聯合再生 (3576)-大昌-新店券商分點個股進出

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
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	0	0.00	5.7	11.97	11.75	-5.7	7,511	-0.08%
2024/05/02	0	0.00	13.2	11.90	11.95	-13.2	7,452	-0.18%
2024/04/29	2	12.13	4	12.22	12.25	-2	7,445	-0.03%
2024/04/26	1	11.90	0	0.00	12.00	1	7,426	0.01%
2024/04/24	8	12.24	17	12.19	12.05	-9	7,698	-0.12%
2024/04/23	3	12.03	2	12.15	12.15	1	7,667	0.01%
2024/04/22	5	12.47	24.3	12.44	12.20	-19.3	7,631	-0.25%
2024/04/19	16.5	12.18	4	12.00	12.00	12.5	7,542	0.17%
2024/04/18	24	12.54	4.4	12.38	12.25	19.6	6,833	0.29%
2024/04/17	4	11.88	2	12.05	11.95	2	6,668	0.03%
2024/04/15	4	11.83	7	12.00	11.90	-3	6,527	-0.05%
2024/04/12	2	11.93	2	11.98	11.85	0	6,419	0.00%
2024/04/11	31.8	12.45	1	12.25	12.15	30.8	6,314	0.49%
2024/04/10	6	12.19	39	12.15	12.50	-33	5,971	-0.55%
2024/04/08	1	11.15	11	11.10	11.40	-10	5,524	-0.18%
2024/04/03	0	0.00	4	11.25	11.25	-4	5,460	-0.07%
2024/04/02	43.2	11.45	1	11.40	11.40	42.2	5,472	0.77%
2024/04/01	15	11.55	0	0.00	11.55	15	5,505	0.27%
2024/03/29	9	11.67	2	11.80	11.55	7	5,513	0.13%
2024/03/28	0	0.00	10	11.45	11.40	-10	5,385	-0.19%
2024/03/27	26	11.20	0	0.00	11.25	26	5,309	0.49%
2024/03/26	11	11.40	0	0.00	11.30	11	5,274	0.21%
2024/03/25	7	11.58	4	11.56	11.55	3	5,276	0.06%
2024/03/22	15	11.54	4	11.55	11.50	11	5,269	0.21%
2024/03/21	12	11.54	3	11.35	11.45	9	5,203	0.17%
2024/03/20	20	11.06	56	11.05	10.95	-36	5,035	-0.71%
2024/03/19	2	11.30	2	11.30	11.25	0	4,959	0.00%
2024/03/18	6.3	11.53	5	11.50	11.50	1.3	4,899	0.03%
2024/03/15	0	0.00	2	11.45	11.65	-2	4,880	-0.04%
2024/03/14	6	11.76	4	11.75	11.80	2	4,672	0.04%
2024/03/13	5	11.94	2	11.80	11.80	3	4,622	0.06%
2024/03/12	0.2	12.10	0	0.00	12.10	0.2	4,585	0.00%
2024/03/11	2	12.15	12.4	12.34	12.30	-10.4	4,592	-0.23%
2024/03/08	17	11.83	7	11.75	11.90	10	4,587	0.22%
2024/03/07	9.2	11.94	23	11.90	11.80	-13.8	4,495	-0.31%
2024/03/06	0	0.00	100	12.15	12.10	-100	4,423	-2.26%
2024/03/05	25	12.25	10	12.05	12.05	15	4,373	0.34%
2024/03/04	1	12.20	1	12.15	12.15	0	4,335	0.00%
2024/03/01	50	12.35	0	0.00	12.35	50	4,316	1.16%
2024/02/29	0	0.00	6	12.38	12.40	-6	4,294	-0.14%
2024/02/27	16	12.10	0	0.00	12.05	16	4,267	0.37%
2024/02/26	25	12.40	1	12.40	12.35	24	4,208	0.57%
2024/02/23	0	0.00	4	12.30	12.25	-4	4,164	-0.10%
2024/02/21	2	12.85	0	0.00	12.80	2	4,167	0.05%
2024/02/20	4	12.75	3	12.95	12.75	1	4,135	0.02%
2024/02/19	5	13.05	0	0.00	12.95	5	4,117	0.12%
2024/02/15	0	0.00	3.6	12.63	12.60	-3.6	4,117	-0.09%
2024/02/01	0	0.00	0.1	13.10	13.10	-0.1	4,055	0.00%
2024/01/29	0	0.00	3	13.10	13.10	-3	4,164	-0.07%
2024/01/26	2	13.15	0	0.00	13.15	2	4,201	0.05%
2024/01/24	0	0.00	2	13.40	13.40	-2	4,297	-0.05%
2024/01/23	1.4	13.25	0	0.00	13.25	1.4	4,765	0.03%
2024/01/22	15	13.17	10	13.15	13.20	5	5,090	0.10%
2024/01/19	34	13.15	2	13.15	13.00	32	5,035	0.64%
2024/01/18	7	13.31	0	0.00	13.25	7	4,714	0.15%
2024/01/17	6	13.52	0	0.00	13.45	6	4,660	0.13%
2024/01/16	19	13.86	28	14.12	13.85	-9	4,581	-0.20%
2024/01/15	20	14.45	7	14.46	14.40	13	4,520	0.29%
2024/01/12	0	0.00	1	13.70	13.60	-1	4,397	-0.02%
2024/01/11	4	13.73	0	0.00	13.75	4	4,373	0.09%
2024/01/10	3	13.80	1	13.75	13.75	2	4,422	0.05%
2024/01/09	6	13.95	1	13.85	13.85	5	4,479	0.11%
2024/01/08	3	14.12	1	14.15	14.10	2	4,527	0.04%
2024/01/05	6	14.18	0	0.00	14.20	6	4,543	0.13%
2024/01/04	2	14.25	8.3	14.27	14.25	-6.3	4,527	-0.14%
2024/01/03	3	14.35	0	0.00	14.35	3	4,560	0.07%
2023/12/29	5	14.70	0	0.00	14.70	5	4,607	0.11%
2023/12/28	3	14.60	3.2	14.65	14.75	-0.2	4,615	0.00%
2023/12/27	0	0.00	4	14.64	14.65	-4	4,592	-0.09%
2023/12/26	3	14.20	0	0.00	14.25	3	4,562	0.07%
2023/12/25	3	14.18	0	0.00	14.15	3	4,559	0.07%
2023/12/22	3	14.30	1	14.45	14.30	2	4,545	0.04%
2023/12/21	6	14.50	0	0.00	14.50	6	4,537	0.13%
2023/12/20	3	14.57	9.1	14.74	14.60	-6.1	4,546	-0.13%
2023/12/19	20	14.46	3	14.35	14.30	17	4,499	0.38%
2023/12/18	1	14.90	9	14.84	14.80	-8	4,488	-0.18%
2023/12/15	7	14.76	5	15.01	14.70	2	4,513	0.04%
2023/12/14	3	14.83	3	14.95	14.65	0	4,431	0.00%
2023/12/13	0	0.00	1	14.40	14.40	-1	4,317	-0.02%
2023/12/12	0	0.00	1	14.45	14.45	-1	4,348	-0.02%
2023/12/11	4	14.60	2	14.55	14.55	2	4,335	0.05%
2023/12/07	1	14.85	5	15.10	14.85	-4	4,352	-0.09%
2023/12/06	0	0.00	6	15.21	15.20	-6	4,387	-0.14%
2023/12/05	1	15.15	24	15.05	15.20	-23	4,337	-0.53%
2023/12/04	5	14.61	1	14.80	14.75	4	4,242	0.09%
2023/12/01	6	14.88	8	14.92	14.85	-2	4,213	-0.05%
2023/11/30	2	14.78	2	14.80	14.80	0	4,209	0.00%
2023/11/29	1	14.70	1	14.65	14.70	0	4,206	0.00%
2023/11/28	6	14.67	0	0.00	14.60	6	4,219	0.14%
2023/11/27	0	0.00	2	15.10	14.85	-2	4,221	-0.05%
2023/11/24	2	15.00	8	14.97	15.05	-6	4,219	-0.14%
2023/11/22	1	14.75	0	0.00	14.70	1	4,209	0.02%
2023/11/21	2	14.50	1	14.65	14.80	1	4,215	0.02%
2023/11/20	8	14.78	4	14.90	14.70	4	4,182	0.10%
2023/11/16	0	0.00	3	14.27	14.30	-3	4,116	-0.07%
2023/11/15	1	13.95	17	14.08	14.30	-16	4,113	-0.39%
2023/11/14	0	0.00	1	13.75	13.80	-1	4,048	-0.02%
2023/11/13	50	13.80	1	13.80	13.80	49	4,063	1.21%
2023/11/10	12	14.21	1	14.20	14.10	11	4,086	0.27%
2023/11/09	5	14.62	1	14.55	14.55	4	4,069	0.10%
2023/11/08	8	14.92	2	14.93	14.90	6	4,143	0.14%
2023/11/07	5	14.75	1	14.70	14.65	4	4,120	0.10%
2023/11/06	5	14.99	28	14.92	14.90	-23	4,187	-0.55%
2023/11/03	3	14.68	3	14.78	14.60	0	4,170	0.00%
2023/11/02	9	14.69	0	0.00	14.65	9	4,191	0.21%
2023/11/01	7	14.64	0	0.00	14.70	7	4,296	0.16%
2023/10/31	14	15.58	8	15.44	14.90	6	4,304	0.14%
2023/10/30	30	15.29	32.6	15.22	15.40	-2.6	3,904	-0.07%
2023/10/26	4	13.93	1	14.00	13.95	3	3,627	0.08%
2023/10/25	0	0.00	5	14.23	14.15	-5	3,651	-0.14%
2023/10/20	52	13.80	1	13.75	13.80	51	3,726	1.37%
2023/10/18	10	13.75	18	13.87	14.10	-8	3,926	-0.20%
2023/10/17	13	13.75	8	13.71	13.75	5	3,902	0.13%
2023/10/13	0.1	14.25	7	14.19	14.10	-6.9	3,909	-0.18%
2023/10/12	14	14.35	0	0.00	14.35	14	3,974	0.35%
2023/10/11	0	0.00	2	14.35	14.40	-2	4,101	-0.05%
2023/10/05	1	14.50	6	14.56	14.65	-5	4,189	-0.12%
2023/10/04	3	14.47	0	0.00	14.25	3	4,177	0.07%
2023/10/03	1	14.70	0	0.00	14.60	1	4,336	0.02%
2023/10/02	0	0.00	5	15.00	14.85	-5	4,401	-0.11%
2023/09/22	51	14.65	30	14.65	14.65	21	4,646	0.45%
2023/09/20	3	14.98	2	14.85	14.80	1	4,742	0.02%
2023/09/19	2	15.15	0	15.15	15.10	2	4,755	0.04%
2023/09/18	0.1	15.35	0	0.00	15.30	0.1	4,790	0.00%
2023/09/15	2	15.45	0	0.00	15.30	2	4,822	0.04%
2023/09/14	0	15.25	3	15.40	15.35	-3	4,946	-0.06%
2023/09/12	1	15.30	0	0.00	15.20	1	5,225	0.02%
2023/09/08	0	0.00	1	15.75	15.70	-1	5,451	-0.02%
2023/09/07	4	15.85	0	0.00	15.85	4	5,672	0.07%
2023/09/06	1	16.05	270	16.01	15.95	-269	5,977	-4.50%	大賣/鉅額交易
2023/09/05	0	0.00	0.4	16.25	16.15	-0.4	6,021	-0.01%
2023/09/04	0.1	16.10	0.2	16.20	16.15	-0.1	6,062	0.00%
2023/09/01	2.1	16.20	0	0.00	16.20	2.1	6,088	0.03%
2023/08/31	0.1	16.40	0	0.00	16.45	0.1	6,112	0.00%
2023/08/30	0.1	16.20	0	0.00	16.25	0.1	6,144	0.00%
2023/08/29	0.1	16.05	0	0.00	16.05	0.1	6,195	0.00%
2023/08/28	0	0.00	10	15.70	15.75	-10	6,180	-0.16%
2023/08/25	0.3	15.80	2.5	15.68	15.80	-2.1	6,211	-0.03%
2023/08/24	0.1	15.80	0	0.00	15.80	0.1	6,275	0.00%
2023/08/23	2	15.90	9	15.90	15.85	-7	6,355	-0.11%
2023/08/22	4	15.99	26	16.01	15.90	-22	6,395	-0.34%
2023/08/18	0	0.00	1	16.35	16.20	-1	6,415	-0.02%
2023/08/17	4	16.24	0.1	16.15	16.20	3.9	6,474	0.06%
2023/08/16	1	16.00	0	0.00	16.10	1	6,485	0.02%
2023/08/15	1.1	16.30	3	16.25	16.30	-2	6,500	-0.03%
2023/08/14	3	16.08	3	16.05	16.10	0	6,590	0.00%
2023/08/11	5	16.60	7	16.61	16.60	-2	6,549	-0.03%
2023/08/10	13	16.66	10	16.64	16.55	3	6,538	0.05%
2023/08/09	0	0.00	5	17.00	17.00	-5	6,558	-0.08%
2023/08/08	3	17.05	2	17.35	17.00	1	6,657	0.02%
2023/08/07	0	0.00	2	17.08	17.20	-2	6,687	-0.03%
2023/08/04	4	17.44	1	17.45	17.30	3	6,604	0.05%
2023/08/02	4	17.65	50	17.65	17.60	-46	6,725	-0.68%
2023/08/01	2	17.80	0	0.00	17.75	2	6,678	0.03%
2023/07/31	6	17.93	10	17.80	17.80	-4	6,789	-0.06%
2023/07/28	8	17.97	3	17.95	17.90	5	6,790	0.07%
2023/07/27	5.1	17.95	0	0.00	18.00	5.1	6,788	0.07%
2023/07/26	1	18.00	0	0.00	17.95	1	6,820	0.01%
2023/07/25	1	18.15	6	18.10	18.05	-5	6,812	-0.07%
2023/07/24	7	18.01	2	18.18	18.10	5	6,828	0.07%
2023/07/21	0	0.00	21.1	18.17	18.60	-21.1	6,811	-0.31%
2023/07/19	6	18.29	0	0.00	18.05	6	6,766	0.09%
2023/07/18	1	18.45	2	18.68	18.55	-1	7,129	-0.01%
2023/07/17	10	18.35	8	18.46	18.55	2	7,515	0.03%
2023/07/14	4	17.85	4	17.99	17.95	0	8,323	0.00%
2023/07/13	6	18.11	6	18.26	18.00	0	8,462	0.00%
2023/07/12	7	18.31	0	0.00	18.25	7	8,462	0.08%
2023/07/11	1	18.25	0	0.00	18.25	1	8,552	0.01%
2023/07/10	14	18.29	16	18.35	18.25	-2	9,092	-0.02%
2023/07/07	6	18.82	1.7	18.94	18.90	4.3	9,047	0.05%
2023/07/06	10	19.05	102	19.10	19.00	-92	9,020	-1.02%	大賣/
2023/07/05	69.1	19.30	5	19.41	19.15	64.1	8,991	0.71%
2023/07/04	85	19.49	20	19.25	19.25	65	8,977	0.72%
2023/07/03	9	19.54	5.3	19.52	19.45	3.7	8,963	0.04%
2023/06/30	29.1	19.61	14	19.56	19.60	15.1	8,956	0.17%
2023/06/29	0	0.00	1	19.30	19.30	-1	8,985	-0.01%
2023/06/28	23	19.45	8	19.56	19.25	15	8,986	0.17%
2023/06/27	1.1	19.30	2	19.40	19.30	-1	8,911	-0.01%
2023/06/26	12	19.24	0	0.00	19.20	12	9,037	0.13%
2023/06/21	1	19.30	0	0.00	19.40	1	9,039	0.01%
2023/06/20	13	19.18	6	19.53	19.30	7	9,105	0.08%
2023/06/19	14	19.26	7	19.21	19.15	7	9,048	0.08%
2023/06/16	11	19.31	10	19.30	19.55	1	9,125	0.01%
2023/06/15	38	18.84	10	18.95	18.80	28	9,265	0.30%
2023/06/14	0	0.00	2	19.05	19.05	-2	9,371	-0.02%
2023/06/13	17	19.10	10	19.25	19.10	7	9,407	0.07%
2023/06/12	27	19.58	14	19.87	19.40	13	9,322	0.14%
2023/06/09	6	20.18	69.7	20.16	20.25	-63.7	9,136	-0.70%
2023/06/08	13	20.20	3.2	20.23	20.15	9.8	9,162	0.11%
2023/06/07	15	20.22	9	20.25	20.25	6	9,243	0.06%
2023/06/06	3	20.10	0	0.00	20.20	3	9,301	0.03%
2023/06/05	18	20.20	2	20.20	20.20	16	9,322	0.17%
2023/06/02	5	20.16	6	20.07	20.10	-1	9,353	-0.01%
2023/06/01	5	20.08	7	20.06	20.05	-2	9,371	-0.02%
2023/05/31	1	20.10	1	20.25	20.15	0	9,366	0.00%
2023/05/30	4	20.09	0.9	20.05	20.05	3.1	9,329	0.03%
2023/05/29	7	20.46	9.2	20.50	20.30	-2.2	9,288	-0.02%
2023/05/26	5	20.05	12	20.05	20.00	-7	9,235	-0.08%
2023/05/25	2	20.23	0	0.00	20.10	2	9,229	0.02%
2023/05/24	0	0.00	2	20.43	20.40	-2	9,229	-0.02%
2023/05/23	6	20.00	17	20.11	20.30	-11	9,225	-0.12%
2023/05/22	0	0.00	4	20.10	20.00	-4	9,203	-0.04%
2023/05/19	53.6	20.02	23.1	20.04	20.00	30.5	9,195	0.33%
2023/05/18	41	20.12	11	20.05	20.05	30	9,159	0.33%
2023/05/17	5	20.30	19	20.36	20.30	-14	9,077	-0.15%
2023/05/16	7	20.26	4	20.30	20.30	3	9,031	0.03%
2023/05/15	7	20.16	10.7	20.21	20.20	-3.7	9,009	-0.04%
2023/05/12	31	19.94	8	19.96	20.00	23	8,930	0.26%
2023/05/11	17	20.15	25	20.11	20.15	-8	8,805	-0.09%
2023/05/10	16	20.32	3	20.35	20.35	13	8,752	0.15%
2023/05/09	22	20.33	15	20.32	20.35	7	8,722	0.08%
2023/05/08	13	20.68	7	20.62	20.60	6	8,575	0.07%
2023/05/05	32	20.96	25	21.00	20.75	7	8,627	0.08%
2023/05/04	5	20.85	3.4	20.98	21.05	1.6	8,565	0.02%
2023/05/03	2	20.80	0	0.00	20.75	2	8,616	0.02%
2023/05/02	2	20.93	2	21.03	20.90	0	8,716	0.00%
2023/04/28	29	20.65	1	20.70	20.75	28	8,716	0.32%
2023/04/27	3	20.57	0.1	20.69	20.50	2.9	8,757	0.03%
2023/04/26	0	20.72	1	20.65	20.70	-1	8,742	-0.01%
2023/04/25	51	20.67	140	20.64	20.55	-89	8,729	-1.02%	大賣/
2023/04/24	4	20.86	4.1	20.89	20.85	-0.1	8,652	0.00%
2023/04/21	126.6	21.13	3	21.03	20.90	123.6	8,590	1.44%	大買/鉅額交易
2023/04/20	44.1	21.63	10	21.79	21.45	34.1	8,196	0.42%
2023/04/19	65	22.53	69.2	22.29	22.35	-4.2	7,784	-0.05%
2023/04/18	9	21.46	20	21.58	21.35	-11	6,902	-0.16%
2023/04/17	3	21.10	0	0.00	21.15	3	6,677	0.04%
2023/04/14	13	21.30	1	21.30	21.25	12	6,681	0.18%
2023/04/13	53	21.60	47.3	21.63	21.55	5.7	6,602	0.09%
2023/04/12	12	21.09	37	21.16	21.15	-25	6,043	-0.41%
2023/04/11	0	0.00	10	20.90	20.85	-10	6,028	-0.17%
2023/04/10	0	0.00	6	21.00	20.90	-6	6,042	-0.10%
2023/04/07	2	21.05	23	21.08	21.05	-21	6,071	-0.35%
2023/04/06	1	20.90	0	0.00	20.95	1	6,067	0.02%
2023/03/31	1	21.00	0	0.00	20.95	1	6,075	0.02%
2023/03/30	65.4	21.10	5	21.14	21.05	60.4	6,096	0.99%
2023/03/28	10	20.89	1	21.00	20.90	9	6,130	0.15%
2023/03/27	7	21.26	114	21.43	21.10	-107	6,130	-1.75%	大賣/鉅額交易
2023/03/24	104	20.90	8	20.99	20.90	96	6,188	1.55%	大買/
2023/03/23	6	20.93	13	20.96	20.90	-7	6,171	-0.11%
2023/03/22	13	21.17	16	21.17	21.05	-3	6,162	-0.05%
2023/03/21	7.4	21.25	6	21.46	21.25	1.4	6,225	0.02%
2023/03/20	19	21.49	124	21.50	21.35	-105	6,484	-1.62%	大賣/鉅額交易
2023/03/17	117	20.96	40	20.95	21.10	77	7,125	1.08%	大買/
2023/03/16	19	20.50	4	20.35	20.35	15	6,928	0.22%
2023/03/15	4	20.81	70	20.95	20.80	-66	6,889	-0.96%
2023/03/14	13.4	20.67	13	20.92	20.60	0.4	6,847	0.01%
2023/03/13	13	20.38	1	20.20	20.65	12	6,818	0.18%
2023/03/10	16	20.58	141.1	20.50	20.40	-125.1	6,876	-1.82%	大賣/鉅額交易
2023/03/09	25	20.95	8	21.03	20.80	17	6,817	0.25%
2023/03/08	4	21.15	3	21.08	21.20	1	6,806	0.01%
2023/03/07	12	21.18	8	21.23	21.10	4	6,792	0.06%
2023/03/06	10	21.05	0	0.00	21.05	10	6,765	0.15%
2023/03/03	5	20.75	0	0.00	20.70	5	6,739	0.07%
2023/03/01	3	20.70	0	0.00	20.60	3	6,762	0.04%
2023/02/24	6	20.83	0	20.75	20.75	6	6,775	0.09%
2023/02/23	8	20.95	0	0.00	20.85	8	6,752	0.12%
2023/02/22	5	20.92	5	20.95	20.95	0	6,783	0.00%
2023/02/21	1	21.15	1	21.15	21.10	0	6,789	0.00%
2023/02/20	4	21.08	1	21.15	21.10	3	6,929	0.04%
2023/02/17	8	21.03	4	21.04	21.00	4	7,000	0.06%
2023/02/16	6	20.98	7	21.10	20.95	-1	7,008	-0.01%
2023/02/15	1	20.85	4.3	21.06	20.80	-3.3	7,056	-0.05%
2023/02/14	0.1	20.90	0	0.00	20.85	0.1	7,045	0.00%
2023/02/13	3	20.80	0	0.00	20.90	3	7,067	0.04%
2023/02/10	6	20.81	0	0.00	20.70	6	7,088	0.08%
2023/02/09	0	21.00	0	20.95	20.85	0	7,086	0.00%
2023/02/08	9	20.97	0	0.00	20.85	9	7,167	0.13%
2023/02/07	4	21.00	0	0.00	21.00	4	7,134	0.06%
2023/02/06	5	21.25	0	0.00	21.10	5	7,125	0.07%
2023/02/03	3	21.25	12	21.35	21.30	-9	7,094	-0.13%
2023/02/02	2	21.15	7	21.30	21.15	-5	7,003	-0.07%
2023/02/01	16	21.07	13	21.28	21.05	3	6,969	0.04%
2023/01/31	3	21.08	9	21.07	21.10	-6	6,889	-0.09%
2023/01/30	0	0.00	2	20.80	20.80	-2	6,790	-0.03%
2023/01/17	1	20.65	5	20.55	20.65	-4	6,786	-0.06%
2023/01/16	9	20.25	0	0.00	20.25	9	6,882	0.13%
2023/01/13	20.2	20.31	7	20.26	20.25	13.2	7,182	0.18%
2023/01/12	15	20.46	2	20.55	20.40	13	7,349	0.18%
2023/01/11	2	20.60	7	20.62	20.60	-5	7,478	-0.07%
2023/01/10	11	20.63	2.2	20.55	20.55	8.8	7,547	0.12%
2023/01/09	0.1	20.50	0	0.00	20.60	0.1	7,588	0.00%
2023/01/06	5	20.48	0	0.00	20.45	5	7,585	0.07%
2023/01/05	8	20.61	4	20.63	20.50	4	7,693	0.05%
2023/01/04	4	20.89	7	20.91	20.75	-3	7,721	-0.04%
2023/01/03	2.5	20.66	0	0.00	20.60	2.5	7,688	0.03%
2022/12/30	1	20.40	3	20.58	20.65	-2	7,668	-0.03%
2022/12/29	5	20.64	1	20.90	20.40	4	7,669	0.05%
2022/12/28	0	0.00	3	20.62	20.55	-3	7,602	-0.04%
2022/12/27	4	20.59	1	20.55	20.50	3	7,590	0.04%
2022/12/26	1	20.65	2	20.78	20.65	-1	7,555	-0.01%
2022/12/23	1	20.20	0.1	20.50	20.40	0.9	7,543	0.01%
2022/12/21	6	20.40	5.7	20.35	20.30	0.3	7,578	0.00%
2022/12/20	41	20.38	32	20.34	20.30	9	7,580	0.12%
2022/12/19	2	20.65	2	20.75	20.65	0	7,547	0.00%
2022/12/16	9	20.88	0	0.00	20.75	9	7,550	0.12%
2022/12/15	0	0.00	20.1	21.15	21.10	-20.1	7,388	-0.27%
2022/12/14	8	21.01	28	21.16	21.10	-20	7,424	-0.27%
2022/12/13	9	21.17	100	21.10	21.00	-91	7,418	-1.23%
2022/12/12	28	21.64	6.9	21.77	21.40	21.1	7,373	0.29%
2022/12/09	51	22.22	93	22.27	22.10	-42	7,161	-0.59%
2022/12/08	8	21.13	8	21.09	21.00	0	6,265	0.00%
2022/12/07	8	20.69	4	20.65	20.60	4	6,208	0.06%
2022/12/06	40	21.04	27	20.96	20.85	13	6,176	0.21%
2022/12/05	3	21.50	3	21.38	21.35	0	6,212	0.00%
2022/12/02	4	21.63	12	21.68	21.50	-8	6,210	-0.13%
2022/12/01	0	0.00	2	21.45	21.40	-2	6,124	-0.03%
2022/11/30	2	21.25	37	21.16	21.30	-35	6,189	-0.57%
2022/11/29	4	20.70	10	20.88	21.10	-6	6,231	-0.10%
2022/11/25	11	21.00	0	0.00	20.90	11	6,501	0.17%
2022/11/24	2	21.00	1.7	20.98	21.00	0.3	6,642	0.01%
2022/11/23	1.1	21.15	2	21.10	21.05	-0.9	7,527	-0.01%
2022/11/22	7	21.35	3	21.55	21.10	4	7,803	0.05%
2022/11/21	1.3	21.40	1	21.40	21.45	0.3	7,891	0.00%
2022/11/18	6	21.54	0	0.00	21.45	6	7,974	0.08%
2022/11/17	2	21.73	16	21.94	21.80	-14	7,940	-0.18%
2022/11/16	4	21.91	2	22.25	21.75	2	7,940	0.03%
2022/11/15	10	21.72	16.2	21.78	21.95	-6.2	7,967	-0.08%
2022/11/14	6	21.43	15	21.51	21.50	-9	7,942	-0.11%
2022/11/11	4.1	21.34	24	21.37	21.35	-20	7,985	-0.25%
2022/11/10	3.1	20.95	7.4	20.99	20.95	-4.3	7,968	-0.05%
2022/11/09	6	21.16	3	21.20	21.10	3	8,239	0.04%
2022/11/08	7	21.41	3	21.40	21.15	4	8,384	0.05%
2022/11/07	10	21.34	10	21.37	21.35	0	8,470	0.00%
2022/11/04	13	21.32	0	0.00	21.25	13	8,553	0.15%
2022/11/03	2	21.00	1	21.00	21.05	1	8,574	0.01%
2022/11/02	5	21.08	2	21.05	21.05	3	8,870	0.03%
2022/10/31	2	21.05	0	0.00	21.00	2	9,002	0.02%
2022/10/28	1	21.35	10	20.95	20.90	-9	9,022	-0.10%
2022/10/27	1	21.40	0	0.00	21.50	1	9,044	0.01%
2022/10/25	7	21.83	4	21.81	21.40	3	9,205	0.03%
2022/10/24	0	0.00	2	22.10	21.95	-2	9,308	-0.02%
2022/10/21	3	21.05	12	22.15	22.15	-9	9,173	-0.10%
2022/10/20	6	21.59	4	21.86	21.25	2	8,860	0.02%
2022/10/19	4	21.60	3	21.88	21.55	1	8,679	0.01%
2022/10/18	12	20.90	0	0.00	21.25	12	8,573	0.14%
2022/10/17	11	20.80	61	20.62	20.70	-50	8,529	-0.59%
2022/10/14	5	20.73	2	20.70	20.60	3	8,464	0.04%
2022/10/13	3	20.37	0	0.00	20.25	3	8,557	0.04%
2022/10/12	5	21.23	2	21.45	21.25	3	8,519	0.03%
2022/10/07	2.1	21.70	0	0.00	21.70	2.1	8,574	0.02%
2022/10/06	0.1	21.75	9	21.71	21.75	-9	8,604	-0.10%
2022/10/05	9	21.79	2	21.80	21.60	7	8,641	0.08%
2022/10/04	1	21.35	4	21.45	21.45	-3	8,716	-0.03%
2022/10/03	1	21.20	1	21.55	21.25	0	8,958	0.00%
2022/09/30	1	21.45	0	0.00	21.55	1	9,061	0.01%
2022/09/29	2.2	21.34	16	21.23	21.25	-13.9	9,108	-0.15%
2022/09/28	6	21.27	0	0.00	20.95	6	9,233	0.06%
2022/09/27	2	21.43	4	21.44	21.60	-2	9,482	-0.02%
2022/09/26	3	21.75	13	21.75	21.35	-10	9,556	-0.10%
2022/09/23	5	22.37	0	0.00	22.15	5	9,608	0.05%
2022/09/22	6	22.43	9	22.64	22.65	-3	9,675	-0.03%
2022/09/21	9	22.42	3	22.33	22.20	6	9,687	0.06%
2022/09/20	3	22.85	16	23.04	22.75	-13	9,734	-0.13%
2022/09/19	61	23.11	22	22.76	22.65	39	9,927	0.39%
2022/09/16	1	22.75	4	23.30	23.50	-3	10,095	-0.03%
2022/09/15	4	23.06	13	22.97	22.95	-9	10,004	-0.09%
2022/09/14	0	0.00	1	22.75	22.90	-1	10,093	-0.01%
2022/09/13	2.4	22.74	2	22.70	22.75	0.4	10,032	0.00%
2022/09/12	2.9	22.88	12.1	22.83	22.85	-9.2	10,040	-0.09%
2022/09/08	22.5	22.25	5	22.40	22.35	17.5	9,987	0.17%
2022/09/07	4	21.70	1	21.80	21.65	3	9,936	0.03%
2022/09/06	8.1	22.04	8	21.84	21.80	0.1	9,929	0.00%
2022/09/05	12	22.72	3	22.75	22.55	9	9,851	0.09%
2022/09/02	9	23.14	9.5	23.24	23.00	-0.5	9,766	-0.01%
2022/09/01	21	23.18	9	23.27	23.10	12	9,602	0.12%
2022/08/31	31	23.16	22.7	23.02	23.05	8.3	9,400	0.09%
2022/08/30	119	23.58	31.2	23.42	23.20	87.9	9,233	0.95%	大買/
2022/08/29	30.1	22.86	23	22.88	22.80	7.1	8,396	0.08%
2022/08/26	5	22.62	6	22.71	22.90	-1	8,144	-0.01%
2022/08/25	121	22.52	135	22.63	22.60	-14	8,004	-0.17%	大買/大賣/
2022/08/24	3	22.12	2	22.40	22.10	1	7,927	0.01%
2022/08/23	3	22.20	5	22.38	22.35	-2	7,909	-0.03%
2022/08/22	22	22.57	64	22.79	22.25	-42	7,874	-0.53%
2022/08/19	12	22.54	122	22.40	22.50	-110	7,674	-1.43%	大賣/鉅額交易
2022/08/18	27	22.29	26.1	22.54	22.50	0.9	7,580	0.01%
2022/08/17	29	22.39	5	22.37	22.30	24	7,484	0.32%
2022/08/16	40	22.75	13	22.85	22.25	27	7,429	0.36%
2022/08/15	101	22.60	9.7	22.45	22.60	91.3	7,156	1.28%	大買/
2022/08/12	7	22.23	12	22.24	22.15	-5	7,003	-0.07%
2022/08/11	62	22.12	187.1	22.10	22.00	-125.1	6,928	-1.81%	大賣/鉅額交易
2022/08/10	87	21.84	2	22.15	21.80	85	6,882	1.24%
2022/08/09	16	21.87	14	22.05	21.65	2	6,884	0.03%
2022/08/08	0	0.00	17.9	21.58	21.85	-17.9	6,599	-0.27%
2022/08/05	0	0.00	5	21.16	21.20	-5	6,483	-0.08%
2022/08/04	2	20.50	4.1	20.70	20.95	-2.1	6,526	-0.03%
2022/08/03	5	20.66	1.2	20.74	20.65	3.8	6,619	0.06%
2022/08/02	16	20.99	0	0.00	20.80	16	6,620	0.24%
2022/08/01	2	21.73	17	21.91	21.65	-15	6,688	-0.22%
2022/07/29	12	21.30	19.2	21.41	22.00	-7.2	6,639	-0.11%
2022/07/28	1	20.90	4	20.90	20.90	-3	6,503	-0.05%
2022/07/27	0	0.00	20	20.65	20.70	-20	6,492	-0.31%
2022/07/26	2	20.88	12	20.73	20.65	-10	6,518	-0.15%
2022/07/25	6	20.95	5	20.86	20.85	1	6,520	0.02%
2022/07/22	11	20.81	0	0.00	20.70	11	6,528	0.17%
2022/07/20	7	21.08	10	20.84	20.80	-3	6,688	-0.04%
2022/07/19	3	20.75	0	0.00	20.55	3	6,781	0.04%
2022/07/18	15.3	20.45	13	20.40	20.40	2.3	7,529	0.03%
2022/07/15	7	20.44	6	20.48	20.40	1	7,732	0.01%
2022/07/14	14	20.20	28	20.26	20.45	-14	7,798	-0.18%
2022/07/13	8	20.73	0	0.00	20.50	8	7,989	0.10%
2022/07/12	26	20.70	25	20.88	20.45	1	8,358	0.01%
2022/07/11	34	21.54	26	21.33	21.80	8	8,455	0.09%
2022/07/08	41	22.80	42	22.75	22.70	-1	8,407	-0.01%
2022/07/07	13	22.37	13	22.12	22.50	0	8,401	0.00%
2022/07/06	65	22.42	52	22.11	22.10	13	8,572	0.15%
2022/07/05	77	22.81	131	22.88	23.00	-54	8,882	-0.61%	大賣/
2022/07/04	9	22.23	20.4	22.43	22.10	-11.4	8,797	-0.13%
2022/07/01	78	22.12	61	22.49	21.70	17	8,866	0.19%
2022/06/30	18	22.45	4	22.51	22.60	14	9,036	0.15%
2022/06/29	14	22.86	27	22.72	22.75	-13	8,969	-0.14%
2022/06/28	9	22.72	4.6	22.70	22.75	4.4	9,073	0.05%
2022/06/27	107.1	22.85	11	23.08	22.95	96.1	9,092	1.06%	大買/
2022/06/24	7	22.78	17	22.76	23.00	-10	8,849	-0.11%
2022/06/23	0.3	21.50	18.1	21.77	21.90	-17.9	8,608	-0.21%
2022/06/22	29	22.21	22	21.91	21.50	7	8,572	0.08%
2022/06/21	5	20.96	6	20.85	21.00	-1	8,505	-0.01%
2022/06/20	0	0.00	10	20.94	20.70	-10	8,566	-0.12%
2022/06/17	0	0.00	3	20.95	20.95	-3	8,638	-0.03%
2022/06/16	2	20.65	1	20.90	20.15	1	8,780	0.01%
2022/06/15	0	0.00	12.7	20.54	20.70	-12.7	8,849	-0.14%
2022/06/14	7	20.07	2	20.23	20.25	5	8,979	0.06%
2022/06/13	5	20.62	1	20.55	20.55	4	9,215	0.04%
2022/06/10	0	0.00	1	21.30	21.20	-1	9,392	-0.01%
2022/06/09	0	0.00	1	21.40	21.45	-1	9,532	-0.01%
2022/06/08	7	21.35	1	21.40	21.40	6	9,699	0.06%
2022/06/07	8	21.41	3	21.55	21.55	5	10,065	0.05%
2022/06/06	3	21.53	7	21.66	21.70	-4	10,690	-0.04%
2022/06/01	0	0.00	4	21.46	21.40	-4	10,876	-0.04%
2022/05/31	1	21.30	5	21.36	21.30	-4	10,960	-0.04%
2022/05/30	2	21.18	1	21.10	21.20	1	11,135	0.01%
2022/05/27	1	20.90	14	20.91	20.95	-13	11,273	-0.12%
2022/05/26	5	20.73	2	20.75	20.95	3	11,356	0.03%
2022/05/25	1	20.80	6	20.90	20.85	-5	11,414	-0.04%
2022/05/24	3	21.00	0	0.00	20.75	3	11,477	0.03%
2022/05/23	0	0.00	21.1	21.15	21.30	-21.1	11,475	-0.18%
2022/05/20	1	21.10	1	21.05	21.05	0	11,481	0.00%
2022/05/19	2	20.95	11	20.79	21.20	-9	11,471	-0.08%
2022/05/18	2	21.18	11	21.08	21.20	-9	11,432	-0.08%
2022/05/17	15.1	21.19	8	21.24	21.20	7.1	11,390	0.06%
2022/05/16	0	0.00	2	20.30	20.30	-2	11,259	-0.02%
2022/05/13	9.4	20.30	5	20.44	20.50	4.4	11,246	0.04%
2022/05/12	1	20.35	6	20.21	19.85	-5	11,241	-0.04%
2022/05/11	11.5	20.66	25	20.67	20.60	-13.5	11,184	-0.12%
2022/05/10	19	19.48	3	19.63	19.70	16	11,069	0.14%
2022/05/09	22	20.01	7	19.89	19.80	15	11,017	0.14%
2022/05/06	7	20.77	1	20.85	20.80	6	10,871	0.06%
2022/05/04	27	21.16	1	21.25	21.10	26	10,844	0.24%
2022/05/03	6	21.29	3	21.27	21.15	3	10,851	0.03%
2022/04/29	3	21.55	3	21.53	21.50	0	10,857	0.00%
2022/04/28	11	21.50	2	21.60	21.50	9	10,878	0.08%
2022/04/27	25	21.87	5	21.80	21.60	20	10,817	0.18%
2022/04/26	85	22.78	4	22.79	22.60	81	10,688	0.76%
2022/04/25	10	22.75	10	22.57	22.50	0	10,615	0.00%
2022/04/22	35	22.66	4	23.11	23.25	31	10,400	0.30%
2022/04/21	22	23.58	10	23.38	23.25	12	9,605	0.12%
2022/04/20	5	23.84	13.2	23.97	23.80	-8.2	9,366	-0.09%
2022/04/19	15	24.06	10	24.28	23.95	5	9,296	0.05%
2022/04/18	11	24.28	36	24.26	24.35	-25	9,271	-0.27%
2022/04/15	11	23.55	6	23.73	23.70	5	8,894	0.06%
2022/04/14	7.9	23.46	31	23.66	23.65	-23.1	8,773	-0.26%
2022/04/13	9	23.33	15	23.26	23.25	-6	8,661	-0.07%
2022/04/12	16	23.38	5	23.54	23.40	11	8,609	0.13%
2022/04/11	15	24.07	47.5	23.83	23.90	-32.5	8,374	-0.39%
2022/04/08	17	23.49	37	23.30	23.60	-20	7,929	-0.25%
2022/04/07	9	23.15	3	22.82	22.70	6	7,743	0.08%
2022/04/06	8	23.44	152.7	23.49	23.70	-144.7	7,665	-1.89%	大賣/鉅額交易
2022/04/01	5	22.94	1	23.10	22.95	4	7,409	0.05%
2022/03/31	9	23.11	6.7	23.16	23.00	2.3	7,381	0.03%
2022/03/30	3	22.75	12.3	22.94	22.75	-9.3	7,214	-0.13%
2022/03/29	0	0.00	1	22.70	22.70	-1	7,100	-0.01%
2022/03/28	5	22.52	12	22.30	22.55	-7	7,122	-0.10%
2022/03/25	13	22.45	5	22.48	22.30	8	7,128	0.11%
2022/03/24	7	22.96	8	23.15	22.80	-1	7,162	-0.01%
2022/03/23	21	22.89	0	0.00	22.70	21	7,174	0.29%
2022/03/22	5	23.15	14	23.14	23.00	-9	7,179	-0.13%
2022/03/21	11	23.02	192.3	23.02	22.75	-181.3	7,095	-2.55%	大賣/鉅額交易
2022/03/18	12	22.67	21	22.62	22.50	-9	7,013	-0.13%
2022/03/17	39	22.48	2	22.60	22.55	37	7,110	0.52%
2022/03/16	84	22.94	28	22.78	22.75	56	7,231	0.77%
2022/03/15	12	21.98	24.5	22.06	21.60	-12.5	7,164	-0.17%
2022/03/14	45	22.53	16	22.61	22.45	29	7,123	0.41%
2022/03/11	85	22.56	9.6	22.78	22.90	75.4	7,050	1.07%
2022/03/10	41	22.95	15	22.89	22.95	26	6,979	0.37%
2022/03/09	45	23.13	320.8	23.48	23.65	-275.8	6,733	-4.10%	大賣/鉅額交易
2022/03/08	7	21.48	14.7	21.42	21.60	-7.7	6,117	-0.13%
2022/03/07	8	21.01	4	20.91	21.00	4	6,009	0.07%
2022/03/04	6	21.68	0	0.00	21.55	6	5,982	0.10%
2022/03/03	21	21.87	23.2	22.02	22.00	-2.2	6,020	-0.04%
2022/03/02	2	21.15	13.2	21.34	21.65	-11.2	5,979	-0.19%
2022/03/01	6	20.83	5	20.91	20.90	1	5,906	0.02%
2022/02/25	1	20.05	4	20.31	20.55	-3	5,923	-0.05%
2022/02/24	2	20.00	6	20.08	20.05	-4	5,960	-0.07%
2022/02/23	3	20.15	6	20.17	20.15	-3	5,973	-0.05%
2022/02/22	0	0.00	25	20.11	20.05	-25	6,088	-0.41%
2022/02/21	2	20.30	1	20.35	20.35	1	6,341	0.02%
2022/02/17	2	20.55	4.5	20.43	20.40	-2.5	6,574	-0.04%
2022/02/16	0	0.00	2	20.35	20.35	-2	6,712	-0.03%
2022/02/15	4	20.34	0.1	20.20	20.20	3.9	7,106	0.06%
2022/02/14	2	20.25	13	20.40	20.25	-11	7,305	-0.15%
2022/02/11	0	0.00	11	20.80	20.70	-11	7,410	-0.15%
2022/02/10	0	0.00	12	20.85	20.90	-12	7,611	-0.16%
2022/02/09	21	20.70	0	0.00	20.80	21	7,773	0.27%
2022/02/08	0	0.00	4.1	20.50	20.60	-4.1	8,048	-0.05%
2022/02/07	0.5	20.30	0	0.00	20.20	0.5	8,608	0.01%
2022/01/26	13	19.94	10.4	19.92	20.00	2.6	8,921	0.03%
2022/01/25	5	19.94	2	19.85	19.85	3	9,549	0.03%
2022/01/24	7.5	19.94	301	20.00	20.00	-293.5	10,844	-2.71%	大賣/鉅額交易
2022/01/21	6.2	20.42	2	20.30	20.30	4.2	11,035	0.04%
2022/01/20	3.5	20.60	0	0.00	20.60	3.5	11,323	0.03%
2022/01/19	1	20.65	11	20.70	20.60	-10	11,427	-0.09%
2022/01/18	1.3	20.80	1	20.85	20.80	0.3	11,556	0.00%
2022/01/17	0.1	20.90	2	20.83	20.90	-1.9	11,666	-0.02%
2022/01/14	13	20.81	2	20.83	20.75	11	11,855	0.09%
2022/01/13	7.5	21.10	5	21.05	21.00	2.5	12,147	0.02%
2022/01/12	29.3	21.24	2	21.08	21.05	27.3	12,480	0.22%
2022/01/11	9.7	21.77	15	21.84	21.60	-5.3	13,037	-0.04%
2022/01/10	3	20.97	0	0.00	20.90	3	13,003	0.02%
2022/01/07	4	20.89	11	20.70	20.80	-7	13,161	-0.05%
2022/01/06	9.2	21.34	1.1	21.32	21.05	8.1	13,259	0.06%
2022/01/05	3	21.73	4	21.83	21.70	-1	13,545	-0.01%
2022/01/04	4	21.78	7	21.73	21.75	-3	13,927	-0.02%
2022/01/03	9	21.88	1	21.85	21.70	8	13,999	0.06%
2021/12/30	1.9	21.85	0	0.00	21.85	1.9	14,030	0.01%
2021/12/29	11	22.07	9.1	21.98	22.00	1.9	14,026	0.01%
2021/12/28	3	21.87	10	21.87	21.75	-7	13,998	-0.05%
2021/12/27	12	21.73	3	21.90	21.75	9	14,098	0.06%
2021/12/24	1	22.00	0	0.00	21.70	1	14,303	0.01%
2021/12/23	10.4	21.82	0	0.00	21.75	10.4	14,323	0.07%
2021/12/22	15.8	21.84	5	21.70	21.70	10.8	14,361	0.08%
2021/12/21	24	21.61	0	0.00	21.60	24	14,393	0.17%
2021/12/20	6.9	22.03	10	21.91	21.80	-3.1	14,384	-0.02%
2021/12/17	0	0.00	10.2	21.60	21.00	-10.2	14,398	-0.07%
2021/12/16	4	21.90	4	21.81	21.60	0	14,465	0.00%
2021/12/15	24	21.54	0.2	21.55	21.40	23.8	14,447	0.16%
2021/12/14	33	21.89	7	21.88	21.50	26	14,583	0.18%
2021/12/13	124	22.56	27	22.71	22.20	97	14,465	0.67%	大買/
2021/12/10	132	22.46	52.2	22.81	22.60	79.8	14,295	0.56%	大買/
2021/12/09	20	22.04	11	22.15	22.00	9	14,042	0.06%
2021/12/08	6	21.73	22.7	21.60	21.80	-16.7	14,320	-0.12%
2021/12/07	8	21.30	4	21.30	21.25	4	14,167	0.03%
2021/12/06	52.5	21.49	3	21.58	21.30	49.5	14,153	0.35%
2021/12/03	8	21.45	13	21.42	21.20	-5	14,116	-0.04%
2021/12/02	47.9	20.53	5	20.56	20.45	42.9	14,088	0.30%
2021/12/01	9.2	21.04	0	0.00	20.90	9.2	14,099	0.07%
2021/11/30	16.1	20.97	26	21.03	21.20	-9.9	14,207	-0.07%
2021/11/29	9.2	20.31	8	20.50	20.45	1.2	14,247	0.01%
2021/11/26	9.1	21.23	13.8	21.00	20.95	-4.7	14,258	-0.03%
2021/11/25	14.6	21.80	13	21.81	21.65	1.6	14,227	0.01%
2021/11/24	14	22.02	12	22.05	22.05	2	14,504	0.01%
2021/11/23	1	21.70	5	21.89	21.70	-4	14,742	-0.03%
2021/11/22	1	21.85	11.1	21.66	21.75	-10.1	14,735	-0.07%
2021/11/19	110.2	21.53	40.1	21.51	21.35	70.1	14,765	0.47%	大買/
2021/11/18	63.9	22.00	5	21.79	21.75	58.9	14,732	0.40%
2021/11/17	22	22.62	9.4	23.00	22.50	12.6	14,670	0.09%
2021/11/16	9	22.61	36	22.60	22.50	-27	14,935	-0.18%
2021/11/15	11.6	22.58	27	22.67	22.55	-15.4	14,983	-0.10%
2021/11/12	61.8	22.12	28	22.20	22.25	33.8	14,932	0.23%
2021/11/11	32	23.58	9	23.68	23.15	23	14,847	0.15%
2021/11/10	11.9	23.79	5	23.74	23.70	6.9	14,722	0.05%
2021/11/09	5	24.01	22.3	24.09	24.10	-17.3	14,669	-0.12%
2021/11/08	8.5	23.83	11.1	23.94	23.65	-2.6	14,719	-0.02%
2021/11/05	23	23.72	25	23.90	23.65	-2	14,806	-0.01%
2021/11/04	41	24.11	23.9	23.83	24.10	17.1	14,682	0.12%
2021/11/03	45.2	24.68	61	24.80	24.50	-15.8	14,380	-0.11%
2021/11/02	48	25.59	25.2	25.59	25.30	22.8	14,362	0.16%
2021/11/01	35	25.81	86.3	26.00	26.25	-51.3	14,124	-0.36%
2021/10/29	20	23.29	73	23.18	23.90	-53	13,178	-0.40%
2021/10/28	123	23.65	47	23.31	23.95	76	13,133	0.58%	大買/
2021/10/27	10.2	22.58	27.6	22.43	22.75	-17.4	13,040	-0.13%
2021/10/26	7	22.22	9.5	22.33	22.70	-2.5	13,367	-0.02%
2021/10/25	41.5	22.88	13	22.88	22.65	28.5	13,637	0.21%
2021/10/22	22.7	22.58	5	22.83	22.70	17.7	14,821	0.12%
2021/10/21	162.1	23.21	22.6	22.84	22.75	139.5	14,998	0.93%	大買/鉅額交易
2021/10/20	9.8	23.68	91.3	24.18	24.00	-81.5	14,928	-0.55%
2021/10/19	126	24.60	85.6	23.83	24.50	40.4	14,727	0.27%	大買/
2021/10/18	7	22.83	6.6	22.76	22.90	0.4	14,316	0.00%
2021/10/15	8	22.33	19	22.32	22.75	-11	14,296	-0.08%
2021/10/14	8	21.93	15.9	21.96	22.25	-7.9	14,279	-0.06%
2021/10/13	22	22.13	32.8	22.28	22.45	-10.8	14,214	-0.08%
2021/10/12	18	21.36	30.7	21.48	21.70	-12.7	14,119	-0.09%
2021/10/08	1	20.35	17	20.61	20.65	-16	13,842	-0.12%
2021/10/07	1	20.45	4	20.41	20.40	-3	13,995	-0.02%
2021/10/06	10	19.95	0	0.00	20.00	10	14,097	0.07%
2021/10/05	8	19.29	102.1	19.33	19.80	-94.1	14,260	-0.66%	大賣/
2021/10/04	17	19.96	2	19.80	19.80	15	14,762	0.10%
2021/10/01	19	21.21	22	21.32	20.70	-3	14,867	-0.02%
2021/09/30	0	20.45	1	20.65	20.50	-1	14,827	-0.01%
2021/09/29	2.9	20.34	11.9	20.30	20.25	-9	15,146	-0.06%
2021/09/28	3	20.40	14	20.56	20.65	-11	15,311	-0.07%
2021/09/27	6	20.14	1	20.25	20.05	5	15,834	0.03%
2021/09/24	15	19.97	6	19.90	20.20	9	15,996	0.06%
2021/09/23	28	20.61	11	20.66	20.20	17	16,091	0.11%
2021/09/22	13.7	21.33	1	21.30	21.30	12.7	16,116	0.08%
2021/09/17	5	21.26	19	21.60	21.95	-14	16,284	-0.09%
2021/09/16	1	21.05	3	21.25	21.10	-2	17,113	-0.01%
2021/09/15	4.3	21.04	9	21.08	20.95	-4.7	17,530	-0.03%
2021/09/14	9	21.07	5	20.98	20.90	4	17,821	0.02%
2021/09/13	35	21.45	24	21.37	21.10	11	18,404	0.06%
2021/09/09	7	21.02	11	20.87	20.80	-4	18,437	-0.02%
2021/09/08	2	20.88	42	20.92	20.80	-40	18,635	-0.21%
2021/09/07	9	20.92	3	20.98	20.95	6	18,817	0.03%
2021/09/06	7	21.79	23.7	21.45	21.30	-16.7	18,900	-0.09%
2021/09/03	0	0.00	16.3	21.76	22.00	-16.3	19,051	-0.09%
2021/09/02	102	21.53	7.6	21.67	21.50	94.4	19,175	0.49%	大買/
2021/09/01	34	21.57	28.7	21.60	21.70	5.3	19,483	0.03%
2021/08/31	1	21.15	5	21.36	21.25	-4	19,746	-0.02%
2021/08/30	15	21.42	23.6	21.37	21.15	-8.6	19,886	-0.04%
2021/08/27	23	20.96	7.1	20.86	20.60	15.9	19,951	0.08%
2021/08/26	0	0.00	9	20.06	20.10	-9	20,182	-0.04%
2021/08/25	1	20.10	3.1	19.97	20.10	-2.1	20,469	-0.01%
2021/08/24	15.7	19.79	2	19.80	19.70	13.7	20,664	0.07%
2021/08/23	28.6	20.26	16.6	20.30	20.15	12	21,296	0.06%
2021/08/20	18.2	20.37	23	20.26	20.00	-4.8	21,859	-0.02%
2021/08/19	6	19.63	11	19.71	19.45	-5	22,019	-0.02%
2021/08/18	1.9	19.42	21.7	19.51	19.45	-19.8	22,648	-0.09%
2021/08/17	49.7	19.53	32	19.55	19.45	17.7	23,665	0.07%
2021/08/16	26.8	18.88	13	19.01	18.80	13.8	24,013	0.06%
2021/08/13	23	19.00	1.5	18.99	18.90	21.5	24,958	0.09%
2021/08/12	7	18.91	23.1	18.92	19.15	-16.1	25,406	-0.06%
2021/08/11	15.8	19.52	12.7	19.39	18.95	3.1	25,631	0.01%
2021/08/10	17.4	20.71	37.5	20.68	20.10	-20.1	26,145	-0.08%
2021/08/09	21.5	21.39	64.6	21.83	20.65	-43	27,431	-0.16%
2021/07/28	132	12.23	15	12.10	12.10	117	27,456	0.43%	大買/鉅額交易
2021/07/27	117	12.60	69	12.57	12.40	48	28,151	0.17%	大買/
2021/07/26	6	12.68	45.8	12.67	12.60	-39.8	28,317	-0.14%
2021/07/23	28	12.41	32	12.45	12.40	-4	28,410	-0.01%
2021/07/22	13	12.62	3	12.45	12.45	10	28,583	0.03%
2021/07/21	28	12.88	23	12.70	12.55	5	28,801	0.02%
2021/07/20	12.1	12.97	13	12.96	13.00	-0.9	28,874	0.00%
2021/07/19	100	13.31	156	13.29	13.35	-56	28,958	-0.19%	大賣/
2021/07/16	45	12.75	36	12.87	12.60	9	28,507	0.03%
2021/07/15	4	12.64	10	12.70	12.65	-6	28,607	-0.02%
2021/07/14	3	12.48	28	12.46	12.45	-25	28,957	-0.09%
2021/07/13	30	12.46	15	12.63	12.40	15	29,463	0.05%
2021/07/12	77	12.71	12	12.84	12.70	65	29,746	0.22%
2021/07/09	9	12.85	41.2	12.84	12.75	-32.2	30,041	-0.11%
2021/07/08	30	12.82	7	12.84	12.85	23	31,265	0.07%
2021/07/07	8.3	12.87	1	12.75	12.75	7.3	33,726	0.02%
2021/07/06	11	12.92	1	13.10	12.90	10	34,134	0.03%
2021/07/05	8	13.11	20.9	13.12	13.05	-12.9	35,163	-0.04%
2021/07/02	10	13.01	9	12.96	12.95	1	37,081	0.00%
2021/07/01	32	13.09	44	13.06	12.95	-12	38,048	-0.03%
2021/06/30	34	13.37	33	13.29	13.10	1	38,615	0.00%
2021/06/29	19	13.04	3	12.97	12.95	16	38,627	0.04%
2021/06/28	13	13.05	34	13.00	13.00	-21	39,619	-0.05%
2021/06/25	19	13.28	44	13.24	13.15	-25	41,277	-0.06%
2021/06/24	7	13.36	44	13.41	13.35	-37	46,633	-0.08%
2021/06/23	15	13.42	264	13.47	13.25	-249	48,348	-0.52%	大賣/鉅額交易
2021/06/22	2	12.95	43	12.99	12.85	-41	49,317	-0.08%
2021/06/21	15	12.97	29	13.00	12.90	-14	50,384	-0.03%
2021/06/18	89	13.36	6	13.40	13.20	83	52,619	0.16%
2021/06/17	36	13.40	40	13.49	13.45	-4	55,476	-0.01%
2021/06/16	129	13.72	141	13.66	13.40	-12	57,902	-0.02%	大買/大賣/
2021/06/15	20	13.42	12	13.37	13.30	8	61,608	0.01%
2021/06/11	21	13.26	3.1	13.54	13.25	17.9	62,783	0.03%
2021/06/10	22	13.53	93	13.28	13.65	-71	63,293	-0.11%
2021/06/09	12	13.00	7	13.06	12.95	5	64,252	0.01%
2021/06/08	228	13.30	28	13.27	13.15	200	65,219	0.31%	大買/鉅額交易
2021/06/07	36	12.94	7	12.99	12.90	29	65,302	0.04%
2021/06/04	27	13.14	10	13.08	13.00	17	65,818	0.03%
2021/06/03	27	13.42	3	13.30	13.30	24	65,757	0.04%
2021/06/02	17	13.48	5	13.66	13.45	12	65,797	0.02%
2021/06/01	0.1	13.55	3	13.60	13.60	-2.9	65,993	0.00%
2021/05/31	23	13.48	105.1	13.48	13.40	-82.1	66,043	-0.12%	大賣/
2021/05/28	84	13.78	42.1	13.81	13.60	41.9	65,988	0.06%
2021/05/27	98	13.45	9	13.47	13.65	89	65,984	0.13%
2021/05/26	12	13.56	16	13.48	13.40	-4	66,030	-0.01%
2021/05/25	11	13.61	25	13.59	13.30	-14	65,939	-0.02%
2021/05/24	11	13.05	61	13.17	13.20	-50	66,362	-0.08%
2021/05/21	10	12.81	12	12.74	12.80	-2	66,382	0.00%
2021/05/20	35	13.20	127	13.00	12.55	-92	66,641	-0.14%	大賣/
2021/05/19	156	13.25	102	13.23	13.40	54	66,342	0.08%	大買/大賣/
2021/05/18	41	12.49	50	12.56	12.70	-9	65,850	-0.01%
2021/05/17	34	11.95	79	11.88	11.75	-45	65,680	-0.07%
2021/05/14	109	12.95	90.2	13.10	13.00	18.8	65,123	0.03%	大買/
2021/05/13	121	12.47	99	12.21	12.10	22	64,231	0.03%	大買/
2021/05/12	70	12.62	46	12.47	12.40	24	64,160	0.04%
2021/05/11	46	13.75	244.1	13.60	13.50	-198.1	63,454	-0.31%	大賣/鉅額交易
2021/05/10	100	14.34	47	14.23	14.40	53	63,375	0.08%
2021/05/07	128	14.57	52	14.49	14.30	76	63,217	0.12%	大買/
2021/05/06	142	14.14	88.1	14.19	14.55	53.9	62,680	0.09%	大買/
2021/05/05	64	13.29	124	13.23	13.25	-60	61,359	-0.10%	大賣/
2021/05/04	197	13.27	190.3	13.41	13.15	6.7	61,278	0.01%	大買/大賣/
2021/05/03	55	14.33	59	14.44	14.00	-4	60,540	-0.01%
2021/04/29	47	14.34	47	14.37	14.25	0	60,757	0.00%
2021/04/28	59	14.60	41.5	14.66	14.50	17.5	60,830	0.03%
2021/04/27	15	14.84	24	14.80	14.75	-9	61,046	-0.01%
2021/04/26	118	14.90	43	14.84	14.85	75	60,973	0.12%	大買/
2021/04/23	15	14.76	58	14.76	14.90	-43	60,792	-0.07%
2021/04/22	100	14.73	70	14.54	14.40	30	60,614	0.05%
2021/04/21	70	14.99	23	14.99	14.90	47	60,059	0.08%
2021/04/20	69.1	15.04	37	15.13	14.95	32.1	59,827	0.05%
2021/04/19	85	14.93	43	14.92	14.95	42	59,494	0.07%
2021/04/16	44	15.15	66	15.35	15.10	-22	59,039	-0.04%
2021/04/15	53	15.16	9.3	15.16	15.05	43.7	58,982	0.07%
2021/04/14	243	15.10	54	15.23	15.00	189	59,619	0.32%	大買/鉅額交易
2021/04/13	194	16.04	299.3	16.31	15.65	-105.3	58,650	-0.18%	大買/大賣/鉅額交易
2021/04/12	94	15.62	61	15.68	15.65	33	56,342	0.06%
2021/04/09	81	15.71	104	15.70	15.55	-23	55,864	-0.04%	大賣/
2021/04/08	300	15.74	211.1	15.79	15.80	88.9	54,943	0.16%	大買/大賣/
2021/04/07	153	14.95	55	15.03	15.05	98	53,203	0.18%	大買/
2021/04/06	73	14.70	38.2	14.71	14.60	34.8	52,725	0.07%
2021/04/01	48	14.91	30	14.98	14.85	18	52,211	0.03%
2021/03/31	92	14.96	85.2	14.98	15.00	6.8	51,958	0.01%
2021/03/30	178	14.80	105.8	14.78	14.65	72.2	51,394	0.14%	大買/大賣/
2021/03/29	390	14.67	616	14.54	15.00	-226	50,677	-0.45%	大買/大賣/鉅額交易
2021/03/26	264	15.00	786	15.12	14.95	-522	45,300	-1.15%	大買/大賣/鉅額交易
2021/03/25	259.7	17.12	347	16.84	16.60	-87.3	43,643	-0.20%	大買/大賣/
2021/03/24	101	17.34	200	17.29	17.40	-99	42,336	-0.23%	大買/大賣/
2021/03/23	381	17.77	373	17.69	17.40	8	41,295	0.02%	大買/大賣/
2021/03/22	242	18.13	269.4	18.05	18.20	-27.4	39,032	-0.07%	大買/大賣/
2021/03/19	203	16.70	230	16.86	17.20	-27	36,232	-0.07%	大買/大賣/
2021/03/18	281.3	16.71	382.5	16.85	16.75	-101.2	33,893	-0.30%	大買/大賣/鉅額交易
2021/03/17	103.2	15.47	287.6	15.46	15.60	-184.3	29,773	-0.62%	大買/大賣/鉅額交易
2021/03/16	137	15.06	153	15.09	15.10	-16	28,731	-0.06%	大買/大賣/
2021/03/15	287	15.13	115.4	15.22	15.10	171.6	28,737	0.60%	大買/大賣/鉅額交易
2021/03/12	78	14.59	78.1	14.56	14.50	-0.1	27,446	0.00%
2021/03/11	10	14.35	54.1	14.22	14.30	-44.1	26,865	-0.16%
2021/03/10	41	14.22	69.1	14.20	14.20	-28.1	26,788	-0.11%
2021/03/09	10	13.70	20	13.75	13.70	-10	26,523	-0.04%
2021/03/08	22	13.79	1	13.90	13.70	21	26,742	0.08%
2021/03/05	41	14.05	59	14.23	13.80	-18	26,823	-0.07%
2021/03/04	68	14.26	28	14.36	14.20	40	26,777	0.15%
2021/03/03	19	14.29	19	14.27	14.20	0	26,723	0.00%
2021/03/02	48	14.24	51	14.34	14.05	-3	26,836	-0.01%
2021/02/26	30	14.01	14	14.03	14.15	16	27,164	0.06%
2021/02/25	43	14.13	35	14.05	14.05	8	27,541	0.03%
2021/02/24	147	14.33	98	14.30	14.05	49	27,517	0.18%	大買/
2021/02/23	10	13.80	127	13.86	13.95	-117	26,909	-0.43%	大賣/鉅額交易
2021/02/22	9	13.73	37.8	13.74	13.95	-28.8	27,099	-0.11%
2021/02/19	44	13.25	28	13.33	13.35	16	26,952	0.06%
2021/02/18	3	13.07	40	13.12	13.10	-37	27,448	-0.13%
2021/02/17	29	12.94	35.1	12.74	13.00	-6.1	27,595	-0.02%
2021/02/05	8	12.43	50	12.43	12.30	-42	27,592	-0.15%
2021/02/04	13	12.31	3	12.23	12.30	10	28,656	0.03%
2021/02/03	121	12.53	65	12.45	12.30	56	29,210	0.19%	大買/
2021/02/02	56.1	12.01	36.3	11.97	12.05	19.8	29,161	0.07%
2021/02/01	24	11.65	30	11.50	11.70	-6	29,480	-0.02%
2021/01/29	72	12.08	7	12.02	11.80	65	30,036	0.22%
2021/01/28	16	12.19	7	12.29	12.15	9	31,355	0.03%
2021/01/27	7	12.69	0	0.00	12.55	7	31,782	0.02%
2021/01/26	10	12.76	0	0.00	12.60	10	32,323	0.03%
2021/01/25	3	13.03	5	12.91	13.00	-2	32,974	-0.01%
2021/01/22	69	12.99	85.3	12.98	12.85	-16.3	34,069	-0.05%
2021/01/21	44	12.57	45	12.39	12.20	-1	34,596	0.00%
2021/01/20	86	12.86	11	12.79	12.55	75	35,871	0.21%
2021/01/19	30	13.42	20	13.48	13.35	10	36,549	0.03%
2021/01/18	37	13.15	51.1	13.23	13.10	-14.1	37,259	-0.04%
2021/01/15	57	13.48	36	13.53	13.50	21	37,999	0.06%
2021/01/14	4	13.60	16	13.78	13.70	-12	39,228	-0.03%
2021/01/13	21	13.72	16	13.67	13.65	5	40,424	0.01%
2021/01/12	36	13.79	14	13.84	13.80	22	42,439	0.05%
2021/01/11	10	14.05	39	13.91	13.85	-29	45,040	-0.06%
2021/01/08	48	13.96	15	14.04	13.90	33	47,679	0.07%
2021/01/07	71	14.34	51	14.48	14.20	20	52,192	0.04%
2021/01/06	37	14.05	7	14.16	13.75	30	52,765	0.06%
2021/01/05	5	14.25	32	14.33	14.25	-27	54,081	-0.05%
2021/01/04	2.6	14.34	53	14.30	14.20	-50.4	56,490	-0.09%
2020/12/31	11	14.52	92	14.44	14.25	-81	56,918	-0.14%
2020/12/30	23	14.38	67	14.49	14.50	-44	57,137	-0.08%
2020/12/29	72	14.33	44	14.33	14.20	28	57,549	0.05%
2020/12/28	49	13.94	39	13.97	13.90	10	57,198	0.02%
2020/12/25	12.1	14.10	20.6	14.07	14.05	-8.5	57,511	-0.01%
2020/12/24	45	14.38	66	14.46	14.30	-21	57,482	-0.04%
2020/12/23	175	14.44	96.3	14.24	14.25	78.7	57,179	0.14%	大買/
2020/12/22	31	13.77	44	13.81	13.50	-13	57,318	-0.02%
2020/12/21	29	13.79	14	13.90	13.75	15	58,846	0.03%
2020/12/18	12	13.97	15	13.91	13.90	-3	60,344	0.00%
2020/12/17	19	14.04	13	13.98	13.95	6	60,371	0.01%
2020/12/16	11	14.27	12	14.12	14.10	-1	60,417	0.00%
2020/12/15	25	14.16	10	14.24	14.00	15	60,529	0.02%
2020/12/14	15	14.16	10	14.24	14.20	5	60,559	0.01%
2020/12/11	90	14.25	32	14.38	14.20	58	60,646	0.10%
2020/12/10	25	14.90	25	14.93	14.65	0	60,489	0.00%
2020/12/09	79	15.18	40.2	15.13	15.05	38.8	60,467	0.06%
2020/12/08	7	14.74	28	14.71	14.60	-21	60,282	-0.03%
2020/12/07	57	14.61	47	14.45	14.60	10	60,792	0.02%
2020/12/04	36	14.47	82	14.50	14.45	-46	61,275	-0.08%
2020/12/03	66	14.78	53.6	14.82	14.65	12.4	61,855	0.02%
2020/12/02	75	14.66	137.5	14.62	14.60	-62.5	62,700	-0.10%	大賣/
2020/12/01	37	14.79	51	14.88	14.85	-14	64,275	-0.02%
2020/11/30	51	14.95	61	14.98	14.85	-10	66,002	-0.02%
2020/11/27	79	14.84	45	14.77	14.75	34	67,536	0.05%
2020/11/26	44	14.94	43.9	14.93	14.80	0.1	68,433	0.00%
2020/11/25	102	15.22	81	15.17	15.10	21	69,254	0.03%	大買/
2020/11/24	50	14.95	37	14.87	15.00	13	69,273	0.02%
2020/11/23	24	14.64	68	14.65	14.60	-44	69,154	-0.06%
2020/11/20	19	14.66	50.2	14.72	14.60	-31.2	69,685	-0.04%
2020/11/19	42	14.62	76	14.73	14.55	-34	70,438	-0.05%
2020/11/18	60.2	14.41	53.2	14.47	14.35	7	70,347	0.01%
2020/11/17	169	14.58	100	14.66	14.60	69	70,759	0.10%	大買/
2020/11/16	43	14.06	59	14.01	13.95	-16	71,329	-0.02%
2020/11/13	80	14.18	39	14.23	14.20	41	72,394	0.06%
2020/11/12	112	14.13	168	14.05	14.35	-56	73,439	-0.08%	大買/大賣/
2020/11/11	109.8	14.73	106	14.63	14.55	3.8	74,632	0.01%	大買/大賣/
2020/11/10	17	15.16	195	15.19	15.00	-178	75,786	-0.23%	大賣/鉅額交易
2020/11/09	115	15.57	182.4	15.46	15.35	-67.4	76,049	-0.09%	大買/大賣/
2020/11/06	201	15.59	298	15.58	15.30	-97	76,588	-0.13%	大買/大賣/
2020/11/05	436	15.65	145	15.69	15.95	291	77,302	0.38%	大買/大賣/鉅額交易
2020/11/04	144	15.10	26.3	15.06	14.90	117.7	77,017	0.15%	大買/鉅額交易
2020/11/03	50	15.09	43	14.98	15.00	7	76,911	0.01%
2020/11/02	182	14.89	229	14.76	14.90	-47	76,464	-0.06%	大買/大賣/
2020/10/30	183	15.67	183	15.41	15.15	0	75,804	0.00%	大買/大賣/
2020/10/29	316	15.86	135	15.92	15.85	181	74,732	0.24%	大買/大賣/鉅額交易
2020/10/28	380	16.47	338.4	16.35	16.30	41.6	73,799	0.06%	大買/大賣/
2020/10/27	199	16.18	303	15.87	16.15	-104	72,319	-0.14%	大買/大賣/鉅額交易
2020/10/26	217.2	15.99	215.9	15.98	15.95	1.3	71,786	0.00%	大買/大賣/
2020/10/23	436	15.94	233.4	15.91	15.95	202.6	71,077	0.29%	大買/大賣/鉅額交易
2020/10/22	365	15.73	379	15.86	15.55	-14	70,517	-0.02%	大買/大賣/
2020/10/21	465	16.51	316	16.32	16.25	149	69,331	0.21%	大買/大賣/鉅額交易
2020/10/20	522.3	16.31	92	16.22	16.45	430.3	68,175	0.63%	大買/鉅額交易
2020/10/19	156	15.68	177	15.83	16.40	-21	66,188	-0.03%	大買/大賣/
2020/10/16	221	15.05	239	15.06	15.05	-18	63,540	-0.03%	大買/大賣/
2020/10/15	514	15.26	422	15.58	15.85	92	61,155	0.15%	大買/大賣/
2020/10/14	42	14.08	161.9	14.29	14.50	-119.9	56,636	-0.21%	大賣/鉅額交易
2020/10/13	218	12.72	246	12.65	13.20	-28	56,064	-0.05%	大買/大賣/
2020/10/12	380	12.59	375	12.48	13.10	5	55,067	0.01%	大買/大賣/
2020/10/08	177	12.06	37	11.94	12.00	140	53,557	0.26%	大買/鉅額交易
2020/10/07	44	12.03	25	11.98	11.95	19	54,234	0.04%
2020/10/06	16	12.01	47	11.98	12.00	-31	54,714	-0.06%
2020/10/05	10	11.57	29	11.64	11.60	-19	56,866	-0.03%
2020/09/30	35	11.69	29	11.81	11.55	6	57,299	0.01%
2020/09/29	12	11.28	24	11.46	11.20	-12	57,565	-0.02%
2020/09/28	32	11.59	31.2	11.57	11.50	0.8	57,670	0.00%
2020/09/25	113	11.87	80.5	11.54	11.65	32.5	57,635	0.06%	大買/
2020/09/24	251.2	12.19	126	12.29	12.25	125.2	56,922	0.22%	大買/大賣/鉅額交易
2020/09/23	91	12.05	153	12.07	12.40	-62	55,894	-0.11%	大賣/
2020/09/22	38	11.27	109	11.30	11.30	-71	54,508	-0.13%	大賣/
2020/09/21	1	11.15	81	11.21	11.15	-80	54,392	-0.15%
2020/09/18	52.4	11.48	33	11.40	11.35	19.4	54,222	0.04%
2020/09/17	25.5	11.39	161	11.35	11.30	-135.5	53,977	-0.25%	大賣/鉅額交易
2020/09/16	26	11.23	200.4	11.21	11.25	-174.4	53,746	-0.32%	大賣/鉅額交易
2020/09/15	105	11.55	50	11.36	11.25	55	53,477	0.10%	大買/
2020/09/14	79	11.19	41	11.17	11.15	38	53,372	0.07%
2020/09/11	43	11.66	107	11.47	11.45	-64	52,856	-0.12%	大賣/
2020/09/10	45	11.96	71	11.86	11.80	-26	52,236	-0.05%
2020/09/09	41	11.67	67	11.75	11.85	-26	51,490	-0.05%
2020/09/08	169	11.50	152.4	11.31	11.30	16.6	50,570	0.03%	大買/大賣/
2020/09/07	45	11.97	16	12.09	11.80	29	49,709	0.06%
2020/09/04	220	12.24	31.2	12.34	12.25	188.8	48,590	0.39%	大買/鉅額交易
2020/09/03	158	12.77	205	12.80	12.60	-47	46,756	-0.10%	大買/大賣/
2020/09/02	39	11.84	100	11.94	12.15	-61	44,772	-0.14%
2020/09/01	23	11.46	22	11.57	11.35	1	42,944	0.00%
2020/08/31	25	11.42	71	11.45	11.55	-46	41,831	-0.11%
2020/08/28	38	11.08	27	11.07	11.05	11	40,636	0.03%
2020/08/27	69	11.14	62	10.90	10.80	7	40,058	0.02%
2020/08/26	56	11.02	45.1	11.14	11.00	10.9	39,773	0.03%
2020/08/25	29	11.06	68	11.09	11.20	-39	38,973	-0.10%
2020/08/24	10	10.55	18	10.49	10.45	-8	37,894	-0.02%
2020/08/21	63	10.81	41	10.82	10.75	22	37,440	0.06%
2020/08/20	74	10.36	131	10.34	10.90	-57	36,676	-0.16%	大賣/
2020/08/19	145	10.91	40	10.82	10.60	105	35,257	0.30%	大買/鉅額交易
2020/08/18	108	11.37	74	11.39	11.50	34	33,791	0.10%	大買/
2020/08/17	100	10.97	98	11.47	11.55	2	32,466	0.01%
2020/08/14	91	10.47	172.2	10.48	10.95	-81.2	30,181	-0.27%	大賣/
2020/08/13	47	10.14	24	10.10	9.96	23	28,324	0.08%
2020/08/12	76	9.75	136	9.64	10.20	-60	27,604	-0.22%	大賣/
2020/08/11	233	10.02	20	9.96	9.51	213	26,490	0.80%	大買/鉅額交易
2020/08/10	209	9.72	235	10.00	10.10	-26	24,920	-0.10%	大買/大賣/
2020/08/07	13	9.09	87	9.28	9.20	-74	23,826	-0.31%
2020/08/06	2	9.17	44	9.03	9.00	-42	23,627	-0.18%
2020/08/05	14	9.07	58.1	9.14	9.12	-44.1	23,550	-0.19%
2020/08/04	21	9.03	32	9.18	9.15	-11	23,772	-0.05%
2020/08/03	50	9.15	20	9.20	9.11	30	24,090	0.12%
2020/07/31	41	8.99	1	9.04	9.04	40	23,979	0.17%
2020/07/30	60	9.16	57	9.12	9.13	3	23,683	0.01%
2020/07/29	22	8.45	41.2	8.73	8.80	-19.2	23,017	-0.08%
2020/07/28	77	8.15	6	8.17	8.00	71	22,728	0.31%
2020/07/27	38	8.54	0	0.00	8.40	38	22,354	0.17%
2020/07/24	90	8.77	7	8.86	8.68	83	22,042	0.38%
2020/07/23	19	8.91	3	8.94	8.90	16	21,762	0.07%
2020/07/22	40	9.11	0	0.00	9.07	40	21,607	0.19%
2020/07/21	15	9.06	41	9.23	9.10	-26	21,425	-0.12%
2020/07/20	33	8.65	17	8.75	8.84	16	21,038	0.08%
2020/07/17	150	9.02	41	9.06	9.01	109	20,618	0.53%	大買/鉅額交易
2020/07/16	80	9.83	29.2	9.84	9.66	50.8	19,632	0.26%
2020/07/15	76	10.07	78	10.06	9.84	-2	18,906	-0.01%
2020/07/14	46	9.90	619	9.95	10.05	-573	17,830	-3.21%	大賣/鉅額交易
2020/07/13	84	9.45	79.8	9.35	9.32	4.2	16,549	0.03%
2020/07/10	294	9.62	452.8	9.69	9.74	-158.8	15,672	-1.01%	大買/大賣/鉅額交易
2020/07/09	18	8.88	71.9	8.87	8.88	-53.9	12,720	-0.42%
2020/07/08	69	7.76	111	7.96	8.08	-42	12,021	-0.35%	大賣/
2020/07/07	72	7.30	61	7.30	7.35	11	11,217	0.10%
2020/07/06	524.4	7.53	34	7.35	7.39	490.4	10,917	4.49%	大買/鉅額交易
2020/07/03	26	7.31	133	7.49	7.38	-107	10,686	-1.00%	大賣/鉅額交易
2020/07/02	16	7.24	110	7.35	7.54	-94	10,187	-0.92%	大賣/
2020/07/01	87	6.90	36	6.78	6.87	51	9,376	0.54%
2020/06/30	6	6.54	37	6.48	6.54	-31	9,059	-0.34%
2020/06/29	5	6.34	0	0.00	6.39	5	8,943	0.06%
2020/06/24	30.9	6.21	0	0.00	6.24	30.9	8,920	0.35%
2020/06/23	10	6.23	5	6.25	6.26	5	9,001	0.06%
2020/06/22	10	6.38	0	0.00	6.31	10	9,117	0.11%
2020/06/19	50	6.31	5	6.62	6.42	45	9,086	0.50%
2020/06/18	10	6.12	0	0.00	6.16	10	8,822	0.11%
2020/06/17	5	6.13	24	6.11	6.13	-19	8,850	-0.21%
2020/06/16	0	0.00	2	6.13	6.15	-2	8,958	-0.02%
2020/06/15	0	0.00	52	6.13	6.10	-52	9,137	-0.57%
2020/06/12	0	0.00	3	6.12	6.17	-3	9,149	-0.03%
2020/06/11	6.5	6.33	10	6.45	6.35	-3.5	9,143	-0.04%
2020/06/10	10	6.33	9	6.40	6.37	1	9,062	0.01%
2020/06/08	2	6.33	10	6.32	6.28	-8	9,352	-0.09%
2020/06/05	0	0.00	2	6.25	6.25	-2	9,324	-0.02%
2020/06/04	12	6.17	0	0.00	6.20	12	9,436	0.13%
2020/06/03	25	6.28	2	6.29	6.26	23	9,525	0.24%
2020/06/02	5	6.35	19	6.31	6.34	-14	9,368	-0.15%
2020/06/01	0	0.00	1	6.03	6.03	-1	9,118	-0.01%
2020/05/27	1	6.05	0	0.00	6.05	1	9,196	0.01%
2020/05/25	15	6.00	0	0.00	5.98	15	9,276	0.16%
2020/05/22	120	6.06	0	0.00	6.01	120	9,303	1.29%	大買/鉅額交易
2020/05/21	10	6.22	5.1	6.21	6.17	4.9	9,289	0.05%
2020/05/20	0	0.00	9	6.01	6.03	-9	9,182	-0.10%
2020/05/19	2	6.00	0	0.00	6.00	2	9,210	0.02%
2020/05/18	0	0.00	5	6.03	5.93	-5	9,164	-0.05%
2020/05/15	3	5.99	92	6.01	5.95	-89	9,153	-0.97%
2020/05/14	14	6.09	39	6.08	6.04	-25	9,119	-0.27%
2020/05/13	117	6.22	54	6.22	6.26	63	8,923	0.71%	大買/
2020/05/12	16	5.87	3	5.93	5.92	13	8,665	0.15%
2020/05/11	42	5.95	0	0.00	5.92	42	8,542	0.49%
2020/05/08	2	5.99	117.1	6.08	6.13	-115.1	8,164	-1.41%	大賣/鉅額交易
2020/05/07	22	5.43	64	5.44	5.58	-42	7,742	-0.54%
2020/05/06	5	5.11	0	0.00	5.08	5	7,526	0.07%
2020/05/05	2	5.08	1	5.09	5.15	1	7,524	0.01%
2020/05/04	34	5.11	0	0.00	5.10	34	7,527	0.45%
2020/04/30	4	5.23	42	5.24	5.28	-38	7,474	-0.51%
2020/04/29	40	5.12	0	0.00	5.11	40	7,484	0.53%
2020/04/28	35	5.09	10	5.16	5.09	25	7,512	0.33%
2020/04/27	7	5.03	191.1	5.08	5.08	-184.1	7,725	-2.38%	大賣/鉅額交易
2020/04/24	18	4.89	27	4.88	4.91	-9	7,749	-0.12%
2020/04/23	43	4.92	30	4.93	4.94	13	7,797	0.17%
2020/04/22	2	4.93	0	0.00	4.95	2	7,875	0.03%
2020/04/21	14	5.03	0	0.00	5.06	14	7,942	0.18%
2020/04/20	5	5.20	0	0.00	5.23	5	7,965	0.06%
2020/04/17	13	5.23	1	5.38	5.22	12	8,285	0.14%
2020/04/16	0	0.00	1	5.21	5.27	-1	8,258	-0.01%
2020/04/15	0	0.00	1	5.33	5.31	-1	8,294	-0.01%
2020/04/14	10	5.12	5	5.13	5.14	5	8,343	0.06%
2020/04/13	10	5.07	1	5.08	5.05	9	8,388	0.11%
2020/04/10	8	5.10	0	0.00	5.12	8	8,443	0.09%
2020/04/09	0	0.00	2	5.30	5.17	-2	8,576	-0.02%
2020/04/08	0	0.00	35	5.05	5.18	-35	8,713	-0.40%
2020/04/06	2	4.76	0	0.00	4.86	2	9,421	0.02%
2020/04/01	3	4.67	0	0.00	4.82	3	9,428	0.03%
2020/03/31	15	4.85	0	0.00	4.73	15	9,385	0.16%
2020/03/30	55	4.82	0	0.00	4.85	55	9,393	0.59%
2020/03/27	12	5.12	0	0.00	5.04	12	9,365	0.13%
2020/03/25	0	0.00	61	4.75	4.77	-61	9,561	-0.64%
2020/03/24	1	4.45	0	0.00	4.48	1	9,739	0.01%
2020/03/23	0	0.00	29	4.29	4.26	-29	9,760	-0.30%
2020/03/20	0	0.00	3	4.60	4.51	-3	9,751	-0.03%
2020/03/19	21	4.37	5	4.33	4.33	16	9,667	0.17%
2020/03/18	155	4.85	6	4.80	4.80	149	9,493	1.57%	大買/鉅額交易
2020/03/17	9	4.75	0	0.00	4.71	9	9,389	0.10%
2020/03/16	10	5.30	113	5.16	5.01	-103	9,307	-1.11%	大賣/鉅額交易
2020/03/13	66	5.26	111	5.28	5.34	-45	9,188	-0.49%	大賣/
2020/03/12	7	5.90	10	5.96	5.82	-3	8,893	-0.03%
2020/03/11	17	6.44	86	6.40	6.37	-69	8,735	-0.79%
2020/03/10	125	6.25	28	6.19	6.33	97	8,693	1.12%	大買/
2020/03/09	36	6.53	0	0.00	6.46	36	8,566	0.42%
2020/03/05	2	6.95	3	6.90	6.93	-1	8,499	-0.01%
2020/03/04	8	6.86	0	0.00	6.87	8	8,536	0.09%
2020/03/03	2	6.92	0	0.00	6.91	2	8,797	0.02%
2020/03/02	1	6.80	2	6.86	6.81	-1	8,785	-0.01%
2020/02/27	7	6.93	15	7.06	6.99	-8	8,683	-0.09%
2020/02/26	10	7.14	5	7.13	7.11	5	8,540	0.06%
2020/02/24	2	7.21	0	0.00	7.20	2	8,484	0.02%
2020/02/21	2	7.37	20.9	7.31	7.31	-18.9	8,435	-0.22%
2020/02/20	0	0.00	1	7.44	7.44	-1	8,350	-0.01%
2020/02/18	0	0.00	3	7.44	7.37	-3	8,277	-0.04%
2020/02/17	0	0.00	12	7.39	7.40	-12	8,282	-0.14%
2020/02/14	11	7.39	3	7.41	7.32	8	8,191	0.10%
2020/02/13	10	7.41	0	0.00	7.35	10	8,167	0.12%
2020/02/12	3	7.29	2	7.31	7.29	1	8,160	0.01%
2020/02/11	0	0.00	5	7.30	7.32	-5	8,162	-0.06%
2020/02/10	20	7.27	12	7.32	7.38	8	8,157	0.10%
2020/02/07	5	7.20	0	0.00	7.14	5	8,001	0.06%
2020/02/06	2	7.27	0	0.00	7.29	2	7,964	0.03%
2020/02/05	3	7.16	0	0.00	7.23	3	7,956	0.04%
2020/02/03	0	0.00	12	7.05	7.07	-12	7,923	-0.15%
2020/01/30	4	7.26	5	7.12	7.16	-1	7,748	-0.01%
2020/01/20	2	7.84	12	7.84	7.83	-10	7,508	-0.13%
2020/01/17	0	0.00	7.1	7.87	7.84	-7.1	7,389	-0.10%
2020/01/16	2	7.87	15	7.91	7.89	-13	7,305	-0.18%
2020/01/15	22	7.84	0	0.00	7.84	22	7,183	0.31%
2020/01/14	28	7.82	0	0.00	7.80	28	7,099	0.39%
2020/01/13	6	7.84	56	7.84	7.84	-50	6,991	-0.72%
2020/01/10	3	7.54	12	7.53	7.54	-9	6,679	-0.13%
2020/01/09	12	7.50	0	0.00	7.47	12	6,643	0.18%
2020/01/08	3	7.48	12	7.55	7.42	-9	6,775	-0.13%
2020/01/07	2	7.40	0.2	7.40	7.39	1.8	6,649	0.03%
2020/01/06	10	7.52	4	7.51	7.44	6	6,583	0.09%
2020/01/03	46	7.58	4	7.62	7.50	42	6,507	0.65%
2020/01/02	3	7.75	22	7.76	7.70	-19	6,377	-0.30%
2019/12/31	86	7.60	21	7.59	7.66	65	6,164	1.05%
2019/12/30	105	7.87	111	7.83	7.93	-6	5,704	-0.11%	大買/大賣/
2019/12/27	0	0.00	1	7.35	7.36	-1	5,293	-0.02%
2019/12/25	1	7.48	0	0.00	7.42	1	5,228	0.02%
2019/12/23	13	7.39	0	0.00	7.36	13	5,235	0.25%
2019/12/20	31	7.61	42	7.66	7.53	-11	5,169	-0.21%
2019/12/19	13	7.26	73.4	7.43	7.45	-60.4	4,809	-1.26%
2019/12/18	15	7.16	15	7.20	7.18	0	4,680	0.00%
2019/12/17	0.3	7.10	0.4	7.10	7.14	-0.1	4,623	0.00%
2019/12/16	0.3	7.09	13.6	7.18	7.15	-13.3	4,636	-0.29%
2019/12/13	20	7.09	1	7.11	7.07	19	4,624	0.41%
2019/12/12	10	7.16	0	0.00	7.16	10	4,637	0.22%
2019/12/11	2	7.18	15	7.19	7.19	-13	4,724	-0.28%
2019/12/06	15	7.06	0	0.00	7.05	15	4,824	0.31%
2019/12/05	0.4	7.01	0	0.00	7.13	0.4	4,853	0.01%
2019/12/04	0	0.00	19	7.18	7.17	-19	4,935	-0.38%
2019/12/03	0	0.00	5	7.16	7.19	-5	4,972	-0.10%
2019/12/02	30	7.01	0	0.00	7.01	30	4,946	0.61%
2019/11/29	2	7.23	2	7.19	7.18	0	4,881	0.00%
2019/11/28	27	7.39	30.5	7.23	7.20	-3.5	4,844	-0.07%
2019/11/26	15	7.69	0.2	7.62	7.62	14.8	4,544	0.33%
2019/11/25	3	7.70	0	0.00	7.70	3	4,551	0.07%
2019/11/22	0	0.00	7	7.74	7.70	-7	4,548	-0.15%
2019/11/21	0	0.00	13.2	7.71	7.72	-13.2	4,575	-0.29%
2019/11/20	22	7.68	1	7.77	7.66	21	4,552	0.46%
2019/11/18	0	7.77	10	7.85	7.84	-10	4,610	-0.22%
2019/11/15	20.1	7.81	21	7.93	7.81	-0.9	4,793	-0.02%
2019/11/14	10	7.66	2	7.67	7.66	8	4,772	0.17%
2019/11/12	30	7.81	0	0.00	7.82	30	4,875	0.62%
2019/11/11	2	7.86	5	7.95	7.85	-3	4,969	-0.06%
2019/11/07	0	0.00	26	8.04	8.04	-26	5,060	-0.51%
2019/11/05	0	0.00	2	8.17	8.16	-2	5,195	-0.04%
2019/11/04	42	8.17	2	8.17	8.16	40	5,290	0.76%
2019/11/01	7	8.19	3	8.22	8.17	4	5,341	0.07%
2019/10/31	10	8.28	14	8.29	8.25	-4	5,421	-0.07%
2019/10/30	23	8.23	0	0.00	8.22	23	5,448	0.42%
2019/10/29	0	0.00	12.7	8.29	8.20	-12.7	5,487	-0.23%
2019/10/28	4	8.30	5	8.30	8.24	-1	5,622	-0.02%
2019/10/25	2	8.35	0.2	8.30	8.32	1.8	5,842	0.03%
2019/10/24	5	8.34	0	0.00	8.38	5	5,896	0.08%
2019/10/23	10	8.36	2.3	8.38	8.34	7.7	5,909	0.13%
2019/10/22	1	8.44	19	8.45	8.44	-18	5,913	-0.30%
2019/10/21	4	8.39	6	8.39	8.39	-2	5,909	-0.03%
2019/10/18	0	0.00	2	8.32	8.33	-2	5,943	-0.03%
2019/10/17	10	8.42	3	8.39	8.40	7	5,936	0.12%
2019/10/16	9	8.43	48	8.50	8.48	-39	5,922	-0.66%
2019/10/15	4	8.18	0	0.00	8.14	4	5,730	0.07%
2019/10/14	60	8.23	2	8.23	8.21	58	5,814	1.00%
2019/10/09	8	8.27	0	0.00	8.23	8	5,954	0.13%
2019/10/08	22	8.30	13	8.32	8.30	9	6,173	0.15%
2019/10/07	8	8.23	2	8.18	8.22	6	6,223	0.10%
2019/10/02	5	8.23	10	8.23	8.20	-5	6,475	-0.08%
2019/10/01	3	8.27	11	8.32	8.27	-8	6,504	-0.12%
2019/09/27	18.2	8.18	0	0.00	8.18	18.2	6,516	0.28%
2019/09/26	8	8.32	8	8.34	8.35	0	6,495	0.00%
2019/09/25	35	8.39	2	8.44	8.41	33	6,496	0.51%
2019/09/24	18	8.54	5	8.60	8.53	13	6,459	0.20%
2019/09/23	7	8.61	61.4	8.62	8.61	-54.4	6,441	-0.85%
2019/09/19	7	8.38	5	8.31	8.31	2	6,305	0.03%
2019/09/18	7	8.51	0	0.00	8.51	7	6,270	0.11%
2019/09/17	10	8.56	7	8.60	8.55	3	6,268	0.05%
2019/09/16	2	8.63	20	8.61	8.62	-18	6,292	-0.29%
2019/09/12	7	8.53	7	8.59	8.53	0	6,213	0.00%
2019/09/10	2.2	8.25	0	0.00	8.24	2.2	6,217	0.04%
2019/09/09	0	0.00	2	8.36	8.32	-2	6,209	-0.03%
2019/09/06	7	8.33	0	0.00	8.35	7	6,269	0.11%
2019/09/05	0	0.00	25	8.20	8.16	-25	6,260	-0.40%
2019/09/04	0	0.00	5	8.15	8.13	-5	6,312	-0.08%
2019/09/02	0	0.00	5.8	8.05	8.14	-5.8	6,460	-0.09%
2019/08/28	2	7.90	3.4	7.91	7.89	-1.4	6,541	-0.02%
2019/08/23	5	8.07	5	8.07	8.06	0	6,593	0.00%
2019/08/22	12	8.10	2	8.08	8.05	10	6,625	0.15%
2019/08/21	8	8.18	12	8.21	8.18	-4	6,694	-0.06%
2019/08/20	66	8.17	59	8.25	8.25	7	6,769	0.10%
2019/08/19	5	7.93	19	7.92	7.93	-14	6,699	-0.21%
2019/08/16	4	7.65	0	0.00	7.80	4	6,953	0.06%
2019/08/15	12	7.60	0	0.00	7.60	12	6,947	0.17%
2019/08/14	68	7.85	5	7.93	7.85	63	6,953	0.91%
2019/08/13	20	8.08	2	8.07	8.06	18	6,946	0.26%
2019/08/12	10	8.26	15	8.23	8.25	-5	7,258	-0.07%
2019/08/08	5	8.08	6	8.13	8.03	-1	7,605	-0.01%
2019/08/07	11	8.04	1	8.03	8.02	10	8,044	0.12%
2019/08/06	4	8.22	2.5	8.27	8.26	1.5	8,011	0.02%
2019/08/05	58	8.51	3	8.44	8.44	55	7,997	0.69%
2019/08/02	1	8.64	1	8.73	8.69	0	8,050	0.00%
2019/07/31	0	0.00	20	9.02	9.02	-20	8,235	-0.24%
2019/07/30	34	9.19	1	9.04	9.04	33	8,452	0.39%
2019/07/29	10	9.20	55	9.20	9.31	-45	8,448	-0.53%
2019/07/26	0	0.00	17	8.86	8.86	-17	8,306	-0.20%
2019/07/25	4	8.63	0	0.00	8.64	4	8,295	0.05%
2019/07/24	2	8.64	1	8.60	8.60	1	8,436	0.01%
2019/07/23	0	0.00	3	8.67	8.63	-3	8,500	-0.04%
2019/07/22	5	8.63	0	0.00	8.61	5	8,522	0.06%
2019/07/19	5	8.77	0	0.00	8.76	5	8,511	0.06%
2019/07/18	0	0.00	20	8.82	8.81	-20	8,555	-0.23%
2019/07/17	10	8.92	0	0.00	8.95	10	8,601	0.12%
2019/07/16	2	9.00	17	9.02	9.01	-15	8,642	-0.17%
2019/07/15	5	8.53	7	8.66	8.75	-2	8,667	-0.02%
2019/07/12	19	8.86	32	8.90	8.82	-13	8,773	-0.15%
2019/07/11	25	9.12	90	9.10	9.08	-65	8,678	-0.75%
2019/07/09	2.1	9.12	11	9.09	9.14	-8.9	9,076	-0.10%
2019/07/08	3	9.35	10	9.39	9.28	-7	9,176	-0.08%
2019/07/04	10	9.76	0	0.00	9.76	10	9,734	0.10%
2019/07/03	9	9.79	0	0.00	9.75	9	10,024	0.09%
2019/07/02	35	9.91	15	9.94	9.90	20	10,284	0.19%
2019/07/01	13	9.81	0	0.00	9.80	13	10,322	0.13%
2019/06/28	2	9.83	0	0.00	9.77	2	10,465	0.02%
2019/06/27	0	0.00	2.1	9.96	9.96	-2.1	10,685	-0.02%
2019/06/25	0	0.00	101	9.75	9.71	-101	10,997	-0.92%	大賣/鉅額交易
2019/06/24	109	9.79	0	0.00	9.78	109	11,105	0.98%	大買/鉅額交易
2019/06/21	5	9.88	0	0.00	9.92	5	11,212	0.04%
2019/06/20	0	0.00	7	9.90	9.91	-7	11,244	-0.06%
2019/06/19	0	0.00	14	9.94	9.88	-14	11,350	-0.12%
2019/06/18	11	9.82	0	0.00	9.80	11	11,482	0.10%
2019/06/17	5	10.10	0	0.00	10.00	5	11,486	0.04%
2019/06/14	26	10.20	2	10.10	10.10	24	11,665	0.21%
2019/06/13	6	10.05	13	10.14	10.45	-7	11,886	-0.06%
2019/06/12	0	0.00	1	10.25	10.25	-1	12,243	-0.01%
2019/06/11	0	0.00	96	10.05	10.15	-96	12,382	-0.78%
2019/06/10	40	9.70	0	0.00	9.72	40	12,456	0.32%
2019/06/06	83	9.73	13	9.73	9.67	70	12,860	0.54%
2019/06/05	0	0.00	6	9.52	9.45	-6	12,901	-0.05%
2019/06/04	0	0.00	8	9.36	9.29	-8	12,984	-0.06%
2019/06/03	7	9.41	2	9.41	9.39	5	13,191	0.04%
2019/05/31	0	0.00	2.3	9.51	9.54	-2.3	13,363	-0.02%
2019/05/30	0	0.00	16	9.37	9.55	-16	13,473	-0.12%
2019/05/29	7	9.18	1	9.17	9.20	6	13,490	0.04%
2019/05/28	4	9.39	8	9.41	9.16	-4	13,590	-0.03%
2019/05/27	104	9.23	3	9.22	9.20	101	13,680	0.74%	大買/鉅額交易
2019/05/24	5	9.43	19	9.55	9.41	-14	13,745	-0.10%
2019/05/23	39	9.65	23.2	9.66	9.57	15.8	13,712	0.12%
2019/05/22	12	10.16	17	10.15	10.10	-5	13,494	-0.04%
2019/05/21	5	10.18	4	10.14	10.25	1	13,544	0.01%
2019/05/20	18	10.19	2.4	10.21	10.15	15.6	13,546	0.12%
2019/05/17	90	10.81	13	10.52	10.40	77	13,430	0.57%
2019/05/16	11	11.03	17	11.11	11.00	-6	13,088	-0.05%
2019/05/15	33	11.38	130	11.19	11.50	-97	12,823	-0.76%	大賣/
2019/05/14	1	10.30	1.9	10.65	10.75	-0.9	12,407	-0.01%
2019/05/13	16	10.73	65	10.65	10.65	-49	12,379	-0.40%
2019/05/10	99	10.55	31	10.74	10.60	68	12,340	0.55%
2019/05/09	62	10.93	3	10.95	10.75	59	12,232	0.48%
2019/05/08	10	10.85	14	10.95	10.90	-4	12,086	-0.03%
2019/05/07	32	10.86	15	10.60	10.95	17	11,952	0.14%
2019/05/06	33	10.12	7	10.05	10.05	26	11,708	0.22%
2019/05/03	20	10.44	2	10.43	10.40	18	11,589	0.16%
2019/05/02	0	0.00	9	10.57	10.60	-9	11,544	-0.08%
2019/04/30	5	10.45	13	10.39	10.50	-8	11,547	-0.07%
2019/04/29	8	10.71	15	10.68	10.65	-7	11,452	-0.06%
2019/04/26	18	10.87	5	10.94	10.90	13	11,404	0.11%
2019/04/25	0.2	10.85	2	10.95	10.95	-1.9	11,527	-0.02%
2019/04/24	0	0.00	10	11.00	10.90	-10	11,821	-0.08%
2019/04/23	12	10.88	2	10.93	11.00	10	11,786	0.08%
2019/04/22	20	11.00	2	11.00	10.90	18	11,859	0.15%
2019/04/19	8	10.82	4.6	10.86	10.90	3.4	11,813	0.03%
2019/04/18	5.7	10.71	5	10.85	10.65	0.7	11,714	0.01%
2019/04/17	4	10.93	2	10.98	10.90	2	11,528	0.02%
2019/04/16	24	10.98	32	10.94	10.95	-8	11,434	-0.07%
2019/04/15	7	11.11	45	11.15	11.20	-38	11,228	-0.34%
2019/04/12	37	10.85	7.4	10.75	10.75	29.6	10,991	0.27%
2019/04/11	24	10.95	25	10.91	10.95	-1	10,838	-0.01%
2019/04/10	7	10.37	14	10.58	10.65	-7	10,462	-0.07%
2019/04/09	5	10.32	5	10.35	10.30	0	10,242	0.00%
2019/04/08	1	10.20	16	10.12	10.15	-15	10,017	-0.15%
2019/04/03	11	9.87	10	9.86	9.86	1	9,704	0.01%
2019/04/02	8	9.84	22.5	9.84	9.82	-14.5	9,654	-0.15%
2019/04/01	16	9.79	31	9.91	9.78	-15	9,512	-0.16%
2019/03/29	8	9.61	14.5	9.80	10.00	-6.5	9,258	-0.07%
2019/03/28	8	9.32	3	9.52	9.56	5	9,124	0.05%
2019/03/27	11	9.32	2	9.43	9.39	9	9,078	0.10%
2019/03/26	2	9.27	24	9.26	9.26	-22	8,975	-0.25%
2019/03/25	0	0.00	12	8.88	8.92	-12	8,900	-0.13%
2019/03/22	2	9.20	8	9.08	9.07	-6	8,826	-0.07%
2019/03/21	12	9.07	3.5	9.04	9.04	8.5	8,770	0.10%
2019/03/20	3	9.24	3	9.30	9.24	0	8,636	0.00%
2019/03/19	16	9.34	32	9.30	9.29	-16	8,566	-0.19%
2019/03/18	38	9.61	3	9.53	9.52	35	8,363	0.42%
2019/03/15	44	9.96	48	9.94	9.81	-4	8,083	-0.05%
2019/03/14	14	9.50	82.2	9.61	9.64	-68.2	7,652	-0.89%
2019/03/13	92	9.67	120.2	9.67	9.68	-28.2	7,487	-0.38%	大賣/
2019/03/12	29	9.61	26	9.51	9.53	3	7,287	0.04%
2019/03/11	17	9.11	30	9.14	9.18	-13	6,932	-0.19%
2019/03/08	9	8.95	0	0.00	8.93	9	6,866	0.13%
2019/03/07	20	9.11	4	9.20	9.00	16	6,811	0.23%
2019/03/06	13	8.94	14	9.13	8.94	-1	6,729	-0.01%
2019/03/05	12	8.83	13	8.84	8.92	-1	6,744	-0.01%
2019/03/04	51	8.81	0	0.00	8.76	51	6,684	0.76%
2019/02/27	7	8.74	26	8.76	8.75	-19	6,813	-0.28%
2019/02/26	0	0.00	13	8.71	8.70	-13	7,077	-0.18%
2019/02/25	2	8.28	22	8.38	8.48	-20	6,944	-0.29%
2019/02/22	11	8.24	46.8	8.31	8.23	-35.8	6,993	-0.51%
2019/02/21	6	8.24	2	8.44	8.37	4	7,007	0.06%
2019/02/20	1	8.36	5	8.45	8.33	-4	7,083	-0.06%
2019/02/19	0	0.00	20	8.26	8.27	-20	7,309	-0.27%
2019/02/18	0	0.00	5	8.11	8.05	-5	7,354	-0.07%
2019/02/15	24	8.09	4	8.12	8.04	20.1	7,596	0.26%
2019/02/14	23	8.29	547	8.22	8.23	-524	7,616	-6.88%	大賣/鉅額交易
2019/02/13	17	8.03	0.1	7.97	7.99	16.9	7,528	0.22%
2019/02/12	11	8.07	23	8.12	8.10	-12	7,562	-0.16%
2019/02/11	10	8.14	2	8.31	8.13	8	7,594	0.11%
2019/01/30	4	8.24	0	0.00	8.22	4	7,718	0.05%
2019/01/29	7	8.25	8	8.22	8.24	-1	8,052	-0.01%
2019/01/28	8	8.30	0	0.00	8.31	8	8,279	0.10%
2019/01/25	0	0.00	25	8.36	8.33	-25	8,517	-0.29%
2019/01/24	7	8.36	0	0.00	8.34	7	8,590	0.08%
2019/01/23	7.5	8.34	24	8.35	8.33	-16.5	8,691	-0.19%
2019/01/22	10	8.34	1	8.28	8.30	9	8,746	0.10%
2019/01/21	10	8.46	1	8.51	8.40	9	8,969	0.10%
2019/01/18	8	8.72	0	0.00	8.57	8	9,118	0.09%
2019/01/17	31	8.87	5	8.71	8.62	26	9,378	0.28%
2019/01/16	2	8.71	14	8.76	8.82	-12	9,302	-0.13%
2019/01/15	9	8.27	2	8.22	8.22	7	9,044	0.08%
2019/01/14	0	0.00	29	8.28	8.30	-29	9,139	-0.32%
2019/01/11	2	8.07	0	0.00	8.05	2	9,109	0.02%
2019/01/10	0	0.00	95	8.09	8.11	-95	9,136	-1.04%
2019/01/08	0	0.00	2	8.00	8.00	-2	9,286	-0.02%
2019/01/07	2	8.01	3	8.06	7.89	-1	9,316	-0.01%
2019/01/04	4	7.64	106	7.70	7.81	-102	9,446	-1.08%	大賣/鉅額交易
2019/01/03	16	7.91	0	0.00	7.88	16	9,772	0.16%
2019/01/02	0	0.00	38	7.91	7.84	-38	9,825	-0.39%
2018/12/28	12.7	7.74	2	7.63	7.83	10.7	9,845	0.11%
2018/12/27	4	7.73	16	7.71	7.71	-12	9,960	-0.12%
2018/12/26	6	7.25	0	0.00	7.21	6	9,969	0.06%
2018/12/25	0	0.00	1	7.23	7.25	-1	10,110	-0.01%
2018/12/24	11	7.45	2	7.47	7.45	9	10,430	0.09%
2018/12/21	0	0.00	2	7.54	7.66	-2	10,775	-0.02%
2018/12/20	16	7.34	1	7.32	7.28	15	10,779	0.14%
2018/12/19	10	7.71	0	0.00	7.72	10	10,765	0.09%
2018/12/18	13	7.87	1	7.78	7.78	12	10,884	0.11%
2018/12/17	12	8.19	10.1	8.21	8.10	1.9	10,954	0.02%
2018/12/14	2	8.28	0	0.00	8.30	2	11,480	0.02%
2018/12/13	0	0.00	20	8.53	8.58	-20	11,947	-0.17%
2018/12/12	0	0.00	3	8.48	8.48	-3	12,074	-0.02%
2018/12/11	3	8.33	0	0.00	8.34	3	12,124	0.02%
2018/12/10	0	0.00	4	8.40	8.33	-4	12,199	-0.03%
2018/12/07	0	0.00	17	8.45	8.47	-17	12,233	-0.14%
2018/12/06	32	8.39	32	8.23	8.23	0	12,262	0.00%
2018/12/05	0	0.00	1	8.71	8.65	-1	12,269	-0.01%
2018/12/04	4	8.89	0	0.00	8.88	4	12,381	0.03%
2018/12/03	1	8.82	2	8.89	8.82	-1	12,485	-0.01%
2018/11/30	0	0.00	5.1	8.79	8.79	-5.1	12,504	-0.04%
2018/11/29	2	8.81	5	8.81	8.79	-3	12,528	-0.02%
2018/11/28	9.5	9.02	7	8.97	8.91	2.5	12,586	0.02%
2018/11/27	23	8.60	10	8.68	8.65	13	12,825	0.10%
2018/11/26	34	8.34	68	8.48	8.56	-34	13,225	-0.26%
2018/11/23	27	8.63	126	8.71	8.66	-99	13,236	-0.75%	大賣/
2018/11/22	7	8.07	4.6	8.06	8.03	2.4	12,857	0.02%
2018/11/21	38	8.04	57	8.07	8.07	-19	12,797	-0.15%
2018/11/20	0	0.00	42	7.72	7.75	-42	12,594	-0.33%
2018/11/19	4	7.69	23	7.63	7.72	-19	12,580	-0.15%
2018/11/16	97	7.54	114.5	7.46	7.42	-17.5	12,602	-0.14%	大賣/
2018/11/15	14	8.04	15	7.90	7.87	-1	12,376	-0.01%
2018/11/14	18	8.00	101	8.16	8.05	-83	12,509	-0.66%	大賣/
2018/11/13	5	7.74	7	7.80	7.90	-2	12,324	-0.02%
2018/11/12	0	0.00	2	7.96	7.89	-2	12,282	-0.02%
2018/11/09	2	7.98	0	0.00	7.86	2	12,280	0.02%
2018/11/08	33	8.08	0.1	8.05	8.02	32.9	12,268	0.27%
2018/11/07	10.2	7.90	7	7.92	8.04	3.2	12,213	0.03%
2018/11/06	53.2	8.07	10	8.15	7.82	43.2	12,136	0.36%
2018/11/05	3	7.36	13	7.62	7.88	-10	11,863	-0.08%
2018/11/02	15	7.34	12	7.43	7.30	3	11,631	0.03%
2018/11/01	1	7.14	0	0.00	7.07	1	11,396	0.01%
2018/10/31	32	6.90	9	6.94	6.87	23	11,320	0.20%
2018/10/30	13	6.80	10	6.72	6.72	3	11,268	0.03%
2018/10/29	23	6.73	223	6.79	6.73	-200	11,211	-1.78%	大賣/鉅額交易
2018/10/26	205	6.78	105	6.70	6.70	100	11,005	0.91%	大買/大賣/
2018/10/25	117	7.02	11	7.12	6.93	106	10,861	0.98%	大買/鉅額交易
2018/10/24	0	7.70	5	7.69	7.67	-5	10,748	-0.05%
2018/10/23	0	0.00	16	7.86	7.80	-16	10,742	-0.15%
2018/10/22	314	7.98	310	7.94	7.93	4	10,760	0.04%	大買/大賣/
2018/10/19	53	7.84	3	7.98	7.88	50	10,949	0.46%
2018/10/18	7	8.05	2	8.02	8.02	5	10,884	0.05%
2018/10/17	5	8.23	3	8.37	8.10	2	10,949	0.02%
2018/10/16	20	8.22	23.8	8.18	8.12	-3.8	10,923	-0.03%
2018/10/15	2	8.23	2	8.08	8.08	0	10,876	0.00%
2018/10/12	69.1	8.06	4	8.09	8.09	65.1	10,873	0.60%
2018/10/11	43	8.13	14	8.11	8.07	29	10,834	0.27%
2018/10/09	50	9.09	123	8.96	8.96	-73	10,534	-0.69%	大賣/
2018/10/08	310	9.18	308	9.18	9.17	2	10,615	0.02%	大買/大賣/
2018/10/05	306.7	9.33	151	9.20	9.20	155.7	10,621	1.47%	大買/大賣/鉅額交易
2018/10/04	146	9.61	354	9.58	9.55	-208	10,495	-1.98%	大買/大賣/鉅額交易
2018/10/03	353	9.57	523	9.50	9.47	-170	10,606	-1.60%	大買/大賣/鉅額交易
2018/10/02	597	9.77	52	9.70	9.72	545	10,614	5.13%	大買/鉅額交易
2018/10/01	107.3	10.13	15	10.19	10.10	92.3	10,406	0.89%	大買/
2018/09/28	44	10.35	53	10.45	10.50	-9	10,484	-0.09%
2018/09/27	12	10.31	101	10.35	10.25	-89	10,809	-0.82%	大賣/
2018/09/26	100	10.58	2	10.50	10.45	98	10,793	0.91%
2018/09/25	1	10.75	11	10.68	10.50	-10	10,799	-0.09%
2018/09/21	2	10.38	30	10.45	10.50	-28	10,771	-0.26%
2018/09/20	36	10.40	33	10.61	10.35	3	10,955	0.03%
2018/09/19	22	10.29	44	10.52	10.55	-22	10,733	-0.20%
2018/09/18	8	9.53	25	9.59	9.62	-17	10,399	-0.16%
2018/09/17	6	9.49	82	9.45	9.27	-76	10,451	-0.73%
2018/09/14	3	9.39	0	0.00	9.41	3	10,416	0.03%
2018/09/13	12	9.27	37	9.37	9.38	-25	10,385	-0.24%
2018/09/12	0	0.00	3	9.22	9.15	-3	10,454	-0.03%
2018/09/11	5	9.35	4	9.37	9.36	1	10,494	0.01%
2018/09/10	13	9.34	3	9.31	9.15	10	10,543	0.09%
2018/09/07	0	0.00	18	9.99	9.80	-18	10,498	-0.17%
2018/09/06	3	9.96	5	9.90	9.86	-2	10,348	-0.02%
2018/09/05	1	9.91	11	9.95	9.85	-10	10,381	-0.10%
2018/09/04	12	10.18	39	10.18	9.91	-27	10,439	-0.26%
2018/09/03	41	10.18	33	10.10	9.88	8	10,304	0.08%
2018/08/31	159	9.79	107	9.75	9.85	52	9,893	0.53%	大買/大賣/
2018/08/30	23	9.32	22	9.33	9.30	1	9,459	0.01%
2018/08/29	0	0.00	0.2	8.92	8.94	-0.2	9,296	0.00%
2018/08/28	25	8.98	0	0.00	8.91	25	9,410	0.27%
2018/08/27	2	8.95	0	0.00	8.95	2	9,500	0.02%
2018/08/24	39	8.91	120	8.92	8.89	-81	9,501	-0.85%	大賣/
2018/08/23	4	9.03	220	8.97	9.03	-216	9,472	-2.28%	大賣/鉅額交易
2018/08/22	150	8.76	45	8.81	8.73	105	9,335	1.12%	大買/鉅額交易
2018/08/21	264	8.45	48	8.42	8.59	216	9,237	2.34%	大買/鉅額交易
2018/08/20	39	9.03	50	9.17	9.00	-11	8,985	-0.12%
2018/08/17	7	9.21	0	0.00	9.21	7	8,935	0.08%
2018/08/16	60	9.25	0	0.00	9.25	60	8,971	0.67%
2018/08/15	31	9.30	1	9.38	9.47	30	8,892	0.34%
2018/08/14	0	0.00	1	9.44	9.40	-1	8,779	-0.01%
2018/08/13	2	9.82	0	0.00	9.41	2	8,740	0.02%
2018/08/10	10	10.04	16	10.02	9.90	-6	8,652	-0.07%
2018/08/09	3	9.94	6	9.98	9.90	-3	8,576	-0.03%
2018/08/08	31	10.03	0	0.00	9.99	31	8,637	0.36%
2018/08/06	40	10.10	2	10.00	10.10	38	8,640	0.44%
2018/08/02	5	9.97	0	0.00	9.89	5	8,561	0.06%
2018/07/31	7	10.19	10	10.16	10.05	-3	8,460	-0.04%
2018/07/27	13	9.94	93	9.93	9.94	-80	8,189	-0.98%
2018/07/26	12	9.99	39	10.00	9.93	-27	8,188	-0.33%
2018/07/25	82	9.46	0	0.00	9.43	82	7,901	1.04%
2018/07/23	1	9.34	5	9.47	9.27	-4	7,740	-0.05%
2018/07/20	0	0.00	45	9.67	9.45	-45	7,682	-0.59%
2018/07/18	0	0.00	1	9.65	9.84	-1	7,594	-0.01%
2018/07/16	10	10.00	5	9.98	9.91	5	7,490	0.07%
2018/07/11	3	9.89	1	9.88	9.77	2	7,377	0.03%
2018/07/10	3	9.80	0	0.00	9.80	3	7,161	0.04%
2018/07/09	9	9.77	0	0.00	9.73	9	7,024	0.13%
2018/07/06	14	9.83	9	9.88	10.05	5	6,953	0.07%
2018/07/05	37	9.62	611	10.10	10.10	-574	6,635	-8.65%	大賣/鉅額交易
2018/07/04	34	9.34	245.1	9.24	9.22	-211.1	6,214	-3.40%	大賣/鉅額交易
2018/07/03	219	9.28	10	9.25	9.25	209	6,154	3.40%	大買/鉅額交易
2018/07/02	556	9.77	0	0.00	9.51	556	6,049	9.19%	大買/鉅額交易
2018/06/29	70	10.03	48	10.25	10.10	22	5,919	0.37%
2018/06/28	27	9.90	486	10.05	10.05	-459	5,578	-8.23%	大賣/鉅額交易
2018/06/27	531	9.48	50	9.53	9.17	481	5,241	9.18%	大買/鉅額交易
2018/06/26	4	9.87	0	0.00	9.63	4	5,075	0.08%
2018/06/25	0	0.00	20	10.40	10.20	-20	4,872	-0.41%
2018/06/22	0	0.00	5	10.30	10.30	-5	4,825	-0.10%
2018/06/21	5	10.62	0	0.00	10.30	5	4,773	0.10%
2018/06/20	20	10.38	10	10.40	10.35	10	4,649	0.22%
2018/06/19	25	10.57	0	0.00	10.45	25	4,689	0.53%
2018/06/15	5	10.99	2	11.05	10.90	3	4,558	0.07%
2018/06/13	0	0.00	120	11.20	11.20	-120	4,423	-2.71%	大賣/鉅額交易
2018/06/12	1	11.05	0	0.00	11.05	1	4,287	0.02%
2018/06/11	10	11.05	2	11.05	11.00	8	4,138	0.19%
2018/06/07	42	11.27	0	0.00	11.25	42	4,124	1.02%
2018/06/06	15	11.40	75	11.33	11.35	-60	4,059	-1.48%
2018/06/05	15	11.16	47	11.22	11.15	-32	3,980	-0.80%
2018/06/04	12	11.78	0	0.00	11.60	12	3,868	0.31%
2018/06/01	4	11.55	2	11.73	11.75	2	3,752	0.05%
2018/05/30	60	11.58	0	0.00	11.40	60	3,648	1.64%
2018/05/29	45	11.59	101	11.55	11.60	-56	3,614	-1.55%	大賣/
2018/05/28	20	11.68	0	0.00	11.60	20	3,598	0.56%
2018/05/24	2	11.80	3	11.60	11.75	-1	3,569	-0.03%
2018/05/22	5	11.69	0	0.00	11.60	5	3,665	0.14%
2018/05/21	10	11.65	0	0.00	11.80	10	3,770	0.27%
2018/05/18	59	11.55	0	0.00	11.55	59	3,762	1.57%
2018/05/17	3	11.67	6	11.69	11.60	-3	3,786	-0.08%
2018/05/16	1	11.60	3	11.63	11.60	-2	3,781	-0.05%
2018/05/15	0	0.00	59	12.05	11.90	-59	3,707	-1.59%
2018/05/14	5	12.20	0	0.00	12.15	5	3,778	0.13%
2018/05/11	3	12.17	0	0.00	12.10	3	3,737	0.08%
2018/05/10	1	12.15	8	12.15	12.10	-7	3,695	-0.19%
2018/05/09	1	12.10	0	0.00	12.10	1	3,658	0.03%
2018/05/04	10	12.45	6	12.39	12.35	4	3,612	0.11%
2018/05/03	1	12.70	1	12.60	12.50	0	3,592	0.00%
2018/05/02	5	12.45	0	0.00	12.35	5	3,518	0.14%
2018/04/26	1	12.40	2	12.00	12.00	-1	3,583	-0.03%
2018/04/25	90	12.35	2	12.30	12.35	88	3,550	2.48%
2018/04/24	2	12.55	5	12.50	12.35	-3	3,541	-0.08%
2018/04/23	5	13.00	2	12.90	12.65	3	3,503	0.09%
2018/04/20	1	13.10	3	13.05	12.95	-2	3,448	-0.06%
2018/04/19	4	13.33	32	13.56	13.10	-28	3,508	-0.80%
2018/04/18	0	0.00	1	12.70	12.75	-1	3,305	-0.03%
2018/04/16	0	0.00	90	12.95	12.90	-90	3,300	-2.73%
2018/04/13	5	13.10	4	13.14	13.00	1	3,314	0.03%
2018/04/12	10	13.15	5	13.02	13.15	5	3,364	0.15%
2018/04/11	11	12.79	2	12.85	12.75	9	3,304	0.27%
2018/04/10	2	12.55	1	12.60	12.55	1	3,307	0.03%
2018/04/09	12	12.65	0	0.00	12.65	12	3,309	0.36%
2018/03/30	3	12.95	5	12.95	12.80	-2	3,328	-0.06%
2018/03/28	2	12.80	26	12.70	12.70	-24	3,330	-0.72%
2018/03/27	0	0.00	3	12.97	12.90	-3	3,390	-0.09%
2018/03/26	0	0.00	2	13.05	12.90	-2	3,761	-0.05%
2018/03/23	0	0.00	1	13.00	13.00	-1	3,758	-0.03%
2018/03/22	22	13.85	12	13.63	13.50	10	3,721	0.27%
2018/03/21	0	0.00	7	13.49	13.55	-7	3,571	-0.20%
2018/03/19	4	13.71	0	0.00	13.65	4	3,554	0.11%
2018/03/14	90	13.70	90	13.78	13.70	0	3,618	0.00%
2018/03/13	0	0.00	15	13.55	13.55	-15	3,619	-0.41%
2018/03/12	0	0.00	5	13.35	13.40	-5	3,588	-0.14%
2018/03/08	0	0.00	10	13.30	13.30	-10	3,697	-0.27%
2018/03/05	0	0.00	13.9	13.43	13.30	-13.9	3,853	-0.36%
2018/03/02	90	13.47	2	13.50	13.40	88	3,884	2.27%
2018/03/01	0	0.00	5	13.65	13.65	-5	3,897	-0.13%
2018/02/23	2	13.70	2	13.70	13.80	0	3,895	0.00%
2018/02/22	12	13.66	10	13.90	13.65	2	3,895	0.05%
2018/02/21	0	13.50	5	13.60	13.60	-5	3,765	-0.13%
2018/02/08	0	0.00	2	12.65	12.50	-2	3,652	-0.05%
2018/02/07	0	12.70	0	0.00	12.70	0	3,774	0.00%
2018/02/06	60	12.60	7	12.69	12.55	53	3,803	1.39%
2018/02/05	2	13.60	0	0.00	13.60	2	3,742	0.05%
2018/02/02	0	13.80	0	0.00	13.80	0	3,774	0.00%
2018/01/31	0	13.85	1	13.85	13.90	-1	3,926	-0.03%
2018/01/30	3	13.88	0	0.00	13.85	3	3,982	0.08%
2018/01/29	2	14.05	11	13.85	13.85	-9	4,050	-0.22%
2018/01/26	0	0.00	1	14.10	14.05	-1	4,070	-0.02%
2018/01/25	11	14.14	0	0.00	14.10	11	4,111	0.27%
2018/01/23	4	14.27	0	0.00	14.20	4	4,245	0.09%
2018/01/22	18	14.20	0	0.00	14.20	18	4,255	0.42%
2018/01/18	8	14.29	0	0.00	14.15	8	4,562	0.18%
2018/01/17	0	0.00	3	14.25	14.30	-3	4,787	-0.06%
2018/01/16	6	14.19	1	14.15	14.20	5	4,843	0.10%
2018/01/15	1	14.50	0	0.00	14.25	1	4,994	0.02%
2018/01/08	1	14.30	3.3	14.19	14.15	-2.3	7,437	-0.03%
2018/01/05	3	14.15	10	14.18	14.10	-7	7,551	-0.09%
2018/01/04	1	14.00	1	13.95	14.05	0	7,690	0.00%
2018/01/03	1	14.05	1	14.00	13.95	0	7,809	0.00%