矽統 (2363)-群益金鼎-新竹券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
57.1
漲跌
▼1.1
漲幅
-1.89%
成交量
31,330張
產業
上市半導體類股
778人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽統 (2363)籌碼相關－群益金鼎-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

群益金鼎-新竹券商分點個股進出
群益金鼎-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
2024/05/31	49	57.87	28	58.10	57.10	21	52,152	0.04%
2024/05/30	36	59.19	16	60.01	58.20	20	51,785	0.04%
2024/05/29	58	60.90	28.6	60.57	59.80	29.4	51,437	0.06%
2024/05/28	89.1	62.03	49.5	62.49	60.80	39.6	51,076	0.08%
2024/05/27	146.3	63.93	124.1	64.14	62.30	22.3	49,868	0.04%	大買/大賣/
2024/05/24	76.1	62.46	135	63.10	62.30	-58.9	48,359	-0.12%	大賣/
2024/05/23	50.3	60.57	27.7	60.43	59.40	22.5	47,251	0.05%
2024/05/22	45	60.92	54	60.60	61.70	-9	46,763	-0.02%
2024/05/21	32.2	60.77	8.5	61.03	60.20	23.7	46,145	0.05%
2024/05/20	88	62.36	81.1	62.12	61.00	6.9	45,507	0.02%
2024/05/17	150	61.18	156	60.83	61.00	-6	44,142	-0.01%	大買/大賣/
2024/05/16	78	59.83	75.3	60.59	58.70	2.7	42,708	0.01%
2024/05/15	83.1	60.19	61	60.30	59.20	22.1	42,317	0.05%
2024/05/14	101	58.38	48	57.94	59.30	53	41,266	0.13%	大買/
2024/05/13	32.5	55.79	39	56.21	55.70	-6.5	40,136	-0.02%
2024/05/10	40	54.86	26	55.50	55.20	14	39,554	0.04%
2024/05/09	40	58.20	75	58.32	56.20	-35	39,145	-0.09%
2024/05/08	95.1	57.92	62	58.51	59.10	33.1	38,130	0.09%
2024/05/07	50.1	55.80	37.6	55.01	55.00	12.5	36,982	0.03%
2024/05/06	81.4	57.29	74.3	57.03	57.60	7.1	36,235	0.02%
2024/05/03	31.5	57.42	66.8	56.97	56.20	-35.3	35,684	-0.10%
2024/05/02	92.1	61.13	68.1	59.55	58.10	24.1	34,469	0.07%
2024/04/30	139.8	62.72	113.5	62.14	61.80	26.3	33,322	0.08%	大買/大賣/
2024/04/29	70.1	64.06	450	64.33	61.90	-379.9	31,505	-1.21%	大賣/鉅額交易
2024/04/26	22.5	71.52	28	71.33	68.60	-5.5	29,997	-0.02%
2024/04/25	13.7	70.53	33	70.46	72.60	-19.3	29,657	-0.07%
2024/04/24	29	67.82	37	67.40	70.00	-8	29,439	-0.03%
2024/04/23	30	62.51	43	63.04	64.50	-13	29,290	-0.04%
2024/04/22	21	65.60	32.3	65.29	63.20	-11.3	29,103	-0.04%
2024/04/19	54	65.44	37	66.49	68.20	17	28,760	0.06%
2024/04/18	38.7	71.74	45.3	70.60	69.20	-6.6	28,176	-0.02%
2024/04/17	74	67.42	26	68.03	68.90	48	27,846	0.17%
2024/04/16	85	62.49	35.1	61.47	63.00	49.9	27,594	0.18%
2024/04/15	28.1	61.73	41	61.03	62.00	-12.9	27,808	-0.05%
2024/04/12	434	61.88	214.6	61.46	61.40	219.4	27,415	0.80%	大買/大賣/鉅額交易
2024/04/11	282	56.51	196.2	56.02	58.50	85.8	22,059	0.39%	大買/大賣/
2024/04/10	128.5	51.03	121.2	51.21	53.20	7.3	19,819	0.04%	大買/大賣/
2024/04/09	69	50.07	90.5	49.67	50.60	-21.5	17,036	-0.13%
2024/04/08	0	0.00	4	46.05	46.05	-4	14,346	-0.03%
2024/04/02	20	38.00	1	38.00	38.10	19	14,273	0.13%
2024/04/01	3.1	38.46	0	0.00	38.50	3.1	14,494	0.02%
2024/03/29	0	0.00	10	37.45	37.85	-10	14,588	-0.07%
2024/03/28	4	38.03	9	37.65	37.50	-5	14,715	-0.03%
2024/03/27	2	38.43	11	38.24	38.15	-9	14,831	-0.06%
2024/03/26	0	0.00	2	38.85	38.75	-2	15,002	-0.01%
2024/03/25	6	40.30	5	39.79	39.65	1	15,320	0.01%
2024/03/22	2	40.10	2	40.20	40.20	0	15,669	0.00%
2024/03/21	23	39.30	22	39.07	39.60	1	16,151	0.01%
2024/03/20	26.1	39.00	19	39.01	38.60	7.1	19,825	0.04%
2024/03/19	2.1	39.34	4	39.25	39.00	-2	22,951	-0.01%
2024/03/18	6	39.08	4.1	39.04	39.35	2	23,371	0.01%
2024/03/15	18.1	39.10	14	39.19	39.00	4.1	23,636	0.02%
2024/03/14	8	39.94	6	40.03	39.45	2	23,890	0.01%
2024/03/13	6	41.34	4	40.60	40.55	2	24,017	0.01%
2024/03/12	2	41.12	15	41.24	41.50	-13	24,233	-0.05%
2024/03/11	2.1	40.49	11	40.31	40.70	-9	24,409	-0.04%
2024/03/08	15	41.17	71	41.64	40.65	-56	24,725	-0.23%
2024/03/07	7	42.04	3.4	42.03	41.65	3.6	25,018	0.01%
2024/03/06	3	43.17	3.3	43.17	43.00	-0.3	25,327	0.00%
2024/03/05	7	43.38	17	43.40	43.60	-10	25,794	-0.04%
2024/03/04	40	44.43	33	43.75	43.35	7	26,196	0.03%
2024/03/01	24.5	44.13	30	44.08	43.60	-5.5	26,463	-0.02%
2024/02/29	16.2	43.10	12.8	43.17	43.05	3.5	26,553	0.01%
2024/02/27	121	46.34	78.7	46.10	43.80	42.4	26,962	0.16%	大買/
2024/02/26	68.5	45.94	71	44.92	45.85	-2.5	26,527	-0.01%
2024/02/23	47	43.26	46	43.14	42.70	1	27,032	0.00%
2024/02/22	51	44.11	51	44.27	44.00	0	27,709	0.00%
2024/02/21	13	44.06	12.2	44.01	44.00	0.8	28,781	0.00%
2024/02/20	3	44.63	6	44.23	43.50	-3	29,589	-0.01%
2024/02/19	1	44.20	3	44.40	44.30	-2	30,259	-0.01%
2024/02/16	6	44.91	10	44.88	44.95	-4	31,962	-0.01%
2024/02/15	64	43.59	67	42.08	43.70	-3	32,241	-0.01%
2024/02/05	4	41.18	0	0.00	40.85	4	32,947	0.01%
2024/02/02	9	43.05	12	42.20	41.70	-3	34,557	-0.01%
2024/02/01	2.2	42.46	3	42.53	42.70	-0.8	36,936	0.00%
2024/01/31	0.1	41.60	5	41.57	41.40	-5	38,751	-0.01%
2024/01/30	2	42.13	11	42.17	41.85	-9	39,939	-0.02%
2024/01/29	0	0.00	2	41.85	42.30	-2	41,821	0.00%
2024/01/25	1	43.05	1	43.40	43.15	0	45,917	0.00%
2024/01/24	4	43.83	0	0.00	43.35	4	46,101	0.01%
2024/01/23	59	44.45	57	43.65	43.85	2	46,247	0.00%
2024/01/22	86	44.02	79.1	43.65	44.15	6.9	46,243	0.01%
2024/01/19	57	42.01	55	41.69	42.25	2	46,066	0.00%
2024/01/18	4	41.34	2	41.50	41.30	2	46,109	0.00%
2024/01/17	7.1	42.12	2	42.55	42.25	5.1	46,249	0.01%
2024/01/16	2	41.75	4	41.85	41.65	-2	46,486	0.00%
2024/01/15	2	42.85	6	42.85	42.50	-4	46,682	-0.01%
2024/01/12	5	42.98	0	0.00	42.55	5	47,017	0.01%
2024/01/11	43	43.25	44	42.88	43.65	-1	47,501	0.00%
2024/01/10	31	42.22	32	42.15	43.20	-1	48,193	0.00%
2024/01/09	12.2	42.25	5	41.83	41.60	7.2	52,678	0.01%
2024/01/08	2	44.90	4	45.43	44.80	-2	55,091	0.00%
2024/01/05	53	46.29	53	45.60	45.25	0	60,292	0.00%
2024/01/04	52.1	45.93	51.1	46.02	45.70	1	63,654	0.00%
2024/01/03	59.1	46.66	59	45.32	46.65	0.1	65,226	0.00%
2024/01/02	31	45.36	32	45.10	45.15	-1	65,954	0.00%
2023/12/29	30	45.53	24	45.78	45.60	6	66,789	0.01%
2023/12/28	11	46.12	15	46.32	45.65	-4	67,321	-0.01%
2023/12/27	78	46.52	74	46.40	46.35	4	67,758	0.01%
2023/12/26	66	45.94	60	46.12	45.85	6	68,886	0.01%
2023/12/25	51	46.04	121	46.10	45.60	-70	70,021	-0.10%	大賣/
2023/12/22	55.1	46.69	56	46.16	46.05	-0.9	70,595	0.00%
2023/12/21	54	46.48	53	46.88	46.40	1	71,691	0.00%
2023/12/20	56	47.10	57.2	47.52	47.45	-1.2	72,703	0.00%
2023/12/19	85	46.34	72	46.62	46.90	13	73,667	0.02%
2023/12/18	69.2	46.38	67	46.36	46.20	2.2	74,138	0.00%
2023/12/15	185.2	51.09	112	50.94	47.50	73.2	74,603	0.10%	大買/大賣/
2023/12/14	98	51.24	102.1	51.47	52.00	-4.1	72,209	-0.01%	大賣/
2023/12/13	29	45.46	26	45.63	47.35	3	71,735	0.00%
2023/12/12	65	46.54	64.3	45.66	45.35	0.7	73,351	0.00%
2023/12/11	59	45.01	58	45.36	46.00	1	74,654	0.00%
2023/12/08	57	45.28	55	45.53	44.85	2	75,374	0.00%
2023/12/07	59	45.30	53	45.69	44.90	6	76,947	0.01%
2023/12/06	59	45.97	51	46.36	45.80	8	79,140	0.01%
2023/12/05	59	46.51	55	45.97	45.85	4	80,470	0.00%
2023/12/04	60	48.39	53	48.54	47.40	7	81,221	0.01%
2023/12/01	59.2	48.91	58.2	48.29	48.30	1	83,022	0.00%
2023/11/30	51	48.45	56	48.00	48.50	-5	84,404	-0.01%
2023/11/29	66.1	48.70	58	48.90	48.00	8.1	85,866	0.01%
2023/11/28	59	47.54	65	46.93	48.40	-6	89,205	-0.01%
2023/11/27	55	46.86	137	46.89	46.10	-82	90,643	-0.09%	大賣/
2023/11/24	48.1	47.95	60	48.09	47.00	-11.9	93,327	-0.01%
2023/11/22	71.3	49.70	75	49.87	50.30	-3.7	96,878	0.00%
2023/11/21	36	50.20	33.1	50.51	49.35	2.9	98,689	0.00%
2023/11/20	66.1	49.84	68	49.55	49.60	-1.9	102,740	0.00%
2023/11/17	66.1	48.95	76	49.09	49.00	-9.9	103,925	-0.01%
2023/11/16	66	47.85	63.1	48.04	48.50	2.9	105,989	0.00%
2023/11/15	84	48.11	84.1	48.32	48.15	-0.1	107,828	0.00%
2023/11/14	40.2	46.08	44	46.10	45.70	-3.8	109,022	0.00%
2023/11/13	78	45.03	67	45.28	45.40	11	109,394	0.01%
2023/11/10	40	45.31	59.6	45.24	45.10	-19.6	109,625	-0.02%
2023/11/09	69	46.31	73	46.52	44.15	-4	109,470	0.00%
2023/11/08	61.4	49.80	49	49.93	49.00	12.4	108,731	0.01%
2023/11/07	35	53.72	19.1	54.06	52.80	15.9	107,853	0.01%
2023/11/06	57.1	52.18	62	52.20	53.70	-4.9	107,781	0.00%
2023/11/03	127.6	55.19	78.1	55.60	52.30	49.5	106,883	0.05%	大買/
2023/11/02	21	57.00	19	55.32	58.10	2	103,784	0.00%
2023/11/01	11	50.85	9	51.97	53.40	2	103,252	0.00%
2023/10/31	7	50.34	1	50.50	49.80	6	103,057	0.01%
2023/10/30	5.1	50.43	7	51.60	51.60	-1.9	103,103	0.00%
2023/10/27	2	51.35	0	0.00	50.00	2	103,762	0.00%
2023/10/26	9	52.31	10	52.66	51.70	-1	103,820	0.00%
2023/10/25	2	54.00	9.6	53.31	53.00	-7.6	103,793	-0.01%
2023/10/24	48.1	51.74	12.1	50.97	51.90	36	103,586	0.03%
2023/10/23	3.1	54.40	21	53.58	54.00	-17.9	103,079	-0.02%
2023/10/20	41.2	52.96	8	52.90	53.70	33.2	102,750	0.03%
2023/10/19	48.3	50.88	14	50.99	53.40	34.3	102,321	0.03%
2023/10/18	16	50.54	109	50.80	49.50	-93	101,714	-0.09%	大賣/
2023/10/17	115.6	53.66	113.2	53.15	54.10	2.4	100,798	0.00%	大買/大賣/
2023/10/16	92	48.74	65.9	48.57	49.95	26.1	96,026	0.03%
2023/10/13	173.2	45.95	136	45.98	47.70	37.2	92,963	0.04%	大買/大賣/
2023/10/12	96	43.58	106	43.79	44.95	-10	87,730	-0.01%	大賣/
2023/10/11	35	39.11	162.3	39.33	40.90	-127.3	84,240	-0.15%	大賣/鉅額交易
2023/10/06	66	37.37	66	38.25	37.20	0	82,489	0.00%
2023/10/05	50	37.78	86.4	37.85	37.95	-36.4	81,453	-0.04%
2023/10/04	53	36.67	11	36.60	37.35	42	80,502	0.05%
2023/10/03	16	36.51	12	36.38	36.40	4	79,845	0.01%
2023/10/02	30	37.59	23	37.83	36.50	7	79,262	0.01%
2023/09/28	35	38.49	25	38.13	37.75	10	77,939	0.01%
2023/09/27	23	37.49	32	37.64	38.00	-9	76,725	-0.01%
2023/09/26	48	37.91	35	38.10	37.35	13	75,989	0.02%
2023/09/25	25	37.40	11	37.66	37.70	14	74,687	0.02%
2023/09/22	47	36.51	35	36.54	37.55	12	73,425	0.02%
2023/09/21	28	37.04	24	36.91	36.60	4	72,061	0.01%
2023/09/20	23	36.67	27	36.72	36.70	-4	71,159	-0.01%
2023/09/19	27	36.70	27	36.83	37.20	0	70,097	0.00%
2023/09/18	101	37.64	24	37.71	36.05	77	68,715	0.11%	大買/
2023/09/15	58	38.67	61	38.58	38.90	-3	66,004	0.00%
2023/09/14	34	37.08	116	37.21	37.55	-82	63,884	-0.13%	大賣/
2023/09/13	42	35.61	56	35.48	36.10	-14	62,170	-0.02%
2023/09/12	91	35.35	69	35.42	34.85	22	61,057	0.04%
2023/09/11	131	37.83	104	37.16	36.40	27	59,194	0.05%	大買/大賣/
2023/09/08	78	37.19	121	37.01	37.80	-43	56,743	-0.08%	大賣/
2023/09/07	19.4	36.80	35	36.76	37.20	-15.7	55,150	-0.03%
2023/09/06	62	37.28	42.1	37.54	36.45	19.9	53,971	0.04%
2023/09/05	91	35.95	47.3	36.12	36.60	43.7	51,580	0.08%
2023/09/04	145.1	36.17	49	36.50	35.85	96.1	49,640	0.19%	大買/
2023/09/01	97.1	37.70	84	37.63	37.80	13.1	47,580	0.03%
2023/08/31	18	35.13	31.1	34.90	35.50	-13.1	43,695	-0.03%
2023/08/30	40	34.02	58	34.02	34.45	-18	41,668	-0.04%
2023/08/29	135.6	34.72	96	34.69	33.60	39.6	38,568	0.10%	大買/
2023/08/28	19	33.76	25	33.51	33.45	-6	34,809	-0.02%
2023/08/25	69	34.06	84.2	34.13	33.70	-15.2	33,163	-0.05%
2023/08/24	190	34.53	162.3	34.66	34.30	27.7	30,072	0.09%	大買/大賣/
2023/08/23	29	31.38	130.4	31.41	33.00	-101.4	25,165	-0.40%	大賣/鉅額交易
2023/08/22	112	30.32	158	30.04	30.00	-46	22,764	-0.20%	大買/大賣/
2023/08/21	96.2	27.79	110	28.41	29.00	-13.8	19,741	-0.07%	大賣/
2023/08/18	106	27.16	38	27.17	26.40	68	16,996	0.40%	大買/
2023/08/17	11	25.39	40.7	26.09	26.40	-29.7	13,919	-0.21%
2023/08/16	15	24.35	24	24.80	24.00	-9	12,651	-0.07%
2023/08/15	56	25.81	57.6	25.77	25.70	-1.6	11,336	-0.01%
2023/08/14	107	24.90	134.7	25.13	25.75	-27.7	9,722	-0.28%	大買/大賣/
2023/08/11	26	23.82	89	23.78	24.00	-63	7,896	-0.80%
2023/08/10	41	23.14	12	23.39	23.25	29	6,754	0.43%
2023/08/09	9	20.76	5	21.50	22.45	4	5,538	0.07%
2023/08/08	1	19.90	8	20.33	21.30	-7	4,467	-0.16%
2023/08/07	1	19.00	0	0.00	19.50	1	3,922	0.03%
2023/08/04	10	19.35	0	0.00	19.35	10	3,829	0.26%
2023/08/02	3	19.77	5	19.68	19.50	-2	3,726	-0.05%
2023/08/01	6	20.70	12.1	20.49	20.40	-6.1	3,400	-0.18%
2023/07/31	0	0.00	22	20.20	20.20	-22	2,502	-0.88%
2023/07/28	4	18.50	0	0.00	18.40	4	2,135	0.19%
2023/07/27	0	0.00	22	17.60	17.95	-22	1,965	-1.12%
2023/07/24	12	16.85	0	0.00	16.80	12	1,855	0.65%
2023/07/21	2	16.95	0	0.00	17.10	2	1,838	0.11%
2023/07/20	2	17.38	0	0.00	17.25	2	1,839	0.11%
2023/07/19	0	0.00	2	18.00	17.65	-2	1,814	-0.11%
2023/07/18	6	18.05	4	18.05	18.00	2	1,774	0.11%
2023/07/17	3	17.63	0	17.10	18.40	3	1,632	0.18%
2023/07/13	1	16.85	0	0.00	16.70	1	1,575	0.06%
2023/07/12	12	16.80	0	0.00	16.90	12	1,568	0.76%
2023/07/11	2	17.15	0	0.00	17.10	2	1,545	0.13%
2023/07/10	4	17.43	0	0.00	17.30	4	1,534	0.26%
2023/07/07	1	17.55	0	0.00	17.55	1	1,529	0.07%
2023/07/06	5	18.61	1	18.55	18.55	4	1,457	0.27%
2023/07/05	0	0.00	4	18.86	18.85	-4	1,370	-0.29%
2023/06/30	1	18.25	0	0.00	18.25	1	1,224	0.08%
2023/06/27	2	18.10	0	0.00	18.00	2	1,227	0.16%
2023/06/21	1	18.40	1	18.35	18.50	0	1,212	0.00%
2023/06/19	2	18.35	0	0.00	18.35	2	1,202	0.17%
2023/06/14	6	18.25	3	18.40	18.30	3	1,220	0.25%
2023/06/05	0	0.00	0.2	17.85	17.95	-0.2	1,276	-0.02%
2023/05/29	1	18.05	1	17.90	17.75	0	1,434	0.00%
2023/05/18	2	17.55	0	0.00	17.65	2	1,697	0.12%
2023/05/17	1	17.50	0	0.00	17.45	1	1,690	0.06%
2023/05/16	0	0.00	0.1	17.20	17.35	-0.1	1,689	-0.01%
2023/05/10	2	17.25	0	0.00	17.30	2	1,776	0.11%
2023/05/08	1	17.50	0	0.00	17.35	1	1,812	0.06%
2023/04/21	0.7	17.90	76	17.65	17.65	-75.3	2,174	-3.46%
2023/04/20	0.1	18.00	0	0.00	17.90	0.1	2,181	0.00%
2023/04/18	0	0.00	10	18.40	18.40	-10	2,172	-0.46%
2023/04/14	1	18.75	0	0.00	18.60	1	2,173	0.05%
2023/04/11	10	18.75	0	0.00	18.70	10	2,193	0.46%
2023/03/31	0	0.00	20.6	18.77	18.80	-20.6	2,378	-0.87%
2023/03/28	0	0.00	5.9	18.67	18.60	-5.9	2,393	-0.25%
2023/03/27	0	0.00	5	18.92	18.90	-5	2,399	-0.21%
2023/03/24	0	0.00	10	18.95	18.90	-10	2,411	-0.41%
2023/03/20	0	0.00	10	18.75	18.75	-10	2,493	-0.40%
2023/03/17	0	0.00	4	18.63	18.75	-4	2,500	-0.16%
2023/03/09	1	19.10	0	0.00	18.90	1	2,567	0.04%
2023/03/08	8	18.95	0	0.00	18.90	8	2,646	0.30%
2023/03/07	0	0.00	1	18.75	18.80	-1	2,610	-0.04%
2023/02/24	5	18.61	5	18.56	18.45	0	2,439	0.00%
2023/02/23	1	18.75	3	18.70	18.80	-2	2,341	-0.09%
2023/02/20	1	18.10	0	0.00	18.15	1	2,224	0.04%
2023/02/10	1	17.90	0	0.00	17.60	1	2,507	0.04%
2023/02/08	1	18.25	0	0.00	18.25	1	2,557	0.04%
2023/02/01	0	0.00	4	17.30	17.35	-4	2,258	-0.18%
2023/01/30	2	17.05	1	17.10	17.15	1	2,226	0.04%
2023/01/16	0	0.00	0.6	16.55	16.60	-0.6	2,206	-0.03%
2023/01/13	1	16.50	0	0.00	16.50	1	2,209	0.05%
2023/01/12	0	0.00	1	16.80	16.65	-1	2,216	-0.05%
2023/01/10	0	0.00	2	17.00	16.90	-2	2,230	-0.09%
2023/01/09	0	0.00	1	17.00	16.85	-1	2,240	-0.04%
2023/01/04	1	16.60	0	0.00	16.60	1	2,282	0.04%
2022/12/28	7	16.77	5	16.83	16.60	2	2,261	0.09%
2022/12/27	1	16.70	3	16.75	16.80	-2	2,197	-0.09%
2022/12/26	3	16.00	0	0.00	15.90	3	2,089	0.14%
2022/12/19	0	0.00	49	16.17	16.10	-49	2,157	-2.27%
2022/12/15	18	17.00	0	0.00	16.90	18	2,136	0.84%
2022/12/14	48	17.03	1	16.95	17.05	47	2,130	2.21%
2022/12/13	2	16.50	0	0.00	16.60	2	2,012	0.10%
2022/12/12	1	16.55	19	16.41	16.45	-18	2,012	-0.89%
2022/12/07	15	17.05	15	16.82	16.70	0	2,019	0.00%
2022/12/01	0	0.00	3	17.65	17.65	-3	1,981	-0.15%
2022/11/30	8	17.50	0	0.00	17.85	8	1,926	0.42%
2022/11/29	0	0.00	1	16.80	16.90	-1	1,819	-0.05%
2022/11/28	1	16.80	0	0.00	16.90	1	1,830	0.05%
2022/11/18	0	0.00	1	17.00	16.85	-1	1,908	-0.05%
2022/11/17	0	0.00	3	16.85	17.10	-3	2,012	-0.15%
2022/11/16	1	17.20	0	0.00	16.95	1	2,135	0.05%
2022/10/24	0.6	15.60	0	0.00	15.20	0.6	2,475	0.02%
2022/10/13	1	15.75	0	0.00	14.85	1	2,557	0.04%
2022/10/12	1	15.80	0	0.00	15.70	1	2,536	0.04%
2022/10/11	1	16.30	0	0.00	16.15	1	2,555	0.04%
2022/09/30	2	16.60	0	0.00	16.80	2	2,643	0.08%
2022/09/29	1.1	16.82	0.1	17.80	16.80	1	2,669	0.04%
2022/09/28	1	16.70	0	0.00	16.60	1	2,681	0.04%
2022/09/26	1	17.75	0	0.00	17.70	1	2,700	0.04%
2022/09/19	1	18.80	0	0.00	18.65	1	2,821	0.04%
2022/09/15	1	19.50	1	19.70	19.35	0	2,863	0.00%
2022/09/06	0	0.00	2	19.05	18.85	-2	2,947	-0.07%
2022/09/05	1	19.40	0	0.00	19.30	1	2,946	0.03%
2022/09/02	1	20.00	0	0.00	19.90	1	2,952	0.03%
2022/09/01	1	20.10	0	0.00	20.10	1	2,954	0.03%
2022/08/30	2	20.20	0	0.00	20.25	2	2,952	0.07%
2022/08/24	64	20.86	24	21.12	20.45	40	2,934	1.36%
2022/08/22	0	0.00	7	23.87	23.90	-7	2,700	-0.26%
2022/08/19	2	23.60	11	23.59	23.70	-9	2,623	-0.34%
2022/08/17	0	0.00	10	23.20	23.35	-10	2,544	-0.39%
2022/08/16	0	0.00	20	23.15	23.05	-20	2,493	-0.80%
2022/08/15	0	0.00	0.3	22.15	22.95	-0.3	2,403	-0.01%
2022/08/11	0	0.00	0.4	21.20	21.20	-0.4	2,207	-0.02%
2022/08/10	0	0.00	14	20.74	20.80	-14	2,152	-0.65%
2022/08/09	3	19.80	0	0.00	20.05	3	2,098	0.14%
2022/08/04	0.7	19.30	0	0.00	19.30	0.7	2,122	0.03%
2022/08/03	0.1	19.55	0	0.00	19.35	0.1	2,125	0.01%
2022/08/01	5	19.80	5	19.95	19.95	0	2,140	0.00%
2022/07/25	0	0.00	2	19.90	20.00	-2	2,177	-0.09%
2022/07/22	2	20.15	10	20.20	20.10	-8	2,339	-0.34%
2022/07/21	0	0.00	9	20.35	20.30	-9	2,374	-0.38%
2022/07/20	62	19.82	2	20.05	19.75	60	2,325	2.58%
2022/07/19	48	19.58	0	0.00	19.70	48	2,362	2.03%
2022/07/18	0	0.00	2	19.75	19.70	-2	2,354	-0.08%
2022/07/14	1	18.45	0	0.00	18.90	1	2,305	0.04%
2022/07/13	0	0.00	1	18.85	18.75	-1	2,289	-0.04%
2022/07/12	0	18.20	83	18.36	17.90	-83	2,284	-3.63%
2022/07/11	73	19.21	0	0.00	19.10	73	2,268	3.22%
2022/07/08	10	19.17	0	0.00	19.25	10	2,266	0.44%
2022/07/06	1	18.60	1	17.90	18.00	0	2,235	0.00%
2022/07/05	2	18.60	0	0.00	18.60	2	2,251	0.09%
2022/07/01	2	18.80	0	0.00	18.30	2	2,228	0.09%
2022/06/30	0	0.00	1	19.60	19.20	-1	2,182	-0.05%
2022/06/23	11	20.65	4	20.60	20.45	7	2,159	0.32%
2022/06/22	0	0.00	2	21.90	21.15	-2	2,131	-0.09%
2022/06/21	2	21.70	0	0.00	21.90	2	2,141	0.09%
2022/06/20	1	21.75	0	0.00	21.10	1	2,186	0.05%
2022/06/17	1	22.05	0	0.00	21.85	1	2,188	0.05%
2022/06/13	4	23.15	0	0.00	22.95	4	2,416	0.17%
2022/06/08	3	23.55	4	23.65	23.45	-1	2,771	-0.04%
2022/06/07	6	23.38	0	0.00	23.40	6	2,795	0.21%
2022/06/02	5	23.25	0	0.00	23.30	5	2,901	0.17%
2022/05/27	1	22.90	0	0.00	22.85	1	3,005	0.03%
2022/05/19	4	23.45	0	0.00	23.45	4	3,219	0.12%
2022/05/17	0	0.00	3	23.10	23.05	-3	3,238	-0.09%
2022/05/12	0	0.00	4	22.10	21.95	-4	3,316	-0.12%
2022/05/11	4	22.70	0	0.00	22.55	4	3,308	0.12%
2022/05/09	0	0.00	1.3	22.53	22.25	-1.3	3,398	-0.04%
2022/05/06	0	0.00	1	22.55	22.90	-1	3,453	-0.03%
2022/04/28	25	22.55	26	22.75	22.45	-1	3,647	-0.03%
2022/04/27	1	21.35	4	21.45	21.65	-3	3,490	-0.09%
2022/04/26	2	22.05	0	0.00	22.00	2	3,466	0.06%
2022/04/25	6	22.14	10	22.45	22.05	-4	3,516	-0.11%
2022/04/22	0	0.00	5	23.10	23.15	-5	3,589	-0.14%
2022/04/21	8	23.76	0	0.00	23.60	8	3,624	0.22%
2022/04/20	10	23.45	9	23.41	23.50	1	3,669	0.03%
2022/04/19	5	23.40	0	0.00	23.25	5	3,702	0.14%
2022/04/14	0	0.00	4	23.60	23.60	-4	3,921	-0.10%
2022/04/12	0	0.00	4	22.98	22.90	-4	4,020	-0.10%
2022/04/11	3	22.92	2	23.60	22.90	1	4,088	0.02%
2022/04/08	0	0.00	2	23.45	23.60	-2	4,183	-0.05%
2022/04/07	1	23.80	15	23.90	23.35	-14	4,381	-0.32%
2022/04/06	0	0.00	40	23.83	23.95	-40	4,413	-0.91%
2022/04/01	5	23.94	1	23.90	24.05	4	4,544	0.09%
2022/03/31	10	24.15	0	0.00	24.10	10	4,612	0.22%
2022/03/30	1	24.35	4	24.38	24.35	-3	4,684	-0.06%
2022/03/28	1	23.80	0	0.00	24.20	1	4,746	0.02%
2022/03/24	13	24.07	1	24.05	24.30	12	4,797	0.25%
2022/03/23	23	24.43	3	24.40	24.35	20	4,820	0.41%
2022/03/22	11	24.25	0	0.00	24.35	11	4,868	0.23%
2022/03/21	1	24.50	1	24.10	24.15	0	4,892	0.00%
2022/03/17	0	0.00	2	23.90	23.90	-2	4,886	-0.04%
2022/03/14	8	23.88	6	24.02	24.00	2	5,213	0.04%
2022/03/11	1	22.90	1	23.10	23.40	0	5,234	0.00%
2022/03/08	2	21.83	0	0.00	21.30	2	6,100	0.03%
2022/03/07	1	22.20	0	0.00	22.20	1	6,536	0.02%
2022/02/24	2	22.40	0	0.00	21.95	2	7,603	0.03%
2022/02/22	0	0.00	1	22.90	22.75	-1	9,730	-0.01%
2022/02/17	1	23.30	0	0.00	23.30	1	10,630	0.01%
2022/02/08	0	23.15	0	0.00	23.35	0	12,303	0.00%
2022/01/26	12	22.36	8	22.28	22.35	4	12,459	0.03%
2022/01/25	2	22.95	0	0.00	22.80	2	12,781	0.02%
2022/01/21	0	0.00	1	24.05	23.75	-1	12,988	-0.01%
2022/01/17	5	24.60	4	24.69	24.70	1	13,597	0.01%
2022/01/14	16	23.95	0	0.00	24.05	16	13,645	0.12%
2022/01/13	0	0.00	1	24.25	24.35	-1	13,738	-0.01%
2022/01/12	1	23.90	0	0.00	23.90	1	13,806	0.01%
2022/01/11	10	23.90	0	0.00	23.85	10	13,874	0.07%
2022/01/07	12	24.53	2	24.60	24.45	10	14,101	0.07%
2022/01/06	11	24.85	0	0.00	24.90	11	14,100	0.08%
2022/01/05	0	0.00	1	25.20	25.20	-1	14,173	-0.01%
2022/01/03	3	25.80	2	25.75	25.75	1	14,271	0.01%
2021/12/30	5	26.10	37	26.22	26.30	-32	14,351	-0.22%
2021/12/28	7	25.94	1	26.20	25.80	6	14,537	0.04%
2021/12/27	10	25.55	1	25.65	25.80	9	14,593	0.06%
2021/12/24	0	0.00	1	25.65	25.50	-1	14,676	-0.01%
2021/12/23	2	25.55	0	0.00	25.50	2	14,750	0.01%
2021/12/22	0	0.00	1	25.50	25.25	-1	14,909	-0.01%
2021/12/21	0.6	25.30	0	0.00	25.20	0.6	14,934	0.00%
2021/12/17	2.4	25.28	1	25.15	25.20	1.4	15,111	0.01%
2021/12/10	0.8	25.80	24.3	25.58	25.55	-23.5	15,772	-0.15%
2021/12/09	0	0.00	5	26.05	26.05	-5	15,881	-0.03%
2021/12/08	6	26.39	7	26.57	26.25	-1	16,054	-0.01%
2021/12/07	13	26.14	1.2	26.32	26.25	11.8	16,466	0.07%
2021/12/06	1	26.40	1	26.60	26.65	0	17,210	0.00%
2021/12/03	1	26.85	2	26.78	26.75	-1	17,898	-0.01%
2021/12/02	7	26.71	9.2	26.89	26.05	-2.2	18,893	-0.01%
2021/12/01	35.4	26.77	29	26.72	26.85	6.4	21,956	0.03%
2021/11/30	2	25.80	2	25.93	25.75	0	23,630	0.00%
2021/11/29	1	24.95	2	24.40	24.85	-1	24,182	0.00%
2021/11/26	1	25.45	8.2	25.59	25.20	-7.2	24,439	-0.03%
2021/11/25	2	25.70	2	25.85	25.55	0	24,500	0.00%
2021/11/24	1	25.50	3	25.53	25.70	-2	24,757	-0.01%
2021/11/23	2	25.78	0	0.00	25.55	2	24,868	0.01%
2021/11/22	6	26.73	3	26.47	26.00	3	25,040	0.01%
2021/11/19	24	27.03	33.1	27.49	26.60	-9.1	25,143	-0.04%
2021/11/18	6	26.10	2	26.05	26.00	4	23,899	0.02%
2021/11/17	18	26.44	65	26.64	26.60	-47	24,198	-0.19%
2021/11/16	5	25.80	6.3	25.77	25.75	-1.3	23,951	-0.01%
2021/11/15	3	25.53	1	25.60	25.50	2	23,867	0.01%
2021/11/12	2.4	25.05	1	25.35	25.00	1.4	24,105	0.01%
2021/11/11	1	25.45	1	25.80	25.45	0	24,211	0.00%
2021/11/10	0	0.00	10	24.90	24.85	-10	24,325	-0.04%
2021/11/09	8	25.53	7	26.16	25.25	1	24,701	0.00%
2021/11/08	10	25.46	3	25.30	25.40	7	24,982	0.03%
2021/11/05	10	25.37	2	25.30	25.25	8	25,683	0.03%
2021/11/04	12.2	24.80	0	0.00	24.45	12.2	26,515	0.05%
2021/11/03	2	24.20	8	24.15	24.55	-6	27,576	-0.02%
2021/11/02	3	25.17	3	25.12	24.30	0	28,902	0.00%
2021/11/01	1	24.05	5.1	24.44	24.45	-4.1	31,450	-0.01%
2021/10/29	3	24.10	2	24.10	23.90	1	33,638	0.00%
2021/10/28	1	24.25	0	0.00	24.25	1	34,847	0.00%
2021/10/27	11	24.70	13.6	24.71	24.85	-2.6	35,551	-0.01%
2021/10/26	5.2	24.64	0	0.00	24.20	5.2	37,758	0.01%
2021/10/25	0	0.00	1	24.10	24.35	-1	38,110	0.00%
2021/10/22	1	24.55	1	24.40	24.40	0	38,221	0.00%
2021/10/20	1	24.10	0.4	24.05	24.05	0.6	38,612	0.00%
2021/10/19	1	24.10	1	24.00	24.05	0	38,817	0.00%
2021/10/15	13	24.30	15	24.21	23.85	-2	39,725	-0.01%
2021/10/14	4	22.99	4	23.23	23.15	0	39,654	0.00%
2021/10/13	5	22.92	6	23.08	22.80	-1	39,685	0.00%
2021/10/12	7	23.68	3	23.80	23.65	4	39,739	0.01%
2021/10/08	1.2	24.56	12	24.60	24.25	-10.8	39,992	-0.03%
2021/10/07	8	24.90	15	24.69	24.65	-7	40,374	-0.02%
2021/10/06	4	24.65	0.5	23.92	24.10	3.5	41,904	0.01%
2021/10/05	17.8	23.42	32.4	23.54	24.00	-14.7	43,296	-0.03%
2021/10/04	43	23.30	15	23.90	23.00	28	43,223	0.06%
2021/10/01	16	24.21	1	24.20	24.10	15	43,315	0.03%
2021/09/30	14	25.07	14	25.29	25.30	0	43,355	0.00%
2021/09/29	17	25.09	8	25.13	24.90	9	43,544	0.02%
2021/09/28	2	26.05	1	26.30	26.05	1	44,063	0.00%
2021/09/27	24	26.74	25	26.82	26.50	-1	44,114	0.00%
2021/09/24	32	26.69	56	26.83	26.80	-24	44,145	-0.05%
2021/09/23	15	26.33	7	26.50	26.25	8	44,083	0.02%
2021/09/22	33	26.17	7	26.35	26.05	26	44,133	0.06%
2021/09/17	0	0.00	7	26.75	27.00	-7	44,073	-0.02%
2021/09/16	7	27.30	0	0.00	26.80	7	43,959	0.02%
2021/09/15	7	27.18	1	27.30	26.85	6	43,793	0.01%
2021/09/14	18	27.39	2	27.55	27.15	16	43,716	0.04%
2021/09/13	4	27.48	3	27.58	27.30	1	43,573	0.00%
2021/09/10	21	28.04	3	28.00	27.95	18	43,362	0.04%
2021/09/09	71	27.84	160	27.79	27.75	-89	42,888	-0.21%	大賣/
2021/09/08	139	27.62	69	27.30	27.05	70	42,075	0.17%	大買/
2021/09/07	148	28.56	158	28.65	28.40	-10	41,379	-0.02%	大買/大賣/
2021/09/06	227	29.47	297	29.65	30.20	-70	40,346	-0.17%	大買/大賣/
2021/09/03	116	27.80	161.5	28.38	28.80	-45.5	36,730	-0.12%	大買/大賣/
2021/09/02	13	27.52	53	27.58	26.20	-40	34,741	-0.12%
2021/09/01	7	26.90	1	26.10	27.05	6	34,525	0.02%
2021/08/31	12	25.60	8	25.64	25.70	4	34,291	0.01%
2021/08/30	13	27.65	5	27.70	27.80	8	34,118	0.02%
2021/08/27	7	27.15	58	27.42	27.35	-51	33,923	-0.15%
2021/08/26	3	27.90	5	27.68	27.20	-2	34,011	-0.01%
2021/08/25	15	27.28	12	27.30	27.00	3	33,962	0.01%
2021/08/24	20	27.02	4	27.16	26.65	16	33,608	0.05%
2021/08/23	113	26.79	10	26.28	26.95	103	33,387	0.31%	大買/鉅額交易
2021/08/20	7	24.90	9	25.01	24.80	-2	33,119	-0.01%
2021/08/19	4	24.99	8	24.78	24.60	-4	33,003	-0.01%
2021/08/18	5	25.26	12	24.00	25.70	-7	33,223	-0.02%
2021/08/17	42	25.08	4	24.84	24.10	38	33,752	0.11%
2021/08/16	7	24.93	17	24.96	24.90	-10	33,505	-0.03%
2021/08/13	34	26.08	30	25.76	25.55	4	33,200	0.01%
2021/08/12	34	27.03	49	27.10	26.90	-15	32,832	-0.05%
2021/08/11	39	27.52	25	27.75	26.50	14	32,317	0.04%
2021/08/10	66	28.15	56	28.18	28.10	10	31,599	0.03%
2021/08/09	60	29.93	51	30.01	29.35	9	30,664	0.03%
2021/08/06	96	30.12	223	30.41	29.25	-127	29,741	-0.43%	大賣/鉅額交易
2021/08/05	203.5	30.37	269.5	30.55	30.65	-66	28,528	-0.23%	大買/大賣/
2021/08/04	305	28.72	147.5	28.61	29.00	157.5	26,027	0.61%	大買/大賣/鉅額交易
2021/08/03	43	26.78	118	27.24	27.75	-75	23,989	-0.31%	大賣/
2021/08/02	18	25.93	18.3	26.09	25.50	-0.3	22,932	0.00%
2021/07/30	131.8	26.20	198	26.28	25.60	-66.2	22,352	-0.30%	大買/大賣/
2021/07/29	19	24.65	5	24.81	24.65	14	20,122	0.07%
2021/07/28	1	23.05	5	23.26	23.50	-4	19,872	-0.02%
2021/07/27	12	24.96	17	25.16	24.55	-5	20,121	-0.02%
2021/07/26	13	24.95	1	24.60	24.95	12	20,232	0.06%
2021/07/23	11	24.25	3	24.40	24.15	8	20,526	0.04%
2021/07/22	10	24.55	14.2	24.23	24.35	-4.2	21,128	-0.02%
2021/07/21	7.2	23.90	39	23.62	23.80	-31.8	22,342	-0.14%
2021/07/20	3	22.82	7	22.74	22.70	-4	22,607	-0.02%
2021/07/19	2	23.60	0	0.00	23.45	2	23,761	0.01%
2021/07/16	44	23.60	0	0.00	24.00	44	24,118	0.18%
2021/07/15	15	23.88	8	24.01	24.20	7	24,197	0.03%
2021/07/14	13	23.50	1	23.50	23.35	12	24,228	0.05%
2021/07/13	182	25.29	37.2	25.65	24.50	144.8	24,184	0.60%	大買/鉅額交易
2021/07/12	14	24.18	51	24.55	24.65	-37	22,801	-0.16%
2021/07/09	0.7	22.45	12	22.64	22.45	-11.3	21,461	-0.05%
2021/07/08	5	22.85	6	22.63	22.50	-1	21,806	0.00%
2021/07/07	1	22.45	3	22.47	22.30	-2	22,353	-0.01%
2021/07/06	1	22.10	2	22.10	22.15	-1	22,663	0.00%
2021/07/05	9	22.55	6	21.98	22.90	3	22,708	0.01%
2021/07/02	10	21.54	16	21.37	21.55	-6	22,481	-0.03%
2021/07/01	11	21.35	1	21.50	21.15	10	22,737	0.04%
2021/06/30	1	21.65	0	0.00	21.55	1	23,033	0.00%
2021/06/29	0.2	22.00	5	21.40	21.30	-4.8	23,082	-0.02%
2021/06/24	0	0.00	0.3	21.55	21.55	-0.3	23,252	0.00%
2021/06/23	1	21.35	0	0.00	21.30	1	23,282	0.00%
2021/06/17	0	0.00	1	21.70	21.90	-1	24,802	0.00%
2021/06/16	0	0.00	2	21.40	21.25	-2	25,304	-0.01%
2021/06/15	2	22.05	1	22.05	21.95	1	26,279	0.00%
2021/06/11	0	0.00	0.1	21.75	21.70	-0.1	26,200	0.00%
2021/06/10	0	0.00	3	21.82	21.75	-3	26,202	-0.01%
2021/06/09	18	22.03	15	21.77	21.95	3	26,084	0.01%
2021/06/04	0	0.00	1	21.30	21.10	-1	25,388	0.00%
2021/06/02	3	22.00	0	0.00	21.50	3	25,091	0.01%
2021/06/01	0	0.00	3	21.67	21.45	-3	24,765	-0.01%
2021/05/31	5	21.51	63	21.25	21.20	-58	24,673	-0.24%
2021/05/28	7	21.05	21	21.26	21.15	-14	24,555	-0.06%
2021/05/27	0	0.00	5	20.65	20.80	-5	24,655	-0.02%
2021/05/26	23	20.81	11	20.99	20.75	12	24,700	0.05%
2021/05/25	45	21.04	60.1	21.53	21.50	-15.1	24,384	-0.06%
2021/05/24	0	0.00	6	19.29	19.70	-6	23,592	-0.03%
2021/05/20	5	19.10	0.2	19.40	18.90	4.8	23,705	0.02%
2021/05/19	33	19.12	0	0.00	19.55	33	23,679	0.14%
2021/05/18	5	18.70	7	18.54	18.75	-2	23,624	-0.01%
2021/05/17	7	17.13	0	0.00	17.05	7	23,690	0.03%
2021/05/14	0.1	19.15	0	0.00	18.70	0.1	23,551	0.00%
2021/05/13	51	18.97	0.3	19.00	19.00	50.7	23,366	0.22%
2021/05/12	0	0.00	21	18.86	18.90	-21	23,170	-0.09%
2021/05/11	2	21.20	15	20.96	20.80	-13	22,941	-0.06%
2021/05/10	7.1	22.27	20	22.33	22.25	-12.9	22,796	-0.06%
2021/05/07	23	22.89	20	23.08	23.25	3	22,644	0.01%
2021/05/06	1	22.70	1	22.15	22.15	0	22,446	0.00%
2021/05/05	7	22.50	0	0.00	22.00	7	22,372	0.03%
2021/05/04	38	21.91	4	22.43	22.50	34	22,259	0.15%
2021/05/03	11	24.00	21	24.00	23.30	-10	21,948	-0.05%
2021/04/29	3	26.17	8	26.02	25.30	-5	22,047	-0.02%
2021/04/28	75	26.80	87	26.33	26.70	-12	21,976	-0.05%
2021/04/27	87	25.90	123	25.64	26.00	-36	22,434	-0.16%	大賣/
2021/04/26	55	24.52	22	24.72	24.80	33	21,944	0.15%
2021/04/23	38	22.14	61.1	22.13	22.55	-23.1	21,284	-0.11%
2021/04/22	8	21.41	17	21.40	20.50	-9	20,128	-0.04%
2021/04/21	10	21.50	8	20.99	20.90	2	19,705	0.01%
2021/04/20	9	21.23	0	0.00	21.20	9	19,587	0.05%
2021/04/19	5	20.55	50	20.87	21.00	-45	19,504	-0.23%
2021/04/16	30	20.43	2	20.50	20.55	28	19,257	0.15%
2021/04/15	5	20.10	10	19.97	20.10	-5	19,080	-0.03%
2021/04/14	60	19.65	16	20.37	19.80	44	18,920	0.23%
2021/04/13	34	21.29	108	21.14	20.30	-74	18,627	-0.40%	大賣/
2021/04/12	26	20.80	14	20.75	20.60	12	17,965	0.07%
2021/04/09	120	20.20	47	20.04	20.05	73	17,702	0.41%	大買/
2021/04/08	13	20.02	5	19.86	19.95	8	17,572	0.05%
2021/04/07	47	19.41	4	19.25	19.25	43	17,205	0.25%
2021/04/06	29	19.04	8	19.13	19.10	21	17,117	0.12%
2021/04/01	25	18.72	10	18.69	18.55	15	17,121	0.09%
2021/03/31	5	18.65	5	18.65	18.65	0	17,081	0.00%
2021/03/30	3	18.70	15	18.53	18.65	-12	17,135	-0.07%
2021/03/29	9	18.41	0	18.40	18.35	9	17,362	0.05%
2021/03/26	28.1	18.59	3	18.60	18.35	25.1	17,325	0.14%
2021/03/25	0	0.00	20	18.28	18.20	-20	17,241	-0.12%
2021/03/24	4	18.38	10	18.29	18.30	-6	17,159	-0.03%
2021/03/23	16	18.57	3	18.53	18.45	13	17,149	0.08%
2021/03/22	37	18.98	32	18.88	18.90	5	16,568	0.03%
2021/03/19	24	18.24	28	17.97	18.50	-4	15,787	-0.03%
2021/03/18	19	17.83	8.1	18.49	17.55	10.9	15,329	0.07%
2021/03/17	0	0.00	5	17.00	16.90	-5	14,517	-0.03%
2021/03/16	1	16.85	0	0.00	16.85	1	15,043	0.01%
2021/03/15	2	16.75	0.2	16.60	16.65	1.8	15,376	0.01%
2021/03/12	21	16.69	6	16.88	16.60	15	16,595	0.09%
2021/03/10	11	16.00	1	16.10	16.00	10	18,883	0.05%
2021/03/09	0	0.00	3	15.80	15.85	-3	20,295	-0.01%
2021/03/05	0	0.00	1	16.15	16.15	-1	21,536	0.00%
2021/03/03	1	16.95	0	0.00	17.10	1	22,715	0.00%
2021/03/02	34	17.57	17	17.71	17.00	17	22,914	0.07%
2021/02/26	0	0.00	11	17.06	17.15	-11	23,201	-0.05%
2021/02/25	1	17.10	0	0.00	17.00	1	25,293	0.00%
2021/02/24	0	0.00	43	16.81	16.80	-43	26,346	-0.16%
2021/02/23	5	16.75	11	16.93	17.20	-6	26,401	-0.02%
2021/02/22	55	16.96	45	17.00	17.00	10	26,273	0.04%
2021/02/19	7	17.00	1	17.00	17.00	6	26,200	0.02%
2021/02/18	6	16.56	5	17.00	16.85	1	26,146	0.00%
2021/02/17	20	16.58	22	16.67	16.70	-2	26,024	-0.01%
2021/02/05	4	15.50	0	0.00	15.50	4	25,771	0.02%
2021/02/02	0	0.00	3	16.15	16.20	-3	25,718	-0.01%
2021/02/01	2	15.95	4	15.64	15.90	-2	25,574	-0.01%
2021/01/29	12	15.90	10	15.95	15.50	2	25,475	0.01%
2021/01/28	1	16.10	23	16.04	16.05	-22	25,412	-0.09%
2021/01/27	21	16.80	3	16.55	16.50	18	25,422	0.07%
2021/01/22	4	17.35	23	17.58	17.30	-19	25,339	-0.07%
2021/01/21	269	17.07	272	16.87	16.75	-3	24,989	-0.01%	大買/大賣/
2021/01/20	166	17.68	132	16.82	16.60	34	24,558	0.14%	大買/大賣/
2021/01/19	30	18.05	17	18.16	18.40	13	23,282	0.06%
2021/01/15	1	16.30	1	16.35	16.30	0	22,298	0.00%
2021/01/14	1	16.90	1	16.80	16.85	0	22,326	0.00%
2021/01/12	20	16.90	2	16.45	16.45	18	22,486	0.08%
2021/01/11	27	17.16	18.2	17.10	17.20	8.8	22,233	0.04%
2021/01/08	15	16.83	16	16.66	16.60	-1	22,116	0.00%
2021/01/07	0	0.00	1	16.55	16.50	-1	22,150	0.00%
2021/01/06	5	16.37	1	16.40	16.40	4	22,402	0.02%
2021/01/05	4	16.86	2	17.05	17.00	2	22,362	0.01%
2021/01/04	7	16.51	70.2	16.49	16.70	-63.2	23,348	-0.27%
2020/12/31	2	16.95	7	17.01	17.00	-5	24,338	-0.02%
2020/12/30	3.4	17.58	0	0.00	17.50	3.4	24,317	0.01%
2020/12/29	6	17.68	0	0.00	17.60	6	24,299	0.02%
2020/12/28	11	17.40	11	17.90	18.15	0	24,212	0.00%
2020/12/25	10	17.45	0	0.00	17.30	10	24,012	0.04%
2020/12/24	1	17.45	4	17.29	17.25	-3	24,580	-0.01%
2020/12/23	6	17.56	4	17.99	17.55	2	24,708	0.01%
2020/12/22	1	17.95	0	0.00	17.10	1	24,496	0.00%
2020/12/21	3	17.53	2	18.00	17.95	1	24,469	0.00%
2020/12/18	3	18.13	0.6	18.05	17.80	2.4	24,663	0.01%
2020/12/17	0	0.00	26	18.24	18.30	-26	24,837	-0.10%
2020/12/16	13	18.13	27	17.95	18.10	-14	24,926	-0.06%
2020/12/15	1	17.90	4	17.23	17.20	-3	24,906	-0.01%
2020/12/14	10	17.80	0	0.00	17.90	10	24,946	0.04%
2020/12/11	9	17.52	6.3	17.13	17.35	2.7	25,346	0.01%
2020/12/10	28	17.66	13	17.83	17.60	15	25,770	0.06%
2020/12/09	19	19.79	30.3	19.50	19.50	-11.3	26,092	-0.04%
2020/12/08	34	20.49	15	20.51	20.80	19	25,833	0.07%
2020/12/07	237	20.15	224.8	20.01	20.65	12.2	24,665	0.05%	大買/大賣/
2020/12/04	231	18.67	107.5	18.04	18.80	123.5	23,431	0.53%	大買/大賣/鉅額交易
2020/12/03	165	17.22	170	17.05	17.10	-5	22,291	-0.02%	大買/大賣/
2020/12/02	35	15.74	63	15.33	16.00	-28	21,137	-0.13%
2020/12/01	15.7	14.77	26	14.91	14.95	-10.3	20,557	-0.05%
2020/11/30	182	14.61	87	14.61	14.60	95	20,137	0.47%	大買/
2020/11/27	11	13.70	107.3	13.70	13.85	-96.3	19,216	-0.50%	大賣/
2020/11/26	16	13.25	39	13.42	13.55	-23	18,917	-0.12%
2020/11/25	6	13.41	18	13.33	13.45	-12	18,602	-0.06%
2020/11/24	98	13.43	177	13.29	13.25	-79	18,030	-0.44%	大賣/
2020/11/23	45	12.89	4	12.90	12.90	41	15,856	0.26%
2020/11/20	7.2	11.70	38	11.59	11.75	-30.8	14,750	-0.21%
2020/11/19	2	11.30	9	11.33	11.35	-7	14,571	-0.05%
2020/11/18	19	11.25	11	11.30	11.30	8	14,639	0.05%
2020/11/17	0	0.00	5	11.20	11.15	-5	14,669	-0.03%
2020/11/16	7	11.15	0	0.00	11.10	7	15,115	0.05%
2020/11/13	6	11.08	0	0.00	11.20	6	15,210	0.04%
2020/11/12	3	11.10	0	0.00	11.15	3	15,547	0.02%
2020/11/05	0	0.00	1	11.55	11.30	-1	16,133	-0.01%
2020/11/04	0	0.00	16	11.51	11.45	-16	16,157	-0.10%
2020/11/02	10	11.10	0	0.00	11.10	10	16,317	0.06%
2020/10/30	4	11.29	11	11.46	11.20	-7	16,393	-0.04%
2020/10/29	0.9	11.77	3.2	11.91	11.70	-2.3	16,375	-0.01%
2020/10/28	13.6	11.90	0	0.00	11.85	13.6	16,457	0.08%
2020/10/27	1	12.20	0	0.00	12.30	1	16,375	0.01%
2020/10/26	10	12.40	30.7	12.42	12.30	-20.7	16,397	-0.13%
2020/10/23	6	12.40	0	0.00	12.40	6	16,383	0.04%
2020/10/22	10	12.80	0	0.00	12.80	10	17,709	0.06%
2020/10/21	0	0.00	10	12.40	12.45	-10	17,697	-0.06%
2020/10/20	0	0.00	10	12.20	12.15	-10	17,553	-0.06%
2020/10/19	0	0.00	3	12.35	12.25	-3	18,132	-0.02%
2020/10/14	13	12.66	12	12.70	12.60	1	17,999	0.01%
2020/10/12	25	12.82	89	12.83	12.85	-64	17,691	-0.36%
2020/10/08	73	12.45	32	12.66	12.80	41	16,660	0.25%
2020/10/06	0	0.00	6	11.50	11.55	-6	15,445	-0.04%
2020/10/05	0	0.00	35	11.55	11.60	-35	15,510	-0.23%
2020/09/30	12	11.63	12	11.35	11.70	0	15,428	0.00%
2020/09/29	63	11.80	14	11.73	11.70	49	15,331	0.32%
2020/09/25	103	10.30	0	0.00	10.30	103	15,003	0.69%	大買/鉅額交易
2020/09/23	3	11.27	109	11.34	11.20	-106	15,112	-0.70%	大賣/鉅額交易
2020/09/22	18	12.89	0	0.00	12.95	18	14,912	0.12%
2020/09/21	4	13.05	20	13.03	13.05	-16	14,723	-0.11%
2020/09/18	9	13.31	1	13.30	13.30	8	14,571	0.05%
2020/09/16	14	13.68	6	14.08	13.40	8	14,458	0.06%
2020/09/15	78	13.83	71	13.99	13.60	7	14,093	0.05%
2020/09/14	50	13.56	34	13.48	13.95	16	13,490	0.12%
2020/09/11	2	12.70	0	0.00	12.70	2	12,634	0.02%
2020/09/10	0	0.00	45	12.69	12.60	-45	12,501	-0.36%
2020/09/09	1	12.60	0	0.00	12.60	1	12,495	0.01%
2020/09/08	0	0.00	1	12.45	12.40	-1	12,524	-0.01%
2020/09/07	0	0.00	13	12.72	12.40	-13	12,692	-0.10%
2020/09/04	2	12.15	140	12.13	12.30	-138	12,518	-1.10%	大賣/鉅額交易
2020/09/01	22	12.45	6	12.45	12.40	16	12,791	0.13%
2020/08/28	7	12.45	0	0.00	12.35	7	12,926	0.05%
2020/08/27	3	12.60	10	12.60	12.45	-7	12,958	-0.05%
2020/08/26	2	12.50	2	12.48	12.45	0	13,041	0.00%
2020/08/25	0	0.00	2	12.40	12.40	-2	13,082	-0.02%
2020/08/24	1	12.25	5	12.31	12.30	-4	13,164	-0.03%
2020/08/21	1	12.30	0	0.00	12.35	1	13,315	0.01%
2020/08/20	19	12.10	21	12.83	11.95	-2	13,678	-0.01%
2020/08/19	1	13.15	12	13.30	13.15	-11	13,485	-0.08%
2020/08/18	26	13.87	23	13.70	13.60	3	13,783	0.02%
2020/08/17	21	13.48	2	13.55	13.50	19	14,643	0.13%
2020/08/14	0	0.00	1	12.90	12.85	-1	15,164	-0.01%
2020/08/13	2	12.55	2	12.65	12.55	0	15,327	0.00%
2020/08/12	1	12.55	0	0.00	12.55	1	15,439	0.01%
2020/08/06	0	0.00	1	12.80	12.80	-1	15,558	-0.01%
2020/08/05	0	0.00	1	12.95	12.65	-1	15,573	-0.01%
2020/08/03	0	0.00	15	12.73	12.70	-15	15,886	-0.09%
2020/07/30	0	0.00	10	12.15	12.45	-10	15,953	-0.06%
2020/07/29	0	0.00	2	12.20	12.25	-2	16,109	-0.01%
2020/07/28	13	12.51	31	13.27	12.30	-18	16,093	-0.11%
2020/07/27	0	0.00	10	12.30	12.10	-10	14,859	-0.07%
2020/07/24	5	12.15	0	0.00	11.90	5	14,983	0.03%
2020/07/23	20	12.53	71	12.62	12.45	-51	15,158	-0.34%
2020/07/22	0	0.00	60	11.95	11.85	-60	14,855	-0.40%
2020/07/21	52	11.71	177	11.76	11.85	-125	15,361	-0.81%	大賣/鉅額交易
2020/07/20	0	0.00	7	11.43	11.40	-7	15,784	-0.04%
2020/07/17	13	11.65	0	0.00	11.65	13	16,118	0.08%
2020/07/16	0	0.00	8	12.01	12.05	-8	16,755	-0.05%
2020/07/15	13	11.76	5	11.85	11.70	8	16,935	0.05%
2020/07/14	3	12.02	1	12.35	12.00	2	17,270	0.01%
2020/07/10	4	12.19	10	12.80	12.20	-6	17,621	-0.03%
2020/07/09	23	13.06	0	0.00	12.90	23	17,619	0.13%
2020/07/08	1	13.05	0	0.00	13.05	1	17,545	0.01%
2020/07/07	4	13.05	10	13.16	12.95	-6	17,497	-0.03%
2020/07/06	31	13.30	10	13.28	13.35	21	17,123	0.12%
2020/07/03	1	12.90	10	13.10	13.00	-9	16,896	-0.05%
2020/07/02	21	12.67	8	12.70	12.70	13	16,861	0.08%
2020/07/01	10	12.35	4	12.35	12.50	6	16,738	0.04%
2020/06/29	0	0.00	7	12.19	12.15	-7	16,648	-0.04%
2020/06/24	2	12.45	0	0.00	12.35	2	16,639	0.01%
2020/06/23	0	0.00	2	12.40	12.55	-2	16,686	-0.01%
2020/06/22	3	12.53	0	0.00	12.35	3	16,671	0.02%
2020/06/19	2	11.95	0	0.00	12.30	2	16,686	0.01%
2020/06/18	10	12.08	0	0.00	12.00	10	16,792	0.06%
2020/06/17	2	11.95	0	0.00	12.00	2	16,781	0.01%
2020/06/15	3	11.90	4	12.28	11.85	-1	16,769	-0.01%
2020/06/12	1	11.75	0	0.00	12.05	1	16,667	0.01%
2020/06/11	2	11.75	0	0.00	11.65	2	16,465	0.01%
2020/06/10	2	11.80	10	11.85	11.75	-8	16,346	-0.05%
2020/06/09	2	12.75	4	12.76	12.70	-2	16,044	-0.01%
2020/06/08	2	13.03	2	12.90	12.90	0	16,000	0.00%
2020/06/03	0	0.00	2	12.45	12.45	-2	15,464	-0.01%
2020/06/02	1	12.50	0	0.00	12.45	1	15,391	0.01%
2020/06/01	0	0.00	5	12.35	12.45	-5	15,419	-0.03%
2020/05/29	0	0.00	1	12.45	12.45	-1	15,353	-0.01%
2020/05/28	12	12.47	9	12.35	12.20	3	15,195	0.02%
2020/05/27	13	12.45	16	12.40	12.30	-3	14,948	-0.02%
2020/05/26	10	13.65	12	13.30	13.30	-2	14,452	-0.01%
2020/05/25	34	13.97	40	14.00	13.55	-6	14,151	-0.04%
2020/05/22	111	13.75	79	13.94	13.90	32	13,764	0.23%	大買/
2020/05/21	20	12.42	5	12.72	13.20	15	12,518	0.12%
2020/05/20	0	0.00	2	12.15	12.00	-2	11,598	-0.02%
2020/05/19	10	11.95	0	0.00	11.90	10	11,337	0.09%
2020/05/18	0	0.00	19	12.06	11.95	-19	11,161	-0.17%
2020/05/15	0	0.00	1	11.60	11.75	-1	10,866	-0.01%
2020/05/14	8	11.73	0	0.00	11.55	8	10,661	0.08%
2020/05/13	1	11.80	0	0.00	11.80	1	10,538	0.01%
2020/05/12	13	11.76	4	11.60	11.60	9	10,400	0.09%
2020/05/11	2	12.28	12	12.05	11.95	-10	10,201	-0.10%
2020/05/07	0	0.00	5	11.60	11.60	-5	9,591	-0.05%
2020/05/06	5	11.46	22.7	11.63	11.55	-17.7	9,440	-0.19%
2020/05/05	34	11.89	21	11.55	11.55	13	9,290	0.14%
2020/04/30	27	11.71	62	11.55	11.55	-35	8,845	-0.40%
2020/04/29	28	11.73	21	11.47	11.45	7	8,535	0.08%
2020/04/28	26	11.96	20	11.70	11.70	6	8,227	0.07%
2020/04/27	21	11.80	20	11.80	11.80	1	7,914	0.01%
2020/04/24	42	11.72	26	11.75	11.70	16	7,612	0.21%
2020/04/23	55	11.16	155	11.00	11.70	-100	7,064	-1.42%	大賣/
2020/04/22	48	10.76	76	10.72	10.85	-28	6,507	-0.43%
2020/04/21	61	10.87	17	10.96	11.10	44	6,124	0.72%
2020/04/20	35	10.06	11	10.05	10.35	24	5,379	0.45%
2020/04/17	31	10.07	9	9.94	9.89	22	5,121	0.43%
2020/04/16	21	9.79	0	0.00	9.79	21	4,686	0.45%
2020/04/14	40	8.90	1	8.80	8.90	39	4,148	0.94%
2020/04/13	11	8.63	0	0.00	8.68	11	4,029	0.27%
2020/04/09	0	0.00	7	8.66	8.59	-7	4,060	-0.17%
2020/04/08	0	0.00	2	8.57	8.65	-2	4,089	-0.05%
2020/04/07	3	8.62	5	8.45	8.46	-2	4,424	-0.05%
2020/04/06	5	8.16	3	8.22	8.24	2	4,315	0.05%
2020/03/31	2	8.25	0	0.00	8.02	2	4,208	0.05%
2020/03/27	0	0.00	1	7.98	7.98	-1	4,087	-0.02%
2020/03/26	1	8.22	2	8.00	8.20	-1	4,081	-0.02%
2020/03/24	5	8.15	0	0.00	8.16	5	3,796	0.13%
2020/03/19	0	0.00	0.2	6.16	6.16	-0.2	3,595	-0.01%
2020/03/05	1	8.14	1	8.02	7.97	0	3,557	0.00%
2020/03/02	0	0.00	100	7.20	7.35	-100	3,376	-2.96%
2020/02/26	1	7.77	0	0.00	7.66	1	3,467	0.03%
2020/02/20	0	0.00	5.2	7.96	7.92	-5.2	3,413	-0.15%
2020/02/17	2	7.74	5	7.74	7.67	-3	3,413	-0.09%
2020/02/12	1	8.05	1	7.88	7.91	0	3,421	0.00%
2020/02/11	1	7.70	0	0.00	7.71	1	3,359	0.03%
2020/02/07	42	7.74	1	7.67	7.64	41	3,322	1.23%
2020/02/06	61	7.83	1	7.90	7.82	60	3,359	1.79%
2020/02/04	1	7.17	0	0.00	7.30	1	3,252	0.03%
2020/01/31	0	0.00	50	7.40	7.43	-50	3,207	-1.56%
2020/01/30	2	7.36	0	0.00	7.36	2	3,186	0.06%
2020/01/07	3	8.20	0	0.00	8.22	3	3,091	0.10%
2020/01/06	6	8.42	0	0.00	8.36	6	3,059	0.20%
2020/01/03	15	8.90	2	8.67	8.65	13	2,999	0.43%
2020/01/02	10	9.01	6	9.09	9.03	4	2,890	0.14%
2019/12/31	3	8.91	1	9.26	9.13	2	2,791	0.07%
2019/12/30	50	8.78	0	0.00	8.73	50	2,385	2.10%
2019/12/23	5	8.71	0	0.00	8.59	5	2,375	0.21%
2019/12/20	0	0.00	5	8.51	8.52	-5	2,255	-0.22%
2019/12/05	1	8.45	2	8.50	8.35	-1	2,045	-0.05%
2019/12/04	7	8.38	0	0.00	8.39	7	2,231	0.31%
2019/10/15	0	0.00	1	8.25	8.21	-1	2,130	-0.05%
2019/09/26	1	8.65	2	8.46	8.37	-1	2,132	-0.05%
2019/09/24	1	8.43	0	0.00	8.42	1	1,987	0.05%
2019/08/01	0	8.25	0	0.00	8.29	0	1,502	0.00%
2019/07/19	2	8.63	2	8.61	8.57	0	1,792	0.00%
2019/06/17	0	0.00	1	8.02	7.97	-1	2,843	-0.04%
2019/05/27	0	0.00	1	8.02	8.06	-1	3,042	-0.03%
2019/05/10	0	0.00	0.5	8.11	8.16	-0.5	3,519	-0.01%
2019/05/08	0	0.00	5	8.59	8.55	-5	3,480	-0.14%
2019/04/25	1	9.49	1	9.37	9.31	0	3,367	0.00%
2019/04/23	7	9.50	17	9.49	9.28	-10	3,076	-0.33%
2019/04/22	15	9.20	0	0.00	9.20	15	2,828	0.53%
2019/04/19	1	8.98	1	9.00	9.18	0	2,760	0.00%
2019/04/17	0	0.00	7	8.91	8.91	-7	2,612	-0.27%
2019/04/15	0	0.00	2	8.74	8.75	-2	2,591	-0.08%
2019/04/11	3	8.78	0	0.00	8.78	3	2,573	0.12%
2019/04/10	2	8.77	0	0.00	8.83	2	2,581	0.08%
2019/04/09	2	8.86	0	0.00	8.85	2	2,561	0.08%
2019/04/08	2	9.00	5	9.02	8.90	-3	2,534	-0.12%
2019/04/03	9	8.66	4	8.52	8.73	5	2,414	0.21%
2019/04/01	0	0.00	0.3	8.00	8.02	-0.3	2,216	-0.01%
2019/03/15	5	8.31	0	0.00	8.31	5	2,199	0.23%
2019/02/27	0	0.00	0	8.86	8.86	0	2,519	0.00%
2019/02/14	10	8.91	10	9.00	8.98	0	2,707	0.00%
2019/02/13	3	9.00	0	0.00	8.99	3	2,722	0.11%
2019/01/25	0	0.00	5.1	9.05	9.04	-5.1	2,433	-0.21%
2019/01/21	1	9.20	1	9.06	9.00	0	2,467	0.00%
2018/12/10	0	0.00	9	9.07	9.03	-9	2,865	-0.31%
2018/11/27	0	0.00	2	8.92	8.99	-2	2,667	-0.07%
2018/11/23	9	8.77	0	0.00	8.80	9	2,667	0.34%
2018/11/14	0	0.00	1	8.29	8.30	-1	2,860	-0.03%
2018/10/22	1	8.37	1	8.30	8.12	0	3,734	0.00%
2018/10/12	0	0.00	3	7.90	8.21	-3	5,755	-0.05%
2018/10/02	0	0.00	0	10.05	10.10	0	6,140	0.00%
2018/09/26	1	10.00	4	10.15	10.15	-3	6,634	-0.05%
2018/09/25	0	0.00	3	9.67	9.90	-3	6,787	-0.04%
2018/09/18	2	9.50	0	0.00	9.32	2	7,901	0.03%
2018/09/07	2	10.10	0	0.00	9.61	2	10,225	0.02%
2018/09/03	0	0.00	1	10.25	10.25	-1	12,685	-0.01%
2018/08/13	0	0.00	5	10.45	10.30	-5	17,346	-0.03%
2018/08/10	0	0.00	2	11.45	11.05	-2	17,232	-0.01%
2018/08/09	0	0.00	62	11.31	11.25	-62	17,162	-0.36%
2018/08/08	12	12.04	0	0.00	11.75	12	17,058	0.07%
2018/07/31	0	0.00	0.6	12.10	12.15	-0.6	16,709	0.00%
2018/07/26	0	0.00	30	12.60	12.45	-30	16,608	-0.18%
2018/07/24	30	12.40	0	0.00	13.05	30	16,509	0.18%
2018/07/20	3	13.70	1	13.70	13.10	2	16,155	0.01%
2018/07/19	50	12.10	0	0.00	13.00	50	15,369	0.33%
2018/07/13	1	11.60	1	11.40	11.40	0	14,436	0.00%
2018/07/10	5	11.45	8	11.48	11.45	-3	14,312	-0.02%
2018/07/09	3	11.12	0	0.00	11.10	3	14,157	0.02%
2018/07/06	15	11.30	21	11.23	11.20	-6	14,090	-0.04%
2018/07/03	2	12.75	3	11.87	11.90	-1	13,729	-0.01%
2018/07/02	8	12.97	1	13.20	12.70	7	13,515	0.05%
2018/06/29	1	12.70	1.4	12.80	12.80	-0.4	12,993	0.00%
2018/06/28	15	11.90	16	11.73	11.65	-1	12,610	-0.01%
2018/06/27	1	12.10	3	12.12	11.70	-2	12,541	-0.02%
2018/06/26	11	11.98	15	12.03	12.00	-4	12,418	-0.03%
2018/06/25	25	12.15	25	12.14	11.90	0	12,183	0.00%
2018/06/22	20	13.48	14	13.13	12.90	6	11,922	0.05%
2018/06/21	10	13.80	10	13.75	13.15	0	11,578	0.00%
2018/06/20	50	13.13	31	13.25	13.50	19	11,318	0.17%
2018/06/19	5	13.77	10	13.60	13.45	-5	10,836	-0.05%
2018/06/15	47	13.98	49	13.85	13.85	-2	10,719	-0.02%
2018/06/14	75	14.49	77	14.55	13.55	-2	10,476	-0.02%
2018/06/13	33	14.53	37	14.75	14.50	-4	9,958	-0.04%
2018/06/12	9	14.14	10	14.27	13.90	-1	9,156	-0.01%
2018/06/11	22	13.96	21	14.07	13.90	1	8,799	0.01%
2018/06/08	72	13.86	43	14.00	13.60	29	8,242	0.35%
2018/06/07	29	13.01	38	12.94	13.30	-9	7,087	-0.13%
2018/06/06	19	11.97	20	11.55	12.10	-1	6,550	-0.02%
2018/06/05	10	11.30	11	11.28	11.00	-1	5,375	-0.02%
2018/06/04	0	0.00	14	10.50	10.65	-14	5,547	-0.25%
2018/06/01	62	11.26	10	11.21	10.65	52	6,029	0.86%
2018/05/31	2	10.30	4	10.26	10.55	-2	5,436	-0.04%
2018/05/30	3	10.10	1	10.00	9.94	2	5,182	0.04%
2018/05/21	0	0.00	1	9.11	9.17	-1	5,396	-0.02%
2018/04/23	3	8.87	0.3	8.67	8.68	2.7	8,600	0.03%
2018/04/17	0	0.00	1	8.99	8.79	-1	8,677	-0.01%
2018/04/13	0	0.00	1	9.23	9.15	-1	8,663	-0.01%
2018/04/12	0	0.00	20	9.20	9.17	-20	8,837	-0.23%
2018/04/11	20	9.50	0	0.00	9.31	20	8,965	0.22%
2018/04/02	0	0.00	30	9.63	9.62	-30	8,871	-0.34%
2018/03/30	2	9.76	0	0.00	9.75	2	8,842	0.02%
2018/03/28	7	9.81	0	0.00	9.79	7	8,847	0.08%
2018/03/23	10	9.51	0	0.00	9.50	10	8,849	0.11%
2018/03/20	2	9.87	0	0.00	9.90	2	8,769	0.02%
2018/03/15	2	10.40	2	10.20	10.20	0	8,653	0.00%
2018/03/14	0	0.00	100	10.10	10.15	-100	8,497	-1.18%
2018/03/13	2	10.40	0	0.00	10.15	2	8,474	0.02%
2018/03/12	0	0.00	2	10.25	10.30	-2	8,410	-0.02%
2018/03/09	100	10.03	0	0.00	9.92	100	8,149	1.23%
2018/03/08	0	0.00	4	10.28	10.05	-4	8,080	-0.05%
2018/03/07	6	9.63	11	10.05	10.15	-5	7,635	-0.07%
2018/03/02	6	9.48	6	9.40	9.40	0	7,816	0.00%
2018/03/01	0	0.00	1	9.21	9.55	-1	7,760	-0.01%
2018/02/27	0	0.00	12	9.19	9.08	-12	7,820	-0.15%
2018/02/26	9	9.23	5	9.21	9.12	4	7,850	0.05%
2018/02/22	2	8.78	0	0.00	8.97	2	7,626	0.03%
2018/02/21	2	8.52	0	0.00	8.52	2	7,640	0.03%
2018/02/12	0	0.00	15	8.20	8.21	-15	7,613	-0.20%
2018/02/09	0	0.00	2	7.85	8.30	-2	7,568	-0.03%
2018/02/07	11	8.80	11	8.62	8.64	0	7,487	0.00%
2018/02/06	0	0.00	21	8.59	8.51	-21	7,579	-0.28%
2018/02/02	3	9.65	13	9.69	9.61	-10	7,551	-0.13%
2018/02/01	8	10.21	0	0.00	9.85	8	7,617	0.11%
2018/01/31	5	10.20	14	10.18	10.10	-9	7,394	-0.12%
2018/01/30	51	10.70	20	11.15	10.40	31	7,169	0.43%
2018/01/29	11	10.61	24	10.56	11.05	-13	6,499	-0.20%
2018/01/26	15	9.58	20	9.83	10.05	-5	5,812	-0.09%
2018/01/25	0	0.00	1	9.45	9.27	-1	5,358	-0.02%
2018/01/24	0	0.00	6	9.38	9.36	-6	5,212	-0.12%
2018/01/22	1	9.14	0	0.00	9.12	1	5,176	0.02%
2018/01/18	0	0.00	5	9.33	9.28	-5	5,457	-0.09%
2018/01/15	0	0.00	0.6	9.25	9.28	-0.6	5,676	-0.01%
2018/01/12	0	0.00	1	9.41	9.20	-1	5,863	-0.02%
2018/01/09	1	9.12	0	0.00	9.09	1	7,179	0.01%
2018/01/08	3	9.35	12	9.60	9.28	-9	7,609	-0.12%
2018/01/05	7	9.28	29	9.45	9.36	-22	7,690	-0.29%
2018/01/03	17	9.09	0	0.00	9.07	17	7,854	0.22%
2018/01/02	3	8.96	0	0.00	9.02	3	7,838	0.04%