矽統 (2363)-元大-新竹經國券商分點個股進出

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
55.2
漲跌
▼1.0
漲幅
-1.78%
成交量
37,530張
產業
上市半導體類股
767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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/10	63.2	55.19	54.1	55.40	55.20	9.1	39,554	0.02%
2024/05/09	267.3	58.29	191	57.79	56.20	76.3	39,145	0.19%	大買/大賣/
2024/05/08	82.3	57.73	111	58.18	59.10	-28.7	38,130	-0.08%	大賣/
2024/05/07	125.5	56.14	125.7	55.45	55.00	-0.2	36,982	0.00%	大買/大賣/
2024/05/06	170	57.21	144	57.31	57.60	26	36,235	0.07%	大買/大賣/
2024/05/03	264.4	57.52	231.4	57.37	56.20	33	35,684	0.09%	大買/大賣/
2024/05/02	132.3	60.91	81	60.61	58.10	51.3	34,469	0.15%	大買/
2024/04/30	179.3	61.87	165	62.69	61.80	14.3	33,322	0.04%	大買/大賣/
2024/04/29	179.8	64.98	129.8	65.32	61.90	50	31,505	0.16%	大買/大賣/
2024/04/26	42.2	71.88	149.1	70.97	68.60	-106.9	29,997	-0.36%	大賣/鉅額交易
2024/04/25	68	71.03	22	70.78	72.60	46	29,657	0.16%
2024/04/24	49	68.46	55.2	66.99	70.00	-6.2	29,439	-0.02%
2024/04/23	49	63.73	22.1	63.71	64.50	26.9	29,290	0.09%
2024/04/22	25.5	66.55	55.4	65.35	63.20	-29.8	29,103	-0.10%
2024/04/19	59	65.09	16.8	66.28	68.20	42.2	28,760	0.15%
2024/04/18	21.2	70.77	88.7	69.07	69.20	-67.5	28,176	-0.24%
2024/04/17	54.6	67.67	22.1	66.69	68.90	32.6	27,846	0.12%
2024/04/16	97	61.83	77.1	61.64	63.00	19.9	27,594	0.07%
2024/04/15	44.3	61.24	67.5	61.46	62.00	-23.2	27,808	-0.08%
2024/04/12	521.6	61.45	536.2	62.18	61.40	-14.6	27,415	-0.05%	大買/大賣/
2024/04/11	177	55.19	293.3	56.65	58.50	-116.3	22,059	-0.53%	大買/大賣/鉅額交易
2024/04/10	279.4	51.56	262.6	51.36	53.20	16.8	19,819	0.08%	大買/大賣/
2024/04/09	85	49.55	115	50.02	50.60	-30	17,036	-0.18%	大賣/
2024/04/08	1	46.05	22.6	46.05	46.05	-21.6	14,346	-0.15%
2024/04/03	0	0.00	29	41.90	41.90	-29	14,281	-0.20%
2024/04/02	8	38.33	11	38.00	38.10	-3	14,273	-0.02%
2024/04/01	10	38.56	1	38.50	38.50	9	14,494	0.06%
2024/03/29	5	37.72	9	37.88	37.85	-4	14,588	-0.03%
2024/03/28	26	37.84	14	38.01	37.50	12	14,715	0.08%
2024/03/27	11.1	38.40	1	38.60	38.15	10.1	14,831	0.07%
2024/03/26	10	39.26	1	39.40	38.75	9	15,002	0.06%
2024/03/25	10	39.90	11	39.88	39.65	-1	15,320	-0.01%
2024/03/22	20	40.09	14	40.11	40.20	6	15,669	0.04%
2024/03/21	9	39.22	60	39.27	39.60	-51	16,151	-0.32%
2024/03/20	15.1	38.90	10	38.75	38.60	5.1	19,825	0.03%
2024/03/19	27	39.19	75	39.06	39.00	-48	22,951	-0.21%
2024/03/18	42	38.87	3	39.02	39.35	39	23,371	0.17%
2024/03/15	14	39.16	13	39.00	39.00	1	23,636	0.00%
2024/03/14	25.6	39.81	4.5	39.94	39.45	21.2	23,890	0.09%
2024/03/13	18	40.96	13	40.66	40.55	5	24,017	0.02%
2024/03/12	13	41.12	3	41.30	41.50	10	24,233	0.04%
2024/03/11	10.1	40.67	12	40.69	40.70	-1.9	24,409	-0.01%
2024/03/08	27.3	41.01	56	41.21	40.65	-28.7	24,725	-0.12%
2024/03/07	13.1	42.25	3	41.72	41.65	10.1	25,018	0.04%
2024/03/06	7.1	43.24	66	43.23	43.00	-58.9	25,327	-0.23%
2024/03/05	9	43.48	13.8	43.50	43.60	-4.7	25,794	-0.02%
2024/03/04	1	44.30	6.9	44.72	43.35	-5.9	26,196	-0.02%
2024/03/01	36.6	44.45	40.5	43.68	43.60	-3.9	26,463	-0.01%
2024/02/29	8.1	43.09	4	43.11	43.05	4.1	26,553	0.02%
2024/02/27	214	45.91	181	45.62	43.80	33	26,962	0.12%	大買/大賣/
2024/02/26	56.2	45.39	63.1	45.36	45.85	-6.9	26,527	-0.03%
2024/02/23	17	43.31	4	42.91	42.70	13	27,032	0.05%
2024/02/22	11	44.34	14	44.09	44.00	-3	27,709	-0.01%
2024/02/21	4	44.23	6	44.03	44.00	-2	28,781	-0.01%
2024/02/20	5	44.23	28	44.81	43.50	-23	29,589	-0.08%
2024/02/19	6	44.43	19	44.46	44.30	-13	30,259	-0.04%
2024/02/16	26	44.53	38.6	44.83	44.95	-12.6	31,962	-0.04%
2024/02/15	19	43.70	35.5	42.73	43.70	-16.5	32,241	-0.05%
2024/02/05	10	41.02	1.2	40.93	40.85	8.8	32,947	0.03%
2024/02/02	13.1	42.34	16	42.84	41.70	-2.9	34,557	-0.01%
2024/02/01	33	42.03	30.4	42.11	42.70	2.6	36,936	0.01%
2024/01/31	3	41.63	40	41.72	41.40	-37	38,751	-0.10%
2024/01/30	8	41.95	8	41.91	41.85	0	39,939	0.00%
2024/01/29	3	42.00	2	42.28	42.30	1	41,821	0.00%
2024/01/26	7	42.64	6	43.39	42.15	1	45,394	0.00%
2024/01/25	12.1	43.22	0	0.00	43.15	12.1	45,917	0.03%
2024/01/24	8	43.91	13	43.67	43.35	-5	46,101	-0.01%
2024/01/23	12.2	43.91	9	43.90	43.85	3.2	46,247	0.01%
2024/01/22	64.1	44.26	23	44.36	44.15	41.1	46,243	0.09%
2024/01/19	7	41.89	3	41.85	42.25	4	46,066	0.01%
2024/01/18	10	41.54	13	41.49	41.30	-3.1	46,109	-0.01%
2024/01/17	14.1	41.51	9	42.52	42.25	5.1	46,249	0.01%
2024/01/16	5.1	41.79	7	41.95	41.65	-1.9	46,486	0.00%
2024/01/15	10.1	42.81	22	42.81	42.50	-12	46,682	-0.03%
2024/01/12	18.2	42.94	3	42.75	42.55	15.2	47,017	0.03%
2024/01/11	12	43.45	13	43.45	43.65	-1	47,501	0.00%
2024/01/10	15.1	42.61	17	42.34	43.20	-1.9	48,193	0.00%
2024/01/09	42.9	41.66	6	41.95	41.60	36.9	52,678	0.07%
2024/01/08	15.1	45.16	6	45.06	44.80	9.1	55,091	0.02%
2024/01/05	41	45.28	8	45.43	45.25	33	60,292	0.05%
2024/01/04	36	46.23	10	46.27	45.70	26	63,654	0.04%
2024/01/03	32	45.45	79	46.15	46.65	-47	65,226	-0.07%
2024/01/02	28	45.14	7	45.21	45.15	21	65,954	0.03%
2023/12/29	43	45.62	11	45.64	45.60	32	66,789	0.05%
2023/12/28	36.1	46.26	8	46.19	45.65	28.1	67,321	0.04%
2023/12/27	8	46.51	10	46.68	46.35	-2	67,758	0.00%
2023/12/26	23	45.90	6	46.01	45.85	17	68,886	0.02%
2023/12/25	8.1	45.96	6	46.10	45.60	2.1	70,021	0.00%
2023/12/22	25	46.12	8.3	46.14	46.05	16.7	70,595	0.02%
2023/12/21	9	46.48	9	46.65	46.40	0	71,691	0.00%
2023/12/20	12	47.45	15	47.51	47.45	-3	72,703	0.00%
2023/12/19	44.2	46.82	6	46.62	46.90	38.2	73,667	0.05%
2023/12/18	23	46.44	121	46.41	46.20	-98	74,138	-0.13%	大賣/
2023/12/15	305.4	50.47	165	50.07	47.50	140.4	74,603	0.19%	大買/大賣/鉅額交易
2023/12/14	200.3	50.78	317.5	51.64	52.00	-117.2	72,209	-0.16%	大買/大賣/鉅額交易
2023/12/13	59.1	46.26	73	46.33	47.35	-13.9	71,735	-0.02%
2023/12/12	17.2	46.11	59	46.24	45.35	-41.8	73,351	-0.06%
2023/12/11	55.4	46.21	27	45.76	46.00	28.4	74,654	0.04%
2023/12/08	8.1	45.12	6	45.04	44.85	2.1	75,374	0.00%
2023/12/07	16	45.23	5	45.34	44.90	11	76,947	0.01%
2023/12/06	10.2	46.05	7	45.99	45.80	3.2	79,140	0.00%
2023/12/05	63.8	46.01	13	46.02	45.85	50.8	80,470	0.06%
2023/12/04	38.3	48.03	22	48.54	47.40	16.3	81,221	0.02%
2023/12/01	22.3	48.74	25.2	48.70	48.30	-2.9	83,022	0.00%
2023/11/30	39.1	48.23	21.6	48.20	48.50	17.6	84,404	0.02%
2023/11/29	24.6	48.49	29	48.29	48.00	-4.5	85,866	-0.01%
2023/11/28	22	47.42	25.1	47.91	48.40	-3.1	89,205	0.00%
2023/11/27	25.1	46.71	25	46.70	46.10	0.1	90,643	0.00%
2023/11/24	28.8	47.88	88	47.87	47.00	-59.2	93,327	-0.06%
2023/11/22	55.2	50.61	71.2	50.70	50.30	-16.1	96,878	-0.02%
2023/11/21	52	50.45	69.2	50.46	49.35	-17.1	98,689	-0.02%
2023/11/20	231	49.97	87.8	49.62	49.60	143.2	102,740	0.14%	大買/鉅額交易
2023/11/17	66	49.11	73	49.02	49.00	-7	103,925	-0.01%
2023/11/16	34.5	47.86	58	47.83	48.50	-23.5	105,989	-0.02%
2023/11/15	130	48.05	112	48.17	48.15	18	107,828	0.02%	大買/大賣/
2023/11/14	64.3	46.07	49.1	46.17	45.70	15.2	109,022	0.01%
2023/11/13	31.2	45.16	69	44.94	45.40	-37.8	109,394	-0.03%
2023/11/10	237.3	45.30	163	45.29	45.10	74.3	109,625	0.07%	大買/大賣/
2023/11/09	184	46.38	149.7	46.51	44.15	34.3	109,470	0.03%	大買/大賣/
2023/11/08	200.3	49.67	217.6	49.68	49.00	-17.3	108,731	-0.02%	大買/大賣/
2023/11/07	136.2	54.06	120.4	53.64	52.80	15.8	107,853	0.01%	大買/大賣/
2023/11/06	114.3	52.58	113.1	51.85	53.70	1.2	107,781	0.00%	大買/大賣/
2023/11/03	322.9	56.23	249.2	54.06	52.30	73.8	106,883	0.07%	大買/大賣/
2023/11/02	30.1	57.18	70.7	56.34	58.10	-40.6	103,784	-0.04%
2023/11/01	24.2	51.72	15	51.83	53.40	9.2	103,252	0.01%
2023/10/31	20	51.44	6	52.07	49.80	14	103,057	0.01%
2023/10/30	1	51.60	1.1	51.48	51.60	-0.1	103,103	0.00%
2023/10/27	28	51.02	4	51.00	50.00	24	103,762	0.02%
2023/10/26	13.3	51.98	10	51.90	51.70	3.3	103,820	0.00%
2023/10/25	4.1	52.63	19	53.61	53.00	-14.9	103,793	-0.01%
2023/10/24	25	51.93	12	50.81	51.90	13	103,586	0.01%
2023/10/23	13	54.33	8	53.98	54.00	5	103,079	0.00%
2023/10/20	76.1	53.08	65	53.10	53.70	11.1	102,750	0.01%
2023/10/19	31	50.50	51.1	51.37	53.40	-20.1	102,321	-0.02%
2023/10/18	52.1	50.70	10	52.94	49.50	42.1	101,714	0.04%
2023/10/17	212	52.67	244.1	53.43	54.10	-32.1	100,798	-0.03%	大買/大賣/
2023/10/16	168	48.29	105.7	48.60	49.95	62.3	96,026	0.06%	大買/大賣/
2023/10/13	346.1	45.79	426.9	46.26	47.70	-80.8	92,963	-0.09%	大買/大賣/
2023/10/12	150.2	43.60	496.3	43.53	44.95	-346.1	87,730	-0.39%	大買/大賣/鉅額交易
2023/10/11	369	40.55	190.7	39.91	40.90	178.4	84,240	0.21%	大買/大賣/鉅額交易
2023/10/06	71.2	37.68	50.6	38.17	37.20	20.6	82,489	0.02%
2023/10/05	45.6	38.17	99	37.83	37.95	-53.4	81,453	-0.07%
2023/10/04	17.1	36.30	84.2	37.03	37.35	-67.1	80,502	-0.08%
2023/10/03	24	36.47	57	36.50	36.40	-33	79,845	-0.04%
2023/10/02	181	37.34	92.6	37.86	36.50	88.4	79,262	0.11%	大買/
2023/09/28	65	38.01	67	38.18	37.75	-2	77,939	0.00%
2023/09/27	11.5	37.83	46	37.89	38.00	-34.5	76,725	-0.04%
2023/09/26	45	38.05	36	38.03	37.35	9	75,989	0.01%
2023/09/25	65	37.77	49	37.62	37.70	16	74,687	0.02%
2023/09/22	57.1	37.18	36	37.29	37.55	21.1	73,425	0.03%
2023/09/21	56	36.91	46	36.69	36.60	10	72,061	0.01%
2023/09/20	24.5	36.78	23.1	36.84	36.70	1.5	71,159	0.00%
2023/09/19	144.1	36.92	150	37.08	37.20	-5.9	70,097	-0.01%	大買/大賣/
2023/09/18	206.1	37.24	85	37.19	36.05	121.1	68,715	0.18%	大買/鉅額交易
2023/09/15	55.2	38.55	88.5	38.60	38.90	-33.3	66,004	-0.05%
2023/09/14	122.1	37.17	149	36.87	37.55	-26.9	63,884	-0.04%	大買/大賣/
2023/09/13	53	35.41	65	35.58	36.10	-12	62,170	-0.02%
2023/09/12	138.2	35.24	142	35.15	34.85	-3.8	61,057	-0.01%	大買/大賣/
2023/09/11	186.2	37.50	118	37.93	36.40	68.2	59,194	0.12%	大買/大賣/
2023/09/08	23.1	37.20	37.3	37.31	37.80	-14.2	56,743	-0.03%
2023/09/07	50.3	36.84	69	36.90	37.20	-18.7	55,150	-0.03%
2023/09/06	315.1	37.27	112	37.27	36.45	203.1	53,971	0.38%	大買/大賣/鉅額交易
2023/09/05	138	36.08	112.1	36.21	36.60	25.9	51,580	0.05%	大買/大賣/
2023/09/04	96.1	36.30	127	36.36	35.85	-30.9	49,640	-0.06%	大賣/
2023/09/01	207.4	37.55	177.8	37.81	37.80	29.6	47,580	0.06%	大買/大賣/
2023/08/31	136	34.94	234.2	35.14	35.50	-98.2	43,695	-0.22%	大買/大賣/
2023/08/30	265.5	33.79	237.5	34.06	34.45	28	41,668	0.07%	大買/大賣/
2023/08/29	150.2	34.43	185.5	34.66	33.60	-35.3	38,568	-0.09%	大買/大賣/
2023/08/28	93.2	33.69	120	33.76	33.45	-26.9	34,809	-0.08%	大賣/
2023/08/25	258.2	34.15	214	34.08	33.70	44.2	33,163	0.13%	大買/大賣/
2023/08/24	259.8	34.79	245.6	35.08	34.30	14.2	30,072	0.05%	大買/大賣/
2023/08/23	148	31.50	206.2	31.86	33.00	-58.2	25,165	-0.23%	大買/大賣/
2023/08/22	328	29.94	282.6	30.04	30.00	45.4	22,764	0.20%	大買/大賣/
2023/08/21	228.4	28.21	233.1	28.65	29.00	-4.7	19,741	-0.02%	大買/大賣/
2023/08/18	273	27.10	281.4	27.27	26.40	-8.4	16,996	-0.05%	大買/大賣/
2023/08/17	93.1	25.51	129.6	25.81	26.40	-36.5	13,919	-0.26%	大賣/
2023/08/16	91.2	24.26	108	24.74	24.00	-16.7	12,651	-0.13%	大賣/
2023/08/15	177.5	25.86	205.8	25.65	25.70	-28.3	11,336	-0.25%	大買/大賣/
2023/08/14	94	24.94	57.1	25.72	25.75	36.9	9,722	0.38%
2023/08/11	145.7	23.76	161.1	23.81	24.00	-15.4	7,896	-0.20%	大買/大賣/
2023/08/10	86.1	23.13	75.1	23.25	23.25	11	6,754	0.16%
2023/08/09	78	21.77	47.2	21.95	22.45	30.8	5,538	0.56%
2023/08/08	53	20.75	115	20.49	21.30	-62	4,467	-1.39%	大賣/
2023/08/07	0	0.00	1	18.95	19.50	-1	3,922	-0.03%
2023/08/04	10	19.10	70	18.94	19.35	-60	3,829	-1.57%
2023/08/02	7	20.21	81	19.96	19.50	-74	3,726	-1.99%
2023/08/01	168	20.78	45.3	20.54	20.40	122.7	3,400	3.61%	大買/鉅額交易
2023/07/31	30	19.85	21.2	20.10	20.20	8.8	2,502	0.35%
2023/07/28	11	18.46	13	18.46	18.40	-2	2,135	-0.09%
2023/07/27	0	0.00	7	17.79	17.95	-7	1,965	-0.36%
2023/07/26	2.1	17.12	0	0.00	17.10	2.1	1,877	0.11%
2023/07/25	1	16.95	1	16.95	17.05	0	1,870	0.00%
2023/07/24	2	16.80	0	0.00	16.80	2	1,855	0.11%
2023/07/21	2	17.05	0	0.00	17.10	2	1,838	0.11%
2023/07/20	2	17.28	0	0.00	17.25	2	1,839	0.11%
2023/07/19	2	17.70	0	0.00	17.65	2	1,814	0.11%
2023/07/18	9	18.23	10	18.30	18.00	-1	1,774	-0.06%
2023/07/17	2	17.58	4	18.01	18.40	-2	1,632	-0.12%
2023/07/14	0.1	16.80	3	16.80	16.75	-2.9	1,578	-0.19%
2023/07/13	11	16.80	0	0.00	16.70	11	1,575	0.70%
2023/07/12	0	0.00	10	16.75	16.90	-10	1,568	-0.64%
2023/07/11	4	17.10	2	17.10	17.10	2	1,545	0.13%
2023/07/10	1	17.25	0	0.00	17.30	1	1,534	0.07%
2023/07/07	1	17.50	0	0.00	17.55	1	1,529	0.07%
2023/07/06	0	0.00	0.2	18.55	18.55	-0.2	1,457	-0.01%
2023/07/05	12	18.81	4	18.84	18.85	8	1,370	0.58%
2023/07/04	0	0.00	3	18.55	18.55	-3	1,278	-0.23%
2023/07/03	1	18.40	0	0.00	18.35	1	1,236	0.08%
2023/06/29	11	18.05	0	0.00	18.05	11	1,218	0.90%
2023/06/28	0	0.00	6	18.10	18.00	-6	1,222	-0.49%
2023/06/27	11	18.00	0	0.00	18.00	11	1,227	0.90%
2023/06/21	0	0.00	3	18.43	18.50	-3	1,212	-0.25%
2023/06/19	0	0.00	3	18.35	18.35	-3	1,202	-0.25%
2023/06/16	7	18.27	16	18.32	18.35	-9	1,212	-0.74%
2023/06/15	19	18.15	2.3	18.29	18.25	16.7	1,202	1.39%
2023/06/14	7	18.31	27	18.38	18.30	-20	1,220	-1.64%
2023/06/13	2	17.95	0	0.00	17.85	2	1,152	0.17%
2023/06/09	0	0.00	1	17.90	17.85	-1	1,153	-0.09%
2023/06/07	0	0.00	5	17.95	17.90	-5	1,197	-0.42%
2023/06/05	10	17.93	0	0.00	17.95	10	1,276	0.78%
2023/06/02	3	17.65	8	17.71	17.70	-5	1,290	-0.39%
2023/06/01	2	17.70	4.1	17.70	17.70	-2.1	1,319	-0.16%
2023/05/30	10	17.70	0	0.00	17.70	10	1,412	0.71%
2023/05/29	12	17.83	4	17.95	17.75	8	1,434	0.56%
2023/05/26	6.5	17.57	0	0.00	17.55	6.5	1,506	0.43%
2023/05/25	0	0.00	10	17.75	17.50	-10	1,654	-0.60%
2023/05/24	0	0.00	5	17.60	17.70	-5	1,663	-0.30%
2023/05/23	2	17.55	1	17.45	17.55	1	1,670	0.06%
2023/05/22	0	0.00	1	17.45	17.45	-1	1,692	-0.06%
2023/05/19	1	17.50	0.8	17.65	17.45	0.2	1,700	0.01%
2023/05/18	0	0.00	5	17.60	17.65	-5	1,697	-0.29%
2023/05/11	1	17.00	0	0.00	17.05	1	1,748	0.06%
2023/05/09	5	17.20	0	0.00	17.20	5	1,795	0.28%
2023/05/05	0	0.00	16.2	17.35	17.35	-16.2	1,895	-0.85%
2023/05/03	5	17.50	0	0.00	17.50	5	2,119	0.24%
2023/04/24	0	17.75	0	0.00	17.70	0	2,173	0.00%
2023/04/21	5	17.70	0	0.00	17.65	5	2,174	0.23%
2023/04/20	0	0.00	38.2	17.96	17.90	-38.2	2,181	-1.75%
2023/04/19	2	18.33	0	0.00	18.05	2	2,202	0.09%
2023/04/18	4	18.64	3.5	18.60	18.40	0.5	2,172	0.02%
2023/04/17	0	0.00	0	18.55	18.50	0	2,164	0.00%
2023/04/14	1	18.60	0	0.00	18.60	1	2,173	0.05%
2023/04/13	0	0.00	1	18.80	18.75	-1	2,174	-0.05%
2023/04/12	0	0.00	8.1	18.95	18.95	-8.1	2,181	-0.37%
2023/04/11	0	0.00	10	18.75	18.70	-10	2,193	-0.46%
2023/04/07	0	0.00	2	18.85	18.80	-2	2,382	-0.08%
2023/03/31	1	18.75	1	18.80	18.80	0	2,378	0.00%
2023/03/30	2	18.68	0	0.00	18.65	2	2,381	0.08%
2023/03/29	1	18.45	0	0.00	18.40	1	2,382	0.04%
2023/03/28	4	18.68	0	0.00	18.60	4	2,393	0.17%
2023/03/27	0	0.00	1	18.90	18.90	-1	2,399	-0.04%
2023/03/24	0	0.00	1	18.90	18.90	-1	2,411	-0.04%
2023/03/23	8	18.80	2	18.85	18.85	6	2,404	0.25%
2023/03/22	10	18.93	2	18.90	18.90	8	2,514	0.32%
2023/03/21	0	18.90	1	18.95	18.90	-1	2,501	-0.04%
2023/03/20	1	18.75	4	18.76	18.75	-3	2,493	-0.12%
2023/03/17	5	18.55	4	18.71	18.75	1	2,500	0.04%
2023/03/16	0	18.40	1	18.00	18.10	-1	2,482	-0.04%
2023/03/15	0	0.00	2	18.60	18.40	-2	2,485	-0.08%
2023/03/13	2	18.38	1.2	18.53	18.45	0.8	2,523	0.03%
2023/03/10	1	18.50	0	0.00	18.55	1	2,519	0.04%
2023/03/08	2	18.93	1	18.90	18.90	1	2,646	0.04%
2023/03/07	1	18.75	0	0.00	18.80	1	2,610	0.04%
2023/03/06	0	0.00	1	18.80	18.75	-1	2,578	-0.04%
2023/03/03	3	18.85	4	18.65	18.70	-1	2,542	-0.04%
2023/03/02	1	18.40	0	0.00	18.50	1	2,473	0.04%
2023/03/01	0	0.00	4	18.33	18.40	-4	2,456	-0.16%
2023/02/24	5	18.55	1	18.55	18.45	4	2,439	0.16%
2023/02/23	4	18.70	4	18.59	18.80	0	2,341	0.00%
2023/02/22	1	17.85	1	17.80	17.85	0	2,203	0.00%
2023/02/21	6	18.11	4	18.15	18.10	2	2,206	0.09%
2023/02/20	5	18.11	0.5	18.00	18.15	4.5	2,224	0.20%
2023/02/17	0	0.00	1	17.80	17.90	-1	2,257	-0.04%
2023/02/15	0	0.00	6	17.71	17.65	-6	2,368	-0.25%
2023/02/10	1	17.80	45	17.76	17.60	-44	2,507	-1.75%
2023/02/09	2	18.03	0	0.00	17.95	2	2,568	0.08%
2023/02/08	0	0.00	3	18.25	18.25	-3	2,557	-0.12%
2023/02/07	0	0.00	2	17.90	18.00	-2	2,521	-0.08%
2023/02/06	0.5	17.90	1	17.85	17.85	-0.5	2,516	-0.02%
2023/02/03	3	18.10	0	0.00	18.10	3	2,512	0.12%
2023/02/02	44.1	18.41	4	18.29	18.45	40.1	2,443	1.64%
2023/02/01	0.2	17.20	0	0.00	17.35	0.2	2,258	0.01%
2023/01/31	0.2	17.20	6	17.23	17.30	-5.8	2,247	-0.26%
2023/01/30	2	17.15	6.5	17.05	17.15	-4.5	2,226	-0.20%
2023/01/16	2	16.45	0	0.00	16.60	2	2,206	0.09%
2023/01/12	0	0.00	5.2	16.80	16.65	-5.2	2,216	-0.23%
2023/01/11	0	0.00	0.5	16.90	16.90	-0.5	2,217	-0.02%
2023/01/10	0	0.00	10	16.90	16.90	-10	2,230	-0.45%
2023/01/09	1	16.85	0	0.00	16.85	1	2,240	0.04%
2023/01/04	1	16.60	2	16.50	16.60	-1	2,282	-0.04%
2022/12/28	2	16.80	4	16.75	16.60	-2	2,261	-0.09%
2022/12/27	2	16.73	2	16.80	16.80	0	2,197	0.00%
2022/12/16	0	0.00	1	16.60	16.60	-1	2,147	-0.05%
2022/12/15	0	0.00	3	16.95	16.90	-3	2,136	-0.14%
2022/12/14	8	17.15	1	17.00	17.05	7	2,130	0.33%
2022/12/09	4	16.75	0	0.00	16.70	4	2,017	0.20%
2022/12/07	0	0.00	1	17.00	16.70	-1	2,019	-0.05%
2022/12/05	6	17.67	1	17.55	17.55	5	1,984	0.25%
2022/12/02	10	17.75	2	17.75	17.80	8	1,973	0.41%
2022/12/01	4	17.90	0	0.00	17.65	4	1,981	0.20%
2022/11/30	1	17.88	1	17.95	17.85	0	1,926	0.00%
2022/11/28	0	0.00	2	16.90	16.90	-2	1,830	-0.11%
2022/11/25	0	0.00	5	16.89	16.90	-5	1,846	-0.27%
2022/11/24	10	16.90	0	0.00	17.00	10	1,848	0.54%
2022/11/23	0	0.00	0	16.85	16.80	0	1,849	0.00%
2022/11/22	0	0.00	15.1	16.69	16.80	-15.1	1,867	-0.81%
2022/11/21	0	0.00	3	16.80	16.75	-3	1,881	-0.16%
2022/11/17	1	16.85	6	16.90	17.10	-5	2,012	-0.25%
2022/11/16	9	17.04	0	0.00	16.95	9	2,135	0.42%
2022/11/15	9	17.16	1.8	17.15	17.15	7.2	2,192	0.33%
2022/11/14	2	16.85	0	0.00	16.80	2	2,184	0.09%
2022/11/11	8	16.67	8	17.21	16.65	0	2,209	0.00%
2022/11/09	0	0.00	1	16.45	16.40	-1	2,258	-0.04%
2022/11/08	17	16.10	3	16.30	16.05	14	2,340	0.60%
2022/11/07	0	0.00	18	16.20	16.25	-18	2,359	-0.76%
2022/11/04	0	0.00	8	15.36	15.75	-8	2,371	-0.34%
2022/11/02	1	15.50	0	0.00	15.55	1	2,456	0.04%
2022/11/01	7	15.37	1	15.35	15.50	6	2,446	0.25%
2022/10/31	1	15.30	0	0.00	15.20	1	2,460	0.04%
2022/10/27	1	15.20	0	0.00	15.20	1	2,455	0.04%
2022/10/26	1	15.00	0	0.00	14.95	1	2,461	0.04%
2022/10/25	0	0.00	3	15.05	15.05	-3	2,467	-0.12%
2022/10/21	1	15.05	0	0.00	15.05	1	2,479	0.04%
2022/10/20	1	15.10	0	0.00	15.20	1	2,493	0.04%
2022/10/18	0	0.00	3.2	15.60	15.75	-3.2	2,506	-0.13%
2022/10/17	0	0.00	3	15.00	15.45	-3	2,509	-0.12%
2022/10/14	0.7	15.60	0	0.00	15.55	0.7	2,555	0.03%
2022/10/13	0	0.00	5	15.25	14.85	-5	2,557	-0.20%
2022/10/12	0	0.00	10	15.80	15.70	-10	2,536	-0.39%
2022/10/11	0	0.00	10	16.40	16.15	-10	2,555	-0.39%
2022/10/07	0.6	17.35	0	0.00	17.10	0.6	2,569	0.02%
2022/10/05	1	17.60	0	0.00	17.35	1	2,606	0.04%
2022/10/04	10	17.25	0	0.00	17.20	10	2,616	0.38%
2022/09/29	0	0.00	0.5	17.80	16.80	-0.5	2,669	-0.02%
2022/09/28	6	17.10	20	16.70	16.60	-14	2,681	-0.52%
2022/09/27	15	17.49	0	0.00	17.60	15	2,671	0.56%
2022/09/23	1	18.25	0	0.00	18.30	1	2,734	0.04%
2022/09/19	1	18.65	0	0.00	18.65	1	2,821	0.04%
2022/09/14	2	18.75	0	0.00	18.85	2	2,857	0.07%
2022/09/13	10	19.15	0	0.00	19.00	10	2,875	0.35%
2022/09/12	1	19.10	2	19.03	19.00	-1	2,923	-0.03%
2022/09/08	1	18.65	2	18.70	18.60	-1	2,948	-0.03%
2022/09/07	0	0.00	0.3	20.70	18.45	-0.3	2,957	-0.01%
2022/09/06	10	18.95	0	0.00	18.85	10	2,947	0.34%
2022/09/05	0	0.00	9	19.48	19.30	-9	2,946	-0.31%
2022/09/02	0	0.00	0.1	20.10	19.90	-0.1	2,952	0.00%
2022/08/31	0	0.00	0.3	20.30	20.15	-0.3	2,949	-0.01%
2022/08/30	4	20.10	2	20.25	20.25	2	2,952	0.07%
2022/08/29	1	20.00	0	0.00	20.00	1	2,947	0.03%
2022/08/26	1	20.80	0	0.00	20.65	1	2,951	0.03%
2022/08/24	10.8	21.03	1	20.40	20.45	9.8	2,934	0.34%
2022/08/23	10	23.80	21	23.87	23.70	-11	2,825	-0.39%
2022/08/22	0	0.00	5	23.78	23.90	-5	2,700	-0.19%
2022/08/19	0	0.00	6	23.65	23.70	-6	2,623	-0.23%
2022/08/18	1	23.45	3	23.45	23.50	-2	2,578	-0.08%
2022/08/17	0	0.00	3	23.45	23.35	-3	2,544	-0.12%
2022/08/16	5	22.75	2	23.05	23.05	3	2,493	0.12%
2022/08/15	1	22.75	16	22.77	22.95	-15	2,403	-0.62%
2022/08/12	1	21.35	2.1	21.61	21.80	-1.1	2,242	-0.05%
2022/08/11	8	21.20	0	0.00	21.20	8	2,207	0.36%
2022/08/10	0	0.00	10	20.22	20.80	-10	2,152	-0.46%
2022/08/09	9	20.08	7	20.14	20.05	2	2,098	0.10%
2022/08/08	2	19.85	0	0.00	19.90	2	2,104	0.10%
2022/08/05	8	19.71	0.5	19.65	19.90	7.5	2,122	0.35%
2022/08/03	0	0.00	5	19.40	19.35	-5	2,125	-0.24%
2022/08/02	20	19.51	0	0.00	19.55	20	2,134	0.94%
2022/08/01	0	0.00	1	19.85	19.95	-1	2,140	-0.05%
2022/07/28	6	19.75	1	19.55	19.40	5	2,167	0.23%
2022/07/21	0	0.00	1	20.35	20.30	-1	2,374	-0.04%
2022/07/19	0	0.00	1	19.40	19.70	-1	2,362	-0.04%
2022/07/18	0	0.00	1	19.70	19.70	-1	2,354	-0.04%
2022/07/13	6	18.82	0	0.00	18.75	6	2,289	0.26%
2022/07/12	0	0.00	30	18.08	17.90	-30	2,284	-1.31%
2022/07/08	2	19.05	0	0.00	19.25	2	2,266	0.09%
2022/07/07	0	0.00	1	18.85	18.85	-1	2,253	-0.04%
2022/07/06	0	0.00	1	18.00	18.00	-1	2,235	-0.04%
2022/07/04	6	18.33	0	0.00	18.00	6	2,235	0.27%
2022/07/01	3	18.62	0	0.00	18.30	3	2,228	0.13%
2022/06/30	2	19.38	0	0.00	19.20	2	2,182	0.09%
2022/06/29	1	20.20	0	0.00	20.15	1	2,141	0.05%
2022/06/28	5	20.80	0	0.00	20.40	5	2,147	0.23%
2022/06/27	0	0.00	3	20.80	20.85	-3	2,160	-0.14%
2022/06/24	4	20.54	3	20.70	20.30	1	2,159	0.05%
2022/06/23	12	20.29	17	20.63	20.45	-5	2,159	-0.23%
2022/06/22	5	21.40	4	21.50	21.15	1	2,131	0.05%
2022/06/21	2	21.30	0.2	21.69	21.90	1.8	2,141	0.09%
2022/06/20	15	21.46	20	21.67	21.10	-5	2,186	-0.23%
2022/06/17	0	0.00	17	22.05	21.85	-17	2,188	-0.78%
2022/06/16	2	23.05	0	0.00	22.40	2	2,273	0.09%
2022/06/15	10	22.90	1.5	22.69	22.80	8.5	2,310	0.37%
2022/06/14	0	0.00	1	22.65	22.75	-1	2,381	-0.04%
2022/06/13	0.2	23.00	0	0.00	22.95	0.2	2,416	0.01%
2022/06/08	3	23.55	2	23.55	23.45	1	2,771	0.04%
2022/06/07	3	23.35	3	23.45	23.40	0	2,795	0.00%
2022/06/06	0	0.00	8	23.55	23.50	-8	2,853	-0.28%
2022/06/02	1	23.40	0	0.00	23.30	1	2,901	0.03%
2022/06/01	3	23.42	3	23.40	23.40	0	2,941	0.00%
2022/05/30	2	23.10	3	23.12	23.10	-1	2,971	-0.03%
2022/05/26	0	0.00	1	23.10	22.85	-1	3,070	-0.03%
2022/05/24	2	22.98	0	0.00	22.95	2	3,177	0.06%
2022/05/23	2	23.33	3	23.40	23.25	-1	3,180	-0.03%
2022/05/20	0	0.00	2	23.35	23.35	-2	3,205	-0.06%
2022/05/19	5	23.45	1	23.40	23.45	4	3,219	0.12%
2022/05/18	1	23.40	7.2	23.43	23.40	-6.2	3,233	-0.19%
2022/05/17	2	22.80	5	23.00	23.05	-3	3,238	-0.09%
2022/05/16	3	22.67	2	22.70	22.50	1	3,251	0.03%
2022/05/13	0	0.00	0.4	22.35	22.35	-0.4	3,274	-0.01%
2022/05/12	0	0.00	1	22.05	21.95	-1	3,316	-0.03%
2022/05/11	0	0.00	2	22.78	22.55	-2	3,308	-0.06%
2022/05/10	2	22.10	11	22.26	22.65	-9	3,336	-0.27%
2022/05/09	1	22.80	0	0.00	22.25	1	3,398	0.03%
2022/05/05	1	23.00	2	22.95	22.95	-1	3,498	-0.03%
2022/05/04	2	22.55	0	0.00	22.55	2	3,571	0.06%
2022/05/03	5	22.40	12	22.20	22.20	-7	3,606	-0.19%
2022/04/29	5	22.40	0	0.00	22.40	5	3,637	0.14%
2022/04/28	19.1	22.83	10	22.57	22.45	9.1	3,647	0.25%
2022/04/27	2	21.25	3	21.32	21.65	-1	3,490	-0.03%
2022/04/26	3	22.00	5	22.00	22.00	-2	3,466	-0.06%
2022/04/25	5	22.35	1	22.15	22.05	4	3,516	0.11%
2022/04/22	1	23.20	1	23.30	23.15	0	3,589	0.00%
2022/04/21	6	23.73	1.2	23.58	23.60	4.8	3,624	0.13%
2022/04/20	1	23.50	1	23.45	23.50	0	3,669	0.00%
2022/04/19	0	0.00	1	23.30	23.25	-1	3,702	-0.03%
2022/04/15	0	0.00	8	23.31	23.25	-8	3,809	-0.21%
2022/04/14	30	23.68	0	0.00	23.60	30	3,921	0.77%
2022/04/13	8.2	23.57	0	0.00	23.65	8.2	3,976	0.21%
2022/04/12	0	0.00	11.6	22.91	22.90	-11.6	4,020	-0.29%
2022/04/11	1	23.00	0.7	23.04	22.90	0.3	4,088	0.01%
2022/04/08	0	23.55	0	0.00	23.60	0	4,183	0.00%
2022/04/07	3	23.72	1	23.90	23.35	2	4,381	0.05%
2022/04/06	7	23.85	1	23.90	23.95	6	4,413	0.14%
2022/04/01	14	23.91	2	24.03	24.05	12	4,544	0.26%
2022/03/31	3	24.13	0	0.00	24.10	3	4,612	0.07%
2022/03/30	5.2	24.37	10	24.35	24.35	-4.8	4,684	-0.10%
2022/03/29	5	24.23	0	0.00	24.30	5	4,707	0.11%
2022/03/28	5	24.05	32.3	23.97	24.20	-27.3	4,746	-0.57%
2022/03/25	1	24.25	0	0.00	24.10	1	4,776	0.02%
2022/03/24	5.3	24.04	2	24.05	24.30	3.3	4,797	0.07%
2022/03/23	11	24.42	1	24.40	24.35	10	4,820	0.21%
2022/03/22	0.5	24.20	47	24.32	24.35	-46.5	4,868	-0.96%
2022/03/21	18	24.14	0	0.00	24.15	18	4,892	0.37%
2022/03/18	11	24.08	6.6	24.13	24.05	4.4	4,873	0.09%
2022/03/17	1	24.00	12	24.03	23.90	-11	4,886	-0.23%
2022/03/16	4	23.60	3	23.67	23.60	1	4,945	0.02%
2022/03/15	12	23.51	2	23.50	23.35	10	5,048	0.20%
2022/03/14	32	23.87	71.1	24.04	24.00	-39.1	5,213	-0.75%
2022/03/11	9	23.08	12	22.87	23.40	-3	5,234	-0.06%
2022/03/10	0	22.60	0	0.00	22.55	0	5,241	0.00%
2022/03/09	5	21.95	0	0.00	22.10	5	5,490	0.09%
2022/03/08	26	21.48	40.2	21.67	21.30	-14.2	6,100	-0.23%
2022/03/07	1	22.20	3	22.17	22.20	-2	6,536	-0.03%
2022/03/03	0	0.00	5	23.35	23.30	-5	6,976	-0.07%
2022/03/02	15	23.03	2	23.18	23.20	13	7,202	0.18%
2022/03/01	24	22.80	0	0.00	23.10	24	7,282	0.33%
2022/02/25	6	22.45	0.1	22.20	22.15	5.9	7,324	0.08%
2022/02/24	0	0.00	10	22.00	21.95	-10	7,603	-0.13%
2022/02/23	2	22.90	0	0.00	22.90	2	7,994	0.03%
2022/02/22	3	22.80	0	0.00	22.75	3	9,730	0.03%
2022/02/21	6	23.20	0	0.00	23.25	6	9,920	0.06%
2022/02/18	2	23.20	2	23.10	23.20	0	10,370	0.00%
2022/02/17	0	0.00	4.9	23.50	23.30	-4.9	10,630	-0.05%
2022/02/16	1	23.45	0	0.00	23.35	1	10,815	0.01%
2022/02/15	6	23.20	1	23.10	22.95	5	11,058	0.05%
2022/02/14	4	22.86	5	22.95	22.80	-1	11,312	-0.01%
2022/02/11	0	0.00	0.2	23.70	23.80	-0.2	11,390	0.00%
2022/02/10	5	23.80	13	23.95	23.85	-8	11,848	-0.07%
2022/02/09	5	23.95	7	23.98	23.95	-2	12,061	-0.02%
2022/02/08	7	23.32	3	23.00	23.35	4	12,303	0.03%
2022/02/07	8	22.56	0	0.00	22.80	8	12,341	0.06%
2022/01/26	17	22.31	7.4	22.19	22.35	9.6	12,459	0.08%
2022/01/25	13.1	22.85	13.4	22.91	22.80	-0.3	12,781	0.00%
2022/01/24	3	23.20	0	0.00	23.20	3	12,900	0.02%
2022/01/21	0.2	24.05	5	23.90	23.75	-4.8	12,988	-0.04%
2022/01/20	0	0.00	1	24.20	24.30	-1	13,139	-0.01%
2022/01/19	1	24.25	7	24.27	24.15	-6	13,346	-0.04%
2022/01/18	9.1	24.52	1	24.75	24.50	8.1	13,490	0.06%
2022/01/17	17	24.64	1.2	24.53	24.70	15.8	13,597	0.12%
2022/01/14	0	0.00	1.1	24.05	24.05	-1.1	13,645	-0.01%
2022/01/13	5	24.32	0	0.00	24.35	5	13,738	0.04%
2022/01/11	15	24.00	2	23.95	23.85	13	13,874	0.09%
2022/01/10	4	24.29	1	24.20	24.20	3	13,892	0.02%
2022/01/07	6	24.97	2	24.45	24.45	4	14,101	0.03%
2022/01/06	0	0.00	5	24.88	24.90	-5	14,100	-0.04%
2022/01/05	1.6	25.25	8	25.23	25.20	-6.4	14,173	-0.05%
2022/01/04	4.1	25.41	0	0.00	25.30	4.1	14,227	0.03%
2022/01/03	16	25.83	2	26.20	25.75	14	14,271	0.10%
2021/12/30	0	0.00	46.1	26.09	26.30	-46.1	14,351	-0.32%
2021/12/29	3	25.92	4	26.00	25.90	-1	14,346	-0.01%
2021/12/28	5.1	26.05	9	26.02	25.80	-3.9	14,537	-0.03%
2021/12/27	21	25.67	2	25.70	25.80	19	14,593	0.13%
2021/12/24	1.1	25.79	0	0.00	25.50	1.1	14,676	0.01%
2021/12/23	7	25.54	4	25.55	25.50	3	14,750	0.02%
2021/12/22	2	25.43	4.3	25.39	25.25	-2.3	14,909	-0.02%
2021/12/21	4	25.33	0	0.00	25.20	4	14,934	0.03%
2021/12/20	10	25.07	15	25.30	25.10	-5	14,974	-0.03%
2021/12/17	0	0.00	2	25.45	25.20	-2	15,111	-0.01%
2021/12/16	1	25.70	8.2	25.55	25.60	-7.2	15,187	-0.05%
2021/12/15	0	0.00	10	25.51	25.55	-10	15,263	-0.07%
2021/12/14	6	25.26	2	25.25	25.20	4	15,406	0.03%
2021/12/13	7	25.73	8	25.79	25.70	-1	15,642	-0.01%
2021/12/10	11	25.71	31	25.60	25.55	-20	15,772	-0.13%
2021/12/09	4	26.41	18	26.40	26.05	-14	15,881	-0.09%
2021/12/08	3	26.50	11	26.43	26.25	-8	16,054	-0.05%
2021/12/07	18	26.15	2	26.20	26.25	16	16,466	0.10%
2021/12/06	7	26.49	5	26.56	26.65	2	17,210	0.01%
2021/12/03	7	26.59	24	26.72	26.75	-17	17,898	-0.09%
2021/12/02	51	26.87	29	26.47	26.05	22	18,893	0.12%
2021/12/01	24	26.61	15.4	26.59	26.85	8.6	21,956	0.04%
2021/11/30	14	26.04	27.2	26.00	25.75	-13.2	23,630	-0.06%
2021/11/29	5	24.92	1.1	24.77	24.85	3.9	24,182	0.02%
2021/11/26	18	25.94	3.3	25.54	25.20	14.7	24,439	0.06%
2021/11/25	3	26.00	1.2	25.75	25.55	1.8	24,500	0.01%
2021/11/23	15	25.44	6	26.00	25.55	9	24,868	0.04%
2021/11/22	34	26.21	0	26.70	26.00	34	25,040	0.14%
2021/11/19	24	27.58	75.8	27.75	26.60	-51.8	25,143	-0.21%
2021/11/18	34	26.18	16	26.16	26.00	18	23,899	0.08%
2021/11/17	28	26.50	95	26.43	26.60	-67	24,198	-0.28%
2021/11/16	9	25.80	15	25.85	25.75	-6	23,951	-0.03%
2021/11/15	13	25.49	11	25.61	25.50	2	23,867	0.01%
2021/11/12	18	25.21	11	25.17	25.00	7	24,105	0.03%
2021/11/11	3	25.35	26.1	25.32	25.45	-23.1	24,211	-0.10%
2021/11/10	7	24.90	2	24.75	24.85	5	24,325	0.02%
2021/11/09	49	25.52	11	25.96	25.25	38	24,701	0.15%
2021/11/08	37	25.33	43	25.33	25.40	-6	24,982	-0.02%
2021/11/05	38	25.10	30	25.10	25.25	8	25,683	0.03%
2021/11/04	0	0.00	20.4	24.70	24.45	-20.4	26,515	-0.08%
2021/11/03	4	24.38	9	24.54	24.55	-5	27,576	-0.02%
2021/11/02	45	25.03	22	25.10	24.30	23	28,902	0.08%
2021/11/01	34	24.47	67.9	24.51	24.45	-33.9	31,450	-0.11%
2021/10/29	4.2	24.03	65	24.14	23.90	-60.8	33,638	-0.18%
2021/10/28	31	24.35	30	24.51	24.25	1	34,847	0.00%
2021/10/27	61	24.65	59.1	24.61	24.85	1.9	35,551	0.01%
2021/10/26	16.6	24.60	6	24.81	24.20	10.6	37,758	0.03%
2021/10/25	2	24.00	4	24.20	24.35	-2	38,110	-0.01%
2021/10/22	32.8	24.43	14	24.42	24.40	18.8	38,221	0.05%
2021/10/21	10	24.15	21.3	24.15	23.85	-11.3	38,369	-0.03%
2021/10/20	61	24.20	0	0.00	24.05	61	38,612	0.16%
2021/10/19	2	24.00	4	24.04	24.05	-2	38,817	-0.01%
2021/10/18	1	23.80	0	0.00	23.60	1	39,240	0.00%
2021/10/15	56.5	24.15	11.2	24.16	23.85	45.3	39,725	0.11%
2021/10/14	3	23.05	89	23.05	23.15	-86	39,654	-0.22%
2021/10/13	29	22.93	5	23.50	22.80	24	39,685	0.06%
2021/10/12	24.1	23.63	4.2	23.82	23.65	19.9	39,739	0.05%
2021/10/08	5.1	24.45	63.4	24.22	24.25	-58.3	39,992	-0.15%
2021/10/07	6.4	24.80	43.2	24.84	24.65	-36.8	40,374	-0.09%
2021/10/06	18	24.04	4	24.48	24.10	14	41,904	0.03%
2021/10/05	16.2	23.35	25.8	23.39	24.00	-9.6	43,296	-0.02%
2021/10/04	12	23.41	11.9	23.99	23.00	0.1	43,223	0.00%
2021/10/01	7.1	24.36	35	24.73	24.10	-27.9	43,315	-0.06%
2021/09/30	5.1	24.96	2	25.23	25.30	3.1	43,355	0.01%
2021/09/29	22.8	25.22	135	24.79	24.90	-112.2	43,544	-0.26%	大賣/鉅額交易
2021/09/28	20	26.27	9	26.13	26.05	11	44,063	0.02%
2021/09/27	10	26.76	7	26.81	26.50	3	44,114	0.01%
2021/09/24	5	26.83	7	26.70	26.80	-2	44,145	0.00%
2021/09/23	8	26.20	18	26.30	26.25	-10	44,083	-0.02%
2021/09/22	61.7	26.02	5	26.09	26.05	56.7	44,133	0.13%
2021/09/17	24	26.86	5	26.86	27.00	19	44,073	0.04%
2021/09/16	18	27.29	22.5	27.47	26.80	-4.5	43,959	-0.01%
2021/09/15	14	26.96	18	27.11	26.85	-4	43,793	-0.01%
2021/09/14	16	27.37	28	27.33	27.15	-12	43,716	-0.03%
2021/09/13	24.5	27.38	23	27.45	27.30	1.5	43,573	0.00%
2021/09/10	39.2	28.04	25	28.00	27.95	14.2	43,362	0.03%
2021/09/09	157	28.05	25	27.91	27.75	132	42,888	0.31%	大買/鉅額交易
2021/09/08	73.2	27.76	54	27.64	27.05	19.2	42,075	0.05%
2021/09/07	41	29.01	75.5	28.69	28.40	-34.5	41,379	-0.08%
2021/09/06	214.1	29.48	188	29.65	30.20	26.1	40,346	0.06%	大買/大賣/
2021/09/03	80	28.19	278	28.41	28.80	-198	36,730	-0.54%	大賣/鉅額交易
2021/09/02	65	27.54	132	27.16	26.20	-67	34,741	-0.19%	大賣/
2021/09/01	39	26.35	70	26.78	27.05	-31	34,525	-0.09%
2021/08/31	35	25.59	19	25.61	25.70	16	34,291	0.05%
2021/08/30	49	27.62	32	27.73	27.80	17	34,118	0.05%
2021/08/27	41	27.19	78	27.13	27.35	-37	33,923	-0.11%
2021/08/26	34	27.68	49	27.75	27.20	-15	34,011	-0.04%
2021/08/25	71.1	27.26	17	27.30	27.00	54.1	33,962	0.16%
2021/08/24	28.5	27.00	17	27.14	26.65	11.5	33,608	0.03%
2021/08/23	7	26.06	36.8	26.51	26.95	-29.8	33,387	-0.09%
2021/08/20	2	24.70	10	24.62	24.80	-8	33,119	-0.02%
2021/08/19	14	24.87	6	24.95	24.60	8	33,003	0.02%
2021/08/18	29	24.96	11	24.60	25.70	18	33,223	0.05%
2021/08/17	9	25.33	2	25.23	24.10	7	33,752	0.02%
2021/08/16	23	24.97	45.2	25.00	24.90	-22.2	33,505	-0.07%
2021/08/13	31	25.97	25	26.09	25.55	6	33,200	0.02%
2021/08/12	152.2	27.45	21	27.13	26.90	131.2	32,832	0.40%	大買/鉅額交易
2021/08/11	57	27.38	29	27.55	26.50	28	32,317	0.09%
2021/08/10	181.1	28.70	139.3	27.69	28.10	41.8	31,599	0.13%	大買/大賣/
2021/08/09	82	29.78	46	29.91	29.35	36	30,664	0.12%
2021/08/06	141.2	30.26	130.6	29.86	29.25	10.7	29,741	0.04%	大買/大賣/
2021/08/05	194.4	30.18	151.6	30.28	30.65	42.7	28,528	0.15%	大買/大賣/
2021/08/04	124.6	28.22	120	28.46	29.00	4.6	26,027	0.02%	大買/大賣/
2021/08/03	41.4	26.21	55	26.75	27.75	-13.6	23,989	-0.06%
2021/08/02	86	25.85	102	26.01	25.50	-16	22,932	-0.07%	大賣/
2021/07/30	166	25.97	156	26.01	25.60	10	22,352	0.04%	大買/大賣/
2021/07/29	90	24.43	48.3	24.64	24.65	41.7	20,122	0.21%
2021/07/28	9	23.43	40	23.11	23.50	-31	19,872	-0.16%
2021/07/27	45	24.90	13	25.11	24.55	32	20,121	0.16%
2021/07/26	11.3	24.71	33	24.79	24.95	-21.7	20,232	-0.11%
2021/07/23	54	24.37	43	24.19	24.15	11	20,526	0.05%
2021/07/22	38	24.51	32	24.53	24.35	6	21,128	0.03%
2021/07/21	84	23.58	186.2	23.67	23.80	-102.1	22,342	-0.46%	大賣/鉅額交易
2021/07/20	11	23.00	2	23.03	22.70	9	22,607	0.04%
2021/07/19	47	23.47	4	23.59	23.45	43	23,761	0.18%
2021/07/16	24	23.61	7.4	23.63	24.00	16.6	24,118	0.07%
2021/07/15	71.1	24.06	28.2	23.98	24.20	42.9	24,197	0.18%
2021/07/14	80.1	23.55	16	23.64	23.35	64.1	24,228	0.26%
2021/07/13	134	25.11	188.2	25.18	24.50	-54.2	24,184	-0.22%	大買/大賣/
2021/07/12	25.1	24.03	133.5	24.08	24.65	-108.5	22,801	-0.48%	大賣/鉅額交易
2021/07/09	13	22.49	38	22.45	22.45	-25	21,461	-0.12%
2021/07/08	35	22.68	13	22.59	22.50	22	21,806	0.10%
2021/07/07	16.5	22.22	53	22.36	22.30	-36.5	22,353	-0.16%
2021/07/06	151	22.24	52	22.09	22.15	99	22,663	0.44%	大買/
2021/07/05	86	22.33	112.8	22.32	22.90	-26.8	22,708	-0.12%	大賣/
2021/07/02	14	21.49	76	21.28	21.55	-62	22,481	-0.28%
2021/07/01	35	21.53	11	21.30	21.15	24	22,737	0.11%
2021/06/30	6	21.48	5	21.63	21.55	1	23,033	0.00%
2021/06/29	19	21.65	11	21.57	21.30	8	23,082	0.03%
2021/06/28	17	21.70	11	21.50	21.75	6	23,092	0.03%
2021/06/25	13	21.67	2	21.60	21.45	11	23,186	0.05%
2021/06/24	18	21.56	26	21.47	21.55	-8	23,252	-0.03%
2021/06/23	13	21.17	19	21.36	21.30	-6	23,282	-0.03%
2021/06/22	4	20.88	1	20.80	20.85	3	23,386	0.01%
2021/06/21	6	20.79	2	20.75	20.65	4	23,434	0.02%
2021/06/18	22	21.50	3.8	21.51	21.40	18.2	24,068	0.08%
2021/06/17	2	21.40	2	21.50	21.90	0	24,802	0.00%
2021/06/16	4	21.53	2.3	21.74	21.25	1.8	25,304	0.01%
2021/06/15	10.8	22.02	44	22.05	21.95	-33.2	26,279	-0.13%
2021/06/11	6	21.75	23	21.82	21.70	-17	26,200	-0.06%
2021/06/10	1	21.70	7.2	21.88	21.75	-6.2	26,202	-0.02%
2021/06/09	195	21.82	64.1	21.98	21.95	130.9	26,084	0.50%	大買/鉅額交易
2021/06/08	0	0.00	6	21.56	21.65	-6	25,538	-0.02%
2021/06/07	4	21.01	2.1	21.37	21.05	1.9	25,482	0.01%
2021/06/04	9	21.34	0	0.00	21.10	9	25,388	0.04%
2021/06/03	18	21.70	36	21.78	21.90	-18	25,315	-0.07%
2021/06/02	62	21.64	53	21.90	21.50	9	25,091	0.04%
2021/06/01	16	21.55	44.6	21.55	21.45	-28.6	24,765	-0.12%
2021/05/31	39	21.34	32	21.39	21.20	7	24,673	0.03%
2021/05/28	23	21.20	22	21.16	21.15	1	24,555	0.00%
2021/05/27	1	20.50	4	20.75	20.80	-3	24,655	-0.01%
2021/05/26	118	20.83	22	20.79	20.75	96	24,700	0.39%	大買/
2021/05/25	38.3	21.17	76	21.04	21.50	-37.8	24,384	-0.15%
2021/05/24	0	0.00	6	19.33	19.70	-6	23,592	-0.03%
2021/05/21	49	19.01	24.7	19.38	19.10	24.3	23,619	0.10%
2021/05/20	2	18.88	3	19.00	18.90	-1	23,705	0.00%
2021/05/19	37	19.31	11.7	19.29	19.55	25.3	23,679	0.11%
2021/05/18	20.1	18.10	74	18.61	18.75	-53.9	23,624	-0.23%
2021/05/17	8	17.55	7	18.01	17.05	1	23,690	0.00%
2021/05/14	54	19.32	44	18.74	18.70	10	23,551	0.04%
2021/05/13	4	18.80	15	18.95	19.00	-11	23,366	-0.05%
2021/05/12	16	19.40	2	20.08	18.90	14	23,170	0.06%
2021/05/11	29	20.99	38	20.74	20.80	-9	22,941	-0.04%
2021/05/10	5	22.45	1	22.40	22.25	4	22,796	0.02%
2021/05/07	23	22.72	20	22.99	23.25	3	22,644	0.01%
2021/05/06	20	22.25	14	22.51	22.15	6	22,446	0.03%
2021/05/05	21	22.73	3	22.80	22.00	18	22,372	0.08%
2021/05/04	30.5	22.67	10	22.22	22.50	20.5	22,259	0.09%
2021/05/03	24	24.11	17	23.62	23.30	7	21,948	0.03%
2021/04/29	39	25.66	18.2	26.48	25.30	20.8	22,047	0.09%
2021/04/28	43	25.99	45	26.30	26.70	-2	21,976	-0.01%
2021/04/27	142.5	25.71	155.1	25.90	26.00	-12.7	22,434	-0.06%	大買/大賣/
2021/04/26	46	24.54	23	24.70	24.80	23	21,944	0.10%
2021/04/23	60.6	21.75	222.8	21.89	22.55	-162.2	21,284	-0.76%	大賣/鉅額交易
2021/04/22	23	21.02	37	20.89	20.50	-14	20,128	-0.07%
2021/04/21	6.2	21.12	3	21.18	20.90	3.2	19,705	0.02%
2021/04/20	22	21.16	40	20.88	21.20	-18	19,587	-0.09%
2021/04/19	44	20.85	33	20.87	21.00	11	19,504	0.06%
2021/04/16	18	20.39	10	20.37	20.55	8	19,257	0.04%
2021/04/15	1	20.15	17	20.12	20.10	-16	19,080	-0.08%
2021/04/14	69	20.08	319	19.97	19.80	-250	18,920	-1.32%	大賣/鉅額交易
2021/04/13	39	21.01	131	21.18	20.30	-92	18,627	-0.49%	大賣/
2021/04/12	94	20.75	38	20.71	20.60	56	17,965	0.31%
2021/04/09	16	20.36	14	20.20	20.05	2	17,702	0.01%
2021/04/08	84	19.38	34	19.75	19.95	50	17,572	0.28%
2021/04/07	46	19.21	2.1	19.63	19.25	43.9	17,205	0.26%
2021/04/06	31.7	18.99	155	18.87	19.10	-123.3	17,117	-0.72%	大賣/鉅額交易
2021/04/01	106	18.70	68	18.63	18.55	38	17,121	0.22%	大買/
2021/03/31	236	18.69	17	18.74	18.65	219	17,081	1.28%	大買/鉅額交易
2021/03/30	51	18.52	95	18.63	18.65	-44	17,135	-0.26%
2021/03/29	53	18.48	55	18.56	18.35	-2	17,362	-0.01%
2021/03/26	51	18.45	32	18.55	18.35	19	17,325	0.11%
2021/03/25	111	18.29	22	18.39	18.20	89	17,241	0.52%	大買/
2021/03/24	34	18.37	16	18.38	18.30	18	17,159	0.10%
2021/03/23	63	18.73	23	18.86	18.45	40	17,149	0.23%
2021/03/22	25	18.81	52	18.90	18.90	-27	16,568	-0.16%
2021/03/19	12	18.40	44	18.26	18.50	-32	15,787	-0.20%
2021/03/18	18	18.10	146	18.14	17.55	-128	15,329	-0.83%	大賣/鉅額交易
2021/03/17	3	17.05	5	17.19	16.90	-2	14,517	-0.01%
2021/03/16	1	16.85	0.3	16.70	16.85	0.7	15,043	0.00%
2021/03/15	5	16.70	21	16.73	16.65	-16	15,376	-0.10%
2021/03/12	1	16.55	4.9	16.68	16.60	-3.9	16,595	-0.02%
2021/03/11	16	16.46	36	16.49	16.60	-20	17,823	-0.11%
2021/03/10	0	0.00	1	16.00	16.00	-1	18,883	-0.01%
2021/03/08	3	16.10	1	16.10	16.00	2	21,049	0.01%
2021/03/05	11	16.25	15	16.19	16.15	-4	21,536	-0.02%
2021/03/04	1	16.60	0.3	16.70	16.55	0.7	22,386	0.00%
2021/03/03	25	16.71	7	16.63	17.10	18	22,715	0.08%
2021/03/02	52	17.68	14	17.61	17.00	38	22,914	0.17%
2021/02/26	4	17.13	13	17.21	17.15	-9	23,201	-0.04%
2021/02/25	55	17.14	0	0.00	17.00	55	25,293	0.22%
2021/02/24	10	17.22	5	17.40	16.80	5	26,346	0.02%
2021/02/23	6	16.87	2	16.93	17.20	4	26,401	0.02%
2021/02/22	4	16.98	113	17.06	17.00	-109	26,273	-0.41%	大賣/鉅額交易
2021/02/19	4	17.05	4.2	16.98	17.00	-0.2	26,200	0.00%
2021/02/18	36	16.68	7	16.70	16.85	29	26,146	0.11%
2021/02/17	76	16.70	7	16.50	16.70	69	26,024	0.27%
2021/02/05	7	15.71	1	15.55	15.50	6	25,771	0.02%
2021/02/04	0	0.00	5.1	15.71	15.70	-5.1	25,743	-0.02%
2021/02/03	2	16.00	0	0.00	15.80	2	25,738	0.01%
2021/02/02	3	16.22	4	16.15	16.20	-1	25,718	0.00%
2021/02/01	4	15.64	2	15.88	15.90	2	25,574	0.01%
2021/01/29	9	16.13	0	16.05	15.50	9	25,475	0.04%
2021/01/28	8	16.01	24	16.09	16.05	-16	25,412	-0.06%
2021/01/27	9	16.67	5	16.87	16.50	4	25,422	0.02%
2021/01/26	8	16.49	0	0.00	16.45	8	25,447	0.03%
2021/01/25	11	16.92	7	17.10	16.95	4	25,381	0.02%
2021/01/22	46	17.22	41	17.19	17.30	5	25,339	0.02%
2021/01/21	20	16.86	50	16.63	16.75	-30	24,989	-0.12%
2021/01/20	322	18.16	332	17.33	16.60	-10	24,558	-0.04%	大買/大賣/
2021/01/19	55	18.28	53.1	18.07	18.40	2	23,282	0.01%
2021/01/18	1	15.80	3	16.52	16.75	-2	22,232	-0.01%
2021/01/15	1	16.30	35	16.89	16.30	-34	22,298	-0.15%
2021/01/14	9	16.88	1	16.90	16.85	8	22,326	0.04%
2021/01/13	4	16.89	1	16.90	16.80	3	22,593	0.01%
2021/01/12	44	17.15	27.2	17.06	16.45	16.8	22,486	0.07%
2021/01/11	14	16.83	15.3	16.94	17.20	-1.3	22,233	-0.01%
2021/01/08	16	16.68	10	16.81	16.60	6	22,116	0.03%
2021/01/07	3	16.35	41	16.35	16.50	-38	22,150	-0.17%
2021/01/06	22	16.67	7	16.48	16.40	15	22,402	0.07%
2021/01/05	32	16.83	36	16.96	17.00	-4	22,362	-0.02%
2021/01/04	65	16.42	67.2	16.69	16.70	-2.2	23,348	-0.01%
2020/12/31	40	17.14	5	16.95	17.00	35	24,338	0.14%
2020/12/30	45	17.59	39	17.71	17.50	6	24,317	0.02%
2020/12/29	46	17.75	0	0.00	17.60	46	24,299	0.19%
2020/12/28	25	18.01	93	17.76	18.15	-68	24,212	-0.28%
2020/12/25	30	17.34	19	17.48	17.30	11	24,012	0.05%
2020/12/24	40	17.41	11	17.65	17.25	29	24,580	0.12%
2020/12/23	31	17.68	37.6	17.89	17.55	-6.6	24,708	-0.03%
2020/12/22	39	17.96	0.1	17.90	17.10	38.9	24,496	0.16%
2020/12/21	5	17.47	31.1	17.81	17.95	-26.1	24,469	-0.11%
2020/12/18	13	17.97	3	18.27	17.80	10	24,663	0.04%
2020/12/17	15	18.15	53.1	18.09	18.30	-38.1	24,837	-0.15%
2020/12/16	18	17.81	50.1	18.14	18.10	-32.1	24,926	-0.13%
2020/12/15	20	17.55	9	17.42	17.20	11	24,906	0.04%
2020/12/14	34	17.91	51.8	17.66	17.90	-17.8	24,946	-0.07%
2020/12/11	16	17.46	7.8	17.20	17.35	8.2	25,346	0.03%
2020/12/10	40	17.77	25.4	17.96	17.60	14.6	25,770	0.06%
2020/12/09	57.4	19.62	35.2	19.52	19.50	22.2	26,092	0.09%
2020/12/08	74	20.22	36.4	20.30	20.80	37.7	25,833	0.15%
2020/12/07	93	20.22	100	20.31	20.65	-7	24,665	-0.03%
2020/12/04	59	18.04	54.9	18.37	18.80	4.1	23,431	0.02%
2020/12/03	32.4	16.60	44.4	16.87	17.10	-11.9	22,291	-0.05%
2020/12/02	14	15.80	37.4	15.66	16.00	-23.4	21,137	-0.11%
2020/12/01	12	14.83	18.5	14.81	14.95	-6.5	20,557	-0.03%
2020/11/30	23	14.51	76.1	14.33	14.60	-53.1	20,137	-0.26%
2020/11/27	1	13.80	31.1	13.73	13.85	-30.1	19,216	-0.16%
2020/11/26	2	13.50	5.9	13.26	13.55	-3.9	18,917	-0.02%
2020/11/25	7	13.33	7.1	13.41	13.45	-0.1	18,602	0.00%
2020/11/24	131	13.60	245.3	13.60	13.25	-114.3	18,030	-0.63%	大買/大賣/鉅額交易
2020/11/23	46	12.87	143.1	12.82	12.90	-97.1	15,856	-0.61%	大賣/
2020/11/20	10	11.64	18	11.58	11.75	-8	14,750	-0.05%
2020/11/19	11	11.30	0	0.00	11.35	11	14,571	0.08%
2020/11/18	0	0.00	27	11.30	11.30	-27	14,639	-0.18%
2020/11/17	0	0.00	10	11.25	11.15	-10	14,669	-0.07%
2020/11/16	10	11.15	2	11.20	11.10	8	15,115	0.05%
2020/11/13	10	11.05	1	11.10	11.20	9	15,210	0.06%
2020/11/12	16	11.20	0	0.00	11.15	16	15,547	0.10%
2020/11/11	2	11.15	0	0.00	11.15	2	15,895	0.01%
2020/11/10	11	11.26	10	11.45	11.20	1	15,948	0.01%
2020/11/09	5	11.46	21	11.38	11.40	-16	15,935	-0.10%
2020/11/06	32	11.15	0	0.00	11.10	32	15,924	0.20%
2020/11/05	0	0.00	0.2	11.30	11.30	-0.2	16,133	0.00%
2020/11/04	1	11.40	0	0.00	11.45	1	16,157	0.01%
2020/11/03	5.5	11.35	5	11.32	11.30	0.5	16,227	0.00%
2020/11/02	1	11.05	20	11.10	11.10	-19	16,317	-0.12%
2020/10/30	70.3	11.37	11.5	11.21	11.20	58.8	16,393	0.36%
2020/10/29	23	11.81	17.1	11.74	11.70	5.8	16,375	0.04%
2020/10/28	12	12.08	27.9	12.06	11.85	-15.9	16,457	-0.10%
2020/10/27	0	0.00	1	12.15	12.30	-1	16,375	-0.01%
2020/10/26	21	12.30	15	12.25	12.30	6	16,397	0.04%
2020/10/23	6	12.60	8	12.62	12.40	-2	16,383	-0.01%
2020/10/22	5	12.35	36	12.75	12.80	-31	17,709	-0.18%
2020/10/21	4	12.64	1	12.35	12.45	3	17,697	0.02%
2020/10/20	0	0.00	10	12.20	12.15	-10	17,553	-0.06%
2020/10/16	0	0.00	5	12.20	12.20	-5	18,113	-0.03%
2020/10/15	18	12.43	11	12.40	12.45	7	18,149	0.04%
2020/10/14	0	0.00	7	12.78	12.60	-7	17,999	-0.04%
2020/10/13	6	12.45	5	12.50	12.45	1	17,783	0.01%
2020/10/12	62	12.78	17	12.92	12.85	45	17,691	0.25%
2020/10/08	34	12.66	120	12.61	12.80	-86	16,660	-0.52%	大賣/
2020/10/07	3	11.75	17.5	11.71	11.65	-14.5	15,596	-0.09%
2020/10/06	2	11.50	3	11.65	11.55	-1	15,445	-0.01%
2020/10/05	4	11.60	4	11.60	11.60	0	15,510	0.00%
2020/09/30	1	11.50	2	11.65	11.70	-1	15,428	-0.01%
2020/09/29	35	11.78	27	11.74	11.70	8	15,331	0.05%
2020/09/28	9	11.30	14	11.15	11.30	-5	15,082	-0.03%
2020/09/25	8	10.72	6	10.62	10.30	2	15,003	0.01%
2020/09/24	0.6	11.05	0	0.00	11.05	0.6	15,028	0.00%
2020/09/23	3	11.27	3	11.30	11.20	0	15,112	0.00%
2020/09/22	18	12.87	10	12.97	12.95	8	14,912	0.05%
2020/09/21	46	13.42	40	13.10	13.05	6	14,723	0.04%
2020/09/18	14	13.33	102	13.34	13.30	-88	14,571	-0.60%	大賣/
2020/09/17	4	13.40	10	13.25	13.35	-6	14,499	-0.04%
2020/09/16	8	13.71	3	13.87	13.40	5	14,458	0.03%
2020/09/15	25	13.91	22	13.88	13.60	3	14,093	0.02%
2020/09/14	36	13.26	115	13.54	13.95	-79	13,490	-0.59%	大賣/
2020/09/11	1	12.70	20	12.83	12.70	-19	12,634	-0.15%
2020/09/09	0	0.00	14	12.58	12.60	-14	12,495	-0.11%
2020/09/08	10	12.38	0	0.00	12.40	10	12,524	0.08%
2020/09/07	8	12.56	121	12.56	12.40	-113	12,692	-0.89%	大賣/鉅額交易
2020/09/04	14	12.16	1	12.30	12.30	13	12,518	0.10%
2020/09/03	115	12.60	80	12.59	12.70	35	12,598	0.28%	大買/
2020/09/02	5	12.50	19	12.30	12.35	-14	12,540	-0.11%
2020/09/01	6	12.40	50	12.50	12.40	-44	12,791	-0.34%
2020/08/31	10	12.50	60	12.50	12.40	-50	12,804	-0.39%
2020/08/28	2	12.40	20	12.50	12.35	-18	12,926	-0.14%
2020/08/27	3	12.55	1	12.45	12.45	2	12,958	0.02%
2020/08/26	5	12.50	13	12.50	12.45	-8	13,041	-0.06%
2020/08/25	8	12.33	1	12.45	12.40	7	13,082	0.05%
2020/08/24	1	12.20	1	12.25	12.30	0	13,164	0.00%
2020/08/21	14	12.21	22	12.39	12.35	-8	13,315	-0.06%
2020/08/20	119	12.11	22	11.93	11.95	97	13,678	0.71%	大買/
2020/08/19	1	13.40	200	13.45	13.15	-199	13,485	-1.48%	大賣/鉅額交易
2020/08/18	5	13.93	30	13.93	13.60	-25	13,783	-0.18%
2020/08/17	25	12.85	83	13.32	13.50	-58	14,643	-0.40%
2020/08/14	0	0.00	6	12.89	12.85	-6	15,164	-0.04%
2020/08/12	55	12.60	0	0.00	12.55	55	15,439	0.36%
2020/08/11	274	12.88	1	13.05	12.85	273	15,645	1.74%	大買/鉅額交易
2020/08/10	1	12.75	5	12.80	12.70	-4	15,571	-0.03%
2020/08/07	7	12.86	63	12.95	12.70	-56	15,607	-0.36%
2020/08/06	11	12.65	50	12.97	12.80	-39	15,558	-0.25%
2020/08/05	3	12.72	0	0.00	12.65	3	15,573	0.02%
2020/08/04	4	12.88	0	0.00	12.70	4	15,967	0.03%
2020/08/03	12	12.78	1	12.70	12.70	11	15,886	0.07%
2020/07/31	10	12.55	15	12.53	12.45	-5	15,792	-0.03%
2020/07/30	0	0.00	11	12.25	12.45	-11	15,953	-0.07%
2020/07/29	5	12.15	0	0.00	12.25	5	16,109	0.03%
2020/07/28	53	12.98	230	13.21	12.30	-177	16,093	-1.10%	大賣/鉅額交易
2020/07/27	1	12.30	9	12.28	12.10	-8	14,859	-0.05%
2020/07/24	136	12.23	16	12.45	11.90	120	14,983	0.80%	大買/鉅額交易
2020/07/23	135	12.40	16	12.27	12.45	119	15,158	0.79%	大買/鉅額交易
2020/07/22	10	11.90	6	11.95	11.85	4	14,855	0.03%
2020/07/21	32	11.87	1	11.75	11.85	31	15,361	0.20%
2020/07/20	1	11.40	0	0.00	11.40	1	15,784	0.01%
2020/07/17	5	11.55	0	0.00	11.65	5	16,118	0.03%
2020/07/16	0	0.00	1	11.85	12.05	-1	16,755	-0.01%
2020/07/15	2	11.95	4	11.66	11.70	-2	16,935	-0.01%
2020/07/14	2	12.05	4	12.14	12.00	-2	17,270	-0.01%
2020/07/13	6	12.22	5	12.30	12.15	1	17,607	0.01%
2020/07/10	23	12.29	3	12.55	12.20	20	17,621	0.11%
2020/07/09	17	13.16	0.1	12.80	12.90	16.9	17,619	0.10%
2020/07/08	0	0.00	1	13.10	13.05	-1	17,545	-0.01%
2020/07/07	4	13.04	8	13.48	12.95	-4	17,497	-0.02%
2020/07/06	70	13.44	9	13.21	13.35	61	17,123	0.36%
2020/07/03	4	12.98	6	12.98	13.00	-2	16,896	-0.01%
2020/07/02	1	12.70	5	12.65	12.70	-4	16,861	-0.02%
2020/07/01	2	12.50	6	12.47	12.50	-4	16,738	-0.02%
2020/06/30	8	12.26	3	12.35	12.25	5	16,677	0.03%
2020/06/29	6	12.11	8	12.16	12.15	-2	16,648	-0.01%
2020/06/24	1	12.35	1	12.45	12.35	0	16,639	0.00%
2020/06/23	1	12.60	0	0.00	12.55	1	16,686	0.01%
2020/06/22	2	12.68	6	12.55	12.35	-4	16,671	-0.02%
2020/06/19	2	12.20	8	11.99	12.30	-6	16,686	-0.04%
2020/06/18	8	12.09	4	12.19	12.00	4	16,792	0.02%
2020/06/17	1	12.00	0	0.00	12.00	1	16,781	0.01%
2020/06/16	9	12.01	4	11.99	11.95	5	16,721	0.03%
2020/06/15	10	12.29	35	12.02	11.85	-25	16,769	-0.15%
2020/06/12	82	11.95	0	0.00	12.05	82	16,667	0.49%
2020/06/11	17	11.79	0	0.00	11.65	17	16,465	0.10%
2020/06/10	7	11.83	29	11.87	11.75	-22	16,346	-0.13%
2020/06/09	9	12.83	1	12.75	12.70	8	16,044	0.05%
2020/06/08	19	13.01	31	13.00	12.90	-12	16,000	-0.07%
2020/06/05	3	12.55	3	12.67	12.65	0	15,713	0.00%
2020/06/04	0.8	12.50	10	12.75	12.55	-9.2	15,571	-0.06%
2020/06/03	0	0.00	5	12.45	12.45	-5	15,464	-0.03%
2020/06/02	13	12.69	3	12.53	12.45	10	15,391	0.06%
2020/06/01	0	0.00	7	12.44	12.45	-7	15,419	-0.05%
2020/05/29	12	12.28	24	12.40	12.45	-12	15,353	-0.08%
2020/05/28	21	12.27	19	12.37	12.20	2	15,195	0.01%
2020/05/27	23	12.67	37	12.87	12.30	-14	14,948	-0.09%
2020/05/26	34	13.38	51	13.36	13.30	-17	14,452	-0.12%
2020/05/25	30	13.80	36	13.80	13.55	-6	14,151	-0.04%
2020/05/22	101	13.91	80	13.94	13.90	21	13,764	0.15%	大買/
2020/05/21	48	12.68	38	12.87	13.20	10	12,518	0.08%
2020/05/20	5	12.10	6	12.10	12.00	-1	11,598	-0.01%
2020/05/19	2	11.95	0.2	11.90	11.90	1.8	11,337	0.02%
2020/05/18	28	12.10	41	12.01	11.95	-13	11,161	-0.12%
2020/05/15	30	11.80	1	11.75	11.75	29	10,866	0.27%
2020/05/14	21	11.76	5	11.75	11.55	16	10,661	0.15%
2020/05/13	5	11.75	6	11.90	11.80	-1	10,538	-0.01%
2020/05/12	67	11.93	338	11.59	11.60	-271	10,400	-2.61%	大賣/鉅額交易
2020/05/11	359	12.28	11.9	12.30	11.95	347.1	10,201	3.40%	大買/鉅額交易
2020/05/08	1	11.60	1	11.60	11.60	0	9,648	0.00%
2020/05/07	0	0.00	7.5	11.69	11.60	-7.5	9,591	-0.08%
2020/05/06	3	11.40	4.8	11.66	11.55	-1.8	9,440	-0.02%
2020/05/05	1	11.55	8	11.71	11.55	-7	9,290	-0.08%
2020/05/04	0	0.00	1	11.65	11.75	-1	9,010	-0.01%
2020/04/29	6	11.76	30	11.73	11.45	-24	8,535	-0.28%
2020/04/28	13	11.92	2.3	11.82	11.70	10.7	8,227	0.13%
2020/04/27	6	11.90	18	11.90	11.80	-12	7,914	-0.15%
2020/04/24	15	11.87	24	11.78	11.70	-9	7,612	-0.12%
2020/04/23	39	11.22	43	10.94	11.70	-4	7,064	-0.06%
2020/04/22	32	10.71	27	10.86	10.85	5	6,507	0.08%
2020/04/21	16	11.18	7	11.29	11.10	9	6,124	0.15%
2020/04/20	75	10.21	50	10.20	10.35	25	5,379	0.46%
2020/04/17	0	9.83	12	10.09	9.89	-12	5,121	-0.23%
2020/04/16	5	9.63	40	9.23	9.79	-35	4,686	-0.75%
2020/04/15	0	0.00	3	8.86	8.90	-3	4,198	-0.07%
2020/04/14	0	0.00	6	8.85	8.90	-6	4,148	-0.14%
2020/04/10	0	0.00	20	8.43	8.50	-20	4,032	-0.50%
2020/04/09	2	8.63	33	8.79	8.59	-31	4,060	-0.76%
2020/04/08	0	0.00	0	8.63	8.65	0	4,089	0.00%
2020/04/07	6	8.49	2	8.53	8.46	4	4,424	0.09%
2020/04/06	20	8.17	23	8.23	8.24	-3	4,315	-0.07%
2020/04/01	20	8.09	21	8.15	8.15	-1	4,253	-0.02%
2020/03/30	2	8.05	0	0.00	8.08	2	4,136	0.05%
2020/03/27	7	8.13	5	8.22	7.98	2	4,087	0.05%
2020/03/26	10	8.21	8	8.27	8.20	2	4,081	0.05%
2020/03/25	12	8.33	0	0.00	8.03	12	3,993	0.30%
2020/03/24	40	7.93	37	8.02	8.16	3	3,796	0.08%
2020/03/23	8	7.37	27	7.33	7.44	-19	3,618	-0.53%
2020/03/19	10	5.92	36	5.71	6.16	-26	3,595	-0.72%
2020/03/17	10	5.73	20	5.82	5.80	-10	3,449	-0.29%
2020/03/16	10	6.50	10	6.50	6.06	0	3,430	0.00%
2020/03/13	10	6.20	14	6.24	6.45	-4	3,457	-0.12%
2020/03/12	12	7.09	4	7.33	6.88	8	3,411	0.23%
2020/03/10	15	7.47	0	0.00	7.71	15	3,538	0.42%
2020/03/09	10	7.66	20	7.94	7.66	-10	3,649	-0.27%
2020/03/06	20	7.81	1	7.81	7.98	19	3,580	0.53%
2020/03/05	0	0.00	35	8.04	7.97	-35	3,557	-0.98%
2020/03/04	0	0.00	3	7.84	7.80	-3	3,387	-0.09%
2020/03/03	1	7.47	20	7.51	7.50	-19	3,355	-0.57%
2020/03/02	10	7.32	10	7.45	7.35	0	3,376	0.00%
2020/02/27	20	7.53	0	0.00	7.44	20	3,375	0.59%
2020/02/25	10	7.60	10.6	7.85	7.74	-0.6	3,473	-0.02%
2020/02/20	0	0.00	10	7.97	7.92	-10	3,413	-0.29%
2020/02/19	2	7.86	0	0.00	7.87	2	3,408	0.06%
2020/02/14	0	0.00	10	7.76	7.77	-10	3,414	-0.29%
2020/02/13	10	7.78	0	0.00	7.77	10	3,424	0.29%
2020/02/12	30	7.85	21	8.00	7.91	9	3,421	0.26%
2020/02/06	3	7.70	0	0.00	7.82	3	3,359	0.09%
2020/02/03	0	0.00	20	7.10	7.11	-20	3,238	-0.62%
2020/01/31	20	7.40	0	0.00	7.43	20	3,207	0.62%
2020/01/20	2	8.20	0	0.00	8.16	2	3,113	0.06%
2020/01/16	0	0.00	20	8.16	8.22	-20	3,171	-0.63%
2020/01/14	20	8.25	0	0.00	8.23	20	3,137	0.64%
2020/01/13	0	0.00	30	8.24	8.22	-30	3,111	-0.96%
2020/01/08	8	8.08	0	0.00	8.10	8	3,112	0.26%
2020/01/07	14	8.27	10	8.24	8.22	4	3,091	0.13%
2020/01/03	21	9.04	0	0.00	8.65	21	2,999	0.70%
2020/01/02	0	0.00	4	9.05	9.03	-4	2,890	-0.14%
2019/12/31	47	9.10	20	9.21	9.13	27	2,791	0.97%
2019/12/30	0	0.00	21	8.68	8.73	-21	2,385	-0.88%
2019/12/27	0	0.00	1.3	8.48	8.46	-1.3	2,259	-0.06%
2019/12/24	0	0.00	15	8.56	8.51	-15	2,251	-0.67%
2019/12/23	30	8.71	15.3	8.74	8.59	14.7	2,375	0.62%
2019/12/20	21	8.52	0	0.00	8.52	21	2,255	0.93%
2019/12/19	0	0.00	2	8.49	8.54	-2	2,273	-0.09%
2019/12/18	1	8.65	0	0.00	8.44	1	2,281	0.04%
2019/12/17	10	8.49	0	0.00	8.47	10	2,251	0.44%
2019/12/12	0	0.00	2.5	8.32	8.31	-2.5	2,127	-0.12%
2019/12/11	0.2	8.21	0	0.00	8.25	0.2	2,093	0.01%
2019/12/06	0	0.00	7	8.33	8.20	-7	2,053	-0.34%
2019/12/05	6	8.44	0	0.00	8.35	6	2,045	0.29%
2019/12/04	1	8.18	91.7	8.36	8.39	-90.7	2,231	-4.07%
2019/11/29	25	8.13	0	0.00	8.11	25	2,122	1.18%
2019/11/27	0	0.00	4	8.21	8.20	-4	2,123	-0.19%
2019/11/26	0	0.00	3	8.10	8.08	-3	2,090	-0.14%
2019/11/25	4	8.29	10	8.17	8.12	-6	2,077	-0.29%
2019/11/22	1	8.02	6	8.03	8.01	-5	1,967	-0.25%
2019/11/21	16	7.94	1	7.94	7.95	15	1,942	0.77%
2019/11/20	1	7.98	0	0.00	8.02	1	1,942	0.05%
2019/11/19	1	8.02	0	0.00	8.00	1	1,949	0.05%
2019/11/15	5	7.92	0	0.00	7.90	5	1,998	0.25%
2019/11/14	21	7.93	0	0.00	7.93	21	2,034	1.03%
2019/11/12	10	8.02	0	0.00	7.97	10	2,043	0.49%
2019/11/11	14	8.04	0	0.00	8.01	14	2,032	0.69%
2019/11/08	0	0.00	0	8.12	8.17	0	2,009	0.00%
2019/11/04	6	8.25	0	0.00	8.19	6	1,946	0.31%
2019/10/30	0	0.00	1	8.25	8.25	-1	1,950	-0.05%
2019/10/25	0	0.00	0.7	8.26	8.29	-0.7	1,967	-0.04%
2019/10/24	0	0.00	5.8	8.29	8.31	-5.8	1,960	-0.30%
2019/10/23	10	8.23	0	0.00	8.25	10	1,908	0.52%
2019/10/17	0	0.00	31	8.32	8.31	-31	2,144	-1.45%
2019/10/16	0	0.00	10	8.32	8.34	-10	2,152	-0.46%
2019/10/15	1	8.32	0	0.00	8.21	1	2,130	0.05%
2019/10/14	0	0.00	12	8.16	8.16	-12	2,115	-0.57%
2019/10/08	15	8.09	0	0.00	8.09	15	2,109	0.71%
2019/10/07	0	0.00	2	8.10	8.10	-2	2,122	-0.09%
2019/10/04	0	0.00	2	8.19	8.13	-2	2,152	-0.09%
2019/10/03	2	8.12	0	0.00	8.12	2	2,156	0.09%
2019/10/01	17	8.14	0	0.00	8.12	17	2,162	0.79%
2019/09/26	6	8.66	6	8.39	8.37	0	2,132	0.00%
2019/09/24	0	0.00	14	8.45	8.42	-14	1,987	-0.70%
2019/09/20	0	0.00	2	8.22	8.37	-2	1,989	-0.10%
2019/09/19	2	8.11	0	0.00	8.11	2	1,950	0.10%
2019/09/18	1	8.17	5	8.16	8.12	-4	1,924	-0.21%
2019/09/06	4	8.47	10	8.42	8.41	-6	1,872	-0.32%
2019/09/05	0	0.00	10	8.16	8.08	-10	1,527	-0.65%
2019/09/04	0	0.00	8	8.10	8.12	-8	1,520	-0.53%
2019/09/03	0	0.00	7	8.12	8.04	-7	1,505	-0.46%
2019/08/30	0	0.00	30.2	8.00	8.00	-30.2	1,487	-2.03%
2019/08/28	10	7.84	0	0.00	7.84	10	1,482	0.67%
2019/08/27	10	7.89	0	0.00	7.88	10	1,477	0.68%
2019/08/26	10	7.86	0	0.00	7.88	10	1,484	0.67%
2019/08/23	0	0.00	10	8.10	8.05	-10	1,485	-0.67%
2019/08/21	0	0.00	4	8.20	8.15	-4	1,472	-0.27%
2019/08/20	0	0.00	22	8.23	8.15	-22	1,468	-1.50%
2019/08/19	0	0.00	30.4	8.05	8.16	-30.4	1,437	-2.12%
2019/08/16	30	7.82	7	7.83	7.83	23	1,403	1.64%
2019/08/15	12	7.71	0	0.00	7.70	12	1,396	0.86%
2019/08/14	0	0.00	10	7.96	7.84	-10	1,394	-0.72%
2019/08/13	10	7.83	0	0.00	7.83	10	1,394	0.72%
2019/08/08	26	7.92	2	7.99	7.95	24	1,428	1.68%
2019/08/07	1	7.94	0	0.00	7.85	1	1,428	0.07%
2019/08/06	14	7.73	10	7.85	7.91	4	1,441	0.28%
2019/08/05	20	7.98	5	7.93	7.91	15	1,473	1.02%
2019/08/02	5	8.15	10	8.22	8.14	-5	1,482	-0.34%
2019/07/30	0	0.00	2	8.37	8.35	-2	1,520	-0.13%
2019/07/26	20	8.50	0	0.00	8.51	20	1,565	1.28%
2019/07/25	0	0.00	1	8.73	8.58	-1	1,591	-0.06%
2019/07/24	5	8.53	2	8.54	8.55	3	1,586	0.19%
2019/07/23	0	0.00	10	8.40	8.38	-10	1,575	-0.63%
2019/07/22	11	8.67	3	8.65	8.47	8	1,632	0.49%
2019/07/19	14	8.59	5	8.60	8.57	9	1,792	0.50%
2019/07/16	6	8.21	0	0.00	8.21	6	2,065	0.29%
2019/07/10	0	0.00	15	8.20	8.25	-15	2,245	-0.67%
2019/07/09	0	0.00	10	8.16	8.15	-10	2,247	-0.44%
2019/07/08	10	8.06	0	0.00	8.06	10	2,268	0.44%
2019/07/03	0	0.00	15.5	8.16	8.13	-15.5	2,391	-0.65%
2019/07/02	0	0.00	10	8.20	8.21	-10	2,555	-0.39%
2019/07/01	10	8.20	0	0.00	8.15	10	2,744	0.36%
2019/06/28	5	8.13	15.1	8.23	8.12	-10.1	2,785	-0.36%
2019/06/27	0	0.00	15	8.17	8.21	-15	2,765	-0.54%
2019/06/26	5	8.02	0	0.00	8.02	5	2,737	0.18%
2019/06/25	5	8.09	20	8.09	8.02	-15	2,749	-0.55%
2019/06/24	5	8.03	0	0.00	8.04	5	2,781	0.18%
2019/06/21	25	8.06	0	0.00	8.03	25	2,790	0.90%
2019/06/20	0	0.00	30	8.07	8.09	-30	2,795	-1.07%
2019/06/19	0	0.00	20	8.02	7.99	-20	2,827	-0.71%
2019/06/18	20	7.95	0.6	7.88	7.90	19.4	2,834	0.68%
2019/06/14	0	0.00	2	8.06	8.02	-2	2,856	-0.07%
2019/06/13	0	0.00	3	8.04	7.98	-3	2,865	-0.10%
2019/06/12	0	0.00	7	8.03	8.04	-7	2,910	-0.24%
2019/06/06	9	7.95	0	0.00	7.95	9	2,961	0.30%
2019/06/05	1	8.02	0	0.00	8.04	1	2,968	0.03%
2019/06/04	0	0.00	21	8.05	8.00	-21	2,991	-0.70%
2019/05/29	0	0.00	10	7.98	7.98	-10	3,020	-0.33%
2019/05/28	10	7.99	0	0.00	7.98	10	3,028	0.33%
2019/05/27	2	8.08	0	0.00	8.06	2	3,042	0.07%
2019/05/24	15	8.09	15	8.22	8.02	0	3,068	0.00%
2019/05/23	0	0.00	10	7.85	7.81	-10	3,038	-0.33%
2019/05/22	10	7.88	0	0.00	7.81	10	3,048	0.33%
2019/05/17	22	7.91	0	0.00	7.75	22	3,070	0.72%
2019/05/14	10	7.88	10	7.85	8.00	0	3,556	0.00%
2019/05/13	11	8.06	0	0.00	7.98	11	3,551	0.31%
2019/05/10	2	8.23	0	0.00	8.16	2	3,519	0.06%
2019/05/09	47	8.41	2	8.38	8.35	45	3,506	1.28%
2019/05/08	20	8.59	1	8.57	8.55	19	3,480	0.55%
2019/05/07	20	8.76	6	8.76	8.68	14	3,447	0.41%
2019/05/03	4	8.83	0	0.00	8.94	4	3,441	0.12%
2019/05/02	0	0.00	50	8.78	8.85	-50	3,420	-1.46%
2019/04/30	16	8.80	31	8.81	8.84	-15	3,425	-0.44%
2019/04/26	2	9.07	2	9.10	9.04	0	3,441	0.00%
2019/04/25	11	9.44	1	9.42	9.31	10	3,367	0.30%
2019/04/24	4	9.21	0	0.00	9.12	4	3,153	0.13%
2019/04/23	0	0.00	3	9.36	9.28	-3	3,076	-0.10%
2019/04/22	23	9.15	0	0.00	9.20	23	2,828	0.81%
2019/04/19	2	8.85	28	8.96	9.18	-26	2,760	-0.94%
2019/04/18	20	8.71	0	0.00	8.68	20	2,655	0.75%
2019/04/17	0	0.00	10	8.90	8.91	-10	2,612	-0.38%
2019/04/16	0	0.00	1	8.85	8.77	-1	2,574	-0.04%
2019/04/10	0	0.00	5	8.80	8.83	-5	2,581	-0.19%
2019/04/09	0	0.00	30	8.91	8.85	-30	2,561	-1.17%
2019/04/08	33	8.97	50	9.00	8.90	-17	2,534	-0.67%
2019/04/03	47	8.58	52	8.69	8.73	-5	2,414	-0.21%
2019/04/02	3	8.17	1	8.23	8.14	2	2,255	0.09%
2019/03/29	1	8.05	0.5	8.00	8.03	0.5	2,192	0.02%
2019/03/28	1	8.05	10	8.09	8.07	-9	2,183	-0.41%
2019/03/26	2	8.17	8.1	8.20	8.17	-6.1	2,161	-0.28%
2019/03/25	10	8.13	0	0.00	8.17	10	2,173	0.46%
2019/03/22	20	8.36	0	0.00	8.30	20	2,171	0.92%
2019/03/20	1	8.55	2.3	8.52	8.46	-1.3	2,146	-0.06%
2019/03/19	0	0.00	10	8.59	8.54	-10	2,184	-0.46%
2019/03/18	11	8.38	1	8.36	8.47	10	2,187	0.46%
2019/03/14	11	8.57	7	8.65	8.57	4	2,202	0.18%
2019/03/13	20	8.66	3	8.75	8.61	17	2,245	0.76%
2019/03/12	0	0.00	10	8.85	8.72	-10	2,399	-0.42%
2019/03/11	10	8.70	10	8.76	8.70	0	2,387	0.00%
2019/03/08	0	0.00	10	8.75	8.75	-10	2,408	-0.42%
2019/03/07	2	8.93	0	0.00	8.84	2	2,446	0.08%
2019/03/05	7	8.83	0	0.00	8.83	7	2,476	0.28%
2019/03/04	1	8.91	7	8.87	8.86	-6	2,486	-0.24%
2019/02/26	0	0.00	1	9.02	8.91	-1	2,539	-0.04%
2019/02/25	20	9.03	0	0.00	9.01	20	2,581	0.77%
2019/02/22	0	0.00	0.8	8.86	8.89	-0.8	2,574	-0.03%
2019/02/21	1	8.90	1	9.00	8.91	0	2,588	0.00%
2019/02/20	10	9.01	0	0.00	8.99	10	2,586	0.39%
2019/02/19	1	8.95	0	0.00	8.96	1	2,610	0.04%
2019/02/15	2	8.88	0	0.00	8.88	2	2,702	0.07%
2019/02/14	1	8.94	0	0.00	8.98	1	2,707	0.04%
2019/02/13	10	9.15	1	9.13	8.99	9	2,722	0.33%
2019/01/29	1	8.99	24	8.96	8.96	-23	2,356	-0.98%
2019/01/28	0	0.00	6	9.06	9.02	-6	2,388	-0.25%
2019/01/25	2	9.19	2	9.06	9.04	0	2,433	0.00%
2019/01/23	1	9.00	16	9.08	9.01	-15	2,459	-0.61%
2019/01/11	3	8.93	0.4	8.82	8.90	2.6	2,626	0.10%
2019/01/08	2	9.26	0	0.00	9.24	2	2,600	0.08%
2019/01/03	1	9.50	0	0.00	9.20	1	2,662	0.04%
2018/12/28	0	0.00	2	9.40	9.36	-2	2,691	-0.07%
2018/12/27	0	0.00	5	9.41	9.30	-5	2,724	-0.18%
2018/12/26	0	0.00	1	9.24	9.30	-1	2,697	-0.04%
2018/12/20	2	8.79	1	8.78	8.79	1	2,768	0.04%
2018/12/19	3	9.09	2	9.02	9.02	1	2,836	0.04%
2018/12/18	3	9.06	0	0.00	9.09	3	2,887	0.10%
2018/12/14	2	9.23	0	0.00	9.24	2	2,882	0.07%
2018/12/12	0	0.00	6	9.52	9.46	-6	2,882	-0.21%
2018/12/11	2	9.13	0	0.00	9.25	2	2,848	0.07%
2018/12/10	3	9.09	3	9.03	9.03	0	2,865	0.00%
2018/12/07	2	9.20	12	9.14	9.20	-10	2,849	-0.35%
2018/12/05	10	9.57	0	0.00	9.51	10	2,796	0.36%
2018/12/04	1	9.30	0	0.00	9.20	1	2,686	0.04%
2018/12/03	0	0.00	10	9.15	9.16	-10	2,735	-0.37%
2018/11/29	1	9.10	1	9.11	9.14	0	2,685	0.00%
2018/11/28	1	9.02	0	0.00	9.02	1	2,681	0.04%
2018/11/23	0	0.00	23	8.80	8.80	-23	2,667	-0.86%
2018/11/22	20	8.73	20	8.86	8.67	0	2,667	0.00%
2018/11/21	5	8.51	0	0.00	8.73	5	2,689	0.19%
2018/11/20	20	8.51	0	0.00	8.49	20	2,723	0.73%
2018/11/15	0	0.00	22	8.67	8.72	-22	2,856	-0.77%
2018/11/14	6	8.29	1	8.54	8.30	5	2,860	0.17%
2018/11/07	0	0.00	1	7.66	7.76	-1	3,040	-0.03%
2018/11/05	1	7.44	0	0.00	7.42	1	3,228	0.03%
2018/10/24	1	7.90	0	0.00	7.89	1	3,580	0.03%
2018/10/23	2	8.12	0	0.00	7.95	2	3,702	0.05%
2018/10/22	3	8.22	0	0.00	8.12	3	3,734	0.08%
2018/10/17	1	8.28	0	0.00	8.17	1	4,043	0.02%
2018/10/15	1	8.03	0	0.00	8.15	1	5,018	0.02%
2018/10/12	1	8.09	0	0.00	8.21	1	5,755	0.02%
2018/10/11	14	8.24	3	8.29	8.14	11	5,852	0.19%
2018/10/09	0	0.00	10	9.10	9.04	-10	5,846	-0.17%
2018/10/08	0	0.00	0.5	9.20	9.23	-0.5	5,853	-0.01%
2018/10/05	10	9.53	1	9.38	9.35	9	5,874	0.15%
2018/10/03	0	0.00	78	10.09	9.90	-78	5,988	-1.30%
2018/09/28	1	10.00	0	0.00	10.05	1	6,336	0.02%
2018/09/27	1	10.00	0	0.00	10.00	1	6,456	0.02%
2018/09/26	5	10.23	2	10.15	10.15	3	6,634	0.05%
2018/09/25	18	9.77	0	0.00	9.90	18	6,787	0.27%
2018/09/14	10	9.54	10	9.50	9.71	0	8,490	0.00%
2018/09/13	10	9.33	3	9.43	9.38	7	8,852	0.08%
2018/09/11	2	9.36	23	9.28	9.52	-21	9,697	-0.22%
2018/09/10	11	9.18	0	0.00	9.15	11	9,924	0.11%
2018/09/07	0	0.00	6	10.10	9.61	-6	10,225	-0.06%
2018/09/06	0	0.00	3	10.15	10.05	-3	10,733	-0.03%
2018/09/03	3	10.55	0	0.00	10.25	3	12,685	0.02%
2018/08/29	2	10.60	0	0.00	10.50	2	16,025	0.01%
2018/08/27	15	10.32	10	10.45	10.50	5	16,465	0.03%
2018/08/23	5	10.25	2	10.40	10.30	3	17,378	0.02%
2018/08/22	0	0.00	3	10.25	10.30	-3	17,500	-0.02%
2018/08/21	12	10.31	0	0.00	10.10	12	17,614	0.07%
2018/08/20	3	9.92	30	10.08	10.30	-27	17,550	-0.15%
2018/08/17	14	10.30	10	10.45	9.99	4	17,501	0.02%
2018/08/16	10	10.10	10	10.20	10.20	0	17,432	0.00%
2018/08/15	22.3	10.09	3	10.00	10.00	19.3	17,400	0.11%
2018/08/13	11	10.25	0	0.00	10.30	11	17,346	0.06%
2018/08/10	0	0.00	10	11.05	11.05	-10	17,232	-0.06%
2018/08/09	30	11.37	0	0.00	11.25	30	17,162	0.17%
2018/08/08	7	11.99	34	12.05	11.75	-27	17,058	-0.16%
2018/08/06	13	11.82	0.2	11.70	11.70	12.8	16,955	0.08%
2018/08/03	0	0.00	10	11.95	11.95	-10	16,923	-0.06%
2018/08/02	15	11.89	10	11.80	11.50	5	16,835	0.03%
2018/07/30	3	12.32	5	12.30	12.15	-2	16,774	-0.01%
2018/07/27	50	12.45	0	0.00	12.40	50	16,647	0.30%
2018/07/26	15	12.50	3	12.80	12.45	12	16,608	0.07%
2018/07/25	0	0.00	138	12.85	12.85	-138	16,582	-0.83%	大賣/鉅額交易
2018/07/24	3	12.83	1	12.45	13.05	2	16,509	0.01%
2018/07/23	8	12.65	8	12.49	12.45	0	16,330	0.00%
2018/07/20	168	13.58	18	13.64	13.10	150	16,155	0.93%	大買/鉅額交易
2018/07/19	11	12.56	20	12.78	13.00	-9	15,369	-0.06%
2018/07/16	4	11.50	0	0.00	11.45	4	14,463	0.03%
2018/07/13	5	11.40	1	11.60	11.40	4	14,436	0.03%
2018/07/12	1	11.50	0	0.00	11.50	1	14,396	0.01%
2018/07/11	0	0.00	1	11.20	11.15	-1	14,366	-0.01%
2018/07/10	3	11.47	3	11.38	11.45	0	14,312	0.00%
2018/07/06	0	0.00	19	11.57	11.20	-19	14,090	-0.13%
2018/07/03	3	12.35	0	0.00	11.90	3	13,729	0.02%
2018/07/02	15	13.07	4	13.01	12.70	11	13,515	0.08%
2018/06/29	11	12.80	8	12.80	12.80	3	12,993	0.02%
2018/06/28	12	11.73	2	11.60	11.65	10	12,610	0.08%
2018/06/27	7	12.10	4	11.95	11.70	3	12,541	0.02%
2018/06/26	2	12.10	3	12.10	12.00	-1	12,418	-0.01%
2018/06/25	3	12.00	4	12.25	11.90	-1	12,183	-0.01%
2018/06/22	127	13.24	36	13.11	12.90	91	11,922	0.76%	大買/
2018/06/21	9	13.61	7	13.36	13.15	2	11,578	0.02%
2018/06/20	1	13.60	2	13.05	13.50	-1	11,318	-0.01%
2018/06/19	0	0.00	4	13.60	13.45	-4	10,836	-0.04%
2018/06/15	5	13.91	13.4	13.97	13.85	-8.4	10,719	-0.08%
2018/06/14	63	14.26	62	14.54	13.55	1	10,476	0.01%
2018/06/13	33	14.69	6	14.60	14.50	27	9,958	0.27%
2018/06/12	47	14.04	27.3	14.39	13.90	19.7	9,156	0.22%
2018/06/11	4	13.79	36	14.05	13.90	-32	8,799	-0.36%
2018/06/08	123	13.94	117.8	13.98	13.60	5.2	8,242	0.06%	大買/大賣/
2018/06/07	55	13.07	31	13.12	13.30	24	7,087	0.34%
2018/06/06	14	12.08	30.3	11.73	12.10	-16.3	6,550	-0.25%
2018/06/05	1	11.05	11	11.35	11.00	-10	5,375	-0.19%
2018/06/04	0	0.00	2.2	10.60	10.65	-2.2	5,547	-0.04%
2018/06/01	48.5	11.25	1	11.45	10.65	47.5	6,029	0.79%
2018/05/31	21	10.53	26	10.25	10.55	-5	5,436	-0.09%
2018/05/30	20.3	9.39	24	9.80	9.94	-3.7	5,182	-0.07%
2018/05/29	0	0.00	20.9	9.62	9.63	-20.9	5,035	-0.41%
2018/05/25	2	9.29	0	0.00	9.22	2	5,059	0.04%
2018/05/23	5	9.33	10	9.28	9.17	-5	5,338	-0.09%
2018/05/22	0	0.00	0.2	9.28	9.33	-0.2	5,404	0.00%
2018/05/21	0	0.00	5.5	9.05	9.17	-5.5	5,396	-0.10%
2018/05/18	5	9.04	2	9.05	8.99	3	5,436	0.06%
2018/05/14	1	9.11	0	0.00	8.93	1	5,765	0.02%
2018/05/11	0	0.00	1	8.88	8.94	-1	5,796	-0.02%
2018/05/08	0	0.00	10	8.90	8.89	-10	6,412	-0.16%
2018/05/07	30	8.90	30	8.99	8.86	0	7,109	0.00%
2018/05/02	3	8.93	10	8.70	8.85	-7	8,500	-0.08%
2018/04/30	10	8.30	10	8.50	8.50	0	8,527	0.00%
2018/04/26	20	8.47	3	8.37	8.28	17	8,576	0.20%
2018/04/25	10	8.40	10.5	8.49	8.53	-0.5	8,569	-0.01%
2018/04/24	0	0.00	5	8.55	8.41	-5	8,593	-0.06%
2018/04/17	10	8.86	0	0.00	8.79	10	8,677	0.12%
2018/04/11	0	0.00	31	9.42	9.31	-31	8,965	-0.35%
2018/04/10	10	9.28	29	9.38	9.20	-19	8,888	-0.21%
2018/04/09	20	9.48	10	9.29	9.30	10	8,911	0.11%
2018/04/02	2	9.65	0	0.00	9.62	2	8,871	0.02%
2018/03/30	40	9.85	0	0.00	9.75	40	8,842	0.45%
2018/03/27	3	10.05	3	9.95	9.85	0	8,845	0.00%
2018/03/23	0	0.00	11	9.63	9.50	-11	8,849	-0.12%
2018/03/22	5	9.90	0	0.00	9.86	5	8,901	0.06%
2018/03/21	0	0.00	5	10.10	10.00	-5	8,875	-0.06%
2018/03/20	5	9.91	17	9.91	9.90	-12	8,769	-0.14%
2018/03/15	0	0.00	2	10.30	10.20	-2	8,653	-0.02%
2018/03/14	98	10.05	99	10.12	10.15	-1	8,497	-0.01%
2018/03/13	2	10.20	11	10.26	10.15	-9	8,474	-0.11%
2018/03/12	6	10.07	152	10.14	10.30	-146	8,410	-1.74%	大賣/鉅額交易
2018/03/09	11	9.99	23	9.92	9.92	-12	8,149	-0.15%
2018/03/08	256	10.21	119	10.27	10.05	137	8,080	1.70%	大買/大賣/鉅額交易
2018/03/07	6	10.15	22.6	9.76	10.15	-16.6	7,635	-0.22%
2018/03/06	10	9.30	0	0.00	9.27	10	7,659	0.13%
2018/03/05	21	9.47	3	9.55	9.31	18	7,890	0.23%
2018/03/02	11	9.42	0	0.00	9.40	11	7,816	0.14%
2018/03/01	2	9.37	12	9.13	9.55	-10	7,760	-0.13%
2018/02/27	0	0.00	30	9.13	9.08	-30	7,820	-0.38%
2018/02/26	0	0.00	13	9.25	9.12	-13	7,850	-0.17%
2018/02/23	2	9.25	0	0.00	9.21	2	7,688	0.03%
2018/02/22	1	8.69	2	8.74	8.97	-1	7,626	-0.01%
2018/02/21	11	8.50	0	0.00	8.52	11	7,640	0.14%
2018/02/12	40	8.12	0	0.00	8.21	40	7,613	0.53%
2018/02/09	0	0.00	70	8.09	8.30	-70	7,568	-0.92%
2018/02/08	0	0.00	1	8.46	8.45	-1	7,520	-0.01%
2018/02/06	37	8.75	1	8.39	8.51	36	7,579	0.47%
2018/02/05	7	9.11	0	0.00	9.31	7	7,563	0.09%
2018/02/02	30	9.75	0.5	9.61	9.61	29.5	7,551	0.39%
2018/02/01	19	10.02	19	9.99	9.85	0	7,617	0.00%
2018/01/31	20	10.15	13	10.20	10.10	7	7,394	0.09%
2018/01/30	1.3	10.42	5	10.63	10.40	-3.7	7,169	-0.05%
2018/01/29	53	10.60	7	10.93	11.05	46	6,499	0.71%
2018/01/26	17	10.06	10	9.82	10.05	7	5,812	0.12%
2018/01/25	3	9.29	0	0.00	9.27	3	5,358	0.06%
2018/01/24	0	0.00	15	9.37	9.36	-15	5,212	-0.29%
2018/01/19	0	0.00	0.3	9.14	9.20	-0.3	5,415	0.00%
2018/01/18	1	9.32	0	0.00	9.28	1	5,457	0.02%
2018/01/16	2	9.25	0	0.00	9.20	2	5,602	0.04%
2018/01/15	0	0.00	0.1	9.25	9.28	-0.1	5,676	0.00%
2018/01/12	0	0.00	10	9.25	9.20	-10	5,863	-0.17%
2018/01/11	0	0.00	5	9.14	9.10	-5	6,019	-0.08%
2018/01/10	0	0.00	3	9.17	9.16	-3	6,275	-0.05%
2018/01/09	10	9.11	0	0.00	9.09	10	7,179	0.14%
2018/01/08	5	9.41	0	0.00	9.28	5	7,609	0.07%
2018/01/05	30	9.43	0	0.00	9.36	30	7,690	0.39%