1	21.70	21.65	-1	9,936	-0.01%
2022/09/06	6	21.96	6	21.92	21.80	0	9,929	0.00%
2022/09/05	6	22.71	8	22.78	22.55	-2	9,851	-0.02%
2022/09/02	1	23.15	40	23.13	23.00	-39	9,766	-0.40%
2022/09/01	1	23.25	1	23.25	23.10	0	9,602	0.00%
2022/08/31	10	23.12	21.2	23.10	23.05	-11.2	9,400	-0.12%
2022/08/30	150	23.37	10	23.53	23.20	140	9,233	1.52%	大買/鉅額交易
2022/08/29	12	22.47	8	22.84	22.80	4	8,396	0.05%
2022/08/26	3	22.65	3	22.68	22.90	0	8,144	0.00%
2022/08/25	1	22.50	6	22.56	22.60	-5	8,004	-0.06%
2022/08/24	4	22.28	4	22.10	22.10	0	7,927	0.00%
2022/08/23	0	0.00	2	22.38	22.35	-2	7,909	-0.03%
2022/08/22	13	22.69	6	22.52	22.25	7	7,874	0.09%
2022/08/19	21	22.65	6	22.48	22.50	15	7,674	0.20%
2022/08/18	1	22.35	6	22.36	22.50	-5	7,580	-0.07%
2022/08/17	1	22.60	5	22.35	22.30	-4	7,484	-0.05%
2022/08/16	74	22.46	55	22.99	22.25	19	7,429	0.26%
2022/08/15	6	22.48	91	22.36	22.60	-85	7,156	-1.19%
2022/08/12	0	0.00	5	22.18	22.15	-5	7,003	-0.07%
2022/08/11	2	21.90	9	22.05	22.00	-7	6,928	-0.10%
2022/08/10	0	0.00	2	22.00	21.80	-2	6,882	-0.03%
2022/08/09	4	21.76	17.1	22.14	21.65	-13.1	6,884	-0.19%
2022/08/08	2	21.45	4	21.69	21.85	-2	6,599	-0.03%
2022/08/05	1	21.05	1	21.20	21.20	0	6,483	0.00%
2022/08/04	1	20.45	5	20.58	20.95	-4	6,526	-0.06%
2022/08/03	2	20.63	1	20.65	20.65	1	6,619	0.02%
2022/08/02	2	21.00	2	21.25	20.80	0	6,620	0.00%
2022/08/01	3	21.78	0	0.00	21.65	3	6,688	0.04%
2022/07/29	2	21.75	2	21.73	22.00	0	6,639	0.00%
2022/07/28	2	20.98	2	20.90	20.90	0	6,503	0.00%
2022/07/25	4	20.88	0	0.00	20.85	4	6,520	0.06%
2022/07/22	2	20.78	0	0.00	20.70	2	6,528	0.03%
2022/07/21	3	20.70	8	20.78	20.90	-5	6,639	-0.08%
2022/07/20	16	20.85	4	20.80	20.80	12	6,688	0.18%
2022/07/19	2	20.68	2	20.58	20.55	0	6,781	0.00%
2022/07/18	1	20.40	0	0.00	20.40	1	7,529	0.01%
2022/07/15	4	20.45	2	20.45	20.40	2	7,732	0.03%
2022/07/14	2	20.35	0	0.00	20.45	2	7,798	0.03%
2022/07/13	1	20.80	0	0.00	20.50	1	7,989	0.01%
2022/07/12	43	20.55	100	20.63	20.45	-57	8,358	-0.68%
2022/07/11	71.1	21.63	0	0.00	21.80	71.1	8,455	0.84%
2022/07/08	0	0.00	2	22.70	22.70	-2	8,407	-0.02%
2022/07/07	0	0.00	3	22.38	22.50	-3	8,401	-0.04%
2022/07/06	1	22.50	51	22.45	22.10	-50	8,572	-0.58%
2022/07/05	57	22.72	9	22.77	23.00	48	8,882	0.54%
2022/07/04	0.2	22.10	1	22.15	22.10	-0.8	8,797	-0.01%
2022/07/01	53	21.91	5	21.92	21.70	48	8,866	0.54%
2022/06/30	22	22.82	12	22.48	22.60	10	9,036	0.11%
2022/06/29	7	22.77	5	22.88	22.75	2	8,969	0.02%
2022/06/28	2.1	22.60	1	22.90	22.75	1.1	9,073	0.01%
2022/06/27	6	22.91	4	23.04	22.95	2	9,092	0.02%
2022/06/24	7	22.74	5	22.68	23.00	2	8,849	0.02%
2022/06/23	4	21.79	4	21.84	21.90	0	8,608	0.00%
2022/06/22	2	21.85	10.1	22.05	21.50	-8.1	8,572	-0.09%
2022/06/21	0	0.00	2	20.90	21.00	-2	8,505	-0.02%
2022/06/20	1	21.00	2	20.93	20.70	-1	8,566	-0.01%
2022/06/17	0	0.00	30	19.95	20.95	-30	8,638	-0.35%
2022/06/16	0	0.00	12	20.70	20.15	-12	8,780	-0.14%
2022/06/15	0	0.00	4.1	20.57	20.70	-4.1	8,849	-0.05%
2022/06/14	8	20.17	1	20.40	20.25	7	8,979	0.08%
2022/06/13	4	20.72	14	20.66	20.55	-10	9,215	-0.11%
2022/06/10	1	21.20	2	21.30	21.20	-1	9,392	-0.01%
2022/06/09	6	21.37	0	0.00	21.45	6	9,532	0.06%
2022/06/08	1	21.35	0	0.00	21.40	1	9,699	0.01%
2022/06/07	3	21.38	3	21.55	21.55	0	10,065	0.00%
2022/06/06	0	21.40	2	21.50	21.70	-2	10,690	-0.02%
2022/06/02	1	21.15	0	0.00	21.15	1	10,781	0.01%
2022/06/01	1	21.45	0	0.00	21.40	1	10,876	0.01%
2022/05/30	6	21.18	4	21.18	21.20	2	11,135	0.02%
2022/05/27	3	20.93	6	20.96	20.95	-3	11,273	-0.03%
2022/05/26	0	0.00	10	20.80	20.95	-10	11,356	-0.09%
2022/05/25	2	20.75	0	0.00	20.85	2	11,414	0.02%
2022/05/24	0	0.00	1	21.05	20.75	-1	11,477	-0.01%
2022/05/23	0	0.00	2.8	21.26	21.30	-2.8	11,475	-0.02%
2022/05/20	3	21.13	10	21.25	21.05	-7	11,481	-0.06%
2022/05/19	3	21.15	13	20.74	21.20	-10	11,471	-0.09%
2022/05/18	0	0.00	1	21.05	21.20	-1	11,432	-0.01%
2022/05/17	31	20.96	2	21.23	21.20	29	11,390	0.25%
2022/05/16	0	0.00	1	20.75	20.30	-1	11,259	-0.01%
2022/05/13	0	0.00	2	20.18	20.50	-2	11,246	-0.02%
2022/05/12	0	0.00	1	20.70	19.85	-1	11,241	-0.01%
2022/05/11	6	20.70	6	20.72	20.60	0	11,184	0.00%
2022/05/10	2	19.70	10	19.55	19.70	-8	11,069	-0.07%
2022/05/09	7	19.94	2	20.15	19.80	5	11,017	0.05%
2022/05/06	3	20.73	4	20.70	20.80	-1	10,871	-0.01%
2022/05/05	1	21.45	1	21.45	21.25	0	10,853	0.00%
2022/05/04	2	21.20	1	21.10	21.10	1	10,844	0.01%
2022/05/03	2	21.35	1	21.20	21.15	1	10,851	0.01%
2022/04/29	4	21.64	4	21.55	21.50	0	10,857	0.00%
2022/04/28	9	21.67	2	21.50	21.50	7	10,878	0.06%
2022/04/27	6	21.91	6	21.64	21.60	0	10,817	0.00%
2022/04/26	3	22.85	2.2	22.78	22.60	0.8	10,688	0.01%
2022/04/25	10	22.96	47	22.83	22.50	-37	10,615	-0.35%
2022/04/22	22	22.68	5	22.70	23.25	17	10,400	0.16%
2022/04/21	57	23.81	22	23.71	23.25	35	9,605	0.36%
2022/04/20	1	23.80	0	0.00	23.80	1	9,366	0.01%
2022/04/19	4	24.28	2	24.33	23.95	2	9,296	0.02%
2022/04/18	11.2	24.01	114.3	23.77	24.35	-103.1	9,271	-1.11%	大賣/鉅額交易
2022/04/15	3	23.50	0	0.00	23.70	3	8,894	0.03%
2022/04/14	8	23.58	5.7	23.67	23.65	2.3	8,773	0.03%
2022/04/13	2	23.35	2	23.25	23.25	0	8,661	0.00%
2022/04/12	33	23.27	88	23.21	23.40	-55	8,609	-0.64%
2022/04/11	97	23.93	75.8	23.58	23.90	21.2	8,374	0.25%
2022/04/08	4.3	23.43	10.5	23.50	23.60	-6.2	7,929	-0.08%
2022/04/07	6	23.24	76	23.23	22.70	-70	7,743	-0.90%
2022/04/06	5	23.35	16.1	23.31	23.70	-11.1	7,665	-0.14%
2022/04/01	5	23.02	0	0.00	22.95	5	7,409	0.07%
2022/03/31	70	23.11	6.1	23.09	23.00	64	7,381	0.87%
2022/03/30	10	23.01	4.1	23.01	22.75	5.9	7,214	0.08%
2022/03/29	1	22.35	4	22.50	22.70	-3	7,100	-0.04%
2022/03/28	0	0.00	15.2	22.36	22.55	-15.2	7,122	-0.21%
2022/03/25	7.1	22.41	89	22.53	22.30	-82	7,128	-1.15%
2022/03/24	2	22.85	6.6	23.01	22.80	-4.6	7,162	-0.06%
2022/03/23	3	22.85	10	22.85	22.70	-7	7,174	-0.10%
2022/03/22	4	23.10	1	23.20	23.00	3	7,179	0.04%
2022/03/21	17	23.08	8.3	22.89	22.75	8.7	7,095	0.12%
2022/03/18	3	22.53	0	0.00	22.50	3	7,013	0.04%
2022/03/17	88	22.47	4.1	22.53	22.55	83.9	7,110	1.18%
2022/03/16	5.1	22.59	10.3	22.72	22.75	-5.2	7,231	-0.07%
2022/03/15	2.1	21.72	47	22.50	21.60	-45	7,164	-0.63%
2022/03/14	6	22.62	21.2	22.79	22.45	-15.2	7,123	-0.21%
2022/03/11	72	22.72	9.1	22.69	22.90	62.9	7,050	0.89%
2022/03/10	25.1	23.07	7.5	22.94	22.95	17.5	6,979	0.25%
2022/03/09	18.4	23.27	68.6	23.36	23.65	-50.2	6,733	-0.75%
2022/03/08	0	0.00	2.3	21.58	21.60	-2.3	6,117	-0.04%
2022/03/07	0	0.00	10	21.05	21.00	-10	6,009	-0.17%
2022/03/04	0.1	21.65	4.1	21.67	21.55	-4	5,982	-0.07%
2022/03/03	7.1	21.96	6.1	21.95	22.00	0.9	6,020	0.02%
2022/03/02	2	21.60	1.1	21.48	21.65	1	5,979	0.02%
2022/03/01	1.1	20.80	0	0.00	20.90	1.1	5,906	0.02%
2022/02/23	0	0.00	1.1	20.11	20.15	-1.1	5,973	-0.02%
2022/02/22	1	20.10	0	0.00	20.05	1	6,088	0.02%
2022/02/21	0	0.00	2.7	20.31	20.35	-2.7	6,341	-0.04%
2022/02/18	0.1	20.35	0	0.00	20.45	0.1	6,469	0.00%
2022/02/17	0	0.00	2.8	20.45	20.40	-2.8	6,574	-0.04%
2022/02/15	0	0.00	2	20.20	20.20	-2	7,106	-0.03%
2022/02/14	1.1	20.32	0	0.00	20.25	1.1	7,305	0.02%
2022/02/10	0	0.00	2	20.90	20.90	-2	7,611	-0.03%
2022/02/09	3	20.73	1.1	20.75	20.80	1.9	7,773	0.03%
2022/02/08	0	0.00	4	20.58	20.60	-4	8,048	-0.05%
2022/02/07	2	20.10	0	0.00	20.20	2	8,608	0.02%
2022/01/25	2	19.88	0	0.00	19.85	2	9,549	0.02%
2022/01/24	3.1	20.04	0	0.00	20.00	3.1	10,844	0.03%
2022/01/21	3	20.37	0	0.00	20.30	3	11,035	0.03%
2022/01/18	5	20.95	1	21.00	20.80	4	11,556	0.03%
2022/01/17	0	0.00	1	20.80	20.90	-1	11,666	-0.01%
2022/01/14	6.1	20.76	0	0.00	20.75	6.1	11,855	0.05%
2022/01/13	1	21.00	0.3	21.15	21.00	0.7	12,147	0.01%
2022/01/12	3.6	21.25	3	21.25	21.05	0.6	12,480	0.01%
2022/01/11	4	21.70	12	21.78	21.60	-8	13,037	-0.06%
2022/01/10	2	21.00	1	20.90	20.90	1	13,003	0.01%
2022/01/07	3	20.80	2	21.00	20.80	1	13,161	0.01%
2022/01/06	0	0.00	3	21.53	21.05	-3	13,259	-0.02%
2022/01/04	0	0.00	1.4	21.82	21.75	-1.4	13,927	-0.01%
2022/01/03	1.2	21.74	1	21.80	21.70	0.2	13,999	0.00%
2021/12/30	1.5	21.88	0	0.00	21.85	1.5	14,030	0.01%
2021/12/29	6	22.03	4	22.08	22.00	2	14,026	0.01%
2021/12/28	5	21.95	0	0.00	21.75	5	13,998	0.04%
2021/12/27	0	0.00	0.7	21.75	21.75	-0.7	14,098	0.00%
2021/12/24	0	0.00	0	21.80	21.70	0	14,303	0.00%
2021/12/23	0	0.00	12	21.77	21.75	-12	14,323	-0.08%
2021/12/21	2	21.65	1	21.80	21.60	1	14,393	0.01%
2021/12/20	1	21.75	5.8	21.99	21.80	-4.8	14,384	-0.03%
2021/12/17	3	21.00	1	21.70	21.00	2	14,398	0.01%
2021/12/15	2	21.45	0	0.00	21.40	2	14,447	0.01%
2021/12/14	7	21.76	6	22.06	21.50	1	14,583	0.01%
2021/12/13	2	22.80	2	22.55	22.20	0	14,465	0.00%
2021/12/10	10	22.94	4	22.43	22.60	6	14,295	0.04%
2021/12/09	3	22.03	10	22.00	22.00	-7	14,042	-0.05%
2021/12/08	5	21.95	166	21.52	21.80	-161	14,320	-1.12%	大賣/鉅額交易
2021/12/07	165	21.35	0	0.00	21.25	165	14,167	1.16%	大買/鉅額交易
2021/12/06	2	21.28	0	0.00	21.30	2	14,153	0.01%
2021/12/03	6	21.82	1	21.00	21.20	5	14,116	0.04%
2021/12/02	3	20.52	0	0.00	20.45	3	14,088	0.02%
2021/12/01	1	21.00	0	0.00	20.90	1	14,099	0.01%
2021/11/30	0	0.00	1	20.80	21.20	-1	14,207	-0.01%
2021/11/29	1	20.40	9	20.34	20.45	-8	14,247	-0.06%
2021/11/26	2.6	21.07	6	21.00	20.95	-3.4	14,258	-0.02%
2021/11/25	1	21.65	2	21.75	21.65	-1	14,227	-0.01%
2021/11/24	14	21.85	1	21.90	22.05	13	14,504	0.09%
2021/11/23	12	21.96	0	0.00	21.70	12	14,742	0.08%
2021/11/22	0	0.00	8	21.84	21.75	-8	14,735	-0.05%
2021/11/19	0	21.60	7.5	21.56	21.35	-7.5	14,765	-0.05%
2021/11/18	9.2	21.76	3	21.80	21.75	6.2	14,732	0.04%
2021/11/17	1	22.80	0	0.00	22.50	1	14,670	0.01%
2021/11/16	2	22.73	15	22.57	22.50	-13	14,935	-0.09%
2021/11/15	2.1	22.55	11	22.60	22.55	-8.9	14,983	-0.06%
2021/11/12	14.2	22.35	10.4	22.31	22.25	3.8	14,932	0.03%
2021/11/11	16	23.49	23	23.68	23.15	-7	14,847	-0.05%
2021/11/10	13	23.77	2	23.95	23.70	11	14,722	0.07%
2021/11/09	13.1	23.80	15.8	24.06	24.10	-2.7	14,669	-0.02%
2021/11/08	2	23.80	17.6	23.78	23.65	-15.6	14,719	-0.11%
2021/11/05	18	23.79	7	23.80	23.65	11	14,806	0.07%
2021/11/04	21.8	23.95	20.1	23.95	24.10	1.7	14,682	0.01%
2021/11/03	21	24.93	19	24.65	24.50	2	14,380	0.01%
2021/11/02	66	25.64	24.3	25.54	25.30	41.7	14,362	0.29%
2021/11/01	41	25.75	84	25.95	26.25	-43	14,124	-0.30%
2021/10/29	7	23.44	0	0.00	23.90	7	13,178	0.05%
2021/10/28	14	23.62	23.2	23.53	23.95	-9.2	13,133	-0.07%
2021/10/27	4	22.54	4.1	22.72	22.75	-0.1	13,040	0.00%
2021/10/26	8	22.36	4	22.51	22.70	4	13,367	0.03%
2021/10/25	3.1	22.75	2	22.78	22.65	1.1	13,637	0.01%
2021/10/22	2	22.30	10.1	22.70	22.70	-8.1	14,821	-0.05%
2021/10/21	27	23.20	53	23.36	22.75	-26	14,998	-0.17%
2021/10/20	3	23.92	62.5	23.79	24.00	-59.5	14,928	-0.40%
2021/10/19	125	24.41	32.4	24.40	24.50	92.6	14,727	0.63%	大買/
2021/10/18	0	0.00	14	22.52	22.90	-14	14,316	-0.10%
2021/10/15	1	22.30	62	22.15	22.75	-61	14,296	-0.43%
2021/10/14	3.1	22.05	1	22.00	22.25	2.1	14,279	0.01%
2021/10/13	6	21.88	73.5	22.31	22.45	-67.5	14,214	-0.47%
2021/10/12	116	21.81	186.3	21.32	21.70	-70.3	14,119	-0.50%	大買/大賣/
2021/10/08	0	0.00	11	20.71	20.65	-11	13,842	-0.08%
2021/10/07	9	20.40	2	20.40	20.40	7	13,995	0.05%
2021/10/06	1	19.95	0	0.00	20.00	1	14,097	0.01%
2021/10/05	5	19.45	7	19.44	19.80	-2	14,260	-0.01%
2021/10/04	11.1	20.67	0	0.00	19.80	11.1	14,762	0.08%
2021/10/01	1	21.65	11	21.45	20.70	-10	14,867	-0.07%
2021/09/30	132	20.45	20	20.25	20.50	112	14,827	0.76%	大買/鉅額交易
2021/09/28	30	20.68	22	20.50	20.65	8	15,311	0.05%
2021/09/27	29	20.09	0	0.00	20.05	29	15,834	0.18%
2021/09/24	2.1	20.03	7	20.07	20.20	-4.9	15,996	-0.03%
2021/09/23	24.1	20.24	13	20.36	20.20	11.1	16,091	0.07%
2021/09/22	3	21.60	170.2	21.30	21.30	-167.2	16,116	-1.04%	大賣/鉅額交易
2021/09/17	0	0.00	1	21.95	21.95	-1	16,284	-0.01%
2021/09/16	10	21.12	2	21.08	21.10	8	17,113	0.05%
2021/09/15	0.2	21.05	4.8	21.05	20.95	-4.6	17,530	-0.03%
2021/09/14	0	0.00	2	20.95	20.90	-2	17,821	-0.01%
2021/09/13	30.1	21.62	21	21.85	21.10	9.1	18,404	0.05%
2021/09/10	21	20.95	0	0.00	20.95	21	18,054	0.12%
2021/09/09	2	20.88	0	0.00	20.80	2	18,437	0.01%
2021/09/08	0	0.00	49.6	20.89	20.80	-49.6	18,635	-0.27%
2021/09/07	0	0.00	6	20.75	20.95	-6	18,817	-0.03%
2021/09/06	3	21.82	2	21.75	21.30	1	18,900	0.01%
2021/09/03	0	0.00	2.7	21.81	22.00	-2.7	19,051	-0.01%
2021/09/02	16	21.57	14	21.81	21.50	2	19,175	0.01%
2021/09/01	2.4	21.54	5.2	21.63	21.70	-2.8	19,483	-0.01%
2021/08/31	10.3	21.16	10	21.36	21.25	0.3	19,746	0.00%
2021/08/30	27	21.21	18	21.00	21.15	9	19,886	0.05%
2021/08/27	13	20.85	9	20.96	20.60	4	19,951	0.02%
2021/08/26	0.1	20.00	154	20.10	20.10	-153.9	20,182	-0.76%	大賣/鉅額交易
2021/08/25	2.1	19.90	5.6	20.07	20.10	-3.4	20,469	-0.02%
2021/08/24	52	19.75	0	0.00	19.70	52	20,664	0.25%
2021/08/23	5	20.56	3	20.28	20.15	2	21,296	0.01%
2021/08/20	155	20.20	44.1	20.17	20.00	110.9	21,859	0.51%	大買/鉅額交易
2021/08/19	34	19.85	5	19.71	19.45	29	22,019	0.13%
2021/08/18	6.9	19.45	0	0.00	19.45	6.9	22,648	0.03%
2021/08/17	6	19.49	33.6	19.99	19.45	-27.6	23,665	-0.12%
2021/08/16	2	18.78	0	0.00	18.80	2	24,013	0.01%
2021/08/13	4.1	19.10	5	19.16	18.90	-0.9	24,958	0.00%
2021/08/12	74.5	19.09	22	19.00	19.15	52.5	25,406	0.21%
2021/08/11	121	19.50	18.8	19.43	18.95	102.2	25,631	0.40%	大買/鉅額交易
2021/08/10	4.9	20.33	4.1	20.67	20.10	0.7	26,145	0.00%
2021/08/09	17.9	21.68	176	22.75	20.65	-158.1	27,431	-0.58%	大賣/鉅額交易
2021/07/28	324	12.11	34	12.10	12.10	290	27,456	1.06%	大買/鉅額交易
2021/07/27	61	12.66	34	12.61	12.40	27	28,151	0.10%
2021/07/26	54	12.61	53.8	12.72	12.60	0.2	28,317	0.00%
2021/07/23	24	12.46	15	12.40	12.40	9	28,410	0.03%
2021/07/22	31.2	12.56	42	12.56	12.45	-10.8	28,583	-0.04%
2021/07/21	34	12.82	86	12.83	12.55	-52	28,801	-0.18%
2021/07/20	26	13.00	21	12.98	13.00	5	28,874	0.02%
2021/07/19	60	13.18	64	13.22	13.35	-4	28,958	-0.01%
2021/07/16	41	12.78	132	12.86	12.60	-91	28,507	-0.32%	大賣/
2021/07/15	145	12.64	52	12.67	12.65	93	28,607	0.33%	大買/
2021/07/14	41	12.55	39	12.49	12.45	2	28,957	0.01%
2021/07/13	34	12.63	39	12.40	12.40	-5	29,463	-0.02%
2021/07/12	21	12.80	21	12.70	12.70	0	29,746	0.00%
2021/07/09	30	12.93	31	12.79	12.75	-1	30,041	0.00%
2021/07/08	42	12.87	41	12.84	12.85	1	31,265	0.00%
2021/07/07	32	12.85	29	12.84	12.75	3	33,726	0.01%
2021/07/06	14.1	12.94	2	12.95	12.90	12.1	34,134	0.04%
2021/07/05	15	13.01	13	13.06	13.05	2	35,163	0.01%
2021/07/02	23	13.01	17	12.94	12.95	6	37,081	0.02%
2021/07/01	1	12.95	101	13.20	12.95	-100	38,048	-0.26%	大賣/
2021/06/30	123	13.38	22	13.46	13.10	101	38,615	0.26%	大買/鉅額交易
2021/06/29	53	13.05	33	13.03	12.95	20	38,627	0.05%
2021/06/28	21	13.13	10	13.00	13.00	11	39,619	0.03%
2021/06/25	20	13.35	39	13.21	13.15	-19	41,277	-0.05%
2021/06/24	13	13.36	12	13.38	13.35	1	46,633	0.00%
2021/06/23	14	13.46	29	13.53	13.25	-15	48,348	-0.03%
2021/06/22	14	13.00	11	13.14	12.85	3	49,317	0.01%
2021/06/21	43	12.99	26	12.95	12.90	17	50,384	0.03%
2021/06/18	27	13.41	14	13.22	13.20	13	52,619	0.02%
2021/06/17	22	13.43	19	13.38	13.45	3	55,476	0.01%
2021/06/16	30	13.69	41	13.80	13.40	-11	57,902	-0.02%
2021/06/15	36	13.36	47	13.41	13.30	-11	61,608	-0.02%
2021/06/11	23	13.31	9	13.27	13.25	14	62,783	0.02%
2021/06/10	19	13.17	40	13.48	13.65	-21	63,293	-0.03%
2021/06/09	22	13.21	21	12.97	12.95	1	64,252	0.00%
2021/06/08	14	13.29	14	13.29	13.15	0	65,219	0.00%
2021/06/07	19	12.94	8	12.90	12.90	11	65,302	0.02%
2021/06/04	8.3	13.17	12	13.03	13.00	-3.7	65,818	-0.01%
2021/06/03	6.1	13.42	6	13.32	13.30	0.1	65,757	0.00%
2021/06/02	19	13.48	4	13.55	13.45	15	65,797	0.02%
2021/06/01	15	13.61	15	13.64	13.60	0	65,993	0.00%
2021/05/31	10.2	13.45	10	13.53	13.40	0.2	66,043	0.00%
2021/05/28	1.8	13.75	35	13.74	13.60	-33.2	65,988	-0.05%
2021/05/27	2	13.35	27	13.51	13.65	-25	65,984	-0.04%
2021/05/26	2	13.60	9	13.38	13.40	-7	66,030	-0.01%
2021/05/25	16.1	13.58	5	13.35	13.30	11.1	65,939	0.02%
2021/05/24	0	0.00	42.5	13.13	13.20	-42.5	66,362	-0.06%
2021/05/21	9.1	12.76	15	12.95	12.80	-5.9	66,382	-0.01%
2021/05/20	28	13.06	23	13.29	12.55	5	66,641	0.01%
2021/05/19	43	12.95	43	12.97	13.40	0	66,342	0.00%
2021/05/18	20	12.53	40	12.47	12.70	-20	65,850	-0.03%
2021/05/17	47	11.99	31	11.85	11.75	16	65,680	0.02%
2021/05/14	74	13.00	105	13.04	13.00	-31	65,123	-0.05%	大賣/
2021/05/13	74	12.25	26	12.19	12.10	48	64,231	0.07%
2021/05/12	64.3	12.74	109.1	12.65	12.40	-44.7	64,160	-0.07%	大賣/
2021/05/11	74	13.59	48.2	13.60	13.50	25.8	63,454	0.04%
2021/05/10	13	14.37	7	14.29	14.40	6	63,375	0.01%
2021/05/07	80	14.63	25	14.34	14.30	55	63,217	0.09%
2021/05/06	1,350	14.54	1,375	14.50	14.55	-25	62,680	-0.04%	大買/大賣/
2021/05/05	5	13.29	30	13.21	13.25	-25	61,359	-0.04%
2021/05/04	61.2	13.28	51.3	12.99	13.15	9.9	61,278	0.02%
2021/05/03	30	14.27	16.4	14.50	14.00	13.6	60,540	0.02%
2021/04/29	57	14.36	15	14.34	14.25	42	60,757	0.07%
2021/04/28	20.2	14.59	3.7	14.61	14.50	16.5	60,830	0.03%
2021/04/27	42.1	14.87	44	14.88	14.75	-1.9	61,046	0.00%
2021/04/26	5.1	14.84	3	14.80	14.85	2.1	60,973	0.00%
2021/04/23	51	14.69	21	14.78	14.90	30	60,792	0.05%
2021/04/22	54.3	14.77	54	14.76	14.40	0.3	60,614	0.00%
2021/04/21	70	14.94	13	14.95	14.90	57	60,059	0.09%
2021/04/20	35	15.03	16	15.08	14.95	19	59,827	0.03%
2021/04/19	53.1	14.92	129	14.95	14.95	-75.9	59,494	-0.13%	大賣/
2021/04/16	23	15.14	11	15.10	15.10	12	59,039	0.02%
2021/04/15	61	15.09	2	15.10	15.05	59	58,982	0.10%
2021/04/14	126.1	15.14	28.2	15.44	15.00	97.9	59,619	0.16%	大買/
2021/04/13	79.9	16.08	164.2	16.33	15.65	-84.3	58,650	-0.14%	大賣/
2021/04/12	29	15.62	64	15.63	15.65	-35	56,342	-0.06%
2021/04/09	269	15.62	235	15.75	15.55	34	55,864	0.06%	大買/大賣/
2021/04/08	269	15.79	308	15.39	15.80	-39	54,943	-0.07%	大買/大賣/
2021/04/07	36	15.01	47.1	15.04	15.05	-11.1	53,203	-0.02%
2021/04/06	31.6	14.66	27	14.75	14.60	4.6	52,725	0.01%
2021/04/01	12.7	15.03	22	15.03	14.85	-9.3	52,211	-0.02%
2021/03/31	41.1	15.03	155	15.00	15.00	-113.9	51,958	-0.22%	大賣/鉅額交易
2021/03/30	336.5	14.70	233	14.88	14.65	103.5	51,394	0.20%	大買/大賣/鉅額交易
2021/03/29	410.7	14.49	103.5	14.96	15.00	307.2	50,677	0.61%	大買/大賣/鉅額交易
2021/03/26	137.2	15.00	57.8	15.02	14.95	79.4	45,300	0.18%	大買/
2021/03/25	89.3	17.04	54.4	17.00	16.60	34.9	43,643	0.08%
2021/03/24	44.2	17.35	38	17.30	17.40	6.2	42,336	0.01%
2021/03/23	328.4	17.66	278.4	18.46	17.40	50	41,295	0.12%	大買/大賣/
2021/03/22	281.5	18.17	471.8	18.11	18.20	-190.3	39,032	-0.49%	大買/大賣/鉅額交易
2021/03/19	308.1	17.03	272	16.73	17.20	36.1	36,232	0.10%	大買/大賣/
2021/03/18	362.2	16.92	394	16.49	16.75	-31.8	33,893	-0.09%	大買/大賣/
2021/03/17	17	15.45	63.3	15.50	15.60	-46.3	29,773	-0.16%
2021/03/16	252.1	15.11	237	15.24	15.10	15.1	28,731	0.05%	大買/大賣/
2021/03/15	36.5	15.25	33	15.12	15.10	3.5	28,737	0.01%
2021/03/12	103	14.51	107.1	14.55	14.50	-4.1	27,446	-0.01%	大買/大賣/
2021/03/11	25	14.27	23	14.22	14.30	2	26,865	0.01%
2021/03/10	13	13.96	51	14.18	14.20	-38	26,788	-0.14%
2021/03/09	8	13.66	15	13.77	13.70	-7	26,523	-0.03%
2021/03/08	13	13.90	9	13.89	13.70	4	26,742	0.01%
2021/03/05	9	13.98	20	14.11	13.80	-11	26,823	-0.04%
2021/03/04	4	14.21	7	14.28	14.20	-3	26,777	-0.01%
2021/03/03	1	14.25	14	14.29	14.20	-13	26,723	-0.05%
2021/03/02	11	14.29	21	14.37	14.05	-10	26,836	-0.04%
2021/02/26	3	14.00	0	0.00	14.15	3	27,164	0.01%
2021/02/25	5.1	14.00	6	14.05	14.05	-1	27,541	0.00%
2021/02/24	21.1	14.38	73.4	14.46	14.05	-52.3	27,517	-0.19%
2021/02/23	30	13.89	26	13.73	13.95	4	26,909	0.01%
2021/02/22	85	13.94	75.1	13.65	13.95	9.9	27,099	0.04%
2021/02/19	23	13.35	16	13.39	13.35	7	26,952	0.03%
2021/02/18	102	13.10	101.2	13.03	13.10	0.8	27,448	0.00%	大買/大賣/
2021/02/17	1	12.90	204	12.75	13.00	-203	27,595	-0.74%	大賣/鉅額交易
2021/02/05	17	12.36	9	12.33	12.30	8	27,592	0.03%
2021/02/04	6	12.23	202	12.35	12.30	-196	28,656	-0.68%	大賣/鉅額交易
2021/02/03	22	12.41	10	12.52	12.30	12	29,210	0.04%
2021/02/02	13	11.99	11	11.85	12.05	2	29,161	0.01%
2021/02/01	11	11.71	105.5	11.52	11.70	-94.5	29,480	-0.32%	大賣/
2021/01/29	14	11.90	6	11.85	11.80	8	30,036	0.03%
2021/01/28	1	12.20	5	12.15	12.15	-4	31,355	-0.01%
2021/01/27	5	12.50	0	0.00	12.55	5	31,782	0.02%
2021/01/26	223.1	12.67	0	0.00	12.60	223.1	32,323	0.69%	大買/鉅額交易
2021/01/25	300	12.76	5	12.90	13.00	295	32,974	0.89%	大買/鉅額交易
2021/01/22	47	12.87	168.2	12.79	12.85	-121.2	34,069	-0.36%	大賣/鉅額交易
2021/01/21	11.1	12.84	86.6	12.35	12.20	-75.5	34,596	-0.22%
2021/01/20	82.1	12.61	59	13.45	12.55	23.1	35,871	0.06%
2021/01/19	14	13.41	42.9	13.52	13.35	-28.9	36,549	-0.08%
2021/01/18	10	13.25	1	13.10	13.10	9	37,259	0.02%
2021/01/15	3	13.53	0	0.00	13.50	3	37,999	0.01%
2021/01/14	10	13.65	24	13.71	13.70	-14	39,228	-0.04%
2021/01/13	33	13.78	1	13.70	13.65	32	40,424	0.08%
2021/01/12	8	13.78	19	13.77	13.80	-11	42,439	-0.03%
2021/01/11	25	13.86	0	0.00	13.85	25	45,040	0.06%
2021/01/08	10	13.94	10.3	13.90	13.90	-0.3	47,679	0.00%
2021/01/07	104.3	14.40	10	14.57	14.20	94.3	52,192	0.18%	大買/
2021/01/06	5	13.85	40	14.28	13.75	-35	52,765	-0.07%
2021/01/05	21	14.35	6	14.38	14.25	15	54,081	0.03%
2021/01/04	3	14.40	8	14.19	14.20	-5	56,490	-0.01%
2020/12/31	5	14.60	4	14.50	14.25	1	56,918	0.00%
2020/12/30	19	14.33	16	14.47	14.50	3	57,137	0.01%
2020/12/29	1	14.35	9.2	14.40	14.20	-8.2	57,549	-0.01%
2020/12/28	32	14.00	24	13.94	13.90	8	57,198	0.01%
2020/12/25	3	14.30	7	14.16	14.05	-4	57,511	-0.01%
2020/12/24	29	14.32	13	14.42	14.30	16	57,482	0.03%
2020/12/23	111	14.51	29	14.40	14.25	82	57,179	0.14%	大買/
2020/12/22	13.2	13.54	19	13.74	13.50	-5.8	57,318	-0.01%
2020/12/21	21	13.75	22.2	13.80	13.75	-1.2	58,846	0.00%
2020/12/18	23	13.93	108	13.86	13.90	-85	60,344	-0.14%	大賣/
2020/12/17	9	13.96	1	13.95	13.95	8	60,371	0.01%
2020/12/16	103	14.29	7	14.16	14.10	96	60,417	0.16%	大買/
2020/12/15	15	14.18	13	14.18	14.00	2	60,529	0.00%
2020/12/14	7	14.04	13	14.28	14.20	-6	60,559	-0.01%
2020/12/11	22.4	14.29	73	14.33	14.20	-50.6	60,646	-0.08%
2020/12/10	19	14.81	33.9	14.97	14.65	-14.9	60,489	-0.02%
2020/12/09	29	15.20	58.2	15.15	15.05	-29.2	60,467	-0.05%
2020/12/08	36	14.71	13	14.70	14.60	23	60,282	0.04%
2020/12/07	37	14.39	11	14.75	14.60	26	60,792	0.04%
2020/12/04	13	14.50	9.2	14.52	14.45	3.8	61,275	0.01%
2020/12/03	10	14.48	17	14.92	14.65	-7	61,855	-0.01%
2020/12/02	15.1	14.64	3	14.90	14.60	12.1	62,700	0.02%
2020/12/01	90	14.83	24.3	14.79	14.85	65.7	64,275	0.10%
2020/11/30	24	14.94	22	14.97	14.85	2	66,002	0.00%
2020/11/27	50	14.80	1	14.90	14.75	49	67,536	0.07%
2020/11/26	13	14.81	5	15.00	14.80	8	68,433	0.01%
2020/11/25	38.3	15.13	30	15.20	15.10	8.3	69,254	0.01%
2020/11/24	90	14.98	50	14.74	15.00	40	69,273	0.06%
2020/11/23	15.2	14.58	3	14.60	14.60	12.2	69,154	0.02%
2020/11/20	11	14.80	61	14.84	14.60	-50	69,685	-0.07%
2020/11/19	56	14.74	23	14.77	14.55	33	70,438	0.05%
2020/11/18	14	14.42	1	14.55	14.35	13	70,347	0.02%
2020/11/17	12	14.36	34.2	14.56	14.60	-22.2	70,759	-0.03%
2020/11/16	35	14.19	10	14.04	13.95	25	71,329	0.04%
2020/11/13	5	14.22	19	14.37	14.20	-14	72,394	-0.02%
2020/11/12	74	14.01	123	14.00	14.35	-49	73,439	-0.07%	大賣/
2020/11/11	60.1	14.68	29	14.83	14.55	31.1	74,632	0.04%
2020/11/10	57.3	15.10	37	15.18	15.00	20.3	75,786	0.03%
2020/11/09	39	15.45	24	15.62	15.35	15	76,049	0.02%
2020/11/06	77	15.59	15	15.51	15.30	62	76,588	0.08%
2020/11/05	85	15.81	59.1	15.74	15.95	25.9	77,302	0.03%
2020/11/04	23	14.85	11	15.03	14.90	12	77,017	0.02%
2020/11/03	15	15.11	20	15.06	15.00	-5	76,911	-0.01%
2020/11/02	33.1	14.94	50	14.92	14.90	-16.9	76,464	-0.02%
2020/10/30	77	15.33	32	15.57	15.15	45	75,804	0.06%
2020/10/29	155.1	15.92	119	15.89	15.85	36.1	74,732	0.05%	大買/大賣/
2020/10/28	97.5	16.42	76	16.50	16.30	21.5	73,799	0.03%
2020/10/27	136.1	16.01	26	16.18	16.15	110.1	72,319	0.15%	大買/鉅額交易
2020/10/26	32	15.90	92	15.95	15.95	-60	71,786	-0.08%
2020/10/23	27.1	15.71	73	15.85	15.95	-46	71,077	-0.06%
2020/10/22	94	15.71	196	15.83	15.55	-102	70,517	-0.14%	大賣/鉅額交易
2020/10/21	122	16.41	146	16.36	16.25	-24	69,331	-0.03%	大買/大賣/
2020/10/20	172	16.09	113	16.27	16.45	59	68,175	0.09%	大買/大賣/
2020/10/19	210	15.67	379	15.62	16.40	-169	66,188	-0.26%	大買/大賣/鉅額交易
2020/10/16	253	15.08	599	14.88	15.05	-346	63,540	-0.54%	大買/大賣/鉅額交易
2020/10/15	1,539	15.64	1,369	15.09	15.85	170	61,155	0.28%	大買/大賣/鉅額交易
2020/10/14	5	14.38	261	14.46	14.50	-256	56,636	-0.45%	大賣/鉅額交易
2020/10/13	109	12.69	22	12.70	13.20	87	56,064	0.16%	大買/
2020/10/12	307	12.86	305	12.99	13.10	2	55,067	0.00%	大買/大賣/
2020/10/08	16	11.97	49	12.03	12.00	-33	53,557	-0.06%
2020/10/07	19	11.96	40	11.93	11.95	-21	54,234	-0.04%
2020/10/06	15	12.01	171	12.05	12.00	-156	54,714	-0.29%	大賣/鉅額交易
2020/10/05	55	11.60	20	11.69	11.60	35	56,866	0.06%
2020/09/30	53	11.75	60.2	11.71	11.55	-7.2	57,299	-0.01%
2020/09/29	22	11.39	13	11.25	11.20	9	57,565	0.02%
2020/09/28	19	11.69	14	11.59	11.50	5	57,670	0.01%
2020/09/25	571	12.04	31	11.18	11.65	540	57,635	0.94%	大買/鉅額交易
2020/09/24	310	12.13	402	11.98	12.25	-92	56,922	-0.16%	大買/大賣/
2020/09/23	46	12.11	472.2	11.99	12.40	-426.2	55,894	-0.76%	大賣/鉅額交易
2020/09/22	5	11.45	9	11.29	11.30	-4	54,508	-0.01%
2020/09/21	29	11.19	25	11.19	11.15	4	54,392	0.01%
2020/09/18	13	11.39	12	11.33	11.35	1	54,222	0.00%
2020/09/17	21	11.35	10	11.33	11.30	11	53,977	0.02%
2020/09/16	4	11.21	16	11.20	11.25	-12	53,746	-0.02%
2020/09/15	61.1	11.44	27	11.55	11.25	34.1	53,477	0.06%
2020/09/14	21	11.10	12	11.18	11.15	9	53,372	0.02%
2020/09/11	56	11.58	92.7	11.53	11.45	-36.7	52,856	-0.07%
2020/09/10	119	11.93	17	11.97	11.80	102	52,236	0.20%	大買/鉅額交易
2020/09/09	62	11.82	137	11.99	11.85	-75	51,490	-0.15%	大賣/
2020/09/08	41	11.37	16	11.29	11.30	25	50,570	0.05%
2020/09/07	57	11.88	16	12.15	11.80	41	49,709	0.08%
2020/09/04	159.2	12.09	50	12.36	12.25	109.2	48,590	0.22%	大買/鉅額交易
2020/09/03	183	12.35	38	12.82	12.60	145	46,756	0.31%	大買/鉅額交易
2020/09/02	41	11.87	117	11.79	12.15	-76	44,772	-0.17%	大賣/
2020/09/01	74	11.32	40	11.52	11.35	34	42,944	0.08%
2020/08/31	111	11.48	89	11.34	11.55	22	41,831	0.05%	大買/
2020/08/28	41	11.11	52	11.08	11.05	-11	40,636	-0.03%
2020/08/27	61	11.02	23	11.08	10.80	38	40,058	0.09%
2020/08/26	25.2	11.01	21	11.08	11.00	4.2	39,773	0.01%
2020/08/25	56	11.12	123	11.03	11.20	-67	38,973	-0.17%	大賣/
2020/08/24	36	10.45	50	10.54	10.45	-14	37,894	-0.04%
2020/08/21	103	10.84	44	10.93	10.75	59	37,440	0.16%	大買/
2020/08/20	99	10.23	91	10.55	10.90	8	36,676	0.02%
2020/08/19	210	10.97	20	10.92	10.60	190	35,257	0.54%	大買/鉅額交易
2020/08/18	59	11.35	1,071	11.32	11.50	-1,012	33,791	-2.99%	大賣/鉅額交易
2020/08/17	1,288	11.79	174.3	11.49	11.55	1,113.7	32,466	3.43%	大買/大賣/鉅額交易
2020/08/14	398	10.43	148.4	10.60	10.95	249.6	30,181	0.83%	大買/大賣/鉅額交易
2020/08/13	75	10.00	21	10.08	9.96	54	28,324	0.19%
2020/08/12	671	9.84	238	9.54	10.20	433	27,604	1.57%	大買/大賣/鉅額交易
2020/08/11	43	10.04	2,058	9.83	9.51	-2,015	26,490	-7.61%	大賣/鉅額交易
2020/08/10	1,068	10.08	135	10.01	10.10	933	24,920	3.74%	大買/大賣/鉅額交易
2020/08/07	101	9.25	43	9.19	9.20	58	23,826	0.24%	大買/
2020/08/06	11	9.00	20	9.07	9.00	-9	23,627	-0.04%
2020/08/05	20	9.06	24	9.20	9.12	-4	23,550	-0.02%
2020/08/04	56.1	9.05	79	9.08	9.15	-23	23,772	-0.10%
2020/08/03	30	9.25	39	9.29	9.11	-9	24,090	-0.04%
2020/07/31	45	9.03	11	8.94	9.04	34	23,979	0.14%
2020/07/30	114	8.95	577	8.93	9.13	-463	23,683	-1.95%	大買/大賣/鉅額交易
2020/07/29	729	8.74	1	8.66	8.80	728	23,017	3.16%	大買/鉅額交易
2020/07/28	3	8.09	26	8.12	8.00	-23	22,728	-0.10%
2020/07/27	33	8.71	21	8.46	8.40	12	22,354	0.05%
2020/07/24	42	8.80	2	8.74	8.68	40	22,042	0.18%
2020/07/23	24	8.93	2	8.92	8.90	22	21,762	0.10%
2020/07/22	3	9.14	19	9.15	9.07	-16	21,607	-0.07%
2020/07/21	47	9.21	5	9.29	9.10	42	21,425	0.20%
2020/07/20	20	8.91	12	8.71	8.84	8	21,038	0.04%
2020/07/17	378	9.02	520	9.01	9.01	-142	20,618	-0.69%	大買/大賣/鉅額交易
2020/07/16	13	9.95	24	9.89	9.66	-11	19,632	-0.06%
2020/07/15	115	10.08	18	10.31	9.84	97	18,906	0.51%	大買/
2020/07/14	41	9.95	143	10.11	10.05	-102	17,830	-0.57%	大賣/鉅額交易
2020/07/13	134	9.43	208	9.39	9.32	-74	16,549	-0.45%	大買/大賣/
2020/07/10	559	9.53	261	9.32	9.74	298	15,672	1.90%	大買/大賣/鉅額交易
2020/07/09	123	8.88	21	8.88	8.88	102	12,720	0.80%	大買/鉅額交易
2020/07/08	86	7.91	57.1	7.82	8.08	28.9	12,021	0.24%
2020/07/07	132	7.43	0	0.00	7.35	132	11,217	1.18%	大買/鉅額交易
2020/07/06	0	0.00	5	7.42	7.39	-5	10,917	-0.05%
2020/07/03	5	7.35	2	7.33	7.38	3	10,686	0.03%
2020/07/02	19	7.35	21	7.37	7.54	-2	10,187	-0.02%
2020/07/01	1	6.81	11	6.73	6.87	-10	9,376	-0.11%
2020/06/30	3	6.40	16	6.45	6.54	-13	9,059	-0.14%
2020/06/29	6	6.20	41	6.37	6.39	-35	8,943	-0.39%
2020/06/24	13	6.21	0	0.00	6.24	13	8,920	0.15%
2020/06/23	0	0.00	1	6.31	6.26	-1	9,001	-0.01%
2020/06/22	56	6.36	5	6.30	6.31	51	9,117	0.56%
2020/06/19	5	6.18	66	6.40	6.42	-61	9,086	-0.67%
2020/06/18	5	6.12	10	6.15	6.16	-5	8,822	-0.06%
2020/06/17	3	6.17	3	6.13	6.13	0	8,850	0.00%
2020/06/16	7	6.14	5	6.15	6.15	2	8,958	0.02%
2020/06/15	22	6.13	5	6.11	6.10	17	9,137	0.19%
2020/06/12	45	6.09	22	6.16	6.17	23	9,149	0.25%
2020/06/11	4	6.36	48	6.38	6.35	-44	9,143	-0.48%
2020/06/10	2	6.31	19	6.36	6.37	-17	9,062	-0.19%
2020/06/09	5	6.28	0	0.00	6.27	5	9,231	0.05%
2020/06/08	7	6.27	30	6.30	6.28	-23	9,352	-0.25%
2020/06/04	26	6.22	4	6.21	6.20	22	9,436	0.23%
2020/06/03	7	6.28	0	0.00	6.26	7	9,525	0.07%
2020/06/02	10	6.32	30	6.36	6.34	-20	9,368	-0.21%
2020/06/01	1	6.01	3	6.04	6.03	-2	9,118	-0.02%
2020/05/29	0	0.00	6	6.01	5.99	-6	9,122	-0.07%
2020/05/28	5	6.03	20	6.07	6.01	-15	9,122	-0.16%
2020/05/22	21	6.06	17	6.04	6.01	4	9,303	0.04%
2020/05/21	38	6.19	40	6.24	6.17	-2	9,289	-0.02%
2020/05/20	3	5.96	8	6.01	6.03	-5	9,182	-0.05%
2020/05/19	5	5.97	17	6.02	6.00	-12	9,210	-0.13%
2020/05/18	21	5.97	10	6.00	5.93	11	9,164	0.12%
2020/05/15	47	5.98	27	5.97	5.95	20	9,153	0.22%
2020/05/14	33	6.08	23	6.26	6.04	10	9,119	0.11%
2020/05/13	5	6.32	20	6.29	6.26	-15	8,923	-0.17%
2020/05/11	41	5.98	0	0.00	5.92	41	8,542	0.48%
2020/05/08	1	6.11	32	6.09	6.13	-31	8,164	-0.38%
2020/05/07	10	5.58	77.8	5.43	5.58	-67.8	7,742	-0.88%
2020/05/06	2	5.11	0	0.00	5.08	2	7,526	0.03%
2020/05/05	22	5.09	50	5.13	5.15	-28	7,524	-0.37%
2020/05/04	3	5.09	10	5.12	5.10	-7	7,527	-0.09%
2020/04/30	0	0.00	7	5.27	5.28	-7	7,474	-0.09%
2020/04/28	1	5.10	20	5.10	5.09	-19	7,512	-0.25%
2020/04/27	0	0.00	43	5.05	5.08	-43	7,725	-0.56%
2020/04/24	26	4.91	4	4.91	4.91	22	7,749	0.28%
2020/04/23	16	4.91	8	4.96	4.94	8	7,797	0.10%
2020/04/22	3	4.91	3	4.99	4.95	0	7,875	0.00%
2020/04/21	16	5.12	6	5.06	5.06	10	7,942	0.13%
2020/04/16	5	5.20	10	5.30	5.27	-5	8,258	-0.06%
2020/04/15	0	0.00	25	5.30	5.31	-25	8,294	-0.30%
2020/04/13	20	5.12	0	0.00	5.05	20	8,388	0.24%
2020/04/10	20	5.11	0.8	5.12	5.12	19.2	8,443	0.23%
2020/04/09	0	0.00	20	5.23	5.17	-20	8,576	-0.23%
2020/04/08	0	0.00	3	5.12	5.18	-3	8,713	-0.03%
2020/04/07	3	4.93	10	4.97	4.98	-7	9,075	-0.08%
2020/04/06	0	0.00	10	4.87	4.86	-10	9,421	-0.11%
2020/04/01	10	4.60	18	4.74	4.82	-8	9,428	-0.08%
2020/03/30	39	4.81	18	4.85	4.85	21	9,393	0.22%
2020/03/27	15	5.08	30	5.04	5.04	-15	9,365	-0.16%
2020/03/26	0	0.00	20	4.96	5.14	-20	9,345	-0.21%
2020/03/25	0	0.00	21	4.73	4.77	-21	9,561	-0.22%
2020/03/24	0	0.00	26	4.48	4.48	-26	9,739	-0.27%
2020/03/23	11	4.22	25	4.30	4.26	-14	9,760	-0.14%
2020/03/20	11	4.51	20	4.63	4.51	-9	9,751	-0.09%
2020/03/19	20	4.39	3	4.34	4.33	17	9,667	0.18%
2020/03/18	2	4.83	11	4.90	4.80	-9	9,493	-0.09%
2020/03/17	10	4.64	10	4.75	4.71	0	9,389	0.00%
2020/03/16	43	5.34	3	5.08	5.01	40	9,307	0.43%
2020/03/13	39	5.24	83	5.28	5.34	-44	9,188	-0.48%
2020/03/12	26	6.01	10	5.85	5.82	16	8,893	0.18%
2020/03/11	1	6.37	51	6.39	6.37	-50	8,735	-0.57%
2020/03/10	41	6.14	50	6.24	6.33	-9	8,693	-0.10%
2020/03/09	51	6.66	1	6.65	6.46	50	8,566	0.58%
2020/03/06	25	6.83	40	6.82	6.83	-15	8,446	-0.18%
2020/03/05	0	0.00	30	6.93	6.93	-30	8,499	-0.35%
2020/03/03	20	6.91	0	0.00	6.91	20	8,797	0.23%
2020/03/02	51	6.84	3	6.89	6.81	48	8,785	0.55%
2020/02/27	53.7	6.95	0	0.00	6.99	53.7	8,683	0.62%
2020/02/26	21	7.13	0	0.00	7.11	21	8,540	0.25%
2020/02/25	3	7.12	20	7.08	7.15	-17	8,513	-0.20%
2020/02/24	24	7.25	10	7.19	7.20	14	8,484	0.17%
2020/02/21	20	7.35	0	0.00	7.31	20	8,435	0.24%
2020/02/20	20	7.48	41	7.45	7.44	-21	8,350	-0.25%
2020/02/18	10	7.42	11	7.40	7.37	-1	8,277	-0.01%
2020/02/17	27	7.28	10	7.40	7.40	17	8,282	0.21%
2020/02/14	0	0.00	3	7.42	7.32	-3	8,191	-0.04%
2020/02/13	0	0.00	37	7.40	7.35	-37	8,167	-0.45%
2020/02/12	52	7.30	0	0.00	7.29	52	8,160	0.64%
2020/02/11	62	7.27	0	0.00	7.32	62	8,162	0.76%
2020/02/10	22	7.19	71	7.25	7.38	-49	8,157	-0.60%
2020/02/07	2	7.17	10	7.20	7.14	-8	8,001	-0.10%
2020/02/06	1	7.27	1	7.29	7.29	0	7,964	0.00%
2020/02/05	0	0.00	11	7.20	7.23	-11	7,956	-0.14%
2020/02/04	30	7.15	13	7.16	7.18	17	7,931	0.21%
2020/02/03	56	7.04	60	7.09	7.07	-4	7,923	-0.05%
2020/01/31	20	7.30	10	7.30	7.32	10	7,803	0.13%
2020/01/30	1	7.27	55	7.31	7.16	-54	7,748	-0.70%
2020/01/20	0	0.00	1	7.89	7.83	-1	7,508	-0.01%
2020/01/17	14	7.85	20	7.87	7.84	-6	7,389	-0.08%
2020/01/16	3	7.87	31	7.90	7.89	-28	7,305	-0.38%
2020/01/15	10	7.86	25	7.84	7.84	-15	7,183	-0.21%
2020/01/14	0	0.00	10	7.78	7.80	-10	7,099	-0.14%
2020/01/13	11	7.89	13	7.86	7.84	-2	6,991	-0.03%
2020/01/10	10	7.50	0	0.00	7.54	10	6,679	0.15%
2020/01/09	0	0.00	80	7.48	7.47	-80	6,643	-1.20%
2020/01/08	5	7.56	45	7.53	7.42	-40	6,775	-0.59%
2020/01/07	60	7.41	14	7.40	7.39	46	6,649	0.69%
2020/01/06	40	7.45	40	7.50	7.44	0	6,583	0.00%
2020/01/03	14	7.52	50	7.57	7.50	-36	6,507	-0.55%
2020/01/02	30	7.69	40	7.68	7.70	-10	6,377	-0.16%
2019/12/31	50	7.62	44	7.70	7.66	6	6,164	0.10%
2019/12/30	43	7.84	126	7.85	7.93	-83	5,704	-1.46%	大賣/
2019/12/27	17	7.35	4	7.36	7.36	13	5,293	0.25%
2019/12/26	12.5	7.40	13	7.40	7.39	-0.5	5,246	-0.01%
2019/12/25	21	7.43	1	7.48	7.42	20	5,228	0.38%
2019/12/24	10.2	7.39	17	7.40	7.35	-6.8	5,249	-0.13%
2019/12/23	51	7.39	0	0.00	7.36	51	5,235	0.97%
2019/12/20	81	7.60	89	7.59	7.53	-8	5,169	-0.15%
2019/12/19	81	7.34	98.9	7.47	7.45	-17.9	4,809	-0.37%
2019/12/18	0	0.00	15	7.20	7.18	-15	4,680	-0.32%
2019/12/17	14	7.12	2	7.15	7.14	12	4,623	0.26%
2019/12/16	20	7.14	9	7.13	7.15	11	4,636	0.24%
2019/12/13	8	7.09	14	7.11	7.07	-6	4,624	-0.13%
2019/12/12	0	0.00	20	7.16	7.16	-20	4,637	-0.43%
2019/12/11	10	7.20	10	7.20	7.19	0	4,724	0.00%
2019/12/10	0	0.00	10	7.18	7.18	-10	4,810	-0.21%
2019/12/09	12	7.07	0	0.00	7.09	12	4,800	0.25%
2019/12/06	36	7.06	3	7.05	7.05	33	4,824	0.68%
2019/12/05	4	7.13	20	7.12	7.13	-16	4,853	-0.33%
2019/12/04	1	7.12	31	7.15	7.17	-30	4,935	-0.61%
2019/12/02	15	7.00	9	7.02	7.01	6	4,946	0.12%
2019/11/29	10	7.18	4	7.23	7.18	6	4,881	0.12%
2019/11/28	43	7.32	2	7.22	7.20	41	4,844	0.85%
2019/11/27	30	7.60	0	0.00	7.67	30	4,583	0.65%
2019/11/26	30	7.67	0	0.00	7.62	30	4,544	0.66%
2019/11/22	30	7.76	4	7.76	7.70	26	4,548	0.57%
2019/11/21	1	7.71	3	7.66	7.72	-2	4,575	-0.04%
2019/11/20	2	7.71	17	7.69	7.66	-15	4,552	-0.33%
2019/11/19	22	7.79	0	0.00	7.80	22	4,567	0.48%
2019/11/18	0	0.00	20	7.83	7.84	-20	4,610	-0.43%
2019/11/15	14	7.78	20	7.88	7.81	-6	4,793	-0.13%
2019/11/14	32	7.68	0	0.00	7.66	32	4,772	0.67%
2019/11/12	14	7.82	6	7.82	7.82	8	4,875	0.16%
2019/11/11	22	7.89	35.9	7.86	7.85	-13.9	4,969	-0.28%
2019/11/07	3	8.06	12	8.05	8.04	-9	5,060	-0.18%
2019/11/06	2	8.11	24	8.12	8.11	-22	5,096	-0.43%
2019/11/05	21	8.16	0	0.00	8.16	21	5,195	0.40%
2019/11/04	10	8.17	0	0.00	8.16	10	5,290	0.19%
2019/11/01	11	8.20	11.1	8.21	8.17	-0.1	5,341	0.00%
2019/10/31	0	0.00	3	8.30	8.25	-3	5,421	-0.06%
2019/10/30	2	8.20	1	8.23	8.22	1	5,448	0.02%
2019/10/29	1	8.22	1	8.31	8.20	0	5,487	0.00%
2019/10/28	31	8.27	0	0.00	8.24	31	5,622	0.55%
2019/10/25	31	8.33	0	0.00	8.32	31	5,842	0.53%
2019/10/24	1	8.34	0	0.00	8.38	1	5,896	0.02%
2019/10/23	11	8.35	23	8.35	8.34	-12	5,909	-0.20%
2019/10/22	0	0.00	15	8.44	8.44	-15	5,913	-0.25%
2019/10/21	3	8.40	5	8.41	8.39	-2	5,909	-0.03%
2019/10/18	1	8.35	10	8.34	8.33	-9	5,943	-0.15%
2019/10/17	3	8.48	20	8.41	8.40	-17	5,936	-0.29%
2019/10/16	11	8.47	44	8.48	8.48	-33	5,922	-0.56%
2019/10/15	40	8.16	10	8.20	8.14	30	5,730	0.52%
2019/10/08	30	8.34	0	0.00	8.30	30	6,173	0.49%
2019/10/07	3	8.18	0	0.00	8.22	3	6,223	0.05%
2019/10/04	0	0.00	10	8.33	8.30	-10	6,218	-0.16%
2019/10/03	3	8.20	20	8.22	8.24	-17	6,313	-0.27%
2019/10/02	10	8.20	0	0.00	8.20	10	6,475	0.15%
2019/10/01	0	0.00	31	8.30	8.27	-31	6,504	-0.48%
2019/09/27	21	8.23	0	0.00	8.18	21	6,516	0.32%
2019/09/26	33	8.40	0	0.00	8.35	33	6,495	0.51%
2019/09/25	23	8.47	23	8.39	8.41	0	6,496	0.00%
2019/09/23	8	8.62	31	8.62	8.61	-23	6,441	-0.36%
2019/09/20	21	8.37	0	0.00	8.34	21	6,316	0.33%
2019/09/19	20	8.44	0	0.00	8.31	20	6,305	0.32%
2019/09/18	0	0.00	6	8.55	8.51	-6	6,270	-0.10%
2019/09/16	0	0.00	20	8.61	8.62	-20	6,292	-0.32%
2019/09/12	20	8.50	3	8.53	8.53	17	6,213	0.27%
2019/09/11	0	0.00	21	8.30	8.30	-21	6,133	-0.34%
2019/09/09	0	0.00	20	8.34	8.32	-20	6,209	-0.32%
2019/09/06	3	8.43	11	8.35	8.35	-8	6,269	-0.13%
2019/09/05	0	0.00	37.2	8.21	8.16	-37.2	6,260	-0.59%
2019/09/04	23	8.09	0	0.00	8.13	23	6,312	0.36%
2019/09/03	20	8.07	0	0.00	8.08	20	6,433	0.31%
2019/09/02	10	8.07	0	0.00	8.14	10	6,460	0.15%
2019/08/30	0	0.00	16	8.02	8.01	-16	6,540	-0.24%
2019/08/29	0	0.00	10	7.92	7.90	-10	6,533	-0.15%
2019/08/28	0	0.00	10	7.91	7.89	-10	6,541	-0.15%
2019/08/27	0	0.00	10	7.96	7.90	-10	6,542	-0.15%
2019/08/26	5	7.90	60	7.91	7.88	-55	6,565	-0.84%
2019/08/23	10	8.07	0	0.00	8.06	10	6,593	0.15%
2019/08/22	51	8.15	86.2	8.08	8.05	-35.2	6,625	-0.53%
2019/08/21	1	8.16	0	0.00	8.18	1	6,694	0.01%
2019/08/20	5	8.27	51	8.26	8.25	-46	6,769	-0.68%
2019/08/19	0	0.00	33	7.95	7.93	-33	6,699	-0.49%
2019/08/16	0	0.00	21	7.72	7.80	-21	6,953	-0.30%
2019/08/15	20	7.57	10	7.65	7.60	10	6,947	0.14%
2019/08/14	53	8.06	10	8.10	7.85	43	6,953	0.62%
2019/08/13	22	8.05	0	0.00	8.06	22	6,946	0.32%
2019/08/12	0	0.00	21	8.25	8.25	-21	7,258	-0.29%
2019/08/08	20	8.06	50	8.02	8.03	-30	7,605	-0.39%
2019/08/07	71	8.11	0	0.00	8.02	71	8,044	0.88%
2019/08/06	20	8.12	10	8.25	8.26	10	8,011	0.12%
2019/08/05	1	8.48	10	8.51	8.44	-9	7,997	-0.11%
2019/08/02	13	8.71	10	8.85	8.69	3	8,050	0.04%
2019/08/01	0	0.00	5	9.10	8.97	-5	8,122	-0.06%
2019/07/31	0	0.00	5	9.01	9.02	-5	8,235	-0.06%
2019/07/30	37	9.22	0	0.00	9.04	37	8,452	0.44%
2019/07/29	0	0.00	35	9.16	9.31	-35	8,448	-0.41%
2019/07/26	10	8.86	21	8.75	8.86	-11	8,306	-0.13%
2019/07/24	10	8.61	0	0.00	8.60	10	8,436	0.12%
2019/07/23	16	8.62	0	0.00	8.63	16	8,500	0.19%
2019/07/22	10	8.68	0	0.00	8.61	10	8,522	0.12%
2019/07/19	1	8.76	10	8.79	8.76	-9	8,511	-0.11%
2019/07/18	32	8.88	14	8.86	8.81	18	8,555	0.21%
2019/07/17	10	8.93	20	9.00	8.95	-10	8,601	-0.12%
2019/07/16	0	0.00	41	9.04	9.01	-41	8,642	-0.47%
2019/07/15	60	8.63	57	8.58	8.75	3	8,667	0.03%
2019/07/12	40	8.86	5	8.88	8.82	35	8,773	0.40%
2019/07/11	16	9.15	20	9.10	9.08	-4	8,678	-0.05%
2019/07/10	10	9.23	0	0.00	9.21	10	8,825	0.11%
2019/07/09	15	9.12	11	9.22	9.14	4	9,076	0.04%
2019/07/08	34	9.36	63	9.30	9.28	-29	9,176	-0.32%
2019/07/05	5	9.73	0	0.00	9.70	5	9,446	0.05%
2019/07/04	5	9.76	0	0.00	9.76	5	9,734	0.05%
2019/07/03	16	9.74	0	0.00	9.75	16	10,024	0.16%
2019/07/02	3	9.83	0	0.00	9.90	3	10,284	0.03%
2019/07/01	2	9.87	0	0.00	9.80	2	10,322	0.02%
2019/06/28	0	0.00	11	9.90	9.77	-11	10,465	-0.11%
2019/06/27	0	0.00	5	9.80	9.96	-5	10,685	-0.05%
2019/06/26	0	0.00	3	9.68	9.70	-3	10,864	-0.03%
2019/06/25	5	9.70	0	0.00	9.71	5	10,997	0.05%
2019/06/24	10	9.79	0	0.00	9.78	10	11,105	0.09%
2019/06/21	0	0.00	1	9.92	9.92	-1	11,212	-0.01%
2019/06/20	1	9.90	0	0.00	9.91	1	11,244	0.01%
2019/06/19	0	0.00	5	9.95	9.88	-5	11,350	-0.04%
2019/06/18	20	9.98	0	0.00	9.80	20	11,482	0.17%
2019/06/17	5	10.05	100	10.10	10.00	-95	11,486	-0.83%
2019/06/14	15	10.15	0	0.00	10.10	15	11,665	0.13%
2019/06/13	10	10.20	6	10.18	10.45	4	11,886	0.03%
2019/06/12	10	10.10	5	10.25	10.25	5	12,243	0.04%
2019/06/11	100	9.93	21	10.03	10.15	79	12,382	0.64%
2019/06/06	0	0.00	30	9.73	9.67	-30	12,860	-0.23%
2019/06/05	0	0.00	30	9.45	9.45	-30	12,901	-0.23%
2019/06/04	10	9.32	0	0.00	9.29	10	12,984	0.08%
2019/05/31	5	9.50	1	9.52	9.54	4	13,363	0.03%
2019/05/30	0	0.00	10	9.51	9.55	-10	13,473	-0.07%
2019/05/29	10	9.20	0	0.00	9.20	10	13,490	0.07%
2019/05/28	0	0.00	10	9.37	9.16	-10	13,590	-0.07%
2019/05/24	16	9.54	0.1	9.44	9.41	15.9	13,745	0.12%
2019/05/23	33	9.70	10	9.63	9.57	23	13,712	0.17%
2019/05/22	13	10.15	0	0.00	10.10	13	13,494	0.10%
2019/05/21	1	10.00	0	0.00	10.25	1	13,544	0.01%
2019/05/20	22	10.31	37	10.19	10.15	-15	13,546	-0.11%
2019/05/17	26	10.76	14	10.45	10.40	12	13,430	0.09%
2019/05/16	8	11.09	6	11.15	11.00	2	13,088	0.02%
2019/05/15	21	11.35	50	11.14	11.50	-29	12,823	-0.23%
2019/05/14	4	10.50	6	10.65	10.75	-2	12,407	-0.02%
2019/05/13	0	0.00	10	10.60	10.65	-10	12,379	-0.08%
2019/05/10	17	10.56	0	0.00	10.60	17	12,340	0.14%
2019/05/09	5	10.65	0	0.00	10.75	5	12,232	0.04%
2019/05/08	10	10.90	2	11.00	10.90	8	12,086	0.07%
2019/05/07	34	10.95	20	10.85	10.95	14	11,952	0.12%
2019/05/06	18	10.05	0	0.00	10.05	18	11,708	0.15%
2019/05/03	10	10.40	0	0.00	10.40	10	11,589	0.09%
2019/05/02	25	10.57	25	10.52	10.60	0	11,544	0.00%
2019/04/30	25	10.53	102	10.49	10.50	-77	11,547	-0.67%	大賣/
2019/04/29	10	10.68	0	0.00	10.65	10	11,452	0.09%
2019/04/25	0	0.00	10	10.93	10.95	-10	11,527	-0.09%
2019/04/23	1	10.80	0	0.00	11.00	1	11,786	0.01%
2019/04/22	0	0.00	10	11.00	10.90	-10	11,859	-0.08%
2019/04/19	0	0.00	62	10.95	10.90	-62	11,813	-0.52%
2019/04/18	32	10.86	3	10.80	10.65	29	11,714	0.25%
2019/04/17	20	11.05	0	0.00	10.90	20	11,528	0.17%
2019/04/16	0	0.00	20	10.95	10.95	-20	11,434	-0.17%
2019/04/15	50	11.19	0	0.00	11.20	50	11,228	0.45%
2019/04/12	10	10.80	0	0.00	10.75	10	10,991	0.09%
2019/04/11	16.1	10.90	20.8	10.93	10.95	-4.7	10,838	-0.04%
2019/04/10	0	0.00	2	10.35	10.65	-2	10,462	-0.02%
2019/04/09	0	0.00	1	10.30	10.30	-1	10,242	-0.01%
2019/04/08	0	0.00	24	10.10	10.15	-24	10,017	-0.24%
2019/04/03	1	9.85	35	9.88	9.86	-34	9,704	-0.35%
2019/04/02	32	9.82	10	9.87	9.82	22	9,654	0.23%
2019/04/01	10	9.90	79	9.99	9.78	-69	9,512	-0.73%
2019/03/29	40	9.49	5	9.53	10.00	35	9,258	0.38%
2019/03/28	2	9.56	26	9.54	9.56	-24	9,124	-0.26%
2019/03/27	0	0.00	34	9.37	9.39	-34	9,078	-0.37%
2019/03/26	3	9.20	20	9.23	9.26	-17	8,975	-0.19%
2019/03/25	10	8.85	20.3	8.98	8.92	-10.3	8,900	-0.12%
2019/03/21	52	9.10	0	0.00	9.04	52	8,770	0.59%
2019/03/20	11	9.25	10	9.22	9.24	1	8,636	0.01%
2019/03/19	10	9.32	0	0.00	9.29	10	8,566	0.12%
2019/03/18	51	9.63	36	9.57	9.52	15	8,363	0.18%
2019/03/15	23	9.92	40	9.90	9.81	-17	8,083	-0.21%
2019/03/14	20.1	9.53	26	9.60	9.64	-5.9	7,652	-0.08%
2019/03/13	30	9.73	0	0.00	9.68	30	7,487	0.40%
2019/03/12	26	9.37	22	9.47	9.53	4	7,287	0.05%
2019/03/11	0	0.00	50	9.15	9.18	-50	6,932	-0.72%
2019/03/08	30	9.00	0.4	8.93	8.93	29.6	6,866	0.43%
2019/03/07	25	9.07	69	9.13	9.00	-44	6,811	-0.65%
2019/03/05	20	8.82	20	8.85	8.92	0	6,744	0.00%
2019/03/04	10	8.79	0	0.00	8.76	10	6,684	0.15%
2019/02/27	13	8.74	50	8.76	8.75	-37	6,813	-0.54%
2019/02/26	31	8.68	1	8.57	8.70	30	7,077	0.42%
2019/02/25	3	8.51	51	8.39	8.48	-48	6,944	-0.69%
2019/02/22	1	8.27	0	0.00	8.23	1	6,993	0.01%
2019/02/21	0	0.00	20	8.33	8.37	-20	7,007	-0.29%
2019/02/20	30	8.37	0	0.00	8.33	30	7,083	0.42%
2019/02/19	0	0.00	39	8.26	8.27	-39	7,309	-0.53%
2019/02/18	36	8.10	1	8.11	8.05	35	7,354	0.48%
2019/02/15	2	8.08	0	0.00	8.04	2	7,596	0.03%
2019/02/14	19	8.08	54	8.26	8.23	-35	7,616	-0.46%
2019/02/13	26	8.02	10	7.99	7.99	16	7,528	0.21%
2019/02/12	15	8.05	0	0.00	8.10	15	7,562	0.20%
2019/02/11	31	8.22	0	0.00	8.13	31	7,594	0.41%
2019/01/30	0	0.00	10	8.24	8.22	-10	7,718	-0.13%
2019/01/29	30	8.20	0	0.00	8.24	30	8,052	0.37%
2019/01/28	0	0.00	10	8.35	8.31	-10	8,279	-0.12%
2019/01/25	0	0.00	15	8.35	8.33	-15	8,517	-0.18%
2019/01/24	0	0.00	16	8.37	8.34	-16	8,590	-0.19%
2019/01/22	31	8.36	15	8.24	8.30	16	8,746	0.18%
2019/01/21	2	8.52	5	8.50	8.40	-3	8,969	-0.03%
2019/01/18	11	8.59	1	8.60	8.57	10	9,118	0.11%
2019/01/17	45	8.93	0	0.00	8.62	45	9,378	0.48%
2019/01/16	19.8	8.80	51	8.74	8.82	-31.2	9,302	-0.34%
2019/01/15	8	8.22	8	8.37	8.22	0	9,044	0.00%
2019/01/14	2	8.40	31	8.31	8.30	-29	9,139	-0.32%
2019/01/11	0	0.00	0.7	8.00	8.05	-0.7	9,109	-0.01%
2019/01/10	2	8.08	5	8.10	8.11	-3	9,136	-0.03%
2019/01/09	5	8.10	37	8.16	8.10	-32	9,225	-0.35%
2019/01/08	12	8.00	0	0.00	8.00	12	9,286	0.13%
2019/01/07	1	7.91	12	8.00	7.89	-11	9,316	-0.12%
2019/01/04	32	7.65	31	7.79	7.81	1	9,446	0.01%
2019/01/03	11	7.93	0	0.00	7.88	11	9,772	0.11%
2019/01/02	0	0.00	15	7.90	7.84	-15	9,825	-0.15%
2018/12/28	15	7.60	30	7.76	7.83	-15	9,845	-0.15%
2018/12/27	0	0.00	36.7	7.72	7.71	-36.7	9,960	-0.37%
2018/12/26	10	7.27	10	7.21	7.21	0	9,969	0.00%
2018/12/25	49	7.26	1	7.26	7.25	48	10,110	0.47%
2018/12/24	6	7.47	0	0.00	7.45	6	10,430	0.06%
2018/12/21	5	7.18	29	7.56	7.66	-24	10,775	-0.22%
2018/12/20	16	7.41	5	7.27	7.28	11	10,779	0.10%
2018/12/19	5	7.84	4	7.72	7.72	1	10,765	0.01%
2018/12/18	16	7.85	1	7.78	7.78	15	10,884	0.14%
2018/12/17	35	8.17	0	0.00	8.10	35	10,954	0.32%
2018/12/14	4	8.35	10	8.40	8.30	-6	11,480	-0.05%
2018/12/13	0	0.00	1	8.59	8.58	-1	11,947	-0.01%
2018/12/12	2	8.42	1	8.49	8.48	1	12,074	0.01%
2018/12/11	21	8.38	0	0.00	8.34	21	12,124	0.17%
2018/12/10	0	0.00	20	8.51	8.33	-20	12,199	-0.16%
2018/12/07	10	8.36	16	8.45	8.47	-6	12,233	-0.05%
2018/12/06	18	8.37	0	0.00	8.23	18	12,262	0.15%
2018/12/05	11	8.66	10	8.63	8.65	1	12,269	0.01%
2018/12/04	0	0.00	5	8.95	8.88	-5	12,381	-0.04%
2018/12/03	10	8.90	0	0.00	8.82	10	12,485	0.08%
2018/11/29	10	8.84	125	8.97	8.79	-115	12,528	-0.92%	大賣/鉅額交易
2018/11/28	130	8.85	50	8.97	8.91	80	12,586	0.64%	大買/
2018/11/27	40	8.64	10	8.57	8.65	30	12,825	0.23%
2018/11/26	10	8.50	0	0.00	8.56	10	13,225	0.08%
2018/11/23	0	0.00	73	8.61	8.66	-73	13,236	-0.55%
2018/11/22	40	8.08	45	8.03	8.03	-5	12,857	-0.04%
2018/11/21	60	7.90	50	8.07	8.07	10	12,797	0.08%
2018/11/20	15	7.71	5	7.69	7.75	10	12,594	0.08%
2018/11/19	20	7.45	55	7.58	7.72	-35	12,580	-0.28%
2018/11/16	92	7.52	31	7.41	7.42	61	12,602	0.48%
2018/11/15	28	7.93	5	8.07	7.87	23	12,376	0.19%
2018/11/14	31	8.06	42	8.13	8.05	-11	12,509	-0.09%
2018/11/13	10	7.64	10	7.77	7.90	0	12,324	0.00%
2018/11/12	36	7.95	11	7.95	7.89	25	12,282	0.20%
2018/11/09	26	7.93	45	7.92	7.86	-19	12,280	-0.15%
2018/11/08	11	8.10	20	8.09	8.02	-9	12,268	-0.07%
2018/11/07	15	7.98	12	8.02	8.04	3	12,213	0.02%
2018/11/06	132	8.13	100	7.82	7.82	32	12,136	0.26%	大買/
2018/11/05	0	0.00	77	7.61	7.88	-77	11,863	-0.65%
2018/11/02	11	7.30	27	7.45	7.30	-16	11,631	-0.14%
2018/11/01	15	7.05	66	7.08	7.07	-51	11,396	-0.45%
2018/10/31	35	6.90	26	6.94	6.87	9	11,320	0.08%
2018/10/30	16	6.78	25	6.72	6.72	-9	11,268	-0.08%
2018/10/29	75	6.73	35	6.76	6.73	40	11,211	0.36%
2018/10/26	33	6.99	40	6.70	6.70	-7	11,005	-0.06%
2018/10/25	49	7.13	0	0.00	6.93	49	10,861	0.45%
2018/10/24	40	7.69	114.7	7.68	7.67	-74.7	10,748	-0.69%	大賣/
2018/10/23	15	7.92	55	7.80	7.80	-40	10,742	-0.37%
2018/10/22	25	7.95	0	0.00	7.93	25	10,760	0.23%
2018/10/19	0	0.00	0.5	7.90	7.88	-0.5	10,949	0.00%
2018/10/18	10	8.16	10	8.04	8.02	0	10,884	0.00%
2018/10/17	47	8.26	16	8.13	8.10	31	10,949	0.28%
2018/10/16	21	8.22	32.9	8.18	8.12	-11.9	10,923	-0.11%
2018/10/15	19	8.11	10	8.15	8.08	9	10,876	0.08%
2018/10/12	20	7.98	15.2	7.88	8.09	4.8	10,873	0.04%
2018/10/11	2	8.07	10	8.07	8.07	-8	10,834	-0.07%
2018/10/09	5	8.95	0	0.00	8.96	5	10,534	0.05%
2018/10/08	8	9.20	11	9.23	9.17	-3	10,615	-0.03%
2018/10/05	37	9.33	17	9.22	9.20	20	10,621	0.19%
2018/10/04	0	0.00	31	9.62	9.55	-31	10,495	-0.30%
2018/10/03	13	9.49	0	0.00	9.47	13	10,606	0.12%
2018/10/02	11	9.97	6	9.72	9.72	5	10,614	0.05%
2018/10/01	60	10.25	11.5	10.11	10.10	48.5	10,406	0.47%
2018/09/28	6	10.48	5	10.50	10.50	1	10,484	0.01%
2018/09/27	5	10.30	0	0.00	10.25	5	10,809	0.05%
2018/09/26	26	10.44	15	10.58	10.45	11	10,793	0.10%
2018/09/25	10	10.48	10	10.68	10.50	0	10,799	0.00%
2018/09/21	82	10.42	0	0.00	10.50	82	10,771	0.76%
2018/09/20	797	10.86	18	10.76	10.35	779	10,955	7.11%	大買/鉅額交易
2018/09/19	0	0.00	21	10.34	10.55	-21	10,733	-0.20%
2018/09/18	0	0.00	40	9.62	9.62	-40	10,399	-0.38%
2018/09/17	32	9.37	5	9.51	9.27	27	10,451	0.26%
2018/09/14	5	9.53	0	0.00	9.41	5	10,416	0.05%
2018/09/13	5	9.23	33	9.41	9.38	-28	10,385	-0.27%
2018/09/12	22	9.21	5	9.15	9.15	17	10,454	0.16%
2018/09/11	17	9.16	17	9.39	9.36	0	10,494	0.00%
2018/09/10	12	9.11	1	9.18	9.15	11	10,543	0.10%
2018/09/07	3	9.84	2	10.04	9.80	1	10,498	0.01%
2018/09/06	2	9.88	1	10.00	9.86	1	10,348	0.01%
2018/09/05	10	9.89	0	0.00	9.85	10	10,381	0.10%
2018/09/04	3	9.98	5	10.19	9.91	-2	10,439	-0.02%
2018/09/03	5	10.00	3	9.93	9.88	2	10,304	0.02%
2018/08/31	3	9.83	56	9.69	9.85	-53	9,893	-0.54%
2018/08/30	15	9.24	20	9.22	9.30	-5	9,459	-0.05%
2018/08/29	5	9.02	0	0.00	8.94	5	9,296	0.05%
2018/08/27	0	0.00	5	9.01	8.95	-5	9,500	-0.05%
2018/08/22	5	8.64	28	8.78	8.73	-23	9,335	-0.25%
2018/08/21	10	8.39	12	8.44	8.59	-2	9,237	-0.02%
2018/08/20	2	9.10	12	9.19	9.00	-10	8,985	-0.11%
2018/08/17	5	9.28	5	9.30	9.21	0	8,935	0.00%
2018/08/16	11	9.26	0	0.00	9.25	11	8,971	0.12%
2018/08/15	10	9.30	0	0.00	9.47	10	8,892	0.11%
2018/08/14	0	0.00	5	9.45	9.40	-5	8,779	-0.06%
2018/08/13	38	9.62	5	9.40	9.41	33	8,740	0.38%
2018/08/09	21	9.96	0	0.00	9.90	21	8,576	0.24%
2018/08/08	0	0.00	1	10.00	9.99	-1	8,637	-0.01%
2018/08/07	10	9.99	20	10.00	9.99	-10	8,627	-0.12%
2018/08/06	0	0.00	25	10.11	10.10	-25	8,640	-0.29%
2018/08/02	7	9.93	10	9.90	9.89	-3	8,561	-0.04%
2018/08/01	10	10.05	15	10.05	10.15	-5	8,514	-0.06%
2018/07/31	0	0.00	18	10.13	10.05	-18	8,460	-0.21%
2018/07/30	20	9.85	0	0.00	9.84	20	8,265	0.24%
2018/07/27	3	9.82	23	9.94	9.94	-20	8,189	-0.24%
2018/07/26	10	9.98	16	10.01	9.93	-6	8,188	-0.07%
2018/07/25	23	9.47	0	0.00	9.43	23	7,901	0.29%
2018/07/24	10	9.40	52	9.52	9.60	-42	7,854	-0.53%
2018/07/23	21	9.39	3	9.27	9.27	18	7,740	0.23%
2018/07/20	15	9.57	10	9.45	9.45	5	7,682	0.07%
2018/07/19	5	9.70	0	0.00	9.62	5	7,608	0.07%
2018/07/18	20	9.74	11	9.76	9.84	9	7,594	0.12%
2018/07/17	6	9.79	10	9.76	9.75	-4	7,524	-0.05%
2018/07/16	0	0.00	15	9.97	9.91	-15	7,490	-0.20%
2018/07/13	14	9.85	10	9.78	9.78	4	7,545	0.05%
2018/07/12	8	9.81	3	9.90	9.83	5	7,462	0.07%
2018/07/11	15	9.94	5	10.03	9.77	10	7,377	0.14%
2018/07/10	20	9.89	10	9.95	9.80	10	7,161	0.14%
2018/07/09	106	9.77	5	9.73	9.73	101	7,024	1.44%	大買/鉅額交易
2018/07/06	329	10.02	84	9.92	10.05	245	6,953	3.52%	大買/鉅額交易
2018/07/05	150	10.06	55	10.10	10.10	95	6,635	1.43%	大買/
2018/07/04	0	0.00	15	9.29	9.22	-15	6,214	-0.24%
2018/07/03	15	9.41	2	9.42	9.25	13	6,154	0.21%
2018/07/02	30	9.72	0	0.00	9.51	30	6,049	0.50%
2018/06/29	12	10.10	0	0.00	10.10	12	5,919	0.20%
2018/06/28	0	0.00	31	9.95	10.05	-31	5,578	-0.56%
2018/06/27	16	9.61	1	9.17	9.17	15	5,241	0.29%
2018/06/25	15	10.30	0	0.00	10.20	15	4,872	0.31%
2018/06/22	5	10.30	0	0.00	10.30	5	4,825	0.10%
2018/06/21	0	0.00	5	10.45	10.30	-5	4,773	-0.10%
2018/06/20	10	10.45	5	10.40	10.35	5	4,649	0.11%
2018/06/19	5	10.80	0	0.00	10.45	5	4,689	0.11%
2018/06/15	3	11.10	0	0.00	10.90	3	4,558	0.07%
2018/06/14	5	11.10	0	0.00	11.05	5	4,454	0.11%
2018/06/13	11	11.11	10	11.25	11.20	1	4,423	0.02%
2018/06/12	6	11.14	15	11.23	11.05	-9	4,287	-0.21%
2018/06/08	5	11.20	0	0.00	11.10	5	4,107	0.12%
2018/06/07	4	11.25	4	11.30	11.25	0	4,124	0.00%
2018/06/06	8	11.33	14	11.38	11.35	-6	4,059	-0.15%
2018/06/05	16	11.31	6	11.15	11.15	10	3,980	0.25%
2018/06/04	12	11.71	7	11.64	11.60	5	3,868	0.13%
2018/06/01	0	0.00	7	11.69	11.75	-7	3,752	-0.19%
2018/05/31	0	0.00	5	11.60	11.60	-5	3,701	-0.14%
2018/05/30	7	11.47	20	11.45	11.40	-13	3,648	-0.36%
2018/05/29	6	11.63	6	11.58	11.60	0	3,614	0.00%
2018/05/24	0	0.00	11	11.78	11.75	-11	3,569	-0.31%
2018/05/23	5	11.55	0	0.00	11.50	5	3,513	0.14%
2018/05/22	5	11.65	0	0.00	11.60	5	3,665	0.14%
2018/05/21	0	0.00	10	11.73	11.80	-10	3,770	-0.27%
2018/05/18	7	11.49	3	11.45	11.55	4	3,762	0.11%
2018/05/17	0	0.00	38	11.63	11.60	-38	3,786	-1.00%
2018/05/16	6	11.68	4.8	11.60	11.60	1.2	3,781	0.03%
2018/05/15	5	11.95	0	0.00	11.90	5	3,707	0.13%
2018/05/14	30	12.25	5	12.25	12.15	25	3,778	0.66%
2018/05/11	11	12.15	0	0.00	12.10	11	3,737	0.29%
2018/05/09	5	12.10	0	0.00	12.10	5	3,658	0.14%
2018/05/07	5	12.30	0	0.00	12.25	5	3,605	0.14%
2018/05/04	5	12.35	0	0.00	12.35	5	3,612	0.14%
2018/05/03	10	12.53	10	12.70	12.50	0	3,592	0.00%
2018/05/02	0	0.00	5	12.50	12.35	-5	3,518	-0.14%
2018/04/27	1	12.05	0	0.00	12.10	1	3,566	0.03%
2018/04/26	7	12.14	0	0.00	12.00	7	3,583	0.20%
2018/04/25	5	12.25	5	12.35	12.35	0	3,550	0.00%
2018/04/24	1	12.40	0	0.00	12.35	1	3,541	0.03%
2018/04/23	5	12.65	5	12.70	12.65	0	3,503	0.00%
2018/04/20	15	13.07	0	0.00	12.95	15	3,448	0.43%
2018/04/19	3	13.00	18	13.21	13.10	-15	3,508	-0.43%
2018/04/18	0	0.00	10	12.75	12.75	-10	3,305	-0.30%
2018/04/17	15	12.90	4	12.85	12.75	11	3,292	0.33%
2018/04/16	18	12.96	3	12.95	12.90	15	3,300	0.45%
2018/04/13	30	13.18	0	0.00	13.00	30	3,314	0.91%
2018/04/12	0	0.00	29	13.06	13.15	-29	3,364	-0.86%
2018/04/11	8	12.72	28	12.85	12.75	-20	3,304	-0.61%
2018/04/10	6	12.58	0	0.00	12.55	6	3,307	0.18%
2018/04/09	8	12.63	0	0.00	12.65	8	3,309	0.24%
2018/04/03	5	12.60	10	12.70	12.75	-5	3,329	-0.15%
2018/04/02	2	12.70	0	0.00	12.75	2	3,330	0.06%
2018/03/31	5	12.70	10	12.75	12.75	-5	3,322	-0.15%
2018/03/29	0	0.00	10	13.00	12.95	-10	3,345	-0.30%
2018/03/28	22	12.78	0	0.00	12.70	22	3,330	0.66%
2018/03/26	2	12.90	0	0.00	12.90	2	3,761	0.05%
2018/03/23	15	13.13	0	0.00	13.00	15	3,758	0.40%
2018/03/22	11	13.56	6	13.86	13.50	5	3,721	0.13%
2018/03/21	0	0.00	15	13.57	13.55	-15	3,571	-0.42%
2018/03/20	0	0.00	5	13.45	13.45	-5	3,552	-0.14%
2018/03/19	0	0.00	3	13.75	13.65	-3	3,554	-0.08%
2018/03/15	5	13.65	0	0.00	13.70	5	3,596	0.14%
2018/03/14	9	13.74	10	13.85	13.70	-1	3,618	-0.03%
2018/03/13	0	0.00	15	13.47	13.55	-15	3,619	-0.41%
2018/03/08	10	13.28	15	13.47	13.30	-5	3,697	-0.14%
2018/03/07	10	13.25	0	0.00	13.15	10	3,707	0.27%
2018/03/05	5	13.35	0	0.00	13.30	5	3,853	0.13%
2018/03/02	15	13.43	20	13.45	13.40	-5	3,884	-0.13%
2018/02/27	5	13.60	5	13.70	13.70	0	3,905	0.00%
2018/02/26	10	13.65	0	0.00	13.50	10	3,906	0.26%
2018/02/23	10	13.90	0	0.00	13.80	10	3,895	0.26%
2018/02/22	3	13.75	6	13.93	13.65	-3	3,895	-0.08%
2018/02/21	0	0.00	26	13.20	13.60	-26	3,765	-0.69%
2018/02/09	1	12.05	0	0.00	12.35	1	3,686	0.03%
2018/02/08	5	12.45	0	0.00	12.50	5	3,652	0.14%
2018/02/07	2	12.85	0	0.00	12.70	2	3,774	0.05%
2018/02/06	13	13.05	11	13.06	12.55	2	3,803	0.05%
2018/02/05	12	13.54	0	0.00	13.60	12	3,742	0.32%
2018/02/02	5	13.80	0	0.00	13.80	5	3,774	0.13%
2018/02/01	3	13.80	0	0.00	13.85	3	3,884	0.08%
2018/01/31	0	0.00	10	14.00	13.90	-10	3,926	-0.25%
2018/01/30	13	13.89	33	14.10	13.85	-20	3,982	-0.50%
2018/01/29	10	13.90	0	0.00	13.85	10	4,050	0.25%
2018/01/26	17	14.01	0	0.00	14.05	17	4,070	0.42%
2018/01/25	12	14.18	7	14.12	14.10	5	4,111	0.12%
2018/01/23	55	14.33	10	14.50	14.20	45	4,245	1.06%
2018/01/22	5	14.15	3	14.25	14.20	2	4,255	0.05%
2018/01/19	0	0.00	3	14.20	14.20	-3	4,428	-0.07%
2018/01/18	14	14.15	3	14.40	14.15	11	4,562	0.24%
2018/01/17	0	0.00	13	14.34	14.30	-13	4,787	-0.27%
2018/01/15	5	14.25	6	14.48	14.25	-1	4,994	-0.02%
2018/01/12	5	14.00	57	14.14	14.15	-52	5,133	-1.01%
2018/01/11	3	13.70	0	0.00	13.75	3	5,336	0.06%
2018/01/10	6	13.80	0	0.00	13.80	6	5,956	0.10%
2018/01/08	5	14.25	5	14.27	14.15	0	7,437	0.00%
2018/01/05	31	14.13	0	0.00	14.10	31	7,551	0.41%
2018/01/02	0	0.00	27	14.04	13.95	-27	7,960	-0.34%