華泰 (2329)-新光-新竹券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
59.1
漲跌
▲0.2
漲幅
+0.34%
成交量
3,787張
產業
上市半導體類股
616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

華泰 (2329)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/14	9	58.50	0	0.00	58.90	9	30,736	0.03%
2024/05/13	5.1	58.42	1	58.20	58.20	4.1	31,225	0.01%
2024/05/10	8.1	58.51	6.1	58.88	59.00	2	31,826	0.01%
2024/05/09	8.1	60.05	1	59.60	59.60	7.1	32,183	0.02%
2024/05/08	6	60.87	1	61.60	61.00	5	32,508	0.02%
2024/05/07	3	61.60	16	61.84	61.60	-13	33,032	-0.04%
2024/05/06	14	61.36	5	61.74	60.90	9	33,190	0.03%
2024/05/03	8	62.64	8	61.79	61.70	0	33,592	0.00%
2024/05/02	16	62.40	9	62.60	62.80	7	34,018	0.02%
2024/04/30	6	64.18	4	64.05	64.10	2	34,288	0.01%
2024/04/29	15	64.71	33	64.84	64.70	-18	34,831	-0.05%
2024/04/26	12	63.60	93	62.79	62.90	-81	36,360	-0.22%
2024/04/25	7.2	63.07	3	63.17	62.60	4.2	37,672	0.01%
2024/04/24	3	62.40	1	62.10	62.50	2	38,074	0.01%
2024/04/23	21.2	59.20	23	59.60	60.10	-1.8	38,862	0.00%
2024/04/22	120.1	59.18	34	61.86	58.40	86.1	39,794	0.22%	大買/
2024/04/19	25.1	65.37	20.2	64.51	64.60	4.9	39,505	0.01%
2024/04/18	82	68.71	80	68.42	67.60	2	39,578	0.01%
2024/04/17	21	68.75	70	68.86	70.10	-49	39,749	-0.12%
2024/04/16	33	65.80	49.1	64.82	63.80	-16	39,760	-0.04%
2024/04/15	36	68.55	31	68.39	68.70	5	39,849	0.01%
2024/04/12	43	68.42	26	68.07	67.70	17	39,702	0.04%
2024/04/11	206.8	69.90	173.3	70.02	69.20	33.5	39,507	0.08%	大買/大賣/
2024/04/10	69.1	68.75	114	68.57	69.70	-44.9	38,744	-0.12%	大賣/
2024/04/09	47	65.17	15	65.51	64.80	32	37,946	0.08%
2024/04/08	18	66.16	6	66.72	66.30	12	37,819	0.03%
2024/04/03	1.2	64.53	14	64.33	65.20	-12.8	37,746	-0.03%
2024/04/02	4	65.60	0	0.00	65.50	4	37,755	0.01%
2024/04/01	28.3	66.84	15.1	66.36	66.10	13.2	37,832	0.03%
2024/03/29	2	65.80	0	0.00	65.60	2	37,807	0.01%
2024/03/28	13.2	66.16	0	0.00	65.40	13.2	37,812	0.04%
2024/03/27	6	66.48	1	66.20	66.40	5	37,778	0.01%
2024/03/26	254.3	66.15	214	67.05	65.90	40.3	37,839	0.11%	大買/大賣/
2024/03/25	5	68.62	1.1	68.48	68.20	3.9	37,583	0.01%
2024/03/22	20	70.06	34	69.64	68.70	-14	37,745	-0.04%
2024/03/21	44.2	69.15	39	69.72	68.60	5.2	37,517	0.01%
2024/03/20	47	69.13	28.3	69.23	69.20	18.7	37,717	0.05%
2024/03/19	65.3	69.10	38	68.86	68.60	27.3	37,982	0.07%
2024/03/18	73.4	69.14	56	70.18	71.00	17.4	37,687	0.05%
2024/03/15	5.3	65.27	10	65.21	65.00	-4.7	37,075	-0.01%
2024/03/14	71	64.83	12.3	65.18	64.90	58.8	37,195	0.16%
2024/03/13	6.2	67.06	14	65.85	66.20	-7.8	37,689	-0.02%
2024/03/12	24	68.08	20.3	68.06	67.80	3.7	37,976	0.01%
2024/03/11	30	67.87	14.5	67.80	68.00	15.5	38,606	0.04%
2024/03/08	151.1	69.73	40	69.04	67.30	111.1	39,814	0.28%	大買/鉅額交易
2024/03/07	50.4	69.53	32	70.01	68.30	18.4	41,145	0.04%
2024/03/06	55.3	71.03	31	71.63	70.10	24.3	42,862	0.06%
2024/03/05	44	72.12	53	71.73	71.40	-9	45,935	-0.02%
2024/03/04	50.1	72.12	14	72.85	71.00	36.1	47,851	0.08%
2024/03/01	54.2	72.30	27	72.18	71.40	27.2	49,003	0.06%
2024/02/29	61.4	73.43	40	73.33	72.40	21.4	48,764	0.04%
2024/02/27	43.6	72.78	80.1	72.31	71.90	-36.5	48,072	-0.08%
2024/02/26	97.8	75.67	77.7	75.61	74.20	20.1	47,394	0.04%
2024/02/23	313.8	81.16	256	80.75	77.10	57.8	46,942	0.12%	大買/大賣/
2024/02/22	284.6	84.61	279.1	84.08	82.80	5.5	44,967	0.01%	大買/大賣/
2024/02/21	96	79.51	127	79.95	81.60	-31	42,907	-0.07%	大賣/
2024/02/20	98.1	74.94	89.8	74.85	74.20	8.3	41,744	0.02%
2024/02/19	137.5	73.42	127	74.39	74.90	10.5	42,514	0.02%	大買/大賣/
2024/02/16	138	74.15	93.1	76.06	77.40	45	41,516	0.11%	大買/
2024/02/15	92	69.26	100.3	69.94	70.40	-8.3	41,053	-0.02%
2024/02/05	19	64.65	37.1	64.80	64.00	-18.1	40,532	-0.04%
2024/02/02	36	65.00	41	65.43	64.60	-5	40,662	-0.01%
2024/02/01	39	64.39	55	64.28	64.10	-16	41,656	-0.04%
2024/01/31	48.2	63.42	59	63.47	63.70	-10.9	43,155	-0.03%
2024/01/30	76	62.58	119	62.93	63.50	-43	42,833	-0.10%	大賣/
2024/01/29	4	60.03	62.1	60.69	61.20	-58.1	42,493	-0.14%
2024/01/26	64	62.04	31	61.70	60.50	33	42,731	0.08%
2024/01/25	13	62.55	15	63.08	63.20	-2	42,491	0.00%
2024/01/24	6	63.15	27	63.29	62.70	-21	42,048	-0.05%
2024/01/23	113	63.17	47	63.39	62.70	66	41,855	0.16%	大買/
2024/01/22	131	64.84	132.6	64.31	64.40	-1.6	41,336	0.00%	大買/大賣/
2024/01/19	125.1	62.16	154.4	62.53	62.20	-29.3	39,919	-0.07%	大買/大賣/
2024/01/18	39	59.00	49	59.38	58.90	-10	38,710	-0.03%
2024/01/17	54	60.22	59	60.35	59.80	-5	38,324	-0.01%
2024/01/16	68	59.74	107	60.22	60.30	-39	37,521	-0.10%	大賣/
2024/01/15	31	57.82	16	57.69	57.90	15	36,513	0.04%
2024/01/12	34	57.09	43	57.25	57.40	-9	36,359	-0.02%
2024/01/11	67	57.14	113.5	57.42	57.50	-46.5	35,996	-0.13%	大賣/
2024/01/10	23	55.07	20	54.85	55.70	3	35,326	0.01%
2024/01/09	16	54.14	9	54.18	53.50	7	34,873	0.02%
2024/01/08	2	53.25	0	0.00	53.00	2	34,613	0.01%
2024/01/05	22.5	53.85	19	53.94	54.20	3.5	34,721	0.01%
2024/01/04	3	52.87	10	52.66	52.50	-7	34,824	-0.02%
2024/01/03	4	53.38	2	53.30	53.30	2	35,051	0.01%
2024/01/02	12.1	54.33	2	53.80	54.00	10.1	35,501	0.03%
2023/12/29	19	54.40	6	54.50	54.50	13	35,582	0.04%
2023/12/28	3.1	54.34	5	54.64	54.20	-2	35,657	-0.01%
2023/12/27	81.1	55.04	20	54.62	54.70	61.1	35,887	0.17%
2023/12/26	9	55.46	6	55.48	55.60	3	36,254	0.01%
2023/12/25	9.1	55.57	1	55.00	55.10	8.1	36,387	0.02%
2023/12/22	6	55.55	13	55.53	55.20	-7	36,387	-0.02%
2023/12/21	14.2	55.49	10	55.24	55.20	4.2	36,415	0.01%
2023/12/20	16	56.74	7	56.79	56.60	9	36,337	0.02%
2023/12/19	23	56.63	184	55.92	56.40	-161	36,401	-0.44%	大賣/鉅額交易
2023/12/18	30	58.21	27	58.63	57.60	3	36,228	0.01%
2023/12/15	18.1	59.53	43.1	59.77	58.50	-25	36,250	-0.07%
2023/12/14	46	62.04	19	60.98	60.60	27	35,925	0.08%
2023/12/13	18	60.80	18	60.94	61.60	0	35,431	0.00%
2023/12/12	19	61.19	18.1	61.13	60.20	0.9	35,312	0.00%
2023/12/11	43.2	60.66	30.2	60.95	60.50	13	35,038	0.04%
2023/12/08	50.5	61.78	38	60.78	60.60	12.5	34,812	0.04%
2023/12/07	34	62.18	45.2	61.96	61.50	-11.2	34,263	-0.03%
2023/12/06	152.1	63.53	148	62.67	62.30	4.1	33,966	0.01%	大買/大賣/
2023/12/05	215.1	64.04	191.9	63.85	63.70	23.3	33,394	0.07%	大買/大賣/
2023/12/04	363.8	65.75	338.5	65.58	64.90	25.3	32,104	0.08%	大買/大賣/
2023/12/01	273	62.20	283.1	62.13	64.00	-10	30,362	-0.03%	大買/大賣/
2023/11/30	550.6	59.43	591.6	59.34	59.30	-40.9	28,309	-0.14%	大買/大賣/
2023/11/29	231.2	55.99	304.1	56.50	58.30	-72.8	25,051	-0.29%	大買/大賣/
2023/11/28	110	50.27	350	50.98	53.00	-240	23,339	-1.03%	大買/大賣/鉅額交易
2023/11/27	28.1	48.60	113.1	48.80	48.25	-85	22,453	-0.38%	大賣/
2023/11/24	16	48.03	17.4	47.96	47.80	-1.4	22,408	-0.01%
2023/11/22	40	48.64	32.5	48.94	49.10	7.5	23,064	0.03%
2023/11/21	30	49.42	29	49.80	48.85	1	23,155	0.00%
2023/11/20	9	48.93	21	48.80	49.05	-12	23,552	-0.05%
2023/11/17	26	48.01	33	48.37	48.60	-7	23,882	-0.03%
2023/11/16	245.3	49.39	175	49.25	47.60	70.3	23,936	0.29%	大買/大賣/
2023/11/15	43	49.74	79.8	49.62	48.90	-36.8	22,601	-0.16%
2023/11/14	56	48.78	55	48.31	48.40	1	23,267	0.00%
2023/11/13	45.5	47.65	42	47.49	47.80	3.5	23,355	0.01%
2023/11/10	38.3	46.25	69	46.57	47.10	-30.7	23,826	-0.13%
2023/11/09	151.6	46.95	121.5	46.75	46.40	30.1	23,355	0.13%	大買/大賣/
2023/11/08	133	47.34	134.7	47.22	49.00	-1.7	21,885	-0.01%	大買/大賣/
2023/11/07	1	44.75	1	44.65	44.55	0	20,088	0.00%
2023/11/06	8	44.11	6	44.48	44.35	2	20,325	0.01%
2023/11/03	19.4	44.53	40	44.63	44.15	-20.6	20,374	-0.10%
2023/11/02	30	43.61	42.5	43.58	43.55	-12.5	20,298	-0.06%
2023/11/01	0	0.00	12	41.68	42.05	-12	20,381	-0.06%
2023/10/31	13	42.19	2	43.28	41.40	11	20,638	0.05%
2023/10/30	1	43.10	10	43.29	43.15	-9	20,820	-0.04%
2023/10/27	49	43.46	42	43.53	42.60	7	21,039	0.03%
2023/10/26	20	43.62	51	43.52	43.40	-31	23,202	-0.13%
2023/10/25	11	42.99	1	43.85	42.50	10	25,412	0.04%
2023/10/24	7	42.92	18	42.98	43.40	-11	26,472	-0.04%
2023/10/23	23	42.44	11	42.55	42.25	12	28,862	0.04%
2023/10/20	0	0.00	0	41.55	41.65	0	29,178	0.00%
2023/10/19	1	41.40	0	0.00	41.35	1	30,498	0.00%
2023/10/18	5	41.48	8	41.70	41.40	-3	31,343	-0.01%
2023/10/17	17	42.92	14	43.24	42.55	3	31,695	0.01%
2023/10/16	15	42.20	35	42.34	42.60	-20	32,822	-0.06%
2023/10/13	23	43.61	0	0.00	43.30	23	34,618	0.07%
2023/10/12	8	44.18	24	44.40	44.20	-16	35,274	-0.05%
2023/10/11	21	43.54	23	44.32	43.50	-2	35,856	-0.01%
2023/10/06	59	44.44	66	44.23	43.70	-7	36,649	-0.02%
2023/10/05	12	43.45	11	43.87	43.20	1	36,354	0.00%
2023/10/04	5	42.83	10	42.68	43.00	-5	36,541	-0.01%
2023/10/03	23	44.26	21	44.04	43.70	2	36,799	0.01%
2023/10/02	33	43.82	24	43.89	43.65	9	36,713	0.02%
2023/09/28	8	42.03	19	41.94	42.00	-11	36,905	-0.03%
2023/09/27	3	40.80	2	40.90	41.30	1	37,408	0.00%
2023/09/26	11	41.45	4	41.58	41.00	7	37,954	0.02%
2023/09/25	9	41.57	4	41.65	41.55	5	38,175	0.01%
2023/09/22	8	41.49	3	41.23	41.75	5	38,225	0.01%
2023/09/21	13	40.50	3	40.45	40.75	10	38,127	0.03%
2023/09/20	4	41.61	4	41.60	41.40	0	38,057	0.00%
2023/09/19	1	41.90	2	41.63	41.55	-1	37,914	0.00%
2023/09/18	13	41.61	3.2	41.83	41.65	9.8	37,833	0.03%
2023/09/15	9	42.37	10	42.25	42.80	-1	37,744	0.00%
2023/09/14	8	42.78	9	42.73	42.45	-1	37,609	0.00%
2023/09/13	8	41.63	2.3	41.65	41.75	5.7	37,516	0.02%
2023/09/12	14	42.26	6	42.29	41.80	8	37,445	0.02%
2023/09/11	26	42.56	23	42.33	42.45	3	37,416	0.01%
2023/09/08	32.1	44.76	19	44.89	44.25	13.1	37,217	0.04%
2023/09/07	7	45.46	45	45.80	45.90	-38	37,063	-0.10%
2023/09/06	50.1	45.79	22	45.82	45.35	28.1	36,937	0.08%
2023/09/05	6.5	44.87	8	45.04	45.05	-1.5	36,983	0.00%
2023/09/04	15	44.17	6	44.12	44.25	9	36,919	0.02%
2023/09/01	66	45.95	53	45.74	45.00	13	36,767	0.04%
2023/08/31	64	46.30	61	46.87	47.30	3	36,176	0.01%
2023/08/30	22	45.32	17	45.21	44.90	5	35,617	0.01%
2023/08/29	28	44.60	33.8	44.55	44.25	-5.8	35,377	-0.02%
2023/08/28	29	43.42	31.1	43.35	43.35	-2.1	35,034	-0.01%
2023/08/25	50	45.07	88	45.14	44.85	-38	34,620	-0.11%
2023/08/24	553	47.47	51.1	46.80	45.85	501.9	34,453	1.46%	大買/鉅額交易
2023/08/23	31	45.64	40.9	45.90	45.95	-9.9	33,826	-0.03%
2023/08/22	53	47.31	51.1	47.09	46.65	1.9	33,226	0.01%
2023/08/21	60.3	47.16	49.8	46.44	46.20	10.5	32,652	0.03%
2023/08/18	224.4	49.19	248.1	48.97	47.40	-23.7	32,034	-0.07%	大買/大賣/
2023/08/17	87.1	47.92	60	47.88	48.05	27.1	30,405	0.09%
2023/08/16	70.6	48.00	52.6	48.05	48.90	18	29,604	0.06%
2023/08/15	7	46.48	16.1	46.62	46.80	-9.1	28,593	-0.03%
2023/08/14	10	45.43	8	45.87	45.25	2	28,431	0.01%
2023/08/11	1	45.25	3.1	45.64	45.40	-2.1	28,255	-0.01%
2023/08/10	17	44.07	27.3	44.72	43.80	-10.3	28,089	-0.04%
2023/08/09	9	48.42	6.4	48.20	48.10	2.6	27,736	0.01%
2023/08/08	8.2	50.00	25.8	49.85	50.60	-17.6	27,426	-0.06%
2023/08/07	21.1	48.53	15.1	48.85	49.15	6	27,056	0.02%
2023/08/04	22.4	46.19	19.6	46.59	47.00	2.8	26,718	0.01%
2023/08/02	11	43.45	14.1	43.63	43.20	-3.1	26,388	-0.01%
2023/08/01	17	46.25	15.2	44.98	45.60	1.9	26,018	0.01%
2023/07/31	175.7	48.99	235.4	47.46	44.95	-59.7	25,697	-0.23%	大買/大賣/
2023/07/28	232	46.26	229.3	46.35	48.20	2.7	23,253	0.01%	大買/大賣/
2023/07/27	109.1	42.95	120.1	43.43	43.85	-11.1	20,763	-0.05%	大買/大賣/
2023/07/26	163.5	40.65	143.1	40.54	39.90	20.4	19,539	0.10%	大買/大賣/
2023/07/25	7	38.64	16.1	39.01	39.05	-9.1	16,965	-0.05%
2023/07/24	92.2	34.31	85.2	34.58	35.50	7	16,570	0.04%
2023/07/21	112	31.97	118.1	32.11	32.30	-6.1	15,148	-0.04%	大買/大賣/
2023/07/20	13.1	30.78	8	30.91	30.70	5.1	14,276	0.04%
2023/07/19	92.4	31.53	78.5	31.19	30.80	13.9	13,783	0.10%
2023/07/18	109.6	32.21	112.1	32.52	33.25	-2.5	12,585	-0.02%	大買/大賣/
2023/07/17	21	29.77	21	29.85	30.25	0	10,657	0.00%
2023/07/14	50	29.67	38	29.55	30.45	12	9,851	0.12%
2023/07/13	87	29.37	128.4	29.19	29.00	-41.4	9,083	-0.46%	大賣/
2023/07/12	0	0.00	5	28.00	28.10	-5	8,336	-0.06%
2023/07/11	5	28.01	229.7	28.04	28.00	-224.7	8,194	-2.74%	大賣/鉅額交易
2023/07/10	26	27.80	177.3	27.80	27.65	-151.3	8,027	-1.88%	大賣/鉅額交易
2023/07/07	21.1	26.69	43.5	26.83	26.60	-22.4	8,024	-0.28%
2023/07/06	105.1	28.13	102.4	27.92	27.50	2.7	7,774	0.03%	大買/大賣/
2023/07/05	188.1	27.04	208.4	26.97	27.55	-20.3	7,076	-0.29%	大買/大賣/
2023/07/04	61.1	25.52	60.3	25.90	25.90	0.8	6,408	0.01%
2023/07/03	25	24.33	1.6	24.22	24.30	23.4	5,833	0.40%
2023/06/30	1	22.90	1.2	22.98	23.00	-0.2	5,504	0.00%
2023/06/29	0.2	22.05	3	22.30	22.50	-2.8	5,433	-0.05%
2023/06/28	8	22.80	0.1	22.90	22.80	7.9	5,557	0.14%
2023/06/27	0.1	22.80	0	0.00	22.75	0.1	5,579	0.00%
2023/06/26	0	0.00	2	22.80	22.80	-2	5,702	-0.04%
2023/06/20	3	22.90	0	0.00	23.20	3	5,728	0.05%
2023/06/19	51	23.35	0	0.00	23.25	51	5,695	0.90%
2023/06/16	19	23.47	1	23.35	23.15	18	5,648	0.32%
2023/06/15	9	23.72	22	23.76	23.90	-13	5,535	-0.23%
2023/06/14	9	24.02	7	23.98	24.20	2	5,410	0.04%
2023/06/13	0	0.00	62	23.43	23.30	-62	5,251	-1.18%
2023/06/12	32	22.91	48	23.03	22.95	-16	5,123	-0.31%
2023/06/09	54	23.06	4	22.99	23.00	50	5,023	1.00%
2023/06/08	25	22.31	4	22.45	22.50	21	4,730	0.44%
2023/06/07	16	22.12	0	0.00	22.05	16	4,611	0.35%
2023/06/06	0	0.00	14	21.79	21.90	-14	4,569	-0.31%
2023/06/05	2	21.70	5	21.73	21.65	-3	4,642	-0.06%
2023/06/02	1	21.25	4	21.15	21.10	-3	4,455	-0.07%
2023/06/01	0	0.00	5	21.05	20.95	-5	4,403	-0.11%
2023/05/31	7	21.12	2	21.15	21.15	5	4,377	0.11%
2023/05/30	10	20.99	18	20.79	20.70	-8	4,251	-0.19%
2023/05/29	8	20.50	3	20.17	20.55	5	4,031	0.12%
2023/05/26	0	0.00	1	19.60	19.80	-1	3,892	-0.03%
2023/05/25	1	19.40	0	0.00	19.40	1	3,911	0.03%
2023/05/24	1	19.40	3	19.53	19.50	-2	3,934	-0.05%
2023/05/23	2	19.60	0	0.00	19.50	2	3,960	0.05%
2023/05/22	7	19.41	0	0.00	19.55	7	4,008	0.17%
2023/05/12	0	0.00	11	18.80	18.80	-11	4,260	-0.26%
2023/05/11	0	0.00	11	18.80	18.80	-11	4,278	-0.26%
2023/05/10	0	0.00	2	19.50	19.45	-2	4,280	-0.05%
2023/05/09	1	19.35	8	19.45	19.40	-7	4,290	-0.16%
2023/05/04	2	19.35	0	0.00	19.20	2	4,823	0.04%
2023/05/02	4	19.54	0	0.00	19.60	4	4,937	0.08%
2023/04/26	6	19.55	0.2	19.77	19.60	5.8	4,900	0.12%
2023/04/25	4	19.73	3	19.75	19.75	1	4,886	0.02%
2023/04/24	0	0.00	1	20.15	20.20	-1	4,843	-0.02%
2023/04/21	3	20.50	13	20.60	20.30	-10	4,835	-0.21%
2023/04/20	9	20.92	1	21.30	20.85	8	4,793	0.17%
2023/04/19	2	21.30	2	21.35	21.30	0	4,767	0.00%
2023/04/18	7	21.54	4	21.60	21.50	3	4,745	0.06%
2023/04/17	16	22.28	13	22.07	22.00	3	4,654	0.06%
2023/04/14	0	0.00	17	21.16	21.15	-17	4,295	-0.40%
2023/04/13	7	21.73	7	21.63	21.50	0	4,222	0.00%
2023/04/12	13	21.45	211	21.74	22.35	-198	4,060	-4.88%	大賣/鉅額交易
2023/04/11	0	0.00	13	20.56	20.50	-13	3,660	-0.36%
2023/04/10	2	20.55	6	20.57	20.50	-4	3,655	-0.11%
2023/04/07	2	20.95	0	0.00	20.70	2	3,632	0.06%
2023/04/06	2	20.60	4	20.93	21.00	-2	3,597	-0.06%
2023/03/31	10	20.65	5	20.74	20.55	5	3,551	0.14%
2023/03/30	5	20.54	10	20.52	20.50	-5	3,523	-0.14%
2023/03/29	15	20.78	14	20.92	20.65	1	3,476	0.03%
2023/03/28	10	20.25	10	20.43	20.50	0	3,280	0.00%
2023/03/27	10	20.90	0	0.00	20.90	10	3,200	0.31%
2023/03/24	0	0.00	1	20.35	20.20	-1	3,048	-0.03%
2023/03/23	0	19.80	0	0.00	20.10	0	2,977	0.00%
2023/03/22	0	20.00	0	0.00	19.75	0	2,936	0.00%
2023/03/21	0	19.80	0	0.00	19.75	0	2,943	0.00%
2023/03/17	0	19.70	0	0.00	19.75	0	3,004	0.00%
2023/03/13	0	20.00	0	0.00	20.15	0	3,213	0.00%
2023/03/10	0	20.50	0	0.00	20.30	0	3,243	0.00%
2023/03/09	2	21.10	0	0.00	20.95	2	3,258	0.06%
2023/03/08	1	20.85	0	0.00	21.00	1	3,202	0.03%
2023/03/07	0	0.00	0	20.20	20.35	0	3,044	0.00%
2023/03/06	8	19.99	5	20.05	20.00	3	3,009	0.10%
2023/03/03	16	20.09	11	20.17	20.05	5	2,986	0.17%
2023/03/02	2	19.85	0	0.00	19.80	2	2,928	0.07%
2023/02/24	6	20.08	4	19.70	19.65	2	2,970	0.07%
2023/02/23	0	0.00	82	19.79	19.90	-82	2,938	-2.79%
2023/02/22	20	19.28	2	19.35	19.60	18	2,966	0.61%
2023/02/21	62	19.62	0	0.00	19.55	62	2,966	2.09%
2023/02/20	11	19.81	22	19.90	19.90	-11	3,043	-0.36%
2023/02/17	9	19.84	107	19.99	20.00	-98	3,226	-3.04%	大賣/
2023/02/16	0	19.55	2	19.55	19.55	-2	3,076	-0.06%
2023/02/14	0	19.20	0	0.00	19.05	0	3,063	0.00%
2023/02/13	0	0.00	1	18.95	19.00	-1	3,074	-0.03%
2023/02/10	4	19.28	2	19.35	19.10	2	3,088	0.06%
2023/02/09	0	19.40	0	0.00	19.45	0	3,080	0.00%
2023/02/08	10	19.55	0	0.00	19.55	10	3,110	0.32%
2023/02/07	2	19.70	0	0.00	19.65	2	3,118	0.06%
2023/02/06	2	19.50	0	0.00	19.65	2	3,110	0.06%
2023/02/03	106	19.79	0	0.00	19.80	106	3,090	3.43%	大買/鉅額交易
2023/02/02	19	19.89	29	19.93	20.10	-10	3,004	-0.33%
2023/02/01	2	18.78	0.5	18.70	18.85	1.5	2,602	0.06%
2023/01/31	2	18.43	0	0.00	18.60	2	2,511	0.08%
2023/01/30	1	18.15	0	0.00	18.10	1	2,455	0.04%
2023/01/17	1	17.75	0	0.00	17.85	1	2,447	0.04%
2023/01/13	1	17.85	0	0.00	17.80	1	2,460	0.04%
2023/01/11	0.5	18.25	0	0.00	18.25	0.5	2,461	0.02%
2023/01/09	1	18.35	0	0.00	18.35	1	2,474	0.04%
2023/01/06	0	0.00	3	18.10	18.05	-3	2,485	-0.12%
2023/01/05	1	17.85	1	17.95	17.80	0	2,492	0.00%
2023/01/04	4	17.79	0	0.00	17.60	4	2,504	0.16%
2022/12/27	2	17.85	0	0.00	17.85	2	2,564	0.08%
2022/12/19	0	0.00	8	18.10	18.05	-8	2,641	-0.30%
2022/12/14	0	0.00	5	18.40	18.45	-5	2,659	-0.19%
2022/12/12	0	0.00	2	18.35	18.25	-2	2,663	-0.08%
2022/12/09	2	18.80	0	0.00	18.55	2	2,660	0.08%
2022/12/07	2	18.45	0	0.00	18.30	2	2,518	0.08%
2022/12/02	0	0.00	1	19.00	19.05	-1	2,456	-0.04%
2022/11/30	2	18.65	0	0.00	18.70	2	2,374	0.08%
2022/11/29	3	18.45	0	0.00	18.55	3	2,410	0.12%
2022/11/24	5	18.75	2	18.80	18.70	3	2,438	0.12%
2022/11/23	2	19.10	0	0.00	19.05	2	2,413	0.08%
2022/11/22	0	0.00	1	18.60	18.55	-1	2,353	-0.04%
2022/11/21	20	18.55	20	18.55	18.50	0	2,510	0.00%
2022/11/18	1	19.15	0	0.00	18.55	1	2,545	0.04%
2022/11/15	5	18.70	9	18.54	18.85	-4	2,478	-0.16%
2022/11/08	0	0.00	6	17.20	17.10	-6	2,750	-0.22%
2022/11/03	3	16.85	0	0.00	17.25	3	2,930	0.10%
2022/11/02	0	0.00	3	16.60	16.70	-3	2,904	-0.10%
2022/11/01	2	16.40	2	16.50	16.60	0	2,923	0.00%
2022/10/28	10	15.75	0	0.00	15.70	10	3,114	0.32%
2022/10/27	6	15.85	0	0.00	15.85	6	3,148	0.19%
2022/10/24	2	16.05	2	15.80	15.75	0	3,236	0.00%
2022/10/20	0	0.00	2	15.50	15.70	-2	3,274	-0.06%
2022/10/19	0	0.00	2	15.90	15.75	-2	3,286	-0.06%
2022/10/17	1	15.10	0	0.00	15.65	1	3,304	0.03%
2022/10/14	1	15.75	0	0.00	15.70	1	3,343	0.03%
2022/10/13	0	0.00	5	14.80	14.70	-5	3,378	-0.15%
2022/10/05	0	0.00	5	17.20	17.10	-5	3,339	-0.15%
2022/09/27	5	16.00	0	0.00	16.30	5	3,292	0.15%
2022/09/26	1	16.55	0	0.00	15.90	1	3,302	0.03%
2022/09/23	0	0.00	2	17.28	17.10	-2	3,315	-0.06%
2022/09/20	5	17.50	0	0.00	17.25	5	3,333	0.15%
2022/09/16	0	0.00	3	18.00	17.75	-3	3,338	-0.09%
2022/09/15	1	17.90	0	0.00	17.80	1	3,348	0.03%
2022/09/13	0	0.00	2	18.10	17.85	-2	3,350	-0.06%
2022/09/12	0	0.00	2	17.80	17.75	-2	3,389	-0.06%
2022/09/08	2	17.90	1	17.70	17.80	1	3,423	0.03%
2022/09/06	1	17.45	2	17.35	17.30	-1	3,410	-0.03%
2022/09/05	3	17.75	1	17.80	17.70	2	3,407	0.06%
2022/08/29	11	18.43	0	0.00	18.30	11	3,335	0.33%
2022/08/26	4	18.95	7	19.13	19.10	-3	3,304	-0.09%
2022/08/25	0	0.00	1	18.70	18.75	-1	3,157	-0.03%
2022/08/24	1	18.40	1	18.45	18.45	0	3,140	0.00%
2022/08/23	0	0.00	11	18.35	18.45	-11	3,237	-0.34%
2022/08/22	0	0.00	8	18.80	18.80	-8	3,290	-0.24%
2022/08/19	4	18.75	6	18.72	18.80	-2	3,341	-0.06%
2022/08/18	48	18.25	34.6	18.42	18.50	13.4	3,220	0.42%
2022/08/17	58	17.95	62	18.23	18.25	-4	3,128	-0.13%
2022/08/16	18	17.69	11	17.78	17.75	7	2,945	0.24%
2022/08/12	8	17.08	2	17.05	17.10	6	2,756	0.22%
2022/08/11	2	16.20	2	16.35	16.85	0	2,625	0.00%
2022/08/10	0	0.00	3	16.00	15.95	-3	2,589	-0.12%
2022/08/08	3	16.20	0	0.00	16.20	3	2,689	0.11%
2022/08/05	3	16.35	0	0.00	16.25	3	2,775	0.11%
2022/08/04	0	16.13	0	0.00	16.20	0	2,683	0.00%
2022/08/03	4	16.01	0	0.00	15.70	4	2,654	0.15%
2022/08/02	1	15.90	0	0.00	15.90	1	2,634	0.04%
2022/07/29	5	16.36	0	0.00	16.40	5	2,662	0.19%
2022/07/28	2	15.95	0	0.00	15.95	2	2,638	0.08%
2022/07/27	10	15.65	0	0.00	15.80	10	2,603	0.38%
2022/07/26	1	15.20	0	0.00	15.15	1	2,596	0.04%
2022/07/19	0	0.00	11	16.64	16.65	-11	2,564	-0.43%
2022/07/18	19	16.45	0	0.00	16.60	19	2,561	0.74%
2022/07/07	12	15.55	0	0.00	15.60	12	2,571	0.47%
2022/07/06	1	15.30	1	15.50	15.00	0	2,566	0.00%
2022/07/04	0	0.00	2	15.50	15.25	-2	2,572	-0.08%
2022/07/01	1.2	15.69	0	0.00	15.30	1.2	2,570	0.05%
2022/06/30	1	16.80	0	0.00	16.05	1	2,536	0.04%
2022/06/28	0.1	17.15	0	0.00	17.20	0.1	2,495	0.01%
2022/06/27	0	0.00	1	17.60	17.60	-1	2,499	-0.04%
2022/06/23	2	16.50	1	16.75	16.80	1	2,483	0.04%
2022/06/22	0	0.00	3	17.02	17.00	-3	2,467	-0.12%
2022/06/21	0	0.00	1	17.85	17.75	-1	2,449	-0.04%
2022/06/20	3.2	17.45	0	0.00	17.00	3.2	2,451	0.13%
2022/06/17	2	17.90	0	0.00	17.80	2	2,430	0.08%
2022/06/16	1	18.55	0	0.00	18.50	1	2,392	0.04%
2022/06/10	0	0.00	12	20.19	20.00	-12	2,386	-0.50%
2022/06/09	0	0.00	1	20.55	20.60	-1	2,374	-0.04%
2022/06/01	0	0.00	7	21.26	21.05	-7	2,476	-0.28%
2022/05/31	0	0.00	1	21.40	21.30	-1	2,446	-0.04%
2022/05/30	1	20.85	0	0.00	21.15	1	2,343	0.04%
2022/05/24	1	20.00	0	0.00	19.95	1	2,229	0.04%
2022/05/23	2	20.50	2	20.40	20.25	0	2,221	0.00%
2022/05/17	2	20.65	0	0.00	20.65	2	2,167	0.09%
2022/05/16	0	0.00	2	20.30	20.00	-2	2,114	-0.09%
2022/05/13	13	19.99	12	20.24	20.10	1	2,068	0.05%
2022/05/11	1	19.95	1	19.95	19.70	0	1,957	0.00%
2022/05/10	0	0.00	3.2	19.28	19.75	-3.2	1,951	-0.16%
2022/05/09	2.2	19.48	10	19.90	19.30	-7.8	1,956	-0.40%
2022/05/05	19	19.87	1	19.90	19.95	18	1,911	0.94%
2022/05/04	0	0.00	2	19.50	19.45	-2	1,936	-0.10%
2022/05/03	0	0.00	1	19.45	19.45	-1	1,971	-0.05%
2022/04/29	0	0.00	4	19.31	19.25	-4	2,008	-0.20%
2022/04/28	0	0.00	3	19.05	18.75	-3	2,024	-0.15%
2022/04/27	11	18.26	0	0.00	18.70	11	2,042	0.54%
2022/04/25	13	18.78	3	18.68	18.65	10	2,092	0.48%
2022/04/21	3	20.08	1	20.15	20.00	2	2,135	0.09%
2022/04/20	0	0.00	1.1	20.05	20.10	-1.1	2,148	-0.05%
2022/04/19	9	20.04	0	0.00	19.85	9	2,199	0.41%
2022/04/18	12	19.57	0	0.00	19.70	12	2,256	0.53%
2022/04/15	2	19.93	0	0.00	19.95	2	2,276	0.09%
2022/04/14	5	20.40	15	20.50	20.40	-10	2,340	-0.43%
2022/04/12	0	0.00	25	20.05	20.20	-25	2,452	-1.02%
2022/04/11	11.1	20.95	8	20.79	20.45	3.1	2,480	0.12%
2022/04/08	5	21.00	0	21.15	21.05	5	2,524	0.20%
2022/04/07	7	21.23	0	0.00	21.00	7	2,695	0.26%
2022/04/06	83	21.79	0	0.00	21.70	83	2,729	3.04%
2022/04/01	40	22.26	0	0.00	22.30	40	2,800	1.43%
2022/03/31	0	0.00	1	22.45	22.45	-1	2,905	-0.03%
2022/03/30	0	0.00	3	22.80	22.75	-3	3,446	-0.09%
2022/03/29	3	22.75	1	22.90	22.75	2	3,600	0.06%
2022/03/28	0	0.00	1	22.20	22.55	-1	3,635	-0.03%
2022/03/25	4	22.85	6	22.94	22.80	-2	3,660	-0.05%
2022/03/24	3	22.72	0	0.00	22.80	3	3,678	0.08%
2022/03/23	2	23.00	2	22.85	22.80	0	3,720	0.00%
2022/03/22	2	22.80	3	22.90	22.95	-1	3,750	-0.03%
2022/03/21	0	0.00	5	22.60	22.45	-5	3,745	-0.13%
2022/03/18	1	22.10	3	22.30	22.50	-2	3,815	-0.05%
2022/03/17	0	21.90	0	0.00	22.05	0	3,936	0.00%
2022/03/16	1	21.05	0	0.00	21.10	1	3,959	0.03%
2022/03/15	2	21.33	0	0.00	21.20	2	4,129	0.05%
2022/03/10	0	0.00	1	21.90	21.90	-1	4,678	-0.02%
2022/03/09	4	21.30	2	21.25	21.30	2	4,772	0.04%
2022/03/08	22	21.09	22	21.85	20.90	0	5,123	0.00%
2022/03/07	30	22.16	22	22.27	22.20	8	5,222	0.15%
2022/03/04	0	0.00	0	23.15	23.05	0	5,277	0.00%
2022/03/03	0	0.00	6	23.28	23.35	-6	5,345	-0.11%
2022/03/01	6	23.09	1	23.10	23.15	5	5,482	0.09%
2022/02/25	0	0.00	1	22.85	22.70	-1	5,533	-0.02%
2022/02/24	17	22.71	2	22.45	22.35	15	5,639	0.27%
2022/02/23	0	23.25	0	0.00	23.20	0	5,791	0.00%
2022/02/22	11	23.10	0	0.00	23.05	11	5,874	0.19%
2022/02/21	7	23.50	8	23.61	23.65	-1	5,954	-0.02%
2022/02/18	0	0.00	2	23.55	23.80	-2	6,058	-0.03%
2022/02/17	2	23.75	7	23.74	23.65	-5	6,127	-0.08%
2022/02/16	6	23.65	0	0.00	23.55	6	6,238	0.10%
2022/02/15	0	23.65	0	0.00	23.20	0	6,357	0.00%
2022/02/14	1	23.10	2	23.33	23.20	-1	6,539	-0.02%
2022/02/11	0	24.20	1	24.15	24.05	-1	6,605	-0.02%
2022/02/10	2	24.58	1	24.00	24.50	1	6,711	0.01%
2022/02/07	0	0.00	2	22.98	23.25	-2	6,914	-0.03%
2022/01/26	3	22.93	1	22.70	22.70	2	7,002	0.03%
2022/01/25	3	22.83	0	0.00	22.70	3	7,087	0.04%
2022/01/24	7	23.16	1	22.90	23.10	6	7,187	0.08%
2022/01/21	1	24.00	7	23.99	23.60	-6	7,435	-0.08%
2022/01/20	0	24.30	0	0.00	24.35	0	7,539	0.00%
2022/01/19	2	24.50	1	24.30	24.30	1	7,641	0.01%
2022/01/18	1	25.00	7	25.26	24.65	-6	7,734	-0.08%
2022/01/17	6	24.38	3	24.52	24.60	3	7,680	0.04%
2022/01/14	9	23.67	0	0.00	23.90	9	7,718	0.12%
2022/01/13	1	24.15	1	24.35	24.20	0	7,744	0.00%
2022/01/12	17	24.30	68	24.10	24.25	-51	7,828	-0.65%
2022/01/11	7	24.44	55	24.54	24.40	-48	7,860	-0.61%
2022/01/10	3	24.80	0	0.00	24.80	3	7,841	0.04%
2022/01/07	9	25.01	3	24.88	24.85	6	7,898	0.08%
2022/01/06	1	25.20	0	0.00	25.65	1	7,954	0.01%
2022/01/05	4	25.55	0	0.00	25.40	4	7,983	0.05%
2022/01/04	0	0.00	112	25.91	25.90	-112	7,991	-1.40%	大賣/鉅額交易
2022/01/03	14	26.10	3	26.10	26.00	11	8,047	0.14%
2021/12/30	0	0.00	11	26.49	26.50	-11	8,119	-0.14%
2021/12/29	5	25.90	13	25.95	25.90	-8	8,022	-0.10%
2021/12/28	0	0.00	1	26.50	26.10	-1	8,111	-0.01%
2021/12/27	3	26.05	8	26.19	26.30	-5	8,177	-0.06%
2021/12/24	57	26.85	32	26.96	26.10	25	8,241	0.30%
2021/12/23	9	25.99	5	25.95	26.00	4	7,860	0.05%
2021/12/21	0	0.00	1	24.90	24.95	-1	8,057	-0.01%
2021/12/20	1	24.90	0.3	25.30	25.00	0.7	8,097	0.01%
2021/12/16	1	26.10	13	25.90	25.80	-12	8,364	-0.14%
2021/12/14	1	25.35	3	25.32	25.30	-2	8,502	-0.02%
2021/12/13	292	26.80	10	26.41	26.25	282	8,512	3.31%	大買/鉅額交易
2021/12/10	0	0.00	4	25.96	25.95	-4	8,451	-0.05%
2021/12/09	6	26.87	11	26.30	25.95	-5	8,501	-0.06%
2021/12/08	17	26.71	5	26.81	26.65	12	8,413	0.14%
2021/12/07	5	26.58	13	26.48	26.95	-8	8,399	-0.10%
2021/12/06	0	25.50	1	25.45	25.75	-1	8,303	-0.01%
2021/12/03	2	25.80	3	26.00	25.85	-1	8,521	-0.01%
2021/12/02	9	26.17	4	25.70	25.55	5	8,803	0.06%
2021/12/01	3	25.65	37.1	25.43	25.70	-34.1	9,548	-0.36%
2021/11/30	5	24.83	1	24.80	25.00	4	10,084	0.04%
2021/11/29	5	23.50	4	23.25	23.80	1	10,567	0.01%
2021/11/26	18	23.91	0	0.00	23.80	18	10,922	0.16%
2021/11/25	6	24.69	5	24.80	24.65	1	11,169	0.01%
2021/11/24	5	24.50	0	0.00	25.10	5	11,330	0.04%
2021/11/23	13	25.14	6	25.00	24.85	7	11,723	0.06%
2021/11/22	15	25.63	5	25.74	25.70	10	11,838	0.08%
2021/11/18	12	25.53	0	0.00	25.35	12	12,392	0.10%
2021/11/17	16	25.98	17	25.88	25.85	-1	12,602	-0.01%
2021/11/16	2	25.40	0	0.00	25.50	2	12,816	0.02%
2021/11/15	3	25.77	3	25.75	25.75	0	13,149	0.00%
2021/11/12	6	25.73	1	25.30	25.40	5	13,512	0.04%
2021/11/11	2	25.93	5	26.05	25.90	-3	13,878	-0.02%
2021/11/10	0	0.00	1	25.85	25.85	-1	14,082	-0.01%
2021/11/09	2	25.78	7	25.63	25.50	-5	14,523	-0.03%
2021/11/08	10	25.55	20	25.30	25.30	-10	14,856	-0.07%
2021/11/05	0	0.00	3	24.98	25.05	-3	15,420	-0.02%
2021/11/04	0	0.00	10	25.15	24.85	-10	16,066	-0.06%
2021/11/03	19	24.88	59	24.93	24.80	-40	16,887	-0.24%
2021/11/02	10	24.73	0	0.00	24.60	10	17,873	0.06%
2021/11/01	0	0.00	5	25.28	25.20	-5	19,361	-0.03%
2021/10/29	12	24.89	0	0.00	24.80	12	20,593	0.06%
2021/10/28	5	25.13	3	25.25	25.30	2	21,082	0.01%
2021/10/27	15	24.72	13	24.76	24.85	2	23,640	0.01%
2021/10/26	2	25.30	5	24.57	24.20	-3	24,613	-0.01%
2021/10/25	5	24.60	1	24.80	24.85	4	24,828	0.02%
2021/10/22	7	24.67	0	0.00	24.70	7	25,269	0.03%
2021/10/21	51	24.80	3	24.25	24.35	48	25,652	0.19%
2021/10/20	38	24.48	0	0.00	24.70	38	26,475	0.14%
2021/10/19	2	24.28	2	24.00	24.20	0	27,356	0.00%
2021/10/18	1	24.05	1	23.80	23.55	0	27,947	0.00%
2021/10/15	1	24.10	10	24.04	24.05	-9	28,306	-0.03%
2021/10/14	3	22.95	3	22.85	23.35	0	28,607	0.00%
2021/10/13	3	23.05	0	0.00	22.90	3	28,736	0.01%
2021/10/12	1	23.50	1	23.65	23.65	0	28,824	0.00%
2021/10/08	1	24.80	12	24.55	24.30	-11	28,979	-0.04%
2021/10/07	6	24.33	2	24.35	24.50	4	29,468	0.01%
2021/10/06	2	23.90	18	23.78	23.35	-16	30,035	-0.05%
2021/10/05	1	22.55	0	0.00	24.00	1	30,507	0.00%
2021/10/04	11	24.08	72	23.34	23.15	-61	30,659	-0.20%
2021/10/01	28	24.44	25	24.57	24.00	3	31,560	0.01%
2021/09/30	15	25.12	4	24.75	25.40	11	31,833	0.03%
2021/09/29	6	24.63	24	24.60	24.45	-18	31,939	-0.06%
2021/09/28	0	0.00	10	26.60	26.30	-10	31,987	-0.03%
2021/09/27	0	0.00	4	26.98	26.75	-4	32,062	-0.01%
2021/09/24	10	27.52	3	27.33	27.10	7	32,188	0.02%
2021/09/23	31	26.94	41	26.70	27.00	-10	32,151	-0.03%
2021/09/22	5	26.04	1	25.95	26.05	4	32,242	0.01%
2021/09/17	2	26.08	0	0.00	26.90	2	32,593	0.01%
2021/09/16	20	26.73	26	26.67	26.50	-6	32,894	-0.02%
2021/09/15	3	26.62	18	26.72	26.55	-15	33,411	-0.04%
2021/09/14	3	27.23	2	27.10	27.05	1	33,577	0.00%
2021/09/10	17	27.77	4	27.74	27.85	13	33,973	0.04%
2021/09/09	3	27.25	11	26.99	27.95	-8	34,599	-0.02%
2021/09/08	43	27.57	184	27.23	26.80	-141	34,685	-0.41%	大賣/鉅額交易
2021/09/07	70	28.02	142.2	28.04	27.70	-72.2	34,619	-0.21%	大賣/
2021/09/06	192	29.81	145	29.24	28.90	47	34,423	0.14%	大買/大賣/
2021/09/03	80	28.75	51	28.42	29.40	29	33,588	0.09%
2021/09/02	162	28.88	138	28.14	27.90	24	33,244	0.07%	大買/大賣/
2021/09/01	124	28.48	5	28.64	29.00	119	33,869	0.35%	大買/鉅額交易
2021/08/31	75	27.65	57	27.70	28.45	18	34,248	0.05%
2021/08/30	141	27.28	77	27.21	27.60	64	35,891	0.18%	大買/
2021/08/27	64.3	27.68	60	27.72	27.00	4.3	35,986	0.01%
2021/08/26	17	27.15	14	27.06	27.15	3	35,694	0.01%
2021/08/25	39.2	27.09	72	27.08	27.15	-32.8	35,638	-0.09%
2021/08/24	87	26.71	73	26.98	26.45	14	35,385	0.04%
2021/08/23	37	26.25	10	26.36	26.85	27	35,266	0.08%
2021/08/20	56	25.71	61	25.69	25.45	-5	35,380	-0.01%
2021/08/19	41	26.18	327	26.06	25.20	-286	35,169	-0.81%	大賣/鉅額交易
2021/08/18	11	25.55	16	26.07	27.35	-5	35,150	-0.01%
2021/08/17	102	26.56	124	26.15	25.40	-22	34,874	-0.06%	大買/大賣/
2021/08/16	74	27.42	15	27.52	27.25	59	34,484	0.17%
2021/08/13	98	28.88	43	28.63	27.55	55	34,199	0.16%
2021/08/12	48	29.21	62	29.00	29.70	-14	33,748	-0.04%
2021/08/11	111	29.21	95	29.21	28.25	16	33,401	0.05%	大買/
2021/08/10	103	29.85	112.1	29.37	29.80	-9.1	32,830	-0.03%	大買/大賣/
2021/08/09	161.1	31.40	147.7	31.13	30.50	13.4	32,282	0.04%	大買/大賣/
2021/08/06	81	32.12	58.2	31.91	31.00	22.8	31,464	0.07%
2021/08/05	277.8	31.92	265	31.74	32.45	12.8	30,545	0.04%	大買/大賣/
2021/08/04	291	29.97	246.1	29.82	30.70	44.9	29,210	0.15%	大買/大賣/
2021/08/03	24.2	28.01	37	27.94	28.20	-12.8	28,117	-0.05%
2021/08/02	315	27.01	282	27.02	27.50	33	27,503	0.12%	大買/大賣/
2021/07/30	73	26.11	102.1	26.22	27.00	-29.1	25,245	-0.12%	大賣/
2021/07/29	50	24.47	8	24.42	24.55	42	24,347	0.17%
2021/07/28	50	24.26	58	23.95	24.75	-8	24,346	-0.03%
2021/07/27	78	24.83	90	24.56	24.40	-12	24,156	-0.05%
2021/07/26	99	24.44	54	24.94	25.00	45	23,886	0.19%
2021/07/23	69.2	23.98	57.1	24.12	24.15	12.1	23,118	0.05%
2021/07/22	59	23.24	53	23.09	23.25	6	22,343	0.03%
2021/07/21	16	22.75	9	22.33	22.25	7	21,957	0.03%
2021/07/20	28	22.83	9	22.87	22.85	19	22,620	0.08%
2021/07/19	30	22.79	5	22.63	22.90	25	22,383	0.11%
2021/07/16	6	22.12	13	22.41	22.55	-7	22,393	-0.03%
2021/07/15	21	22.02	33	22.17	22.45	-12	22,426	-0.05%
2021/07/14	50	22.79	43	22.13	22.05	7	22,276	0.03%
2021/07/13	127	23.10	106	22.48	21.90	21	21,952	0.10%	大買/大賣/
2021/07/12	345	22.32	42	22.49	22.55	303	21,901	1.38%	大買/鉅額交易
2021/07/09	15	21.19	15	21.41	21.25	0	21,430	0.00%
2021/07/08	158	22.51	132	22.43	22.10	26	21,306	0.12%	大買/大賣/
2021/07/07	24	21.63	57.2	21.47	21.60	-33.2	20,705	-0.16%
2021/07/06	9	21.34	6.1	21.30	21.10	2.9	20,428	0.01%
2021/07/05	25	21.14	38	21.02	21.40	-13	20,435	-0.06%
2021/07/02	18	20.60	35	20.68	20.75	-17	20,243	-0.08%
2021/07/01	12	20.45	14	20.11	20.05	-2	20,198	-0.01%
2021/06/30	1	21.00	35	20.79	20.65	-34	20,123	-0.17%
2021/06/29	24	20.81	6	20.98	20.80	18	20,050	0.09%
2021/06/28	19	21.35	9	21.18	21.50	10	19,872	0.05%
2021/06/25	38	21.54	26	21.62	21.20	12	19,575	0.06%
2021/06/24	14	21.66	77	21.56	21.90	-63	19,586	-0.32%
2021/06/23	7	21.08	68	21.27	21.20	-61	19,012	-0.32%
2021/06/22	21	21.03	26	21.14	20.85	-5	18,815	-0.03%
2021/06/21	68.2	21.26	83	21.06	21.10	-14.8	18,556	-0.08%
2021/06/18	96.1	21.20	85	21.19	21.15	11.1	18,306	0.06%
2021/06/17	14	20.27	70	20.16	20.70	-56	17,562	-0.32%
2021/06/16	16	19.81	2	20.08	19.55	14	17,265	0.08%
2021/06/15	13	20.21	10	20.36	20.30	3	17,185	0.02%
2021/06/11	6	20.23	8	20.16	20.25	-2	17,056	-0.01%
2021/06/10	26	19.95	45	20.11	20.05	-19	16,827	-0.11%
2021/06/09	126	20.64	64	20.57	20.25	62	16,598	0.37%	大買/
2021/06/08	151	19.93	89	19.62	20.00	62	15,448	0.40%	大買/
2021/06/07	218	19.82	180	20.07	19.10	38	14,704	0.26%	大買/大賣/
2021/06/04	68	18.81	74	18.78	18.85	-6	12,765	-0.05%
2021/06/03	8	18.29	30	18.44	18.55	-22	12,534	-0.18%
2021/06/02	2	18.20	25	18.19	18.30	-23	12,459	-0.18%
2021/06/01	34	18.27	10	18.22	18.15	24	12,309	0.19%
2021/05/31	12	18.00	13	17.88	18.10	-1	12,215	-0.01%
2021/05/28	11	17.68	412	17.90	17.90	-401	12,079	-3.32%	大賣/鉅額交易
2021/05/27	1	17.35	4	17.05	17.40	-3	11,834	-0.03%
2021/05/26	21	17.35	10	17.47	17.45	11	12,021	0.09%
2021/05/25	20	16.94	23	16.90	16.90	-3	11,871	-0.03%
2021/05/24	0	0.00	47	16.19	16.20	-47	11,893	-0.40%
2021/05/21	5	15.73	11	15.65	15.95	-6	11,990	-0.05%
2021/05/19	11	15.13	6	15.42	15.60	5	12,705	0.04%
2021/05/18	3	14.37	0	0.00	14.85	3	12,710	0.02%
2021/05/17	45	13.83	5	13.50	13.50	40	12,766	0.31%
2021/05/14	15	15.40	3	15.40	15.00	12	12,651	0.09%
2021/05/13	23	14.66	23.1	15.10	14.95	-0.1	12,573	0.00%
2021/05/12	28	15.92	67	15.35	15.35	-39	12,516	-0.31%
2021/05/11	81	17.10	12	17.02	16.80	69	12,440	0.55%
2021/05/10	49	18.22	6	18.32	18.25	43	12,215	0.35%
2021/05/07	0.1	17.90	23.2	18.15	18.50	-23.1	12,300	-0.19%
2021/05/06	7	17.47	48	17.65	17.35	-41	12,033	-0.34%
2021/05/05	32	17.64	12	17.69	17.20	20	11,972	0.17%
2021/05/04	20	16.50	62	16.60	17.95	-42	11,738	-0.36%
2021/05/03	15	17.67	82	17.42	17.45	-67	11,586	-0.58%
2021/04/29	13	18.10	5	18.20	18.35	8	11,555	0.07%
2021/04/28	22	18.62	1	18.75	18.60	21	11,575	0.18%
2021/04/27	16	18.27	37	18.56	18.70	-21	11,956	-0.18%
2021/04/26	38	18.85	34	18.70	18.35	4	11,894	0.03%
2021/04/23	4	17.83	4	17.95	17.90	0	10,913	0.00%
2021/04/22	6	17.66	5	18.05	17.70	1	10,871	0.01%
2021/04/21	5	18.20	36	18.29	18.15	-31	10,717	-0.29%
2021/04/20	1	17.70	3	17.78	17.80	-2	10,607	-0.02%
2021/04/19	20	17.73	63	17.84	17.90	-43	10,772	-0.40%
2021/04/16	66	18.43	21	18.27	18.30	45	10,727	0.42%
2021/04/15	1	17.05	2	17.65	17.60	-1	10,181	-0.01%
2021/04/14	66	17.20	18	16.78	17.20	48	10,212	0.47%
2021/04/13	83	18.17	50	18.08	17.25	33	10,776	0.31%
2021/04/12	15	17.79	54	17.70	17.70	-39	10,629	-0.37%
2021/04/09	47	17.47	43	17.52	17.45	4	10,559	0.04%
2021/04/08	25	17.10	59	17.10	17.10	-34	10,354	-0.33%
2021/04/07	0	0.00	3	16.85	17.05	-3	10,264	-0.03%
2021/04/06	2	16.78	4	16.75	16.90	-2	10,321	-0.02%
2021/04/01	8	16.33	120	16.36	16.40	-112	10,648	-1.05%	大賣/鉅額交易
2021/03/31	30	16.55	4	16.78	16.50	26	10,624	0.24%
2021/03/30	57	16.87	5	17.00	16.85	52	10,614	0.49%
2021/03/29	120	17.08	43	17.02	17.30	77	10,541	0.73%	大買/
2021/03/26	21	16.15	34	16.16	16.20	-13	10,275	-0.13%
2021/03/25	61	16.30	10	16.15	16.10	51	10,421	0.49%
2021/03/24	0	16.47	3	16.30	16.30	-3	10,583	-0.03%
2021/03/23	30	16.49	13	16.37	16.30	17	10,945	0.16%
2021/03/22	14	16.34	20	16.35	16.55	-6	10,920	-0.05%
2021/03/19	6	16.21	5	16.25	16.20	1	10,917	0.01%
2021/03/18	6	16.29	11	16.39	16.35	-5	10,952	-0.05%
2021/03/17	0	16.20	4	16.25	16.15	-4	10,932	-0.04%
2021/03/16	2	16.20	4	16.35	16.20	-2	10,972	-0.02%
2021/03/15	8	16.59	14	16.35	16.40	-6	11,028	-0.05%
2021/03/12	1	16.25	2	16.15	16.20	-1	11,001	-0.01%
2021/03/11	3	16.20	0	0.00	16.45	3	11,198	0.03%
2021/03/10	2	16.03	0	0.00	16.05	2	11,412	0.02%
2021/03/09	12	15.93	3	15.83	16.15	9	11,809	0.08%
2021/03/08	9	16.33	7	16.20	16.15	2	12,319	0.02%
2021/03/05	2	16.58	0	0.00	16.60	2	12,402	0.02%
2021/03/04	399	16.82	0	0.00	16.90	399	12,551	3.18%	大買/鉅額交易
2021/03/03	19	16.88	11	16.86	17.15	8	12,544	0.06%
2021/03/02	38	17.83	7	18.04	17.25	31	12,463	0.25%
2021/02/26	29	17.94	368	17.96	17.85	-339	12,353	-2.74%	大賣/鉅額交易
2021/02/25	74	17.36	32	17.10	17.40	42	12,371	0.34%
2021/02/24	1	16.60	34	16.77	16.60	-33	12,317	-0.27%
2021/02/23	3	17.40	44	17.36	17.35	-41	12,135	-0.34%
2021/02/22	18	17.98	72	17.43	17.85	-54	11,991	-0.45%
2021/02/19	52	16.55	73	16.69	16.90	-21	11,580	-0.18%
2021/02/18	6	16.10	0	0.00	16.10	6	11,194	0.05%
2021/02/17	29	16.08	21	15.86	16.15	8	11,239	0.07%
2021/02/05	2	15.35	1	15.20	15.35	1	11,055	0.01%
2021/02/04	2	15.28	10	15.40	15.20	-8	11,021	-0.07%
2021/02/03	8	15.64	3	15.35	15.35	5	11,030	0.05%
2021/02/02	0	0.00	0.1	15.45	15.55	-0.1	11,050	0.00%
2021/02/01	15	14.43	15	14.58	14.80	0	10,866	0.00%
2021/01/29	4	15.53	6	15.34	14.75	-2	10,852	-0.02%
2021/01/28	10	14.95	1	14.70	15.15	9	10,602	0.08%
2021/01/27	320	15.35	11	15.30	15.40	309	10,447	2.96%	大買/鉅額交易
2021/01/26	13	15.77	12	15.91	15.80	1	10,312	0.01%
2021/01/25	13	16.16	3	16.10	16.10	10	10,241	0.10%
2021/01/22	0	0.00	77	16.41	16.45	-77	10,108	-0.76%
2021/01/21	22	16.31	104	16.63	16.05	-82	9,980	-0.82%	大賣/
2021/01/20	61	17.05	430	16.89	16.45	-369	9,854	-3.74%	大賣/鉅額交易
2021/01/19	14	16.26	294	16.20	16.40	-280	9,414	-2.97%	大賣/鉅額交易
2021/01/18	3	15.82	46	15.88	15.80	-43	9,220	-0.47%
2021/01/15	32	16.06	41	15.90	15.75	-9	9,153	-0.10%
2021/01/14	8	16.23	90	16.18	16.30	-82	9,056	-0.91%
2021/01/13	10	15.81	16	16.01	16.05	-6	8,970	-0.07%
2021/01/12	3	15.65	76	16.44	15.80	-73	8,918	-0.82%
2021/01/11	258	16.13	14	16.08	16.05	244	8,857	2.75%	大買/鉅額交易
2021/01/08	8	15.49	8	15.56	15.55	0	8,787	0.00%
2021/01/07	280	15.97	14	16.13	15.85	266	8,952	2.97%	大買/鉅額交易
2021/01/06	563	16.36	22	17.07	15.80	541	8,913	6.07%	大買/鉅額交易
2021/01/05	20	15.97	59	15.90	16.10	-39	8,190	-0.48%
2021/01/04	38	15.26	68	15.23	15.35	-30	7,915	-0.38%
2020/12/31	11	15.28	3	15.05	15.05	8	7,850	0.10%
2020/12/30	4	15.28	13	15.32	15.25	-9	7,787	-0.12%
2020/12/29	29	15.82	33	15.64	15.50	-4	7,718	-0.05%
2020/12/28	17	15.84	118	15.87	15.95	-101	7,597	-1.33%	大賣/鉅額交易
2020/12/25	6	15.00	12	14.92	14.90	-6	7,158	-0.08%
2020/12/24	2	14.90	2	15.00	15.00	0	7,093	0.00%
2020/12/23	159	14.99	0	0.00	15.00	159	7,040	2.26%	大買/鉅額交易
2020/12/22	4	14.55	9	14.71	14.60	-5	7,008	-0.07%
2020/12/21	9	14.91	60	15.06	15.15	-51	6,900	-0.74%
2020/12/18	51	15.08	7	15.01	15.05	44	6,758	0.65%
2020/12/17	70	14.83	743	14.93	14.85	-673	6,558	-10.26%	大賣/鉅額交易
2020/12/16	0	0.00	125	14.35	14.35	-125	6,199	-2.02%	大賣/鉅額交易
2020/12/15	0	0.00	25	14.25	14.10	-25	6,184	-0.40%
2020/12/14	0	0.00	5	14.45	14.40	-5	6,155	-0.08%
2020/12/11	0	0.00	370	14.00	14.15	-370	6,124	-6.04%	大賣/鉅額交易
2020/12/10	0	0.00	2	14.35	14.30	-2	6,124	-0.03%
2020/12/09	0	0.00	42	14.70	14.70	-42	6,031	-0.70%
2020/12/08	9	14.66	8	14.50	14.65	1	5,970	0.02%
2020/12/07	54	14.80	13	14.90	14.85	41	5,900	0.69%
2020/12/04	609	14.48	30	14.54	14.65	579	5,694	10.17%	大買/鉅額交易
2020/12/03	332	14.45	15	14.44	14.25	317	5,445	5.82%	大買/鉅額交易
2020/12/02	118	14.54	96	14.71	15.00	22	5,057	0.43%	大買/
2020/12/01	51	13.34	11	13.15	13.65	40	4,509	0.89%
2020/11/30	45	13.40	85	13.44	13.20	-40	4,363	-0.92%
2020/11/27	325	12.90	20	12.95	12.95	305	4,207	7.25%	大買/鉅額交易
2020/11/26	100	12.69	14	12.77	12.80	86	4,154	2.07%
2020/11/25	1	12.60	36	12.59	12.60	-35	4,120	-0.85%
2020/11/24	15	12.75	1	13.00	12.60	14	4,073	0.34%
2020/11/23	38	12.34	1	12.20	12.35	37	3,774	0.98%
2020/11/20	0	0.00	25	12.00	12.15	-25	3,602	-0.69%
2020/11/19	8	11.80	2	11.95	11.80	6	3,577	0.17%
2020/11/18	3	11.80	15.6	11.80	11.90	-12.6	3,522	-0.36%
2020/11/17	3	11.75	3	11.68	11.70	0	3,460	0.00%
2020/11/16	6	11.69	0	0.00	11.75	6	3,527	0.17%
2020/11/12	0	11.25	1	11.20	11.30	-1	3,412	-0.03%
2020/11/11	0	0.00	2	11.20	11.25	-2	3,428	-0.06%
2020/11/10	2	11.45	4	11.48	11.45	-2	3,445	-0.06%
2020/11/09	1	11.30	0	0.00	11.20	1	3,363	0.03%
2020/11/04	2	11.20	0	0.00	11.05	2	3,423	0.06%
2020/11/02	0	0.00	2	11.08	11.00	-2	3,478	-0.06%
2020/10/30	1	11.25	0	0.00	11.05	1	3,487	0.03%
2020/10/29	0	0.00	2	11.25	11.20	-2	3,513	-0.06%
2020/10/28	7	11.38	0	0.00	11.35	7	3,543	0.20%
2020/10/27	19	11.73	0	0.00	11.50	19	3,574	0.53%
2020/10/26	2	11.45	0	0.00	11.30	2	3,471	0.06%
2020/10/23	3	11.55	3	11.50	11.45	0	3,468	0.00%
2020/10/16	2	11.80	11	11.77	11.80	-9	3,484	-0.26%
2020/10/15	10	11.40	10	11.65	11.95	0	3,391	0.00%
2020/10/08	0	0.00	1	10.95	10.95	-1	3,241	-0.03%
2020/10/07	1	10.70	0	0.00	10.75	1	3,281	0.03%
2020/10/06	10	10.70	0	0.00	10.70	10	3,361	0.30%
2020/09/30	3	10.18	0	0.00	10.20	3	3,412	0.09%
2020/09/29	0	0.00	3	10.30	10.20	-3	3,442	-0.09%
2020/09/18	1	11.15	1	11.10	11.15	0	3,799	0.00%
2020/09/15	0	0.00	4	11.00	11.10	-4	3,821	-0.10%
2020/09/11	20	10.73	0	0.00	10.65	20	4,002	0.50%
2020/09/10	0	0.00	2	10.95	10.85	-2	3,997	-0.05%
2020/09/08	1	10.80	0	0.00	10.65	1	4,023	0.02%
2020/09/03	3	10.85	0	0.00	10.80	3	4,033	0.07%
2020/08/26	10	11.15	0	0.00	11.30	10	4,217	0.24%
2020/08/19	0	0.00	14	11.36	11.20	-14	4,326	-0.32%
2020/08/17	65	11.60	120	11.55	11.55	-55	4,323	-1.27%	大賣/
2020/08/14	6	11.15	3	11.27	11.45	3	4,338	0.07%
2020/08/13	20	11.43	0	0.00	11.35	20	4,304	0.46%
2020/08/12	100	11.50	0	0.00	11.50	100	4,271	2.34%
2020/08/11	0	0.00	22	11.65	11.55	-22	4,280	-0.51%
2020/08/10	10	11.45	57	11.55	11.50	-47	4,281	-1.10%
2020/08/06	1	11.90	0	0.00	11.85	1	4,269	0.02%
2020/08/05	0	11.80	0	0.00	11.90	0	4,267	0.00%
2020/08/04	1	11.95	0	0.00	11.70	1	4,318	0.02%
2020/08/03	4	11.90	0	0.00	11.95	4	4,607	0.09%
2020/07/31	0	0.00	1	11.85	11.85	-1	4,594	-0.02%
2020/07/30	0	0.00	1	11.55	11.55	-1	4,597	-0.02%
2020/07/29	1	11.25	1	11.15	11.30	0	4,619	0.00%
2020/07/27	1	11.30	0	0.00	11.25	1	4,693	0.02%
2020/07/23	1	11.95	0	0.00	11.95	1	4,778	0.02%
2020/07/22	0	0.00	2	12.05	11.95	-2	4,783	-0.04%
2020/07/17	0	0.00	1	12.00	11.65	-1	5,064	-0.02%
2020/07/15	3	11.83	2	11.80	11.80	1	5,021	0.02%
2020/07/13	0	0.00	31	11.91	12.05	-31	5,211	-0.59%
2020/07/10	8	12.06	5	12.05	11.90	3	5,187	0.06%
2020/07/09	0	0.00	2	12.30	12.30	-2	5,174	-0.04%
2020/07/08	5	12.20	5	12.30	12.25	0	5,141	0.00%
2020/07/07	1	12.25	4	12.25	12.25	-3	5,105	-0.06%
2020/07/03	8	12.71	5	12.69	12.65	3	5,081	0.06%
2020/07/02	4	12.31	3	12.38	12.25	1	4,998	0.02%
2020/06/22	0	0.00	1	12.05	11.90	-1	5,021	-0.02%
2020/06/18	5	12.35	3	12.25	12.35	2	4,862	0.04%
2020/06/17	0	0.00	3	11.80	11.80	-3	4,782	-0.06%
2020/06/16	0	0.00	3	11.72	11.80	-3	4,799	-0.06%
2020/06/15	0	0.00	2	11.40	11.40	-2	4,795	-0.04%
2020/06/12	1	11.30	0	0.00	11.40	1	4,819	0.02%
2020/06/10	0	0.00	1	12.10	11.90	-1	4,818	-0.02%
2020/06/03	1	12.05	0	0.00	12.10	1	4,815	0.02%
2020/06/01	3	12.15	0	0.00	12.10	3	4,924	0.06%
2020/05/26	1	11.90	5	11.70	11.70	-4	4,782	-0.08%
2020/05/22	1	11.45	0	0.00	11.55	1	4,804	0.02%
2020/05/21	5	11.45	0	0.00	11.40	5	4,797	0.10%
2020/05/20	0	0.00	1	11.35	11.20	-1	4,760	-0.02%
2020/05/19	11	11.33	0	0.00	11.30	11	4,741	0.23%
2020/05/15	0	0.00	2	11.45	11.50	-2	4,732	-0.04%
2020/05/14	1	11.70	0	0.00	11.70	1	4,704	0.02%
2020/05/13	1	11.95	1	12.15	12.10	0	4,681	0.00%
2020/05/12	1	12.05	0	0.00	12.15	1	4,672	0.02%
2020/05/11	1	12.45	0	0.00	12.40	1	4,636	0.02%
2020/05/08	16	12.63	19	12.74	12.60	-3	4,567	-0.07%
2020/05/06	7	11.84	0	0.00	11.75	7	4,292	0.16%
2020/05/04	3	11.97	30	12.05	12.00	-27	4,298	-0.63%
2020/04/30	50	12.50	50	12.40	12.35	0	4,270	0.00%
2020/04/29	41	12.22	2	12.40	12.25	39	4,229	0.92%
2020/04/28	2	11.90	15	12.00	11.90	-13	4,133	-0.31%
2020/04/27	1	12.15	11	11.98	12.00	-10	4,184	-0.24%
2020/04/24	10	12.02	22	11.97	11.90	-12	4,223	-0.28%
2020/04/23	40	11.81	16	12.01	12.25	24	4,130	0.58%
2020/04/21	2	10.98	2	11.00	10.85	0	3,895	0.00%
2020/04/20	1	11.20	0	0.00	11.45	1	3,862	0.03%
2020/04/17	3	11.57	17	11.84	11.35	-14	3,884	-0.36%
2020/04/16	4	10.91	11	11.20	11.30	-7	3,743	-0.19%
2020/04/15	10	10.52	1	10.80	10.80	9	3,609	0.25%
2020/04/14	0	0.00	2	10.38	10.30	-2	3,605	-0.06%
2020/04/13	3	10.10	20	10.25	10.05	-17	3,592	-0.47%
2020/04/10	1	10.25	0	0.00	10.35	1	3,591	0.03%
2020/04/09	4	10.60	17	10.65	10.35	-13	3,620	-0.36%
2020/04/08	4	10.40	17	10.19	10.50	-13	3,707	-0.35%
2020/04/07	22	10.18	14	10.23	10.25	8	3,657	0.22%
2020/04/06	2	9.73	17	9.77	9.84	-15	3,575	-0.42%
2020/04/01	1	9.56	1	9.73	9.80	0	3,564	0.00%
2020/03/31	19	9.96	2	9.69	9.69	17	3,542	0.48%
2020/03/27	1	9.44	0	0.00	9.42	1	3,426	0.03%
2020/03/26	6	9.55	0	0.00	9.53	6	3,439	0.17%
2020/03/20	1	8.70	20	8.80	8.81	-19	3,384	-0.56%
2020/03/19	8	8.21	2	8.10	8.01	6	3,359	0.18%
2020/03/18	5	8.98	0	0.00	8.90	5	3,326	0.15%
2020/03/17	6	9.18	14	9.05	8.90	-8	3,297	-0.24%
2020/03/16	12	10.26	1	9.98	9.82	11	3,292	0.33%
2020/03/13	7	10.05	0	0.00	10.20	7	3,247	0.22%
2020/03/12	7.1	11.49	45	11.10	11.15	-37.9	3,170	-1.20%
2020/03/11	1	12.40	0	0.00	12.15	1	3,241	0.03%
2020/03/10	1	12.10	0	0.00	12.35	1	3,230	0.03%
2020/03/09	26.2	12.55	0	0.00	12.35	26.2	3,264	0.80%
2020/03/06	0	0.00	10	13.20	13.30	-10	3,237	-0.31%
2020/03/05	30	13.43	24	13.58	13.40	6	3,257	0.18%
2020/03/04	1	12.75	0	0.00	12.80	1	3,125	0.03%
2020/03/02	3	12.35	15	12.45	12.75	-12	3,202	-0.37%
2020/02/26	5	13.15	5	13.15	13.15	0	3,173	0.00%
2020/02/25	3	12.82	35	12.60	13.00	-32	3,114	-1.03%
2020/02/21	20	13.10	0	0.00	13.20	20	3,122	0.64%
2020/02/19	0	0.00	7	13.15	13.25	-7	3,295	-0.21%
2020/02/13	8	13.40	2	13.40	13.30	6	3,428	0.17%
2020/02/06	2	13.40	0	0.00	13.50	2	3,653	0.05%
2020/02/05	1	13.50	0	0.00	13.40	1	3,642	0.03%
2020/02/04	2	12.75	0	0.00	12.80	2	3,548	0.06%
2020/02/03	8	12.17	5	12.37	12.25	3	3,550	0.08%
2020/01/31	16	13.14	4	13.23	13.10	12	3,493	0.34%
2020/01/30	7	13.51	6	13.50	13.50	1	3,452	0.03%
2020/01/20	19	15.34	4	15.40	14.95	15	3,383	0.44%
2020/01/15	4	15.15	1	15.25	15.15	3	3,290	0.09%
2020/01/14	0	0.00	21	15.05	15.00	-21	3,276	-0.64%
2020/01/13	0	0.00	1	15.15	15.30	-1	3,257	-0.03%
2020/01/10	0	0.00	1	15.00	14.85	-1	3,281	-0.03%
2020/01/06	1	14.85	1	14.75	14.75	0	3,359	0.00%
2020/01/03	4	15.04	1	15.15	15.00	3	3,601	0.08%
2020/01/02	5	15.48	8	15.24	15.25	-3	3,583	-0.08%
2019/12/31	0	0.00	1	14.85	14.85	-1	3,471	-0.03%
2019/12/30	0	0.00	4	15.00	14.85	-4	3,496	-0.11%
2019/12/26	4	15.10	1	15.15	15.10	3	3,525	0.09%
2019/12/24	0	0.00	2	15.40	15.30	-2	3,692	-0.05%
2019/12/23	0	0.00	5	15.35	15.25	-5	3,724	-0.13%
2019/12/20	22	15.23	0	0.00	15.20	22	3,719	0.59%
2019/12/18	3	14.90	0	0.00	14.90	3	3,895	0.08%
2019/12/17	0	0.00	6	15.20	15.10	-6	3,949	-0.15%
2019/12/16	1	14.95	0	0.00	15.10	1	3,997	0.03%
2019/12/13	3	14.60	10	14.64	14.60	-7	4,080	-0.17%
2019/12/12	21	14.89	2	15.00	14.80	19	4,131	0.46%
2019/12/11	8	14.85	0	0.00	14.80	8	4,231	0.19%
2019/12/09	4	15.25	0	0.00	15.10	4	4,619	0.09%
2019/12/06	4	15.25	0	0.00	15.20	4	4,706	0.08%
2019/12/05	0	0.00	10	15.86	15.95	-10	4,587	-0.22%
2019/12/04	12	16.11	24	15.95	15.80	-12	4,646	-0.26%
2019/12/03	0	0.00	1	15.65	15.95	-1	4,633	-0.02%
2019/12/02	2	15.33	0	0.00	15.30	2	4,675	0.04%
2019/11/27	3	15.75	6	16.05	16.10	-3	5,212	-0.06%
2019/11/25	0	0.00	1	15.80	15.80	-1	5,775	-0.02%
2019/11/22	6	15.90	0	0.00	15.85	6	5,919	0.10%
2019/11/20	10	15.85	10	15.83	15.90	0	6,359	0.00%
2019/11/19	32	16.14	5	16.15	16.00	27	6,519	0.41%
2019/11/18	0	0.00	4	15.50	15.75	-4	6,606	-0.06%
2019/11/15	0	0.00	20	15.30	15.30	-20	6,786	-0.29%
2019/11/13	0	0.00	40	14.75	15.10	-40	7,387	-0.54%
2019/11/12	42	14.60	0	0.00	14.65	42	7,575	0.55%
2019/11/11	7	14.84	10	14.84	14.55	-3	7,736	-0.04%
2019/11/08	7	15.17	0	0.00	15.20	7	7,774	0.09%
2019/11/07	8	15.22	3	15.30	15.45	5	7,983	0.06%
2019/11/06	16	15.25	1	15.20	15.25	15	8,107	0.19%
2019/11/05	8	15.95	120	15.95	16.05	-112	8,027	-1.40%	大賣/鉅額交易
2019/11/04	122	16.10	3	16.15	16.10	119	8,057	1.48%	大買/鉅額交易
2019/10/31	6	16.41	4	16.40	16.40	2	8,334	0.02%
2019/10/28	1	16.35	4	16.35	16.30	-3	8,370	-0.04%
2019/10/25	20	16.39	0	0.00	16.50	20	8,429	0.24%
2019/10/23	1	16.15	0	0.00	16.15	1	8,615	0.01%
2019/10/22	1	16.05	0	0.00	16.05	1	8,679	0.01%
2019/10/21	2	16.00	10	16.05	16.05	-8	8,711	-0.09%
2019/10/18	0	0.00	110	16.15	16.05	-110	8,739	-1.26%	大賣/鉅額交易
2019/10/17	117	16.00	4	15.90	15.95	113	8,777	1.29%	大買/鉅額交易
2019/10/16	11.6	16.14	10	16.16	15.95	1.6	8,778	0.02%
2019/10/14	6	16.13	168	16.30	15.95	-162	8,814	-1.84%	大賣/鉅額交易
2019/10/09	190	16.15	3	16.60	16.00	187	8,838	2.12%	大買/鉅額交易
2019/10/08	0	0.00	6	17.40	17.30	-6	8,714	-0.07%
2019/10/04	1	17.60	3	17.68	17.55	-2	8,956	-0.02%
2019/10/03	1	17.75	2	17.25	17.80	-1	9,111	-0.01%
2019/10/02	0	0.00	5	17.45	17.45	-5	9,082	-0.06%
2019/10/01	3	17.33	1	17.35	17.35	2	9,072	0.02%
2019/09/27	5	17.80	35	17.81	17.40	-30	9,028	-0.33%
2019/09/26	0	0.00	3	18.10	18.00	-3	8,932	-0.03%
2019/09/25	4	18.35	0	0.00	18.15	4	8,918	0.04%
2019/09/24	20	18.69	0	0.00	18.30	20	8,980	0.22%
2019/09/23	0	0.00	109	18.31	18.75	-109	8,829	-1.23%	大賣/鉅額交易
2019/09/20	107	18.39	7	18.35	18.30	100	8,741	1.14%	大買/
2019/09/19	5	18.49	0	0.00	18.45	5	8,677	0.06%
2019/09/18	8	18.85	14	18.71	18.55	-6	8,635	-0.07%
2019/09/17	8	18.41	6	18.50	18.65	2	8,533	0.02%
2019/09/16	10	18.51	26	18.35	18.20	-16	8,473	-0.19%
2019/09/12	32	18.76	39	18.96	18.65	-7	8,453	-0.08%
2019/09/11	4	18.10	7	18.17	18.25	-3	8,047	-0.04%
2019/09/10	5	18.30	2	18.35	18.00	3	8,001	0.04%
2019/09/09	6	18.33	3	18.33	18.40	3	7,886	0.04%
2019/09/06	7	18.34	16	18.47	18.30	-9	7,857	-0.11%
2019/09/05	22	18.23	2	18.20	18.20	20	7,801	0.26%
2019/09/04	8	18.11	3	18.28	18.20	5	7,761	0.06%
2019/09/03	14	18.22	5	18.25	18.10	9	7,700	0.12%
2019/09/02	14	18.33	18	18.22	18.35	-4	7,654	-0.05%
2019/08/30	38	19.11	34.5	18.98	18.55	3.5	7,474	0.05%
2019/08/29	41	18.41	35	18.55	19.00	6	7,108	0.08%
2019/08/28	18	18.00	22	17.93	17.75	-4	6,666	-0.06%
2019/08/27	19	18.47	22	18.38	18.30	-3	6,461	-0.05%
2019/08/26	24	18.15	45	18.00	18.20	-21	6,306	-0.33%
2019/08/23	29	18.15	41	18.53	18.45	-12	6,118	-0.20%
2019/08/22	28	17.95	24	18.00	18.15	4	5,847	0.07%
2019/08/21	11	17.84	21	17.73	17.95	-10	5,674	-0.18%
2019/08/20	86	17.93	76	17.94	17.65	10	5,477	0.18%
2019/08/19	31	17.69	74	17.64	17.80	-43	5,252	-0.82%
2019/08/16	42	17.04	2	17.20	16.95	40	4,986	0.80%
2019/08/15	54	16.92	36	16.88	17.00	18	4,869	0.37%
2019/08/14	21	16.86	21	16.89	16.85	0	4,660	0.00%
2019/08/13	26	16.45	24	16.51	16.50	2	4,530	0.04%
2019/08/12	45	16.47	94	16.58	16.25	-49	4,451	-1.10%
2019/08/08	24	16.24	24	16.15	16.20	0	4,229	0.00%
2019/08/07	7	15.60	0	0.00	15.70	7	4,119	0.17%
2019/08/06	3	14.85	8	15.18	15.25	-5	4,157	-0.12%
2019/08/05	48	15.98	43	16.05	15.55	5	4,153	0.12%
2019/08/02	16	15.93	40	15.85	15.90	-24	4,055	-0.59%
2019/08/01	4	15.50	2	15.55	15.55	2	3,981	0.05%
2019/07/31	0	0.00	8	15.56	15.55	-8	3,983	-0.20%
2019/07/30	23	15.61	0	0.00	15.60	23	3,978	0.58%
2019/07/29	14	16.04	18	16.02	16.10	-4	3,930	-0.10%
2019/07/26	12	15.63	5	15.80	15.90	7	3,855	0.18%
2019/07/25	30	15.96	27	16.02	15.70	3	3,794	0.08%
2019/07/24	16	15.72	5	15.80	15.65	11	3,630	0.30%
2019/07/22	10	15.57	11	15.44	15.60	-1	3,567	-0.03%
2019/07/19	28	15.59	5	15.60	15.60	23	3,657	0.63%
2019/07/16	0	0.00	2	15.45	15.50	-2	3,690	-0.05%
2019/07/15	0	0.00	5	16.00	15.55	-5	3,692	-0.14%
2019/07/12	0	0.00	21	15.52	15.50	-21	3,659	-0.57%
2019/07/11	2	15.10	35	15.15	15.35	-33	3,594	-0.92%
2019/07/10	6	15.07	5	15.25	14.85	1	3,475	0.03%
2019/07/09	10	15.05	11	14.80	14.90	-1	3,498	-0.03%
2019/07/08	0	0.00	1	14.45	14.45	-1	3,582	-0.03%
2019/07/04	0	0.00	2	14.55	14.40	-2	4,030	-0.05%
2019/07/02	1	14.65	0	0.00	14.65	1	4,427	0.02%
2019/07/01	18	14.58	16	14.73	14.90	2	4,471	0.04%
2019/06/28	2	14.40	0	0.00	14.30	2	4,444	0.04%
2019/06/27	3	14.27	0	0.00	14.20	3	4,598	0.07%
2019/06/21	3	14.77	4	14.80	14.40	-1	5,351	-0.02%
2019/06/20	0	0.00	6	14.77	14.90	-6	5,540	-0.11%
2019/06/18	5	14.20	0	0.00	14.20	5	5,504	0.09%
2019/06/17	0	0.00	3	14.27	14.25	-3	5,523	-0.05%
2019/06/14	0	0.00	3	14.25	14.25	-3	5,570	-0.05%
2019/06/13	5	14.65	0	0.00	14.40	5	5,681	0.09%
2019/06/06	3	14.33	2	14.30	14.35	1	6,326	0.02%
2019/06/05	6	14.65	34	14.50	14.60	-28	6,376	-0.44%
2019/06/04	0	0.00	1	14.50	14.60	-1	6,367	-0.02%
2019/06/03	5	14.39	1	14.40	14.50	4	6,384	0.06%
2019/05/29	7	14.27	2.1	14.30	14.30	4.9	6,406	0.08%
2019/05/28	15	14.28	0	0.00	14.40	15	6,444	0.23%
2019/05/24	2	13.90	7	13.98	14.00	-5	6,604	-0.08%
2019/05/23	4	14.29	0	0.00	13.85	4	6,603	0.06%
2019/05/22	30	14.15	0	0.00	14.20	30	6,318	0.47%
2019/05/21	20	13.83	0	0.00	13.80	20	6,356	0.31%
2019/05/20	5	13.15	2	13.30	13.30	3	6,351	0.05%
2019/05/16	1	14.20	0	0.00	13.90	1	6,467	0.02%
2019/05/14	5	13.20	0	0.00	13.80	5	6,587	0.08%
2019/05/13	30	14.16	0	0.00	13.70	30	6,587	0.46%
2019/05/10	3	14.47	4	14.05	14.15	-1	6,535	-0.02%
2019/05/09	5	15.30	0	0.00	14.90	5	6,436	0.08%
2019/05/07	1	15.45	11	15.35	15.45	-10	6,383	-0.16%
2019/05/06	24	15.59	2	15.70	15.45	22	6,377	0.34%
2019/05/03	2	15.90	0	0.00	15.95	2	6,356	0.03%
2019/05/02	2	15.80	0	0.00	15.70	2	6,340	0.03%
2019/04/30	0	0.00	0.9	15.90	16.00	-0.9	6,338	-0.01%
2019/04/29	0	0.00	11	15.59	15.60	-11	6,337	-0.17%
2019/04/26	0	0.00	11	15.62	15.85	-11	6,292	-0.17%
2019/04/25	6	15.89	20	15.83	16.00	-14	6,249	-0.22%
2019/04/24	0	0.00	17	16.55	16.50	-17	6,127	-0.28%
2019/04/23	36	16.99	3	16.90	16.80	33	6,085	0.54%
2019/04/22	5	16.71	12	17.07	17.05	-7	6,054	-0.12%
2019/04/19	1	16.70	0.2	16.50	16.65	0.8	5,979	0.01%
2019/04/18	5	16.60	11	16.50	16.30	-6	5,908	-0.10%
2019/04/16	0	0.00	1	16.25	16.35	-1	5,718	-0.02%
2019/04/15	3	16.15	2	16.05	16.30	1	5,664	0.02%
2019/04/12	46	16.47	4	16.48	15.85	42	5,538	0.76%
2019/04/11	13	17.12	11	16.97	17.10	2	5,264	0.04%
2019/04/10	11.3	17.51	15	17.20	17.50	-3.7	5,064	-0.07%
2019/04/09	18	17.11	49.1	16.99	17.05	-31.1	4,794	-0.65%
2019/04/08	15	16.28	7	16.26	16.50	8	4,518	0.18%
2019/04/03	0	0.00	2	16.05	16.10	-2	4,359	-0.05%
2019/04/02	4	15.84	20	15.97	15.85	-16	4,295	-0.37%
2019/04/01	11	16.12	35	15.80	15.80	-24	4,216	-0.57%
2019/03/29	10	16.09	21	15.95	15.90	-11	4,027	-0.27%
2019/03/28	24	16.33	16	16.49	16.20	8	3,821	0.21%
2019/03/27	9	15.97	38	15.93	15.90	-29	3,668	-0.79%
2019/03/26	22	16.03	52	16.00	16.10	-30	3,533	-0.85%
2019/03/25	33	15.15	55	14.66	15.05	-22	3,254	-0.68%
2019/03/22	27	14.77	4	14.40	14.50	23	3,050	0.75%
2019/03/21	2	14.75	0	0.00	14.70	2	3,007	0.07%
2019/03/19	14	14.77	6	15.00	14.75	8	2,993	0.27%
2019/03/18	28	14.91	18	14.85	14.90	10	2,952	0.34%
2019/03/15	22	14.84	41	15.06	14.95	-19	2,834	-0.67%
2019/03/14	5	14.20	0	0.00	14.65	5	2,557	0.20%
2019/03/13	16	14.26	0	0.00	14.25	16	2,503	0.64%
2019/03/12	43	14.42	29	14.85	14.55	14	2,503	0.56%
2019/03/11	2	13.95	0	0.00	13.90	2	2,460	0.08%
2019/03/08	5	13.49	0	0.00	13.60	5	2,421	0.21%
2019/03/07	11	13.64	10	13.45	13.45	1	2,455	0.04%
2019/03/06	5	13.80	0	0.00	13.80	5	2,457	0.20%
2019/03/05	2	14.10	0	0.00	13.85	2	2,467	0.08%
2019/03/04	17	13.88	6	13.88	13.90	11	2,486	0.44%
2019/02/27	1	14.50	1	14.30	14.20	0	2,530	0.00%
2019/02/26	16	14.30	6	14.00	14.10	10	2,496	0.40%
2019/02/25	0	0.00	14	14.52	14.65	-14	2,409	-0.58%
2019/02/22	1	13.80	0	0.00	13.70	1	2,313	0.04%
2019/02/21	1	13.70	4	13.65	13.70	-3	2,316	-0.13%
2019/02/20	3	13.87	7	13.35	13.85	-4	2,340	-0.17%
2019/02/19	0	0.00	3	13.67	13.65	-3	2,304	-0.13%
2019/02/18	6	13.63	0	0.00	13.60	6	2,382	0.25%
2019/02/15	8	13.95	17	13.99	14.00	-9	2,337	-0.38%
2019/02/13	15	13.65	10	13.73	13.70	5	2,261	0.22%
2019/02/12	0	0.00	7	13.60	13.60	-7	2,123	-0.33%
2019/01/30	0	0.00	2	12.15	12.10	-2	2,040	-0.10%
2019/01/29	0.1	12.10	0	0.00	12.20	0.1	2,107	0.00%
2019/01/28	2	12.20	4	12.23	12.25	-2	2,285	-0.09%
2019/01/21	2	12.30	5	12.32	12.35	-3	2,569	-0.12%
2019/01/18	2	12.30	0	0.00	12.65	2	2,578	0.08%
2019/01/17	0	0.00	4	12.25	12.25	-4	2,626	-0.15%
2019/01/14	2	12.40	3	12.30	12.45	-1	3,127	-0.03%
2019/01/11	0	0.00	12.7	12.72	12.70	-12.7	3,224	-0.39%
2019/01/08	8	12.21	0	0.00	12.25	8	3,667	0.22%
2018/12/25	0	0.00	6	11.80	11.90	-6	5,693	-0.11%
2018/12/21	0	0.00	5	12.20	12.40	-5	5,758	-0.09%
2018/12/20	0.3	12.20	10	12.25	12.20	-9.7	5,809	-0.17%
2018/12/18	10	12.60	0	0.00	12.45	10	5,952	0.17%
2018/12/17	5	12.60	6	12.48	12.55	-1	5,961	-0.02%
2018/12/07	0	0.00	2	12.40	12.45	-2	6,105	-0.03%
2018/12/06	3	12.30	13	12.35	12.15	-10	6,146	-0.16%
2018/12/05	0	0.00	0.7	12.60	12.70	-0.7	6,111	-0.01%
2018/12/04	12.2	12.88	35	12.51	12.90	-22.8	6,048	-0.38%
2018/11/21	1	7.31	4	7.36	7.35	-3	5,869	-0.05%
2018/11/16	0	0.00	2	7.50	7.56	-2	5,848	-0.03%
2018/11/15	10	7.47	1	7.33	7.40	9	5,877	0.15%
2018/11/08	3	8.01	0	0.00	7.80	3	5,924	0.05%
2018/11/07	8	7.84	3	7.89	7.90	5	5,917	0.08%
2018/11/06	6	8.07	0	0.00	7.90	6	5,979	0.10%
2018/11/05	4	7.84	0	0.00	7.84	4	5,940	0.07%
2018/10/30	5	6.73	0	0.00	6.77	5	6,229	0.08%
2018/10/26	14	6.95	0	0.00	6.88	14	6,212	0.23%
2018/10/25	42	6.90	48	7.01	6.88	-6	6,157	-0.10%
2018/10/24	0	0.00	1	7.64	7.60	-1	5,995	-0.02%
2018/10/22	14	7.86	30	7.92	7.85	-16	5,980	-0.27%
2018/10/19	18	7.92	1	7.94	7.99	17	5,926	0.29%
2018/10/18	8	8.58	0	0.00	8.52	8	5,798	0.14%
2018/10/17	5	8.82	0	0.00	8.62	5	5,781	0.09%
2018/10/16	5	8.61	5	8.70	8.74	0	5,819	0.00%
2018/10/15	7	8.37	0	0.00	8.68	7	5,795	0.12%
2018/10/12	11	8.62	0	0.00	8.65	11	5,787	0.19%
2018/10/11	28	8.98	32	8.98	8.98	-4	5,742	-0.07%
2018/10/09	20	10.02	0	0.00	9.97	20	5,893	0.34%
2018/10/08	0	0.00	1	10.20	10.30	-1	6,220	-0.02%
2018/10/05	23	10.69	20	10.84	10.70	3	6,270	0.05%
2018/10/04	11	11.42	13	11.38	11.30	-2	6,077	-0.03%
2018/10/03	39	12.47	11	12.06	12.00	28	5,960	0.47%
2018/10/02	6	12.31	76	12.00	12.50	-70	5,819	-1.20%
2018/10/01	27	11.48	5	11.69	11.50	22	5,625	0.39%
2018/09/28	4	11.29	11	11.42	11.20	-7	5,497	-0.13%
2018/09/27	23	11.48	55	11.61	11.40	-32	5,304	-0.60%
2018/09/26	0	0.00	42	11.23	11.30	-42	4,790	-0.88%
2018/09/21	2	9.92	0	0.00	9.92	2	4,534	0.04%
2018/09/20	1	9.94	0	0.00	9.89	1	4,568	0.02%
2018/09/19	0	0.00	1	10.00	10.00	-1	4,598	-0.02%
2018/09/18	3	10.12	9	10.02	10.00	-6	4,610	-0.13%
2018/09/17	9	10.36	0	0.00	10.45	9	4,633	0.19%
2018/09/14	3	10.70	32	10.57	10.60	-29	4,725	-0.61%
2018/09/13	0	0.00	3	10.20	10.00	-3	4,686	-0.06%
2018/09/10	1	9.49	0	0.00	9.37	1	4,691	0.02%
2018/09/07	4	9.74	0	0.00	9.66	4	4,687	0.09%
2018/09/06	1	9.71	0	0.00	9.98	1	4,722	0.02%
2018/09/05	11	9.66	8	9.57	9.67	3	4,828	0.06%
2018/09/04	8	10.02	0	0.00	9.99	8	4,847	0.17%
2018/09/03	5	10.16	2	10.10	10.10	3	4,980	0.06%
2018/08/30	1	10.35	0	0.00	10.30	1	5,245	0.02%
2018/08/24	1	10.10	0	0.00	10.15	1	6,040	0.02%
2018/08/23	2	10.20	0	0.00	10.20	2	6,359	0.03%
2018/08/22	3	10.17	5	10.10	10.40	-2	6,594	-0.03%
2018/08/20	1	10.25	0	0.00	10.25	1	6,635	0.02%
2018/08/17	2	10.30	0	0.00	10.25	2	6,617	0.03%
2018/08/16	1	10.15	2	10.20	10.50	-1	6,584	-0.02%
2018/08/15	2	10.20	0	0.00	10.20	2	6,551	0.03%
2018/08/14	0	0.00	3	10.50	10.40	-3	6,503	-0.05%
2018/08/13	11	10.54	4	10.70	10.45	7	6,475	0.11%
2018/08/09	1	10.95	11	10.99	10.95	-10	6,358	-0.16%
2018/08/08	13	10.65	14	11.14	11.05	-1	6,357	-0.02%
2018/08/07	7	10.74	0	0.00	10.55	7	6,185	0.11%
2018/08/06	2	10.90	12	10.66	11.00	-10	6,114	-0.16%
2018/08/03	11	10.10	0	0.00	10.10	11	5,991	0.18%
2018/08/02	32	10.20	0	0.00	10.20	32	5,967	0.54%
2018/07/30	1	10.20	21	10.35	10.25	-20	5,907	-0.34%
2018/07/27	5	10.27	0	0.00	10.45	5	5,895	0.08%
2018/07/26	3	10.30	1	10.25	10.20	2	5,871	0.03%
2018/07/25	3	10.20	0	0.00	10.40	3	5,848	0.05%
2018/07/24	8	10.29	0	0.00	10.30	8	5,821	0.14%
2018/07/23	4	10.15	6	10.25	10.20	-2	5,801	-0.03%
2018/07/20	1	10.65	0	0.00	10.65	1	5,735	0.02%
2018/07/19	4	10.73	0	0.00	10.70	4	5,692	0.07%
2018/07/18	13	11.33	35	11.09	11.05	-22	5,578	-0.39%
2018/07/17	40	11.92	0	0.00	11.65	40	5,430	0.74%
2018/07/16	47	11.73	35	11.80	11.90	12	5,096	0.24%
2018/07/13	0	0.00	4	11.10	10.85	-4	4,651	-0.09%
2018/07/11	4	10.75	14	10.74	10.80	-10	4,484	-0.22%
2018/07/10	3	10.90	14	10.80	10.80	-11	4,425	-0.25%
2018/07/09	26	10.49	11	10.77	10.80	15	4,279	0.35%
2018/07/06	0	0.00	1	9.88	10.00	-1	4,070	-0.02%
2018/07/05	0	0.00	7	9.69	9.65	-7	4,052	-0.17%
2018/07/04	2	9.98	0	0.00	9.78	2	4,054	0.05%
2018/07/03	0	0.00	1	9.98	9.95	-1	4,044	-0.02%
2018/07/02	1	10.05	0	0.00	10.00	1	3,983	0.03%
2018/06/29	6	10.10	0	0.00	10.15	6	3,924	0.15%
2018/06/28	1	10.00	0	0.00	9.96	1	3,853	0.03%
2018/06/26	0	0.00	4	9.96	10.05	-4	3,780	-0.11%
2018/06/25	2	10.55	26	10.44	10.35	-24	3,702	-0.65%
2018/06/22	0	0.00	2	9.99	10.35	-2	3,560	-0.06%
2018/06/21	0	0.00	10	9.54	9.94	-10	3,459	-0.29%
2018/06/20	7	9.66	1	9.70	9.55	6	3,422	0.18%
2018/06/19	5	9.90	1	9.86	9.83	4	3,384	0.12%
2018/06/15	1	9.78	0	0.00	9.77	1	3,363	0.03%
2018/06/14	14	9.77	15	9.82	9.72	-1	3,376	-0.03%
2018/06/13	14	9.92	7.1	10.16	10.00	6.9	3,319	0.21%
2018/06/12	10	9.82	12	9.74	9.70	-2	3,210	-0.06%
2018/06/11	17	9.91	16	9.91	9.90	1	3,108	0.03%
2018/06/08	48	10.12	10	10.10	10.10	38	2,953	1.29%
2018/06/07	30	11.20	19	11.10	10.60	11	2,794	0.39%
2018/06/06	7	10.63	12	10.43	10.40	-5	2,613	-0.19%
2018/06/05	11	10.81	0	0.00	10.70	11	2,513	0.44%
2018/06/04	3	11.15	32	10.40	11.15	-29	2,354	-1.23%
2018/06/01	13	10.47	22	10.24	10.25	-9	2,057	-0.44%
2018/05/31	15	10.33	13	10.50	10.50	2	1,723	0.12%
2018/05/30	3	9.31	18	9.40	9.55	-15	1,379	-1.09%
2018/05/29	19	8.69	4	8.10	8.69	15	1,125	1.33%
2018/05/28	2	7.85	0	0.00	7.90	2	1,017	0.20%
2018/05/25	0	0.00	3	7.73	7.74	-3	999	-0.30%
2018/05/18	0	0.00	3	8.13	7.88	-3	991	-0.30%
2018/05/17	12	7.70	5	7.75	7.84	7	1,001	0.70%
2018/05/16	14	7.59	0	0.00	7.66	14	971	1.44%
2018/05/15	5	8.01	0	0.00	8.01	5	916	0.55%
2018/05/14	2	8.11	0	0.00	8.11	2	958	0.21%
2018/05/11	2	8.11	0	0.00	8.11	2	959	0.21%
2018/05/10	1	8.10	0	0.00	8.09	1	964	0.10%
2018/05/09	0	0.00	5	8.12	8.09	-5	965	-0.52%
2018/05/04	9	8.06	0	0.00	8.06	9	984	0.91%
2018/04/25	4	8.16	0	0.00	8.16	4	1,017	0.39%
2018/04/20	3	8.55	0	0.00	8.55	3	1,016	0.30%
2018/04/19	4	8.56	0	0.00	8.57	4	1,022	0.39%
2018/04/12	0	0.00	1	8.80	8.78	-1	1,069	-0.09%
2018/04/11	5	9.03	10	8.93	8.94	-5	1,068	-0.47%
2018/04/10	10	8.95	6	8.99	9.01	4	1,053	0.38%
2018/03/30	0	0.00	1	8.61	8.61	-1	1,021	-0.10%
2018/03/29	4	8.60	0	0.00	8.61	4	1,024	0.39%
2018/03/21	6	9.23	0	0.00	9.10	6	1,103	0.54%
2018/03/20	6	9.09	13	9.16	9.28	-7	1,100	-0.64%
2018/03/19	6	9.05	0	0.00	8.99	6	1,070	0.56%
2018/03/12	18	8.83	2	8.86	8.80	16	1,081	1.48%
2018/02/21	0	0.00	2	8.31	8.32	-2	2,255	-0.09%
2018/02/09	10	8.05	0	0.00	8.04	10	2,269	0.44%
2018/02/02	0	0.00	2	9.08	9.11	-2	2,229	-0.09%
2018/02/01	0	0.00	3	9.11	9.10	-3	2,227	-0.13%
2018/01/30	5	9.19	0	0.00	9.17	5	2,225	0.22%
2018/01/29	0	0.00	2	9.17	9.20	-2	2,228	-0.09%
2018/01/26	0	0.00	5	9.20	9.22	-5	2,226	-0.22%
2018/01/25	15	9.39	0	0.00	9.30	15	2,244	0.67%
2018/01/18	0	0.00	2	9.30	9.28	-2	2,288	-0.09%
2018/01/17	0	0.00	2	9.18	9.28	-2	2,282	-0.09%
2018/01/16	0	0.00	1	9.20	9.18	-1	2,276	-0.04%
2018/01/11	0	0.00	3	9.15	9.30	-3	2,250	-0.13%
2018/01/10	3	9.18	3	9.19	9.19	0	2,243	0.00%
2018/01/09	0	0.00	1	9.48	9.35	-1	2,223	-0.04%
2018/01/08	6	9.41	0	0.00	9.45	6	2,226	0.27%
2018/01/05	2	9.40	0	0.00	9.39	2	2,207	0.09%
2018/01/04	0	0.00	3	9.43	9.43	-3	2,199	-0.14%
2018/01/03	0	9.35	4	9.36	9.37	-4	2,195	-0.18%
2018/01/02	2	9.35	0	0.00	9.38	2	2,191	0.09%