聯合再生 (3576)-永豐金-市政券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.40
漲跌
--
漲幅
0.00%
成交量
11,231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-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8	11.67	8	11.58	11.40	0	7,752	0.00%
2024/05/09	4.1	11.41	3	11.67	11.40	1.1	7,597	0.01%
2024/05/08	8.2	11.43	9	11.50	11.50	-0.8	7,582	-0.01%
2024/05/07	25.2	11.52	2	11.43	11.50	23.2	7,593	0.30%
2024/05/06	9.1	11.66	31	11.67	11.75	-21.9	7,544	-0.29%
2024/05/03	34.2	11.82	8	11.75	11.75	26.2	7,511	0.35%
2024/05/02	5.1	11.93	4	11.95	11.95	1.1	7,452	0.02%
2024/04/30	6.1	12.08	2	12.10	12.10	4.1	7,437	0.06%
2024/04/29	15	12.23	8	12.23	12.25	7	7,445	0.09%
2024/04/26	10.1	11.95	6	12.05	12.00	4.1	7,426	0.06%
2024/04/24	5.1	12.17	6	12.22	12.05	-0.9	7,698	-0.01%
2024/04/23	24	12.04	4	12.22	12.15	20	7,667	0.26%
2024/04/22	7.1	12.43	29	12.44	12.20	-21.9	7,631	-0.29%
2024/04/19	14.7	12.17	10	12.46	12.00	4.7	7,542	0.06%
2024/04/18	4.4	12.31	14	12.33	12.25	-9.6	6,833	-0.14%
2024/04/17	1.2	12.04	15	12.05	11.95	-13.8	6,668	-0.21%
2024/04/16	7.5	11.66	30	11.78	11.80	-22.5	6,582	-0.34%
2024/04/15	8	11.93	8	11.94	11.90	0	6,527	0.00%
2024/04/12	16.7	11.94	25.3	11.91	11.85	-8.6	6,419	-0.13%
2024/04/11	100.1	12.19	65	12.30	12.15	35.1	6,314	0.56%
2024/04/10	49	12.13	61.5	12.17	12.50	-12.5	5,971	-0.21%
2024/04/09	25	11.32	5.8	11.40	11.40	19.2	5,575	0.34%
2024/04/08	7.1	11.11	13	11.43	11.40	-5.9	5,524	-0.11%
2024/04/03	4.2	11.27	2	11.25	11.25	2.2	5,460	0.04%
2024/04/02	4	11.43	1	11.45	11.40	3	5,472	0.05%
2024/04/01	1.2	11.55	0	0.00	11.55	1.2	5,505	0.02%
2024/03/29	4.1	11.77	9	11.65	11.55	-4.9	5,513	-0.09%
2024/03/28	1.3	11.44	13	11.42	11.40	-11.7	5,385	-0.22%
2024/03/27	2.1	11.16	2	11.20	11.25	0.1	5,309	0.00%
2024/03/26	17.3	11.47	0	0.00	11.30	17.3	5,274	0.33%
2024/03/25	2.1	11.53	2	11.70	11.55	0.1	5,276	0.00%
2024/03/22	8.1	11.48	32.2	11.45	11.50	-24.1	5,269	-0.46%
2024/03/21	4.1	11.45	7	11.45	11.45	-2.9	5,203	-0.06%
2024/03/20	17.6	11.01	13.3	10.96	10.95	4.3	5,035	0.09%
2024/03/19	13.2	11.30	7	11.29	11.25	6.3	4,959	0.13%
2024/03/18	8	11.43	4	11.50	11.50	4	4,899	0.08%
2024/03/15	45.3	11.44	23	11.68	11.65	22.3	4,880	0.46%
2024/03/14	6	11.70	4	11.80	11.80	2	4,672	0.04%
2024/03/13	9.1	11.93	1	12.05	11.80	8.1	4,622	0.17%
2024/03/12	5.2	12.09	7	12.18	12.10	-1.8	4,585	-0.04%
2024/03/11	23	12.21	15	12.31	12.30	8	4,592	0.17%
2024/03/08	5.6	11.71	45.4	11.87	11.90	-39.8	4,587	-0.87%
2024/03/07	34.2	11.95	4	12.04	11.80	30.2	4,495	0.67%
2024/03/06	6.1	12.05	7	12.11	12.10	-0.9	4,423	-0.02%
2024/03/05	6	12.08	0	0.00	12.05	6	4,373	0.14%
2024/03/04	3	12.17	9	12.18	12.15	-6	4,335	-0.14%
2024/03/01	2.6	12.27	2	12.35	12.35	0.6	4,316	0.01%
2024/02/29	2.2	12.37	14	12.29	12.40	-11.8	4,294	-0.27%
2024/02/27	20.1	12.20	6	12.18	12.05	14.1	4,267	0.33%
2024/02/26	1.1	12.42	20	12.43	12.35	-18.9	4,208	-0.45%
2024/02/23	14	12.36	3.4	12.41	12.25	10.6	4,164	0.26%
2024/02/22	13.4	12.64	0	0.00	12.50	13.4	4,123	0.33%
2024/02/21	3.1	12.86	3	12.85	12.80	0.1	4,167	0.00%
2024/02/20	7.2	12.86	0	0.00	12.75	7.2	4,135	0.17%
2024/02/19	2	12.95	0	0.00	12.95	2	4,117	0.05%
2024/02/16	0.3	13.08	8	13.00	13.05	-7.7	4,153	-0.19%
2024/02/15	9.8	12.42	6	12.67	12.60	3.8	4,117	0.09%
2024/02/05	1.6	12.83	0	0.00	12.85	1.6	4,082	0.04%
2024/02/02	6.3	12.94	0	0.00	12.85	6.3	4,070	0.15%
2024/02/01	0	0.00	2.2	13.10	13.10	-2.2	4,055	-0.05%
2024/01/31	15.2	12.95	2	13.00	12.95	13.2	4,117	0.32%
2024/01/30	0	13.10	0	0.00	12.95	0	4,121	0.00%
2024/01/29	7.7	13.11	0	0.00	13.10	7.7	4,164	0.19%
2024/01/26	2	13.15	0	0.00	13.15	2	4,201	0.05%
2024/01/25	4.4	13.25	0	0.00	13.20	4.4	4,229	0.10%
2024/01/24	2.1	13.38	2	13.50	13.40	0.1	4,297	0.00%
2024/01/23	1.1	13.25	4	13.36	13.25	-2.9	4,765	-0.06%
2024/01/22	1.7	13.20	4	13.18	13.20	-2.3	5,090	-0.04%
2024/01/19	14.1	13.14	0	0.00	13.00	14.1	5,035	0.28%
2024/01/18	12.8	13.29	1	13.25	13.25	11.8	4,714	0.25%
2024/01/17	22.3	13.52	567.4	13.59	13.45	-545.1	4,660	-11.70%	大賣/鉅額交易
2024/01/16	6.5	13.94	1,253	13.87	13.85	-1,246.6	4,581	-27.21%	大賣/鉅額交易
2024/01/15	3.1	14.24	385.6	14.28	14.40	-382.5	4,520	-8.46%	大賣/鉅額交易
2024/01/12	35.6	13.65	0	0.00	13.60	35.6	4,397	0.81%
2024/01/11	7.1	13.70	5.1	13.74	13.75	1.9	4,373	0.04%
2024/01/10	5	13.74	0	0.00	13.75	5	4,422	0.11%
2024/01/09	7.3	13.92	10	13.91	13.85	-2.7	4,479	-0.06%
2024/01/08	2	14.15	0	0.00	14.10	2	4,527	0.04%
2024/01/05	10.2	14.21	0	0.00	14.20	10.2	4,543	0.22%
2024/01/04	2	14.25	4	14.30	14.25	-2	4,527	-0.04%
2024/01/03	14	14.35	3	14.50	14.35	11	4,560	0.24%
2024/01/02	10.1	14.70	4	14.70	14.65	6.1	4,540	0.13%
2023/12/29	7	14.70	0	0.00	14.70	7	4,607	0.15%
2023/12/28	0.1	14.63	2	14.70	14.75	-1.9	4,615	-0.04%
2023/12/27	4.1	14.54	18	14.56	14.65	-14	4,592	-0.30%
2023/12/26	0	14.20	0	0.00	14.25	0	4,562	0.00%
2023/12/25	10	14.17	0	0.00	14.15	10	4,559	0.22%
2023/12/22	37	14.45	0	0.00	14.30	37	4,545	0.81%
2023/12/21	4	14.43	1	14.45	14.50	3	4,537	0.07%
2023/12/20	3	14.63	19	14.62	14.60	-16	4,546	-0.35%
2023/12/19	42.3	14.62	10	14.60	14.30	32.3	4,499	0.72%
2023/12/18	20.3	14.80	2.2	14.90	14.80	18.1	4,488	0.40%
2023/12/15	1	14.71	8.2	14.95	14.70	-7.2	4,513	-0.16%
2023/12/14	5	14.85	17.3	15.26	14.65	-12.3	4,431	-0.28%
2023/12/13	0.1	14.50	1	14.50	14.40	-0.9	4,317	-0.02%
2023/12/12	6	14.47	17	14.43	14.45	-11	4,348	-0.25%
2023/12/11	17.1	14.61	0	0.00	14.55	17.1	4,335	0.39%
2023/12/08	2.1	14.84	16.5	14.80	14.80	-14.4	4,334	-0.33%
2023/12/07	4.9	15.02	5	15.10	14.85	-0.1	4,352	0.00%
2023/12/06	0	0.00	2.3	15.32	15.20	-2.3	4,387	-0.05%
2023/12/05	5	15.20	14	15.14	15.20	-9	4,337	-0.21%
2023/12/04	6	14.63	0	14.75	14.75	6	4,242	0.14%
2023/12/01	3	14.85	7	14.91	14.85	-4	4,213	-0.10%
2023/11/30	3	14.68	6.1	14.81	14.80	-3.1	4,209	-0.07%
2023/11/29	1	14.65	2	14.70	14.70	-1	4,206	-0.02%
2023/11/28	8	14.71	3	14.75	14.60	5	4,219	0.12%
2023/11/27	8	14.91	6	15.15	14.85	2	4,221	0.05%
2023/11/24	7	15.04	6	15.03	15.05	1	4,219	0.02%
2023/11/21	16	14.58	15	14.81	14.80	1	4,215	0.02%
2023/11/20	6	14.74	11	14.84	14.70	-5	4,182	-0.12%
2023/11/17	1	14.20	0	0.00	14.30	1	4,071	0.02%
2023/11/16	4.5	14.21	1.8	14.17	14.30	2.7	4,116	0.07%
2023/11/15	0.1	14.25	11.7	14.15	14.30	-11.6	4,113	-0.28%
2023/11/14	5	13.72	5	13.79	13.80	0	4,048	0.00%
2023/11/13	13.1	13.83	0	0.00	13.80	13.1	4,063	0.32%
2023/11/10	15.1	14.28	4	14.16	14.10	11.1	4,086	0.27%
2023/11/09	10.1	14.66	0	0.00	14.55	10.1	4,069	0.25%
2023/11/08	5	14.65	7	14.99	14.90	-2	4,143	-0.05%
2023/11/07	23	14.84	0	0.00	14.65	23	4,120	0.56%
2023/11/06	2.1	15.12	8	15.01	14.90	-6	4,187	-0.14%
2023/11/03	3	14.70	5	14.81	14.60	-2	4,170	-0.05%
2023/11/02	11	14.61	0	0.00	14.65	11	4,191	0.26%
2023/11/01	17.1	14.76	19	14.70	14.70	-2	4,296	-0.05%
2023/10/31	62	15.51	65	15.59	14.90	-3	4,304	-0.07%
2023/10/30	22	15.13	105	15.29	15.40	-83	3,904	-2.13%	大賣/
2023/10/26	1	13.95	0	0.00	13.95	1	3,627	0.03%
2023/10/19	0.1	14.05	0	0.00	14.10	0.1	3,736	0.00%
2023/10/17	1	13.70	0	0.00	13.75	1	3,902	0.03%
2023/10/13	3	14.25	0	0.00	14.10	3	3,909	0.08%
2023/10/11	2	14.33	0	0.00	14.40	2	4,101	0.05%
2023/10/05	0	0.00	1.1	14.68	14.65	-1.1	4,189	-0.03%
2023/10/04	2	14.38	4	14.40	14.25	-2	4,177	-0.05%
2023/10/03	0.2	14.85	0	0.00	14.60	0.2	4,336	0.00%
2023/10/02	0.9	14.80	0	0.00	14.85	0.9	4,401	0.02%
2023/09/22	5	14.57	0	0.00	14.65	5	4,646	0.11%
2023/09/21	1	14.65	0	0.00	14.60	1	4,658	0.02%
2023/09/20	3	14.93	0	0.00	14.80	3	4,742	0.06%
2023/09/19	0.1	15.25	0	0.00	15.10	0.1	4,755	0.00%
2023/09/14	3	15.35	0	0.00	15.35	3	4,946	0.06%
2023/09/13	0.2	15.20	0	0.00	15.25	0.2	5,030	0.00%
2023/09/11	3.1	15.60	0	0.00	15.30	3.1	5,420	0.06%
2023/09/08	1.1	15.75	0	0.00	15.70	1.1	5,451	0.02%
2023/09/07	2.1	15.93	0	15.95	15.85	2	5,672	0.04%
2023/09/06	6	16.10	0	0.00	15.95	6	5,977	0.10%
2023/09/05	0	16.20	0	0.00	16.15	0	6,021	0.00%
2023/09/04	0	16.10	0	0.00	16.15	0	6,062	0.00%
2023/08/29	0.2	15.95	0	0.00	16.05	0.2	6,195	0.00%
2023/08/28	3	15.80	2	15.90	15.75	1	6,180	0.02%
2023/08/24	2	15.93	0	0.00	15.80	2	6,275	0.03%
2023/08/23	0	15.90	0	0.00	15.85	0	6,355	0.00%
2023/08/22	0.1	16.06	0	0.00	15.90	0.1	6,395	0.00%
2023/08/18	0	16.35	0	0.00	16.20	0	6,415	0.00%
2023/08/16	0	15.85	0	0.00	16.10	0	6,485	0.00%
2023/08/14	0.3	16.21	0	0.00	16.10	0.3	6,590	0.00%
2023/08/11	7	16.60	0	0.00	16.60	7	6,549	0.11%
2023/08/10	1.2	16.72	0.2	16.80	16.55	1	6,538	0.01%
2023/08/09	1	16.90	0	0.00	17.00	1	6,558	0.02%
2023/08/08	1.3	17.15	11.5	17.26	17.00	-10.2	6,657	-0.15%
2023/08/07	1.2	16.88	1	16.90	17.20	0.2	6,687	0.00%
2023/08/04	0.1	17.48	0	0.00	17.30	0.1	6,604	0.00%
2023/08/02	2.2	17.59	0	0.00	17.60	2.2	6,725	0.03%
2023/08/01	0.1	17.88	0	0.00	17.75	0.1	6,678	0.00%
2023/07/31	1.1	17.81	0	0.00	17.80	1.1	6,789	0.02%
2023/07/28	0.1	18.03	0	0.00	17.90	0.1	6,790	0.00%
2023/07/26	2.3	17.94	7	17.95	17.95	-4.8	6,820	-0.07%
2023/07/25	11.1	18.06	0	0.00	18.05	11.1	6,812	0.16%
2023/07/24	2.1	18.12	1	17.95	18.10	1.1	6,828	0.02%
2023/07/21	0	18.15	0	0.00	18.60	0	6,811	0.00%
2023/07/19	0.4	18.28	0	0.00	18.05	0.4	6,766	0.01%
2023/07/17	0.1	18.30	0	0.00	18.55	0.1	7,515	0.00%
2023/07/14	0	0.00	0	18.05	17.95	0	8,323	0.00%
2023/07/13	1.3	18.13	2	18.25	18.00	-0.7	8,462	-0.01%
2023/07/10	3.4	18.26	0	0.00	18.25	3.4	9,092	0.04%
2023/07/07	0.1	18.95	0	0.00	18.90	0.1	9,047	0.00%
2023/07/06	7.1	19.14	2	19.00	19.00	5.1	9,020	0.06%
2023/07/05	1	19.25	0	0.00	19.15	1	8,991	0.01%
2023/07/04	4	19.33	0	19.40	19.25	4	8,977	0.04%
2023/07/03	0	0.00	5	19.50	19.45	-5	8,963	-0.06%
2023/06/30	7	19.50	0	0.00	19.60	7	8,956	0.08%
2023/06/29	1	19.30	0	0.00	19.30	1	8,985	0.01%
2023/06/28	2	19.53	2	19.25	19.25	0	8,986	0.00%
2023/06/26	10	19.20	0	19.30	19.20	10	9,037	0.11%
2023/06/21	0	0.00	1	19.35	19.40	-1	9,039	-0.01%
2023/06/19	0	0.00	2	19.30	19.15	-2	9,048	-0.02%
2023/06/16	4	19.24	6	19.25	19.55	-2	9,125	-0.02%
2023/06/15	8	18.82	1	19.00	18.80	7	9,265	0.08%
2023/06/14	8.1	19.09	16	19.07	19.05	-7.9	9,371	-0.08%
2023/06/13	2	19.03	23	19.07	19.10	-21	9,407	-0.22%
2023/06/12	3.7	19.63	3	19.45	19.40	0.7	9,322	0.01%
2023/06/09	0.1	20.17	0.8	20.20	20.25	-0.8	9,136	-0.01%
2023/06/08	0	20.20	5	20.20	20.15	-5	9,162	-0.05%
2023/06/06	3	20.25	0	0.00	20.20	3	9,301	0.03%
2023/06/05	5	20.25	0	0.00	20.20	5	9,322	0.05%
2023/06/02	1	20.10	8	20.05	20.10	-7	9,353	-0.07%
2023/06/01	0	20.10	0	0.00	20.05	0	9,371	0.00%
2023/05/31	0	0.00	5	20.20	20.15	-5	9,366	-0.05%
2023/05/30	0	20.10	0	0.00	20.05	0	9,329	0.00%
2023/05/29	1.1	20.35	3	20.50	20.30	-2	9,288	-0.02%
2023/05/26	0.1	20.08	0	0.00	20.00	0.1	9,235	0.00%
2023/05/25	0	0.00	2	20.20	20.10	-2	9,229	-0.02%
2023/05/24	8	20.45	0	0.00	20.40	8	9,229	0.09%
2023/05/23	19	20.31	0	0.00	20.30	19	9,225	0.21%
2023/05/22	3	20.00	2	20.13	20.00	1	9,203	0.01%
2023/05/19	0	20.05	18	20.00	20.00	-18	9,195	-0.20%
2023/05/18	1	20.10	0	0.00	20.05	1	9,159	0.01%
2023/05/12	16.2	19.96	0	0.00	20.00	16.2	8,930	0.18%
2023/05/11	1.1	20.11	0	0.00	20.15	1.1	8,805	0.01%
2023/05/10	2	20.30	0	0.00	20.35	2	8,752	0.02%
2023/05/09	1.2	20.32	1.8	20.41	20.35	-0.7	8,722	-0.01%
2023/05/08	1	20.65	0	0.00	20.60	1	8,575	0.01%
2023/05/05	2.2	20.81	0	0.00	20.75	2.2	8,627	0.03%
2023/05/02	0	0.00	0	21.00	20.90	0	8,716	0.00%
2023/04/28	1	20.65	0	0.00	20.75	1	8,716	0.01%
2023/04/27	11.1	20.51	0	0.00	20.50	11.1	8,757	0.13%
2023/04/26	1	20.50	14	20.60	20.70	-13	8,742	-0.15%
2023/04/25	2	20.58	18	20.88	20.55	-16	8,729	-0.18%
2023/04/24	2	20.88	41	20.87	20.85	-39	8,652	-0.45%
2023/04/21	23	21.25	43	21.08	20.90	-20	8,590	-0.23%
2023/04/20	47	22.00	26	21.76	21.45	21	8,196	0.26%
2023/04/19	44.2	22.36	19.1	22.34	22.35	25.1	7,784	0.32%
2023/04/18	35	21.63	12	21.56	21.35	23	6,902	0.33%
2023/04/17	9	21.17	0	0.00	21.15	9	6,677	0.13%
2023/04/14	2	21.25	1	21.30	21.25	1	6,681	0.01%
2023/04/13	14	21.62	31.1	21.64	21.55	-17.1	6,602	-0.26%
2023/04/12	0	0.00	3	21.02	21.15	-3	6,043	-0.05%
2023/04/11	2	20.90	0	0.00	20.85	2	6,028	0.03%
2023/04/10	0	0.00	2	21.00	20.90	-2	6,042	-0.03%
2023/04/06	14	20.86	0	0.00	20.95	14	6,067	0.23%
2023/03/31	5	20.97	0	0.00	20.95	5	6,075	0.08%
2023/03/30	0	0.00	11	21.14	21.05	-11	6,096	-0.18%
2023/03/29	6	20.83	2	20.80	20.85	4	6,035	0.07%
2023/03/28	6	20.88	63	20.98	20.90	-57	6,130	-0.93%
2023/03/27	0	0.00	3	21.42	21.10	-3	6,130	-0.05%
2023/03/24	1.2	20.90	2	20.90	20.90	-0.8	6,188	-0.01%
2023/03/23	1	21.15	5	21.00	20.90	-4	6,171	-0.06%
2023/03/22	0	0.00	4	21.25	21.05	-4	6,162	-0.06%
2023/03/21	1	21.45	0	0.00	21.25	1	6,225	0.02%
2023/03/20	6	21.48	12	21.41	21.35	-6	6,484	-0.09%
2023/03/17	3	21.03	1.3	20.96	21.10	1.7	7,125	0.02%
2023/03/16	1.2	20.56	2	20.35	20.35	-0.8	6,928	-0.01%
2023/03/15	0	0.00	9	21.00	20.80	-9	6,889	-0.13%
2023/03/14	8	20.66	3	21.00	20.60	5	6,847	0.07%
2023/03/10	4.2	20.47	0	0.00	20.40	4.2	6,876	0.06%
2023/03/09	8	20.96	5	21.03	20.80	3	6,817	0.04%
2023/03/08	0	0.00	0.4	21.10	21.20	-0.4	6,806	-0.01%
2023/03/07	3	21.20	1.1	21.19	21.10	1.9	6,792	0.03%
2023/03/06	0	0.00	1	21.00	21.05	-1	6,765	-0.01%
2023/03/03	1	20.70	0.1	20.85	20.70	0.9	6,739	0.01%
2023/03/02	0	20.70	0	0.00	20.80	0	6,747	0.00%
2023/03/01	2	20.73	0	0.00	20.60	2	6,762	0.03%
2023/02/24	0	0.00	2.2	20.77	20.75	-2.2	6,775	-0.03%
2023/02/23	5	21.00	1	21.00	20.85	4	6,752	0.06%
2023/02/21	1	21.10	3.3	21.13	21.10	-2.3	6,789	-0.03%
2023/02/20	1	21.00	0.1	21.05	21.10	0.9	6,929	0.01%
2023/02/16	1	21.00	0	0.00	20.95	1	7,008	0.01%
2023/02/15	1.4	21.04	2	20.93	20.80	-0.6	7,056	-0.01%
2023/02/14	0.7	20.85	0	0.00	20.85	0.7	7,045	0.01%
2023/02/10	1	20.80	1	20.80	20.70	0	7,088	0.00%
2023/02/09	0	0.00	1	20.95	20.85	-1	7,086	-0.01%
2023/02/08	2	20.95	3	20.85	20.85	-1	7,167	-0.01%
2023/02/06	0	0.00	2	21.13	21.10	-2	7,125	-0.03%
2023/02/03	1	21.30	5.7	21.28	21.30	-4.7	7,094	-0.07%
2023/02/02	1	21.40	0	0.00	21.15	1	7,003	0.01%
2023/02/01	2	21.05	0	0.00	21.05	2	6,969	0.03%
2023/01/17	0	0.00	8	20.44	20.65	-8	6,786	-0.12%
2023/01/16	5	20.25	0.7	20.33	20.25	4.3	6,882	0.06%
2023/01/13	11	20.25	0	0.00	20.25	11	7,182	0.15%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/10	0	0.00	1	20.65	20.55	-1	7,547	-0.01%
2023/01/09	2	20.55	20	20.60	20.60	-18	7,588	-0.24%
2023/01/06	1	20.45	0	0.00	20.45	1	7,585	0.01%
2023/01/05	11	20.51	0	0.00	20.50	11	7,693	0.14%
2023/01/04	2	20.80	31	20.92	20.75	-29	7,721	-0.38%
2022/12/30	0	0.00	0.5	20.55	20.65	-0.5	7,668	-0.01%
2022/12/29	5	20.50	6.3	20.93	20.40	-1.3	7,669	-0.02%
2022/12/28	3.2	20.41	1	20.55	20.55	2.2	7,602	0.03%
2022/12/27	6	20.49	0	0.00	20.50	6	7,590	0.08%
2022/12/26	5	20.77	18	20.81	20.65	-13	7,555	-0.17%
2022/12/23	11.1	20.24	2	20.40	20.40	9.1	7,543	0.12%
2022/12/22	12.1	20.55	1	20.45	20.55	11.1	7,548	0.15%
2022/12/21	5.1	20.35	3	20.33	20.30	2.1	7,578	0.03%
2022/12/20	25.4	20.47	12	20.37	20.30	13.4	7,580	0.18%
2022/12/19	13.5	20.71	5	20.68	20.65	8.5	7,547	0.11%
2022/12/15	2	21.25	2	21.15	21.10	0	7,388	0.00%
2022/12/14	1	21.05	0	0.00	21.10	1	7,424	0.01%
2022/12/13	0	0.00	1	21.15	21.00	-1	7,418	-0.01%
2022/12/12	8	21.76	21	21.82	21.40	-13	7,373	-0.18%
2022/12/09	22	22.48	7	22.26	22.10	15	7,161	0.21%
2022/12/08	31	21.24	0	0.00	21.00	31	6,265	0.49%
2022/12/07	0	0.00	24	20.66	20.60	-24	6,208	-0.39%
2022/12/02	3	21.57	0	0.00	21.50	3	6,210	0.05%
2022/12/01	0	0.00	1	21.35	21.40	-1	6,124	-0.02%
2022/11/30	0	0.00	13	21.15	21.30	-13	6,189	-0.21%
2022/11/29	3	21.10	1	20.90	21.10	2	6,231	0.03%
2022/11/28	0	0.00	1	20.80	20.75	-1	6,348	-0.02%
2022/11/25	10	20.95	0	0.00	20.90	10	6,501	0.15%
2022/11/22	2	21.30	0	0.00	21.10	2	7,803	0.03%
2022/11/21	0	0.00	0.2	21.35	21.45	-0.2	7,891	0.00%
2022/11/18	0	0.00	1	21.45	21.45	-1	7,974	-0.01%
2022/11/16	0	0.00	5	22.09	21.75	-5	7,940	-0.06%
2022/11/15	0	0.00	11.1	21.72	21.95	-11.1	7,967	-0.14%
2022/11/14	4	21.49	3	21.50	21.50	1	7,942	0.01%
2022/11/11	0	0.00	0	21.20	21.35	0	7,985	0.00%
2022/11/09	1	21.10	3	21.15	21.10	-2	8,239	-0.02%
2022/11/08	0	0.00	5	21.40	21.15	-5	8,384	-0.06%
2022/11/04	0	0.00	6	21.38	21.25	-6	8,553	-0.07%
2022/11/03	1	21.00	0	0.00	21.05	1	8,574	0.01%
2022/11/02	0	0.00	3	21.05	21.05	-3	8,870	-0.03%
2022/10/28	2	21.00	8	21.05	20.90	-6	9,022	-0.07%
2022/10/25	2	21.53	1	21.65	21.40	1	9,205	0.01%
2022/10/21	0	21.35	0	0.00	22.15	0	9,173	0.00%
2022/10/20	2	21.38	4	21.44	21.25	-2	8,860	-0.02%
2022/10/19	6	21.46	1	21.55	21.55	5	8,679	0.06%
2022/10/17	3	20.73	0	0.00	20.70	3	8,529	0.04%
2022/10/14	1	20.70	0	0.00	20.60	1	8,464	0.01%
2022/10/07	10	21.80	0	0.00	21.70	10	8,574	0.12%
2022/10/06	1	21.85	0	0.00	21.75	1	8,604	0.01%
2022/09/30	0	0.00	12	21.37	21.55	-12	9,061	-0.13%
2022/09/29	1	21.05	0	0.00	21.25	1	9,108	0.01%
2022/09/28	6	21.05	2	21.05	20.95	4	9,233	0.04%
2022/09/27	1.1	21.54	0.7	21.40	21.60	0.4	9,482	0.00%
2022/09/26	1	21.80	4	21.88	21.35	-3	9,556	-0.03%
2022/09/23	0	0.00	0.1	22.45	22.15	-0.1	9,608	0.00%
2022/09/22	0.2	22.50	8.1	22.70	22.65	-7.9	9,675	-0.08%
2022/09/21	0.1	22.30	0	0.00	22.20	0.1	9,687	0.00%
2022/09/19	6	23.00	4	23.01	22.65	2	9,927	0.02%
2022/09/16	0	0.00	1	23.50	23.50	-1	10,095	-0.01%
2022/09/15	5	23.00	9	23.05	22.95	-4	10,004	-0.04%
2022/09/14	0	22.85	1	22.60	22.90	-1	10,093	-0.01%
2022/09/13	6	22.75	1	22.70	22.75	5	10,032	0.05%
2022/09/12	0	0.00	1	22.90	22.85	-1	10,040	-0.01%
2022/09/08	1	22.20	0	0.00	22.35	1	9,987	0.01%
2022/09/07	0	0.00	1	21.75	21.65	-1	9,936	-0.01%
2022/09/06	0	0.00	6	22.25	21.80	-6	9,929	-0.06%
2022/09/05	0	0.00	10	22.70	22.55	-10	9,851	-0.10%
2022/09/02	0	0.00	5	23.00	23.00	-5	9,766	-0.05%
2022/09/01	36	23.23	9.1	23.16	23.10	26.9	9,602	0.28%
2022/08/31	7	23.11	3	23.17	23.05	4	9,400	0.04%
2022/08/30	132	23.82	120.1	23.74	23.20	11.9	9,233	0.13%	大買/大賣/
2022/08/29	8	22.86	7	22.85	22.80	1	8,396	0.01%
2022/08/25	1	22.40	3	22.42	22.60	-2	8,004	-0.02%
2022/08/24	4	22.15	0	0.00	22.10	4	7,927	0.05%
2022/08/22	0.2	22.50	0	0.00	22.25	0.2	7,874	0.00%
2022/08/19	1.1	22.49	30	22.40	22.50	-28.9	7,674	-0.38%
2022/08/18	2	22.48	0	0.00	22.50	2	7,580	0.03%
2022/08/17	106	22.31	101	22.50	22.30	5	7,484	0.07%	大買/大賣/
2022/08/16	4	22.45	4	22.58	22.25	0	7,429	0.00%
2022/08/15	10.7	22.59	5	22.46	22.60	5.7	7,156	0.08%
2022/08/12	0	0.00	2	22.18	22.15	-2	7,003	-0.03%
2022/08/11	20	22.10	1.6	22.06	22.00	18.4	6,928	0.27%
2022/08/10	2	21.90	5	22.06	21.80	-3	6,882	-0.04%
2022/08/09	6	21.84	14	22.30	21.65	-8	6,884	-0.12%
2022/08/04	0	0.00	0.8	20.80	20.95	-0.8	6,526	-0.01%
2022/08/03	227	20.65	232	20.80	20.65	-5	6,619	-0.08%	大買/大賣/
2022/08/02	2	21.20	0	0.00	20.80	2	6,620	0.03%
2022/08/01	50.1	21.98	0	0.00	21.65	50.1	6,688	0.75%
2022/07/29	1	21.35	1	22.00	22.00	0	6,639	0.00%
2022/07/27	2	20.60	0	0.00	20.70	2	6,492	0.03%
2022/07/26	2	20.85	0	0.00	20.65	2	6,518	0.03%
2022/07/25	0	0.00	1	20.95	20.85	-1	6,520	-0.02%
2022/07/22	4	20.80	0	0.00	20.70	4	6,528	0.06%
2022/07/18	0	20.60	0	0.00	20.40	0	7,529	0.00%
2022/07/15	0	0.00	1	20.70	20.40	-1	7,732	-0.01%
2022/07/14	0	20.70	0	0.00	20.45	0	7,798	0.00%
2022/07/13	25	20.90	24	20.70	20.50	1	7,989	0.01%
2022/07/12	2	20.55	0	0.00	20.45	2	8,358	0.02%
2022/07/11	15	21.88	1	21.70	21.80	14	8,455	0.17%
2022/07/08	0	0.00	5	22.75	22.70	-5	8,407	-0.06%
2022/07/07	11	22.15	1	22.35	22.50	10	8,401	0.12%
2022/07/06	1	22.15	0	0.00	22.10	1	8,572	0.01%
2022/07/05	2.2	22.43	2	23.00	23.00	0.2	8,882	0.00%
2022/07/04	2	22.00	2	22.70	22.10	0	8,797	0.00%
2022/07/01	2	21.85	4	22.13	21.70	-2	8,866	-0.02%
2022/06/30	2	22.55	0	0.00	22.60	2	9,036	0.02%
2022/06/29	2	22.80	1	22.95	22.75	1	8,969	0.01%
2022/06/28	1	22.95	3	22.78	22.75	-2	9,073	-0.02%
2022/06/27	1	23.20	9	22.86	22.95	-8	9,092	-0.09%
2022/06/24	6	22.56	5	22.23	23.00	1	8,849	0.01%
2022/06/23	0	0.00	2	21.80	21.90	-2	8,608	-0.02%
2022/06/22	0	0.00	4	21.81	21.50	-4	8,572	-0.05%
2022/06/21	2	20.98	5	20.95	21.00	-3	8,505	-0.04%
2022/06/20	1	20.90	3.2	20.80	20.70	-2.2	8,566	-0.03%
2022/06/17	1	20.10	0	0.00	20.95	1	8,638	0.01%
2022/06/16	0	0.00	15	20.50	20.15	-15	8,780	-0.17%
2022/06/14	1	20.00	0	0.00	20.25	1	8,979	0.01%
2022/06/13	0	0.00	1	20.80	20.55	-1	9,215	-0.01%
2022/06/10	0	0.00	6.8	21.25	21.20	-6.8	9,392	-0.07%
2022/06/07	3	21.70	100	21.33	21.55	-97	10,065	-0.96%
2022/06/01	0	0.00	0	21.35	21.40	0	10,876	0.00%
2022/05/30	1	21.15	0	0.00	21.20	1	11,135	0.01%
2022/05/26	0	0.00	1	20.90	20.95	-1	11,356	-0.01%
2022/05/19	0.3	20.90	13	20.98	21.20	-12.7	11,471	-0.11%
2022/05/18	0.4	21.10	0	0.00	21.20	0.4	11,432	0.00%
2022/05/17	0	0.00	26	21.10	21.20	-26	11,390	-0.23%
2022/05/16	0	0.00	35	20.37	20.30	-35	11,259	-0.31%
2022/05/13	1	20.25	0	0.00	20.50	1	11,246	0.01%
2022/05/12	5	20.00	2	20.10	19.85	3	11,241	0.03%
2022/05/11	6	20.85	0	0.00	20.60	6	11,184	0.05%
2022/05/09	11.2	19.99	2	20.20	19.80	9.2	11,017	0.08%
2022/05/06	3	20.80	1	20.75	20.80	2	10,871	0.02%
2022/05/05	3	21.37	6	21.50	21.25	-3	10,853	-0.03%
2022/05/03	3	21.37	5	21.30	21.15	-2	10,851	-0.02%
2022/04/29	1.2	21.78	0	0.00	21.50	1.2	10,857	0.01%
2022/04/28	2	21.35	3	21.55	21.50	-1	10,878	-0.01%
2022/04/27	5	21.82	2	21.70	21.60	3	10,817	0.03%
2022/04/26	16	22.74	4	22.80	22.60	12	10,688	0.11%
2022/04/25	28	22.95	0	0.00	22.50	28	10,615	0.26%
2022/04/22	1	22.85	2	22.70	23.25	-1	10,400	-0.01%
2022/04/21	12	23.56	14	23.59	23.25	-2	9,605	-0.02%
2022/04/20	23	23.88	15.8	23.93	23.80	7.2	9,366	0.08%
2022/04/19	13	23.98	34.2	24.14	23.95	-21.2	9,296	-0.23%
2022/04/18	2.2	24.14	18	24.25	24.35	-15.8	9,271	-0.17%
2022/04/15	4	23.50	2	23.73	23.70	2	8,894	0.02%
2022/04/14	13	23.65	7	23.81	23.65	6	8,773	0.07%
2022/04/13	3	23.27	2.1	23.32	23.25	0.9	8,661	0.01%
2022/04/12	14	23.46	27	23.26	23.40	-13	8,609	-0.15%
2022/04/11	29	23.76	34	24.08	23.90	-5	8,374	-0.06%
2022/04/08	10	23.00	7	23.27	23.60	3	7,929	0.04%
2022/04/07	22	23.16	3	23.25	22.70	19	7,743	0.25%
2022/04/06	13	23.34	14	23.36	23.70	-1	7,665	-0.01%
2022/04/01	5	22.90	0	0.00	22.95	5	7,409	0.07%
2022/03/31	3	23.10	0	0.00	23.00	3	7,381	0.04%
2022/03/30	14	22.90	5	23.02	22.75	9	7,214	0.12%
2022/03/29	1	22.35	0	0.00	22.70	1	7,100	0.01%
2022/03/28	0	22.50	4	22.53	22.55	-4	7,122	-0.06%
2022/03/25	3	22.35	22	22.38	22.30	-19	7,128	-0.27%
2022/03/24	1	22.85	0.3	22.90	22.80	0.7	7,162	0.01%
2022/03/23	2	22.90	0	0.00	22.70	2	7,174	0.03%
2022/03/22	2	22.95	1	22.90	23.00	1	7,179	0.01%
2022/03/21	17	22.83	11	22.96	22.75	6	7,095	0.08%
2022/03/18	11	22.51	12	22.64	22.50	-1	7,013	-0.01%
2022/03/17	4	22.56	0	0.00	22.55	4	7,110	0.06%
2022/03/16	4	21.93	6	22.60	22.75	-2	7,231	-0.03%
2022/03/15	4	22.05	2	22.60	21.60	2	7,164	0.03%
2022/03/14	2	22.80	2	22.70	22.45	0	7,123	0.00%
2022/03/11	1	22.65	35	22.55	22.90	-34	7,050	-0.48%
2022/03/10	14	22.99	1,576	22.93	22.95	-1,562	6,979	-22.38%	大賣/鉅額交易
2022/03/09	1,578	23.25	27.2	23.18	23.65	1,550.8	6,733	23.03%	大買/鉅額交易
2022/03/08	69	21.45	12	21.50	21.60	57	6,117	0.93%
2022/03/07	13	20.99	22	20.95	21.00	-9	6,009	-0.15%
2022/03/04	8	21.83	14	21.75	21.55	-6	5,982	-0.10%
2022/03/03	24	22.06	15	21.98	22.00	9	6,020	0.15%
2022/03/02	0	0.00	2	21.48	21.65	-2	5,979	-0.03%
2022/03/01	0	0.00	1	20.95	20.90	-1	5,906	-0.02%
2022/02/25	3.1	20.03	4	20.14	20.55	-1	5,923	-0.02%
2022/02/24	0	0.00	3	20.05	20.05	-3	5,960	-0.05%
2022/02/23	1	20.15	0	0.00	20.15	1	5,973	0.02%
2022/02/21	2	20.35	0	0.00	20.35	2	6,341	0.03%
2022/02/17	0	0.00	1	20.40	20.40	-1	6,574	-0.02%
2022/02/14	1.1	20.40	0	0.00	20.25	1.1	7,305	0.01%
2022/02/09	1	20.80	0	0.00	20.80	1	7,773	0.01%
2022/02/07	0.3	20.30	0	0.00	20.20	0.3	8,608	0.00%
2022/01/26	2	19.85	0	0.00	20.00	2	8,921	0.02%
2022/01/25	1.1	19.90	0	0.00	19.85	1.1	9,549	0.01%
2022/01/24	1.4	20.03	0	0.00	20.00	1.4	10,844	0.01%
2022/01/21	4.7	20.50	13	20.46	20.30	-8.3	11,035	-0.08%
2022/01/19	5	20.74	3	20.60	20.60	2	11,427	0.02%
2022/01/17	7	20.75	0	0.00	20.90	7	11,666	0.06%
2022/01/14	6.1	20.78	0	0.00	20.75	6.1	11,855	0.05%
2022/01/13	2	21.10	0	0.00	21.00	2	12,147	0.02%
2022/01/12	1	21.10	771	21.43	21.05	-770	12,480	-6.17%	大賣/鉅額交易
2022/01/11	771	21.67	0	0.00	21.60	771	13,037	5.91%	大買/鉅額交易
2022/01/07	6	20.80	5	20.85	20.80	1	13,161	0.01%
2022/01/06	9	21.44	0	0.00	21.05	9	13,259	0.07%
2022/01/05	0	0.00	1	21.75	21.70	-1	13,545	-0.01%
2022/01/03	6	21.92	0	0.00	21.70	6	13,999	0.04%
2021/12/29	2	21.88	0	0.00	22.00	2	14,026	0.01%
2021/12/28	0	0.00	2	21.95	21.75	-2	13,998	-0.01%
2021/12/24	0.2	21.85	0	0.00	21.70	0.2	14,303	0.00%
2021/12/23	0	0.00	0.6	21.75	21.75	-0.6	14,323	0.00%
2021/12/22	0	0.00	401	22.05	21.70	-401	14,361	-2.79%	大賣/鉅額交易
2021/12/21	402	21.78	0	0.00	21.60	402	14,393	2.79%	大買/鉅額交易
2021/12/20	1	22.05	0	0.00	21.80	1	14,384	0.01%
2021/12/17	5	21.50	0	0.00	21.00	5	14,398	0.03%
2021/12/16	0	0.00	24	21.73	21.60	-24	14,465	-0.17%
2021/12/15	2	21.45	40	21.55	21.40	-38	14,447	-0.26%
2021/12/14	2	22.40	3	21.53	21.50	-1	14,583	-0.01%
2021/12/13	2	23.05	0	0.00	22.20	2	14,465	0.01%
2021/12/10	2	22.10	334	21.84	22.60	-332	14,295	-2.32%	大賣/鉅額交易
2021/12/09	337	22.11	613	21.75	22.00	-276	14,042	-1.97%	大買/大賣/鉅額交易
2021/12/08	612	21.92	0	0.00	21.80	612	14,320	4.27%	大買/鉅額交易
2021/12/07	0	0.00	2	21.25	21.25	-2	14,167	-0.01%
2021/12/06	7	21.30	226.3	21.23	21.30	-219.3	14,153	-1.55%	大賣/鉅額交易
2021/12/03	233	21.78	1	21.25	21.20	232	14,116	1.64%	大買/鉅額交易
2021/12/02	0	0.00	8	20.94	20.45	-8	14,088	-0.06%
2021/12/01	0	0.00	5	21.05	20.90	-5	14,099	-0.04%
2021/11/30	1	20.80	0	0.00	21.20	1	14,207	0.01%
2021/11/29	3	20.15	0	0.00	20.45	3	14,247	0.02%
2021/11/26	4.2	21.01	1	20.95	20.95	3.2	14,258	0.02%
2021/11/25	1.1	21.68	4	21.70	21.65	-2.9	14,227	-0.02%
2021/11/24	6	22.05	72	21.74	22.05	-66	14,504	-0.46%
2021/11/23	69	22.04	0.7	21.80	21.70	68.3	14,742	0.46%
2021/11/22	1	21.70	1	21.70	21.75	0	14,735	0.00%
2021/11/19	7	21.44	0	0.00	21.35	7	14,765	0.05%
2021/11/18	9.1	21.87	249	21.93	21.75	-239.9	14,732	-1.63%	大賣/鉅額交易
2021/11/17	5.6	22.62	0	0.00	22.50	5.6	14,670	0.04%
2021/11/16	36	22.75	0	0.00	22.50	36	14,935	0.24%
2021/11/15	10	22.54	2	22.55	22.55	8	14,983	0.05%
2021/11/12	7	22.11	20	22.19	22.25	-13	14,932	-0.09%
2021/11/11	0.7	23.44	10.6	23.59	23.15	-9.9	14,847	-0.07%
2021/11/10	2.1	23.80	726	23.80	23.70	-723.9	14,722	-4.92%	大賣/鉅額交易
2021/11/09	734.1	24.06	9.1	23.85	24.10	724.9	14,669	4.94%	大買/鉅額交易
2021/11/08	5.2	24.04	1	23.90	23.65	4.2	14,719	0.03%
2021/11/05	3	23.82	78.1	23.83	23.65	-75.1	14,806	-0.51%
2021/11/04	82.6	24.52	10.3	24.04	24.10	72.4	14,682	0.49%
2021/11/03	7.3	24.83	6.4	24.72	24.50	0.9	14,380	0.01%
2021/11/02	23.5	25.56	9.1	25.30	25.30	14.4	14,362	0.10%
2021/11/01	7	25.58	23	26.04	26.25	-16	14,124	-0.11%
2021/10/29	6	23.54	812	23.49	23.90	-806	13,178	-6.12%	大賣/鉅額交易
2021/10/28	819	23.29	9.7	23.51	23.95	809.3	13,133	6.16%	大買/鉅額交易
2021/10/26	4	22.41	4	22.14	22.70	0	13,367	0.00%
2021/10/25	4	22.94	0	0.00	22.65	4	13,637	0.03%
2021/10/22	1	22.25	14	22.61	22.70	-13	14,821	-0.09%
2021/10/21	10	23.10	277	23.52	22.75	-267	14,998	-1.78%	大賣/鉅額交易
2021/10/20	289	24.00	709.2	24.13	24.00	-420.2	14,928	-2.81%	大買/大賣/鉅額交易
2021/10/19	716.8	24.23	26.3	24.35	24.50	690.5	14,727	4.69%	大買/鉅額交易
2021/10/18	7	22.71	7	22.79	22.90	0	14,316	0.00%
2021/10/15	6	22.48	33	22.18	22.75	-27	14,296	-0.19%
2021/10/14	0.9	22.10	1,033	22.12	22.25	-1,032.1	14,279	-7.23%	大賣/鉅額交易
2021/10/13	1,052	22.36	560	22.13	22.45	492	14,214	3.46%	大買/大賣/鉅額交易
2021/10/12	598	21.90	10.2	21.70	21.70	587.9	14,119	4.16%	大買/鉅額交易
2021/10/08	4	20.50	1	20.85	20.65	3	13,842	0.02%
2021/10/06	13	20.04	1.7	19.98	20.00	11.3	14,097	0.08%
2021/10/05	0.3	19.70	0	0.00	19.80	0.3	14,260	0.00%
2021/10/04	3.1	20.05	0	0.00	19.80	3.1	14,762	0.02%
2021/10/01	8	20.93	11	21.45	20.70	-3	14,867	-0.02%
2021/09/30	2	20.35	0.5	20.55	20.50	1.5	14,827	0.01%
2021/09/29	0.5	20.35	0	0.00	20.25	0.5	15,146	0.00%
2021/09/28	0	0.00	5	20.20	20.65	-5	15,311	-0.03%
2021/09/27	8	20.04	0	0.00	20.05	8	15,834	0.05%
2021/09/24	0	0.00	10	20.00	20.20	-10	15,996	-0.06%
2021/09/23	18	20.78	0	0.00	20.20	18	16,091	0.11%
2021/09/22	7	21.40	5	21.30	21.30	2	16,116	0.01%
2021/09/17	4	21.35	0	21.10	21.95	4	16,284	0.02%
2021/09/16	0	0.00	2	21.10	21.10	-2	17,113	-0.01%
2021/09/14	1.9	20.90	33	20.97	20.90	-31.1	17,821	-0.17%
2021/09/13	3	21.70	0	0.00	21.10	3	18,404	0.02%
2021/09/10	3	20.92	0	0.00	20.95	3	18,054	0.02%
2021/09/09	2	20.90	0.3	20.80	20.80	1.7	18,437	0.01%
2021/09/07	8	21.09	1	20.90	20.95	7	18,817	0.04%
2021/09/06	7	21.65	0	0.00	21.30	7	18,900	0.04%
2021/09/03	0	0.00	2	21.83	22.00	-2	19,051	-0.01%
2021/09/02	2	21.68	0	0.00	21.50	2	19,175	0.01%
2021/09/01	30.2	21.65	94.4	21.64	21.70	-64.2	19,483	-0.33%
2021/08/31	1	21.20	0	0.00	21.25	1	19,746	0.01%
2021/08/30	281.7	21.62	280	21.89	21.15	1.7	19,886	0.01%	大買/大賣/
2021/08/27	26.3	20.81	27.2	20.68	20.60	-0.9	19,951	0.00%
2021/08/25	263	20.05	261	20.25	20.10	2	20,469	0.01%	大買/大賣/
2021/08/24	2	19.80	0	0.00	19.70	2	20,664	0.01%
2021/08/23	7.1	20.20	0	0.00	20.15	7.1	21,296	0.03%
2021/08/20	12.1	20.15	16.1	20.48	20.00	-4	21,859	-0.02%
2021/08/19	0	0.00	0.7	19.45	19.45	-0.7	22,019	0.00%
2021/08/18	100	19.41	101	19.53	19.45	-1	22,648	0.00%	大賣/
2021/08/17	209	19.42	155	19.71	19.45	54	23,665	0.23%	大買/大賣/
2021/08/16	16	19.00	0.1	18.85	18.80	15.9	24,013	0.07%
2021/08/13	12.4	18.93	0	0.00	18.90	12.4	24,958	0.05%
2021/08/12	6.5	18.70	1	19.00	19.15	5.5	25,406	0.02%
2021/08/11	16.4	19.06	7.1	19.79	18.95	9.3	25,631	0.04%
2021/08/10	8.5	20.50	1	20.80	20.10	7.5	26,145	0.03%
2021/08/09	3.2	21.24	7.7	21.03	20.65	-4.5	27,431	-0.02%
2021/07/28	96	12.18	27	12.11	12.10	69	27,456	0.25%
2021/07/27	6	12.41	1	12.65	12.40	5	28,151	0.02%
2021/07/26	140	12.57	35	12.61	12.60	105	28,317	0.37%	大買/鉅額交易
2021/07/23	17	12.40	0	0.00	12.40	17	28,410	0.06%
2021/07/22	7	12.49	14	12.56	12.45	-7	28,583	-0.02%
2021/07/21	15	12.69	27	12.97	12.55	-12	28,801	-0.04%
2021/07/20	35	13.02	0	0.00	13.00	35	28,874	0.12%
2021/07/19	51	13.09	67	13.24	13.35	-16	28,958	-0.06%
2021/07/16	10	12.73	14	12.90	12.60	-4	28,507	-0.01%
2021/07/15	0	0.00	11	12.59	12.65	-11	28,607	-0.04%
2021/07/14	4	12.56	20	12.50	12.45	-16	28,957	-0.06%
2021/07/13	8	12.50	0	0.00	12.40	8	29,463	0.03%
2021/07/12	11	12.83	0	0.00	12.70	11	29,746	0.04%
2021/07/09	1	12.80	5	12.90	12.75	-4	30,041	-0.01%
2021/07/08	2	12.90	28	12.83	12.85	-26	31,265	-0.08%
2021/07/07	2	12.75	10	12.85	12.75	-8	33,726	-0.02%
2021/07/06	7	13.02	0	0.00	12.90	7	34,134	0.02%
2021/07/05	3	13.10	3	13.13	13.05	0	35,163	0.00%
2021/07/02	11	12.93	2	12.98	12.95	9	37,081	0.02%
2021/07/01	12	12.95	0	0.00	12.95	12	38,048	0.03%
2021/06/30	11	13.29	5	13.55	13.10	6	38,615	0.02%
2021/06/29	29	13.07	9	13.00	12.95	20	38,627	0.05%
2021/06/28	3	13.02	2	13.00	13.00	1	39,619	0.00%
2021/06/25	7	13.34	5	13.40	13.15	2	41,277	0.00%
2021/06/24	55	13.31	18	13.39	13.35	37	46,633	0.08%
2021/06/23	6	13.28	4	13.45	13.25	2	48,348	0.00%
2021/06/22	7	12.86	0	0.00	12.85	7	49,317	0.01%
2021/06/21	18	12.96	0	0.00	12.90	18	50,384	0.04%
2021/06/18	7	13.20	1	13.55	13.20	6	52,619	0.01%
2021/06/17	1	13.40	4	13.41	13.45	-3	55,476	-0.01%
2021/06/16	25.2	13.75	30	13.79	13.40	-4.8	57,902	-0.01%
2021/06/15	1	13.35	1	13.40	13.30	0	61,608	0.00%
2021/06/11	17	13.43	81	13.35	13.25	-64	62,783	-0.10%
2021/06/10	1	13.70	2	13.68	13.65	-1	63,293	0.00%
2021/06/09	3	13.08	3	12.95	12.95	0	64,252	0.00%
2021/06/08	3	13.27	3	13.15	13.15	0	65,219	0.00%
2021/06/07	1	12.90	0	0.00	12.90	1	65,302	0.00%
2021/06/04	5	13.07	40	13.25	13.00	-35	65,818	-0.05%
2021/06/03	2	13.40	0	0.00	13.30	2	65,757	0.00%
2021/06/02	2	13.60	12	13.60	13.45	-10	65,797	-0.02%
2021/06/01	1	13.60	1	13.60	13.60	0	65,993	0.00%
2021/05/31	4	13.46	10	13.60	13.40	-6	66,043	-0.01%
2021/05/28	10.1	13.77	2	13.78	13.60	8.1	65,988	0.01%
2021/05/27	1	13.30	9	13.39	13.65	-8	65,984	-0.01%
2021/05/26	1	13.75	2	13.50	13.40	-1	66,030	0.00%
2021/05/25	155	13.35	186	13.39	13.30	-31	65,939	-0.05%	大買/大賣/
2021/05/24	5	13.11	10	13.25	13.20	-5	66,362	-0.01%
2021/05/21	7	12.86	3	12.75	12.80	4	66,382	0.01%
2021/05/20	28	13.09	43	13.39	12.55	-15	66,641	-0.02%
2021/05/19	510	13.13	505	13.12	13.40	5	66,342	0.01%	大買/大賣/
2021/05/18	3	12.50	38	12.59	12.70	-35	65,850	-0.05%
2021/05/17	58	11.83	27	11.89	11.75	31	65,680	0.05%
2021/05/14	662	13.23	714	13.13	13.00	-52	65,123	-0.08%	大買/大賣/
2021/05/13	53	12.29	19	11.80	12.10	34	64,231	0.05%
2021/05/12	14	12.76	23	12.33	12.40	-9	64,160	-0.01%
2021/05/11	92	13.53	33	13.84	13.50	59	63,454	0.09%
2021/05/10	511	14.10	506	14.35	14.40	5	63,375	0.01%	大買/大賣/
2021/05/07	40	14.49	11	14.25	14.30	29	63,217	0.05%
2021/05/06	14	14.49	49	14.33	14.55	-35	62,680	-0.06%
2021/05/05	6	13.21	48	13.26	13.25	-42	61,359	-0.07%
2021/05/04	57	13.04	52	13.08	13.15	5	61,278	0.01%
2021/05/03	48	14.26	19	14.34	14.00	29	60,540	0.05%
2021/04/29	16	14.32	5	14.34	14.25	11	60,757	0.02%
2021/04/28	2	14.60	2	14.60	14.50	0	60,830	0.00%
2021/04/27	20	14.83	2	14.88	14.75	18	61,046	0.03%
2021/04/26	1	14.80	5	14.80	14.85	-4	60,973	-0.01%
2021/04/23	52	14.59	6	14.80	14.90	46	60,792	0.08%
2021/04/22	17	14.61	211	14.42	14.40	-194	60,614	-0.32%	大賣/鉅額交易
2021/04/21	6	14.93	8	15.00	14.90	-2	60,059	0.00%
2021/04/20	25	15.09	18	15.11	14.95	7	59,827	0.01%
2021/04/19	16	14.89	27	14.98	14.95	-11	59,494	-0.02%
2021/04/16	8	15.10	23	15.17	15.10	-15	59,039	-0.03%
2021/04/15	11	15.10	23.4	15.08	15.05	-12.4	58,982	-0.02%
2021/04/14	56	15.28	45	15.43	15.00	11	59,619	0.02%
2021/04/13	322	15.96	318.2	16.48	15.65	3.8	58,650	0.01%	大買/大賣/
2021/04/12	31	15.63	6	15.60	15.65	25	56,342	0.04%
2021/04/09	96	15.76	72	15.59	15.55	24	55,864	0.04%
2021/04/08	156	15.68	46.3	15.84	15.80	109.7	54,943	0.20%	大買/鉅額交易
2021/04/07	170	15.05	13	15.14	15.05	157	53,203	0.30%	大買/鉅額交易
2021/04/06	7	14.73	30	14.79	14.60	-23	52,725	-0.04%
2021/04/01	21	14.94	53.6	14.98	14.85	-32.6	52,211	-0.06%
2021/03/31	40	15.05	10	15.01	15.00	30	51,958	0.06%
2021/03/30	47	14.95	37	14.96	14.65	10	51,394	0.02%
2021/03/29	152	14.62	104.3	14.61	15.00	47.7	50,677	0.09%	大買/大賣/
2021/03/26	87.6	14.97	172	15.11	14.95	-84.4	45,300	-0.19%	大賣/
2021/03/25	62	16.84	16	17.01	16.60	46	43,643	0.11%
2021/03/24	31	17.32	56	17.30	17.40	-25	42,336	-0.06%
2021/03/23	120	17.98	50	17.87	17.40	70	41,295	0.17%	大買/
2021/03/22	59	18.06	83.3	18.09	18.20	-24.3	39,032	-0.06%
2021/03/19	393	16.62	358.9	16.81	17.20	34.2	36,232	0.09%	大買/大賣/
2021/03/18	100.1	16.76	154	16.76	16.75	-54	33,893	-0.16%	大賣/
2021/03/17	14	15.38	51	15.43	15.60	-37	29,773	-0.12%
2021/03/16	276	15.27	258	15.19	15.10	18	28,731	0.06%	大買/大賣/
2021/03/15	42.1	15.23	140	15.25	15.10	-97.9	28,737	-0.34%	大賣/
2021/03/12	11	14.52	38	14.58	14.50	-27	27,446	-0.10%
2021/03/11	15	14.20	5	14.21	14.30	10	26,865	0.04%
2021/03/10	16	14.17	12	14.17	14.20	4	26,788	0.01%
2021/03/09	7	13.75	0	0.00	13.70	7	26,523	0.03%
2021/03/08	53	13.78	0	0.00	13.70	53	26,742	0.20%
2021/03/05	19	14.06	1	14.25	13.80	18	26,823	0.07%
2021/03/04	1	14.20	5	14.29	14.20	-4	26,777	-0.01%
2021/03/03	2	14.28	12	14.33	14.20	-10	26,723	-0.04%
2021/03/02	14	14.29	13	14.36	14.05	1	26,836	0.00%
2021/02/26	16.1	14.07	0	0.00	14.15	16.1	27,164	0.06%
2021/02/25	5	14.00	4	14.28	14.05	1	27,541	0.00%
2021/02/24	11.1	14.28	11	14.43	14.05	0.1	27,517	0.00%
2021/02/23	2	13.83	5	13.85	13.95	-3	26,909	-0.01%
2021/02/22	25	13.65	13	13.75	13.95	12	27,099	0.04%
2021/02/19	5	13.35	49	13.23	13.35	-44	26,952	-0.16%
2021/02/18	108	13.10	80	13.00	13.10	28	27,448	0.10%	大買/
2021/02/05	2	12.30	4	12.44	12.30	-2	27,592	-0.01%
2021/02/04	0	0.00	1	12.30	12.30	-1	28,656	0.00%
2021/02/03	500	12.50	500	12.65	12.30	0	29,210	0.00%	大買/大賣/
2021/02/02	1	12.00	1	12.00	12.05	0	29,161	0.00%
2021/02/01	2	11.75	55	11.98	11.70	-53	29,480	-0.18%
2021/01/29	24	12.12	2	12.18	11.80	22	30,036	0.07%
2021/01/28	2	12.25	160	12.17	12.15	-158	31,355	-0.50%	大賣/鉅額交易
2021/01/26	8	12.71	7	12.61	12.60	1	32,323	0.00%
2021/01/25	62	12.95	2	12.98	13.00	60	32,974	0.18%
2021/01/22	21	12.85	10	12.87	12.85	11	34,069	0.03%
2021/01/21	109	12.21	30	12.80	12.20	79	34,596	0.23%	大買/
2021/01/20	32	13.16	5	12.94	12.55	27	35,871	0.08%
2021/01/19	10	13.55	0	0.00	13.35	10	36,549	0.03%
2021/01/18	22	13.20	27.3	13.32	13.10	-5.3	37,259	-0.01%
2021/01/15	13	13.40	6.5	13.41	13.50	6.6	37,999	0.02%
2021/01/14	12	13.68	0	0.00	13.70	12	39,228	0.03%
2021/01/13	14	13.71	5	13.65	13.65	9	40,424	0.02%
2021/01/12	56	13.86	17.5	13.76	13.80	38.5	42,439	0.09%
2021/01/11	12	13.90	0	13.85	13.85	12	45,040	0.03%
2021/01/08	0	0.00	2	14.50	13.90	-2	47,679	0.00%
2021/01/07	51	14.33	45	14.65	14.20	6	52,192	0.01%
2021/01/06	37	13.97	0.2	13.75	13.75	36.8	52,765	0.07%
2021/01/05	0	0.00	5.6	14.47	14.25	-5.6	54,081	-0.01%
2021/01/04	25	14.33	5	14.50	14.20	20	56,490	0.04%
2020/12/31	4	14.30	8	14.59	14.25	-4	56,918	-0.01%
2020/12/30	13	14.53	8	14.49	14.50	5	57,137	0.01%
2020/12/29	27	14.28	0	0.00	14.20	27	57,549	0.05%
2020/12/28	8	13.93	0	0.00	13.90	8	57,198	0.01%
2020/12/25	5	14.22	4	14.30	14.05	1	57,511	0.00%
2020/12/24	15	14.13	14	14.32	14.30	1	57,482	0.00%
2020/12/23	1,007	13.65	1,022.1	13.87	14.25	-15.1	57,179	-0.03%	大買/大賣/
2020/12/22	3	13.63	153	13.50	13.50	-150	57,318	-0.26%	大賣/鉅額交易
2020/12/21	10	13.75	10	13.75	13.75	0	58,846	0.00%
2020/12/18	1	13.90	1	13.90	13.90	0	60,344	0.00%
2020/12/17	9	14.02	3	13.95	13.95	6	60,371	0.01%
2020/12/16	10	14.15	6	14.10	14.10	4	60,417	0.01%
2020/12/15	0	0.00	2	14.28	14.00	-2	60,529	0.00%
2020/12/14	16	14.15	7	14.00	14.20	9	60,559	0.01%
2020/12/11	39	14.26	31	14.27	14.20	8	60,646	0.01%
2020/12/10	51.8	14.74	43	14.81	14.65	8.8	60,489	0.01%
2020/12/09	58	15.15	53.2	15.18	15.05	4.8	60,467	0.01%
2020/12/08	23	14.73	0	0.00	14.60	23	60,282	0.04%
2020/12/07	54	14.65	0	0.00	14.60	54	60,792	0.09%
2020/12/04	60.2	14.46	100.6	14.65	14.45	-40.4	61,275	-0.07%
2020/12/03	7	14.81	12	14.52	14.65	-5	61,855	-0.01%
2020/12/02	16.2	14.68	2	14.60	14.60	14.2	62,700	0.02%
2020/12/01	53	14.77	256	14.70	14.85	-203	64,275	-0.32%	大賣/鉅額交易
2020/11/30	40	15.05	35	15.01	14.85	5	66,002	0.01%
2020/11/27	7	14.75	121	14.85	14.75	-114	67,536	-0.17%	大賣/鉅額交易
2020/11/26	14	14.91	5	15.05	14.80	9	68,433	0.01%
2020/11/25	25	15.12	18	15.16	15.10	7	69,254	0.01%
2020/11/24	109	15.02	10	14.92	15.00	99	69,273	0.14%	大買/
2020/11/23	1	14.45	4	14.70	14.60	-3	69,154	0.00%
2020/11/20	4	14.79	20	14.74	14.60	-16	69,685	-0.02%
2020/11/19	14	14.77	22	14.68	14.55	-8	70,438	-0.01%
2020/11/18	38	14.47	1	14.50	14.35	37	70,347	0.05%
2020/11/17	69	14.52	122.5	14.70	14.60	-53.5	70,759	-0.08%	大賣/
2020/11/16	84	14.07	1.4	13.96	13.95	82.6	71,329	0.12%
2020/11/13	109	14.22	9	14.36	14.20	100	72,394	0.14%	大買/
2020/11/12	40	14.10	11.1	14.00	14.35	28.9	73,439	0.04%
2020/11/11	61	14.66	38	14.75	14.55	23	74,632	0.03%
2020/11/10	49	15.16	1	15.25	15.00	48	75,786	0.06%
2020/11/09	97	15.47	14	15.65	15.35	83	76,049	0.11%
2020/11/06	59	15.51	27	15.55	15.30	32	76,588	0.04%
2020/11/05	30	15.80	76	15.60	15.95	-46	77,302	-0.06%
2020/11/04	25	14.71	40	14.99	14.90	-15	77,017	-0.02%
2020/11/03	62	15.06	44	15.17	15.00	18	76,911	0.02%
2020/11/02	27	15.02	6	14.90	14.90	21	76,464	0.03%
2020/10/30	77	15.43	36.1	15.14	15.15	40.9	75,804	0.05%
2020/10/29	98	15.92	15	16.03	15.85	83	74,732	0.11%
2020/10/28	46.1	16.29	127	16.51	16.30	-80.9	73,799	-0.11%	大賣/
2020/10/27	88	15.95	567	15.77	16.15	-479	72,319	-0.66%	大賣/鉅額交易
2020/10/26	513	16.20	12	15.90	15.95	501	71,786	0.70%	大買/鉅額交易
2020/10/23	43	15.68	23	15.70	15.95	20	71,077	0.03%
2020/10/22	27	15.88	33.7	15.74	15.55	-6.7	70,517	-0.01%
2020/10/21	130	16.50	39.3	16.52	16.25	90.7	69,331	0.13%	大買/
2020/10/20	177	16.02	95.2	16.16	16.45	81.8	68,175	0.12%	大買/
2020/10/19	134	16.08	133	15.98	16.40	1	66,188	0.00%	大買/大賣/
2020/10/16	83	14.95	142	15.09	15.05	-59	63,540	-0.09%	大賣/
2020/10/15	234	15.31	428.3	15.56	15.85	-194.3	61,155	-0.32%	大買/大賣/鉅額交易
2020/10/14	14	14.05	47	14.29	14.50	-33	56,636	-0.06%
2020/10/13	60	12.64	11.4	12.76	13.20	48.6	56,064	0.09%
2020/10/12	18.6	12.83	148	12.75	13.10	-129.4	55,067	-0.23%	大賣/鉅額交易
2020/10/08	16	11.94	9	12.13	12.00	7	53,557	0.01%
2020/10/07	69	12.10	108.4	11.96	11.95	-39.4	54,234	-0.07%	大賣/
2020/10/06	40	11.91	18	12.08	12.00	22	54,714	0.04%
2020/10/05	7	11.60	14	11.64	11.60	-7	56,866	-0.01%
2020/09/30	7	11.54	7	11.72	11.55	0	57,299	0.00%
2020/09/29	27	11.40	0	0.00	11.20	27	57,565	0.05%
2020/09/28	18	11.60	9	11.53	11.50	9	57,670	0.02%
2020/09/25	81	11.75	61	11.57	11.65	20	57,635	0.03%
2020/09/24	97	12.25	9	12.34	12.25	88	56,922	0.15%
2020/09/23	21	12.20	86	12.13	12.40	-65	55,894	-0.12%
2020/09/22	1	11.30	2	11.30	11.30	-1	54,508	0.00%
2020/09/21	15	11.20	0	0.00	11.15	15	54,392	0.03%
2020/09/18	3	11.45	0	0.00	11.35	3	54,222	0.01%
2020/09/17	3	11.33	7	11.44	11.30	-4	53,977	-0.01%
2020/09/16	23	11.28	13	11.23	11.25	10	53,746	0.02%
2020/09/15	10	11.65	4	11.43	11.25	6	53,477	0.01%
2020/09/14	0	0.00	11	11.25	11.15	-11	53,372	-0.02%
2020/09/11	110	11.37	21	11.52	11.45	89	52,856	0.17%	大買/
2020/09/10	8	11.87	41	11.86	11.80	-33	52,236	-0.06%
2020/09/09	67	11.75	5	11.25	11.85	62	51,490	0.12%
2020/09/08	77	11.31	49	11.38	11.30	28	50,570	0.06%
2020/09/07	48	11.88	17	11.84	11.80	31	49,709	0.06%
2020/09/04	140	12.37	1,146	12.15	12.25	-1,006	48,590	-2.07%	大買/大賣/鉅額交易
2020/09/03	1,157	12.77	353.5	12.90	12.60	803.5	46,756	1.72%	大買/大賣/鉅額交易
2020/09/02	17.5	11.90	143.8	11.41	12.15	-126.3	44,772	-0.28%	大賣/鉅額交易
2020/09/01	140	11.59	1,412.3	11.48	11.35	-1,272.3	42,944	-2.96%	大買/大賣/鉅額交易
2020/08/31	1,436	11.34	52	11.40	11.55	1,384	41,831	3.31%	大買/鉅額交易
2020/08/28	155	11.15	144	11.06	11.05	11	40,636	0.03%	大買/大賣/
2020/08/27	6	11.03	18	10.97	10.80	-12	40,058	-0.03%
2020/08/26	9	11.14	783	11.09	11.00	-774	39,773	-1.95%	大賣/鉅額交易
2020/08/25	885	10.95	35	11.00	11.20	850	38,973	2.18%	大買/鉅額交易
2020/08/24	15	10.67	16	10.52	10.45	-1	37,894	0.00%
2020/08/21	223	10.87	522	10.86	10.75	-299	37,440	-0.80%	大買/大賣/鉅額交易
2020/08/20	577	10.23	173	10.48	10.90	404	36,676	1.10%	大買/大賣/鉅額交易
2020/08/19	71	10.87	62	11.13	10.60	9	35,257	0.03%
2020/08/18	65	11.42	236	10.94	11.50	-171	33,791	-0.51%	大賣/鉅額交易
2020/08/17	87	11.31	36	11.51	11.55	51	32,466	0.16%
2020/08/14	25	10.39	128	10.72	10.95	-103	30,181	-0.34%	大賣/鉅額交易
2020/08/13	22	10.02	77	10.01	9.96	-55	28,324	-0.19%
2020/08/12	22	9.86	31	9.74	10.20	-9	27,604	-0.03%
2020/08/11	90	9.94	602	10.40	9.51	-512	26,490	-1.93%	大賣/鉅額交易
2020/08/10	660	9.88	48	9.96	10.10	612	24,920	2.46%	大買/鉅額交易
2020/08/07	3	9.35	7	9.22	9.20	-4	23,826	-0.02%
2020/08/06	35	9.02	27	9.09	9.00	8	23,627	0.03%
2020/08/05	2	9.04	22	9.09	9.12	-20	23,550	-0.08%
2020/08/04	6	9.04	392	9.09	9.15	-386	23,772	-1.62%	大賣/鉅額交易
2020/08/03	397.8	9.20	452	9.18	9.11	-54.2	24,090	-0.22%	大買/大賣/
2020/07/31	457	8.99	1,078	8.95	9.04	-621	23,979	-2.59%	大買/大賣/鉅額交易
2020/07/30	1,012	9.19	228	8.95	9.13	784	23,683	3.31%	大買/大賣/鉅額交易
2020/07/29	223	8.75	6	8.68	8.80	217	23,017	0.94%	大買/鉅額交易
2020/07/28	23	8.17	23	8.11	8.00	0	22,728	0.00%
2020/07/27	2	8.56	8	8.45	8.40	-6	22,354	-0.03%
2020/07/24	2	8.77	0	0.00	8.68	2	22,042	0.01%
2020/07/23	172	8.91	4	8.95	8.90	168	21,762	0.77%	大買/鉅額交易
2020/07/22	9	9.11	82.4	9.11	9.07	-73.4	21,607	-0.34%
2020/07/21	19	9.13	96	9.19	9.10	-77	21,425	-0.36%
2020/07/20	7	8.80	18	8.58	8.84	-11	21,038	-0.05%
2020/07/17	32	9.05	5	9.30	9.01	27	20,618	0.13%
2020/07/16	30	9.79	20	10.03	9.66	10	19,632	0.05%
2020/07/15	24.6	9.96	819	10.32	9.84	-794.4	18,906	-4.20%	大賣/鉅額交易
2020/07/14	882	9.91	24	9.96	10.05	858	17,830	4.81%	大買/鉅額交易
2020/07/13	76	9.45	16	9.36	9.32	60	16,549	0.36%
2020/07/10	54	9.44	156	9.52	9.74	-102	15,672	-0.65%	大賣/鉅額交易
2020/07/09	1	8.86	5	8.88	8.88	-4	12,720	-0.03%
2020/07/08	3	7.56	100.1	7.91	8.08	-97.1	12,021	-0.81%
2020/07/07	9	7.34	28	7.51	7.35	-19	11,217	-0.17%
2020/07/06	64	7.54	29	7.44	7.39	35	10,917	0.32%
2020/07/03	82	7.48	737	7.59	7.38	-655	10,686	-6.13%	大賣/鉅額交易
2020/07/02	697	7.13	45	7.33	7.54	652	10,187	6.40%	大買/鉅額交易
2020/07/01	5	6.72	0	0.00	6.87	5	9,376	0.05%
2020/06/22	20	6.35	0	0.00	6.31	20	9,117	0.22%
2020/06/18	2	6.16	0	0.00	6.16	2	8,822	0.02%
2020/06/17	1	6.14	2	6.13	6.13	-1	8,850	-0.01%
2020/06/12	0	0.00	1	6.09	6.17	-1	9,149	-0.01%
2020/06/11	1	6.50	0	0.00	6.35	1	9,143	0.01%
2020/06/10	5	6.33	0	0.00	6.37	5	9,062	0.06%
2020/06/09	0	0.00	10	6.29	6.27	-10	9,231	-0.11%
2020/06/08	1	6.29	10	6.32	6.28	-9	9,352	-0.10%
2020/06/03	5	6.26	0	0.00	6.26	5	9,525	0.05%
2020/06/02	10	6.14	4	6.35	6.34	6	9,368	0.06%
2020/05/29	0	0.00	1	5.98	5.99	-1	9,122	-0.01%
2020/05/28	1	6.06	0	0.00	6.01	1	9,122	0.01%
2020/05/22	5	6.04	0	0.00	6.01	5	9,303	0.05%
2020/05/21	7	6.26	0	0.00	6.17	7	9,289	0.08%
2020/05/20	0	0.00	3	6.01	6.03	-3	9,182	-0.03%
2020/05/19	0	0.00	10	6.00	6.00	-10	9,210	-0.11%
2020/05/18	15	6.01	0	0.00	5.93	15	9,164	0.16%
2020/05/15	6	5.98	0	0.00	5.95	6	9,153	0.07%
2020/05/14	11	6.15	555	6.27	6.04	-544	9,119	-5.97%	大賣/鉅額交易
2020/05/13	556	6.29	10	6.33	6.26	546	8,923	6.12%	大買/鉅額交易
2020/05/08	51	6.12	6	5.93	6.13	45	8,164	0.55%
2020/05/07	5	5.42	6	5.51	5.58	-1	7,742	-0.01%
2020/05/06	1	5.12	0	0.00	5.08	1	7,526	0.01%
2020/05/04	2	5.07	2	5.16	5.10	0	7,527	0.00%
2020/04/30	0	0.00	5	5.28	5.28	-5	7,474	-0.07%
2020/04/29	2	5.11	10	5.11	5.11	-8	7,484	-0.11%
2020/04/28	5	5.10	221	5.15	5.09	-216	7,512	-2.88%	大賣/鉅額交易
2020/04/27	220	5.08	0	0.00	5.08	220	7,725	2.85%	大買/鉅額交易
2020/04/24	1	4.89	100	4.90	4.91	-99	7,749	-1.28%
2020/04/22	0.2	4.95	0	0.00	4.95	0.2	7,875	0.00%
2020/04/21	0	0.00	1	5.15	5.06	-1	7,942	-0.01%
2020/04/17	0	0.00	1	5.25	5.22	-1	8,285	-0.01%
2020/04/16	3	5.25	56	5.20	5.27	-53	8,258	-0.64%
2020/04/15	58	5.32	10	5.26	5.31	48	8,294	0.58%
2020/04/14	1	5.13	0	0.00	5.14	1	8,343	0.01%
2020/04/13	1	5.07	0	0.00	5.05	1	8,388	0.01%
2020/04/10	1	5.09	1	5.15	5.12	0	8,443	0.00%
2020/04/09	10	5.34	0	0.00	5.17	10	8,576	0.12%
2020/04/01	1	4.62	1	4.67	4.82	0	9,428	0.00%
2020/03/31	2	4.82	0	0.00	4.73	2	9,385	0.02%
2020/03/30	5	4.82	0	0.00	4.85	5	9,393	0.05%
2020/03/27	0	0.00	233	5.23	5.04	-233	9,365	-2.49%	大賣/鉅額交易
2020/03/26	228	5.00	0	0.00	5.14	228	9,345	2.44%	大買/鉅額交易
2020/03/25	3	4.77	0	0.00	4.77	3	9,561	0.03%
2020/03/24	1	4.47	0	0.00	4.48	1	9,739	0.01%
2020/03/19	14	4.32	7	4.56	4.33	7	9,667	0.07%
2020/03/17	30	4.73	0	0.00	4.71	30	9,389	0.32%
2020/03/16	10	5.37	20	5.03	5.01	-10	9,307	-0.11%
2020/03/13	21	5.25	15	5.25	5.34	6	9,188	0.07%
2020/03/12	10	6.05	0	0.00	5.82	10	8,893	0.11%
2020/03/11	5	6.38	0	0.00	6.37	5	8,735	0.06%
2020/03/10	0	0.00	1.3	6.20	6.33	-1.3	8,693	-0.01%
2020/03/09	74	6.57	0	0.00	6.46	74	8,566	0.86%
2020/03/06	21	6.83	0	0.00	6.83	21	8,446	0.25%
2020/03/05	0	0.00	1	6.93	6.93	-1	8,499	-0.01%
2020/03/04	6	6.85	0	0.00	6.87	6	8,536	0.07%
2020/03/03	1	6.89	0	0.00	6.91	1	8,797	0.01%
2020/03/02	25	6.80	0	0.00	6.81	25	8,785	0.28%
2020/02/27	1	7.05	0	0.00	6.99	1	8,683	0.01%
2020/02/25	0.3	7.15	100	7.11	7.15	-99.7	8,513	-1.17%
2020/02/21	0	0.00	16	7.39	7.31	-16	8,435	-0.19%
2020/02/20	16	7.50	14	7.43	7.44	2	8,350	0.02%
2020/02/19	30	7.39	0	0.00	7.37	30	8,251	0.36%
2020/02/17	62	7.38	0	0.00	7.40	62	8,282	0.75%
2020/02/14	10	7.36	0	0.00	7.32	10	8,191	0.12%
2020/02/12	0	0.00	2	7.30	7.29	-2	8,160	-0.02%
2020/02/10	5	7.39	1	7.40	7.38	4	8,157	0.05%
2020/02/03	0	0.00	13	7.07	7.07	-13	7,923	-0.16%
2020/01/30	9	7.14	16	7.36	7.16	-7	7,748	-0.09%
2020/01/20	0	0.00	3	7.85	7.83	-3	7,508	-0.04%
2020/01/15	0	0.00	2	7.84	7.84	-2	7,183	-0.03%
2020/01/14	0	0.00	1	7.81	7.80	-1	7,099	-0.01%
2020/01/13	1	7.88	50	7.84	7.84	-49	6,991	-0.70%
2020/01/10	2	7.50	0	0.00	7.54	2	6,679	0.03%
2020/01/07	1	7.44	0	0.00	7.39	1	6,649	0.02%
2020/01/06	0	0.00	5	7.48	7.44	-5	6,583	-0.08%
2020/01/03	50	7.50	0	0.00	7.50	50	6,507	0.77%
2019/12/31	21	7.58	5.5	7.58	7.66	15.5	6,164	0.25%
2019/12/30	2	7.91	2	7.93	7.93	0	5,704	0.00%
2019/12/27	1	7.34	0	0.00	7.36	1	5,293	0.02%
2019/12/26	0	0.00	10	7.39	7.39	-10	5,246	-0.19%
2019/12/24	0	0.00	0	7.35	7.35	0	5,249	0.00%
2019/12/23	0	0.00	1	7.37	7.36	-1	5,235	-0.02%
2019/12/20	1	7.77	10	7.53	7.53	-9	5,169	-0.17%
2019/12/19	1	7.32	10	7.45	7.45	-9	4,809	-0.19%
2019/12/18	0	0.00	18.5	7.20	7.18	-18.5	4,680	-0.40%
2019/12/06	0	0.00	40	7.08	7.05	-40	4,824	-0.83%
2019/11/29	4	7.20	2	7.20	7.18	2	4,881	0.04%
2019/11/28	6	7.32	78	7.26	7.20	-72	4,844	-1.49%
2019/11/27	2	7.69	2	7.61	7.67	0	4,583	0.00%
2019/11/26	20	7.62	2	7.70	7.62	18	4,544	0.40%
2019/11/20	6	7.68	0	0.00	7.66	6	4,552	0.13%
2019/11/18	4	7.84	0	0.00	7.84	4	4,610	0.09%
2019/11/15	50	7.85	0	0.00	7.81	50	4,793	1.04%
2019/11/12	1	7.83	0	0.00	7.82	1	4,875	0.02%
2019/11/11	6	7.85	0	0.00	7.85	6	4,969	0.12%
2019/11/08	2	8.04	0	0.00	8.08	2	4,978	0.04%
2019/11/06	10	8.11	5	8.16	8.11	5	5,096	0.10%
2019/11/01	13	8.17	0	0.00	8.17	13	5,341	0.24%
2019/10/31	0	0.00	0.1	8.25	8.25	-0.1	5,421	0.00%
2019/10/28	10	8.24	0	0.00	8.24	10	5,622	0.18%
2019/10/25	10	8.32	0	0.00	8.32	10	5,842	0.17%
2019/10/22	5	8.45	0	0.00	8.44	5	5,913	0.08%
2019/10/17	0	0.00	322	8.40	8.40	-322	5,936	-5.42%	大賣/鉅額交易
2019/10/16	322	8.50	8	8.52	8.48	314	5,922	5.30%	大買/鉅額交易
2019/10/04	10	8.28	0	0.00	8.30	10	6,218	0.16%
2019/10/03	5	8.21	0	0.00	8.24	5	6,313	0.08%
2019/09/26	27	8.35	0	0.00	8.35	27	6,495	0.42%
2019/09/24	0	0.00	70	8.57	8.53	-70	6,459	-1.08%
2019/09/23	70	8.61	4	8.63	8.61	66	6,441	1.02%
2019/09/19	0	0.00	20	8.38	8.31	-20	6,305	-0.32%
2019/09/18	0	0.00	1	8.53	8.51	-1	6,270	-0.02%
2019/09/12	0	0.00	6	8.55	8.53	-6	6,213	-0.10%
2019/09/09	0	0.00	10	8.38	8.32	-10	6,209	-0.16%
2019/09/06	0	0.00	1	8.33	8.35	-1	6,269	-0.02%
2019/09/05	3	8.18	1	8.23	8.16	2	6,260	0.03%
2019/09/02	0	0.00	28	8.10	8.14	-28	6,460	-0.43%
2019/08/30	10	8.01	9	8.05	8.01	1	6,540	0.02%
2019/08/29	0	0.00	13	7.91	7.90	-13	6,533	-0.20%
2019/08/27	5	7.95	0	0.00	7.90	5	6,542	0.08%
2019/08/20	31	8.29	0	0.00	8.25	31	6,769	0.46%
2019/08/16	10	7.65	0	0.00	7.80	10	6,953	0.14%
2019/08/15	10	7.58	1	7.58	7.60	9	6,947	0.13%
2019/08/14	0	0.00	11	7.84	7.85	-11	6,953	-0.16%
2019/08/13	11	8.07	0	0.00	8.06	11	6,946	0.16%
2019/08/07	1	8.02	0	0.00	8.02	1	8,044	0.01%
2019/08/06	1	8.25	0	0.00	8.26	1	8,011	0.01%
2019/07/29	10	9.25	0	0.00	9.31	10	8,448	0.12%
2019/07/19	0	0.00	1	8.76	8.76	-1	8,511	-0.01%
2019/07/12	4	8.91	0	0.00	8.82	4	8,773	0.05%
2019/07/11	0	0.00	50	9.09	9.08	-50	8,678	-0.58%
2019/07/08	5	9.35	88	9.38	9.28	-83	9,176	-0.90%
2019/07/03	2	9.70	0	0.00	9.75	2	10,024	0.02%
2019/07/02	0	0.00	70	9.94	9.90	-70	10,284	-0.68%
2019/07/01	0.2	9.74	0	0.00	9.80	0.2	10,322	0.00%
2019/06/21	1	9.82	0	0.00	9.92	1	11,212	0.01%
2019/06/06	3	9.70	0	0.00	9.67	3	12,860	0.02%
2019/06/05	0	0.00	1	9.46	9.45	-1	12,901	-0.01%
2019/05/30	20	9.31	2	9.33	9.55	18	13,473	0.13%
2019/05/29	3	9.14	2	9.13	9.20	1	13,490	0.01%
2019/05/28	2	9.38	0	0.00	9.16	2	13,590	0.01%
2019/05/27	1	9.21	0	0.00	9.20	1	13,680	0.01%
2019/05/23	6	9.63	5	9.62	9.57	1	13,712	0.01%
2019/05/21	7	10.21	0	0.00	10.25	7	13,544	0.05%
2019/05/20	0.2	10.15	2	10.20	10.15	-1.8	13,546	-0.01%
2019/05/17	4	10.65	0	0.00	10.40	4	13,430	0.03%
2019/05/16	55	11.14	31	11.16	11.00	24	13,088	0.18%
2019/05/15	25	11.15	51	11.15	11.50	-26	12,823	-0.20%
2019/05/14	6	10.65	0	0.00	10.75	6	12,407	0.05%
2019/05/10	0	0.00	1	10.80	10.60	-1	12,340	-0.01%
2019/05/09	0	0.00	1	10.80	10.75	-1	12,232	-0.01%
2019/05/08	1	10.50	499	10.71	10.90	-498	12,086	-4.12%	大賣/鉅額交易
2019/05/07	499	10.60	0	0.00	10.95	499	11,952	4.17%	大買/鉅額交易
2019/05/06	0	0.00	1	10.15	10.05	-1	11,708	-0.01%
2019/05/02	0	0.00	1	10.60	10.60	-1	11,544	-0.01%
2019/04/30	1	10.45	0	0.00	10.50	1	11,547	0.01%
2019/04/29	3	10.67	0	0.00	10.65	3	11,452	0.03%
2019/04/26	48	10.80	0	0.00	10.90	48	11,404	0.42%
2019/04/24	0	0.00	55	11.05	10.90	-55	11,821	-0.47%
2019/04/23	0	0.00	10	10.90	11.00	-10	11,786	-0.08%
2019/04/22	0	0.00	9	10.96	10.90	-9	11,859	-0.08%
2019/04/19	0	0.00	50	10.90	10.90	-50	11,813	-0.42%
2019/04/18	50.2	10.90	50	11.15	10.65	0.2	11,714	0.00%
2019/04/17	0.4	10.85	0	0.00	10.90	0.4	11,528	0.00%
2019/04/16	5	10.95	0	0.00	10.95	5	11,434	0.04%
2019/04/15	10	11.25	25	11.13	11.20	-15	11,228	-0.13%
2019/04/12	1	10.75	2	10.75	10.75	-1	10,991	-0.01%
2019/04/11	93	10.94	19	11.00	10.95	74	10,838	0.68%
2019/04/10	3	10.33	8	10.37	10.65	-5	10,462	-0.05%
2019/04/09	64	10.31	1	10.35	10.30	63	10,242	0.62%
2019/04/08	103	10.20	12	10.10	10.15	91	10,017	0.91%	大買/
2019/04/02	0	0.00	4	9.88	9.82	-4	9,654	-0.04%
2019/04/01	2	9.90	2	10.10	9.78	0	9,512	0.00%
2019/03/29	2	9.50	0	0.00	10.00	2	9,258	0.02%
2019/03/27	4	9.34	1	9.43	9.39	3	9,078	0.03%
2019/03/26	2	9.29	6	9.20	9.26	-4	8,975	-0.04%
2019/03/25	10	8.90	0	0.00	8.92	10	8,900	0.11%
2019/03/21	1	9.03	0	0.00	9.04	1	8,770	0.01%
2019/03/20	6	9.25	0	0.00	9.24	6	8,636	0.07%
2019/03/19	2	9.28	0	0.00	9.29	2	8,566	0.02%
2019/03/18	0	0.00	50	9.55	9.52	-50	8,363	-0.60%
2019/03/15	2	9.97	5	10.00	9.81	-3	8,083	-0.04%
2019/03/14	3	9.50	7.2	9.62	9.64	-4.2	7,652	-0.05%
2019/03/13	2	9.65	51	9.65	9.68	-49	7,487	-0.65%
2019/03/12	1	9.74	2	9.61	9.53	-1	7,287	-0.01%
2019/03/11	2	9.15	3	9.12	9.18	-1	6,932	-0.01%
2019/03/07	4	9.04	50	9.17	9.00	-46	6,811	-0.68%
2019/03/06	149	9.12	45	9.03	8.94	104	6,729	1.55%	大買/鉅額交易
2019/03/05	0	0.00	10	8.79	8.92	-10	6,744	-0.15%
2019/03/04	5	8.84	12	8.82	8.76	-7	6,684	-0.10%
2019/02/27	13	8.78	7	8.74	8.75	6	6,813	0.09%
2019/02/26	2	8.70	15	8.70	8.70	-13	7,077	-0.18%
2019/02/22	18	8.32	0	0.00	8.23	18	6,993	0.26%
2019/02/21	59	8.27	0	0.00	8.37	59	7,007	0.84%
2019/02/20	0	0.00	3	8.42	8.33	-3	7,083	-0.04%
2019/02/14	3	8.23	0	0.00	8.23	3	7,616	0.04%
2019/02/13	24	8.08	0	0.00	7.99	24	7,528	0.32%
2019/01/17	15	8.94	0	0.00	8.62	15	9,378	0.16%
2019/01/14	0	0.00	12	8.25	8.30	-12	9,139	-0.13%
2019/01/09	0	0.00	1	8.10	8.10	-1	9,225	-0.01%
2019/01/08	0	0.00	1	8.00	8.00	-1	9,286	-0.01%
2018/12/28	0	0.00	20	7.70	7.83	-20	9,845	-0.20%
2018/12/26	1.2	7.22	0	0.00	7.21	1.2	9,969	0.01%
2018/12/14	1	8.30	0	0.00	8.30	1	11,480	0.01%
2018/12/12	0	0.00	1	8.50	8.48	-1	12,074	-0.01%
2018/12/06	0	0.00	1	8.25	8.23	-1	12,262	-0.01%
2018/12/04	0	0.00	4	8.94	8.88	-4	12,381	-0.03%
2018/11/30	0	0.00	21	8.84	8.79	-21	12,504	-0.17%
2018/11/29	0	0.00	1	8.77	8.79	-1	12,528	-0.01%
2018/11/28	1	8.90	0	0.00	8.91	1	12,586	0.01%
2018/11/27	0	0.00	5	8.61	8.65	-5	12,825	-0.04%
2018/11/26	6	8.63	0	0.00	8.56	6	13,225	0.05%
2018/11/23	0	0.00	24	8.81	8.66	-24	13,236	-0.18%
2018/11/22	19	8.02	0	0.00	8.03	19	12,857	0.15%
2018/11/12	0	0.00	1	7.96	7.89	-1	12,282	-0.01%
2018/11/09	1	7.90	0	0.00	7.86	1	12,280	0.01%
2018/11/08	6	8.11	0	0.00	8.02	6	12,268	0.05%
2018/11/06	72	7.90	81	8.00	7.82	-9	12,136	-0.07%
2018/11/05	1	7.45	2	7.76	7.88	-1	11,863	-0.01%
2018/11/02	11	7.48	1	7.53	7.30	10	11,631	0.09%
2018/10/31	0	0.00	2	6.98	6.87	-2	11,320	-0.02%
2018/10/30	1	6.75	0	0.00	6.72	1	11,268	0.01%
2018/10/26	5	6.70	0	0.00	6.70	5	11,005	0.05%
2018/10/25	23	7.16	0	0.00	6.93	23	10,861	0.21%
2018/10/24	3	7.68	0	0.00	7.67	3	10,748	0.03%
2018/10/19	10	7.85	0	0.00	7.88	10	10,949	0.09%
2018/10/16	5	8.13	5	8.30	8.12	0	10,923	0.00%
2018/10/15	1	8.10	0	0.00	8.08	1	10,876	0.01%
2018/10/12	0	0.00	125	7.57	8.09	-125	10,873	-1.15%	大賣/鉅額交易
2018/10/11	25	8.11	24	8.07	8.07	1	10,834	0.01%
2018/10/08	5.3	9.19	0	0.00	9.17	5.3	10,615	0.05%
2018/10/05	4	8.97	0	0.00	9.20	4	10,621	0.04%
2018/10/04	2	9.57	0.6	9.65	9.55	1.4	10,495	0.01%
2018/10/02	0	0.00	8	9.90	9.72	-8	10,614	-0.08%
2018/10/01	5.3	10.15	0	0.00	10.10	5.3	10,406	0.05%
2018/09/28	0	0.00	25	10.45	10.50	-25	10,484	-0.24%
2018/09/21	5	10.35	0	0.00	10.50	5	10,771	0.05%
2018/09/20	240	10.39	214	10.53	10.35	26	10,955	0.24%	大買/大賣/
2018/09/19	3	10.30	3	10.47	10.55	0	10,733	0.00%
2018/09/18	0	0.00	1	9.74	9.62	-1	10,399	-0.01%
2018/09/17	1	9.30	0	0.00	9.27	1	10,451	0.01%
2018/09/14	0	0.00	10	9.51	9.41	-10	10,416	-0.10%
2018/09/13	0	0.00	5	9.38	9.38	-5	10,385	-0.05%
2018/09/10	40	9.15	0	0.00	9.15	40	10,543	0.38%
2018/09/07	4	10.00	0	0.00	9.80	4	10,498	0.04%
2018/09/06	0	0.00	2	9.99	9.86	-2	10,348	-0.02%
2018/09/04	24	10.14	30	9.96	9.91	-6	10,439	-0.06%
2018/09/03	11	9.88	23	10.18	9.88	-12	10,304	-0.12%
2018/08/31	15	9.81	5	9.92	9.85	10	9,893	0.10%
2018/08/24	20	8.90	0	0.00	8.89	20	9,501	0.21%
2018/08/21	0	0.00	81	8.42	8.59	-81	9,237	-0.88%
2018/08/17	5	9.29	1	9.29	9.21	4	8,935	0.04%
2018/08/16	5	9.28	25	9.20	9.25	-20	8,971	-0.22%
2018/08/15	0	0.00	1	9.39	9.47	-1	8,892	-0.01%
2018/08/14	4	9.45	0	0.00	9.40	4	8,779	0.05%
2018/08/10	0	0.00	10	10.10	9.90	-10	8,652	-0.12%
2018/08/06	10	10.15	2	10.10	10.10	8	8,640	0.09%
2018/08/02	14	9.89	0	0.00	9.89	14	8,561	0.16%
2018/08/01	0	0.00	1	10.15	10.15	-1	8,514	-0.01%
2018/07/31	3	10.17	12	10.13	10.05	-9	8,460	-0.11%
2018/07/30	7	9.99	0	0.00	9.84	7	8,265	0.08%
2018/07/27	43	9.88	5	9.93	9.94	38	8,189	0.46%
2018/07/26	57	10.02	15	10.00	9.93	42	8,188	0.51%
2018/07/24	2	9.51	0	0.00	9.60	2	7,854	0.03%
2018/07/18	25	9.85	2	9.84	9.84	23	7,594	0.30%
2018/07/16	34	10.00	1	9.98	9.91	33	7,490	0.44%
2018/07/11	10	10.00	10	9.83	9.77	0	7,377	0.00%
2018/07/10	3	10.03	3	9.80	9.80	0	7,161	0.00%
2018/07/09	7	9.79	0	0.00	9.73	7	7,024	0.10%
2018/07/06	100	9.72	101	10.05	10.05	-1	6,953	-0.01%	大賣/
2018/07/05	2	9.88	24	10.05	10.10	-22	6,635	-0.33%
2018/07/04	0	0.00	0	9.23	9.22	0	6,214	0.00%
2018/07/03	2	9.52	13	9.25	9.25	-11	6,154	-0.18%
2018/06/29	17	10.23	0	0.00	10.10	17	5,919	0.29%
2018/06/28	30	9.66	16	9.90	10.05	14	5,578	0.25%
2018/06/26	40	10.01	0	0.00	9.63	40	5,075	0.79%
2018/06/15	0	0.00	75	11.10	10.90	-75	4,558	-1.65%
2018/06/07	0	0.00	9	11.24	11.25	-9	4,124	-0.22%
2018/06/06	0	0.00	1	11.35	11.35	-1	4,059	-0.02%
2018/06/05	4	11.20	0	0.00	11.15	4	3,980	0.10%
2018/05/31	0	0.00	1	11.55	11.60	-1	3,701	-0.03%
2018/05/30	0	0.00	50	11.45	11.40	-50	3,648	-1.37%
2018/05/28	50	11.80	0	0.00	11.60	50	3,598	1.39%
2018/05/24	2	11.50	2	11.80	11.75	0	3,569	0.00%
2018/05/15	11	11.98	0	0.00	11.90	11	3,707	0.30%
2018/05/14	1	12.25	3	12.10	12.15	-2	3,778	-0.05%
2018/05/10	7	12.10	0	0.00	12.10	7	3,695	0.19%
2018/05/07	5	12.30	0	0.00	12.25	5	3,605	0.14%
2018/05/03	6	12.69	5	12.55	12.50	1	3,592	0.03%
2018/05/02	1	12.35	5	12.50	12.35	-4	3,518	-0.11%
2018/04/27	5	12.05	0	0.00	12.10	5	3,566	0.14%
2018/04/24	0	0.00	5	12.45	12.35	-5	3,541	-0.14%
2018/04/23	9	12.75	0	0.00	12.65	9	3,503	0.26%
2018/04/19	23	13.53	24	13.23	13.10	-1	3,508	-0.03%
2018/04/17	9	12.85	0	0.00	12.75	9	3,292	0.27%
2018/04/12	0	0.00	9	13.10	13.15	-9	3,364	-0.27%
2018/03/29	9	12.90	1	12.95	12.95	8	3,345	0.24%
2018/03/28	1	12.70	0	0.00	12.70	1	3,330	0.03%
2018/03/26	1	12.90	0	0.00	12.90	1	3,761	0.03%
2018/03/22	1	13.65	2	13.83	13.50	-1	3,721	-0.03%
2018/03/21	4	13.55	1	13.55	13.55	3	3,571	0.08%
2018/03/19	0	0.00	1	13.65	13.65	-1	3,554	-0.03%
2018/03/14	0	0.00	4	13.80	13.70	-4	3,618	-0.11%
2018/03/08	20	13.50	21	13.35	13.30	-1	3,697	-0.03%
2018/03/01	0	0.00	5	13.55	13.65	-5	3,897	-0.13%
2018/02/27	6	13.65	0	0.00	13.70	6	3,905	0.15%
2018/02/26	25	13.65	0	0.00	13.50	25	3,906	0.64%
2018/02/23	4	13.70	0	0.00	13.80	4	3,895	0.10%
2018/02/22	9	13.87	6	14.15	13.65	3	3,895	0.08%
2018/02/21	2	13.35	34	12.96	13.60	-32	3,765	-0.85%
2018/02/12	20	12.33	0	0.00	12.40	20	3,656	0.55%
2018/02/09	7	11.81	3	11.88	12.35	4	3,686	0.11%
2018/02/08	1	12.50	0	0.00	12.50	1	3,652	0.03%
2018/02/07	0	0.00	5	12.82	12.70	-5	3,774	-0.13%
2018/02/06	10	12.75	0	0.00	12.55	10	3,803	0.26%
2018/01/29	10	13.85	0	0.00	13.85	10	4,050	0.25%
2018/01/26	20	14.05	0	0.00	14.05	20	4,070	0.49%
2018/01/23	5	14.25	66	14.36	14.20	-61	4,245	-1.44%
2018/01/17	0	0.00	3.1	14.35	14.30	-3.1	4,787	-0.06%
2018/01/16	5	14.15	0	0.00	14.20	5	4,843	0.10%
2018/01/15	0	0.00	16	14.48	14.25	-16	4,994	-0.32%
2018/01/09	50	14.05	0	0.00	14.00	50	7,369	0.68%
2018/01/08	4	14.40	2	14.38	14.15	2	7,437	0.03%
2018/01/05	1	14.05	0	0.00	14.10	1	7,551	0.01%
2018/01/03	0	0.00	2	14.05	13.95	-2	7,809	-0.03%