聯合再生 (3576)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	1.2	11.93	50	11.74	11.75	-48.8	7,511	-0.65%
2024/05/02	0.5	11.94	2	11.95	11.95	-1.5	7,452	-0.02%
2024/04/30	0.1	12.00	1	12.20	12.10	-0.9	7,437	-0.01%
2024/04/26	0.1	12.00	0	0.00	12.00	0.1	7,426	0.00%
2024/04/25	1.1	12.06	0	0.00	12.05	1.1	7,662	0.01%
2024/04/24	1.7	12.26	0	0.00	12.05	1.7	7,698	0.02%
2024/04/23	0	0.00	5	12.20	12.15	-5	7,667	-0.07%
2024/04/22	108	12.43	11	12.45	12.20	97	7,631	1.27%	大買/
2024/04/19	6.7	12.26	15.2	12.17	12.00	-8.5	7,542	-0.11%
2024/04/18	0.1	12.43	1	12.30	12.25	-0.9	6,833	-0.01%
2024/04/17	0	0.00	10	12.00	11.95	-10	6,668	-0.15%
2024/04/16	1.2	11.68	0	0.00	11.80	1.2	6,582	0.02%
2024/04/15	0.1	11.85	2.7	12.04	11.90	-2.6	6,527	-0.04%
2024/04/12	6.7	12.01	16	11.97	11.85	-9.3	6,419	-0.14%
2024/04/11	41.2	12.39	76	12.19	12.15	-34.8	6,314	-0.55%
2024/04/10	16.1	12.14	10	12.22	12.50	6.1	5,971	0.10%
2024/04/09	0	11.35	0	0.00	11.40	0	5,575	0.00%
2024/04/08	1.6	11.11	5.4	11.18	11.40	-3.9	5,524	-0.07%
2024/04/03	0.2	11.35	0	0.00	11.25	0.2	5,460	0.00%
2024/04/02	3.4	11.41	0	0.00	11.40	3.4	5,472	0.06%
2024/04/01	0.1	11.53	0	0.00	11.55	0.1	5,505	0.00%
2024/03/29	8.1	11.59	0	0.00	11.55	8.1	5,513	0.15%
2024/03/28	35.1	11.60	0	0.00	11.40	35.1	5,385	0.65%
2024/03/27	0.1	11.25	17	11.22	11.25	-16.9	5,309	-0.32%
2024/03/26	1.7	11.57	1	11.30	11.30	0.7	5,274	0.01%
2024/03/25	26.6	11.63	4	11.59	11.55	22.6	5,276	0.43%
2024/03/22	0.8	11.45	0	0.00	11.50	0.8	5,269	0.01%
2024/03/21	7.2	11.47	6	11.50	11.45	1.2	5,203	0.02%
2024/03/20	16.2	11.03	1	11.05	10.95	15.2	5,035	0.30%
2024/03/19	7.4	11.28	0.6	11.35	11.25	6.8	4,959	0.14%
2024/03/18	1.2	11.53	29.5	11.49	11.50	-28.3	4,899	-0.58%
2024/03/15	19.6	11.78	0	0.00	11.65	19.6	4,880	0.40%
2024/03/14	1.5	11.77	0	0.00	11.80	1.5	4,672	0.03%
2024/03/13	1.6	12.01	0	0.00	11.80	1.6	4,622	0.03%
2024/03/12	0.2	12.14	42	12.20	12.10	-41.8	4,585	-0.91%
2024/03/11	11.1	12.40	1	11.90	12.30	10.1	4,592	0.22%
2024/03/08	15.6	11.93	30	11.90	11.90	-14.4	4,587	-0.31%
2024/03/07	68	11.93	26	11.96	11.80	42	4,495	0.94%
2024/03/06	1.6	12.13	0	0.00	12.10	1.6	4,423	0.04%
2024/03/05	0.4	12.13	0	0.00	12.05	0.4	4,373	0.01%
2024/03/04	1.2	12.21	10	12.20	12.15	-8.8	4,335	-0.20%
2024/03/01	0.8	12.35	1	12.35	12.35	-0.2	4,316	0.00%
2024/02/29	1.1	12.40	85	12.20	12.40	-83.9	4,294	-1.95%
2024/02/27	87.2	12.13	0	0.00	12.05	87.2	4,267	2.04%
2024/02/26	1.2	12.38	1	12.65	12.35	0.2	4,208	0.01%
2024/02/23	6.8	12.43	1	12.40	12.25	5.8	4,164	0.14%
2024/02/22	3.4	12.64	1	12.70	12.50	2.4	4,123	0.06%
2024/02/21	5.5	12.85	0	0.00	12.80	5.5	4,167	0.13%
2024/02/20	2.7	12.86	222	12.85	12.75	-219.3	4,135	-5.30%	大賣/鉅額交易
2024/02/19	0.7	13.06	0.6	13.10	12.95	0.1	4,117	0.00%
2024/02/16	8.4	12.95	5.6	12.98	13.05	2.9	4,153	0.07%
2024/02/15	2.5	12.63	0.6	12.45	12.60	1.9	4,117	0.05%
2024/02/05	6.8	12.86	1	12.85	12.85	5.8	4,082	0.14%
2024/02/02	1.8	12.95	0	0.00	12.85	1.8	4,070	0.04%
2024/02/01	0.2	13.04	4	13.10	13.10	-3.8	4,055	-0.09%
2024/01/31	1.3	13.02	1	13.00	12.95	0.3	4,117	0.01%
2024/01/30	1.8	13.09	0	0.00	12.95	1.8	4,121	0.04%
2024/01/29	0.5	13.12	1	13.10	13.10	-0.5	4,164	-0.01%
2024/01/26	223.2	13.20	0	0.00	13.15	223.2	4,201	5.31%	大買/鉅額交易
2024/01/25	5	13.30	221	13.30	13.20	-216	4,229	-5.11%	大賣/鉅額交易
2024/01/24	2.6	13.41	50	13.45	13.40	-47.4	4,297	-1.10%
2024/01/23	36	13.25	2	13.35	13.25	34	4,765	0.71%
2024/01/22	11.1	13.15	6	13.21	13.20	5.1	5,090	0.10%
2024/01/19	3.4	13.10	1.1	13.20	13.00	2.3	5,035	0.05%
2024/01/18	17.7	13.32	13	13.30	13.25	4.7	4,714	0.10%
2024/01/17	43.3	13.60	46.1	13.55	13.45	-2.8	4,660	-0.06%
2024/01/16	2.6	13.99	0.3	14.00	13.85	2.3	4,581	0.05%
2024/01/15	18.3	14.29	33	14.43	14.40	-14.7	4,520	-0.33%
2024/01/12	2.1	13.70	1.8	13.67	13.60	0.3	4,397	0.01%
2024/01/11	12.3	13.75	0	0.00	13.75	12.3	4,373	0.28%
2024/01/10	0.4	13.77	0	0.00	13.75	0.4	4,422	0.01%
2024/01/09	46.4	13.97	0	0.00	13.85	46.4	4,479	1.04%
2024/01/08	0.6	14.15	0	0.00	14.10	0.6	4,527	0.01%
2024/01/05	0.4	14.24	20	14.20	14.20	-19.6	4,543	-0.43%
2024/01/04	66.2	14.33	0	0.00	14.25	66.2	4,527	1.46%
2024/01/03	161.3	14.38	0	14.60	14.35	161.3	4,560	3.54%	大買/鉅額交易
2024/01/02	0.5	14.78	0	0.00	14.65	0.5	4,540	0.01%
2023/12/29	0.3	14.72	0	0.00	14.70	0.3	4,607	0.01%
2023/12/28	5.4	14.60	229	14.60	14.75	-223.6	4,615	-4.84%	大賣/鉅額交易
2023/12/27	0.3	14.51	1	14.60	14.65	-0.7	4,592	-0.02%
2023/12/26	0.5	14.28	50	14.25	14.25	-49.5	4,562	-1.08%
2023/12/25	52.8	14.15	20	14.20	14.15	32.8	4,559	0.72%
2023/12/22	22	14.44	46	14.33	14.30	-24	4,545	-0.53%
2023/12/21	0.3	14.53	0	0.00	14.50	0.3	4,537	0.01%
2023/12/20	7.2	14.36	12	14.64	14.60	-4.8	4,546	-0.11%
2023/12/19	1.4	14.35	37	14.36	14.30	-35.6	4,499	-0.79%
2023/12/18	36.8	14.80	0	0.00	14.80	36.8	4,488	0.82%
2023/12/15	30.1	14.95	10.1	14.91	14.70	20.1	4,513	0.44%
2023/12/14	36.3	15.08	36	14.77	14.65	0.3	4,431	0.01%
2023/12/13	40.1	14.44	1	14.40	14.40	39.1	4,317	0.91%
2023/12/12	28.4	14.45	0	0.00	14.45	28.4	4,348	0.65%
2023/12/11	60.1	14.55	0	0.00	14.55	60.1	4,335	1.39%
2023/12/08	40.2	14.85	0	0.00	14.80	40.2	4,334	0.93%
2023/12/07	60.5	14.95	0	0.00	14.85	60.5	4,352	1.39%
2023/12/06	1.4	15.11	100	15.20	15.20	-98.7	4,387	-2.25%
2023/12/05	122.1	15.00	120	15.15	15.20	2.1	4,337	0.05%	大買/大賣/
2023/12/04	20.1	14.75	23	14.74	14.75	-2.9	4,242	-0.07%
2023/12/01	1	14.90	22	14.88	14.85	-21	4,213	-0.50%
2023/11/30	2.1	14.80	0	0.00	14.80	2.1	4,209	0.05%
2023/11/29	0	0.00	7	14.65	14.70	-7	4,206	-0.17%
2023/11/28	20.3	14.75	2	14.70	14.60	18.3	4,219	0.43%
2023/11/27	1.3	14.94	0	0.00	14.85	1.3	4,221	0.03%
2023/11/24	182.5	15.05	274	15.02	15.05	-91.5	4,219	-2.17%	大買/大賣/
2023/11/22	0.1	14.75	0	0.00	14.70	0.1	4,209	0.00%
2023/11/21	2.3	14.65	32	14.85	14.80	-29.8	4,215	-0.71%
2023/11/20	107.1	15.03	6.3	14.85	14.70	100.7	4,182	2.41%	大買/
2023/11/17	25	14.20	238	14.22	14.30	-213	4,071	-5.23%	大賣/鉅額交易
2023/11/16	1.1	14.16	10	14.20	14.30	-8.9	4,116	-0.22%
2023/11/15	4.2	13.91	2.2	14.18	14.30	2.1	4,113	0.05%
2023/11/14	2	13.70	10	13.80	13.80	-8	4,048	-0.20%
2023/11/13	6.3	13.81	0	0.00	13.80	6.3	4,063	0.16%
2023/11/10	136.2	14.49	136	14.10	14.10	0.2	4,086	0.01%	大買/大賣/
2023/11/08	6.3	14.66	6	14.93	14.90	0.3	4,143	0.01%
2023/11/07	5.6	14.70	0	0.00	14.65	5.6	4,120	0.14%
2023/11/03	2.3	14.74	1	14.75	14.60	1.3	4,170	0.03%
2023/11/02	1.1	14.65	0	0.00	14.65	1.1	4,191	0.03%
2023/11/01	1.2	14.76	0	0.00	14.70	1.2	4,296	0.03%
2023/10/31	51.3	15.56	32	15.55	14.90	19.3	4,304	0.45%
2023/10/30	4.1	15.23	10	15.23	15.40	-5.9	3,904	-0.15%
2023/10/27	0	14.00	0	0.00	14.00	0	3,577	0.00%
2023/10/26	0.1	14.00	0	0.00	13.95	0.1	3,627	0.00%
2023/10/24	0.1	13.92	0.3	13.90	13.95	-0.2	3,686	-0.01%
2023/10/23	1	14.00	2	13.98	13.85	-1	3,726	-0.03%
2023/10/20	0.2	13.85	0	0.00	13.80	0.2	3,726	0.01%
2023/10/19	0	14.00	0	0.00	14.10	0	3,736	0.00%
2023/10/18	0.1	13.83	12	13.75	14.10	-11.9	3,926	-0.30%
2023/10/17	3.2	13.82	1	13.80	13.75	2.2	3,902	0.06%
2023/10/16	3.3	13.87	1	14.35	14.00	2.3	3,925	0.06%
2023/10/13	3.6	14.23	0	0.00	14.10	3.6	3,909	0.09%
2023/10/12	4.3	14.35	0	0.00	14.35	4.3	3,974	0.11%
2023/10/11	3	14.34	0	0.00	14.40	3	4,101	0.07%
2023/10/06	0.1	14.65	0	0.00	14.55	0.1	4,147	0.00%
2023/10/05	0.2	14.41	0	0.00	14.65	0.2	4,189	0.00%
2023/10/04	37.9	14.40	36.2	14.25	14.25	1.7	4,177	0.04%
2023/10/03	1.1	14.61	0	0.00	14.60	1.1	4,336	0.02%
2023/10/02	0.3	14.94	0	0.00	14.85	0.3	4,401	0.01%
2023/09/28	0.1	14.64	0	0.00	14.75	0.1	4,446	0.00%
2023/09/27	0	0.00	0	14.60	14.60	0	4,512	0.00%
2023/09/26	1.2	14.67	0	0.00	14.60	1.2	4,555	0.03%
2023/09/25	1	14.90	1	14.85	14.85	0	4,579	0.00%
2023/09/22	0.4	14.73	0	0.00	14.65	0.4	4,646	0.01%
2023/09/21	2.2	14.73	2	14.65	14.60	0.2	4,658	0.00%
2023/09/20	137.1	15.09	130	14.80	14.80	7.1	4,742	0.15%	大買/大賣/
2023/09/19	4.2	15.21	0	0.00	15.10	4.2	4,755	0.09%
2023/09/18	0	15.40	6	15.35	15.30	-6	4,790	-0.12%
2023/09/15	12.5	15.37	0	0.00	15.30	12.5	4,822	0.26%
2023/09/14	4	15.35	0	0.00	15.35	4	4,946	0.08%
2023/09/13	7.3	15.19	0	0.00	15.25	7.3	5,030	0.14%
2023/09/12	33.5	15.31	0	0.00	15.20	33.5	5,225	0.64%
2023/09/11	46.9	15.41	27	15.30	15.30	19.9	5,420	0.37%
2023/09/08	50.4	15.75	42	15.70	15.70	8.4	5,451	0.15%
2023/09/07	3.3	15.86	0	0.00	15.85	3.3	5,672	0.06%
2023/09/06	0.1	16.14	3	16.05	15.95	-2.9	5,977	-0.05%
2023/09/05	0	16.15	0	0.00	16.15	0	6,021	0.00%
2023/09/04	51.2	16.10	50	16.15	16.15	1.2	6,062	0.02%
2023/09/01	20.6	16.28	17	16.20	16.20	3.6	6,088	0.06%
2023/08/31	0.2	16.30	1	16.45	16.45	-0.8	6,112	-0.01%
2023/08/30	3	16.25	2	16.20	16.25	1	6,144	0.02%
2023/08/29	1.1	16.05	7	16.09	16.05	-5.9	6,195	-0.10%
2023/08/28	2.3	15.71	0	0.00	15.75	2.3	6,180	0.04%
2023/08/25	0.1	15.92	0	0.00	15.80	0.1	6,211	0.00%
2023/08/24	2.5	15.91	1	16.00	15.80	1.5	6,275	0.02%
2023/08/23	1.1	15.90	0	0.00	15.85	1.1	6,355	0.02%
2023/08/22	73.1	16.27	67	15.90	15.90	6.1	6,395	0.09%
2023/08/21	40.2	16.35	40	16.30	16.30	0.2	6,385	0.00%
2023/08/18	0.1	16.27	1	16.25	16.20	-0.9	6,415	-0.01%
2023/08/17	3	16.35	0	0.00	16.20	3	6,474	0.05%
2023/08/16	2.5	15.78	1	16.05	16.10	1.5	6,485	0.02%
2023/08/15	1.1	16.39	0	0.00	16.30	1.1	6,500	0.02%
2023/08/14	102.7	16.24	105	16.12	16.10	-2.3	6,590	-0.03%	大買/大賣/
2023/08/11	0.3	16.70	0	0.00	16.60	0.3	6,549	0.00%
2023/08/10	10.8	16.76	2	16.65	16.55	8.8	6,538	0.13%
2023/08/09	1.7	16.95	0	0.00	17.00	1.7	6,558	0.03%
2023/08/08	3.4	17.20	2	17.38	17.00	1.4	6,657	0.02%
2023/08/07	6.7	16.99	2	17.00	17.20	4.7	6,687	0.07%
2023/08/04	9.5	17.42	0	0.00	17.30	9.5	6,604	0.14%
2023/08/02	260.2	17.61	252	17.78	17.60	8.2	6,725	0.12%	大買/大賣/
2023/08/01	0.1	17.90	0	0.00	17.75	0.1	6,678	0.00%
2023/07/31	11.3	17.93	3	17.85	17.80	8.3	6,789	0.12%
2023/07/28	0	0.00	0.4	18.05	17.90	-0.4	6,790	-0.01%
2023/07/27	0.2	18.04	0	0.00	18.00	0.2	6,788	0.00%
2023/07/26	0.9	18.03	0	0.00	17.95	0.9	6,820	0.01%
2023/07/25	3.2	18.10	61	18.06	18.05	-57.8	6,812	-0.85%
2023/07/24	1.3	18.07	30	18.25	18.10	-28.7	6,828	-0.42%
2023/07/21	1.2	18.07	1	18.60	18.60	0.2	6,811	0.00%
2023/07/20	0.4	18.25	1	18.20	18.15	-0.6	6,725	-0.01%
2023/07/19	39.4	18.33	0	0.00	18.05	39.4	6,766	0.58%
2023/07/18	0.6	18.56	21	18.56	18.55	-20.4	7,129	-0.29%
2023/07/17	1.3	18.42	56	18.33	18.55	-54.7	7,515	-0.73%
2023/07/14	63.7	17.95	0	0.00	17.95	63.7	8,323	0.77%
2023/07/13	0.2	18.19	64.2	18.16	18.00	-64	8,462	-0.76%
2023/07/12	0.1	18.37	0.1	18.40	18.25	0	8,462	0.00%
2023/07/11	0.8	18.41	0	0.00	18.25	0.8	8,552	0.01%
2023/07/10	6.6	18.29	10	18.30	18.25	-3.4	9,092	-0.04%
2023/07/07	2.2	18.84	0	0.00	18.90	2.2	9,047	0.02%
2023/07/06	7.8	19.03	5	19.20	19.00	2.8	9,020	0.03%
2023/07/05	0.3	19.30	5	19.17	19.15	-4.7	8,991	-0.05%
2023/07/04	6.2	19.30	1	19.50	19.25	5.2	8,977	0.06%
2023/07/03	2.2	19.48	13	19.47	19.45	-10.8	8,963	-0.12%
2023/06/30	15.3	19.57	58	19.52	19.60	-42.7	8,956	-0.48%
2023/06/29	1.4	19.31	0	0.00	19.30	1.4	8,985	0.02%
2023/06/28	55.3	19.34	35	19.32	19.25	20.3	8,986	0.23%
2023/06/27	8.3	19.31	10	19.42	19.30	-1.7	8,911	-0.02%
2023/06/26	37.3	19.20	81	19.20	19.20	-43.7	9,037	-0.48%
2023/06/21	1.3	19.40	2.1	19.38	19.40	-0.8	9,039	-0.01%
2023/06/20	35.4	19.23	35	19.41	19.30	0.4	9,105	0.00%
2023/06/19	2.8	19.33	1.1	19.35	19.15	1.7	9,048	0.02%
2023/06/16	7.6	19.36	26	19.19	19.55	-18.4	9,125	-0.20%
2023/06/15	58.7	18.86	25	18.80	18.80	33.7	9,265	0.36%
2023/06/14	8.8	19.17	12	19.09	19.05	-3.2	9,371	-0.03%
2023/06/13	27.4	19.10	24	19.14	19.10	3.4	9,407	0.04%
2023/06/12	89.6	19.44	18	19.30	19.40	71.6	9,322	0.77%
2023/06/09	1.1	20.25	0	0.00	20.25	1.1	9,136	0.01%
2023/06/08	3.5	20.24	4.3	20.21	20.15	-0.8	9,162	-0.01%
2023/06/07	5.2	20.25	0	0.00	20.25	5.2	9,243	0.06%
2023/06/06	0.1	20.19	10	20.20	20.20	-9.9	9,301	-0.11%
2023/06/05	10.1	20.20	0	0.00	20.20	10.1	9,322	0.11%
2023/06/02	0.1	20.14	28	20.06	20.10	-27.9	9,353	-0.30%
2023/06/01	4.1	20.10	0	0.00	20.05	4.1	9,371	0.04%
2023/05/31	28.5	20.20	0	0.00	20.15	28.5	9,366	0.30%
2023/05/30	6.2	20.11	3	20.40	20.05	3.2	9,329	0.03%
2023/05/29	60.1	20.28	72	20.45	20.30	-12	9,288	-0.13%
2023/05/26	2.3	20.06	6	20.18	20.00	-3.7	9,235	-0.04%
2023/05/25	1.2	20.26	0	0.00	20.10	1.2	9,229	0.01%
2023/05/24	10	20.35	1	20.40	20.40	9	9,229	0.10%
2023/05/23	3.1	20.20	14	20.24	20.30	-10.9	9,225	-0.12%
2023/05/22	2.3	20.09	1	20.05	20.00	1.3	9,203	0.01%
2023/05/19	45.4	20.01	60	20.03	20.00	-14.6	9,195	-0.16%
2023/05/18	7.2	20.09	1	20.10	20.05	6.2	9,159	0.07%
2023/05/17	0.4	20.31	11	20.45	20.30	-10.6	9,077	-0.12%
2023/05/16	7.2	20.27	0	0.00	20.30	7.2	9,031	0.08%
2023/05/15	45.1	20.23	9.2	20.35	20.20	35.9	9,009	0.40%
2023/05/12	6.3	19.90	0	0.00	20.00	6.3	8,930	0.07%
2023/05/11	10.2	20.19	0	0.00	20.15	10.2	8,805	0.12%
2023/05/10	2.1	20.33	0	0.00	20.35	2.1	8,752	0.02%
2023/05/09	57.3	20.31	20	20.50	20.35	37.3	8,722	0.43%
2023/05/08	40	20.69	0.1	20.70	20.60	39.9	8,575	0.46%
2023/05/05	56.1	20.85	56	20.77	20.75	0.1	8,627	0.00%
2023/05/04	4	20.85	3	20.87	21.05	1	8,565	0.01%
2023/05/03	3.2	20.79	100	20.83	20.75	-96.8	8,616	-1.12%
2023/05/02	1	21.00	3	21.00	20.90	-2	8,716	-0.02%
2023/04/28	104.1	20.65	6	20.65	20.75	98.1	8,716	1.12%	大買/
2023/04/27	1.1	20.51	0	0.00	20.50	1.1	8,757	0.01%
2023/04/26	32	20.55	32	20.75	20.70	0	8,742	0.00%
2023/04/25	19.1	20.67	5	20.65	20.55	14.1	8,729	0.16%
2023/04/24	3	20.85	1	20.85	20.85	2	8,652	0.02%
2023/04/21	199.4	21.02	1	21.00	20.90	198.4	8,590	2.31%	大買/鉅額交易
2023/04/20	40.3	21.85	11	22.04	21.45	29.3	8,196	0.36%
2023/04/19	99.6	22.35	74.7	22.43	22.35	24.9	7,784	0.32%
2023/04/18	22.1	21.47	11	21.62	21.35	11.1	6,902	0.16%
2023/04/17	5	21.18	2.5	21.15	21.15	2.5	6,677	0.04%
2023/04/14	17	21.36	28	21.26	21.25	-11	6,681	-0.16%
2023/04/13	54.6	21.47	14.4	21.69	21.55	40.2	6,602	0.61%
2023/04/12	13	21.10	146	21.10	21.15	-133	6,043	-2.20%	大賣/鉅額交易
2023/04/11	66.2	20.85	0	0.00	20.85	66.2	6,028	1.10%
2023/04/10	69	20.90	8	20.92	20.90	61	6,042	1.01%
2023/04/07	3	21.05	170	21.02	21.05	-167	6,071	-2.75%	大賣/鉅額交易
2023/04/06	1	20.85	0	0.00	20.95	1	6,067	0.02%
2023/03/31	169	21.00	0	0.00	20.95	169	6,075	2.78%	大買/鉅額交易
2023/03/30	0	0.00	171	21.10	21.05	-171	6,096	-2.80%	大賣/鉅額交易
2023/03/29	2	20.85	0.1	20.85	20.85	1.9	6,035	0.03%
2023/03/28	3	20.93	6	20.95	20.90	-3	6,130	-0.05%
2023/03/27	171	21.10	170	21.33	21.10	1	6,130	0.02%	大買/大賣/
2023/03/24	167	20.90	33.1	20.90	20.90	133.9	6,188	2.16%	大買/鉅額交易
2023/03/23	7	20.93	0	0.00	20.90	7	6,171	0.11%
2023/03/22	20	21.32	182	21.09	21.05	-162	6,162	-2.63%	大賣/鉅額交易
2023/03/21	5	21.36	4	21.36	21.25	1	6,225	0.02%
2023/03/20	2	21.45	37	21.50	21.35	-35	6,484	-0.54%
2023/03/17	15	21.05	8	21.02	21.10	7	7,125	0.10%
2023/03/16	171.6	20.45	170	20.68	20.35	1.6	6,928	0.02%	大買/大賣/
2023/03/15	0.2	20.79	18	20.84	20.80	-17.8	6,889	-0.26%
2023/03/14	13	20.88	4	20.83	20.60	9	6,847	0.13%
2023/03/13	8	20.26	4	20.28	20.65	4	6,818	0.06%
2023/03/10	5.2	20.59	9	20.58	20.40	-3.8	6,876	-0.06%
2023/03/09	1.1	20.81	0	0.00	20.80	1.1	6,817	0.02%
2023/03/08	0.1	21.00	2	21.05	21.20	-1.9	6,806	-0.03%
2023/03/07	2	21.15	2	21.20	21.10	0	6,792	0.00%
2023/03/06	2	20.88	4.4	20.95	21.05	-2.4	6,765	-0.04%
2023/03/03	0.1	20.85	0	0.00	20.70	0.1	6,739	0.00%
2023/03/02	0	20.70	2	20.70	20.80	-2	6,747	-0.03%
2023/03/01	1.1	20.70	0.1	20.80	20.60	1	6,762	0.02%
2023/02/24	6.2	20.77	0	0.00	20.75	6.2	6,775	0.09%
2023/02/23	1	20.85	15	20.97	20.85	-14	6,752	-0.21%
2023/02/22	2	20.95	0	0.00	20.95	2	6,783	0.03%
2023/02/21	3	21.10	1	21.20	21.10	2	6,789	0.03%
2023/02/20	2.1	21.12	0	0.00	21.10	2.1	6,929	0.03%
2023/02/17	2.1	21.00	6	21.15	21.00	-3.9	7,000	-0.06%
2023/02/16	2.1	20.95	13	21.07	20.95	-10.9	7,008	-0.16%
2023/02/15	12	20.92	7	21.07	20.80	5	7,056	0.07%
2023/02/14	0.2	20.95	0	0.00	20.85	0.2	7,045	0.00%
2023/02/13	15	20.80	0	0.00	20.90	15	7,067	0.21%
2023/02/10	3	20.77	0	0.00	20.70	3	7,088	0.04%
2023/02/09	14	20.85	15.2	21.04	20.85	-1.2	7,086	-0.02%
2023/02/08	21.3	21.03	9	20.93	20.85	12.3	7,167	0.17%
2023/02/07	58	21.00	0	0.00	21.00	58	7,134	0.81%
2023/02/06	111	21.16	13	21.11	21.10	98	7,125	1.38%	大買/
2023/02/03	1	21.25	69.7	21.25	21.30	-68.7	7,094	-0.97%
2023/02/02	64	21.15	126	21.30	21.15	-62	7,003	-0.89%	大賣/
2023/02/01	126.1	21.02	95.4	21.19	21.05	30.7	6,969	0.44%	大買/
2023/01/31	101.1	21.03	21.1	21.03	21.10	80	6,889	1.16%	大買/
2023/01/30	33	20.75	168.5	20.80	20.80	-135.5	6,790	-2.00%	大賣/鉅額交易
2023/01/17	2	20.58	3	20.60	20.65	-1	6,786	-0.01%
2023/01/16	6.1	20.25	0	0.00	20.25	6.1	6,882	0.09%
2023/01/13	5	20.38	1.1	20.55	20.25	3.9	7,182	0.05%
2023/01/12	0	0.00	0	20.55	20.40	0	7,349	0.00%
2023/01/11	0	0.00	0.4	20.60	20.60	-0.4	7,478	-0.01%
2023/01/10	31	20.65	1	20.85	20.55	30	7,547	0.40%
2023/01/09	5	20.60	0	0.00	20.60	5	7,588	0.07%
2023/01/06	131	20.54	0.1	20.55	20.45	130.9	7,585	1.73%	大買/鉅額交易
2023/01/05	2	20.60	0	20.90	20.50	2	7,693	0.03%
2023/01/04	0	0.00	136	20.71	20.75	-136	7,721	-1.76%	大賣/鉅額交易
2023/01/03	132	20.60	153.1	20.70	20.60	-21.1	7,688	-0.27%	大買/大賣/
2022/12/30	52.4	20.50	0	0.00	20.65	52.4	7,668	0.68%
2022/12/29	6	20.66	18.1	20.61	20.40	-12.1	7,669	-0.16%
2022/12/28	14.2	20.48	1	20.65	20.55	13.2	7,602	0.17%
2022/12/27	88	20.47	1	20.60	20.50	87	7,590	1.15%
2022/12/26	18.1	20.77	96	20.70	20.65	-77.9	7,555	-1.03%
2022/12/23	1	20.20	20	20.40	20.40	-19	7,543	-0.25%
2022/12/22	6.5	20.42	6	20.49	20.55	0.5	7,548	0.01%
2022/12/21	6.9	20.44	0	0.00	20.30	6.9	7,578	0.09%
2022/12/20	7.1	20.51	1	20.85	20.30	6.1	7,580	0.08%
2022/12/19	5.1	20.67	3	20.73	20.65	2.1	7,547	0.03%
2022/12/16	11.1	20.92	11	20.77	20.75	0.1	7,550	0.00%
2022/12/15	10	21.12	8.6	21.18	21.10	1.4	7,388	0.02%
2022/12/14	8	21.04	26	21.20	21.10	-18	7,424	-0.24%
2022/12/13	20	21.17	10	21.15	21.00	10	7,418	0.13%
2022/12/12	77	21.76	62	21.60	21.40	15	7,373	0.20%
2022/12/09	137	22.32	129	22.29	22.10	8	7,161	0.11%	大買/大賣/
2022/12/08	32	21.10	4	21.18	21.00	28	6,265	0.45%
2022/12/07	28.2	20.73	0	0.00	20.60	28.2	6,208	0.45%
2022/12/06	33.1	21.16	0.8	21.15	20.85	32.3	6,176	0.52%
2022/12/05	37	21.45	33	21.85	21.35	4	6,212	0.06%
2022/12/02	2	21.55	95	21.62	21.50	-93	6,210	-1.50%
2022/11/30	5	21.20	1	21.00	21.30	4	6,189	0.06%
2022/11/29	3.3	20.60	6	20.96	21.10	-2.7	6,231	-0.04%
2022/11/28	5	20.60	0	0.00	20.75	5	6,348	0.08%
2022/11/25	4	21.00	2	20.90	20.90	2	6,501	0.03%
2022/11/24	3	21.02	3	21.05	21.00	0	6,642	0.00%
2022/11/23	1	21.10	1	21.25	21.05	0	7,527	0.00%
2022/11/22	0	21.30	60	21.22	21.10	-60	7,803	-0.77%
2022/11/21	39	21.44	2	21.45	21.45	37	7,891	0.47%
2022/11/18	15.1	21.53	1	21.90	21.45	14.1	7,974	0.18%
2022/11/17	21	21.80	15	21.80	21.80	6	7,940	0.08%
2022/11/16	30	21.98	105	21.95	21.75	-75	7,940	-0.94%	大賣/
2022/11/15	6	21.80	54	21.69	21.95	-48	7,967	-0.60%
2022/11/14	6	21.48	11	21.42	21.50	-5	7,942	-0.06%
2022/11/11	15.1	21.40	29	21.23	21.35	-13.9	7,985	-0.17%
2022/11/10	31	20.99	1	21.00	20.95	30	7,968	0.38%
2022/11/09	30	21.15	0	0.00	21.10	30	8,239	0.36%
2022/11/08	4	21.26	1.1	21.44	21.15	2.9	8,384	0.04%
2022/11/07	2	21.38	4.9	21.42	21.35	-2.9	8,470	-0.03%
2022/11/04	18	21.46	3	21.40	21.25	15	8,553	0.18%
2022/11/03	2	21.03	0	0.00	21.05	2	8,574	0.02%
2022/11/02	6	21.10	5	21.10	21.05	1	8,870	0.01%
2022/11/01	5	21.21	0	0.00	21.15	5	8,996	0.06%
2022/10/31	26.5	21.10	0.1	21.15	21.00	26.4	9,002	0.29%
2022/10/28	22	21.16	23	21.20	20.90	-1	9,022	-0.01%
2022/10/27	21	21.55	1	21.60	21.50	20	9,044	0.22%
2022/10/26	4	21.48	4	21.45	21.30	0	9,125	0.00%
2022/10/25	42	21.64	60.6	21.83	21.40	-18.6	9,205	-0.20%
2022/10/24	24	22.09	22.1	22.20	21.95	2	9,308	0.02%
2022/10/21	40	21.22	48	21.60	22.15	-8	9,173	-0.09%
2022/10/20	6.6	21.59	8	21.66	21.25	-1.5	8,860	-0.02%
2022/10/19	13	21.47	4	21.69	21.55	9	8,679	0.10%
2022/10/18	42	20.98	48	21.04	21.25	-6	8,573	-0.07%
2022/10/17	45	20.75	44	20.94	20.70	1	8,529	0.01%
2022/10/14	8	20.76	0	0.00	20.60	8	8,464	0.09%
2022/10/13	3	20.35	13	21.09	20.25	-10	8,557	-0.12%
2022/10/12	6	21.35	0	0.00	21.25	6	8,519	0.07%
2022/10/07	3	21.70	2	21.80	21.70	1	8,574	0.01%
2022/10/06	0	0.00	7.3	21.76	21.75	-7.3	8,604	-0.08%
2022/10/05	12	21.72	21	21.71	21.60	-9	8,641	-0.10%
2022/10/04	15	21.55	18.6	21.44	21.45	-3.6	8,716	-0.04%
2022/10/03	15	21.28	3	21.48	21.25	12	8,958	0.13%
2022/09/30	30	21.35	0	0.00	21.55	30	9,061	0.33%
2022/09/28	38.6	21.09	5	20.90	20.95	33.6	9,233	0.36%
2022/09/27	85	21.56	0	0.00	21.60	85	9,482	0.90%
2022/09/26	6.4	21.83	0	0.00	21.35	6.4	9,556	0.07%
2022/09/23	1	22.15	11	22.23	22.15	-10	9,608	-0.10%
2022/09/22	14	22.58	6	22.75	22.65	8	9,675	0.08%
2022/09/21	14	22.50	7	22.36	22.20	7	9,687	0.07%
2022/09/20	2	22.90	4	23.01	22.75	-2	9,734	-0.02%
2022/09/19	3.1	23.03	1	23.00	22.65	2.1	9,927	0.02%
2022/09/16	7	22.74	7	23.01	23.50	0	10,095	0.00%
2022/09/15	2	22.83	11	23.07	22.95	-9	10,004	-0.09%
2022/09/14	1.2	22.37	16	22.51	22.90	-14.8	10,093	-0.15%
2022/09/13	1	22.65	16	22.77	22.75	-15	10,032	-0.15%
2022/09/12	12	22.84	8	22.84	22.85	4	10,040	0.04%
2022/09/08	4	22.34	5	22.39	22.35	-1	9,987	-0.01%
2022/09/07	14	21.75	5	21.74	21.65	9	9,936	0.09%
2022/09/06	3	22.15	21	21.96	21.80	-18	9,929	-0.18%
2022/09/05	9	22.59	1	22.55	22.55	8	9,851	0.08%
2022/09/02	11	23.17	17	23.24	23.00	-6	9,766	-0.06%
2022/09/01	44	23.23	17	23.23	23.10	27	9,602	0.28%
2022/08/31	23.1	23.08	20	22.94	23.05	3.1	9,400	0.03%
2022/08/30	47	23.74	68.9	23.45	23.20	-21.9	9,233	-0.24%
2022/08/29	27	22.69	28.2	22.89	22.80	-1.2	8,396	-0.01%
2022/08/26	6	22.65	16	22.86	22.90	-10	8,144	-0.12%
2022/08/25	16	22.57	16.1	22.58	22.60	-0.1	8,004	0.00%
2022/08/24	3.2	22.12	6	22.18	22.10	-2.9	7,927	-0.04%
2022/08/22	27	22.68	35	22.51	22.25	-8	7,874	-0.10%
2022/08/19	8	22.40	9	22.50	22.50	-1	7,674	-0.01%
2022/08/18	2	22.40	2.2	22.30	22.50	-0.2	7,580	0.00%
2022/08/17	0	0.00	2	22.43	22.30	-2	7,484	-0.03%
2022/08/16	9.1	22.68	2	23.05	22.25	7.1	7,429	0.09%
2022/08/15	2	22.35	8.3	22.42	22.60	-6.3	7,156	-0.09%
2022/08/12	2.1	22.05	34	22.20	22.15	-32	7,003	-0.46%
2022/08/11	2.1	22.00	2	22.13	22.00	0.1	6,928	0.00%
2022/08/10	11	21.84	12	21.99	21.80	-1	6,882	-0.01%
2022/08/09	39.2	21.90	20	21.89	21.65	19.2	6,884	0.28%
2022/08/08	7	21.12	14	21.75	21.85	-7	6,599	-0.11%
2022/08/05	10	21.15	46	21.15	21.20	-36	6,483	-0.56%
2022/08/04	7	20.52	3	20.67	20.95	4	6,526	0.06%
2022/08/03	13.1	20.64	0	0.00	20.65	13.1	6,619	0.20%
2022/08/02	2.1	20.90	0	0.00	20.80	2.1	6,620	0.03%
2022/08/01	3	21.80	0	0.00	21.65	3	6,688	0.04%
2022/07/29	11	21.35	8	21.64	22.00	3	6,639	0.05%
2022/07/28	0	20.85	0	0.00	20.90	0	6,503	0.00%
2022/07/27	0.1	20.65	0	0.00	20.70	0.1	6,492	0.00%
2022/07/26	5	20.75	0	0.00	20.65	5	6,518	0.08%
2022/07/25	1	20.85	0	0.00	20.85	1	6,520	0.02%
2022/07/22	0	0.00	2	20.80	20.70	-2	6,528	-0.03%
2022/07/21	4	20.90	0	0.00	20.90	4	6,639	0.06%
2022/07/20	2	20.85	6.5	20.86	20.80	-4.5	6,688	-0.07%
2022/07/19	5	20.85	0.5	20.77	20.55	4.5	6,781	0.07%
2022/07/18	1.7	20.51	0	20.50	20.40	1.7	7,529	0.02%
2022/07/15	1.3	20.46	1	20.45	20.40	0.3	7,732	0.00%
2022/07/14	0.1	20.35	1	20.30	20.45	-0.9	7,798	-0.01%
2022/07/13	1	20.50	21	20.73	20.50	-20	7,989	-0.25%
2022/07/12	3.1	20.74	1	21.19	20.45	2	8,358	0.02%
2022/07/11	21.1	21.63	2	21.50	21.80	19.1	8,455	0.23%
2022/07/08	1	22.75	3	22.73	22.70	-2	8,407	-0.02%
2022/07/07	0	0.00	15.1	22.33	22.50	-15.1	8,401	-0.18%
2022/07/06	2	22.30	12	22.45	22.10	-10	8,572	-0.12%
2022/07/05	8	23.03	15	22.71	23.00	-7	8,882	-0.08%
2022/07/04	4.2	22.32	7	22.25	22.10	-2.8	8,797	-0.03%
2022/07/01	31	22.56	6	22.32	21.70	25	8,866	0.28%
2022/06/30	11.1	22.49	52	22.36	22.60	-41	9,036	-0.45%
2022/06/29	8	22.79	3	22.82	22.75	5	8,969	0.06%
2022/06/28	1	22.65	0	0.00	22.75	1	9,073	0.01%
2022/06/27	33.1	22.85	39.8	22.67	22.95	-6.7	9,092	-0.07%
2022/06/24	28	22.32	27.2	22.19	23.00	0.8	8,849	0.01%
2022/06/23	4	21.88	31.2	21.82	21.90	-27.2	8,608	-0.32%
2022/06/22	43	21.86	35	21.70	21.50	8	8,572	0.09%
2022/06/21	1.2	20.87	3	20.97	21.00	-1.8	8,505	-0.02%
2022/06/20	5	20.70	14	20.80	20.70	-9	8,566	-0.11%
2022/06/17	2	20.15	3	20.68	20.95	-1	8,638	-0.01%
2022/06/16	2	20.62	7	20.69	20.15	-5	8,780	-0.06%
2022/06/15	0	0.00	13	20.44	20.70	-13	8,849	-0.15%
2022/06/14	5.1	20.06	1	20.25	20.25	4.1	8,979	0.05%
2022/06/13	2	20.60	4	20.65	20.55	-2	9,215	-0.02%
2022/06/10	6	21.24	0	0.00	21.20	6	9,392	0.06%
2022/06/09	1	21.45	0	0.00	21.45	1	9,532	0.01%
2022/06/08	7	21.37	0	0.00	21.40	7	9,699	0.07%
2022/06/07	1	21.50	20	21.31	21.55	-19	10,065	-0.19%
2022/06/06	7	21.46	2	21.70	21.70	5	10,690	0.05%
2022/06/01	0	0.00	1	21.45	21.40	-1	10,876	-0.01%
2022/05/31	0.5	21.25	10	21.20	21.30	-9.5	10,960	-0.09%
2022/05/30	1.2	21.11	0.1	21.10	21.20	1.1	11,135	0.01%
2022/05/26	0.2	20.95	0	0.00	20.95	0.2	11,356	0.00%
2022/05/24	0	0.00	15	21.15	20.75	-15	11,477	-0.13%
2022/05/23	0	0.00	3	21.15	21.30	-3	11,475	-0.03%
2022/05/20	2	21.08	0	0.00	21.05	2	11,481	0.02%
2022/05/19	1.1	20.85	0	0.00	21.20	1.1	11,471	0.01%
2022/05/18	0	0.00	2.6	21.12	21.20	-2.6	11,432	-0.02%
2022/05/17	4	21.00	4.1	21.26	21.20	0	11,390	0.00%
2022/05/16	6	20.55	2.3	20.30	20.30	3.7	11,259	0.03%
2022/05/13	0	0.00	10	20.15	20.50	-10	11,246	-0.09%
2022/05/12	1.1	20.40	2	20.20	19.85	-0.9	11,241	-0.01%
2022/05/11	11	20.62	14	20.78	20.60	-3	11,184	-0.03%
2022/05/10	10.1	19.56	4.6	19.59	19.70	5.5	11,069	0.05%
2022/05/09	15	20.12	4	19.93	19.80	11	11,017	0.10%
2022/05/06	12.1	20.80	15	20.70	20.80	-2.9	10,871	-0.03%
2022/05/05	2	21.20	0	0.00	21.25	2	10,853	0.02%
2022/05/04	0	0.00	1	21.30	21.10	-1	10,844	-0.01%
2022/05/03	2	21.20	1	21.20	21.15	1	10,851	0.01%
2022/04/29	1.1	21.51	3	21.55	21.50	-1.9	10,857	-0.02%
2022/04/28	16	21.41	32	21.42	21.50	-16	10,878	-0.15%
2022/04/27	26	21.88	5	21.84	21.60	21	10,817	0.19%
2022/04/26	29	22.78	12	22.77	22.60	17	10,688	0.16%
2022/04/25	29.3	22.70	33	22.82	22.50	-3.7	10,615	-0.03%
2022/04/22	25	22.95	96	22.76	23.25	-71	10,400	-0.68%
2022/04/21	25.3	23.59	6	23.35	23.25	19.3	9,605	0.20%
2022/04/20	2.2	23.93	1	23.85	23.80	1.2	9,366	0.01%
2022/04/19	21	24.17	1	24.15	23.95	20	9,296	0.22%
2022/04/18	20	24.25	69.2	24.43	24.35	-49.2	9,271	-0.53%
2022/04/15	17	23.67	4	23.76	23.70	13	8,894	0.15%
2022/04/14	21	23.44	37.6	23.67	23.65	-16.6	8,773	-0.19%
2022/04/13	11	23.30	10	23.36	23.25	1	8,661	0.01%
2022/04/12	45.1	23.37	13	23.58	23.40	32.1	8,609	0.37%
2022/04/11	30.9	23.95	59	23.89	23.90	-28.1	8,374	-0.34%
2022/04/08	4	23.55	11.1	23.45	23.60	-7.1	7,929	-0.09%
2022/04/07	11.1	23.11	11.9	23.07	22.70	-0.8	7,743	-0.01%
2022/04/06	6	23.44	15.3	23.36	23.70	-9.3	7,665	-0.12%
2022/04/01	0.1	22.90	4.6	22.95	22.95	-4.5	7,409	-0.06%
2022/03/31	7	23.08	18.6	23.17	23.00	-11.6	7,381	-0.16%
2022/03/30	1	23.05	4.1	23.03	22.75	-3.1	7,214	-0.04%
2022/03/29	7	22.46	1	22.70	22.70	6	7,100	0.08%
2022/03/28	3	22.22	10.4	22.59	22.55	-7.4	7,122	-0.10%
2022/03/25	17	22.41	13	22.52	22.30	4	7,128	0.06%
2022/03/24	25	22.98	6	23.15	22.80	19	7,162	0.27%
2022/03/23	2.1	22.70	2	22.65	22.70	0.1	7,174	0.00%
2022/03/22	3	22.92	4	23.15	23.00	-1	7,179	-0.01%
2022/03/21	17.5	22.83	28.1	22.98	22.75	-10.6	7,095	-0.15%
2022/03/18	4	22.60	14	22.62	22.50	-10	7,013	-0.14%
2022/03/17	13.4	22.58	104	22.60	22.55	-90.6	7,110	-1.27%	大賣/
2022/03/16	111	22.70	24	22.31	22.75	87	7,231	1.20%	大買/
2022/03/15	30.1	22.15	0.3	21.75	21.60	29.8	7,164	0.42%
2022/03/14	4	22.55	41.1	22.51	22.45	-37.1	7,123	-0.52%
2022/03/11	22	22.65	25	22.70	22.90	-3	7,050	-0.04%
2022/03/10	50.5	22.97	26	22.96	22.95	24.5	6,979	0.35%
2022/03/09	46	23.47	45	22.99	23.65	1	6,733	0.01%
2022/03/08	5.2	21.44	21.6	21.47	21.60	-16.3	6,117	-0.27%
2022/03/07	13.2	20.94	4	20.98	21.00	9.2	6,009	0.15%
2022/03/04	18.1	21.70	2	21.95	21.55	16.1	5,982	0.27%
2022/03/03	6.1	21.86	12	21.62	22.00	-5.9	6,020	-0.10%
2022/03/02	8	21.08	27.5	21.26	21.65	-19.5	5,979	-0.33%
2022/03/01	0	0.00	10	20.89	20.90	-10	5,906	-0.17%
2022/02/25	2	19.90	7	20.09	20.55	-5	5,923	-0.08%
2022/02/24	14.4	20.09	20	20.21	20.05	-5.6	5,960	-0.09%
2022/02/23	0	0.00	2	20.20	20.15	-2	5,973	-0.03%
2022/02/22	9	20.11	0	0.00	20.05	9	6,088	0.15%
2022/02/21	5	20.40	0	0.00	20.35	5	6,341	0.08%
2022/02/18	3	20.30	0	0.00	20.45	3	6,469	0.05%
2022/02/17	0	0.00	1.6	20.58	20.40	-1.6	6,574	-0.02%
2022/02/16	0	20.35	1	20.40	20.35	-1	6,712	-0.01%
2022/02/15	12	20.28	5	20.25	20.20	7	7,106	0.10%
2022/02/14	7	20.30	9	20.35	20.25	-2	7,305	-0.03%
2022/02/11	2	20.70	0	0.00	20.70	2	7,410	0.03%
2022/02/10	2	20.83	3	20.95	20.90	-1	7,611	-0.01%
2022/02/09	0	20.60	12	20.64	20.80	-12	7,773	-0.15%
2022/02/08	9	20.30	5	20.48	20.60	4	8,048	0.05%
2022/02/07	1	20.45	10	20.30	20.20	-9	8,608	-0.10%
2022/01/26	4	19.79	1.1	19.95	20.00	2.9	8,921	0.03%
2022/01/25	2	19.90	36	19.95	19.85	-34	9,549	-0.36%
2022/01/24	1	19.95	0.6	20.10	20.00	0.4	10,844	0.00%
2022/01/21	12.1	20.50	25	20.63	20.30	-12.9	11,035	-0.12%
2022/01/20	20.3	20.67	1	20.60	20.60	19.3	11,323	0.17%
2022/01/19	4	20.70	0	0.00	20.60	4	11,427	0.04%
2022/01/18	14	21.01	36	20.96	20.80	-22	11,556	-0.19%
2022/01/17	1	20.75	1	20.85	20.90	0	11,666	0.00%
2022/01/14	27.4	20.80	2	20.80	20.75	25.4	11,855	0.21%
2022/01/13	1	21.05	3	21.15	21.00	-2	12,147	-0.02%
2022/01/12	5.7	21.25	9.5	21.13	21.05	-3.8	12,480	-0.03%
2022/01/11	17	21.65	19	21.73	21.60	-2	13,037	-0.02%
2022/01/10	5	20.90	8	21.00	20.90	-3	13,003	-0.02%
2022/01/07	4	20.71	2.7	20.78	20.80	1.3	13,161	0.01%
2022/01/06	16	21.26	13	21.51	21.05	3	13,259	0.02%
2022/01/05	10.1	21.88	11.4	21.85	21.70	-1.3	13,545	-0.01%
2022/01/04	0	0.00	1	21.80	21.75	-1	13,927	-0.01%
2022/01/03	6	21.70	0	0.00	21.70	6	13,999	0.04%
2021/12/30	1.5	21.87	6	21.90	21.85	-4.5	14,030	-0.03%
2021/12/29	4.1	22.05	2.3	22.14	22.00	1.8	14,026	0.01%
2021/12/28	0.9	21.76	2	22.00	21.75	-1.1	13,998	-0.01%
2021/12/27	1	21.80	2	21.90	21.75	-1	14,098	-0.01%
2021/12/24	10.5	21.81	4.3	21.85	21.70	6.2	14,303	0.04%
2021/12/23	5	21.77	12.6	21.81	21.75	-7.6	14,323	-0.05%
2021/12/22	12	21.95	12	21.72	21.70	0	14,361	0.00%
2021/12/21	4	21.73	0	0.00	21.60	4	14,393	0.03%
2021/12/20	4	21.94	7	22.07	21.80	-3	14,384	-0.02%
2021/12/17	2	21.00	0	0.00	21.00	2	14,398	0.01%
2021/12/16	4	21.90	12	21.76	21.60	-8	14,465	-0.06%
2021/12/15	44	21.60	34	21.51	21.40	10	14,447	0.07%
2021/12/14	35	21.64	33	21.67	21.50	2	14,583	0.01%
2021/12/13	14	22.61	38	22.68	22.20	-24	14,465	-0.17%
2021/12/10	81.5	22.45	45.2	22.57	22.60	36.3	14,295	0.25%
2021/12/09	8	21.79	12	22.10	22.00	-4	14,042	-0.03%
2021/12/08	17	21.72	18	21.79	21.80	-1	14,320	-0.01%
2021/12/07	3	21.35	3	21.25	21.25	0	14,167	0.00%
2021/12/06	5	21.48	31	21.29	21.30	-26	14,153	-0.18%
2021/12/03	38	21.79	2	21.53	21.20	36	14,116	0.26%
2021/12/02	2	20.45	20	20.72	20.45	-18	14,088	-0.13%
2021/12/01	0	0.00	1	20.95	20.90	-1	14,099	-0.01%
2021/11/30	12.1	20.91	7	21.01	21.20	5.1	14,207	0.04%
2021/11/29	5	20.55	19	20.29	20.45	-14	14,247	-0.10%
2021/11/26	13.5	21.33	0	0.00	20.95	13.5	14,258	0.09%
2021/11/25	4.2	21.77	4	21.70	21.65	0.2	14,227	0.00%
2021/11/24	3	21.93	3.8	22.03	22.05	-0.8	14,504	-0.01%
2021/11/23	24	21.80	8	21.87	21.70	16	14,742	0.11%
2021/11/22	3.1	21.70	1	21.85	21.75	2.1	14,735	0.01%
2021/11/19	5	21.47	8	21.62	21.35	-3	14,765	-0.02%
2021/11/18	38.6	21.82	50.2	21.87	21.75	-11.6	14,732	-0.08%
2021/11/17	3	22.65	1.6	22.87	22.50	1.4	14,670	0.01%
2021/11/16	12	22.62	11	22.67	22.50	1	14,935	0.01%
2021/11/15	8	22.53	4	22.54	22.55	4	14,983	0.03%
2021/11/12	27	22.25	54.2	22.22	22.25	-27.2	14,932	-0.18%
2021/11/11	21	23.70	41.7	23.52	23.15	-20.7	14,847	-0.14%
2021/11/10	49	23.81	6	23.78	23.70	43	14,722	0.29%
2021/11/09	4	23.81	21.8	24.17	24.10	-17.8	14,669	-0.12%
2021/11/08	13	23.78	9.3	23.90	23.65	3.7	14,719	0.03%
2021/11/05	35.8	23.77	61.2	23.88	23.65	-25.4	14,806	-0.17%
2021/11/04	52	24.15	26.4	23.91	24.10	25.6	14,682	0.17%
2021/11/03	29.2	24.67	4	25.01	24.50	25.2	14,380	0.18%
2021/11/02	60.2	25.67	20	25.35	25.30	40.2	14,362	0.28%
2021/11/01	39	25.95	55.8	26.01	26.25	-16.8	14,124	-0.12%
2021/10/29	18	23.56	15	23.42	23.90	3	13,178	0.02%
2021/10/28	28.1	23.77	31	23.74	23.95	-3	13,133	-0.02%
2021/10/27	15	22.72	4	22.79	22.75	11	13,040	0.08%
2021/10/26	16	22.25	8.1	22.51	22.70	7.9	13,367	0.06%
2021/10/25	39	22.92	5	22.70	22.65	34	13,637	0.25%
2021/10/22	16.6	22.47	11.1	22.65	22.70	5.5	14,821	0.04%
2021/10/21	10.7	23.14	11.3	23.00	22.75	-0.5	14,998	0.00%
2021/10/20	26.2	23.88	19	23.89	24.00	7.2	14,928	0.05%
2021/10/19	37	24.38	77.6	24.24	24.50	-40.6	14,727	-0.28%
2021/10/18	7.1	22.69	28	22.68	22.90	-21	14,316	-0.15%
2021/10/15	13.2	22.51	10.7	22.53	22.75	2.5	14,296	0.02%
2021/10/14	10	22.13	9	22.23	22.25	1	14,279	0.01%
2021/10/13	24.1	22.34	48	22.10	22.45	-23.9	14,214	-0.17%
2021/10/12	37.1	21.39	75.5	21.71	21.70	-38.5	14,119	-0.27%
2021/10/08	1	20.40	0.1	20.80	20.65	0.9	13,842	0.01%
2021/10/07	0	0.00	5.1	20.35	20.40	-5.1	13,995	-0.04%
2021/10/06	0	0.00	5	19.95	20.00	-5	14,097	-0.04%
2021/10/05	3	19.20	5	19.55	19.80	-2	14,260	-0.01%
2021/10/04	4	20.19	6	20.15	19.80	-2	14,762	-0.01%
2021/10/01	19	21.64	16.6	20.95	20.70	2.4	14,867	0.02%
2021/09/30	0	0.00	0.6	20.45	20.50	-0.6	14,827	0.00%
2021/09/29	1	20.40	1	20.50	20.25	0	15,146	0.00%
2021/09/28	27	20.46	22.5	20.58	20.65	4.5	15,311	0.03%
2021/09/27	0	0.00	2	20.25	20.05	-2	15,834	-0.01%
2021/09/24	0	19.95	2	19.98	20.20	-2	15,996	-0.01%
2021/09/23	5	20.62	11	20.42	20.20	-6	16,091	-0.04%
2021/09/22	1	21.50	0	0.00	21.30	1	16,116	0.01%
2021/09/17	7	21.29	6.3	21.39	21.95	0.7	16,284	0.00%
2021/09/16	6	21.27	17	21.02	21.10	-11	17,113	-0.06%
2021/09/15	0	0.00	15	21.03	20.95	-15	17,530	-0.09%
2021/09/14	12	21.21	4	21.09	20.90	8	17,821	0.04%
2021/09/13	17	21.64	14.5	21.45	21.10	2.5	18,404	0.01%
2021/09/10	2	20.93	2.5	21.01	20.95	-0.5	18,054	0.00%
2021/09/09	10	20.85	1	21.05	20.80	9	18,437	0.05%
2021/09/08	4	21.03	0	0.00	20.80	4	18,635	0.02%
2021/09/07	9	21.05	5	21.07	20.95	4	18,817	0.02%
2021/09/06	10	22.05	15.1	21.63	21.30	-5.1	18,900	-0.03%
2021/09/03	0	0.00	1.8	21.78	22.00	-1.8	19,051	-0.01%
2021/09/02	2	21.45	1	21.45	21.50	1	19,175	0.01%
2021/09/01	2	21.68	20.2	21.58	21.70	-18.2	19,483	-0.09%
2021/08/31	0	0.00	7.4	21.26	21.25	-7.4	19,746	-0.04%
2021/08/30	13	21.52	14	21.41	21.15	-1	19,886	-0.01%
2021/08/27	2	20.83	28.9	20.65	20.60	-26.9	19,951	-0.13%
2021/08/26	11	20.07	0	0.00	20.10	11	20,182	0.05%
2021/08/25	2.3	20.22	3.5	20.16	20.10	-1.1	20,469	-0.01%
2021/08/24	0.1	19.80	12	19.96	19.70	-11.9	20,664	-0.06%
2021/08/23	5	20.25	2.1	20.22	20.15	2.9	21,296	0.01%
2021/08/20	22.4	20.27	51	20.18	20.00	-28.6	21,859	-0.13%
2021/08/19	15.1	19.54	1	19.95	19.45	14.1	22,019	0.06%
2021/08/18	1	19.60	14.1	19.30	19.45	-13.1	22,648	-0.06%
2021/08/17	9.6	19.81	13.8	19.71	19.45	-4.3	23,665	-0.02%
2021/08/16	2.5	18.83	3.7	19.05	18.80	-1.2	24,013	0.00%
2021/08/13	2.3	19.02	15.1	19.08	18.90	-12.8	24,958	-0.05%
2021/08/12	15.4	19.11	133.6	18.89	19.15	-118.2	25,406	-0.47%	大賣/鉅額交易
2021/08/11	7	19.02	24.1	19.12	18.95	-17.1	25,631	-0.07%
2021/08/10	12.9	20.72	6.1	20.74	20.10	6.8	26,145	0.03%
2021/08/09	28.4	21.71	34	21.65	20.65	-5.5	27,431	-0.02%
2021/07/28	15.3	12.16	4.1	12.15	12.10	11.2	27,456	0.04%
2021/07/27	43	12.63	25	12.69	12.40	18	28,151	0.06%
2021/07/26	14.6	12.60	13	12.65	12.60	1.6	28,317	0.01%
2021/07/23	22	12.43	16	12.44	12.40	6	28,410	0.02%
2021/07/22	9.2	12.53	58	12.46	12.45	-48.8	28,583	-0.17%
2021/07/21	17.3	12.72	41	12.73	12.55	-23.8	28,801	-0.08%
2021/07/20	22	12.95	19	12.92	13.00	3	28,874	0.01%
2021/07/19	80	13.10	108	13.04	13.35	-28	28,958	-0.10%	大賣/
2021/07/16	36.1	12.64	15	12.89	12.60	21.1	28,507	0.07%
2021/07/15	7.1	12.62	2	12.75	12.65	5.1	28,607	0.02%
2021/07/14	28	12.51	13.1	12.45	12.45	14.9	28,957	0.05%
2021/07/13	40	12.69	26.2	12.53	12.40	13.8	29,463	0.05%
2021/07/12	8.1	12.80	2	12.85	12.70	6.1	29,746	0.02%
2021/07/09	0.1	12.90	35	12.84	12.75	-34.9	30,041	-0.12%
2021/07/08	5	12.88	72	12.84	12.85	-67	31,265	-0.21%
2021/07/07	13	12.79	40	12.80	12.75	-27	33,726	-0.08%
2021/07/06	44	13.00	14	12.96	12.90	30	34,134	0.09%
2021/07/05	10	13.09	23	13.06	13.05	-13	35,163	-0.04%
2021/07/02	7	12.99	29.9	13.00	12.95	-22.9	37,081	-0.06%
2021/07/01	5.1	12.95	26	12.97	12.95	-20.9	38,048	-0.05%
2021/06/30	12	13.29	6	13.48	13.10	6	38,615	0.02%
2021/06/29	3	13.08	18	13.10	12.95	-15	38,627	-0.04%
2021/06/28	4.1	13.00	13	13.05	13.00	-8.9	39,619	-0.02%
2021/06/25	2	13.33	22	13.43	13.15	-20	41,277	-0.05%
2021/06/24	15.1	13.35	22	13.45	13.35	-6.9	46,633	-0.01%
2021/06/23	5	13.39	49	13.39	13.25	-44	48,348	-0.09%
2021/06/22	63	13.09	45	12.96	12.85	18	49,317	0.04%
2021/06/21	26	12.95	9	12.99	12.90	17	50,384	0.03%
2021/06/18	1	13.20	7	13.34	13.20	-6	52,619	-0.01%
2021/06/17	8	13.43	7	13.52	13.45	1	55,476	0.00%
2021/06/16	105	13.86	83	13.66	13.40	22	57,902	0.04%	大買/
2021/06/15	5	13.38	6	13.46	13.30	-1	61,608	0.00%
2021/06/11	6.2	13.45	38	13.42	13.25	-31.9	62,783	-0.05%
2021/06/10	29	13.26	8	13.38	13.65	21	63,293	0.03%
2021/06/09	6	13.09	9	13.15	12.95	-3	64,252	0.00%
2021/06/08	22	13.27	74	13.19	13.15	-52	65,219	-0.08%
2021/06/07	45	12.97	40	12.91	12.90	5	65,302	0.01%
2021/06/04	37.2	13.17	92	13.08	13.00	-54.8	65,818	-0.08%
2021/06/03	5	13.40	8	13.39	13.30	-3	65,757	0.00%
2021/06/02	5	13.55	11	13.55	13.45	-6	65,797	-0.01%
2021/06/01	25	13.65	13	13.66	13.60	12	65,993	0.02%
2021/05/31	11	13.58	4.2	13.61	13.40	6.8	66,043	0.01%
2021/05/28	60	13.80	19	13.87	13.60	41	65,988	0.06%
2021/05/27	2	13.48	21	13.49	13.65	-19	65,984	-0.03%
2021/05/26	7	13.66	14	13.68	13.40	-7	66,030	-0.01%
2021/05/25	5	13.53	27.1	13.43	13.30	-22.1	65,939	-0.03%
2021/05/24	6.2	13.12	26	13.12	13.20	-19.8	66,362	-0.03%
2021/05/21	23.3	12.78	11	12.71	12.80	12.3	66,382	0.02%
2021/05/20	53.2	12.85	65	13.34	12.55	-11.8	66,641	-0.02%
2021/05/19	70	12.94	82	13.02	13.40	-12	66,342	-0.02%
2021/05/18	4	12.44	51	12.65	12.70	-47	65,850	-0.07%
2021/05/17	152.1	12.02	149.1	11.89	11.75	3	65,680	0.00%	大買/大賣/
2021/05/14	69.1	13.00	67.8	13.13	13.00	1.3	65,123	0.00%
2021/05/13	119.4	12.00	12.5	12.05	12.10	106.9	64,231	0.17%	大買/鉅額交易
2021/05/12	39.9	12.84	67.3	12.70	12.40	-27.4	64,160	-0.04%
2021/05/11	36.6	13.73	21	13.93	13.50	15.6	63,454	0.02%
2021/05/10	30	14.28	30	14.38	14.40	0	63,375	0.00%
2021/05/07	176	14.42	14	14.61	14.30	162	63,217	0.26%	大買/鉅額交易
2021/05/06	78.1	14.16	165	14.34	14.55	-86.9	62,680	-0.14%	大賣/
2021/05/05	21	13.32	80	13.35	13.25	-59	61,359	-0.10%
2021/05/04	90.1	13.40	204.5	12.85	13.15	-114.5	61,278	-0.19%	大賣/鉅額交易
2021/05/03	34.1	14.44	34	14.26	14.00	0.1	60,540	0.00%
2021/04/29	165.1	14.34	167	14.39	14.25	-1.9	60,757	0.00%	大買/大賣/
2021/04/28	37.1	14.65	30	14.60	14.50	7.1	60,830	0.01%
2021/04/27	52	14.83	72	14.87	14.75	-20	61,046	-0.03%
2021/04/26	81.1	14.84	36	14.82	14.85	45.1	60,973	0.07%
2021/04/23	38	14.65	31	14.73	14.90	7	60,792	0.01%
2021/04/22	152.5	14.73	105	14.75	14.40	47.5	60,614	0.08%	大買/大賣/
2021/04/21	182.1	14.94	100	14.96	14.90	82.1	60,059	0.14%	大買/
2021/04/20	112	15.04	36.1	15.23	14.95	75.9	59,827	0.13%	大買/
2021/04/19	62.4	14.93	91.1	14.97	14.95	-28.7	59,494	-0.05%
2021/04/16	32	15.25	32	15.19	15.10	0	59,039	0.00%
2021/04/15	27.5	15.08	98	15.13	15.05	-70.5	58,982	-0.12%
2021/04/14	118.3	15.23	50	15.25	15.00	68.3	59,619	0.11%	大買/
2021/04/13	211.3	16.26	194.1	16.13	15.65	17.2	58,650	0.03%	大買/大賣/
2021/04/12	83	15.62	108.1	15.65	15.65	-25.1	56,342	-0.04%	大賣/
2021/04/09	199	15.68	85	15.65	15.55	114	55,864	0.20%	大買/鉅額交易
2021/04/08	167.1	15.74	148.3	15.71	15.80	18.8	54,943	0.03%	大買/大賣/
2021/04/07	61	15.02	110.1	15.05	15.05	-49.1	53,203	-0.09%	大賣/
2021/04/06	56.9	14.68	37.5	14.71	14.60	19.4	52,725	0.04%
2021/04/01	71.4	14.97	48	14.92	14.85	23.4	52,211	0.04%
2021/03/31	74.5	14.96	104	15.07	15.00	-29.5	51,958	-0.06%	大賣/
2021/03/30	198.7	14.84	81	14.73	14.65	117.7	51,394	0.23%	大買/鉅額交易
2021/03/29	574.1	14.79	370.5	14.94	15.00	203.6	50,677	0.40%	大買/大賣/鉅額交易
2021/03/26	187.2	15.00	33	15.05	14.95	154.2	45,300	0.34%	大買/鉅額交易
2021/03/25	108.5	17.12	115	17.37	16.60	-6.5	43,643	-0.01%	大買/大賣/
2021/03/24	110.6	17.37	107	17.25	17.40	3.6	42,336	0.01%	大買/大賣/
2021/03/23	200.7	17.81	140	18.01	17.40	60.7	41,295	0.15%	大買/大賣/
2021/03/22	172.5	18.06	228.3	18.09	18.20	-55.8	39,032	-0.14%	大買/大賣/
2021/03/19	119.5	16.71	189	16.88	17.20	-69.5	36,232	-0.19%	大買/大賣/
2021/03/18	494.9	16.89	592.3	16.86	16.75	-97.4	33,893	-0.29%	大買/大賣/
2021/03/17	72	15.44	172.6	15.49	15.60	-100.6	29,773	-0.34%	大賣/
2021/03/16	63.1	15.10	267.5	15.10	15.10	-204.4	28,731	-0.71%	大賣/鉅額交易
2021/03/15	105	15.16	124.4	15.28	15.10	-19.4	28,737	-0.07%	大買/大賣/
2021/03/12	136	14.52	40.1	14.56	14.50	95.9	27,446	0.35%	大買/
2021/03/11	33.5	14.29	55.1	14.22	14.30	-21.6	26,865	-0.08%
2021/03/10	29.5	14.27	32	14.27	14.20	-2.5	26,788	-0.01%
2021/03/09	7	13.83	10	13.76	13.70	-3	26,523	-0.01%
2021/03/08	16.8	13.91	10	13.99	13.70	6.8	26,742	0.03%
2021/03/05	21	13.98	12	14.09	13.80	9	26,823	0.03%
2021/03/04	6	14.29	3	14.30	14.20	3	26,777	0.01%
2021/03/03	6	14.27	67	14.29	14.20	-61	26,723	-0.23%
2021/03/02	52	14.46	54	14.21	14.05	-2	26,836	-0.01%
2021/02/26	12.7	14.09	17	13.99	14.15	-4.3	27,164	-0.02%
2021/02/25	12.3	14.11	24	14.11	14.05	-11.7	27,541	-0.04%
2021/02/24	50.5	14.30	30.4	14.41	14.05	20.2	27,517	0.07%
2021/02/23	48.5	13.84	51	13.90	13.95	-2.5	26,909	-0.01%
2021/02/22	14.1	13.84	11	13.83	13.95	3.1	27,099	0.01%
2021/02/19	80	13.31	8	13.31	13.35	72	26,952	0.27%
2021/02/18	53	13.20	24	13.14	13.10	29	27,448	0.11%
2021/02/17	25	12.74	192	12.63	13.00	-167	27,595	-0.61%	大賣/鉅額交易
2021/02/05	43	12.35	36	12.41	12.30	7	27,592	0.03%
2021/02/04	2	12.18	33.2	12.35	12.30	-31.2	28,656	-0.11%
2021/02/03	25	12.37	37.2	12.44	12.30	-12.2	29,210	-0.04%
2021/02/02	10	11.95	15.2	12.02	12.05	-5.2	29,161	-0.02%
2021/02/01	22	11.71	144.5	11.40	11.70	-122.5	29,480	-0.42%	大賣/鉅額交易
2021/01/29	32	12.10	13	12.07	11.80	19	30,036	0.06%
2021/01/28	17.1	12.21	9	12.17	12.15	8.1	31,355	0.03%
2021/01/27	12	12.67	6	12.83	12.55	6	31,782	0.02%
2021/01/26	17	12.75	3	13.10	12.60	14	32,323	0.04%
2021/01/25	18.1	12.99	15	13.01	13.00	3.1	32,974	0.01%
2021/01/22	30	12.98	72	13.04	12.85	-42	34,069	-0.12%
2021/01/21	40.2	12.40	19.1	12.33	12.20	21.2	34,596	0.06%
2021/01/20	26	12.90	20	13.00	12.55	6	35,871	0.02%
2021/01/19	31	13.50	30	13.47	13.35	1	36,549	0.00%
2021/01/18	23.2	13.28	23	13.21	13.10	0.2	37,259	0.00%
2021/01/15	5	13.40	9.1	13.54	13.50	-4.1	37,999	-0.01%
2021/01/14	8.1	13.69	16	13.66	13.70	-8	39,228	-0.02%
2021/01/13	10	13.73	4	13.78	13.65	6	40,424	0.01%
2021/01/12	14	13.77	14	13.86	13.80	0	42,439	0.00%
2021/01/11	10	13.91	8	13.99	13.85	2	45,040	0.00%
2021/01/08	31	13.90	33	14.15	13.90	-2	47,679	0.00%
2021/01/07	56	14.49	245	14.42	14.20	-189	52,192	-0.36%	大賣/鉅額交易
2021/01/06	136.1	14.06	15.6	14.22	13.75	120.5	52,765	0.23%	大買/鉅額交易
2021/01/05	25.3	14.41	13	14.39	14.25	12.3	54,081	0.02%
2021/01/04	13	14.23	18	14.29	14.20	-5	56,490	-0.01%
2020/12/31	9.6	14.35	203	14.35	14.25	-193.4	56,918	-0.34%	大賣/鉅額交易
2020/12/30	112.2	14.45	14	14.43	14.50	98.2	57,137	0.17%	大買/
2020/12/29	10	14.37	106	14.22	14.20	-96	57,549	-0.17%	大賣/
2020/12/28	42	13.97	17	13.97	13.90	25	57,198	0.04%
2020/12/25	9	14.14	21	14.17	14.05	-12	57,511	-0.02%
2020/12/24	55	14.37	37	14.32	14.30	18	57,482	0.03%
2020/12/23	196	13.99	89	14.21	14.25	107	57,179	0.19%	大買/鉅額交易
2020/12/22	75	13.85	14	13.70	13.50	61	57,318	0.11%
2020/12/21	3	13.70	14	13.80	13.75	-11	58,846	-0.02%
2020/12/18	38.1	13.90	55	13.93	13.90	-16.9	60,344	-0.03%
2020/12/17	5	14.01	2	14.03	13.95	3	60,371	0.00%
2020/12/16	9	14.12	6	14.26	14.10	3	60,417	0.00%
2020/12/15	39	14.17	9	14.16	14.00	30	60,529	0.05%
2020/12/14	18	14.08	10	14.22	14.20	8	60,559	0.01%
2020/12/11	60	14.29	59	14.38	14.20	1	60,646	0.00%
2020/12/10	51	14.86	124	14.70	14.65	-73	60,489	-0.12%	大賣/
2020/12/09	64	15.13	105	15.10	15.05	-41	60,467	-0.07%	大賣/
2020/12/08	7.1	14.67	22	14.67	14.60	-15	60,282	-0.02%
2020/12/07	103	14.42	25.9	14.58	14.60	77.1	60,792	0.13%	大買/
2020/12/04	67	14.57	19	14.58	14.45	48	61,275	0.08%
2020/12/03	50	14.68	45	14.79	14.65	5	61,855	0.01%
2020/12/02	104.2	14.64	26	14.77	14.60	78.2	62,700	0.12%	大買/
2020/12/01	81	14.83	4	14.83	14.85	77	64,275	0.12%
2020/11/30	113	15.03	13.1	14.94	14.85	99.9	66,002	0.15%	大買/
2020/11/27	66.1	14.81	50	14.86	14.75	16	67,536	0.02%
2020/11/26	25	14.95	37	14.95	14.80	-12	68,433	-0.02%
2020/11/25	67	15.08	25	15.19	15.10	42	69,254	0.06%
2020/11/24	25	14.95	53	14.90	15.00	-28	69,273	-0.04%
2020/11/23	37	14.59	39	14.62	14.60	-2	69,154	0.00%
2020/11/20	73	14.89	13	14.85	14.60	60	69,685	0.09%
2020/11/19	36	14.63	21	14.75	14.55	15	70,438	0.02%
2020/11/18	80	14.58	27	14.44	14.35	53	70,347	0.08%
2020/11/17	54	14.34	37.1	14.67	14.60	16.9	70,759	0.02%
2020/11/16	33	14.07	26	14.03	13.95	7	71,329	0.01%
2020/11/13	62	14.21	26	14.24	14.20	36	72,394	0.05%
2020/11/12	122.4	14.36	78.8	14.19	14.35	43.7	73,439	0.06%	大買/
2020/11/11	57	14.68	18	14.71	14.55	39	74,632	0.05%
2020/11/10	15.2	15.14	31	15.10	15.00	-15.8	75,786	-0.02%
2020/11/09	41	15.49	33	15.56	15.35	8	76,049	0.01%
2020/11/06	66	15.51	38	15.39	15.30	28	76,588	0.04%
2020/11/05	112	16.00	124	15.69	15.95	-12	77,302	-0.02%	大買/大賣/
2020/11/04	44	14.89	29	14.90	14.90	15	77,017	0.02%
2020/11/03	32	15.05	17	15.04	15.00	15	76,911	0.02%
2020/11/02	75	14.91	114	14.81	14.90	-39	76,464	-0.05%	大賣/
2020/10/30	87	15.39	134	15.42	15.15	-47	75,804	-0.06%	大賣/
2020/10/29	69	15.93	23.2	15.92	15.85	45.8	74,732	0.06%
2020/10/28	122.1	16.49	65	16.54	16.30	57.1	73,799	0.08%	大買/
2020/10/27	85.1	16.05	244	16.17	16.15	-159	72,319	-0.22%	大賣/鉅額交易
2020/10/26	108.2	15.91	34.5	16.01	15.95	73.7	71,786	0.10%	大買/
2020/10/23	50	15.94	49	15.86	15.95	1	71,077	0.00%
2020/10/22	145	15.83	92	15.64	15.55	53	70,517	0.08%	大買/
2020/10/21	73	16.33	72	16.34	16.25	1	69,331	0.00%
2020/10/20	110.1	16.23	115	16.41	16.45	-4.9	68,175	-0.01%	大買/大賣/
2020/10/19	111	15.80	292	15.70	16.40	-181	66,188	-0.27%	大買/大賣/鉅額交易
2020/10/16	418	14.97	174	15.00	15.05	244	63,540	0.38%	大買/大賣/鉅額交易
2020/10/15	444.8	15.30	649	15.47	15.85	-204.3	61,155	-0.33%	大買/大賣/鉅額交易
2020/10/14	91	14.00	46.8	14.26	14.50	44.2	56,636	0.08%
2020/10/13	177	12.73	102	12.94	13.20	75	56,064	0.13%	大買/大賣/
2020/10/12	124	12.60	227	12.50	13.10	-103	55,067	-0.19%	大買/大賣/鉅額交易
2020/10/08	54	11.95	42	12.05	12.00	12	53,557	0.02%
2020/10/07	34	12.00	18	11.96	11.95	16	54,234	0.03%
2020/10/06	128	12.08	50	12.08	12.00	78	54,714	0.14%	大買/
2020/10/05	12	11.58	2	11.65	11.60	10	56,866	0.02%
2020/09/30	60	11.74	28	11.60	11.55	32	57,299	0.06%
2020/09/29	19	11.36	12	11.28	11.20	7	57,565	0.01%
2020/09/28	21	11.60	22	11.61	11.50	-1	57,670	0.00%
2020/09/25	74	11.77	42	11.70	11.65	32	57,635	0.06%
2020/09/24	135.1	12.32	68	12.25	12.25	67.1	56,922	0.12%	大買/
2020/09/23	223	12.20	149	11.92	12.40	74	55,894	0.13%	大買/大賣/
2020/09/22	25	11.35	70	11.24	11.30	-45	54,508	-0.08%
2020/09/21	16	11.24	13	11.27	11.15	3	54,392	0.01%
2020/09/18	22	11.37	28	11.41	11.35	-6	54,222	-0.01%
2020/09/17	19	11.33	13	11.38	11.30	6	53,977	0.01%
2020/09/16	78	11.32	18	11.22	11.25	60	53,746	0.11%
2020/09/15	59	11.51	93	11.61	11.25	-34	53,477	-0.06%
2020/09/14	51	11.17	28.4	11.20	11.15	22.6	53,372	0.04%
2020/09/11	89	11.58	69	11.56	11.45	20	52,856	0.04%
2020/09/10	83	11.94	49	11.95	11.80	34	52,236	0.07%
2020/09/09	86	11.80	83	11.73	11.85	3	51,490	0.01%
2020/09/08	72	11.39	94	11.32	11.30	-22	50,570	-0.04%
2020/09/07	87	12.15	108	12.04	11.80	-21	49,709	-0.04%	大賣/
2020/09/04	137	12.26	119	12.38	12.25	18	48,590	0.04%	大買/大賣/
2020/09/03	154.3	12.63	43	12.64	12.60	111.3	46,756	0.24%	大買/鉅額交易
2020/09/02	63	11.84	69	11.98	12.15	-6	44,772	-0.01%
2020/09/01	87	11.46	22	11.59	11.35	65	42,944	0.15%
2020/08/31	158	11.35	61	11.45	11.55	97	41,831	0.23%	大買/
2020/08/28	36	11.02	81	11.17	11.05	-45	40,636	-0.11%
2020/08/27	92	10.97	40	11.07	10.80	52	40,058	0.13%
2020/08/26	76	11.08	103	11.17	11.00	-27	39,773	-0.07%	大賣/
2020/08/25	64	11.04	80	11.06	11.20	-16	38,973	-0.04%
2020/08/24	136	10.46	15	10.64	10.45	121	37,894	0.32%	大買/鉅額交易
2020/08/21	48	10.78	148	10.81	10.75	-100	37,440	-0.27%	大賣/
2020/08/20	156	10.09	109	10.31	10.90	47	36,676	0.13%	大買/大賣/
2020/08/19	239	10.80	90	11.06	10.60	149	35,257	0.42%	大買/鉅額交易
2020/08/18	84	11.22	67	11.37	11.50	17	33,791	0.05%
2020/08/17	139	11.25	59	11.19	11.55	80	32,466	0.25%	大買/
2020/08/14	69	10.51	173.5	10.62	10.95	-104.5	30,181	-0.35%	大賣/鉅額交易
2020/08/13	66	10.01	42	10.02	9.96	24	28,324	0.08%
2020/08/12	97	9.77	350	9.78	10.20	-253	27,604	-0.92%	大賣/鉅額交易
2020/08/11	187	9.90	179	9.64	9.51	8	26,490	0.03%	大買/大賣/
2020/08/10	40	9.85	125	9.99	10.10	-85	24,920	-0.34%	大賣/
2020/08/07	14	9.09	121	9.18	9.20	-107	23,826	-0.45%	大賣/鉅額交易
2020/08/06	26	9.05	11	9.08	9.00	15	23,627	0.06%
2020/08/05	8	9.13	34	9.10	9.12	-26	23,550	-0.11%
2020/08/04	56	9.06	10	9.18	9.15	46	23,772	0.19%
2020/08/03	16	9.17	48	9.18	9.11	-32	24,090	-0.13%
2020/07/31	27	8.97	31	9.00	9.04	-4	23,979	-0.02%
2020/07/30	54	8.95	46	9.09	9.13	8	23,683	0.03%
2020/07/29	11	8.44	26	8.66	8.80	-15	23,017	-0.07%
2020/07/28	31	8.28	25	8.07	8.00	6	22,728	0.03%
2020/07/27	2	8.59	11	8.50	8.40	-9	22,354	-0.04%
2020/07/24	24	8.96	111	8.75	8.68	-87	22,042	-0.39%	大賣/
2020/07/23	30	8.92	16	9.02	8.90	14	21,762	0.06%
2020/07/22	6	9.16	32	9.13	9.07	-26	21,607	-0.12%
2020/07/21	30	9.23	77	9.09	9.10	-47	21,425	-0.22%
2020/07/20	25	8.85	187	8.92	8.84	-162	21,038	-0.77%	大賣/鉅額交易
2020/07/17	268.5	9.26	47	9.13	9.01	221.5	20,618	1.07%	大買/鉅額交易
2020/07/16	34	9.81	52	9.92	9.66	-18	19,632	-0.09%
2020/07/15	107	9.96	89	10.00	9.84	18	18,906	0.10%	大買/
2020/07/14	70	9.66	128	9.90	10.05	-58	17,830	-0.33%	大賣/
2020/07/13	129	9.36	62	9.35	9.32	67	16,549	0.40%	大買/
2020/07/10	362.6	9.58	200	9.50	9.74	162.6	15,672	1.04%	大買/大賣/鉅額交易
2020/07/09	189	8.88	227	8.88	8.88	-38	12,720	-0.30%	大買/大賣/
2020/07/08	189	7.74	62	7.97	8.08	127	12,021	1.06%	大買/鉅額交易
2020/07/07	57	7.25	12	7.53	7.35	45	11,217	0.40%
2020/07/06	4	7.47	5	7.37	7.39	-1	10,917	-0.01%
2020/07/03	43	7.47	70	7.46	7.38	-27	10,686	-0.25%
2020/07/02	22	7.14	13	7.17	7.54	9	10,187	0.09%
2020/07/01	67	6.86	13	6.82	6.87	54	9,376	0.58%
2020/06/30	0	0.00	3	6.39	6.54	-3	9,059	-0.03%
2020/06/29	0	0.00	5	6.25	6.39	-5	8,943	-0.06%
2020/06/23	5	6.25	0	0.00	6.26	5	9,001	0.06%
2020/06/22	3	6.37	0	0.00	6.31	3	9,117	0.03%
2020/06/19	3	6.47	16	6.47	6.42	-13	9,086	-0.14%
2020/06/17	0	0.00	2	6.12	6.13	-2	8,850	-0.02%
2020/06/15	3	6.09	0	0.00	6.10	3	9,137	0.03%
2020/06/12	1	6.12	2.2	6.14	6.17	-1.2	9,149	-0.01%
2020/06/11	3	6.41	16	6.39	6.35	-13	9,143	-0.14%
2020/06/10	5	6.34	6	6.37	6.37	-1	9,062	-0.01%
2020/06/08	0	0.00	49	6.33	6.28	-49	9,352	-0.52%
2020/06/05	45	6.24	0	0.00	6.25	45	9,324	0.48%
2020/06/04	2	6.18	2	6.25	6.20	0	9,436	0.00%
2020/06/03	8	6.32	107	6.44	6.26	-99	9,525	-1.04%	大賣/
2020/06/02	105	6.26	30	6.10	6.34	75	9,368	0.80%	大買/
2020/06/01	1	6.02	0	0.00	6.03	1	9,118	0.01%
2020/05/29	20	6.06	1	6.04	5.99	19	9,122	0.21%
2020/05/28	7	6.03	0.4	6.01	6.01	6.6	9,122	0.07%
2020/05/27	4	6.03	10	6.05	6.05	-6	9,196	-0.07%
2020/05/26	60	6.07	4	6.09	6.06	56	9,306	0.60%
2020/05/25	4	5.99	0	0.00	5.98	4	9,276	0.04%
2020/05/22	3	6.02	0	0.00	6.01	3	9,303	0.03%
2020/05/21	0	0.00	21	6.22	6.17	-21	9,289	-0.23%
2020/05/20	1	6.06	10	6.04	6.03	-9	9,182	-0.10%
2020/05/19	6	5.99	8	6.01	6.00	-2	9,210	-0.02%
2020/05/18	30	5.93	155	5.96	5.93	-125	9,164	-1.36%	大賣/鉅額交易
2020/05/15	33	6.01	0	0.00	5.95	33	9,153	0.36%
2020/05/14	94	6.15	4	6.33	6.04	90	9,119	0.99%
2020/05/13	105	6.33	60	6.29	6.26	45	8,923	0.50%	大買/
2020/05/12	0	0.00	10	5.92	5.92	-10	8,665	-0.12%
2020/05/11	12	5.97	65	5.92	5.92	-53	8,542	-0.62%
2020/05/08	70	6.08	9	6.02	6.13	61	8,164	0.75%
2020/05/07	53	5.35	3	5.53	5.58	50	7,742	0.65%
2020/05/06	30	5.12	6	5.12	5.08	24	7,526	0.32%
2020/05/05	3	5.09	3	5.13	5.15	0	7,524	0.00%
2020/05/04	10	5.08	13	5.12	5.10	-3	7,527	-0.04%
2020/04/30	10	5.28	70	5.26	5.28	-60	7,474	-0.80%
2020/04/27	10	5.07	1	5.11	5.08	9	7,725	0.12%
2020/04/24	0	0.00	13	4.90	4.91	-13	7,749	-0.17%
2020/04/23	1	4.90	0	0.00	4.94	1	7,797	0.01%
2020/04/21	3	5.03	3	5.07	5.06	0	7,942	0.00%
2020/04/17	13	5.35	6	5.45	5.22	7	8,285	0.08%
2020/04/16	1	5.29	23	5.20	5.27	-22	8,258	-0.27%
2020/04/15	4	5.34	2	5.30	5.31	2	8,294	0.02%
2020/04/14	10	5.12	3	5.13	5.14	7	8,343	0.08%
2020/04/13	3	5.09	2	5.11	5.05	1	8,388	0.01%
2020/04/10	3	5.08	0	0.00	5.12	3	8,443	0.04%
2020/04/09	41	5.18	0	0.00	5.17	41	8,576	0.48%
2020/04/06	10	4.85	0	0.00	4.86	10	9,421	0.11%
2020/04/01	1	4.78	5	4.65	4.82	-4	9,428	-0.04%
2020/03/31	30	4.80	0	0.00	4.73	30	9,385	0.32%
2020/03/26	5	4.85	1	5.07	5.14	4	9,345	0.04%
2020/03/24	12	4.45	0	0.00	4.48	12	9,739	0.12%
2020/03/20	0	0.00	5	4.58	4.51	-5	9,751	-0.05%
2020/03/19	6	4.36	0	0.00	4.33	6	9,667	0.06%
2020/03/18	1	4.79	1	4.91	4.80	0	9,493	0.00%
2020/03/17	2	4.74	0	0.00	4.71	2	9,389	0.02%
2020/03/16	16	5.17	33	5.10	5.01	-17	9,307	-0.18%
2020/03/13	3	5.24	8	5.29	5.34	-5	9,188	-0.05%
2020/03/12	0	0.00	3	5.98	5.82	-3	8,893	-0.03%
2020/03/11	0	0.00	5	6.42	6.37	-5	8,735	-0.06%
2020/03/10	51	6.16	30	6.12	6.33	21	8,693	0.24%
2020/03/09	1	6.70	10	6.75	6.46	-9	8,566	-0.11%
2020/03/05	1	6.90	0	0.00	6.93	1	8,499	0.01%
2020/03/03	11	6.90	0	0.00	6.91	11	8,797	0.13%
2020/03/02	19	6.81	0	0.00	6.81	19	8,785	0.22%
2020/02/27	15	6.99	0	0.00	6.99	15	8,683	0.17%
2020/02/26	3	7.08	0	0.00	7.11	3	8,540	0.04%
2020/02/25	5	7.06	10	7.08	7.15	-5	8,513	-0.06%
2020/02/24	7	7.21	0	0.00	7.20	7	8,484	0.08%
2020/02/21	5	7.39	40	7.33	7.31	-35	8,435	-0.41%
2020/02/20	23	7.46	53	7.45	7.44	-30	8,350	-0.36%
2020/02/17	20	7.40	11	7.38	7.40	9	8,282	0.11%
2020/02/14	5	7.32	0	0.00	7.32	5	8,191	0.06%
2020/02/11	1	7.32	0	0.00	7.32	1	8,162	0.01%
2020/02/10	10	7.38	0	0.00	7.38	10	8,157	0.12%
2020/02/06	3	7.29	0	0.00	7.29	3	7,964	0.04%
2020/02/04	1	7.15	0	0.00	7.18	1	7,931	0.01%
2020/02/03	6	6.90	6	6.98	7.07	0	7,923	0.00%
2020/01/30	1	7.38	12	7.36	7.16	-11	7,748	-0.14%
2020/01/20	3	7.83	0	0.00	7.83	3	7,508	0.04%
2020/01/17	3	7.86	0	0.00	7.84	3	7,389	0.04%
2020/01/16	0	0.00	26	7.89	7.89	-26	7,305	-0.36%
2020/01/15	4	7.80	19	7.85	7.84	-15	7,183	-0.21%
2020/01/14	5	7.80	1	7.81	7.80	4	7,099	0.06%
2020/01/13	10	7.84	8	7.85	7.84	2	6,991	0.03%
2020/01/10	0	0.00	3	7.54	7.54	-3	6,679	-0.04%
2020/01/09	5.1	7.49	3	7.57	7.47	2.1	6,643	0.03%
2020/01/08	3	7.49	1.2	7.50	7.42	1.8	6,775	0.03%
2020/01/06	10	7.48	2.8	7.47	7.44	7.2	6,583	0.11%
2020/01/03	5	7.50	6	7.73	7.50	-1	6,507	-0.02%
2020/01/02	6	7.69	15	7.73	7.70	-9	6,377	-0.14%
2019/12/31	19	7.51	20	7.55	7.66	-1	6,164	-0.02%
2019/12/30	6	7.79	10	7.84	7.93	-4	5,704	-0.07%
2019/12/27	1	7.35	0	0.00	7.36	1	5,293	0.02%
2019/12/24	0	0.00	1	7.36	7.35	-1	5,249	-0.02%
2019/12/23	13	7.39	5	7.43	7.36	8	5,235	0.15%
2019/12/20	5	7.81	11	7.71	7.53	-6	5,169	-0.12%
2019/12/19	6	7.36	2	7.46	7.45	4	4,809	0.08%
2019/12/13	0	0.00	1	7.14	7.07	-1	4,624	-0.02%
2019/12/12	1	7.15	0	0.00	7.16	1	4,637	0.02%
2019/12/11	20	7.17	0	0.00	7.19	20	4,724	0.42%
2019/12/10	30	7.18	0	0.00	7.18	30	4,810	0.62%
2019/12/05	0	0.00	20	7.22	7.13	-20	4,853	-0.41%
2019/12/04	0	0.00	120	7.19	7.17	-120	4,935	-2.43%	大賣/鉅額交易
2019/12/03	60	7.17	1	7.17	7.19	59	4,972	1.19%
2019/12/02	0	0.00	1	7.02	7.01	-1	4,946	-0.02%
2019/11/29	7	7.19	0	0.00	7.18	7	4,881	0.14%
2019/11/28	32	7.18	65	7.22	7.20	-33	4,844	-0.68%
2019/11/27	2	7.60	0	0.00	7.67	2	4,583	0.04%
2019/11/26	5	7.67	0	0.00	7.62	5	4,544	0.11%
2019/11/25	75	7.66	0	0.00	7.70	75	4,551	1.65%
2019/11/22	38	7.74	0	0.00	7.70	38	4,548	0.84%
2019/11/20	4	7.75	0	0.00	7.66	4	4,552	0.09%
2019/11/15	6	7.87	26	7.91	7.81	-20	4,793	-0.42%
2019/11/14	10	7.75	0	0.00	7.66	10	4,772	0.21%
2019/11/13	3	7.80	120	7.80	7.80	-117	4,783	-2.45%	大賣/鉅額交易
2019/11/11	10	7.85	0	0.00	7.85	10	4,969	0.20%
2019/11/08	5	8.05	0	0.00	8.08	5	4,978	0.10%
2019/11/06	5	8.15	0	0.00	8.11	5	5,096	0.10%
2019/11/04	3	8.16	3	8.22	8.16	0	5,290	0.00%
2019/11/01	8	8.19	0	0.00	8.17	8	5,341	0.15%
2019/10/31	3	8.25	0	0.00	8.25	3	5,421	0.06%
2019/10/28	3	8.30	0	0.00	8.24	3	5,622	0.05%
2019/10/24	0	0.00	3	8.37	8.38	-3	5,896	-0.05%
2019/10/21	0	0.00	5	8.40	8.39	-5	5,909	-0.08%
2019/10/18	3	8.32	11	8.33	8.33	-8	5,943	-0.13%
2019/10/17	3	8.39	0	0.00	8.40	3	5,936	0.05%
2019/10/16	18	8.48	4	8.55	8.48	14	5,922	0.24%
2019/10/15	3	8.13	0	0.00	8.14	3	5,730	0.05%
2019/10/14	5	8.22	0	0.00	8.21	5	5,814	0.09%
2019/10/03	0	0.00	5	8.15	8.24	-5	6,313	-0.08%
2019/09/27	1	8.30	5	8.24	8.18	-4	6,516	-0.06%
2019/09/26	3	8.42	3	8.46	8.35	0	6,495	0.00%
2019/09/25	4	8.47	0	0.00	8.41	4	6,496	0.06%
2019/09/24	0.8	8.50	6	8.59	8.53	-5.2	6,459	-0.08%
2019/09/23	6	8.52	9	8.54	8.61	-3	6,441	-0.05%
2019/09/20	0	0.00	30	8.35	8.34	-30	6,316	-0.47%
2019/09/19	32	8.41	0	0.00	8.31	32	6,305	0.51%
2019/09/18	3	8.61	0	0.00	8.51	3	6,270	0.05%
2019/09/17	3	8.65	50	8.59	8.55	-47	6,268	-0.75%
2019/09/16	7	8.62	30	8.62	8.62	-23	6,292	-0.37%
2019/09/12	3	8.56	23	8.50	8.53	-20	6,213	-0.32%
2019/09/06	0	0.00	20	8.38	8.35	-20	6,269	-0.32%
2019/09/04	0.8	8.10	10	8.11	8.13	-9.2	6,312	-0.15%
2019/08/28	5	7.93	0	0.00	7.89	5	6,541	0.08%
2019/08/23	3	8.06	0	0.00	8.06	3	6,593	0.05%
2019/08/21	1	8.19	0	0.00	8.18	1	6,694	0.01%
2019/08/20	0	0.00	3	8.21	8.25	-3	6,769	-0.04%
2019/08/19	0	0.00	0.4	7.90	7.93	-0.4	6,699	-0.01%
2019/08/15	2	7.60	0	0.00	7.60	2	6,947	0.03%
2019/08/14	11	7.92	0	0.00	7.85	11	6,953	0.16%
2019/08/13	12	8.10	0	0.00	8.06	12	6,946	0.17%
2019/08/08	20	8.04	0	0.00	8.03	20	7,605	0.26%
2019/08/07	10	8.01	0	0.00	8.02	10	8,044	0.12%
2019/08/06	5	8.16	0	0.00	8.26	5	8,011	0.06%
2019/08/05	12	8.48	0	0.00	8.44	12	7,997	0.15%
2019/08/02	7	8.70	0	0.00	8.69	7	8,050	0.09%
2019/08/01	5	9.01	3	9.07	8.97	2	8,122	0.02%
2019/07/31	14	9.00	0	0.00	9.02	14	8,235	0.17%
2019/07/30	59	9.13	5	9.12	9.04	54	8,452	0.64%
2019/07/29	4	9.22	49	9.14	9.31	-45	8,448	-0.53%
2019/07/26	1	8.79	5	8.85	8.86	-4	8,306	-0.05%
2019/07/23	10	8.63	0	0.00	8.63	10	8,500	0.12%
2019/07/22	8	8.68	0	0.00	8.61	8	8,522	0.09%
2019/07/19	10	8.82	0	0.00	8.76	10	8,511	0.12%
2019/07/18	5	8.84	0	0.00	8.81	5	8,555	0.06%
2019/07/17	3	8.92	6	8.95	8.95	-3	8,601	-0.03%
2019/07/16	50	9.02	3	9.05	9.01	47	8,642	0.54%
2019/07/15	30	8.54	18	8.68	8.75	12	8,667	0.14%
2019/07/12	28	8.91	120	8.86	8.82	-92	8,773	-1.05%	大賣/
2019/07/11	90	9.11	0	0.00	9.08	90	8,678	1.04%
2019/07/09	6	9.14	30	9.27	9.14	-24	9,076	-0.26%
2019/07/08	105	9.29	4	9.34	9.28	101	9,176	1.10%	大買/鉅額交易
2019/07/05	5	9.68	0	0.00	9.70	5	9,446	0.05%
2019/07/04	0	0.00	8	9.76	9.76	-8	9,734	-0.08%
2019/07/03	25	9.78	0	0.00	9.75	25	10,024	0.25%
2019/07/01	0	0.00	2	9.90	9.80	-2	10,322	-0.02%
2019/06/28	80	9.82	0	0.00	9.77	80	10,465	0.76%
2019/06/27	46	9.77	13	9.77	9.96	33	10,685	0.31%
2019/06/26	50	9.65	0	0.00	9.70	50	10,864	0.46%
2019/06/25	4	9.72	0	0.00	9.71	4	10,997	0.04%
2019/06/21	0	0.00	1.4	9.88	9.92	-1.4	11,212	-0.01%
2019/06/20	3	9.92	0	0.00	9.91	3	11,244	0.03%
2019/06/17	11.3	10.09	0	0.00	10.00	11.3	11,486	0.10%
2019/06/14	3	10.35	0	0.00	10.10	3	11,665	0.03%
2019/06/13	0	0.00	13	10.27	10.45	-13	11,886	-0.11%
2019/06/12	2	10.25	7	10.23	10.25	-5	12,243	-0.04%
2019/06/11	0	0.00	2	10.00	10.15	-2	12,382	-0.02%
2019/06/06	10	9.72	11	9.77	9.67	-1	12,860	-0.01%
2019/06/05	5	9.46	0	0.00	9.45	5	12,901	0.04%
2019/06/04	2	9.31	12	9.32	9.29	-10	12,984	-0.08%
2019/05/31	3	9.42	1	9.55	9.54	2	13,363	0.01%
2019/05/30	0	0.00	19	9.41	9.55	-19	13,473	-0.14%
2019/05/29	5.7	9.23	40	9.18	9.20	-34.4	13,490	-0.25%
2019/05/28	2.4	9.17	1	9.23	9.16	1.4	13,590	0.01%
2019/05/27	26	9.37	141	9.20	9.20	-115	13,680	-0.84%	大賣/鉅額交易
2019/05/24	5	9.56	0	0.00	9.41	5	13,745	0.04%
2019/05/23	34	9.72	42	9.73	9.57	-8	13,712	-0.06%
2019/05/22	1	10.10	5	10.20	10.10	-4	13,494	-0.03%
2019/05/21	6	10.12	1	10.10	10.25	5	13,544	0.04%
2019/05/20	0	0.00	1	10.20	10.15	-1	13,546	-0.01%
2019/05/17	53	10.62	20	10.68	10.40	33	13,430	0.25%
2019/05/16	18	10.99	20	11.13	11.00	-2	13,088	-0.02%
2019/05/15	65	11.13	31	11.32	11.50	34	12,823	0.27%
2019/05/14	10	10.50	34	10.62	10.75	-24	12,407	-0.19%
2019/05/13	8	10.68	5	10.70	10.65	3	12,379	0.02%
2019/05/10	35	10.65	0	0.00	10.60	35	12,340	0.28%
2019/05/09	5	10.75	2	11.10	10.75	3	12,232	0.02%
2019/05/08	3	10.60	3	10.97	10.90	0	12,086	0.00%
2019/05/07	0	0.00	40	10.88	10.95	-40	11,952	-0.33%
2019/05/06	22	10.07	0	0.00	10.05	22	11,708	0.19%
2019/05/03	0	0.00	4	10.35	10.40	-4	11,589	-0.03%
2019/05/02	0	0.00	3	10.75	10.60	-3	11,544	-0.03%
2019/04/30	14	10.54	3	10.45	10.50	11	11,547	0.10%
2019/04/29	24	10.70	13	10.70	10.65	11	11,452	0.10%
2019/04/25	0	0.00	5	10.95	10.95	-5	11,527	-0.04%
2019/04/24	1	11.00	0	0.00	10.90	1	11,821	0.01%
2019/04/22	0	0.00	1	10.95	10.90	-1	11,859	-0.01%
2019/04/19	30	10.75	1	10.95	10.90	29	11,813	0.25%
2019/04/18	3	11.00	8	10.91	10.65	-5	11,714	-0.04%
2019/04/17	5	10.94	1	10.95	10.90	4	11,528	0.03%
2019/04/16	5	11.05	10	10.98	10.95	-5	11,434	-0.04%
2019/04/15	2	11.15	11	11.20	11.20	-9	11,228	-0.08%
2019/04/12	0	0.00	4.2	10.77	10.75	-4.2	10,991	-0.04%
2019/04/11	35	10.92	33	11.05	10.95	2	10,838	0.02%
2019/04/10	15	10.38	95	10.49	10.65	-80	10,462	-0.76%
2019/04/09	14	10.34	20	10.35	10.30	-6	10,242	-0.06%
2019/04/08	5	10.10	0	0.00	10.15	5	10,017	0.05%
2019/04/03	0	0.00	5	9.86	9.86	-5	9,704	-0.05%
2019/04/02	3	9.78	4	9.84	9.82	-1	9,654	-0.01%
2019/04/01	7	10.05	10	10.05	9.78	-3	9,512	-0.03%
2019/03/29	1	9.50	10	9.65	10.00	-9	9,258	-0.10%
2019/03/28	10	9.53	10	9.60	9.56	0	9,124	0.00%
2019/03/27	5	9.29	5	9.35	9.39	0	9,078	0.00%
2019/03/26	2	9.23	12	9.20	9.26	-10	8,975	-0.11%
2019/03/25	13	8.90	8	8.94	8.92	5	8,900	0.06%
2019/03/21	6	9.05	16	9.07	9.04	-10	8,770	-0.11%
2019/03/20	8	9.22	3	9.36	9.24	5	8,636	0.06%
2019/03/19	8	9.30	9	9.37	9.29	-1	8,566	-0.01%
2019/03/18	16	9.52	6	9.58	9.52	10	8,363	0.12%
2019/03/15	6	9.97	15	10.00	9.81	-9	8,083	-0.11%
2019/03/14	11	9.61	12	9.67	9.64	-1	7,652	-0.01%
2019/03/13	4	9.66	12	9.68	9.68	-8	7,487	-0.11%
2019/03/12	19	9.52	22	9.59	9.53	-3	7,287	-0.04%
2019/03/11	5	9.12	10	9.12	9.18	-5	6,932	-0.07%
2019/03/08	2	8.94	0	0.00	8.93	2	6,866	0.03%
2019/03/07	0	0.00	10	9.25	9.00	-10	6,811	-0.15%
2019/03/06	7	9.10	12	9.13	8.94	-5	6,729	-0.07%
2019/03/05	0	0.00	5	8.92	8.92	-5	6,744	-0.07%
2019/02/27	5	8.75	10	8.78	8.75	-5	6,813	-0.07%
2019/02/26	20	8.64	26	8.68	8.70	-6	7,077	-0.08%
2019/02/25	16	8.49	27	8.47	8.48	-11	6,944	-0.16%
2019/02/20	0	0.00	11	8.36	8.33	-11	7,083	-0.16%
2019/02/19	5	8.23	18	8.28	8.27	-13	7,309	-0.18%
2019/02/18	4	8.08	0	0.00	8.05	4	7,354	0.05%
2019/02/14	8	8.26	23	8.22	8.23	-15	7,616	-0.20%
2019/02/13	10	8.02	0	0.00	7.99	10	7,528	0.13%
2019/02/12	21	8.09	0	0.00	8.10	21	7,562	0.28%
2019/02/11	8	8.21	0	0.00	8.13	8	7,594	0.11%
2019/01/29	15	8.22	1	8.27	8.24	14	8,052	0.17%
2019/01/28	20	8.34	0	0.00	8.31	20	8,279	0.24%
2019/01/24	5	8.39	5	8.44	8.34	0	8,590	0.00%
2019/01/22	7	8.30	0	0.00	8.30	7	8,746	0.08%
2019/01/21	25	8.52	5	8.49	8.40	20	8,969	0.22%
2019/01/18	5	8.60	0	0.00	8.57	5	9,118	0.05%
2019/01/17	0	0.00	5	8.78	8.62	-5	9,378	-0.05%
2019/01/16	5	8.45	12	8.50	8.82	-7	9,302	-0.08%
2019/01/15	10	8.25	0	0.00	8.22	10	9,044	0.11%
2019/01/14	20	8.34	31	8.35	8.30	-11	9,139	-0.12%
2019/01/11	0	0.00	2	8.08	8.05	-2	9,109	-0.02%
2019/01/09	10	8.15	10	8.18	8.10	0	9,225	0.00%
2019/01/08	0	0.00	1	7.97	8.00	-1	9,286	-0.01%
2019/01/04	0	0.00	45	7.77	7.81	-45	9,446	-0.48%
2019/01/02	0	0.00	2	7.90	7.84	-2	9,825	-0.02%
2018/12/28	8	7.64	5	7.77	7.83	3	9,845	0.03%
2018/12/27	10	7.70	10	7.74	7.71	0	9,960	0.00%
2018/12/26	1	7.25	0	0.00	7.21	1	9,969	0.01%
2018/12/25	29	7.27	26	7.35	7.25	3	10,110	0.03%
2018/12/24	7	7.44	0	0.00	7.45	7	10,430	0.07%
2018/12/22	10	7.55	0	0.00	7.55	10	10,663	0.09%
2018/12/21	6	7.20	0	0.00	7.66	6	10,775	0.06%
2018/12/20	25	7.37	45	7.32	7.28	-20	10,779	-0.19%
2018/12/18	1	7.85	0	0.00	7.78	1	10,884	0.01%
2018/12/14	0	0.00	10	8.43	8.30	-10	11,480	-0.09%
2018/12/13	3	8.45	3	8.49	8.58	0	11,947	0.00%
2018/12/12	0	0.00	10	8.47	8.48	-10	12,074	-0.08%
2018/12/11	0	0.00	5	8.34	8.34	-5	12,124	-0.04%
2018/12/10	10	8.45	5	8.55	8.33	5	12,199	0.04%
2018/12/07	6	8.40	10	8.45	8.47	-4	12,233	-0.03%
2018/12/06	4	8.35	0	0.00	8.23	4	12,262	0.03%
2018/12/05	5	8.65	5	8.71	8.65	0	12,269	0.00%
2018/12/04	230	8.95	10	8.94	8.88	220	12,381	1.78%	大買/鉅額交易
2018/11/29	38	8.83	15	8.81	8.79	23	12,528	0.18%
2018/11/28	26	8.99	47	8.97	8.91	-21	12,586	-0.17%
2018/11/27	15	8.62	16	8.66	8.65	-1	12,825	-0.01%
2018/11/26	45	8.48	40	8.59	8.56	5	13,225	0.04%
2018/11/23	76	8.67	72	8.72	8.66	4	13,236	0.03%
2018/11/22	11	8.00	3	8.01	8.03	8	12,857	0.06%
2018/11/21	23	8.09	292	8.07	8.07	-269	12,797	-2.10%	大賣/鉅額交易
2018/11/20	21	7.71	20	7.76	7.75	1	12,594	0.01%
2018/11/19	222	7.40	22	7.55	7.72	200	12,580	1.59%	大買/鉅額交易
2018/11/16	97	7.45	53	7.46	7.42	44	12,602	0.35%
2018/11/15	26	7.90	240	7.88	7.87	-214	12,376	-1.73%	大賣/鉅額交易
2018/11/14	30	8.14	30	8.17	8.05	0	12,509	0.00%
2018/11/13	10	7.66	21	7.73	7.90	-11	12,324	-0.09%
2018/11/12	15	7.95	65.4	7.96	7.89	-50.4	12,282	-0.41%
2018/11/08	10	8.11	10	8.14	8.02	0	12,268	0.00%
2018/11/07	31	7.94	32	8.02	8.04	-1	12,213	-0.01%
2018/11/06	51	8.14	32	8.15	7.82	19	12,136	0.16%
2018/11/05	30	7.45	143	7.46	7.88	-113	11,863	-0.95%	大賣/鉅額交易
2018/11/02	45	7.41	45	7.45	7.30	0	11,631	0.00%
2018/11/01	5	7.09	5	7.12	7.07	0	11,396	0.00%
2018/10/31	35	6.92	10	6.97	6.87	25	11,320	0.22%
2018/10/30	7	6.80	7	6.83	6.72	0	11,268	0.00%
2018/10/29	66	6.64	35	6.58	6.73	31	11,211	0.28%
2018/10/26	6.3	6.96	55	6.68	6.70	-48.7	11,005	-0.44%
2018/10/25	62	7.08	260	7.17	6.93	-198	10,861	-1.82%	大賣/鉅額交易
2018/10/24	25	7.73	0	0.00	7.67	25	10,748	0.23%
2018/10/23	10	7.80	0	0.00	7.80	10	10,742	0.09%
2018/10/22	5	7.95	5	7.98	7.93	0	10,760	0.00%
2018/10/19	35	7.82	40	7.81	7.88	-5	10,949	-0.05%
2018/10/18	0	0.00	5	8.05	8.02	-5	10,884	-0.05%
2018/10/17	5	8.29	0	0.00	8.10	5	10,949	0.05%
2018/10/16	20	8.21	20	8.26	8.12	0	10,923	0.00%
2018/10/15	15	8.17	15	8.21	8.08	0	10,876	0.00%
2018/10/12	57	7.99	38	7.95	8.09	19.1	10,873	0.18%
2018/10/11	33	8.13	10	8.13	8.07	23	10,834	0.21%
2018/10/09	5	8.96	1	9.21	8.96	4	10,534	0.04%
2018/10/08	0	0.00	0.2	9.30	9.17	-0.2	10,615	0.00%
2018/10/05	31	9.21	55	9.06	9.20	-24	10,621	-0.23%
2018/10/04	15	9.65	25	9.66	9.55	-10	10,495	-0.10%
2018/10/03	28	9.52	20	9.56	9.47	8	10,606	0.08%
2018/10/02	15	9.80	17	9.84	9.72	-2	10,614	-0.02%
2018/10/01	26	10.19	28	10.24	10.10	-2	10,406	-0.02%
2018/09/28	11	10.42	5	10.40	10.50	6	10,484	0.06%
2018/09/27	16	10.25	5	10.30	10.25	11	10,809	0.10%
2018/09/26	10	10.48	5	10.45	10.45	5	10,793	0.05%
2018/09/25	10	10.65	10	10.70	10.50	0	10,799	0.00%
2018/09/21	0	0.00	5	10.40	10.50	-5	10,771	-0.05%
2018/09/20	71	10.66	64	10.74	10.35	7	10,955	0.06%
2018/09/19	155	10.45	177	10.53	10.55	-22	10,733	-0.20%	大買/大賣/
2018/09/18	35	9.63	50	9.68	9.62	-15	10,399	-0.14%
2018/09/17	5	9.47	5	9.51	9.27	0	10,451	0.00%
2018/09/13	5	9.43	5	9.47	9.38	0	10,385	0.00%
2018/09/11	20	9.28	15	9.32	9.36	5	10,494	0.05%
2018/09/10	25.2	9.41	0	0.00	9.15	25.2	10,543	0.24%
2018/09/07	64	9.97	65	9.87	9.80	-1	10,498	-0.01%
2018/09/06	0	0.00	5	9.99	9.86	-5	10,348	-0.05%
2018/09/05	5	9.93	0	0.00	9.85	5	10,381	0.05%
2018/09/04	15	10.08	15	10.17	9.91	0	10,439	0.00%
2018/09/03	20	10.05	15	10.15	9.88	5	10,304	0.05%
2018/08/31	15	9.76	43	9.60	9.85	-28	9,893	-0.28%
2018/08/30	0	0.00	21	9.18	9.30	-21	9,459	-0.22%
2018/08/29	10	8.95	0	0.00	8.94	10	9,296	0.11%
2018/08/24	6	9.03	0	0.00	8.89	6	9,501	0.06%
2018/08/23	10	9.10	11	9.12	9.03	-1	9,472	-0.01%
2018/08/22	59	8.74	0	0.00	8.73	59	9,335	0.63%
2018/08/21	57	8.49	105	8.45	8.59	-48	9,237	-0.52%	大賣/
2018/08/20	10	9.11	5	9.32	9.00	5	8,985	0.06%
2018/08/17	6	9.29	0	0.00	9.21	6	8,935	0.07%
2018/08/16	15	9.27	0	0.00	9.25	15	8,971	0.17%
2018/08/15	5	9.26	10	9.39	9.47	-5	8,892	-0.06%
2018/08/10	13	10.06	13	10.13	9.90	0	8,652	0.00%
2018/08/08	11	10.06	17	10.04	9.99	-6	8,637	-0.07%
2018/08/06	0	0.00	6	10.15	10.10	-6	8,640	-0.07%
2018/08/03	0	0.00	1	9.95	9.90	-1	8,591	-0.01%
2018/08/02	1	10.00	3	10.20	9.89	-2	8,561	-0.02%
2018/07/31	10	10.18	17	10.19	10.05	-7	8,460	-0.08%
2018/07/30	5	9.85	0	0.00	9.84	5	8,265	0.06%
2018/07/27	10	9.89	10	9.96	9.94	0	8,189	0.00%
2018/07/26	9	9.90	15	9.88	9.93	-6	8,188	-0.07%
2018/07/25	5	9.46	0	0.00	9.43	5	7,901	0.06%
2018/07/24	5	9.63	47	9.42	9.60	-42	7,854	-0.53%
2018/07/23	10	9.39	5	9.45	9.27	5	7,740	0.06%
2018/07/17	3	9.75	0	0.00	9.75	3	7,524	0.04%
2018/07/16	53	9.94	53	9.98	9.91	0	7,490	0.00%
2018/07/13	3	9.79	0	0.00	9.78	3	7,545	0.04%
2018/07/12	15	9.87	5	9.94	9.83	10	7,462	0.13%
2018/07/11	6	9.84	4	9.99	9.77	2	7,377	0.03%
2018/07/10	15	9.98	10	10.03	9.80	5	7,161	0.07%
2018/07/09	11	9.76	5	9.87	9.73	6	7,024	0.09%
2018/07/06	40	9.95	40	9.85	10.05	0	6,953	0.00%
2018/07/05	22	10.06	30	9.89	10.10	-8	6,635	-0.12%
2018/07/04	37	9.37	10	9.40	9.22	27	6,214	0.43%
2018/07/02	25	9.59	0	0.00	9.51	25	6,049	0.41%
2018/06/29	12	10.13	12	10.28	10.10	0	5,919	0.00%
2018/06/28	57	9.73	42	9.86	10.05	15	5,578	0.27%
2018/06/27	6	9.38	64	9.35	9.17	-58	5,241	-1.11%
2018/06/26	15	9.77	34	9.94	9.63	-19	5,075	-0.37%
2018/06/25	1	10.25	0	0.00	10.20	1	4,872	0.02%
2018/06/22	15	10.25	15	10.33	10.30	0	4,825	0.00%
2018/06/21	3	10.70	3	10.75	10.30	0	4,773	0.00%
2018/06/20	3	10.45	3	10.50	10.35	0	4,649	0.00%
2018/06/19	2	10.50	100	10.60	10.45	-98	4,689	-2.09%
2018/06/15	4	11.05	8	10.99	10.90	-4	4,558	-0.09%
2018/06/13	18	11.17	14	11.21	11.20	4	4,423	0.09%
2018/06/12	19	11.19	89	11.20	11.05	-70	4,287	-1.63%
2018/06/11	8	11.11	9	11.17	11.00	-1	4,138	-0.02%
2018/06/05	7	11.17	1	11.20	11.15	6	3,980	0.15%
2018/06/04	13	11.67	6	11.70	11.60	7	3,868	0.18%
2018/06/01	4	11.69	4	11.78	11.75	0	3,752	0.00%
2018/05/31	3	11.60	4	11.65	11.60	-1	3,701	-0.03%
2018/05/30	1	11.45	0	0.00	11.40	1	3,648	0.03%
2018/05/28	30	11.65	0	0.00	11.60	30	3,598	0.83%
2018/05/25	3	11.70	3	11.75	11.65	0	3,564	0.00%
2018/05/24	0	0.00	1	11.70	11.75	-1	3,569	-0.03%
2018/05/23	4	11.58	0	0.00	11.50	4	3,513	0.11%
2018/05/22	2	11.65	0	0.00	11.60	2	3,665	0.05%
2018/05/21	43	11.69	12	11.72	11.80	31	3,770	0.82%
2018/05/17	3	11.65	3	11.70	11.60	0	3,786	0.00%
2018/05/16	0	0.00	5	11.60	11.60	-5	3,781	-0.13%
2018/05/15	0	0.00	30	11.95	11.90	-30	3,707	-0.81%
2018/05/07	10	12.28	0	0.00	12.25	10	3,605	0.28%
2018/05/04	3	12.55	3	12.60	12.35	0	3,612	0.00%
2018/05/03	45	12.60	30	12.57	12.50	15	3,592	0.42%
2018/05/02	20	12.25	10	12.45	12.35	10	3,518	0.28%
2018/04/30	3	12.35	0	0.00	12.35	3	3,481	0.09%
2018/04/26	0	0.00	1	12.05	12.00	-1	3,583	-0.03%
2018/04/25	7	12.33	13	12.38	12.35	-6	3,550	-0.17%
2018/04/24	7	12.41	30	12.68	12.35	-23	3,541	-0.65%
2018/04/23	2	12.70	5	13.00	12.65	-3	3,503	-0.09%
2018/04/20	3	12.95	1	13.20	12.95	2	3,448	0.06%
2018/04/19	8	13.37	60	13.21	13.10	-52	3,508	-1.48%
2018/04/18	8	12.74	0	0.00	12.75	8	3,305	0.24%
2018/04/13	4	13.35	3	13.45	13.00	1	3,314	0.03%
2018/04/12	4	13.01	5	13.08	13.15	-1	3,364	-0.03%
2018/04/11	2	12.80	2	12.85	12.75	0	3,304	0.00%
2018/04/09	25	12.65	25	12.60	12.65	0	3,309	0.00%
2018/04/03	4	12.63	4	12.68	12.75	0	3,329	0.00%
2018/03/30	2	12.85	0	0.00	12.80	2	3,328	0.06%
2018/03/29	3	12.97	0	0.00	12.95	3	3,345	0.09%
2018/03/22	2	13.50	22	13.93	13.50	-20	3,721	-0.54%
2018/03/20	3	13.50	0	0.00	13.45	3	3,552	0.08%
2018/03/19	3	13.70	3	13.80	13.65	0	3,554	0.00%
2018/03/15	3	13.65	0	0.00	13.70	3	3,596	0.08%
2018/03/14	2	13.70	13	13.72	13.70	-11	3,618	-0.30%
2018/03/13	2	13.45	2	13.65	13.55	0	3,619	0.00%
2018/03/12	1	13.35	0	0.00	13.40	1	3,588	0.03%
2018/03/08	3	13.40	3	13.50	13.30	0	3,697	0.00%
2018/03/06	3	13.30	0	0.00	13.30	3	3,782	0.08%
2018/03/02	5	13.48	0	0.00	13.40	5	3,884	0.13%
2018/02/27	0	0.00	1	13.65	13.70	-1	3,905	-0.03%
2018/02/26	4	13.53	1	13.60	13.50	3	3,906	0.08%
2018/02/22	15	13.79	11	13.97	13.65	4	3,895	0.10%
2018/02/21	5	12.82	12	13.15	13.60	-7	3,765	-0.19%
2018/02/12	2	12.50	3	12.60	12.40	-1	3,656	-0.03%
2018/02/09	11	12.12	11	12.18	12.35	0	3,686	0.00%
2018/02/06	9	12.78	6	12.68	12.55	3	3,803	0.08%
2018/02/05	2	13.60	0	0.00	13.60	2	3,742	0.05%
2018/02/02	81	13.85	70	13.80	13.80	11	3,774	0.29%
2018/02/01	10	13.80	0	0.00	13.85	10	3,884	0.26%
2018/01/30	15	14.08	0	0.00	13.85	15	3,982	0.38%
2018/01/29	5	13.90	15	13.87	13.85	-10	4,050	-0.25%
2018/01/25	5	14.20	9	14.27	14.10	-4	4,111	-0.10%
2018/01/23	26	14.26	9	14.42	14.20	17	4,245	0.40%
2018/01/22	25	14.14	0	0.00	14.20	25	4,255	0.59%
2018/01/19	23	14.15	40	14.15	14.20	-17	4,428	-0.38%
2018/01/17	3	14.25	23	14.31	14.30	-20	4,787	-0.42%
2018/01/15	6	14.35	6	14.45	14.25	0	4,994	0.00%
2018/01/12	25	14.08	0	0.00	14.15	25	5,133	0.49%
2018/01/10	0	0.00	35	13.87	13.80	-35	5,956	-0.59%
2018/01/08	15	14.23	18	14.34	14.15	-3	7,437	-0.04%
2018/01/05	15	14.07	15	14.13	14.10	0	7,551	0.00%
2018/01/04	83	13.98	5	14.10	14.05	78	7,690	1.01%
2018/01/03	50	14.00	2	14.05	13.95	48	7,809	0.61%
2018/01/02	5	14.00	5	14.10	13.95	0	7,960	0.00%