麗正 (2302)-美商高盛券商分點個股進出

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

麗正

(2302)

可現股當沖

股價
18.35
漲跌
▲0.20
漲幅
+1.10%
成交量
1,233張
產業
上市半導體類股
142人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

麗正 (2302)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/11/21	11	18.32	3	18.03	18.35	8	1,133	0.71%
2024/11/20	2	18.05	49	18.03	18.15	-47	1,116	-4.21%
2024/11/19	8	18.22	0	0.00	18.30	8	1,102	0.73%
2024/11/18	1	17.95	0	0.00	18.00	1	1,101	0.09%
2024/11/15	6	18.34	1	18.55	18.30	5	1,095	0.46%
2024/11/14	20	18.48	10	18.41	18.20	10	1,092	0.92%
2024/11/13	9	18.82	0	0.00	18.65	9	1,080	0.83%
2024/11/12	15	18.85	32	19.06	18.75	-17	1,074	-1.58%
2024/11/11	20	19.70	26	19.79	19.95	-6	1,043	-0.57%
2024/11/08	32	19.15	19	19.01	19.15	13	995	1.31%
2024/11/07	23	18.84	24	18.80	18.70	-1	966	-0.10%
2024/11/06	35	18.85	33	18.83	18.70	2	950	0.21%
2024/11/05	2	17.95	19	18.36	17.90	-17	920	-1.85%
2024/11/04	16	18.02	5	18.21	18.30	11	906	1.21%
2024/11/01	34	18.24	30	18.44	18.35	4	913	0.44%
2024/10/30	51	18.35	2	18.50	18.00	49	893	5.49%
2024/10/29	42	18.92	38	18.60	18.40	4	864	0.46%
2024/10/28	47	19.82	32	20.03	19.15	15	807	1.86%
2024/10/25	2	18.80	8	18.95	19.25	-6	471	-1.27%
2024/10/24	6	17.58	1	17.45	17.50	5	303	1.65%
2024/10/23	3	17.82	153	18.07	17.90	-150	299	-50.08%	大賣/鉅額交易
2024/10/21	11	17.20	0	0.00	17.20	11	263	4.17%
2024/10/18	1	17.40	4	17.20	17.15	-3	272	-1.10%
2024/10/17	1	17.05	0	0.00	17.10	1	273	0.37%
2024/10/16	1	17.00	2	17.10	16.95	-1	275	-0.36%
2024/10/14	3	17.02	0	0.00	17.00	3	280	1.07%
2024/10/11	1	17.25	3	17.25	17.10	-2	281	-0.71%
2024/10/09	6	17.50	2	17.25	17.00	4	292	1.37%
2024/10/08	2	17.58	1	17.75	17.50	1	291	0.34%
2024/10/07	1	17.95	0	0.00	17.95	1	299	0.33%
2024/10/04	3	17.72	1	17.80	17.55	2	309	0.65%
2024/10/01	10	17.98	1	17.95	17.95	9	316	2.84%
2024/09/30	10	18.16	2	18.00	18.15	8	328	2.43%
2024/09/27	10	18.00	0	0.00	18.05	10	333	3.00%
2024/09/26	10	18.21	3	18.22	17.80	7	331	2.11%
2024/09/25	13	18.23	15	18.57	18.30	-2	324	-0.62%
2024/09/24	10	17.70	18	17.46	17.45	-8	300	-2.66%
2024/09/23	9	17.67	0	0.00	17.80	9	298	3.01%
2024/09/20	11	17.64	0	0.00	17.40	11	297	3.69%
2024/09/19	30	17.30	0	0.00	17.35	30	295	10.14%
2024/09/16	1	17.30	0	0.00	17.45	1	297	0.34%
2024/09/13	2	17.10	4	17.33	17.00	-2	299	-0.67%
2024/09/12	2	17.13	5	16.84	17.30	-3	301	-0.99%
2024/09/11	3	16.40	12	16.32	16.30	-9	299	-3.00%
2024/09/10	0	0.00	15	16.25	16.20	-15	303	-4.94%
2024/09/09	9	16.37	9	16.24	16.20	0	308	0.00%
2024/09/06	1	16.25	6	16.60	16.65	-5	309	-1.61%
2024/09/04	17	16.07	12	16.22	16.00	5	317	1.58%
2024/09/03	3	16.98	4	16.95	17.05	-1	306	-0.33%
2024/09/02	0	0.00	11	17.05	16.90	-11	311	-3.53%
2024/08/30	3	17.20	3	17.15	17.25	0	314	0.00%
2024/08/29	3	17.05	0	0.00	17.10	3	329	0.91%
2024/08/28	0	0.00	13	16.97	16.95	-13	339	-3.83%
2024/08/27	1	16.90	3	16.88	17.05	-2	342	-0.58%
2024/08/26	2	17.23	22	17.06	17.00	-20	352	-5.68%
2024/08/23	26	17.04	6	17.03	17.05	20	365	5.47%
2024/08/22	22	17.00	1	17.00	17.05	21	375	5.59%
2024/08/20	1	17.00	24	16.99	16.90	-23	476	-4.82%
2024/08/19	0	0.00	11	17.05	17.05	-11	599	-1.83%
2024/08/16	3	17.08	15	17.13	17.05	-12	604	-1.98%
2024/08/15	1	17.00	9	16.93	16.85	-8	603	-1.33%
2024/08/14	1	17.10	0	0.00	17.05	1	612	0.16%
2024/08/13	3	16.90	4	16.70	16.90	-1	629	-0.16%
2024/08/12	1	17.00	3	16.95	16.75	-2	633	-0.32%
2024/08/09	9	16.79	4	16.79	16.70	5	639	0.78%
2024/08/08	1	16.40	1	16.65	16.55	0	638	0.00%
2024/08/07	6	16.84	12	16.81	16.90	-6	638	-0.94%
2024/08/06	10	15.97	25	15.97	16.00	-15	632	-2.37%
2024/08/05	5	16.09	33	16.23	16.05	-28	625	-4.48%
2024/08/02	8	17.85	0	0.00	17.80	8	610	1.31%
2024/08/01	22	18.25	2	18.00	18.25	20	610	3.28%
2024/07/31	0	0.00	5	17.79	17.90	-5	610	-0.82%
2024/07/26	6	17.40	0	0.00	17.50	6	608	0.99%
2024/07/23	11	17.60	0	0.00	17.75	11	609	1.81%
2024/07/22	17	17.30	9	17.48	17.30	8	606	1.32%
2024/07/19	9	17.85	14	17.80	17.65	-5	598	-0.84%
2024/07/18	7	18.25	1	18.25	18.30	6	590	1.02%
2024/07/17	2	18.55	0	0.00	18.40	2	588	0.34%
2024/07/16	8	18.76	5	18.45	18.40	3	587	0.51%
2024/07/15	3	18.47	0	0.00	18.45	3	592	0.51%
2024/07/12	3	18.32	0	0.00	18.50	3	594	0.50%
2024/07/11	45	18.69	1	18.65	18.70	44	594	7.40%
2024/07/10	0	0.00	9	18.40	18.45	-9	591	-1.52%
2024/07/09	3	18.43	7	18.56	18.40	-4	590	-0.68%
2024/07/08	35	19.23	17	19.18	19.10	18	583	3.09%
2024/07/05	25	18.91	2	18.83	18.95	23	575	4.00%
2024/07/04	0	0.00	4	18.58	18.85	-4	572	-0.70%
2024/07/03	25	18.49	0	0.00	18.50	25	560	4.46%
2024/07/02	10	18.32	1	18.50	18.20	9	554	1.62%
2024/07/01	14	18.41	0	0.00	18.40	14	553	2.53%
2024/06/28	2	18.18	0	0.00	18.25	2	556	0.36%
2024/06/27	1	18.15	0	0.00	18.10	1	557	0.18%
2024/06/26	0	0.00	6	18.40	18.25	-6	559	-1.07%
2024/06/25	10	18.06	0	0.00	18.25	10	564	1.77%
2024/06/24	5	18.15	1	18.20	18.15	4	567	0.70%
2024/06/21	8	18.29	0	0.00	18.20	8	568	1.41%
2024/06/20	13	18.15	0	0.00	18.35	13	569	2.28%
2024/06/19	0	0.00	38	18.12	18.05	-38	569	-6.67%
2024/06/18	0	0.00	6	18.26	18.20	-6	568	-1.05%
2024/06/17	18	18.25	0	0.00	18.35	18	574	3.13%
2024/06/14	1	18.30	10	18.41	18.20	-9	573	-1.57%
2024/06/13	5	18.57	5	18.59	18.35	0	575	0.00%
2024/06/12	69	18.45	1.2	18.43	18.45	67.8	579	11.69%
2024/06/11	13	18.26	2	18.95	18.15	11	579	1.90%
2024/06/07	17	18.99	0	0.00	18.90	17	576	2.95%
2024/06/06	21	18.99	4	18.89	18.50	17	574	2.96%
2024/06/05	2	18.88	0	0.00	18.85	2	572	0.35%
2024/06/04	34	19.33	9	18.99	18.65	25	572	4.36%
2024/06/03	36	18.75	1	18.85	18.70	35	562	6.22%
2024/05/30	17	19.25	0	0.00	19.00	17	565	3.01%
2024/05/29	32	19.31	1	19.30	19.50	31	564	5.49%
2024/05/28	10	19.30	1	19.35	19.20	9	560	1.61%
2024/05/27	0	0.00	13	19.10	19.10	-13	555	-2.34%
2024/05/24	17	19.20	19	19.25	19.35	-2	567	-0.35%
2024/05/23	7	19.36	15	18.97	19.80	-8	519	-1.54%
2024/05/22	2	18.05	7	18.05	18.00	-5	424	-1.18%
2024/05/21	1	18.00	3	18.05	18.00	-2	444	-0.45%
2024/05/20	0	0.00	9	18.39	18.00	-9	459	-1.96%
2024/05/17	27	18.19	3	17.82	18.35	24	466	5.15%
2024/05/16	0	0.00	6	17.75	17.55	-6	455	-1.32%
2024/05/15	5	17.50	3	17.35	17.60	2	455	0.44%
2024/05/14	19	17.42	5	17.39	17.40	14	452	3.09%
2024/05/13	7	17.35	7	17.36	17.30	0	454	0.00%
2024/05/10	0	0.00	4	17.23	17.30	-4	457	-0.87%
2024/05/09	7	17.26	6	17.23	17.30	1	458	0.22%
2024/05/08	0	0.00	3	17.32	17.25	-3	459	-0.65%
2024/05/07	0	0.00	8	17.36	17.30	-8	459	-1.74%
2024/05/06	7	17.20	20	17.45	17.25	-13	460	-2.82%
2024/05/03	3	17.22	22	17.25	17.25	-19	462	-4.11%
2024/05/02	28	17.34	11	17.25	17.40	17	462	3.68%
2024/04/30	0	0.00	5	17.27	17.20	-5	466	-1.07%
2024/04/29	12	17.20	10	17.22	17.35	2	470	0.42%
2024/04/26	0	0.00	3	17.10	17.00	-3	475	-0.63%
2024/04/25	0	0.00	3	16.98	16.95	-3	496	-0.60%
2024/04/24	1	17.05	2	17.08	17.05	-1	553	-0.18%
2024/04/22	1	16.75	5	16.81	16.75	-4	697	-0.57%
2024/04/19	2	16.95	2	16.85	16.75	0	705	0.00%
2024/04/18	0	0.00	11	17.13	17.10	-11	702	-1.56%
2024/04/17	11	17.10	0	0.00	17.20	11	699	1.57%
2024/04/16	1	17.05	1	16.95	17.00	0	698	0.00%
2024/04/15	0	0.00	1	17.45	17.60	-1	691	-0.14%
2024/04/12	1	17.60	1	17.70	17.75	0	693	0.00%
2024/04/09	0	0.00	1	17.45	17.65	-1	693	-0.14%
2024/04/08	0	0.00	8	17.45	17.45	-8	692	-1.16%
2024/04/02	0	0.00	11	17.60	17.60	-11	694	-1.58%
2024/04/01	1	17.55	14	17.50	17.55	-13	689	-1.88%
2024/03/29	0	0.00	26	17.35	17.45	-26	687	-3.78%
2024/03/28	0	0.00	36	17.38	17.35	-36	684	-5.26%
2024/03/27	1	17.60	0	0.00	17.50	1	680	0.15%
2024/03/26	0	0.00	11	17.69	17.70	-11	675	-1.63%
2024/03/25	1	17.75	14	17.76	17.80	-13	673	-1.93%
2024/03/21	1	17.50	8	17.55	17.55	-7	671	-1.04%
2024/03/20	2	17.40	28.8	17.51	17.45	-26.8	679	-3.95%
2024/03/19	0	0.00	19	17.71	17.65	-19	673	-2.82%
2024/03/18	0	0.00	12	17.63	17.75	-12	672	-1.78%
2024/03/15	1	18.10	7	18.31	18.10	-6	665	-0.90%
2024/03/14	2	18.20	22	18.13	18.25	-20	661	-3.02%
2024/03/13	2	18.25	3	18.23	18.15	-1	659	-0.15%
2024/03/12	8	18.78	19	18.70	18.70	-11	654	-1.68%
2024/03/11	4	18.64	1	18.85	18.90	3	651	0.46%
2024/03/08	12	18.47	21	18.38	18.25	-9	648	-1.39%
2024/03/07	2	18.83	7	19.05	18.80	-5	649	-0.77%
2024/03/06	78	19.25	0	0.00	19.10	78	645	12.08%
2024/03/05	17	19.35	1	19.55	19.25	16	637	2.51%
2024/03/04	27	19.72	1	19.55	19.55	26	633	4.11%
2024/03/01	77	19.63	0	0.00	19.55	77	625	12.32%
2024/02/29	0	0.00	5	20.34	20.00	-5	615	-0.81%
2024/02/27	0	0.00	4	20.40	20.30	-4	612	-0.65%
2024/02/26	12	20.40	19	20.27	20.35	-7	581	-1.20%
2024/02/23	13	20.05	5	20.02	19.85	8	546	1.47%
2024/02/22	3	19.63	18	19.68	19.45	-15	518	-2.90%
2024/02/21	48	19.38	0	0.00	19.15	48	494	9.70%
2024/02/20	25	19.10	12	19.01	18.90	13	479	2.71%
2024/02/19	10	18.55	9	18.77	18.75	1	464	0.22%
2024/02/16	5	18.18	12	18.11	18.35	-7	457	-1.53%
2024/02/15	0	0.00	12	18.15	18.15	-12	453	-2.65%
2024/02/05	1	17.90	16	17.78	18.05	-15	450	-3.33%
2024/02/02	1	17.85	1	17.80	17.80	0	448	0.00%
2024/02/01	1	17.90	19	17.90	17.85	-18	445	-4.04%
2024/01/31	2	17.93	11	17.92	17.80	-9	445	-2.02%
2024/01/30	0	0.00	2	17.85	17.85	-2	446	-0.45%
2024/01/29	1	18.05	1	17.90	17.90	0	445	0.00%
2024/01/26	1	18.10	3	18.05	18.00	-2	443	-0.45%
2024/01/24	21	18.50	0	0.00	18.45	21	438	4.79%
2024/01/23	3	18.43	0	0.00	18.40	3	436	0.69%
2024/01/22	30	18.41	2	18.40	18.50	28	434	6.45%
2024/01/19	53	18.70	19	18.73	18.35	34	429	7.92%
2024/01/18	24	18.85	42	19.21	18.75	-18	415	-4.33%
2024/01/17	65	19.09	78	19.45	18.55	-13	365	-3.56%
2024/01/16	17	18.16	27	18.08	18.00	-10	246	-4.06%
2024/01/15	1	17.95	4	18.06	18.00	-3	268	-1.12%
2024/01/12	4	17.78	5	17.81	17.85	-1	265	-0.38%
2024/01/11	2	17.75	12	17.80	17.70	-10	260	-3.83%
2024/01/10	0	0.00	19	17.78	17.75	-19	266	-7.14%
2024/01/09	1	17.70	13	17.80	17.75	-12	265	-4.52%
2024/01/08	0	0.00	30	17.89	17.85	-30	265	-11.28%
2024/01/05	0	0.00	8	17.95	17.95	-8	264	-3.03%
2024/01/03	8	18.31	1	18.45	18.35	7	261	2.68%
2024/01/02	2	18.45	0	0.00	18.40	2	260	0.77%
2023/12/29	11	18.45	11	18.40	18.45	0	262	0.00%
2023/12/28	0	0.00	7	18.50	18.55	-7	261	-2.67%
2023/12/27	17	18.80	0	0.00	18.55	17	262	6.48%
2023/12/26	8	18.52	0	0.00	18.60	8	265	3.01%
2023/12/25	1	18.40	7	18.40	18.45	-6	268	-2.23%
2023/12/22	0	0.00	7	18.58	18.45	-7	268	-2.61%
2023/12/21	5	18.47	2	18.48	18.50	3	267	1.12%
2023/12/20	3	18.58	5	18.51	18.60	-2	267	-0.75%
2023/12/19	1	18.45	15	18.41	18.50	-14	267	-5.23%
2023/12/18	12	18.68	2	18.73	18.70	10	269	3.71%
2023/12/15	35	18.99	31	18.77	18.65	4	270	1.48%
2023/12/14	3	18.43	1	18.35	18.40	2	262	0.76%
2023/12/13	10	18.50	0	0.00	18.40	10	260	3.83%
2023/12/12	5	18.31	2	18.30	18.30	3	260	1.15%
2023/12/11	2	18.35	0	0.00	18.30	2	260	0.77%
2023/12/07	13	18.47	3	18.47	18.50	10	263	3.80%
2023/12/05	12	18.18	3	18.33	18.35	9	264	3.40%
2023/12/04	12	18.83	10	18.64	18.50	2	268	0.75%
2023/12/01	5	18.43	13	18.40	18.45	-8	266	-3.01%
2023/11/30	9	18.10	0	0.00	18.40	9	266	3.38%
2023/11/29	0	0.00	1	18.10	18.00	-1	265	-0.38%
2023/11/28	11	17.99	3	18.00	18.00	8	270	2.95%
2023/11/27	0	0.00	6	18.15	17.75	-6	271	-2.21%
2023/11/24	4	18.36	3	18.42	18.15	1	277	0.36%
2023/11/22	15	18.49	2	18.43	18.40	13	276	4.70%
2023/11/21	0	0.00	10	18.30	18.40	-10	278	-3.59%
2023/11/20	1	18.20	0	0.00	18.25	1	282	0.35%
2023/11/17	0	0.00	18	18.07	18.10	-18	282	-6.37%
2023/11/16	26	18.15	1	18.10	18.20	25	283	8.81%
2023/11/15	16	18.04	2	17.95	17.90	14	281	4.97%
2023/11/14	0	0.00	1	17.90	17.70	-1	282	-0.35%
2023/11/09	2	18.15	1	18.25	18.15	1	287	0.35%
2023/11/08	14	18.30	0	0.00	18.15	14	291	4.80%
2023/11/07	8	18.42	0	0.00	18.30	8	295	2.71%
2023/11/06	4	18.45	0	0.00	18.40	4	299	1.33%
2023/11/03	1	18.25	0	0.00	18.30	1	302	0.33%
2023/11/02	11	18.30	1	18.30	18.20	10	308	3.24%
2023/11/01	2	17.98	1	17.90	18.00	1	320	0.31%
2023/10/31	23	18.08	0	0.00	17.75	23	341	6.74%
2023/10/30	11	18.64	2	18.85	18.55	9	344	2.61%
2023/10/27	4	18.50	0	0.00	18.30	4	344	1.16%
2023/10/26	2	18.70	18	18.71	18.40	-16	351	-4.55%
2023/10/25	75	18.80	14	18.71	18.75	61	349	17.45%
2023/10/24	11	18.62	22	18.71	18.70	-11	351	-3.13%
2023/10/23	66	18.54	17	18.79	18.60	49	346	14.16%
2023/10/20	8	17.47	2	17.38	17.80	6	316	1.90%
2023/10/19	17	17.25	2	17.20	17.50	15	324	4.62%
2023/10/18	3	17.05	26	17.07	17.05	-23	335	-6.86%
2023/10/17	0	0.00	1	17.60	17.30	-1	332	-0.30%
2023/10/16	9	17.61	4	17.55	17.65	5	341	1.46%
2023/10/13	23	17.99	1	17.95	17.80	22	365	6.02%
2023/10/12	3	17.73	28	17.68	17.70	-25	375	-6.66%
2023/10/11	14	17.66	2	17.70	17.70	12	388	3.09%
2023/10/06	5	18.00	16	17.97	18.00	-11	403	-2.73%
2023/10/05	7	17.99	0	0.00	18.00	7	428	1.63%
2023/10/04	0	0.00	9	17.71	17.85	-9	442	-2.04%
2023/10/03	6	17.89	13	17.91	17.80	-7	460	-1.52%
2023/10/02	1	17.70	7	17.69	17.70	-6	465	-1.29%
2023/09/28	7	17.36	0	0.00	17.50	7	472	1.48%
2023/09/27	5	17.45	1	17.50	17.35	4	512	0.78%
2023/09/25	15	17.50	0	0.00	17.45	15	533	2.81%
2023/09/22	6	17.23	0	0.00	17.20	6	536	1.12%
2023/09/21	6	17.40	10	17.42	17.25	-4	550	-0.73%
2023/09/20	8	17.71	4	17.73	17.60	4	560	0.71%
2023/09/19	3	17.90	19	17.80	17.85	-16	580	-2.76%
2023/09/18	25	17.88	0	0.00	17.90	25	605	4.13%
2023/09/15	4	17.83	0	0.00	17.80	4	630	0.63%
2023/09/14	8	17.79	7	17.74	17.75	1	650	0.15%
2023/09/13	4	17.59	0	0.00	17.55	4	666	0.60%
2023/09/12	6	17.41	1	17.45	17.40	5	683	0.73%
2023/09/11	1	17.55	38	17.61	17.55	-37	694	-5.33%
2023/09/08	0	0.00	4	17.85	17.85	-4	710	-0.56%
2023/09/07	2	18.05	1	18.15	17.90	1	731	0.14%
2023/09/06	6	18.16	42	18.05	18.05	-36	757	-4.75%
2023/09/05	0	0.00	21	18.20	18.15	-21	783	-2.68%
2023/09/04	0	0.00	2	18.20	18.15	-2	810	-0.25%
2023/09/01	19	18.13	0	0.00	18.05	19	821	2.31%
2023/08/31	0	0.00	1	17.85	17.90	-1	839	-0.12%
2023/08/30	39	17.92	0	0.00	18.05	39	871	4.48%
2023/08/29	1	17.35	0	0.00	17.55	1	900	0.11%
2023/08/28	0	0.00	3	17.70	17.35	-3	1,024	-0.29%
2023/08/25	3	17.82	1	17.65	17.70	2	1,066	0.19%
2023/08/24	24	17.83	4	17.65	17.65	20	1,240	1.61%
2023/08/23	3	17.58	0	0.00	17.55	3	1,250	0.24%
2023/08/22	3	17.30	0	0.00	17.30	3	1,262	0.24%
2023/08/21	0	0.00	2	17.25	17.30	-2	1,270	-0.16%
2023/08/18	0	0.00	1	17.55	17.35	-1	1,283	-0.08%
2023/08/17	0	0.00	2	17.30	17.60	-2	1,292	-0.15%
2023/08/16	0	0.00	29	17.11	17.25	-29	1,311	-2.21%
2023/08/15	6	17.29	0	0.00	17.40	6	1,328	0.45%
2023/08/14	10	17.16	0	0.00	16.95	10	1,332	0.75%
2023/08/11	0	0.00	11	17.33	17.35	-11	1,336	-0.82%
2023/08/10	2	17.30	0	0.00	17.25	2	1,341	0.15%
2023/08/09	0	0.00	7	17.59	17.65	-7	1,342	-0.52%
2023/08/08	0	0.00	10	17.67	17.65	-10	1,344	-0.74%
2023/08/07	2	17.80	0	0.00	17.70	2	1,354	0.15%
2023/08/04	29	17.64	0	0.00	17.25	29	1,349	2.15%
2023/08/02	3	18.27	32	18.10	18.10	-29	1,345	-2.16%
2023/08/01	0	0.00	10	18.11	18.10	-10	1,344	-0.74%
2023/07/31	20	18.43	3	18.22	18.30	17	1,349	1.26%
2023/07/28	0	0.00	4	18.15	18.20	-4	1,354	-0.30%
2023/07/27	25	17.88	5	18.00	18.05	20	1,364	1.47%
2023/07/26	0	0.00	2	17.68	17.55	-2	1,365	-0.15%
2023/07/25	0	0.00	6	17.69	17.80	-6	1,371	-0.44%
2023/07/24	0	0.00	10	17.67	17.60	-10	1,380	-0.72%
2023/07/21	22	18.09	2	18.03	18.05	20	1,378	1.45%
2023/07/20	0	0.00	4	18.14	18.05	-4	1,396	-0.29%
2023/07/19	0	0.00	1	18.40	18.00	-1	1,413	-0.07%
2023/07/18	43	18.30	5	18.67	18.30	38	1,428	2.66%
2023/07/17	8	18.75	0	0.00	18.80	8	1,445	0.55%
2023/07/14	0	0.00	7	19.08	18.90	-7	1,457	-0.48%
2023/07/13	8	19.45	43	19.36	19.10	-35	1,471	-2.38%
2023/07/12	70	19.75	52	20.12	19.65	18	1,490	1.21%
2023/07/11	10	20.05	25	19.86	19.95	-15	1,539	-0.97%
2023/07/10	107	20.59	5	20.65	20.65	102	1,592	6.41%	大買/鉅額交易
2023/07/07	1	20.20	7	20.31	20.20	-6	1,627	-0.37%
2023/07/06	0	0.00	63	20.60	20.55	-63	1,703	-3.70%
2023/07/05	11	20.30	54	20.43	20.50	-43	1,780	-2.42%
2023/07/04	0	0.00	59	20.13	20.20	-59	1,872	-3.15%
2023/07/03	13	20.15	40	20.14	20.15	-27	1,915	-1.41%
2023/06/30	0	0.00	43	19.98	20.10	-43	2,095	-2.05%
2023/06/29	0	0.00	84	20.04	20.00	-84	2,332	-3.60%
2023/06/28	0	0.00	84	19.89	19.75	-84	2,394	-3.51%
2023/06/27	16	19.84	41	19.77	19.70	-25	2,421	-1.03%
2023/06/26	15	19.87	1	19.95	19.60	14	2,463	0.57%
2023/06/21	62	19.99	3	20.25	20.25	59	2,620	2.25%
2023/06/20	32	20.13	0	0.00	20.05	32	2,712	1.18%
2023/06/19	17	20.54	3	20.35	20.50	14	3,079	0.45%
2023/06/16	1	21.20	9	21.12	20.90	-8	3,268	-0.24%
2023/06/15	1	21.35	6	21.43	21.40	-5	3,312	-0.15%
2023/06/14	12	21.45	0	0.00	21.40	12	3,333	0.36%
2023/06/13	113	21.33	0	0.00	21.10	113	3,488	3.24%	大買/鉅額交易
2023/06/12	8	20.83	1	21.30	20.80	7	3,522	0.20%
2023/06/09	11	21.63	19	21.64	21.50	-8	3,507	-0.23%
2023/06/08	19	21.45	12	21.25	21.35	7	3,537	0.20%
2023/06/07	0	0.00	14	21.35	21.25	-14	3,562	-0.39%
2023/06/06	0	0.00	46	21.21	21.30	-46	3,581	-1.28%
2023/06/05	0	0.00	54	21.41	21.30	-54	3,579	-1.51%
2023/06/02	0	0.00	101	21.10	20.95	-101	3,612	-2.80%	大賣/鉅額交易
2023/06/01	0	0.00	142	21.40	21.25	-142	3,671	-3.87%	大賣/鉅額交易
2023/05/31	1	20.75	154	20.58	20.70	-153	3,551	-4.31%	大賣/鉅額交易
2023/05/30	0	0.00	138	20.18	20.90	-138	3,508	-3.93%	大賣/鉅額交易
2023/05/29	29	19.87	38	19.78	19.90	-9	3,332	-0.27%
2023/05/26	22	19.25	48	19.40	19.35	-26	3,323	-0.78%
2023/05/25	0	0.00	72	19.61	19.50	-72	3,313	-2.17%
2023/05/24	40	19.81	40	19.89	19.90	0	3,308	0.00%
2023/05/23	5	19.78	108	19.74	19.85	-103	3,301	-3.12%	大賣/鉅額交易
2023/05/22	77	19.60	53	19.98	20.00	24	3,295	0.73%
2023/05/19	32	19.19	4	19.45	19.10	28	3,279	0.85%
2023/05/18	62	19.48	29	19.48	19.45	33	3,298	1.00%
2023/05/17	34	19.54	14	19.58	19.55	20	3,327	0.60%
2023/05/16	48	19.41	2	19.40	19.40	46	3,348	1.37%
2023/05/15	9	19.29	0	0.00	19.10	9	3,343	0.27%
2023/05/12	9	19.36	44	19.62	19.55	-35	3,343	-1.05%
2023/05/11	9	19.36	44	19.62	19.20	-35	3,361	-1.04%
2023/05/10	115	19.49	2	19.60	19.60	113	3,356	3.37%	大買/鉅額交易
2023/05/09	28	19.54	17	19.93	19.40	11	3,395	0.32%
2023/05/08	54	20.07	0	0.00	20.05	54	3,381	1.60%
2023/05/05	1	19.85	0	0.00	19.90	1	3,378	0.03%
2023/05/04	17	20.06	5	20.10	20.05	12	3,380	0.36%
2023/05/03	34	20.04	33	20.13	20.00	1	3,390	0.03%
2023/05/02	28	20.68	1	20.60	20.60	27	3,414	0.79%
2023/04/28	28	20.60	12	20.63	20.60	16	3,409	0.47%
2023/04/27	0	0.00	18	20.40	20.30	-18	3,397	-0.53%
2023/04/26	29	20.45	4	20.50	20.55	25	3,386	0.74%
2023/04/25	19	20.65	19	21.00	20.45	0	3,380	0.00%
2023/04/24	41	20.97	16	20.98	21.00	25	3,358	0.74%
2023/04/21	150	21.11	30	21.09	20.95	120	3,352	3.58%	大買/鉅額交易
2023/04/20	66	21.61	50	21.77	21.50	16	3,329	0.48%
2023/04/19	115	22.27	4	22.31	22.30	111	3,293	3.37%	大買/鉅額交易
2023/04/18	113	22.52	27	22.20	22.05	86	3,273	2.63%	大買/
2023/04/17	65	22.37	7	22.24	22.30	58	3,247	1.79%
2023/04/14	94	22.34	97	22.35	21.90	-3	3,212	-0.09%
2023/04/13	79	22.11	3	22.92	21.80	76	3,138	2.42%
2023/04/12	13	23.16	1	23.05	22.75	12	3,071	0.39%
2023/04/11	1	22.70	0	0.00	22.70	1	3,017	0.03%
2023/04/10	7	22.74	41	22.99	23.00	-34	2,941	-1.16%
2023/04/07	20	22.38	29	22.29	23.10	-9	2,853	-0.32%
2023/04/06	49	22.20	24	22.28	22.05	25	2,719	0.92%
2023/03/31	0	0.00	6	23.12	22.85	-6	2,669	-0.22%
2023/03/30	1	23.20	10	22.25	22.55	-9	2,479	-0.36%
2023/03/29	15	21.45	36	21.79	21.45	-21	2,241	-0.94%
2023/03/28	53	21.04	0	0.00	20.95	53	2,172	2.44%
2023/03/27	0	0.00	47	21.95	21.50	-47	2,135	-2.20%
2023/03/24	0	0.00	60	21.51	22.30	-60	2,078	-2.89%
2023/03/23	31	21.60	12	21.47	21.25	19	1,898	1.00%
2023/03/22	0	0.00	52	22.27	22.35	-52	1,788	-2.91%
2023/03/21	82	20.33	29	20.77	21.75	53	1,402	3.78%
2023/03/20	0	0.00	24	19.68	19.80	-24	1,198	-2.00%
2023/03/17	8	19.38	28	19.18	19.35	-20	1,140	-1.75%
2023/03/16	49	19.09	78	20.13	18.90	-29	1,108	-2.62%
2023/03/15	41	19.38	0	0.00	19.90	41	949	4.32%
2023/03/14	15	18.64	3	18.85	18.40	12	908	1.32%
2023/03/13	3	19.05	39	19.14	19.15	-36	902	-3.99%
2023/03/10	10	19.32	29	19.39	19.55	-19	856	-2.22%
2023/03/09	9	18.92	7	19.39	19.10	2	827	0.24%
2023/03/07	6	19.31	38	19.18	19.55	-32	794	-4.03%
2023/03/06	24	18.09	65	19.01	19.25	-41	732	-5.60%
2023/03/03	7	17.58	1	17.55	17.55	6	646	0.93%
2023/03/02	8	17.40	3	17.48	17.35	5	649	0.77%
2023/03/01	3	17.45	1	17.50	17.50	2	652	0.31%
2023/02/23	16	17.59	0	0.00	17.65	16	673	2.38%
2023/02/22	4	17.39	1	17.35	17.35	3	683	0.44%
2023/02/21	22	17.82	1	17.60	17.60	21	694	3.02%
2023/02/20	9	17.75	2	17.68	17.70	7	723	0.97%
2023/02/17	10	17.61	2	17.60	17.60	8	738	1.08%
2023/02/16	0	0.00	21	18.10	17.70	-21	750	-2.80%
2023/02/15	0	0.00	89	17.72	17.85	-89	758	-11.74%
2023/02/14	35	17.42	11	17.63	17.75	24	789	3.04%
2023/02/13	4	16.95	18	16.95	16.90	-14	794	-1.76%
2023/02/10	0	0.00	60	17.26	17.10	-60	874	-6.86%
2023/02/09	67	17.53	4	17.19	17.60	63	896	7.03%
2023/02/08	0	0.00	35	17.29	17.30	-35	885	-3.95%
2023/02/07	25	17.32	13	17.39	17.55	12	877	1.37%
2023/02/06	15	16.97	0	0.00	16.80	15	835	1.80%
2023/02/03	11	16.95	1	17.00	16.90	10	837	1.19%
2023/02/02	0	0.00	5	17.10	17.00	-5	835	-0.60%
2023/02/01	0	0.00	38	17.15	17.05	-38	829	-4.58%
2023/01/31	25	16.62	143	17.03	17.05	-118	808	-14.60%	大賣/鉅額交易
2023/01/30	13	16.17	0	0.00	16.15	13	774	1.68%
2023/01/17	1	15.50	0	0.00	15.80	1	778	0.13%
2023/01/13	9	15.87	1	15.60	15.60	8	786	1.02%
2023/01/12	1	15.95	1	16.10	15.85	0	787	0.00%
2023/01/11	4	16.21	73	16.17	16.15	-69	784	-8.79%
2023/01/10	24	16.98	7	16.94	16.90	17	776	2.19%
2023/01/09	4	17.00	0	0.00	17.05	4	777	0.51%
2023/01/06	0	0.00	5	16.70	16.80	-5	783	-0.64%
2023/01/05	26	16.78	1	16.70	16.70	25	795	3.14%
2023/01/04	3	16.75	0	0.00	16.70	3	798	0.38%
2023/01/03	2	16.70	1	16.70	16.75	1	804	0.12%
2022/12/30	5	16.65	3	16.72	16.70	2	808	0.25%
2022/12/29	0	0.00	5	16.48	16.70	-5	809	-0.62%
2022/12/28	24	16.68	3	16.92	16.80	21	814	2.58%
2022/12/27	6	17.06	0	0.00	17.00	6	812	0.74%
2022/12/26	7	16.94	1	17.00	17.00	6	815	0.74%
2022/12/23	5	16.96	2	16.83	17.05	3	820	0.37%
2022/12/22	0	0.00	5	17.05	17.20	-5	820	-0.61%
2022/12/21	0	0.00	11	17.00	17.00	-11	827	-1.33%
2022/12/20	0	0.00	31	17.22	17.05	-31	830	-3.73%
2022/12/19	0	0.00	3	17.70	17.80	-3	831	-0.36%
2022/12/16	0	0.00	14	17.99	17.85	-14	833	-1.68%
2022/12/15	2	18.60	1	18.60	18.50	1	830	0.12%
2022/12/14	34	18.50	0	0.00	18.55	34	834	4.08%
2022/12/13	0	0.00	3	18.05	18.00	-3	827	-0.36%
2022/12/12	3	17.90	7	17.72	18.15	-4	837	-0.48%
2022/12/09	0	0.00	57	17.79	17.70	-57	839	-6.79%
2022/12/08	1	17.80	3	17.70	17.85	-2	855	-0.23%
2022/12/07	27	17.94	7	18.01	17.65	20	881	2.27%
2022/12/06	12	19.01	50	18.50	18.30	-38	906	-4.19%
2022/12/05	11	18.95	5	18.84	19.00	6	900	0.67%
2022/12/02	15	19.30	66	18.98	18.90	-51	896	-5.69%
2022/12/01	101	19.19	6	18.90	19.10	95	889	10.68%	大買/
2022/11/30	0	0.00	59	18.84	18.80	-59	870	-6.78%
2022/11/29	0	0.00	5	18.66	18.85	-5	866	-0.58%
2022/11/28	13	18.52	6	18.75	18.60	7	878	0.80%
2022/11/25	11	18.90	28	18.65	18.50	-17	895	-1.90%
2022/11/24	34	18.84	0	0.00	18.85	34	897	3.79%
2022/11/23	31	18.67	0	0.00	18.60	31	897	3.45%
2022/11/22	11	18.73	167	18.70	18.55	-156	904	-17.25%	大賣/鉅額交易
2022/11/21	43	19.15	0	0.00	19.05	43	905	4.75%
2022/11/18	99	18.82	13	18.75	18.75	86	915	9.39%
2022/11/17	81	18.72	0	0.00	18.70	81	922	8.78%
2022/11/16	59	18.56	42	18.88	18.45	17	932	1.82%
2022/11/15	27	19.11	116	18.94	18.70	-89	921	-9.66%	大賣/
2022/11/14	32	18.86	12	18.97	19.10	20	936	2.14%
2022/11/11	178	19.08	6	19.20	18.70	172	950	18.10%	大買/鉅額交易
2022/11/10	2	19.03	165	19.09	18.90	-163	929	-17.53%	大賣/鉅額交易
2022/11/09	5	18.44	105	18.61	18.85	-100	920	-10.87%	大賣/
2022/11/08	1	18.35	2	19.35	18.35	-1	898	-0.11%
2022/11/04	8	15.43	30	16.52	16.50	-22	811	-2.71%
2022/11/03	0	0.00	76	15.55	15.55	-76	811	-9.36%
2022/11/02	15	15.36	14	15.30	15.55	1	811	0.12%
2022/11/01	1	14.80	5	14.90	15.05	-4	811	-0.49%
2022/10/31	1	14.60	2	14.63	14.60	-1	813	-0.12%
2022/10/28	1	14.75	32	14.35	14.35	-31	820	-3.78%
2022/10/27	26	14.79	8	14.73	14.85	18	825	2.18%
2022/10/26	2	14.55	24	14.33	14.35	-22	833	-2.64%
2022/10/25	1	14.40	26	14.44	14.35	-25	842	-2.97%
2022/10/24	9	14.87	0	0.00	14.55	9	881	1.02%
2022/10/21	8	14.46	19	14.35	14.30	-11	883	-1.24%
2022/10/20	9	14.64	11	14.61	14.65	-2	882	-0.23%
2022/10/19	0	0.00	4	15.01	15.00	-4	885	-0.45%
2022/10/18	24	15.07	7	15.08	15.10	17	897	1.89%
2022/10/17	25	14.61	7	14.85	15.00	18	960	1.87%
2022/10/14	26	15.08	83	15.26	15.25	-57	963	-5.92%
2022/10/13	6	14.90	35	14.43	14.35	-29	971	-2.99%
2022/10/12	3	15.20	13	15.30	15.45	-10	961	-1.04%
2022/10/11	0	0.00	26	15.46	15.40	-26	967	-2.69%
2022/10/07	7	16.01	5	16.01	15.90	2	966	0.21%
2022/10/06	0	0.00	9	16.05	16.25	-9	975	-0.92%
2022/10/05	0	0.00	31	16.37	16.10	-31	984	-3.15%
2022/10/04	0	0.00	2	16.10	16.30	-2	1,006	-0.20%
2022/10/03	3	15.78	0	0.00	15.80	3	1,016	0.30%
2022/09/30	4	15.66	17	15.65	16.10	-13	1,031	-1.26%
2022/09/29	0	0.00	2	16.00	15.95	-2	1,046	-0.19%
2022/09/28	17	15.54	18	15.63	15.50	-1	1,066	-0.09%
2022/09/27	17	16.20	12	16.30	16.45	5	1,072	0.47%
2022/09/26	31	16.42	15	16.25	16.20	16	1,090	1.47%
2022/09/23	11	17.35	9	17.37	17.20	2	1,131	0.18%
2022/09/22	0	0.00	10	17.81	17.90	-10	1,176	-0.85%
2022/09/21	2	17.75	26	17.75	17.65	-24	1,345	-1.78%
2022/09/20	0	0.00	8	18.27	18.25	-8	1,432	-0.56%
2022/09/19	35	18.19	7	18.15	18.10	28	1,600	1.75%
2022/09/16	7	18.91	1	18.80	18.80	6	1,646	0.36%
2022/09/15	33	19.09	26	19.32	18.95	7	1,648	0.42%
2022/09/14	129	19.32	2	18.85	19.30	127	1,643	7.73%	大買/鉅額交易
2022/09/13	1	18.95	104	19.17	18.95	-103	1,625	-6.34%	大賣/鉅額交易
2022/09/12	20	18.35	7	18.65	18.70	13	1,600	0.81%
2022/09/08	0	0.00	7	17.79	17.75	-7	1,601	-0.44%
2022/09/07	2	17.53	8	17.54	17.45	-6	1,625	-0.37%
2022/09/06	7	18.02	24	17.71	17.60	-17	1,640	-1.04%
2022/09/05	9	18.41	44	18.14	18.05	-35	1,681	-2.08%
2022/09/02	76	18.51	6	18.78	18.65	70	1,684	4.15%
2022/09/01	44	18.02	34	18.05	17.90	10	1,669	0.60%
2022/08/31	1	18.85	31	18.91	18.80	-30	1,665	-1.80%
2022/08/30	23	19.04	26	18.91	18.85	-3	1,664	-0.18%
2022/08/29	56	18.77	22	18.80	18.85	34	1,689	2.01%
2022/08/26	13	19.04	0	0.00	18.90	13	1,710	0.76%
2022/08/25	33	19.17	33	19.14	19.10	0	1,759	0.00%
2022/08/24	169	18.82	0	0.00	19.10	169	1,771	9.54%	大買/鉅額交易
2022/08/23	130	18.42	3	18.50	18.35	127	1,822	6.97%	大買/鉅額交易
2022/08/22	39	19.04	12	18.89	18.60	27	1,893	1.43%
2022/08/19	159	18.70	36	18.56	18.70	123	1,909	6.44%	大買/鉅額交易
2022/08/18	222	18.16	0	0.00	18.30	222	1,954	11.36%	大買/鉅額交易
2022/08/17	96	17.82	4	17.71	17.70	92	2,058	4.47%
2022/08/16	210	17.36	16	17.71	17.30	194	2,296	8.45%	大買/鉅額交易
2022/08/15	78	16.75	0	0.00	16.80	78	2,382	3.27%
2022/08/12	76	16.54	13	16.60	16.50	63	2,430	2.59%
2022/08/10	8	15.94	10	16.34	16.25	-2	2,450	-0.08%
2022/08/09	22	16.03	0	0.00	15.95	22	2,487	0.88%
2022/08/08	12	15.93	1	15.90	16.20	11	2,501	0.44%
2022/08/05	15	16.01	1	15.90	15.95	14	2,551	0.55%
2022/08/04	16	15.51	53	15.49	15.65	-37	2,603	-1.42%
2022/08/03	0	0.00	28	15.84	15.70	-28	2,622	-1.07%
2022/08/02	4	15.95	41	15.88	16.05	-37	2,630	-1.41%
2022/08/01	0	0.00	96	16.53	16.45	-96	2,667	-3.60%
2022/07/29	0	0.00	168	16.68	16.80	-168	2,686	-6.25%	大賣/鉅額交易
2022/07/28	22	15.94	1	15.85	15.75	21	2,729	0.77%
2022/07/27	18	15.93	9	16.01	16.15	9	2,724	0.33%
2022/07/26	30	15.88	44	16.03	15.75	-14	2,717	-0.52%
2022/07/25	5	16.48	33	16.33	16.20	-28	2,706	-1.03%
2022/07/22	108	17.16	262	16.88	16.80	-154	2,690	-5.72%	大買/大賣/鉅額交易
2022/07/21	25	16.19	29	16.04	16.20	-4	2,624	-0.15%
2022/07/20	125	16.73	30	16.73	16.65	95	2,618	3.63%	大買/
2022/07/19	17	16.43	3	16.37	16.50	14	2,600	0.54%
2022/07/18	41	16.28	17	16.33	16.45	24	2,598	0.92%
2022/07/15	23	15.86	11	15.70	15.85	12	2,588	0.46%
2022/07/14	36	15.87	48	15.66	15.90	-12	2,584	-0.46%
2022/07/13	26	15.65	3	15.45	15.70	23	2,573	0.89%
2022/07/12	57	14.88	113	15.05	14.95	-56	2,563	-2.18%	大賣/
2022/07/11	3	15.88	28	15.95	15.70	-25	2,533	-0.99%
2022/07/08	58	15.82	28	15.99	15.95	30	2,521	1.19%
2022/07/07	16	15.24	42	15.35	15.55	-26	2,503	-1.04%
2022/07/06	36	15.01	104	15.02	14.85	-68	2,481	-2.74%	大賣/
2022/07/05	59	15.49	11	15.62	15.40	48	2,459	1.95%
2022/07/04	131	15.51	27	15.74	15.35	104	2,452	4.24%	大買/鉅額交易
2022/07/01	213	16.23	100	16.59	15.75	113	2,438	4.63%	大買/鉅額交易
2022/06/30	96	17.50	134	17.36	17.10	-38	2,388	-1.59%	大賣/
2022/06/29	101	18.30	544	19.03	17.85	-443	2,338	-18.95%	大買/大賣/鉅額交易
2022/06/28	257	19.74	74	19.65	19.65	183	2,165	8.45%	大買/鉅額交易
2022/06/27	50	19.58	184	19.57	19.70	-134	2,079	-6.44%	大賣/鉅額交易
2022/06/24	124	18.53	43	18.34	18.60	81	1,908	4.24%	大買/
2022/06/23	21	17.24	3	17.23	17.25	18	1,850	0.97%
2022/06/22	2	17.40	34	17.01	16.90	-32	1,842	-1.74%
2022/06/21	9	17.68	13	17.82	17.85	-4	1,828	-0.22%
2022/06/20	5	17.36	2	17.88	17.15	3	1,815	0.17%
2022/06/17	2	17.23	11	17.40	17.60	-9	1,801	-0.50%
2022/06/16	24	17.41	50	18.55	17.40	-26	1,789	-1.45%
2022/06/15	7	18.03	28	18.10	18.20	-21	1,760	-1.19%
2022/06/14	21	17.86	39	17.97	18.00	-18	1,739	-1.03%
2022/06/13	24	17.27	7	17.32	17.10	17	1,690	1.01%
2022/06/10	0	0.00	2	17.88	17.85	-2	1,677	-0.12%
2022/06/09	55	17.83	5	17.74	17.90	50	1,670	2.99%
2022/06/08	7	18.22	2	18.30	17.95	5	1,655	0.30%
2022/06/07	10	18.46	10	18.30	18.10	0	1,643	0.00%
2022/06/06	12	19.27	25	19.18	18.90	-13	1,612	-0.81%
2022/06/02	27	19.31	7	19.41	19.45	20	1,582	1.26%
2022/06/01	7	19.03	0	0.00	19.00	7	1,524	0.46%
2022/05/31	0	0.00	8	18.75	18.65	-8	1,484	-0.54%
2022/05/27	0	0.00	9	18.31	18.15	-9	1,313	-0.69%
2022/05/26	0	0.00	40	18.91	18.15	-40	1,274	-3.14%
2022/05/25	14	19.68	0	0.00	19.10	14	1,193	1.17%
2022/05/24	0	0.00	8	19.28	19.05	-8	1,062	-0.75%
2022/05/20	31	17.20	32	17.76	17.40	-1	657	-0.15%
2022/05/19	11	16.52	0	0.00	16.45	11	595	1.85%
2022/05/18	1	17.30	17	17.23	17.10	-16	579	-2.76%
2022/05/17	10	17.24	0	0.00	17.05	10	552	1.81%
2022/05/16	3	16.72	0	0.00	16.55	3	503	0.60%
2022/05/13	4	17.06	75	17.16	16.55	-71	488	-14.53%
2022/05/12	3	16.25	49	17.05	16.45	-46	434	-10.59%
2022/05/11	2	15.80	5	16.31	16.10	-3	378	-0.79%
2022/05/10	30	15.74	0	0.00	15.80	30	354	8.46%
2022/05/09	1	16.20	55	16.04	15.95	-54	340	-15.87%
2022/05/06	156	16.10	0	0.00	16.00	156	292	53.38%	大買/鉅額交易
2022/05/05	2	15.85	0	0.00	16.60	2	261	0.76%
2022/05/04	3	15.13	0	0.00	15.10	3	172	1.74%
2022/05/03	13	15.08	0	0.00	14.90	13	170	7.60%
2022/04/29	2	15.08	0	0.00	15.10	2	177	1.13%
2022/04/28	1	15.00	0	0.00	15.00	1	178	0.56%
2022/04/27	2	15.13	0	0.00	15.00	2	178	1.12%
2022/04/26	2	15.50	0	0.00	15.35	2	177	1.12%
2022/04/25	2	15.48	0	0.00	15.45	2	181	1.10%
2022/04/22	3	15.55	0	0.00	15.65	3	180	1.66%
2022/04/21	2	15.65	0	0.00	15.65	2	180	1.11%
2022/04/20	1	15.60	0	0.00	15.60	1	179	0.56%
2022/04/19	2	15.68	0	0.00	15.55	2	177	1.13%
2022/04/18	2	15.40	0	0.00	15.30	2	179	1.12%
2022/04/15	1	15.80	0	0.00	15.50	1	178	0.56%
2022/04/14	2	15.80	0	0.00	15.70	2	181	1.10%
2022/04/13	2	15.53	0	0.00	15.85	2	181	1.10%
2022/04/12	1	15.45	0	0.00	15.40	1	183	0.54%
2022/04/11	2	16.13	0	0.00	15.55	2	220	0.91%
2022/04/08	4	16.08	0	0.00	16.05	4	246	1.62%
2022/04/01	2	15.58	0	0.00	15.95	2	242	0.82%
2022/03/31	2	15.93	0	0.00	15.70	2	245	0.82%
2022/03/30	1	15.85	0	0.00	15.90	1	249	0.40%
2022/03/16	0	0.00	8	15.06	15.20	-8	265	-3.01%
2022/03/11	0	0.00	1	15.50	15.35	-1	276	-0.36%
2022/03/09	0	0.00	3	15.28	15.20	-3	281	-1.07%
2022/03/07	0	0.00	1	15.05	15.20	-1	283	-0.35%
2022/03/02	2	15.78	0	0.00	15.75	2	290	0.69%
2022/02/24	0	0.00	12	15.33	15.30	-12	300	-4.00%
2022/02/23	0	0.00	2	15.73	15.75	-2	296	-0.67%
2022/02/22	0	0.00	1	15.80	15.70	-1	300	-0.33%
2022/02/21	0	0.00	2	15.88	16.00	-2	303	-0.66%
2022/02/18	0	0.00	2	15.75	16.00	-2	307	-0.65%
2022/02/17	0	0.00	1	16.30	16.00	-1	315	-0.32%
2022/02/16	1	16.40	1	16.55	16.30	0	316	0.00%
2022/02/15	1	16.40	2	16.28	16.25	-1	317	-0.32%
2022/02/14	1	16.20	6	16.23	16.15	-5	320	-1.56%
2022/02/11	10	16.62	2	16.53	16.60	8	323	2.47%
2022/02/10	3	16.38	0	0.00	16.45	3	324	0.93%
2022/02/08	1	16.15	0	0.00	16.00	1	337	0.30%
2022/01/26	0	0.00	3	15.45	15.60	-3	373	-0.80%
2022/01/25	0	0.00	1	15.70	15.50	-1	480	-0.21%
2022/01/24	0	0.00	3	15.62	15.80	-3	500	-0.60%
2022/01/21	1	15.55	2	15.60	15.60	-1	499	-0.20%
2022/01/20	0	0.00	1	15.80	15.85	-1	498	-0.20%
2022/01/19	0	0.00	2	15.73	15.80	-2	500	-0.40%
2022/01/18	0	0.00	2	16.35	15.95	-2	501	-0.40%
2022/01/17	0	0.00	1	15.95	16.20	-1	498	-0.20%
2022/01/14	0	0.00	2	16.05	15.90	-2	499	-0.40%
2022/01/13	1	16.25	4	16.25	16.15	-3	497	-0.60%
2022/01/12	0	0.00	2	16.35	16.25	-2	499	-0.40%
2022/01/11	0	0.00	2	16.58	16.20	-2	505	-0.40%
2022/01/10	0	0.00	2	16.45	16.60	-2	503	-0.40%
2022/01/07	0	0.00	1	16.80	16.60	-1	505	-0.20%
2022/01/06	0	0.00	2	16.78	16.80	-2	505	-0.40%
2022/01/05	0	0.00	2	17.25	16.95	-2	511	-0.39%
2022/01/04	0	0.00	37	17.57	17.30	-37	507	-7.29%
2022/01/03	0	0.00	3	17.03	17.60	-3	471	-0.64%
2021/12/30	0	0.00	2	17.03	16.90	-2	446	-0.45%
2021/12/29	0	0.00	1	17.05	17.00	-1	445	-0.22%
2021/12/28	0	0.00	2	17.15	17.10	-2	447	-0.45%
2021/12/27	9	16.90	2	17.00	17.05	7	448	1.56%
2021/12/23	15	17.04	0	0.00	16.95	15	450	3.33%
2021/12/22	3	16.73	2	16.90	16.65	1	445	0.22%
2021/12/21	0	0.00	2	16.70	16.70	-2	444	-0.45%
2021/12/16	3	16.83	0	0.00	16.75	3	442	0.68%
2021/12/14	0	0.00	14	16.57	16.55	-14	446	-3.14%
2021/12/09	16	17.19	0	0.00	17.20	16	443	3.61%
2021/12/06	2	17.15	0	0.00	16.95	2	446	0.45%
2021/12/03	3	17.22	0	0.00	17.30	3	450	0.67%
2021/12/02	20	17.28	39	17.20	17.05	-19	452	-4.20%
2021/11/26	0	0.00	8	16.92	16.95	-8	465	-1.72%
2021/11/25	5	17.50	0	0.00	17.30	5	462	1.08%
2021/11/24	0	0.00	3	17.30	17.35	-3	460	-0.65%
2021/11/23	0	0.00	3	17.50	17.40	-3	457	-0.66%
2021/11/19	6	17.81	0	0.00	17.80	6	460	1.30%
2021/11/17	0	0.00	4	17.91	17.85	-4	464	-0.86%
2021/11/11	4	17.43	0	0.00	17.20	4	473	0.84%
2021/11/10	28	17.71	0	0.00	17.70	28	473	5.91%
2021/11/08	27	17.67	0	0.00	17.40	27	473	5.70%
2021/11/05	0	0.00	9	17.92	17.75	-9	473	-1.90%
2021/11/04	0	0.00	20	17.73	17.65	-20	474	-4.21%
2021/11/03	0	0.00	1	18.65	18.10	-1	463	-0.22%
2021/11/02	1	20.05	96	19.50	18.85	-95	449	-21.14%
2021/11/01	7	17.29	0	0.00	18.35	7	350	2.00%
2021/10/29	23	16.81	0	0.00	16.70	23	340	6.76%
2021/10/27	12	16.61	0	0.00	16.65	12	342	3.50%
2021/10/26	1	16.45	0	0.00	16.30	1	351	0.28%
2021/10/25	1	16.50	0	0.00	16.45	1	354	0.28%
2021/10/21	0	0.00	5	16.53	16.60	-5	417	-1.20%
2021/10/20	0	0.00	1	16.70	16.60	-1	430	-0.23%
2021/10/19	18	16.24	0	0.00	16.65	18	441	4.08%
2021/10/18	28	15.84	10	15.82	15.75	18	458	3.93%
2021/10/15	21	15.47	0	0.00	15.60	21	524	4.00%
2021/10/14	16	15.09	10	15.06	15.15	6	550	1.09%
2021/10/13	3	14.90	12	14.98	15.05	-9	558	-1.61%
2021/10/12	10	15.61	1	15.40	15.30	9	565	1.59%
2021/10/08	20	15.87	0	0.00	15.60	20	583	3.43%
2021/10/07	38	15.58	3	15.47	15.50	35	621	5.63%
2021/10/06	4	15.24	0	0.00	15.00	4	712	0.56%
2021/10/05	1	15.25	1	14.70	15.10	0	818	0.00%
2021/10/04	11	15.44	13	15.37	15.00	-2	1,056	-0.19%
2021/10/01	0	0.00	7	15.84	15.50	-7	1,105	-0.63%
2021/09/30	4	16.15	1	16.05	16.20	3	1,124	0.27%
2021/09/28	0	0.00	3	16.22	16.30	-3	1,368	-0.22%
2021/09/27	15	16.48	1	16.30	16.50	14	1,379	1.01%
2021/09/24	6	16.33	5	16.37	16.30	1	1,386	0.07%
2021/09/23	3	16.22	1	16.20	16.25	2	1,402	0.14%
2021/09/22	2	16.08	1	16.10	16.00	1	1,416	0.07%
2021/09/17	1	16.35	2	16.43	16.40	-1	1,435	-0.07%
2021/09/16	1	16.65	3	16.58	16.45	-2	1,533	-0.13%
2021/09/15	0	0.00	1	17.00	16.50	-1	1,574	-0.06%
2021/09/14	4	16.96	3	17.15	16.90	1	1,576	0.06%
2021/09/13	7	17.18	5	17.01	17.05	2	1,578	0.13%
2021/09/10	33	17.07	3	16.67	17.10	30	1,582	1.90%
2021/09/09	9	16.28	5	16.56	16.60	4	1,578	0.25%
2021/09/07	0	0.00	1	16.65	16.65	-1	1,575	-0.06%
2021/09/06	0	0.00	32	17.12	16.90	-32	1,573	-2.03%
2021/09/03	1	17.55	0	0.00	17.55	1	1,572	0.06%
2021/09/02	20	17.99	21	17.74	17.40	-1	1,577	-0.06%
2021/09/01	18	17.93	2	17.88	17.90	16	1,575	1.02%
2021/08/31	0	0.00	8	17.68	17.85	-8	1,564	-0.51%
2021/08/30	0	0.00	4	17.74	17.65	-4	1,568	-0.26%
2021/08/27	0	0.00	11	17.56	17.70	-11	1,571	-0.70%
2021/08/26	4	17.61	14	17.65	17.45	-10	1,573	-0.64%
2021/08/25	37	17.98	2	17.85	17.80	35	1,578	2.22%
2021/08/24	0	0.00	3	17.65	17.60	-3	1,582	-0.19%
2021/08/23	3	17.68	0	0.00	17.55	3	1,585	0.19%
2021/08/19	0	0.00	11	17.07	16.90	-11	1,586	-0.69%
2021/08/18	12	17.25	0	0.00	17.85	12	1,585	0.76%
2021/08/04	0	0.00	2	19.95	19.75	-2	1,688	-0.12%
2021/08/03	0	0.00	1	19.70	19.75	-1	1,702	-0.06%
2021/08/02	3	19.67	0	0.00	19.60	3	1,709	0.18%
2021/07/28	36	19.36	36	19.37	19.35	0	1,831	0.00%
2021/07/27	0	0.00	22	21.03	20.00	-22	1,849	-1.19%
2021/07/26	23	20.61	3	20.80	20.80	20	1,827	1.09%
2021/07/23	12	20.80	12	20.34	20.45	0	1,829	0.00%
2021/07/22	0	0.00	2	20.13	20.20	-2	1,828	-0.11%
2021/07/21	11	19.91	15	20.21	20.20	-4	1,849	-0.22%
2021/07/20	11	19.70	13	19.96	19.30	-2	1,845	-0.11%
2021/07/19	21	20.11	24	20.18	20.10	-3	1,830	-0.16%
2021/07/16	0	0.00	4	20.35	20.25	-4	1,854	-0.22%
2021/07/15	0	0.00	6	20.36	20.50	-6	1,862	-0.32%
2021/07/14	0	0.00	8	20.99	20.20	-8	1,866	-0.43%
2021/07/13	0	0.00	3	21.88	21.25	-3	1,857	-0.16%
2021/07/02	2	19.20	0	0.00	19.40	2	1,363	0.15%
2021/07/01	7	18.77	3	19.25	19.00	4	1,379	0.29%
2021/06/30	1	19.25	0	0.00	19.30	1	1,388	0.07%
2021/06/29	4	18.95	0	0.00	19.15	4	1,392	0.29%
2021/06/11	0	0.00	2	17.60	17.30	-2	1,295	-0.15%
2021/06/10	0	0.00	1	17.55	17.55	-1	1,347	-0.07%
2021/06/02	0	0.00	1	18.00	17.80	-1	1,395	-0.07%
2021/05/31	0	0.00	2	17.68	18.10	-2	1,394	-0.14%
2021/05/26	0	0.00	1	17.50	17.55	-1	1,399	-0.07%
2021/05/25	2	17.43	0	0.00	17.70	2	1,403	0.14%
2021/05/24	1	16.70	2	17.03	17.10	-1	1,406	-0.07%
2021/05/21	2	16.45	10	16.77	16.70	-8	1,409	-0.57%
2021/05/20	0	0.00	12	16.86	16.40	-12	1,425	-0.84%
2021/05/19	12	17.23	0	0.00	17.25	12	1,429	0.84%
2021/05/18	12	16.03	4	16.33	16.50	8	1,425	0.56%
2021/05/17	10	15.70	19	15.32	15.00	-9	1,431	-0.63%
2021/05/14	31	17.43	22	16.96	16.65	9	1,418	0.63%
2021/05/13	1	16.75	3	17.50	17.15	-2	1,401	-0.14%
2021/05/12	3	19.05	6	19.11	18.35	-3	1,396	-0.21%
2021/05/11	3	20.10	2	20.70	20.30	1	1,400	0.07%
2021/05/10	4	21.81	6	21.88	21.75	-2	1,432	-0.14%
2021/05/07	0	0.00	5	21.45	21.85	-5	1,470	-0.34%
2021/05/06	65	21.94	57	21.63	21.00	8	1,470	0.54%
2021/05/05	15	20.86	21	20.95	21.95	-6	1,374	-0.44%
2021/05/04	9	20.25	8	20.50	20.40	1	1,346	0.07%
2021/05/03	1	21.30	3	21.05	20.95	-2	1,322	-0.15%
2021/04/28	0	0.00	2	22.13	22.10	-2	1,304	-0.15%
2021/04/27	2	22.58	12	22.74	22.40	-10	1,322	-0.76%
2021/04/26	0	0.00	5	22.60	22.65	-5	1,294	-0.39%
2021/04/23	15	21.08	0	0.00	21.05	15	1,259	1.19%
2021/04/21	1	21.70	0	0.00	21.70	1	1,272	0.08%
2021/04/19	2	22.23	0	0.00	22.60	2	1,294	0.15%
2021/04/16	4	22.65	10	22.38	22.15	-6	1,276	-0.47%
2021/04/15	0	0.00	12	21.40	21.85	-12	1,272	-0.94%
2021/04/14	32	21.39	27	21.49	21.35	5	1,274	0.39%
2021/04/13	0	0.00	22	22.84	21.85	-22	1,291	-1.70%
2021/04/12	0	0.00	70	23.02	22.75	-70	1,321	-5.30%
2021/04/09	1	23.10	0	0.00	23.10	1	1,352	0.07%
2021/04/08	1	24.75	0	0.00	24.75	1	1,318	0.08%
2021/04/06	1	22.05	0	0.00	22.05	1	1,247	0.08%
2021/03/31	1	21.05	0	0.00	21.05	1	1,267	0.08%
2021/03/22	0	0.00	1	21.20	21.20	-1	1,852	-0.05%
2021/03/16	1	22.25	0	0.00	22.25	1	2,072	0.05%
2021/03/04	0	0.00	1	20.10	20.10	-1	2,153	-0.05%
2021/02/25	1	21.20	0	0.00	21.20	1	2,258	0.04%
2021/02/24	0	0.00	1	21.20	21.20	-1	2,291	-0.04%
2021/02/19	0	0.00	1	21.40	21.40	-1	2,325	-0.04%
2021/02/18	0	0.00	1	20.95	20.95	-1	2,362	-0.04%
2021/02/17	0	0.00	2	20.50	20.80	-2	2,427	-0.08%
2021/02/05	0	0.00	2	20.60	20.80	-2	2,436	-0.08%
2021/02/03	1	21.45	0	0.00	21.10	1	2,451	0.04%
2021/02/02	10	22.03	24	22.50	21.90	-14	2,472	-0.57%
2021/02/01	17	23.04	128	23.03	23.00	-111	2,466	-4.50%	大賣/鉅額交易
2021/01/29	90	21.84	13	21.81	22.00	77	2,442	3.15%
2021/01/28	1	19.95	4	19.93	20.00	-3	2,418	-0.12%
2021/01/27	2	20.10	0	0.00	20.05	2	2,459	0.08%
2021/01/26	10	20.13	1	20.20	20.10	9	2,516	0.36%
2021/01/25	4	20.30	9	20.32	20.40	-5	2,536	-0.20%
2021/01/22	14	20.18	9	20.12	20.00	5	2,562	0.20%
2021/01/21	10	20.28	2	20.30	20.00	8	2,605	0.31%
2021/01/20	18	20.55	2	20.88	20.25	16	2,689	0.59%
2021/01/19	0	0.00	34	22.26	22.00	-34	2,813	-1.21%
2021/01/18	0	0.00	22	22.88	22.90	-22	2,869	-0.77%
2021/01/15	45	21.74	5	22.05	21.70	40	2,865	1.40%
2021/01/13	6	22.20	2	22.23	22.25	4	2,861	0.14%
2021/01/12	0	0.00	2	22.18	22.15	-2	2,857	-0.07%
2021/01/11	3	23.60	0	0.00	23.70	3	2,824	0.11%
2021/01/08	0	0.00	1	23.90	23.90	-1	2,843	-0.04%
2021/01/07	1	23.85	1	23.85	23.85	0	2,893	0.00%
2021/01/06	1	23.60	11	23.87	23.60	-10	2,937	-0.34%
2021/01/05	0	0.00	12	24.84	24.30	-12	2,908	-0.41%
2021/01/04	35	24.93	0	0.00	26.30	35	2,871	1.22%
2020/12/31	23	24.20	14	24.73	24.50	9	2,812	0.32%
2020/12/30	0	0.00	47	24.04	23.95	-47	2,797	-1.68%
2020/12/29	43	23.98	2	24.58	23.80	41	2,799	1.46%
2020/12/28	17	24.79	34	24.99	24.70	-17	2,784	-0.61%
2020/12/25	30	24.44	36	24.89	24.50	-6	2,779	-0.22%
2020/12/24	22	24.18	9	24.24	24.50	13	2,766	0.47%
2020/12/23	29	24.14	44	24.45	24.40	-15	2,755	-0.54%
2020/12/22	37	23.74	64	24.13	23.35	-27	2,759	-0.98%
2020/12/21	54	25.56	87	25.63	25.10	-33	2,744	-1.20%
2020/12/18	94	27.58	85	27.35	27.80	9	2,680	0.34%
2020/12/17	93	24.82	20	25.19	26.15	73	2,645	2.76%
2020/12/16	2	22.60	7	23.28	23.80	-5	2,573	-0.19%
2020/12/15	27	20.82	95	20.89	21.65	-68	2,543	-2.67%
2020/12/14	99	20.54	63	20.37	20.70	36	2,501	1.44%
2020/12/11	42	19.97	0	0.00	20.20	42	2,435	1.72%
2020/12/10	21	18.50	3	18.60	18.40	18	2,407	0.75%
2020/12/09	1	18.85	46	18.91	18.75	-45	2,432	-1.85%
2020/12/08	13	19.09	53	19.20	19.00	-40	2,450	-1.63%
2020/12/07	67	18.73	13	19.09	19.45	54	2,444	2.21%
2020/12/04	24	17.94	47	17.99	17.85	-23	2,406	-0.96%
2020/12/03	60	17.95	5	18.23	18.15	55	2,391	2.30%
2020/12/02	1	19.60	19	19.38	19.15	-18	2,367	-0.76%
2020/12/01	17	19.67	9	19.57	19.40	8	2,391	0.33%
2020/11/30	3	19.73	8	19.71	19.60	-5	2,450	-0.20%
2020/11/27	19	19.86	24	20.20	19.95	-5	2,517	-0.20%
2020/11/26	1	19.75	12	19.62	19.60	-11	2,534	-0.43%
2020/11/25	14	19.94	21	19.93	19.70	-7	2,535	-0.28%
2020/11/24	28	20.19	66	20.41	20.00	-38	2,527	-1.50%
2020/11/23	41	19.77	10	20.03	20.50	31	2,470	1.25%
2020/11/20	51	19.95	29	20.49	19.65	22	2,444	0.90%
2020/11/19	12	19.58	32	19.71	19.50	-20	2,428	-0.82%
2020/11/18	0	0.00	15	19.30	19.20	-15	2,419	-0.62%
2020/11/17	31	20.13	65	20.18	19.80	-34	2,450	-1.39%
2020/11/16	98	19.53	46	19.36	20.15	52	2,473	2.10%
2020/11/13	46	18.31	5	18.83	19.80	41	2,426	1.69%
2020/11/12	4	17.98	10	18.29	18.15	-6	2,389	-0.25%
2020/11/11	9	18.61	11	18.62	18.35	-2	2,377	-0.08%
2020/11/10	11	18.14	11	18.12	18.00	0	2,359	0.00%
2020/11/09	11	18.81	5	19.01	18.85	6	2,324	0.26%
2020/11/06	7	19.22	15	19.59	18.85	-8	2,301	-0.35%
2020/11/05	14	18.64	14	19.05	18.85	0	2,273	0.00%
2020/11/04	11	19.26	64	18.95	18.95	-53	2,252	-2.35%
2020/11/03	68	18.85	0	0.00	19.25	68	2,203	3.09%
2020/10/23	0	0.00	29	16.80	16.70	-29	1,721	-1.68%
2020/10/22	17	16.58	31	16.39	17.00	-14	1,705	-0.82%
2020/10/21	12	15.99	7	15.92	15.85	5	1,662	0.30%
2020/10/20	0	0.00	17	16.16	16.00	-17	1,662	-1.02%
2020/10/16	0	0.00	35	16.51	16.35	-35	1,647	-2.12%
2020/10/15	39	16.76	64	16.23	16.85	-25	1,621	-1.54%
2020/10/14	27	15.51	0	0.00	16.65	27	1,563	1.73%
2020/10/13	1	15.25	0	0.00	15.15	1	1,520	0.07%
2020/10/12	8	15.80	11	15.40	15.50	-3	1,519	-0.20%
2020/10/08	17	14.96	0	0.00	14.90	17	1,538	1.10%
2020/10/07	19	15.15	0	0.00	15.10	19	1,580	1.20%
2020/10/06	7	15.28	0	0.00	15.20	7	1,589	0.44%
2020/10/05	35	15.20	0	0.00	15.30	35	1,573	2.22%
2020/09/30	10	13.82	12	14.60	14.65	-2	1,554	-0.13%
2020/09/29	20	14.17	0	0.00	13.95	20	1,543	1.30%
2020/09/25	36	14.83	0	0.00	14.70	36	1,554	2.32%
2020/01/03	0	0.00	1	8.05	7.98	-1	183	-0.54%
2020/01/02	0	0.00	14	8.20	8.11	-14	180	-7.77%
2019/12/31	0	0.00	72	8.21	8.21	-72	178	-40.35%
2019/12/30	0	0.00	56	8.27	8.24	-56	174	-32.00%
2019/12/26	0	0.00	7	7.91	8.66	-7	140	-4.98%
2019/12/23	0	0.00	11	7.81	7.81	-11	118	-9.29%
2019/12/18	3	7.86	0	0.00	7.85	3	116	2.58%
2019/04/30	0	0.00	2	9.32	9.35	-2	935	-0.21%
2019/04/29	0	0.00	5	9.28	9.28	-5	1,032	-0.48%
2019/04/26	0	0.00	3	9.55	9.54	-3	1,082	-0.28%
2019/04/25	13	9.65	1	9.72	9.64	12	1,114	1.08%
2019/04/24	0	0.00	14	9.77	9.70	-14	1,126	-1.24%
2019/04/23	5	9.72	0	0.00	9.72	5	1,148	0.44%
2019/04/22	0	0.00	4	9.81	9.81	-4	1,173	-0.34%
2019/04/18	28	9.78	10	9.72	9.63	18	1,292	1.39%
2019/04/17	2	10.08	7	10.15	10.05	-5	1,306	-0.38%
2019/04/16	4	10.10	12	10.17	10.10	-8	1,326	-0.60%
2019/04/15	23	10.23	5	10.24	10.15	18	1,342	1.34%
2019/04/03	5	10.00	3	10.05	9.99	2	1,220	0.16%
2019/04/02	0	0.00	1	10.05	10.05	-1	1,218	-0.08%
2019/04/01	0	0.00	3	9.97	9.93	-3	1,213	-0.25%
2019/03/29	0	0.00	5	9.77	9.76	-5	1,206	-0.41%
2019/03/28	0	0.00	1	9.64	9.64	-1	1,205	-0.08%
2019/03/27	3	9.76	0	0.00	9.74	3	1,202	0.25%
2019/03/26	1	9.75	0	0.00	9.73	1	1,201	0.08%
2019/03/25	6	9.74	2	9.78	9.73	4	1,201	0.33%
2019/03/22	0	0.00	13	10.00	9.91	-13	1,196	-1.09%
2019/03/21	0	0.00	1	9.85	9.96	-1	1,193	-0.08%
2019/03/20	0	0.00	8	9.97	9.85	-8	1,199	-0.67%
2019/03/19	2	10.00	2	10.05	9.98	0	1,212	0.00%
2019/03/18	4	10.06	1	10.15	10.05	3	1,210	0.25%
2019/03/15	10	10.10	4	9.96	10.10	6	1,202	0.50%
2019/03/14	5	10.01	3	10.07	10.00	2	1,198	0.17%
2019/03/13	6	10.05	10	10.20	10.05	-4	1,200	-0.33%
2019/03/12	9	10.09	2	10.28	10.10	7	1,200	0.58%
2019/03/11	7	10.21	4	10.23	10.15	3	1,211	0.25%
2019/03/08	7	10.00	0	0.00	10.15	7	1,226	0.57%
2019/03/07	6	10.02	5	9.89	9.85	1	1,230	0.08%
2019/03/06	9	10.10	9	10.20	10.05	0	1,217	0.00%
2019/03/05	9	10.10	5	10.17	10.20	4	1,211	0.33%
2019/03/04	15	10.17	3	10.25	10.10	12	1,202	1.00%
2019/02/27	15	10.39	7	10.41	10.40	8	1,189	0.67%
2019/02/26	5	10.72	10	10.80	10.70	-5	1,174	-0.43%
2019/02/25	9	10.48	4	10.55	10.55	5	1,155	0.43%
2019/02/22	15	10.63	8	10.71	10.60	7	1,144	0.61%
2019/02/21	4	10.64	3	10.73	10.60	1	1,134	0.09%
2019/02/20	8	10.65	11	10.77	10.75	-3	1,123	-0.27%
2019/02/19	10	10.77	9	10.89	10.75	1	1,112	0.09%
2019/02/18	22	10.55	9	10.62	10.40	13	1,090	1.19%
2019/02/14	7	11.22	9	11.29	11.20	-2	1,035	-0.19%
2019/02/13	3	11.12	4	11.18	11.15	-1	1,001	-0.10%
2019/02/12	11	10.55	34	10.68	11.00	-23	948	-2.42%
2019/01/30	16	9.86	6	9.91	9.75	10	836	1.20%
2019/01/23	17	9.66	17	9.76	9.75	0	739	0.00%
2019/01/22	7	10.27	13	10.33	10.25	-6	701	-0.86%
2019/01/21	1	11.00	0	0.00	10.40	1	670	0.15%
2019/01/18	17	10.46	18	10.54	10.60	-1	574	-0.17%
2018/12/26	7	7.23	0	0.00	7.37	7	244	2.86%
2018/12/21	1	7.38	0	0.00	7.60	1	246	0.41%
2018/12/13	0	0.00	2	8.07	7.84	-2	247	-0.81%
2018/12/11	0	0.00	6	7.69	7.50	-6	214	-2.80%
2018/11/28	0	0.00	5	6.94	6.91	-5	176	-2.84%
2018/09/27	0	0.00	13	8.03	8.00	-13	706	-1.84%
2018/09/07	0	0.00	2	8.50	8.60	-2	1,155	-0.17%
2018/09/04	0	0.00	1	9.23	9.14	-1	1,297	-0.08%
2018/09/03	3	8.98	0	0.00	8.99	3	1,329	0.23%
2018/08/29	0	0.00	3	9.38	9.38	-3	1,585	-0.19%
2018/08/28	1	8.88	0	0.00	8.88	1	1,597	0.06%
2018/08/23	2	8.88	0	0.00	8.88	2	1,714	0.12%
2018/08/22	0	0.00	1	9.19	9.12	-1	1,765	-0.06%
2018/08/21	1	9.05	0	0.00	9.07	1	1,777	0.06%
2018/08/13	19	7.80	0	0.00	7.42	19	1,646	1.15%
2018/08/10	4	7.93	35	7.95	7.80	-31	1,634	-1.90%
2018/08/09	39	8.35	0	0.00	8.05	39	1,627	2.40%
2018/08/07	4	8.60	0	0.00	8.52	4	1,612	0.25%
2018/07/31	0	0.00	7	8.87	8.97	-7	1,598	-0.44%
2018/07/27	3	8.84	0	0.00	8.84	3	1,581	0.19%
2018/07/26	4	8.80	0	0.00	8.80	4	1,580	0.25%
2018/07/24	0	0.00	7	8.97	9.04	-7	1,574	-0.44%
2018/07/23	7	8.72	0	0.00	8.98	7	1,568	0.45%
2018/07/12	1	9.44	1	9.58	9.65	0	1,513	0.00%
2018/07/09	42	9.88	36	9.97	9.76	6	1,472	0.41%
2018/07/06	12	10.20	11	10.46	10.25	1	1,438	0.07%
2018/07/05	64	11.34	21	11.53	10.95	43	1,398	3.07%
2018/07/04	1	11.10	0	0.00	11.80	1	1,323	0.08%
2018/06/25	43	10.08	24	10.12	9.85	19	1,036	1.83%
2018/06/22	42	10.43	0	0.00	10.65	42	1,007	4.17%