憶聲 (3024)-台新券商分點個股進出

台股 » 個股 » 憶聲 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

憶聲

(3024)

可現股當沖

股價
20.85
漲跌
▼0.15
漲幅
-0.71%
成交量
23,479張
產業
上市光電類股
145人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

憶聲 (3024)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/17	137	20.87	134	20.93	20.85	3	4,111	0.07%	大買/大賣/
2024/05/16	115.5	20.95	45	20.83	21.00	70.5	3,775	1.87%	大買/
2024/05/15	33	20.30	49	20.12	20.30	-16	3,456	-0.46%
2024/05/14	6	19.62	15	19.45	19.50	-9	3,369	-0.27%
2024/05/13	4	19.56	3	19.62	19.70	1	3,357	0.03%
2024/05/10	4	19.13	6	19.19	19.25	-2	3,320	-0.06%
2024/05/09	89	19.02	16	19.08	18.90	73	3,303	2.21%
2024/05/08	32	19.65	23	19.61	19.30	9	3,269	0.28%
2024/05/07	25	20.08	99.4	20.07	20.05	-74.4	3,203	-2.32%
2024/05/06	5	21.10	78	20.95	20.70	-73	3,117	-2.34%
2024/05/03	22	20.67	59	20.56	20.70	-37	3,073	-1.20%
2024/05/02	20	20.58	59.3	20.48	20.80	-39.3	2,976	-1.32%
2024/04/30	3	19.80	7	19.83	19.85	-4	2,827	-0.14%
2024/04/29	31	19.85	71	19.98	19.80	-40	2,783	-1.44%
2024/04/26	7.3	19.57	28	19.52	19.55	-20.7	2,708	-0.76%
2024/04/25	55	19.91	150	19.66	19.35	-95	2,644	-3.59%	大賣/
2024/04/24	36	19.14	69	19.08	19.05	-33	2,433	-1.36%
2024/04/23	109	18.93	52	18.91	19.20	57	2,356	2.42%	大買/
2024/04/22	70	19.01	117	19.10	18.90	-47	2,109	-2.23%	大賣/
2024/04/19	33	18.05	40	18.15	18.05	-7	1,813	-0.39%
2024/04/18	20	18.33	43	18.21	18.60	-23	1,789	-1.29%
2024/04/17	5	18.29	4	18.20	18.30	1	1,780	0.06%
2024/04/16	32	18.09	111	18.29	18.05	-79	1,778	-4.44%	大賣/
2024/04/15	51	19.20	47	19.21	19.05	4	1,740	0.23%
2024/04/12	44.4	18.99	111	18.84	19.00	-66.6	1,694	-3.93%	大賣/
2024/04/11	22	18.34	61	18.18	18.40	-39	1,628	-2.39%
2024/04/10	16	18.17	110	18.36	18.25	-94	1,631	-5.76%	大賣/
2024/04/09	206	18.14	18	18.33	18.20	188	1,639	11.47%	大買/鉅額交易
2024/04/08	21	17.51	6	17.43	17.50	15	1,632	0.92%
2024/04/03	3	17.57	23	17.52	17.50	-20	1,834	-1.09%
2024/04/02	23	17.59	10	17.25	17.60	13	2,020	0.64%
2024/04/01	34	17.38	16	17.39	17.30	18	2,085	0.86%
2024/03/29	131	17.17	19	17.30	17.10	112	2,170	5.16%	大買/鉅額交易
2024/03/28	13	17.41	1	17.35	17.45	12	2,288	0.52%
2024/03/27	33	17.40	33	17.31	17.45	0	2,271	0.00%
2024/03/26	0	0.00	55	17.22	17.25	-55	2,264	-2.43%
2024/03/25	32	16.90	43	16.88	16.85	-11	2,246	-0.49%
2024/03/22	5	17.05	0	0.00	17.15	5	2,234	0.22%
2024/03/21	69	17.03	8	17.12	17.00	61	2,237	2.73%
2024/03/20	6	17.20	5	17.23	17.10	1	2,211	0.05%
2024/03/19	9	17.27	3	17.30	17.20	6	2,213	0.27%
2024/03/18	0	17.65	4	17.40	17.40	-4	2,267	-0.18%
2024/03/15	5	17.80	0	0.00	17.70	5	2,272	0.22%
2024/03/14	25	17.77	40	17.64	17.60	-15	2,273	-0.66%
2024/03/13	8.1	17.61	0	0.00	17.55	8.1	2,283	0.35%
2024/03/12	24	17.99	28	18.00	18.05	-4	2,282	-0.18%
2024/03/11	11	17.73	0	0.00	17.80	11	2,285	0.48%
2024/03/08	45.1	17.52	68	17.57	17.50	-23	2,302	-1.00%
2024/03/07	35.1	17.97	8	17.86	17.75	27.1	2,269	1.19%
2024/03/06	0	0.00	19	18.29	18.25	-19	2,258	-0.84%
2024/03/05	64	17.82	0	0.00	17.90	64	2,258	2.83%
2024/03/04	31	17.87	1	17.85	17.85	30	2,265	1.32%
2024/03/01	9	17.90	0	0.00	17.80	9	2,287	0.39%
2024/02/29	15	17.83	2	17.80	17.85	13	2,307	0.56%
2024/02/27	6	18.13	256	18.00	17.95	-250	2,296	-10.89%	大賣/鉅額交易
2024/02/26	7	18.19	5	18.30	18.25	2	2,286	0.09%
2024/02/23	1	18.30	2	18.55	18.35	-1	2,296	-0.04%
2024/02/22	2	18.73	58	18.77	18.60	-56	2,303	-2.43%
2024/02/21	2	18.80	9	18.91	18.75	-7	2,309	-0.30%
2024/02/20	8	18.80	14	18.67	18.80	-6	2,284	-0.26%
2024/02/19	3	18.65	6	18.63	18.70	-3	2,251	-0.13%
2024/02/16	4	18.06	1	18.05	18.10	3	2,210	0.14%
2024/02/15	1	18.40	21	18.60	18.45	-20	2,201	-0.91%
2024/02/05	1	18.20	10	18.15	18.15	-9	2,188	-0.41%
2024/02/02	4	17.89	30	17.90	18.05	-26	2,183	-1.19%
2024/02/01	6	18.06	2	18.50	18.05	4	2,178	0.18%
2024/01/31	8	18.14	0	0.00	18.10	8	2,195	0.36%
2024/01/30	40	18.31	0	0.00	18.20	40	2,208	1.81%
2024/01/29	17	18.54	2.2	18.48	18.30	14.9	2,215	0.67%
2024/01/26	22	18.65	32	18.72	18.70	-10	2,207	-0.45%
2024/01/25	13.1	17.94	0	0.00	17.75	13.1	2,155	0.61%
2024/01/24	36	18.06	0	0.00	18.05	36	2,145	1.68%
2024/01/23	0	0.00	1	18.00	18.00	-1	2,158	-0.05%
2024/01/22	1	17.80	5	17.80	17.80	-4	2,155	-0.19%
2024/01/19	9	17.82	0	0.00	17.70	9	2,160	0.42%
2024/01/18	7	17.63	3	17.60	17.60	4	2,161	0.19%
2024/01/17	5	17.58	45	17.54	17.65	-40	2,165	-1.85%
2024/01/16	14	17.92	7	17.88	17.85	7	2,167	0.32%
2024/01/15	8	18.23	0	0.00	18.25	8	2,150	0.37%
2024/01/12	30	18.08	0	0.00	18.05	30	2,151	1.39%
2024/01/11	25	18.32	8	18.43	18.30	17	2,141	0.79%
2024/01/10	8	18.25	0	0.00	18.15	8	2,130	0.38%
2024/01/09	22	18.65	3	18.50	18.45	19	2,118	0.90%
2024/01/08	10	18.67	4	18.74	18.75	6	2,100	0.29%
2024/01/05	25	18.49	12	18.47	18.50	13	2,075	0.63%
2024/01/04	8	18.18	10	18.21	18.30	-2	2,071	-0.10%
2024/01/03	11	18.55	37	18.44	18.30	-26	2,051	-1.27%
2024/01/02	29.1	18.44	16	18.33	18.40	13.1	2,013	0.65%
2023/12/29	224.3	18.69	223	18.89	18.80	1.3	1,956	0.06%	大買/大賣/
2023/12/28	126	19.64	296	19.61	19.70	-170	1,742	-9.76%	大買/大賣/鉅額交易
2023/12/27	56	18.73	13	18.64	18.70	43	1,548	2.78%
2023/12/26	26	18.27	36	18.38	18.50	-10	1,451	-0.69%
2023/12/25	76	18.12	78	18.31	18.35	-2	1,355	-0.15%
2023/12/21	6	16.93	10	16.95	16.90	-4	1,217	-0.33%
2023/12/20	6	16.91	26	16.98	17.00	-20	1,208	-1.66%
2023/12/19	40	16.78	16	16.78	16.85	24	1,213	1.98%
2023/12/18	4	17.16	10	17.30	17.00	-6	1,208	-0.50%
2023/12/15	13	17.35	13	17.25	17.45	0	1,255	0.00%
2023/12/14	5	17.24	2	17.25	17.15	3	1,249	0.24%
2023/12/13	214	16.95	10	17.23	16.85	204	1,250	16.31%	大買/鉅額交易
2023/12/12	22	17.23	23	17.45	17.25	-1	1,189	-0.08%
2023/12/11	42	17.37	5	17.50	17.50	37	1,174	3.15%
2023/12/08	30	17.62	11	17.60	17.55	19	1,161	1.64%
2023/12/07	25	17.83	4	18.00	17.85	21	1,155	1.82%
2023/12/06	1	18.05	13	18.02	18.10	-12	1,179	-1.02%
2023/12/05	161	17.95	73	18.00	17.90	88	1,165	7.55%	大買/
2023/12/04	3	17.90	2	17.90	17.95	1	1,154	0.09%
2023/12/01	7	17.85	3	17.90	18.00	4	1,161	0.34%
2023/11/30	3	17.72	14	17.67	17.65	-11	1,150	-0.96%
2023/11/29	12	17.98	4	18.00	17.90	8	1,136	0.70%
2023/11/28	84	18.00	32	18.01	18.00	52	1,146	4.54%
2023/11/27	14	17.74	23	17.71	17.75	-9	1,107	-0.81%
2023/11/24	3	17.47	3	17.58	17.50	0	1,087	0.00%
2023/11/22	11	17.50	49	17.51	17.45	-38	1,074	-3.54%
2023/11/21	18	17.36	0	0.00	17.40	18	1,057	1.70%
2023/11/20	37	17.16	45	17.04	17.05	-8	1,045	-0.76%
2023/11/17	4	16.55	0	0.00	16.60	4	1,026	0.39%
2023/11/16	1	16.60	1	16.60	16.65	0	1,031	0.00%
2023/11/15	57	16.75	47	16.76	16.65	10	1,050	0.95%
2023/11/14	78	16.42	0	0.00	16.50	78	1,070	7.28%
2023/11/10	5	16.69	0	0.00	16.65	5	1,071	0.47%
2023/11/09	8	16.90	1	16.80	16.80	7	1,103	0.63%
2023/11/08	42	16.75	10	16.76	16.80	32	1,137	2.81%
2023/11/07	34	16.57	38	16.46	16.65	-4	1,180	-0.34%
2023/11/06	30	16.13	42	15.90	16.20	-12	1,179	-1.02%
2023/11/03	10	15.80	184	15.75	15.70	-174	1,218	-14.27%	大賣/鉅額交易
2023/11/02	0	0.00	5	15.75	15.80	-5	1,241	-0.40%
2023/10/31	11	15.91	0	0.00	15.70	11	1,360	0.81%
2023/10/30	7	15.61	2	15.55	15.70	5	1,414	0.35%
2023/10/26	0	0.00	1	15.60	15.75	-1	1,530	-0.07%
2023/10/25	2	15.60	5	15.57	15.55	-3	1,561	-0.19%
2023/10/24	7	15.82	2	15.90	15.90	5	1,612	0.31%
2023/10/20	1	14.85	0	0.00	14.90	1	1,855	0.05%
2023/10/19	17	14.81	2	14.80	14.90	15	1,938	0.77%
2023/10/18	2	14.90	0	0.00	14.85	2	2,167	0.09%
2023/10/17	5	15.05	0	0.00	15.15	5	2,232	0.22%
2023/10/16	3	15.15	1	15.10	15.05	2	2,280	0.09%
2023/10/13	0	15.55	0	0.00	15.40	0	2,326	0.00%
2023/10/12	2	15.25	2	15.25	15.55	0	2,420	0.00%
2023/10/06	13	15.40	0	0.00	15.50	13	2,499	0.52%
2023/10/04	0	0.00	4	15.35	15.45	-4	2,623	-0.15%
2023/10/03	0	15.60	0	0.00	15.75	0	2,686	0.00%
2023/10/02	2	15.55	2	15.70	15.70	0	2,704	0.00%
2023/09/27	0	0.00	5	15.05	15.30	-5	2,717	-0.18%
2023/09/26	0	0.00	13	15.25	15.20	-13	2,727	-0.48%
2023/09/25	15	15.51	0	0.00	15.45	15	2,737	0.55%
2023/09/22	16	15.30	2	15.40	15.30	14	2,741	0.51%
2023/09/21	1	15.50	0	0.00	15.50	1	2,734	0.04%
2023/09/20	36	16.00	101	15.94	16.00	-65	2,732	-2.38%	大賣/
2023/09/19	1	16.55	0	0.00	16.55	1	2,699	0.04%
2023/09/18	0	0.00	11	16.58	16.55	-11	2,747	-0.40%
2023/09/15	12	16.50	20	16.55	16.45	-8	2,792	-0.29%
2023/09/14	7	16.66	1	16.70	16.65	6	2,842	0.21%
2023/09/13	1	16.50	23	16.50	16.50	-22	2,918	-0.75%
2023/09/12	117	16.50	6	16.43	16.45	111	3,135	3.54%	大買/鉅額交易
2023/09/11	17	16.28	37	16.35	16.20	-20	3,166	-0.63%
2023/09/08	35	16.60	0	0.00	16.50	35	3,144	1.11%
2023/09/07	9	16.52	0	0.00	16.50	9	3,173	0.28%
2023/09/06	15	16.66	1	16.80	16.55	14	3,183	0.44%
2023/09/05	13	17.00	5	16.97	16.95	8	3,185	0.25%
2023/09/04	20	16.95	1	16.95	16.90	19	3,212	0.59%
2023/09/01	6	17.31	12	17.18	17.15	-6	3,231	-0.19%
2023/08/31	16	16.86	2	16.80	16.90	14	3,233	0.43%
2023/08/30	3	16.82	0	0.00	16.80	3	3,230	0.09%
2023/08/29	11	16.62	1	17.00	16.60	10	3,231	0.31%
2023/08/28	21	16.45	0	0.00	16.40	21	3,231	0.65%
2023/08/25	10	16.40	1	16.50	16.40	9	3,214	0.28%
2023/08/24	15	16.82	5	16.70	16.50	10	3,209	0.31%
2023/08/23	3	16.70	4	16.63	16.70	-1	3,201	-0.03%
2023/08/22	6	16.33	6	16.45	16.35	0	3,205	0.00%
2023/08/21	9	16.84	6	16.75	16.45	3	3,198	0.09%
2023/08/18	16	17.16	16	16.98	16.80	0	3,205	0.00%
2023/08/17	8	16.73	8	16.86	16.90	0	3,229	0.00%
2023/08/16	2	16.70	1	16.70	16.60	1	3,312	0.03%
2023/08/15	25	16.66	41.8	16.65	16.50	-16.8	3,303	-0.51%
2023/08/14	8	16.52	67	16.46	16.45	-59	3,266	-1.81%
2023/08/11	24	17.05	202	17.06	17.10	-178	3,224	-5.52%	大賣/鉅額交易
2023/08/10	15	17.71	14	17.64	17.60	1	3,156	0.03%
2023/08/09	36	17.96	24	17.95	17.80	12	3,126	0.38%
2023/08/08	32	18.19	55	18.40	18.15	-23	3,070	-0.75%
2023/08/07	28	18.31	13	18.37	18.45	15	3,096	0.48%
2023/08/04	93	18.63	27	18.57	18.70	66	3,033	2.18%
2023/08/02	71	18.48	52	18.37	18.15	19	2,977	0.64%
2023/08/01	131	18.58	51	18.42	18.35	80	2,912	2.75%	大買/
2023/07/31	27	18.09	24	18.11	18.00	3	2,849	0.11%
2023/07/28	22	18.09	17	18.06	18.10	5	2,821	0.18%
2023/07/27	42	17.92	37	18.04	18.00	5	2,781	0.18%
2023/07/26	52	17.77	10	17.72	17.60	42	2,718	1.54%
2023/07/25	113.8	17.98	306	17.72	18.15	-192.2	2,629	-7.31%	大買/大賣/鉅額交易
2023/07/24	354	17.45	49	17.41	17.30	305	2,436	12.52%	大買/鉅額交易
2023/07/21	103	17.55	128	17.92	17.65	-25	2,350	-1.06%	大買/大賣/
2023/07/20	16	16.57	44	16.67	16.75	-28	2,130	-1.31%
2023/07/19	34	16.22	21	16.23	16.20	13	2,058	0.63%
2023/07/18	4	16.33	19	16.58	16.15	-15	2,034	-0.74%
2023/07/17	27	16.70	353	16.85	16.55	-326	1,997	-16.32%	大賣/鉅額交易
2023/07/14	34	16.23	15	16.42	16.20	19	1,951	0.97%
2023/07/13	5	16.24	26	16.23	16.15	-21	1,907	-1.10%
2023/07/12	10	15.97	11	16.13	15.85	-1	1,863	-0.05%
2023/07/11	17	16.05	128	15.92	15.90	-111	1,844	-6.02%	大賣/鉅額交易
2023/07/10	177	15.54	62	15.92	15.60	115	1,758	6.54%	大買/鉅額交易
2023/07/07	160	14.92	26	14.98	14.85	134	1,696	7.90%	大買/鉅額交易
2023/07/06	178	15.24	7	15.22	15.20	171	1,684	10.15%	大買/鉅額交易
2023/07/05	0	0.00	0	15.45	15.35	0	1,675	0.00%
2023/07/04	2	15.50	6	15.45	15.40	-4	1,668	-0.24%
2023/07/03	10	15.60	21	15.50	15.50	-11	1,661	-0.66%
2023/06/30	1	15.45	3	15.47	15.45	-2	1,663	-0.12%
2023/06/29	2	15.40	0	0.00	15.55	2	1,665	0.12%
2023/06/28	1	15.55	35	15.55	15.55	-34	1,684	-2.02%
2023/06/27	5	15.53	17	15.74	15.60	-12	1,710	-0.70%
2023/06/26	8	16.06	5	16.10	16.05	3	1,711	0.18%
2023/06/21	57	15.24	68.2	16.18	16.05	-11.2	1,694	-0.66%
2023/06/20	24	15.28	16	15.32	15.20	8	1,683	0.48%
2023/06/19	33	16.08	86	16.15	15.80	-53	1,642	-3.23%
2023/06/16	127	16.29	314.1	16.35	16.15	-187.1	1,584	-11.81%	大買/大賣/鉅額交易
2023/06/15	17	15.38	12	15.43	15.35	5	1,381	0.36%
2023/06/14	4	15.31	1	15.30	15.35	3	1,357	0.22%
2023/06/13	15	15.43	2	15.45	15.30	13	1,377	0.94%
2023/06/12	11	15.42	18	15.43	15.35	-7	1,371	-0.51%
2023/06/09	7	15.28	2	15.35	15.40	5	1,375	0.36%
2023/06/08	16	15.34	22	15.39	15.25	-6	1,444	-0.42%
2023/06/07	5	15.41	13	15.48	15.20	-8	1,469	-0.54%
2023/06/06	40	15.14	45	15.12	15.20	-5	1,448	-0.35%
2023/06/05	2	14.95	0	0.00	14.95	2	1,428	0.14%
2023/06/02	8	14.96	8	14.88	14.85	0	1,435	0.00%
2023/06/01	7	15.01	4	15.00	15.00	3	1,444	0.21%
2023/05/31	7	14.99	8	14.94	15.00	-1	1,480	-0.07%
2023/05/30	5	15.08	2	14.90	14.90	3	1,481	0.20%
2023/05/29	12	14.76	5	14.84	14.90	7	1,485	0.47%
2023/05/26	24	14.75	3	14.88	14.80	21	1,502	1.40%
2023/05/25	105	14.86	1	14.95	14.80	104	1,503	6.92%	大買/鉅額交易
2023/05/24	29	15.33	25	15.13	15.05	4	1,502	0.27%
2023/05/23	32	15.36	28	15.30	15.30	4	1,485	0.27%
2023/05/22	8	14.88	632	15.29	15.45	-624	1,452	-42.96%	大賣/鉅額交易
2023/05/19	1	14.15	18	14.14	14.10	-17	1,414	-1.20%
2023/05/18	5	14.13	6	14.07	14.10	-1	1,415	-0.07%
2023/05/17	0	0.00	1	13.95	14.05	-1	1,425	-0.07%
2023/05/16	1	13.85	0	0.00	13.95	1	1,462	0.07%
2023/05/15	3	13.73	0	0.00	13.80	3	1,462	0.21%
2023/05/12	1	13.85	2	13.75	13.90	-1	1,456	-0.07%
2023/05/11	386	13.96	30	13.85	13.85	356	1,455	24.46%	大買/鉅額交易
2023/05/10	7	14.74	2	14.70	14.80	5	1,397	0.36%
2023/05/09	6	14.83	4	14.80	14.75	2	1,397	0.14%
2023/05/08	13	15.05	2	15.05	15.05	11	1,384	0.79%
2023/05/05	32	15.15	12	15.09	15.10	20	1,384	1.44%
2023/05/04	9	15.05	25.2	15.04	15.10	-16.2	1,373	-1.18%
2023/05/03	0	0.00	11	14.84	14.80	-11	1,348	-0.82%
2023/05/02	7	14.86	12	14.90	14.85	-5	1,346	-0.37%
2023/04/28	1	14.70	0	0.00	14.95	1	1,344	0.07%
2023/04/27	0	0.00	1	14.65	14.70	-1	1,336	-0.07%
2023/04/26	3	14.58	0	0.00	14.70	3	1,341	0.22%
2023/04/25	2	14.50	20	14.50	14.55	-18	1,340	-1.34%
2023/04/24	0	0.00	7	14.50	14.60	-7	1,332	-0.53%
2023/04/21	69	14.47	31	14.54	14.40	38	1,330	2.86%
2023/04/20	8	14.91	1	14.90	14.80	7	1,298	0.54%
2023/04/19	5	15.45	11	15.11	15.15	-6	1,280	-0.47%
2023/04/18	1	14.90	2	14.85	14.90	-1	1,231	-0.08%
2023/04/17	3	14.70	2	14.75	14.75	1	1,227	0.08%
2023/04/14	8	14.73	8	14.70	14.70	0	1,227	0.00%
2023/04/13	0	14.85	0	0.00	14.80	0	1,213	0.00%
2023/04/12	4	14.93	0	0.00	14.90	4	1,208	0.33%
2023/04/11	6	14.93	0	0.00	14.90	6	1,204	0.50%
2023/04/10	0	15.30	1	14.85	14.85	-1	1,189	-0.08%
2023/04/07	3	14.82	0	0.00	14.75	3	1,179	0.25%
2023/04/06	1	14.90	30	14.95	14.90	-29	1,176	-2.46%
2023/03/31	17	14.75	2	14.80	14.90	15	1,172	1.28%
2023/03/30	7	14.68	0	0.00	14.70	7	1,154	0.61%
2023/03/29	6	14.92	22	15.21	14.80	-16	1,146	-1.40%
2023/03/28	26	14.81	37	14.73	14.95	-11	1,126	-0.98%
2023/03/27	11.1	14.98	327	14.91	14.75	-315.9	1,088	-29.01%	大賣/鉅額交易
2023/03/24	1	15.15	55	15.08	15.05	-54	1,065	-5.07%
2023/03/23	27	14.90	89	15.00	14.95	-62	1,033	-6.00%
2023/03/22	25	14.80	11	14.83	14.80	14	985	1.42%
2023/03/21	52	14.72	0	0.00	14.70	52	977	5.32%
2023/03/20	6	14.61	14	14.56	14.50	-8	963	-0.83%
2023/03/17	12	14.28	26	14.60	14.35	-14	956	-1.46%
2023/03/16	176	14.17	0	0.00	14.20	176	958	18.37%	大買/鉅額交易
2023/03/15	51	14.54	12	14.63	14.65	39	962	4.05%
2023/03/14	46	14.67	14	14.73	14.60	32	941	3.40%
2023/03/13	194	14.78	110.1	14.56	14.95	83.9	919	9.13%	大買/大賣/
2023/03/10	32	14.56	13	14.60	14.40	19	832	2.28%
2023/03/09	4	14.26	7	14.26	14.20	-3	784	-0.38%
2023/03/08	3	14.27	1	14.25	14.30	2	778	0.26%
2023/03/07	12	14.27	8	14.35	14.35	4	786	0.51%
2023/03/06	6	14.35	5	14.33	14.20	1	799	0.13%
2023/03/03	9	14.26	4	14.23	14.30	5	798	0.63%
2023/03/02	16	13.95	1	13.95	13.95	15	756	1.98%
2023/03/01	6	14.00	1	14.10	13.85	5	759	0.66%
2023/02/24	34	13.80	9	13.76	13.85	25	751	3.33%
2023/02/23	1	14.10	1	14.00	13.95	0	747	0.00%
2023/02/22	43	13.96	1	13.95	13.95	42	738	5.69%
2023/02/21	22	13.95	4	14.01	14.00	18	730	2.47%
2023/02/20	2	14.10	3	14.15	14.05	-1	722	-0.14%
2023/02/17	122	14.11	85	14.08	14.15	37	707	5.23%	大買/
2023/02/16	6	13.60	1	13.70	13.65	5	649	0.77%
2023/02/15	7	13.66	21	13.69	13.60	-14	663	-2.11%
2023/02/14	72	13.61	15	13.70	13.70	57	666	8.55%
2023/02/13	5	13.15	1	13.20	13.30	4	674	0.59%
2023/02/09	3	13.08	28	13.08	13.10	-25	1,061	-2.35%
2023/02/08	0	13.32	6	13.15	13.15	-6	1,060	-0.57%
2023/02/07	6	13.12	4	13.20	13.20	2	1,060	0.19%
2023/02/06	0	13.50	0	0.00	13.15	0	1,057	0.00%
2023/02/03	6	13.20	0	0.00	13.20	6	1,059	0.57%
2023/02/02	0	0.00	28	13.17	13.15	-28	1,057	-2.65%
2023/02/01	2	13.35	0	0.00	13.20	2	1,047	0.19%
2023/01/31	16	13.32	0	0.00	13.25	16	1,054	1.52%
2023/01/30	0	0.00	2	13.40	13.30	-2	1,058	-0.19%
2023/01/17	0	0.00	3	13.10	13.00	-3	1,058	-0.28%
2023/01/13	0	0.00	5	13.25	13.20	-5	1,054	-0.47%
2023/01/06	0	13.50	0	0.00	13.45	0	1,056	0.00%
2023/01/05	5	13.45	0	0.00	13.45	5	1,070	0.47%
2023/01/03	1	13.40	3	13.40	13.30	-2	1,088	-0.18%
2022/12/26	0	0.00	2	13.30	13.30	-2	1,100	-0.18%
2022/12/23	0	13.65	0	0.00	13.30	0	1,104	0.00%
2022/12/21	0	0.00	4	13.40	13.30	-4	1,118	-0.36%
2022/12/20	0	0.00	6	13.29	13.25	-6	1,122	-0.53%
2022/12/19	0	0.00	4	13.65	13.55	-4	1,133	-0.35%
2022/12/16	0	0.00	2	13.55	13.65	-2	1,140	-0.18%
2022/12/14	0	13.55	1	13.45	13.50	-1	1,144	-0.09%
2022/12/13	0	0.00	7	13.45	13.30	-7	1,143	-0.61%
2022/12/12	5	13.60	2	13.50	13.45	3	1,149	0.26%
2022/12/08	6	13.68	0	0.00	13.85	6	1,174	0.51%
2022/12/07	11	13.84	11	13.75	13.70	0	1,210	0.00%
2022/12/06	3	13.50	30	13.57	13.45	-27	1,228	-2.20%
2022/12/02	6	13.58	2	13.65	13.55	4	1,246	0.32%
2022/12/01	4	13.64	0	0.00	13.60	4	1,245	0.32%
2022/11/30	8	13.79	7	13.65	13.65	1	1,255	0.08%
2022/11/29	2	13.75	5	13.74	13.70	-3	1,265	-0.24%
2022/11/28	0	0.00	1	13.65	13.70	-1	1,269	-0.08%
2022/11/25	0	0.00	5	13.49	13.40	-5	1,272	-0.39%
2022/11/24	0	0.00	2	13.30	13.35	-2	1,440	-0.14%
2022/11/23	1	13.30	1	13.30	13.30	0	1,445	0.00%
2022/11/22	2	13.23	5	13.20	13.20	-3	1,453	-0.21%
2022/11/21	2	13.20	2	13.15	13.35	0	1,476	0.00%
2022/11/18	1	13.15	0	0.00	12.95	1	1,485	0.07%
2022/11/17	0	0.00	5	12.85	13.10	-5	1,527	-0.33%
2022/11/16	0	0.00	1	12.90	12.85	-1	1,538	-0.06%
2022/11/11	9	12.97	4	13.01	12.80	5	1,621	0.31%
2022/11/10	5	12.98	1	12.95	12.90	4	1,604	0.25%
2022/11/09	7	13.16	0	0.00	13.25	7	1,596	0.44%
2022/11/08	6	13.24	14	13.35	13.50	-8	1,552	-0.52%
2022/11/07	2	12.65	0	0.00	12.75	2	1,173	0.17%
2022/11/04	10	12.58	1	12.65	12.75	9	1,193	0.75%
2022/11/02	1	12.55	0	0.00	12.55	1	1,236	0.08%
2022/11/01	2	12.60	0	0.00	12.55	2	1,241	0.16%
2022/10/27	0	0.00	73	12.62	12.75	-73	1,272	-5.74%
2022/10/25	0	0.00	1	12.30	12.25	-1	1,321	-0.08%
2022/10/20	1	12.30	0	0.00	12.45	1	1,518	0.07%
2022/10/18	1	12.55	0	0.00	12.65	1	1,512	0.07%
2022/10/17	0	0.00	4	12.58	12.65	-4	1,510	-0.26%
2022/10/14	1	12.70	0	0.00	12.75	1	1,508	0.07%
2022/10/13	1	12.30	2	12.30	12.25	-1	1,501	-0.07%
2022/10/11	17	12.42	5	12.35	12.55	12	1,478	0.81%
2022/10/07	1	13.00	0	0.00	13.05	1	1,454	0.07%
2022/10/05	2	13.45	0	0.00	13.25	2	1,444	0.14%
2022/10/04	1	13.20	0	0.00	13.30	1	1,440	0.07%
2022/09/30	2	13.20	1	13.20	13.40	1	1,432	0.07%
2022/09/29	1	13.30	1	13.20	13.35	0	1,422	0.00%
2022/09/28	3.1	13.17	0	0.00	13.10	3.1	1,417	0.22%
2022/09/27	1	13.35	0	0.00	13.60	1	1,403	0.07%
2022/09/26	7	13.46	12	13.38	13.35	-5	1,399	-0.36%
2022/09/23	5	14.00	7	13.86	13.75	-2	1,383	-0.14%
2022/09/22	0	0.00	2	13.80	13.95	-2	1,377	-0.15%
2022/09/21	1	13.70	1	13.65	13.65	0	1,367	0.00%
2022/09/19	1	13.80	0	0.00	13.80	1	1,363	0.07%
2022/09/16	7	14.02	0	0.00	14.05	7	1,347	0.52%
2022/09/15	4	14.25	8.2	14.39	14.15	-4.2	1,338	-0.31%
2022/09/14	2	14.30	24.1	14.25	14.15	-22.1	1,317	-1.68%
2022/09/13	8	14.20	18	14.22	14.00	-10	1,265	-0.79%
2022/09/12	8	13.99	31	13.98	14.00	-23	1,211	-1.90%
2022/09/08	2	13.65	1	13.80	13.80	1	1,195	0.08%
2022/09/07	0	0.00	1	13.40	13.55	-1	1,183	-0.08%
2022/09/06	1	13.35	0	0.00	13.45	1	1,177	0.08%
2022/09/05	4	13.91	13	13.87	13.75	-9	1,165	-0.77%
2022/09/02	16	13.78	2	13.93	13.60	14	1,151	1.22%
2022/09/01	4	13.61	3	13.75	13.70	1	1,135	0.09%
2022/08/31	35	14.32	23	14.06	13.90	12	1,106	1.08%
2022/08/30	0	0.00	6	13.98	13.95	-6	929	-0.65%
2022/08/29	1	13.80	11	13.70	13.80	-10	921	-1.08%
2022/08/26	1	14.05	10	14.17	14.05	-9	912	-0.99%
2022/08/25	2	13.90	7	14.14	14.10	-5	884	-0.57%
2022/08/24	2	14.15	5	14.02	13.80	-3	858	-0.35%
2022/08/23	3	13.80	16	13.72	13.80	-13	814	-1.60%
2022/08/22	28	14.01	15	14.04	13.85	13	798	1.63%
2022/08/19	3	13.65	5	13.46	13.55	-2	737	-0.27%
2022/08/18	0	0.00	1	13.25	13.20	-1	715	-0.14%
2022/08/17	1	13.30	3	13.20	13.15	-2	717	-0.28%
2022/08/16	14	13.34	2	13.23	13.25	12	759	1.58%
2022/08/15	0	0.00	1	13.45	13.35	-1	752	-0.13%
2022/08/12	3	13.22	11	13.18	13.35	-8	746	-1.07%
2022/08/11	1	13.35	8	13.46	13.30	-7	735	-0.95%
2022/08/10	2	13.35	3	13.48	13.35	-1	720	-0.14%
2022/08/09	6	13.31	12	13.45	13.35	-6	706	-0.85%
2022/08/08	4	13.01	2	13.03	13.05	2	670	0.30%
2022/08/05	0	0.00	3	13.23	12.95	-3	670	-0.45%
2022/08/04	1	12.95	2	12.95	12.90	-1	654	-0.15%
2022/08/03	10	12.90	20	13.03	12.85	-10	648	-1.54%
2022/08/02	0.1	12.90	2	13.00	12.90	-1.9	638	-0.30%
2022/08/01	39	13.27	14	13.32	13.25	25	627	3.98%
2022/07/29	11	13.09	2	12.78	12.85	9	587	1.53%
2022/07/28	29	13.19	36	13.24	13.00	-7	564	-1.24%
2022/07/27	21	12.89	8	13.20	12.95	13	473	2.74%
2022/07/26	0	0.00	27	11.91	12.00	-27	384	-7.03%
2022/07/25	2	11.90	0	0.00	11.90	2	383	0.52%
2022/07/21	5	11.95	48	11.87	11.95	-43	403	-10.67%
2022/07/20	70	11.99	0	0.00	11.85	70	408	17.13%
2022/07/18	1	11.85	0	0.00	11.85	1	428	0.23%
2022/07/14	1	11.75	1	11.95	11.90	0	445	0.00%
2022/07/13	1	11.80	4	11.94	11.90	-3	445	-0.67%
2022/07/11	3	11.87	0	0.00	11.90	3	449	0.67%
2022/07/07	2	11.75	1	11.75	11.90	1	466	0.21%
2022/07/06	0	11.95	0	0.00	11.85	0	507	0.00%
2022/07/05	1	11.80	0	0.00	11.95	1	510	0.20%
2022/07/01	0	0.00	4	11.71	11.75	-4	519	-0.77%
2022/06/29	1	12.30	0	0.00	12.20	1	512	0.20%
2022/06/27	0	0.00	3	12.20	12.35	-3	562	-0.53%
2022/06/24	0	0.00	5	12.10	12.15	-5	567	-0.88%
2022/06/23	1	12.00	2	11.95	12.15	-1	572	-0.17%
2022/06/22	3	11.85	1	11.90	11.80	2	568	0.35%
2022/06/20	0	0.00	3	11.85	11.80	-3	561	-0.53%
2022/06/17	0	0.00	18	12.00	12.00	-18	555	-3.24%
2022/06/16	0	12.40	10	12.30	12.20	-10	555	-1.80%
2022/06/15	0	0.00	1	12.35	12.45	-1	557	-0.18%
2022/06/14	0	0.00	5	12.26	12.40	-5	557	-0.90%
2022/06/13	2	12.50	16	12.35	12.30	-14	554	-2.53%
2022/06/10	1	12.80	6	12.78	12.75	-5	551	-0.91%
2022/06/09	21	12.71	0	0.00	12.65	21	552	3.80%
2022/06/08	1	12.85	0	0.00	12.80	1	553	0.18%
2022/06/07	2	12.68	1	12.50	12.75	1	545	0.18%
2022/06/06	1	12.65	1	12.50	12.50	0	551	0.00%
2022/06/02	1	12.50	0	0.00	12.45	1	554	0.18%
2022/06/01	0	0.00	41	12.57	12.55	-41	566	-7.23%
2022/05/31	0	0.00	1	12.60	12.60	-1	564	-0.18%
2022/05/27	1	12.65	0	0.00	12.60	1	560	0.18%
2022/05/26	27	12.82	15	12.89	12.55	12	561	2.14%
2022/05/25	28	12.80	3	12.70	12.60	25	558	4.47%
2022/05/24	51	12.88	15	13.08	12.70	36	557	6.46%
2022/05/20	5	12.25	0	0.00	12.30	5	514	0.97%
2022/05/18	3	12.15	2	12.15	12.25	1	517	0.19%
2022/05/17	2	12.05	0	0.00	11.95	2	513	0.39%
2022/05/16	3	11.75	0	0.00	11.75	3	510	0.59%
2022/05/13	2	11.73	0	0.00	11.70	2	515	0.39%
2022/05/12	6	11.83	0	0.00	11.70	6	513	1.17%
2022/05/11	1	11.90	0	0.00	12.00	1	514	0.19%
2022/05/10	4	11.69	5	11.60	11.75	-1	512	-0.19%
2022/05/09	3	12.03	0	0.00	11.90	3	513	0.58%
2022/05/05	0	0.00	1	12.40	12.25	-1	505	-0.20%
2022/05/03	0	0.00	24	12.25	12.30	-24	520	-4.61%
2022/04/29	0	0.00	4	12.40	12.25	-4	526	-0.76%
2022/04/28	0	0.00	0	12.30	12.35	0	532	0.00%
2022/04/27	5	12.22	0	0.00	12.10	5	529	0.94%
2022/04/26	2	12.60	0	0.00	12.55	2	514	0.39%
2022/04/25	2	12.88	0	0.00	12.80	2	509	0.39%
2022/04/22	8	13.19	6	13.30	13.25	2	504	0.40%
2022/04/21	1	13.20	13	13.17	13.20	-12	507	-2.37%
2022/04/20	1	12.90	8	13.00	12.95	-7	504	-1.39%
2022/04/19	0	13.48	1	13.05	13.05	-1	501	-0.20%
2022/04/18	0	13.08	2	13.15	13.00	-2	505	-0.40%
2022/04/15	0	13.25	2	13.05	13.00	-2	509	-0.39%
2022/04/14	0	13.23	0	0.00	13.15	0	518	0.00%
2022/04/13	4	13.13	0	0.00	13.20	4	522	0.77%
2022/04/12	2	13.25	4	13.51	13.20	-2	518	-0.39%
2022/04/11	8	12.96	0	0.00	12.85	8	480	1.66%
2022/04/08	0	14.00	6	13.04	13.05	-6	484	-1.24%
2022/04/07	2	12.93	0	0.00	12.95	2	491	0.41%
2022/04/06	2	13.25	2	13.20	13.20	0	500	0.00%
2022/04/01	2	13.40	6	13.44	13.50	-4	503	-0.79%
2022/03/31	9	13.57	0	0.00	13.50	9	506	1.78%
2022/03/30	7	13.31	8	13.33	13.35	-1	485	-0.21%
2022/03/29	3	13.25	30.1	13.10	13.30	-27.1	472	-5.73%
2022/03/28	0	0.00	5	12.65	12.95	-5	468	-1.07%
2022/03/25	7	12.55	250	12.51	12.60	-243	467	-51.99%	大賣/鉅額交易
2022/03/23	6	12.73	0	0.00	12.75	6	471	1.27%
2022/03/22	0	0.00	5	12.50	12.50	-5	479	-1.04%
2022/03/21	0	0.00	4	12.30	12.45	-4	489	-0.82%
2022/03/15	2	12.45	0	0.00	12.20	2	713	0.28%
2022/03/11	1	12.15	4	12.10	12.20	-3	725	-0.41%
2022/03/10	2	12.25	0	0.00	12.25	2	731	0.27%
2022/03/09	0	0.00	406	11.98	12.15	-406	731	-55.48%	大賣/鉅額交易
2022/03/08	3	11.93	1	12.20	11.95	2	728	0.27%
2022/03/07	3	12.23	0	0.00	12.30	3	723	0.41%
2022/03/02	0	0.00	1	12.60	12.65	-1	740	-0.14%
2022/03/01	0	0.00	0.1	12.65	12.60	-0.1	747	-0.02%
2022/02/25	0	0.00	77	12.50	12.50	-77	749	-10.28%
2022/02/24	3	12.55	3	12.55	12.50	0	763	0.00%
2022/02/23	1	12.70	0	0.00	12.70	1	764	0.13%
2022/02/22	3	12.68	4	12.70	12.70	-1	777	-0.13%
2022/02/21	0	13.95	0	0.00	12.85	0	787	0.00%
2022/02/18	3	12.60	0	0.00	12.75	3	800	0.37%
2022/02/17	1	12.80	7	12.80	12.80	-6	815	-0.74%
2022/02/16	1	12.80	0	0.00	12.80	1	872	0.11%
2022/02/15	2	12.70	0	0.00	12.85	2	1,002	0.20%
2022/02/14	2	12.85	0	0.00	12.85	2	1,088	0.18%
2022/02/11	0	0.00	7	13.14	13.05	-7	1,126	-0.62%
2022/02/10	3	13.25	0	0.00	13.25	3	1,152	0.26%
2022/02/09	2	13.25	13	13.42	13.40	-11	1,168	-0.94%
2022/02/08	2	13.10	0	0.00	13.10	2	1,207	0.17%
2022/02/07	12	12.73	0	0.00	12.90	12	1,220	0.98%
2022/01/26	4	12.64	10	12.69	12.70	-6	1,231	-0.49%
2022/01/25	7	12.66	5	12.68	12.75	2	1,271	0.16%
2022/01/24	5	12.84	2	12.85	12.95	3	1,284	0.23%
2022/01/21	3	13.03	0	0.00	13.00	3	1,293	0.23%
2022/01/19	1	13.25	0	0.00	13.30	1	1,316	0.08%
2022/01/18	3	13.37	0	0.00	13.30	3	1,354	0.22%
2022/01/17	2	13.32	1	13.20	13.25	1	1,364	0.07%
2022/01/14	5	13.15	5	13.18	13.10	0	1,370	0.00%
2022/01/13	11	13.30	0	0.00	13.25	11	1,370	0.80%
2022/01/12	4	13.29	0	0.00	13.25	4	1,379	0.29%
2022/01/11	4	13.30	0	0.00	13.35	4	1,386	0.29%
2022/01/10	7	13.34	2	13.45	13.30	5	1,406	0.36%
2022/01/07	3	13.47	0	0.00	13.35	3	1,451	0.21%
2022/01/05	5	13.60	3	13.95	13.55	2	1,554	0.13%
2022/01/03	3	13.83	0	0.00	13.75	3	1,653	0.18%
2021/12/30	3	14.07	1	14.05	14.00	2	1,657	0.12%
2021/12/29	1	13.95	3	14.10	14.00	-2	1,654	-0.12%
2021/12/28	1	13.85	10	13.90	13.85	-9	1,639	-0.55%
2021/12/27	5	13.85	0	0.00	13.90	5	1,645	0.30%
2021/12/24	4	13.95	1	14.05	13.95	3	1,660	0.18%
2021/12/23	0	0.00	4	13.70	13.80	-4	1,678	-0.24%
2021/12/22	1	13.75	12	13.75	13.70	-11	1,693	-0.65%
2021/12/21	0	0.00	16	13.63	13.70	-16	1,722	-0.93%
2021/12/20	2	13.65	2	13.65	13.60	0	1,794	0.00%
2021/12/17	2	13.70	6	13.65	13.65	-4	1,794	-0.22%
2021/12/16	30	13.68	10	13.60	13.65	20	1,790	1.12%
2021/12/15	2	13.55	0	0.00	13.60	2	1,791	0.11%
2021/12/14	6	13.52	4	13.70	13.55	2	1,785	0.11%
2021/12/13	4	13.85	7	13.78	13.75	-3	1,770	-0.17%
2021/12/10	11	14.36	23	14.42	14.35	-12	1,735	-0.69%
2021/12/09	104	14.82	46.6	14.83	14.70	57.4	1,696	3.38%	大買/
2021/12/08	1	13.85	0	0.00	13.75	1	1,565	0.06%
2021/12/07	3	13.60	6	13.60	13.60	-3	1,549	-0.19%
2021/12/06	1	13.50	2	13.45	13.50	-1	1,548	-0.06%
2021/12/03	3	13.45	0	0.00	13.45	3	1,551	0.19%
2021/12/01	3	13.47	0	0.00	13.45	3	1,567	0.19%
2021/11/30	0	0.00	5	13.60	13.45	-5	1,585	-0.32%
2021/11/29	0	13.45	1	13.45	13.35	-1	1,594	-0.06%
2021/11/26	0	13.70	0	0.00	13.45	0	1,595	0.00%
2021/11/25	3	13.68	1	13.70	13.65	2	1,589	0.13%
2021/11/24	0.1	13.75	32	13.70	13.70	-31.9	1,584	-2.01%
2021/11/23	32	13.99	4	13.55	13.70	28	1,588	1.76%
2021/11/22	1	13.55	8	13.55	13.55	-7	1,573	-0.44%
2021/11/19	0	0.00	1	13.40	13.40	-1	1,567	-0.06%
2021/11/18	0	0.00	37	13.40	13.40	-37	1,551	-2.38%
2021/11/17	4	13.45	36	13.41	13.45	-32	1,547	-2.07%
2021/11/16	5	13.43	11	13.54	13.40	-6	1,540	-0.39%
2021/11/15	15.2	13.42	129	13.52	13.45	-113.8	1,540	-7.39%	大賣/鉅額交易
2021/11/12	46.1	14.20	74	14.33	14.00	-27.9	1,495	-1.87%
2021/11/11	19	15.11	110	15.13	15.30	-91	1,372	-6.63%	大賣/
2021/11/10	15	14.82	88	14.75	14.65	-73	1,295	-5.64%
2021/11/09	12	14.63	76	14.56	14.60	-64	1,268	-5.05%
2021/11/08	3	14.40	8	14.45	14.45	-5	1,269	-0.39%
2021/11/05	0	0.00	12	14.43	14.35	-12	1,263	-0.95%
2021/11/04	4	14.19	14	14.15	14.15	-10	1,226	-0.82%
2021/11/03	4.1	14.05	2	14.10	14.10	2.1	1,218	0.17%
2021/11/02	24	14.33	12	14.38	14.10	12	1,214	0.99%
2021/11/01	5	14.10	3	14.15	14.15	2	1,178	0.17%
2021/10/29	0.3	13.95	10	13.97	13.95	-9.7	1,161	-0.83%
2021/10/28	7	13.93	10	13.94	13.90	-3	1,154	-0.26%
2021/10/27	22	13.99	5	13.93	13.95	17	1,163	1.46%
2021/10/26	5	14.05	7	13.96	14.05	-2	1,150	-0.17%
2021/10/25	10	13.66	4	13.63	13.60	6	1,117	0.54%
2021/10/22	2	13.65	0	0.00	13.65	2	1,124	0.18%
2021/10/21	8	13.74	8	13.73	13.55	0	1,125	0.00%
2021/10/20	5	13.57	20	13.45	13.60	-15	1,116	-1.34%
2021/10/19	0	0.00	7	13.39	13.50	-7	1,110	-0.63%
2021/10/18	2	13.35	215	13.34	13.30	-213	1,115	-19.09%	大賣/鉅額交易
2021/10/15	21	13.83	28	13.81	13.60	-7	1,109	-0.63%
2021/10/14	83	13.95	41	13.85	14.10	42	1,072	3.92%
2021/10/13	229	14.03	23	14.07	14.00	206	1,051	19.59%	大買/鉅額交易
2021/10/12	12	14.07	55	13.83	14.20	-43	970	-4.43%
2021/10/08	42	13.09	58	12.88	13.00	-16	872	-1.83%
2021/10/07	51	12.99	1	12.95	13.05	50	880	5.68%
2021/10/06	118	12.88	0	0.00	12.85	118	906	13.02%	大買/鉅額交易
2021/10/05	10	12.70	0	0.00	12.65	10	933	1.07%
2021/10/04	108	12.74	0	0.00	12.60	108	953	11.33%	大買/鉅額交易
2021/10/01	9	12.97	95	12.79	12.75	-86	953	-9.02%
2021/09/30	24.4	13.47	5	13.46	13.40	19.4	947	2.05%
2021/09/29	2	13.20	1	13.40	13.30	1	934	0.11%
2021/09/28	2	13.23	18	13.36	13.20	-16	935	-1.71%
2021/09/27	48	13.27	16	13.28	13.40	32	919	3.48%
2021/09/24	0	0.00	3	12.45	12.45	-3	880	-0.34%
2021/09/23	0	0.00	2	12.45	12.40	-2	900	-0.22%
2021/09/22	1	12.30	0	0.00	12.30	1	927	0.11%
2021/09/17	0	0.00	3	12.70	12.75	-3	943	-0.32%
2021/09/15	1	12.40	5	12.35	12.45	-4	1,030	-0.39%
2021/09/13	29	12.47	11	12.45	12.55	18	1,066	1.69%
2021/09/10	0	0.00	2	12.50	12.50	-2	1,109	-0.18%
2021/09/09	0	0.00	32	12.47	12.50	-32	1,152	-2.78%
2021/09/08	2	12.40	0	0.00	12.45	2	1,201	0.17%
2021/09/07	1	12.55	110	12.53	12.55	-109	1,340	-8.13%	大賣/鉅額交易
2021/09/06	261	12.98	0	0.00	12.85	261	1,548	16.85%	大買/鉅額交易
2021/09/03	215	12.97	13	12.95	12.95	202	1,656	12.19%	大買/鉅額交易
2021/09/02	20	12.95	6	12.85	12.80	14	1,652	0.85%
2021/09/01	0	0.00	2	12.60	12.70	-2	1,672	-0.12%
2021/08/31	4	12.44	0	0.00	12.45	4	1,672	0.24%
2021/08/26	10	12.30	1	12.40	12.40	9	1,714	0.53%
2021/08/25	11	12.37	0	0.00	12.35	11	1,731	0.64%
2021/08/24	4	12.43	0	0.00	12.35	4	1,760	0.23%
2021/08/23	0	0.00	9	12.62	12.55	-9	1,795	-0.50%
2021/08/20	1	12.25	1	12.25	12.25	0	1,832	0.00%
2021/08/19	3	12.28	3	12.25	12.30	0	1,847	0.00%
2021/08/18	4	12.43	3	12.40	12.60	1	1,845	0.05%
2021/08/17	81	12.62	0	0.00	12.50	81	1,866	4.34%
2021/08/16	10	12.66	1	12.70	12.55	9	1,886	0.48%
2021/08/13	13	12.78	7	13.13	12.75	6	1,890	0.32%
2021/08/12	4	13.13	13	13.02	13.15	-9	1,898	-0.47%
2021/08/11	2	12.50	10	12.55	12.50	-8	1,896	-0.42%
2021/08/10	1	12.70	4	12.70	12.75	-3	1,936	-0.15%
2021/08/09	1	12.85	1	12.90	12.85	0	1,992	0.00%
2021/08/05	8	12.94	0	0.00	12.90	8	2,090	0.38%
2021/08/04	2	13.00	1	12.90	12.90	1	2,215	0.05%
2021/08/03	3	13.25	15	12.90	12.95	-12	2,310	-0.52%
2021/08/02	5	13.18	3	13.15	13.05	2	2,351	0.09%
2021/07/30	15	12.62	5	12.63	12.55	10	2,396	0.42%
2021/07/29	1	12.70	1	12.65	12.70	0	2,472	0.00%
2021/07/28	0	0.00	6	12.68	12.70	-6	2,566	-0.23%
2021/07/27	2.3	12.78	5	12.87	12.70	-2.7	2,758	-0.10%
2021/07/26	3	13.05	0	0.00	12.90	3	2,970	0.10%
2021/07/23	0	0.00	4	13.03	12.90	-4	3,282	-0.12%
2021/07/22	7	12.99	20	13.15	12.80	-13	3,639	-0.36%
2021/07/21	3	12.70	32	12.62	12.60	-29	3,873	-0.75%
2021/07/20	4	12.85	3	12.85	12.85	1	4,092	0.02%
2021/07/19	3	13.03	16	13.01	13.00	-13	4,258	-0.31%
2021/07/16	3	13.25	1	13.20	13.20	2	4,349	0.05%
2021/07/15	3	13.08	3	13.17	13.20	0	4,432	0.00%
2021/07/14	4	12.94	18	12.99	12.90	-14	4,574	-0.31%
2021/07/13	24.3	13.09	17	13.09	12.95	7.3	4,636	0.16%
2021/07/12	29	13.39	34	13.45	13.30	-5	4,619	-0.11%
2021/07/09	26	13.66	1	13.75	13.60	25	4,595	0.54%
2021/07/08	3	13.80	12	13.81	13.80	-9	4,623	-0.19%
2021/07/07	6	13.75	15	13.83	13.70	-9	4,683	-0.19%
2021/07/06	8	13.87	3	13.85	13.80	5	4,710	0.11%
2021/07/05	9	13.93	2	13.97	13.90	7	4,728	0.15%
2021/07/02	11	14.00	2	14.10	13.95	9	4,752	0.19%
2021/07/01	22	14.18	47	14.29	13.90	-25	4,759	-0.53%
2021/06/30	12	13.93	2	13.90	13.95	10	4,749	0.21%
2021/06/29	8	13.76	16	13.68	13.65	-8	4,746	-0.17%
2021/06/28	3	13.90	40	13.97	13.90	-37	4,736	-0.78%
2021/06/25	21	14.28	6	14.31	14.20	15	4,742	0.32%
2021/06/24	41	14.13	38	14.23	14.50	3	4,774	0.06%
2021/06/23	10	13.66	16	13.65	13.60	-6	4,742	-0.13%
2021/06/22	4	13.81	23	13.70	13.65	-19	4,756	-0.40%
2021/06/21	21	13.55	44	13.56	13.50	-23	4,774	-0.48%
2021/06/18	27	14.37	33	14.20	14.15	-6	4,821	-0.12%
2021/06/17	14	13.86	75	14.10	14.40	-61	4,883	-1.25%
2021/06/16	126	14.35	40	14.34	14.05	86	4,900	1.75%	大買/
2021/06/15	73	14.54	88	14.57	15.10	-15	4,819	-0.31%
2021/06/11	42	13.05	119	13.72	13.75	-77	4,622	-1.67%	大賣/
2021/06/09	21	12.45	7	12.61	12.60	14	4,505	0.31%
2021/06/08	13	12.82	3	12.93	12.80	10	4,505	0.22%
2021/06/07	24	12.80	0	0.00	13.00	24	4,584	0.52%
2021/06/04	15	13.23	4	13.20	13.20	11	4,676	0.24%
2021/06/03	9	13.47	1	13.50	13.50	8	4,669	0.17%
2021/06/02	15	13.49	3	13.45	13.55	12	4,660	0.26%
2021/06/01	9	13.54	13	13.62	13.65	-4	4,642	-0.09%
2021/05/31	14	13.54	26	13.60	13.45	-12	4,619	-0.26%
2021/05/28	23	13.68	13	13.60	13.60	10	4,592	0.22%
2021/05/27	16	13.21	13	13.26	13.20	3	4,552	0.07%
2021/05/26	7	13.15	5	13.22	13.15	2	4,539	0.04%
2021/05/25	15	13.45	1	13.50	13.35	14	4,536	0.31%
2021/05/24	20.3	13.25	21	12.83	13.15	-0.7	4,515	-0.02%
2021/05/21	1	12.45	21	12.60	12.75	-20	4,507	-0.44%
2021/05/20	1	12.40	3	12.68	12.40	-2	4,502	-0.04%
2021/05/19	13	12.65	5	12.85	12.70	8	4,494	0.18%
2021/05/18	2	12.45	16	12.04	12.45	-14	4,485	-0.31%
2021/05/17	8	11.66	21	11.60	11.35	-13	4,442	-0.29%
2021/05/14	26	12.82	6	12.69	12.35	20	4,386	0.46%
2021/05/13	15	13.03	9	12.31	12.80	6	4,339	0.14%
2021/05/12	29	12.61	149	12.77	12.75	-120	4,279	-2.80%	大賣/鉅額交易
2021/05/11	95	14.13	20	13.91	13.85	75	4,152	1.81%
2021/05/10	11	15.09	2	15.28	14.90	9	4,060	0.22%
2021/05/07	23	15.03	30	15.03	15.10	-7	4,031	-0.17%
2021/05/06	32	14.65	148	14.34	14.40	-116	3,971	-2.92%	大賣/鉅額交易
2021/05/05	25	15.20	24	14.90	14.80	1	3,896	0.03%
2021/05/04	71	15.28	303.2	15.06	15.20	-232.2	3,803	-6.10%	大賣/鉅額交易
2021/05/03	181	16.21	116	16.32	16.20	65	3,601	1.80%	大買/大賣/
2021/04/29	474	17.02	224	16.87	16.60	250	3,386	7.38%	大買/大賣/鉅額交易
2021/04/28	199.2	16.88	116.5	16.97	17.70	82.7	3,083	2.68%	大買/大賣/
2021/04/27	294	15.46	190.4	15.29	16.10	103.6	2,744	3.78%	大買/大賣/鉅額交易
2021/04/26	443	14.60	75	14.64	14.75	368	2,502	14.71%	大買/鉅額交易
2021/04/23	141	13.88	110	13.68	14.35	31	2,281	1.36%	大買/大賣/
2021/04/22	15	13.27	37	13.28	13.15	-22	2,131	-1.03%
2021/04/21	81	13.22	98	13.20	13.15	-17	2,042	-0.83%
2021/04/20	56	13.13	57	13.21	13.40	-1	1,978	-0.05%
2021/04/19	51	12.63	4	12.41	12.70	47	1,872	2.51%
2021/04/16	7	12.19	2	12.13	12.10	5	1,807	0.28%
2021/04/15	10	12.20	0	0.00	12.20	10	1,811	0.55%
2021/04/14	9	12.11	6	11.91	12.05	3	1,826	0.16%
2021/04/13	148	12.82	21	12.67	12.30	127	1,807	7.03%	大買/鉅額交易
2021/04/12	8	12.48	1	12.50	12.45	7	1,767	0.40%
2021/04/09	14	12.50	6	12.58	12.45	8	1,742	0.46%
2021/04/08	83	12.52	26	12.49	12.50	57	1,723	3.31%
2021/04/07	70	12.20	54	12.16	12.25	16	1,690	0.95%
2021/04/06	33	12.14	9	12.12	12.10	24	1,712	1.40%
2021/04/01	5	12.04	10	12.07	12.05	-5	1,715	-0.29%
2021/03/31	27	12.20	25	12.07	12.15	2	1,709	0.12%
2021/03/30	6	12.33	0	0.00	12.15	6	1,706	0.35%
2021/03/29	14	12.43	62	12.51	12.40	-48	1,688	-2.84%
2021/03/26	6	12.23	1	12.15	12.15	5	1,646	0.30%
2021/03/25	17	12.06	9	12.09	12.10	8	1,631	0.49%
2021/03/24	21	12.19	11	12.16	12.20	10	1,612	0.62%
2021/03/23	63	12.46	9	12.41	12.40	54	1,584	3.41%
2021/03/22	24	11.91	81	12.53	12.55	-57	1,502	-3.79%
2021/03/19	19	11.87	9	11.94	11.85	10	1,416	0.71%
2021/03/18	5	11.30	23	11.39	12.05	-18	1,353	-1.33%
2021/03/17	0	11.50	18	11.18	11.25	-18	1,313	-1.37%
2021/03/16	0	10.90	1	10.95	11.00	-1	1,318	-0.08%
2021/03/15	1	10.95	1	11.00	11.00	0	1,344	0.00%
2021/03/12	18	10.94	7	11.09	11.10	11	1,381	0.80%
2021/03/11	6	10.96	13	11.12	11.25	-7	1,412	-0.50%
2021/03/10	173	11.01	35	11.19	11.00	138	1,413	9.76%	大買/鉅額交易
2021/03/09	2	10.55	5	10.57	10.55	-3	1,421	-0.21%
2021/03/05	2	10.65	0	0.00	10.70	2	1,473	0.14%
2021/03/03	0	0.00	2	10.60	10.75	-2	1,576	-0.13%
2021/03/02	15	10.95	1	10.85	10.70	14	1,588	0.88%
2021/02/26	2	10.75	0	0.00	10.70	2	1,599	0.13%
2021/02/25	7	10.95	0	0.00	10.85	7	1,618	0.43%
2021/02/23	5	11.00	0	0.00	11.05	5	1,656	0.30%
2021/02/22	2	10.80	8	10.75	10.85	-6	1,665	-0.36%
2021/02/19	2	10.65	4	10.70	10.75	-2	1,698	-0.12%
2021/02/18	6.4	10.57	7	10.69	10.75	-0.6	1,751	-0.03%
2021/02/17	5	10.40	20	10.30	10.30	-15	1,791	-0.84%
2021/02/03	0	0.00	5	10.30	10.25	-5	1,814	-0.28%
2021/02/02	1	10.40	10	10.35	10.30	-9	1,841	-0.49%
2021/02/01	7	10.56	3	10.48	10.40	4	1,859	0.22%
2021/01/29	45	10.56	2	10.40	10.45	43	1,862	2.31%
2021/01/28	1	10.20	1	10.20	10.30	0	1,852	0.00%
2021/01/27	1	10.40	4	10.40	10.40	-3	1,860	-0.16%
2021/01/26	2	10.15	3	10.10	10.15	-1	1,865	-0.05%
2021/01/25	2	10.05	0	0.00	10.05	2	1,870	0.11%
2021/01/22	0	0.00	51	10.05	10.05	-51	1,872	-2.72%
2021/01/21	0	0.00	7	10.00	10.00	-7	1,880	-0.37%
2021/01/20	10	10.04	30	10.15	9.99	-20	1,879	-1.06%
2021/01/19	6	10.35	2	10.30	10.30	4	1,861	0.21%
2021/01/18	2	10.35	12	9.91	10.35	-10	1,865	-0.54%
2021/01/15	22	10.05	5	10.10	10.10	17	1,858	0.91%
2021/01/13	7	10.51	10	10.55	10.55	-3	1,860	-0.16%
2021/01/12	16	10.36	6	10.40	10.20	10	1,893	0.53%
2021/01/11	0	0.00	3	10.70	10.70	-3	1,874	-0.16%
2021/01/08	0	0.00	10	10.95	10.80	-10	1,882	-0.53%
2021/01/07	3	10.92	20	10.90	10.95	-17	1,886	-0.90%
2021/01/06	23	11.04	2	11.15	11.05	21	1,881	1.12%
2021/01/05	13	11.12	0	0.00	11.30	13	1,900	0.68%
2021/01/04	12	11.25	0	0.00	11.30	12	1,888	0.64%
2020/12/31	0	0.00	2	11.45	11.40	-2	1,898	-0.11%
2020/12/30	0	0.00	1	11.55	11.45	-1	1,923	-0.05%
2020/12/29	5	11.72	10	11.68	11.50	-5	1,929	-0.26%
2020/12/28	14	11.24	3	11.35	11.20	11	1,895	0.58%
2020/12/25	1	11.30	5	11.30	11.35	-4	1,887	-0.21%
2020/12/24	5	11.35	6	11.42	11.45	-1	1,896	-0.05%
2020/12/23	20	11.17	0	0.00	11.35	20	1,918	1.04%
2020/12/22	4	11.21	6	11.35	11.20	-2	2,010	-0.10%
2020/12/18	7	11.38	0	0.00	11.35	7	2,164	0.32%
2020/12/17	7	11.47	8	11.45	11.60	-1	2,215	-0.05%
2020/12/16	0	0.00	5	11.37	11.35	-5	2,346	-0.21%
2020/12/15	1	11.25	0	0.00	11.30	1	2,400	0.04%
2020/12/14	10	11.40	1	11.55	11.45	9	2,445	0.37%
2020/12/11	7	11.32	0	0.00	11.35	7	2,562	0.27%
2020/12/10	3	11.62	3	11.55	11.45	0	2,720	0.00%
2020/12/09	9	11.41	38	11.49	11.45	-29	2,768	-1.05%
2020/12/08	15	11.74	25	11.80	11.55	-10	2,844	-0.35%
2020/12/07	42	12.37	29	12.41	12.10	13	2,870	0.45%
2020/12/04	30.6	12.59	88	12.67	12.70	-57.4	2,865	-2.00%
2020/12/03	40	12.55	179	12.28	12.60	-139	2,828	-4.91%	大賣/鉅額交易
2020/12/02	9	11.94	0	0.00	11.90	9	2,815	0.32%
2020/12/01	40	11.85	3	11.85	11.85	37	2,934	1.26%
2020/11/30	16	11.93	30	12.11	11.85	-14	3,000	-0.47%
2020/11/27	4	11.73	20	11.76	11.80	-16	3,020	-0.53%
2020/11/26	6	11.67	9	11.69	11.80	-3	3,191	-0.09%
2020/11/25	7	11.64	5	11.65	11.70	2	3,366	0.06%
2020/11/24	8	11.79	4	11.95	11.80	4	3,629	0.11%
2020/11/23	7	11.69	34	11.94	12.00	-27	3,993	-0.68%
2020/11/20	2	11.80	13	11.85	11.80	-11	4,391	-0.25%
2020/11/19	10	11.62	0	0.00	11.85	10	4,605	0.22%
2020/11/18	5	11.54	22	11.75	11.80	-17	4,684	-0.36%
2020/11/17	37	11.77	16	11.82	11.75	21	4,698	0.45%
2020/11/16	16	11.83	16	11.88	12.00	0	4,707	0.00%
2020/11/13	1	11.30	8	11.35	11.35	-7	4,694	-0.15%
2020/11/12	9	11.27	0	0.00	11.25	9	4,711	0.19%
2020/11/11	5	11.33	87	11.35	11.35	-82	4,726	-1.74%
2020/11/10	0	0.00	2	11.60	11.50	-2	4,762	-0.04%
2020/11/09	7	11.25	15	11.45	11.45	-8	4,865	-0.16%
2020/11/06	2	11.18	3	11.25	11.25	-1	4,893	-0.02%
2020/11/05	2	11.20	0	0.00	11.25	2	4,896	0.04%
2020/11/04	8	11.33	16	11.33	11.30	-8	4,911	-0.16%
2020/11/03	0	0.00	11	11.48	11.35	-11	4,911	-0.22%
2020/11/02	5	11.12	105	11.21	11.25	-100	4,914	-2.03%	大賣/
2020/10/30	11	11.23	11	11.25	11.25	0	4,916	0.00%
2020/10/29	20	11.15	1	11.40	11.35	19	4,927	0.39%
2020/10/27	27	11.31	5	11.26	11.35	22	4,936	0.45%
2020/10/26	7	11.41	9	11.42	11.40	-2	4,949	-0.04%
2020/10/23	7	11.47	10	11.45	11.45	-3	4,971	-0.06%
2020/10/22	27	11.62	0	0.00	11.45	27	5,044	0.54%
2020/10/21	8	11.92	3	11.92	11.85	5	5,090	0.10%
2020/10/20	27	12.03	52	12.10	12.20	-25	5,115	-0.49%
2020/10/16	6	11.27	6	11.25	11.15	0	5,125	0.00%
2020/10/15	3	11.20	1	11.25	11.20	2	5,137	0.04%
2020/10/13	14	11.25	17	11.31	11.25	-3	5,210	-0.06%
2020/10/12	6	11.78	6	11.77	11.80	0	5,200	0.00%
2020/10/08	4	11.83	3	12.05	11.75	1	5,274	0.02%
2020/10/07	7	12.11	5	12.00	11.95	2	5,472	0.04%
2020/10/06	0	0.00	13	11.57	11.60	-13	5,522	-0.24%
2020/10/05	0	0.00	10	11.40	11.35	-10	5,570	-0.18%
2020/09/30	0	0.00	19	11.32	11.40	-19	5,656	-0.34%
2020/09/29	5	11.23	10	11.20	11.20	-5	5,772	-0.09%
2020/09/28	7	11.39	13	11.38	11.40	-6	5,969	-0.10%
2020/09/25	84	11.32	34	11.56	11.35	50	6,226	0.80%
2020/09/24	22	11.88	44	11.86	11.85	-22	6,343	-0.35%
2020/09/23	41	12.56	16	12.53	12.25	25	6,289	0.40%
2020/09/22	40	12.88	23	13.17	13.00	17	6,199	0.27%
2020/09/21	81	13.58	164	13.46	13.30	-83	6,161	-1.35%	大賣/
2020/09/18	74	13.33	10	13.30	13.20	64	6,069	1.05%
2020/09/17	119	13.02	11	12.91	12.95	108	6,052	1.78%	大買/鉅額交易
2020/09/16	83	13.11	79	13.20	13.10	4	6,045	0.07%
2020/09/15	30	13.01	89	13.18	13.30	-59	5,998	-0.98%
2020/09/14	48	12.02	47	12.07	12.10	1	5,955	0.02%
2020/09/11	85	12.57	56	12.28	12.20	29	5,994	0.48%
2020/09/10	90	12.96	8	13.01	13.10	82	5,940	1.38%
2020/09/09	59	13.31	13	13.28	13.20	46	5,878	0.78%
2020/09/08	50	13.17	33	13.20	13.00	17	5,816	0.29%
2020/09/07	94.4	13.70	17	13.60	13.25	77.4	5,769	1.34%
2020/09/04	85	13.49	72	13.48	13.85	13	5,661	0.23%
2020/09/03	37	13.22	327	13.20	13.15	-290	5,510	-5.26%	大賣/鉅額交易
2020/09/02	26	13.27	48	13.22	13.50	-22	5,424	-0.41%
2020/09/01	117	13.49	50	13.65	13.40	67	5,317	1.26%	大買/
2020/08/31	114	13.98	90	14.18	14.20	24	5,124	0.47%	大買/
2020/08/28	136	14.15	90	14.22	14.50	46	4,934	0.93%	大買/
2020/08/27	558	13.69	281	13.77	14.25	277	4,660	5.94%	大買/大賣/鉅額交易
2020/08/26	235	12.84	302.5	12.70	13.30	-67.5	4,275	-1.58%	大買/大賣/
2020/08/25	175	12.10	66	12.00	12.10	109	3,845	2.83%	大買/鉅額交易
2020/08/24	17	11.30	25	11.33	11.35	-8	3,626	-0.22%
2020/08/21	96	10.65	51	11.08	11.20	45	3,530	1.27%
2020/08/20	20	10.26	16	10.10	10.30	4	3,488	0.11%
2020/08/19	20	10.86	0	0.00	10.75	20	3,446	0.58%
2020/08/18	13	11.03	54	11.00	11.15	-41	3,478	-1.18%
2020/08/17	24	11.11	29	11.08	11.05	-5	3,491	-0.14%
2020/08/14	11	10.98	17	11.04	10.95	-6	3,461	-0.17%
2020/08/13	104	11.19	69	11.38	11.25	35	3,411	1.03%	大買/
2020/08/12	3	10.13	16	10.85	11.05	-13	3,281	-0.40%
2020/08/11	1	10.10	0	0.00	10.05	1	3,227	0.03%
2020/08/10	2	10.03	0	0.00	10.20	2	3,214	0.06%
2020/08/07	1	10.15	0	0.00	10.15	1	3,190	0.03%
2020/08/06	11	10.15	0	0.00	10.10	11	3,185	0.35%
2020/08/05	2	10.23	0	0.00	10.10	2	3,167	0.06%
2020/08/04	0	0.00	6	10.31	10.15	-6	3,156	-0.19%
2020/08/03	22	10.07	1	10.10	10.10	21	3,135	0.67%
2020/07/31	10	10.35	11	10.35	10.30	-1	3,104	-0.03%
2020/07/30	9	10.29	0	0.00	10.30	9	3,097	0.29%
2020/07/29	13	10.24	5	9.85	10.30	8	3,079	0.26%
2020/07/28	13	10.09	37	9.62	9.67	-24	3,043	-0.79%
2020/07/27	52	10.43	17	10.35	10.35	35	2,962	1.18%
2020/07/24	16	11.03	29	11.42	11.00	-13	2,901	-0.45%
2020/07/23	13	11.62	2	11.65	11.45	11	2,847	0.39%
2020/07/22	34	11.50	25	11.56	11.60	9	2,812	0.32%
2020/07/21	3	11.40	14	11.37	11.25	-11	2,755	-0.40%
2020/07/20	39	10.94	20	11.01	11.35	19	2,720	0.70%
2020/07/17	29	11.10	33	11.21	10.85	-4	2,664	-0.15%
2020/07/16	10	11.36	15	11.45	11.50	-5	2,605	-0.19%
2020/07/15	33	11.90	46	11.98	11.55	-13	2,574	-0.50%
2020/07/14	58	11.89	82	12.29	12.10	-24	2,488	-0.96%
2020/07/13	13	11.21	85	11.68	11.70	-72	2,268	-3.17%
2020/07/10	9	10.77	123	10.56	10.65	-114	2,180	-5.23%	大賣/鉅額交易
2020/07/09	31	11.50	16	11.37	11.25	15	2,114	0.71%
2020/07/08	52	11.71	61	11.62	11.65	-9	2,016	-0.45%
2020/07/07	100	11.16	220	10.92	11.95	-120	1,879	-6.38%	大賣/鉅額交易
2020/07/06	267	10.92	57	10.93	11.00	210	1,661	12.64%	大買/鉅額交易
2020/07/03	32	10.19	43	10.13	10.25	-11	1,368	-0.80%
2020/06/30	3	9.33	0	0.00	9.26	3	1,099	0.27%
2020/06/29	27	9.21	5	9.38	9.31	22	1,080	2.04%
2020/06/24	10	9.22	35	9.42	9.22	-25	1,027	-2.43%
2020/06/23	8	9.64	10	9.71	9.42	-2	984	-0.20%
2020/06/22	17	9.74	89	9.82	9.75	-72	930	-7.74%
2020/06/19	91	9.72	19	9.70	9.74	72	860	8.37%
2020/06/18	20	9.38	30	9.37	9.52	-10	719	-1.39%
2020/06/17	86	8.90	29	8.82	8.97	57	610	9.33%
2020/06/16	0	0.00	16	8.26	8.35	-16	558	-2.87%
2020/06/11	9	8.41	0	0.00	8.20	9	546	1.65%
2020/06/10	14	8.25	0	0.00	8.35	14	544	2.57%
2020/06/09	0	0.00	1	8.27	8.25	-1	551	-0.18%
2020/06/08	5	8.36	0	0.00	8.38	5	546	0.91%
2020/06/05	2	8.38	1	8.40	8.36	1	544	0.18%
2020/06/04	20	8.36	0	0.00	8.39	20	544	3.67%
2020/06/03	20	8.35	1	8.43	8.42	19	541	3.51%
2020/06/01	10	8.48	12	8.70	8.50	-2	528	-0.38%
2020/05/29	1	8.35	40	8.54	8.60	-39	513	-7.59%
2020/05/28	0	0.00	6	8.32	8.25	-6	496	-1.21%
2020/05/27	19	8.29	10	8.63	8.40	9	488	1.84%
2020/05/26	9	8.44	19	8.33	8.38	-10	484	-2.07%
2020/05/25	61	8.29	3	8.45	8.60	58	453	12.80%
2020/05/22	0	0.00	10	7.90	7.90	-10	373	-2.68%
2020/05/12	9	7.12	0	0.00	7.12	9	331	2.71%
2020/05/11	1	7.12	0	0.00	7.14	1	333	0.30%
2020/04/17	1	6.95	5	6.90	7.00	-4	472	-0.85%
2020/04/15	0	0.00	4	6.75	6.80	-4	469	-0.85%
2020/04/14	4	6.60	0	0.00	6.68	4	480	0.83%
2020/04/13	0	6.47	0	0.00	6.51	0	483	0.00%
2020/04/09	10	6.53	0	0.00	6.53	10	498	2.01%
2020/04/08	0	6.74	0	0.00	6.74	0	515	0.00%
2020/03/26	0	0.00	30	6.37	6.43	-30	620	-4.83%
2020/03/24	0.5	5.99	0	0.00	6.05	0.5	659	0.08%
2020/03/23	1	5.65	0	0.00	5.96	1	719	0.14%
2020/03/20	0	0.00	79	6.14	6.16	-79	722	-10.93%
2020/03/19	103	5.93	0	0.00	6.10	103	725	14.19%	大買/鉅額交易
2020/03/18	12	6.27	0	0.00	6.28	12	733	1.64%
2020/03/16	0	0.00	30	6.62	6.65	-30	756	-3.97%
2020/03/13	40	6.53	0	0.00	6.61	40	769	5.20%
2020/03/12	20	6.91	10	6.84	6.97	10	761	1.31%
2020/03/09	0	7.20	20	7.22	7.20	-20	868	-2.30%
2020/03/05	0	0.00	10	7.44	7.47	-10	884	-1.13%
2020/02/27	19	7.42	0	0.00	7.40	19	927	2.05%
2020/02/26	14	7.70	0	0.00	7.65	14	924	1.51%
2020/02/14	0	0.00	5	7.90	7.92	-5	1,120	-0.45%
2020/02/07	5	8.00	0	0.00	7.94	5	1,157	0.43%
2020/02/06	6	8.07	20	8.09	8.09	-14	1,181	-1.19%
2020/02/05	54	8.10	35	8.12	8.09	19	1,194	1.59%
2020/02/04	5	8.03	5	8.12	8.12	0	1,194	0.00%
2020/02/03	22	7.87	10	7.94	7.89	12	1,192	1.01%
2020/01/31	20	8.12	2	8.13	8.14	18	1,184	1.52%
2020/01/30	73	8.04	40	8.07	8.04	33	1,194	2.76%
2020/01/20	56	8.60	0	0.00	8.60	56	1,188	4.71%
2020/01/17	43	8.64	0	0.00	8.58	43	1,175	3.66%
2020/01/16	217	8.53	0	0.00	8.56	217	1,167	18.58%	大買/鉅額交易
2020/01/15	6	8.37	0	0.00	8.40	6	1,143	0.52%
2020/01/14	20	8.25	80	8.29	8.28	-60	1,130	-5.31%
2020/01/13	0	0.00	20	8.07	8.20	-20	1,114	-1.80%
2020/01/10	0	0.00	21	8.00	8.02	-21	1,113	-1.89%
2020/01/09	0	0.00	75	8.00	8.04	-75	1,110	-6.76%
2020/01/08	45	8.01	0	0.00	7.90	45	1,104	4.07%
2020/01/07	29	8.10	0	0.00	8.08	29	1,089	2.66%
2020/01/06	49	8.20	9	8.20	8.19	40	1,085	3.68%
2020/01/03	5	8.22	0	0.00	8.23	5	1,077	0.46%
2020/01/02	7	8.16	0	0.00	8.24	7	1,066	0.66%
2019/12/31	1	8.02	0	0.00	8.07	1	1,046	0.10%
2019/12/27	25	8.30	0	0.00	8.25	25	1,020	2.45%
2019/12/26	40	8.35	0	0.00	8.37	40	1,010	3.96%
2019/12/25	33	8.43	0	0.00	8.38	33	1,003	3.29%
2019/12/24	2	8.60	0	0.00	8.58	2	987	0.20%
2019/12/23	0	0.00	27	8.38	8.48	-27	948	-2.85%
2019/12/20	6	8.60	0	0.00	8.48	6	934	0.64%
2019/12/19	5	8.95	0	0.00	8.79	5	916	0.55%
2019/12/18	127	8.81	10	8.72	8.98	117	888	13.17%	大買/鉅額交易
2019/12/17	4	8.68	100	8.67	8.65	-96	829	-11.57%
2019/12/13	0	0.00	65	8.37	8.32	-65	813	-7.99%
2019/12/12	1	8.50	20	8.50	8.38	-19	799	-2.38%
2019/12/11	5	8.53	76	8.57	8.63	-71	783	-9.07%
2019/12/10	14	8.52	16	8.61	8.70	-2	770	-0.26%
2019/12/09	0	0.00	6	8.78	8.70	-6	756	-0.79%
2019/12/06	2	8.78	0	0.00	8.73	2	749	0.27%
2019/12/05	117	9.12	4	8.99	8.98	113	718	15.73%	大買/鉅額交易
2019/12/04	0	0.00	114	8.90	9.01	-114	651	-17.51%	大賣/鉅額交易
2019/12/03	0	0.00	3	8.90	8.95	-3	630	-0.48%
2019/12/02	15	8.87	0	0.00	8.95	15	619	2.42%
2019/11/29	0	0.00	41	9.02	8.90	-41	611	-6.70%
2019/11/26	0	0.00	1	8.68	8.67	-1	577	-0.17%
2019/11/22	40	8.73	3	8.80	8.80	37	558	6.62%
2019/11/21	39	8.72	3	8.59	8.89	36	551	6.53%
2019/11/20	21	8.51	130	8.40	8.68	-109	530	-20.55%	大賣/鉅額交易
2019/11/19	100	8.79	52	8.83	8.58	48	509	9.42%
2019/11/18	10	8.91	18	8.42	9.00	-8	470	-1.70%
2019/11/15	14	8.32	20	8.27	8.27	-6	424	-1.41%
2019/11/14	21	8.11	0	0.00	8.15	21	392	5.34%
2019/11/13	54	7.90	0	0.00	7.90	54	363	14.87%
2019/11/12	96	7.78	0	0.00	7.85	96	356	26.96%
2019/11/11	0	0.00	68	7.69	7.69	-68	344	-19.74%
2019/11/07	20	7.57	0	0.00	7.58	20	324	6.16%
2019/11/05	20	7.73	43	7.76	7.73	-23	304	-7.57%
2019/10/30	0	0.00	7	7.25	7.25	-7	249	-2.81%
2019/10/29	55	7.27	3	7.25	7.19	52	245	21.16%
2019/10/28	85	7.37	0	0.00	7.40	85	229	37.09%
2019/10/09	2	6.48	0	0.00	6.50	2	169	1.18%
2019/10/07	8	6.56	0	0.00	6.58	8	185	4.32%
2019/10/03	2	6.56	0	0.00	6.58	2	191	1.05%
2019/09/25	0	0.00	10	6.69	6.69	-10	183	-5.44%
2019/09/20	0	0.00	1	6.56	6.61	-1	180	-0.55%
2019/09/12	2	6.53	0	0.00	6.57	2	173	1.15%
2019/09/10	0.5	6.42	0	0.00	6.50	0.5	166	0.30%
2019/08/30	9.6	6.59	1	6.59	6.51	8.6	156	5.46%
2019/08/29	0.6	6.50	0	0.00	6.55	0.6	155	0.38%
2019/08/28	22.3	6.60	0	0.00	6.56	22.3	154	14.45%
2019/08/27	9.3	6.52	0	0.00	6.52	9.3	152	6.09%
2019/08/21	0.2	6.57	2	6.66	6.62	-1.8	147	-1.22%
2019/08/19	0.6	6.55	1	6.65	6.60	-0.4	145	-0.26%
2019/08/16	0.5	6.56	0	0.00	6.61	0.5	147	0.33%
2019/08/15	0	0.00	22.4	6.59	6.60	-22.4	145	-15.41%
2019/08/14	2.2	6.69	2	6.57	6.74	0.2	138	0.15%
2019/08/13	17.9	6.54	0	0.00	6.53	17.9	137	13.07%
2019/08/12	5.2	6.55	0	0.00	6.59	5.2	139	3.70%
2019/08/08	0.5	6.53	0	0.00	6.58	0.5	140	0.32%
2019/08/07	0.6	6.52	1	6.56	6.57	-0.4	143	-0.28%
2019/08/06	2	6.32	0	6.52	6.52	2	145	1.38%
2019/08/05	2	6.58	0.3	6.56	6.56	1.7	145	1.14%
2019/08/02	0.8	6.62	0	0.00	6.68	0.8	146	0.52%
2019/08/01	0	0.00	0.2	6.63	6.68	-0.2	144	-0.14%
2019/07/31	10	6.70	0	0.00	6.69	10	150	6.66%
2019/07/30	0	0.00	21	6.67	6.67	-21	155	-13.52%
2019/07/29	0.8	6.59	0	0.00	6.64	0.8	159	0.48%
2019/07/26	1.1	6.64	0	0.00	6.69	1.1	162	0.70%
2019/07/25	8.7	6.63	1	6.66	6.71	7.7	162	4.75%
2019/07/24	1.1	6.57	2	6.68	6.62	-0.9	159	-0.57%
2019/07/23	0	0.00	0	6.64	6.64	0	161	-0.01%
2019/07/22	1.1	6.65	0	0.00	6.70	1.1	161	0.69%
2019/07/19	1	6.69	0	0.00	6.74	1	162	0.62%
2019/07/18	0	0.00	0.6	6.67	6.67	-0.6	163	-0.34%
2019/07/17	0.1	6.72	1	6.73	6.77	-0.9	165	-0.56%
2019/07/16	0.9	6.64	3	6.69	6.69	-2.1	171	-1.22%
2019/07/15	0.1	6.67	0	0.00	6.72	0.1	173	0.06%
2019/07/12	0	0.00	0	6.80	6.80	0	180	-0.02%
2019/07/11	0.3	6.95	1	6.91	7.00	-0.7	173	-0.42%
2019/07/09	0.6	6.85	0	0.00	6.90	0.6	167	0.37%
2019/07/05	0	0.00	1	6.92	6.90	-1	176	-0.57%
2019/07/04	1.2	6.83	0	0.00	6.88	1.2	178	0.69%
2019/07/03	0.3	6.79	5	6.80	6.84	-4.7	180	-2.62%
2019/07/02	0	0.00	0.3	6.79	6.79	-0.3	187	-0.17%
2019/07/01	0	0.00	1	6.84	6.84	-1	197	-0.51%
2019/06/28	0	0.00	5	6.80	6.80	-5	213	-2.34%
2019/06/27	0.9	6.73	0	0.00	6.78	0.9	225	0.40%
2019/06/26	0.4	6.71	1	6.78	6.76	-0.6	227	-0.26%
2019/06/25	0.4	6.69	0	0.00	6.74	0.4	236	0.19%
2019/06/24	0	0.00	2	6.82	6.78	-2	246	-0.81%
2019/06/21	0.8	6.73	4	6.74	6.78	-3.2	247	-1.28%
2019/06/20	1.3	6.70	0	0.00	6.75	1.3	250	0.51%
2019/06/17	0.2	6.67	0	0.00	6.72	0.2	258	0.08%
2019/06/12	0	0.00	3	6.79	6.75	-3	265	-1.13%
2019/06/11	1.6	6.70	1	6.75	6.75	0.6	263	0.22%
2019/06/10	2.5	6.81	0	0.00	6.81	2.5	263	0.95%
2019/06/06	0	6.77	0	0.00	6.82	0	264	0.00%
2019/06/05	0.1	6.76	0	0.00	6.81	0.1	267	0.03%
2019/06/04	0.1	6.82	3	6.85	6.87	-2.9	266	-1.08%
2019/06/03	0	0.00	15	6.81	6.87	-15	268	-5.60%
2019/05/31	0.3	6.83	2	6.90	6.89	-1.7	270	-0.62%
2019/05/30	0.3	6.81	0	0.00	6.87	0.3	273	0.12%
2019/05/29	0	0.00	13	6.80	6.85	-13	280	-4.64%
2019/05/28	0.7	6.84	22	6.81	6.91	-21.3	291	-7.30%
2019/05/27	0.7	6.70	17	6.71	6.77	-16.3	292	-5.58%
2019/05/24	1.8	6.67	1	6.69	6.74	0.8	294	0.26%
2019/05/23	0	0.00	12	6.67	6.65	-12	299	-4.01%
2019/05/21	0	6.73	0	0.00	6.80	0	303	0.00%
2019/05/20	0	0.00	3	6.83	6.83	-3	308	-0.97%
2019/05/17	6	6.80	50	6.81	6.85	-44	309	-14.23%
2019/05/15	1	6.93	0	0.00	6.98	1	307	0.34%
2019/05/14	0.3	6.83	0	0.00	6.88	0.3	310	0.10%
2019/05/13	2	7.02	41	6.94	6.88	-39	310	-12.57%
2019/05/09	3	7.01	2	7.00	7.08	1	305	0.33%
2019/05/08	0	0.00	0.5	7.05	7.05	-0.5	306	-0.17%
2019/05/06	1	7.05	31	7.07	7.09	-30	298	-10.06%
2019/05/03	0.5	7.01	0	0.00	7.06	0.5	292	0.18%
2019/05/02	0	0.00	46	7.10	7.11	-46	288	-15.94%
2019/04/30	0	0.00	10.5	7.10	7.09	-10.5	287	-3.63%
2019/04/29	0	0.00	43	7.03	7.07	-43	288	-14.92%
2019/04/24	0	7.16	0	0.00	7.20	0	284	0.01%
2019/04/23	0.2	7.15	0	0.00	7.20	0.2	284	0.06%
2019/04/22	0	0.00	0.2	7.18	7.20	-0.2	287	-0.06%
2019/04/18	20	7.19	155	7.21	7.18	-135	280	-48.09%	大賣/鉅額交易
2019/04/16	5	7.19	0	0.00	7.19	5	273	1.83%
2019/04/15	2	7.15	2	7.19	7.19	0	270	0.00%
2019/04/12	24	7.14	0	0.00	7.19	24	267	8.97%
2019/04/11	30	7.21	1.6	7.14	7.15	28.4	263	10.77%
2019/03/29	0	0.00	7	6.99	7.00	-7	190	-3.67%
2019/03/28	0	0.00	119	6.84	7.00	-119	188	-63.15%	大賣/鉅額交易
2019/03/27	2.1	6.86	2	7.07	6.90	0.1	180	0.07%
2019/03/25	15.7	6.61	0	0.00	6.56	15.7	169	9.31%
2019/03/22	25	6.65	2	6.68	6.63	23	166	13.80%
2019/03/21	15	6.66	0	0.00	6.73	15	167	8.97%
2019/03/19	10	6.69	0	0.00	6.69	10	168	5.93%
2019/03/18	10	6.69	0	0.00	6.75	10	166	6.02%
2019/03/15	20	6.67	0	0.00	6.66	20	166	12.03%
2019/03/13	60	6.78	0	0.00	6.68	60	168	35.58%
2019/03/12	0	6.61	0	0.00	6.72	0	168	0.00%
2019/03/11	28	6.68	0	0.00	6.70	28	172	16.22%
2019/03/08	6	6.56	0	0.00	6.60	6	172	3.47%
2019/03/06	53	6.66	0	0.00	6.68	53	177	29.89%
2019/03/05	70	6.73	0	0.00	6.67	70	174	40.05%
2019/02/27	5	6.61	8	6.70	6.61	-3	165	-1.81%
2019/02/22	8	6.23	0	0.00	6.25	8	151	5.29%
2019/02/21	28	6.21	0	0.00	6.23	28	146	19.16%
2019/02/20	20	6.24	0	0.00	6.29	20	140	14.26%
2019/02/19	87	6.29	0	0.00	6.24	87	141	61.70%
2019/02/18	0	0.00	60	6.26	6.27	-60	136	-43.85%
2019/02/13	10	6.15	0	0.00	6.35	10	136	7.34%
2019/02/12	103	6.19	0	0.00	6.22	103	134	76.70%	大買/鉅額交易
2019/02/11	22	6.12	0	0.00	6.15	22	133	16.47%
2019/01/29	0	0.00	30	6.11	6.16	-30	135	-22.11%
2019/01/25	30	6.11	0	0.00	6.11	30	133	22.39%
2019/01/11	0	0.00	80	6.00	5.92	-80	157	-50.70%
2018/12/28	7	6.10	0	0.00	6.08	7	185	3.77%
2018/12/27	73	6.13	0	0.00	6.10	73	192	37.99%
2018/12/07	0	6.20	0	0.00	6.16	0	245	0.00%
2018/11/16	0	0.00	50	6.16	6.19	-50	606	-8.24%
2018/11/13	0	0.00	90	6.11	6.11	-90	607	-14.82%
2018/11/12	1	6.25	45	6.18	6.25	-44	607	-7.24%
2018/11/08	16	6.16	3	6.23	6.22	13	606	2.14%
2018/11/07	2	5.99	0	0.00	6.00	2	607	0.33%
2018/11/05	62	5.80	0	0.00	5.81	62	625	9.91%
2018/10/31	0	0.00	12	5.87	5.90	-12	634	-1.89%
2018/10/30	0	0.00	80	5.93	5.87	-80	635	-12.60%
2018/10/26	0	0.00	40	5.92	6.15	-40	628	-6.37%
2018/10/25	6	6.12	5	6.39	6.10	1	627	0.16%
2018/10/24	0	0.00	58	6.34	6.35	-58	625	-9.28%
2018/10/17	0	0.00	48	6.58	6.57	-48	640	-7.50%
2018/10/16	58	6.56	0	0.00	6.62	58	651	8.90%
2018/10/15	63	6.66	0	0.00	6.60	63	652	9.65%
2018/10/12	74	6.59	0	0.00	6.60	74	655	11.30%
2018/10/11	47	6.69	0	0.00	6.59	47	648	7.25%
2018/10/09	0	0.00	4	6.95	6.95	-4	639	-0.63%
2018/10/05	2	6.93	0	0.00	6.95	2	637	0.31%
2018/09/28	0	0.00	65	7.04	7.24	-65	623	-10.42%
2018/09/27	0	0.00	70	6.91	6.95	-70	614	-11.40%
2018/09/26	0	0.00	35	6.96	6.87	-35	609	-5.74%
2018/09/25	2	6.90	10	6.95	6.89	-8	610	-1.31%
2018/09/21	5	6.95	0	0.00	6.94	5	610	0.82%
2018/09/19	0	0.00	150	6.97	6.97	-150	611	-24.52%	大賣/鉅額交易
2018/09/18	5	6.97	0	0.00	6.97	5	607	0.82%
2018/09/11	3	6.90	2	7.14	7.15	1	602	0.17%
2018/09/10	2	6.93	2	7.22	6.90	0	586	0.00%
2018/09/07	0	0.00	51	7.60	7.33	-51	561	-9.08%
2018/09/06	0	0.00	52	8.12	7.88	-52	540	-9.62%
2018/09/05	7	8.46	23	8.61	8.43	-16	513	-3.12%
2018/09/04	13	8.54	2	8.66	8.60	11	490	2.24%
2018/09/03	122	8.76	6	8.81	8.70	116	449	25.83%	大買/鉅額交易
2018/08/31	2	8.17	10	8.14	8.17	-8	327	-2.44%
2018/08/30	0	0.00	11	7.40	7.43	-11	283	-3.87%
2018/08/29	11	7.47	0	0.00	7.39	11	300	3.67%
2018/08/28	43	7.28	0	0.00	7.25	43	304	14.11%
2018/08/27	0	0.00	3	7.19	7.19	-3	308	-0.97%
2018/08/21	0	0.00	4	7.18	7.20	-4	337	-1.19%
2018/08/13	10	7.00	0	0.00	7.26	10	424	2.35%
2018/08/09	19	7.41	0	0.00	7.40	19	410	4.63%
2018/08/08	22	7.40	0	0.00	7.41	22	406	5.41%
2018/08/07	4	7.45	0	0.00	7.42	4	405	0.99%
2018/08/06	5	7.43	0	0.00	7.41	5	399	1.25%
2018/08/03	0	0.00	38	7.41	7.43	-38	396	-9.58%
2018/08/01	0	0.00	13	7.43	7.44	-13	393	-3.30%
2018/07/30	0	0.00	15	7.44	7.40	-15	390	-3.85%
2018/07/25	0	0.00	1	7.29	7.32	-1	380	-0.26%
2018/07/24	2	7.32	0	0.00	7.35	2	378	0.53%
2018/07/23	1	7.46	0	0.00	7.42	1	374	0.27%
2018/07/17	0	0.00	3	7.06	7.05	-3	357	-0.84%
2018/07/16	5	7.06	0	0.00	7.06	5	356	1.40%
2018/07/11	1	7.04	0	0.00	7.04	1	357	0.28%
2018/07/10	4	7.07	0	0.00	7.08	4	357	1.12%
2018/07/05	2	7.01	0	0.00	6.99	2	358	0.56%
2018/07/04	0	0.00	5	7.10	7.03	-5	357	-1.40%
2018/06/28	1	7.02	1	7.02	7.01	0	352	0.00%
2018/06/27	2	7.06	5	7.02	7.02	-3	350	-0.86%
2018/06/26	5	6.98	17	7.02	7.02	-12	351	-3.41%
2018/06/20	2	7.02	0	0.00	7.03	2	344	0.58%
2018/06/19	3	7.11	0	0.00	7.11	3	341	0.88%
2018/06/14	20	7.34	0	0.00	7.30	20	342	5.84%
2018/06/13	0	0.00	2	7.43	7.34	-2	336	-0.59%
2018/06/12	2	7.30	0	0.00	7.30	2	333	0.60%
2018/06/11	7	7.30	5	7.30	7.27	2	335	0.60%
2018/06/08	0	0.00	5	7.35	7.30	-5	334	-1.49%
2018/06/07	20	7.50	0	0.00	7.45	20	329	6.07%
2018/06/06	0	0.00	1	7.32	7.50	-1	334	-0.30%
2018/06/04	0	0.00	2	7.15	7.14	-2	335	-0.60%
2018/05/31	8	7.11	5	7.11	7.11	3	327	0.92%
2018/05/30	0	0.00	5	7.09	7.09	-5	324	-1.54%
2018/05/29	2	7.28	0	0.00	7.12	2	317	0.63%
2018/05/28	1	7.47	0	0.00	7.35	1	303	0.33%
2018/05/24	20	7.34	0	0.00	7.33	20	275	7.27%
2018/05/23	5	7.12	17	6.80	7.10	-12	247	-4.85%
2018/05/22	0	0.00	1	6.81	6.82	-1	222	-0.45%
2018/05/21	1	6.66	0	0.00	6.66	1	217	0.46%
2018/05/10	10	6.59	0	0.00	6.53	10	236	4.23%
2018/05/02	0	0.00	7.1	6.31	6.29	-7.1	260	-2.74%
2018/04/25	0	0.00	7	6.54	6.59	-7	264	-2.65%
2018/04/24	0	0.00	5	6.50	6.50	-5	266	-1.88%
2018/04/23	1	6.55	0	0.00	6.57	1	267	0.37%
2018/04/17	0	0.00	1	6.62	6.57	-1	281	-0.36%
2018/04/16	2	6.72	0	0.00	6.76	2	284	0.70%
2018/04/13	5	6.84	0	0.00	6.80	5	291	1.71%
2018/04/12	0	6.70	40	6.81	6.82	-40	300	-13.29%
2018/04/11	10	6.80	0	0.00	6.84	10	305	3.28%
2018/04/10	1	6.80	0	0.00	6.81	1	306	0.33%
2018/04/02	7	6.83	0	0.00	6.79	7	304	2.30%
2018/03/31	0	0.00	11	6.77	6.79	-11	306	-3.59%
2018/03/26	0	0.00	2	6.70	6.79	-2	308	-0.65%
2018/03/15	1	6.92	0	0.00	6.95	1	401	0.25%
2018/03/12	32	6.84	0	0.00	6.84	32	427	7.49%
2018/03/09	65	6.76	3	7.00	6.90	62	437	14.18%
2018/03/08	6	6.46	0	0.00	6.50	6	411	1.46%
2018/03/05	0	0.00	1	6.43	6.45	-1	424	-0.24%
2018/03/01	5	6.35	0	0.00	6.40	5	436	1.15%
2018/02/27	30	6.46	0	0.00	6.44	30	446	6.73%
2018/02/23	0	0.00	17	6.48	6.40	-17	458	-3.70%
2018/02/22	26	6.43	0	0.00	6.48	26	466	5.58%
2018/02/21	51	6.35	0	0.00	6.38	51	466	10.92%
2018/02/09	0	0.00	2	6.24	6.31	-2	481	-0.42%
2018/02/07	2	6.46	0	0.00	6.43	2	481	0.42%
2018/02/06	50	6.30	4	6.58	6.33	46	479	9.60%
2018/02/02	0	0.00	1	6.78	6.80	-1	465	-0.21%
2018/02/01	5	6.71	0	0.00	6.72	5	460	1.09%
2018/01/30	0	0.00	20	6.55	6.48	-20	445	-4.49%
2018/01/29	0	0.00	6	6.45	6.48	-6	447	-1.34%
2018/01/26	0	0.00	7	6.49	6.47	-7	446	-1.57%
2018/01/23	3	6.63	0	0.00	6.60	3	444	0.68%
2018/01/19	1	6.73	0	0.00	6.73	1	447	0.22%
2018/01/17	1	6.80	8	6.76	6.79	-7	443	-1.58%
2018/01/15	5	6.71	3	6.75	6.72	2	439	0.46%
2018/01/12	5	6.68	5	6.73	6.68	0	437	0.00%
2018/01/11	15	6.69	0	0.00	6.58	15	435	3.45%
2018/01/10	2	6.73	0	0.00	6.68	2	430	0.46%
2018/01/09	6	6.93	0	0.00	6.83	6	425	1.41%
2018/01/04	0	0.00	5	6.44	6.40	-5	405	-1.23%