矽統 (2363)-第一金-台南券商分點個股進出

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
58.0
漲跌
▼0.5
漲幅
-0.85%
成交量
13,161張
產業
上市半導體類股
787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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	4.2	59.00	16.1	59.17	58.00	-11.9	55,833	-0.02%
2024/06/25	11.1	57.41	10.6	57.22	58.50	0.5	55,734	0.00%
2024/06/24	27	58.23	30	58.03	57.60	-3	55,669	-0.01%
2024/06/21	37	59.54	40	59.60	59.10	-3	55,572	-0.01%
2024/06/20	53	60.15	59	60.24	60.00	-6	55,361	-0.01%
2024/06/19	22	59.37	78.4	59.55	59.20	-56.4	54,975	-0.10%
2024/06/18	80.6	59.68	96	59.23	58.80	-15.4	54,714	-0.03%
2024/06/17	77.1	59.05	54.6	59.43	59.20	22.4	54,293	0.04%
2024/06/14	62.2	58.41	49	57.73	57.60	13.2	53,765	0.02%
2024/06/13	48.6	57.01	29.8	57.48	58.80	18.8	53,423	0.04%
2024/06/12	42.2	55.86	31	55.96	55.80	11.2	53,063	0.02%
2024/06/11	22.2	56.76	20	55.83	55.60	2.2	53,110	0.00%
2024/06/07	9.3	56.19	16.3	56.33	56.50	-7	53,049	-0.01%
2024/06/06	16.4	56.38	17	55.72	55.70	-0.6	52,977	0.00%
2024/06/05	63.2	57.16	32.1	56.63	56.50	31.1	52,794	0.06%
2024/06/04	37	58.02	30.4	58.53	58.10	6.6	52,784	0.01%
2024/06/03	29.5	57.03	39.1	56.68	57.50	-9.6	52,481	-0.02%
2024/05/31	28.1	57.96	19.7	57.50	57.10	8.4	52,152	0.02%
2024/05/30	36.3	59.49	17.5	58.48	58.20	18.8	51,785	0.04%
2024/05/29	33.5	60.67	26.3	60.54	59.80	7.2	51,437	0.01%
2024/05/28	101	62.19	117.1	62.00	60.80	-16.1	51,076	-0.03%	大買/大賣/
2024/05/27	192.4	64.96	174.7	64.29	62.30	17.7	49,868	0.04%	大買/大賣/
2024/05/24	175.6	62.95	224.5	62.87	62.30	-48.9	48,359	-0.10%	大買/大賣/
2024/05/23	18.1	60.66	17	60.46	59.40	1.1	47,251	0.00%
2024/05/22	24.1	60.81	32.7	61.32	61.70	-8.7	46,763	-0.02%
2024/05/21	51	61.08	22	60.96	60.20	29	46,145	0.06%
2024/05/20	134.1	61.52	82.4	61.65	61.00	51.7	45,507	0.11%	大買/
2024/05/17	127	61.01	233.6	61.44	61.00	-106.5	44,142	-0.24%	大買/大賣/鉅額交易
2024/05/16	33.1	59.99	39.2	60.20	58.70	-6.1	42,708	-0.01%
2024/05/15	55.9	60.42	51.1	60.41	59.20	4.7	42,317	0.01%
2024/05/14	76	58.81	79.2	59.02	59.30	-3.2	41,266	-0.01%
2024/05/13	22.7	55.83	22.3	55.90	55.70	0.4	40,136	0.00%
2024/05/10	145.7	55.18	86	55.00	55.20	59.7	39,554	0.15%	大買/
2024/05/09	77.2	58.92	43.3	57.81	56.20	34	39,145	0.09%
2024/05/08	73.4	58.11	71.4	57.41	59.10	2	38,130	0.01%
2024/05/07	57.2	55.78	23.2	55.23	55.00	34	36,982	0.09%
2024/05/06	12	56.97	17	57.21	57.60	-5	36,235	-0.01%
2024/05/03	71	57.71	48	57.03	56.20	23	35,684	0.06%
2024/05/02	214.1	61.04	208	59.63	58.10	6.1	34,469	0.02%	大買/大賣/
2024/04/30	57.1	61.67	57.3	62.11	61.80	-0.2	33,322	0.00%
2024/04/29	162.6	63.64	113	63.58	61.90	49.5	31,505	0.16%	大買/大賣/
2024/04/26	20.6	71.79	5	73.82	68.60	15.6	29,997	0.05%
2024/04/25	5.1	71.88	35.2	71.72	72.60	-30.2	29,657	-0.10%
2024/04/24	23	67.87	36	67.96	70.00	-13	29,439	-0.04%
2024/04/23	14	63.38	80.4	64.84	64.50	-66.4	29,290	-0.23%
2024/04/22	45.1	63.12	21	64.64	63.20	24.1	29,103	0.08%
2024/04/19	102.6	66.57	21	65.01	68.20	81.6	28,760	0.28%	大買/
2024/04/18	31.1	71.04	36.2	71.21	69.20	-5.1	28,176	-0.02%
2024/04/17	44	68.54	19	67.20	68.90	25	27,846	0.09%
2024/04/16	28.2	60.78	37.7	61.98	63.00	-9.6	27,594	-0.03%
2024/04/15	7	61.94	21	61.32	62.00	-14	27,808	-0.05%
2024/04/12	321	61.13	276	61.24	61.40	45	27,415	0.16%	大買/大賣/
2024/04/11	111.1	55.07	215.2	56.10	58.50	-104.1	22,059	-0.47%	大買/大賣/鉅額交易
2024/04/10	180.1	50.87	163.1	51.78	53.20	17	19,819	0.09%	大買/大賣/
2024/04/09	129.9	49.53	177.1	50.20	50.60	-47.3	17,036	-0.28%	大買/大賣/
2024/04/08	11	46.05	34.3	46.05	46.05	-23.3	14,346	-0.16%
2024/04/03	2	41.90	35	41.90	41.90	-33	14,281	-0.23%
2024/04/02	13	38.01	1	38.05	38.10	12	14,273	0.08%
2024/04/01	6	38.52	7	38.54	38.50	-1	14,494	-0.01%
2024/03/29	5	37.86	4	37.65	37.85	1	14,588	0.01%
2024/03/28	14	37.73	6	37.66	37.50	8	14,715	0.05%
2024/03/27	3.1	38.56	1	38.65	38.15	2.1	14,831	0.01%
2024/03/26	1	39.40	3	39.70	38.75	-2	15,002	-0.01%
2024/03/25	12	39.78	0.1	40.50	39.65	12	15,320	0.08%
2024/03/22	2	40.10	2.1	40.25	40.20	0	15,669	0.00%
2024/03/21	16	39.44	9.1	39.12	39.60	6.9	16,151	0.04%
2024/03/20	11	39.00	1	39.15	38.60	10	19,825	0.05%
2024/03/19	2.4	39.50	0	0.00	39.00	2.4	22,951	0.01%
2024/03/18	7	38.86	9	39.05	39.35	-2	23,371	-0.01%
2024/03/15	8	39.35	5	39.07	39.00	3	23,636	0.01%
2024/03/14	19.1	39.58	12	39.95	39.45	7.1	23,890	0.03%
2024/03/13	3	40.82	4.1	40.98	40.55	-1.1	24,017	0.00%
2024/03/12	5	41.30	0.5	41.10	41.50	4.5	24,233	0.02%
2024/03/11	12.1	40.88	13.1	40.48	40.70	-1	24,409	0.00%
2024/03/08	23	41.28	23	41.16	40.65	0	24,725	0.00%
2024/03/07	20	42.32	22	41.97	41.65	-2	25,018	-0.01%
2024/03/06	10	43.22	9	43.11	43.00	1	25,327	0.00%
2024/03/05	7	43.44	37	43.51	43.60	-30	25,794	-0.12%
2024/03/04	21	44.38	10.2	44.02	43.35	10.9	26,196	0.04%
2024/03/01	9.2	43.77	29	44.17	43.60	-19.9	26,463	-0.08%
2024/02/29	13.4	43.19	14.2	43.15	43.05	-0.8	26,553	0.00%
2024/02/27	183.3	46.28	126.9	45.47	43.80	56.3	26,962	0.21%	大買/大賣/
2024/02/26	63.5	45.45	34.4	44.78	45.85	29.1	26,527	0.11%
2024/02/23	20	43.51	7	42.76	42.70	13	27,032	0.05%
2024/02/22	9.1	44.19	10	44.22	44.00	-0.9	27,709	0.00%
2024/02/21	7	43.81	6	44.18	44.00	1	28,781	0.00%
2024/02/20	7.4	44.78	14	44.13	43.50	-6.6	29,589	-0.02%
2024/02/19	20	44.44	10	44.43	44.30	10	30,259	0.03%
2024/02/16	30	44.86	28.2	44.78	44.95	1.8	31,962	0.01%
2024/02/15	8	42.63	58.2	43.02	43.70	-50.2	32,241	-0.16%
2024/02/05	8	41.01	5	41.55	40.85	3	32,947	0.01%
2024/02/02	14	42.60	6	41.72	41.70	8	34,557	0.02%
2024/02/01	9	41.44	36	42.56	42.70	-27	36,936	-0.07%
2024/01/31	13	41.65	16.6	41.63	41.40	-3.6	38,751	-0.01%
2024/01/30	16	42.08	11.2	41.90	41.85	4.9	39,939	0.01%
2024/01/29	16	42.08	11.1	41.98	42.30	4.9	41,821	0.01%
2024/01/26	8	43.06	6	42.39	42.15	2	45,394	0.00%
2024/01/25	5	43.49	10	43.09	43.15	-5	45,917	-0.01%
2024/01/24	25	43.65	11	43.57	43.35	14	46,101	0.03%
2024/01/23	15	43.83	20	43.93	43.85	-5	46,247	-0.01%
2024/01/22	34.7	43.92	72.9	43.87	44.15	-38.2	46,243	-0.08%
2024/01/19	27	41.84	25	42.06	42.25	2	46,066	0.00%
2024/01/18	12	41.87	12	41.45	41.30	0	46,109	0.00%
2024/01/17	10	41.98	12	42.45	42.25	-2	46,249	0.00%
2024/01/16	10	42.01	13	41.70	41.65	-3	46,486	-0.01%
2024/01/15	14	42.65	14.5	42.79	42.50	-0.5	46,682	0.00%
2024/01/12	11	42.94	37	42.87	42.55	-26	47,017	-0.06%
2024/01/11	23	43.19	20.2	43.59	43.65	2.8	47,501	0.01%
2024/01/10	11.1	42.27	27.1	42.34	43.20	-16	48,193	-0.03%
2024/01/09	84.1	42.44	76.7	41.86	41.60	7.4	52,678	0.01%
2024/01/08	9	45.31	9.4	44.98	44.80	-0.4	55,091	0.00%
2024/01/05	8	45.96	25	45.83	45.25	-17	60,292	-0.03%
2024/01/04	18	46.20	34	45.84	45.70	-16	63,654	-0.03%
2024/01/03	42.3	45.91	37	46.30	46.65	5.3	65,226	0.01%
2024/01/02	11	45.52	9	45.12	45.15	2	65,954	0.00%
2023/12/29	13	45.60	16.1	45.61	45.60	-3.1	66,789	0.00%
2023/12/28	20	46.11	24.1	45.89	45.65	-4.1	67,321	-0.01%
2023/12/27	14	46.43	9	46.64	46.35	5	67,758	0.01%
2023/12/26	20	45.96	10	45.89	45.85	10	68,886	0.01%
2023/12/25	20	45.99	22	46.28	45.60	-2	70,021	0.00%
2023/12/22	19	46.50	9	46.11	46.05	10	70,595	0.01%
2023/12/21	21.1	46.59	19	46.61	46.40	2.1	71,691	0.00%
2023/12/20	30	47.12	40	47.52	47.45	-10	72,703	-0.01%
2023/12/19	21.1	46.77	21	46.78	46.90	0.1	73,667	0.00%
2023/12/18	43.1	46.54	36	46.43	46.20	7.1	74,138	0.01%
2023/12/15	340.6	51.12	304.2	48.65	47.50	36.5	74,603	0.05%	大買/大賣/
2023/12/14	221.2	50.29	259.2	51.36	52.00	-38	72,209	-0.05%	大買/大賣/
2023/12/13	101.1	46.83	69	46.11	47.35	32.1	71,735	0.04%	大買/
2023/12/12	43.1	46.05	31	45.83	45.35	12.1	73,351	0.02%
2023/12/11	47.1	45.66	56	45.73	46.00	-8.9	74,654	-0.01%
2023/12/08	46	45.41	27	45.06	44.85	19	75,374	0.03%
2023/12/07	27.4	45.39	55.4	45.27	44.90	-28.1	76,947	-0.04%
2023/12/06	148	46.36	131	45.95	45.80	17	79,140	0.02%	大買/大賣/
2023/12/05	57	46.22	28	46.01	45.85	29	80,470	0.04%
2023/12/04	37	48.32	114	48.33	47.40	-77	81,221	-0.09%	大賣/
2023/12/01	36	48.60	57	48.73	48.30	-21	83,022	-0.03%
2023/11/30	17.9	48.24	20	48.31	48.50	-2.1	84,404	0.00%
2023/11/29	63	48.55	53	48.18	48.00	10	85,866	0.01%
2023/11/28	65	47.34	149	47.84	48.40	-84	89,205	-0.09%	大賣/
2023/11/27	48.1	46.78	24	46.69	46.10	24.1	90,643	0.03%
2023/11/24	116	47.59	214	47.22	47.00	-98	93,327	-0.11%	大買/大賣/
2023/11/22	144	50.19	158.1	50.49	50.30	-14.1	96,878	-0.01%	大買/大賣/
2023/11/21	162	50.31	57.5	50.01	49.35	104.5	98,689	0.11%	大買/鉅額交易
2023/11/20	303	49.97	304.4	50.04	49.60	-1.4	102,740	0.00%	大買/大賣/
2023/11/17	72.2	49.07	61	49.03	49.00	11.2	103,925	0.01%
2023/11/16	88	47.86	137.1	48.19	48.50	-49.1	105,989	-0.05%	大賣/
2023/11/15	222.6	48.00	237.1	48.25	48.15	-14.5	107,828	-0.01%	大買/大賣/
2023/11/14	82	45.97	129.2	46.15	45.70	-47.2	109,022	-0.04%	大賣/
2023/11/13	98.2	45.01	85	45.12	45.40	13.2	109,394	0.01%
2023/11/10	241.3	45.19	219	45.23	45.10	22.3	109,625	0.02%	大買/大賣/
2023/11/09	203.8	46.08	212.8	45.44	44.15	-9	109,470	-0.01%	大買/大賣/
2023/11/08	191.7	49.80	130	49.53	49.00	61.7	108,731	0.06%	大買/大賣/
2023/11/07	279.3	54.08	243.1	53.44	52.80	36.2	107,853	0.03%	大買/大賣/
2023/11/06	244.4	51.98	124.7	52.17	53.70	119.7	107,781	0.11%	大買/大賣/鉅額交易
2023/11/03	582.2	55.82	563	55.84	52.30	19.2	106,883	0.02%	大買/大賣/
2023/11/02	62.4	55.47	92	56.22	58.10	-29.6	103,784	-0.03%
2023/11/01	34.1	51.05	10	52.82	53.40	24.1	103,252	0.02%
2023/10/31	48	51.50	27.5	50.30	49.80	20.5	103,057	0.02%
2023/10/30	33	51.67	6.2	51.40	51.60	26.8	103,103	0.03%
2023/10/27	36.5	50.87	40.5	51.07	50.00	-4	103,762	0.00%
2023/10/26	28.5	52.45	116	51.83	51.70	-87.5	103,820	-0.08%	大賣/
2023/10/25	31	53.14	23	53.00	53.00	8	103,793	0.01%
2023/10/24	43	51.53	29.6	51.97	51.90	13.4	103,586	0.01%
2023/10/23	40.1	53.45	37	54.22	54.00	3.1	103,079	0.00%
2023/10/20	37	53.47	31.4	53.67	53.70	5.6	102,750	0.01%
2023/10/19	56.3	51.85	55.1	50.95	53.40	1.3	102,321	0.00%
2023/10/18	114.4	51.90	48.1	50.44	49.50	66.4	101,714	0.07%	大買/
2023/10/17	242.1	52.84	214.7	53.02	54.10	27.3	100,798	0.03%	大買/大賣/
2023/10/16	248.1	48.92	131.2	48.72	49.95	116.9	96,026	0.12%	大買/大賣/鉅額交易
2023/10/13	388.5	45.18	438	45.70	47.70	-49.5	92,963	-0.05%	大買/大賣/
2023/10/12	244	43.10	309.8	44.40	44.95	-65.8	87,730	-0.08%	大買/大賣/
2023/10/11	48	39.06	185.5	39.45	40.90	-137.5	84,240	-0.16%	大賣/鉅額交易
2023/10/06	111.6	37.74	100.3	37.82	37.20	11.4	82,489	0.01%	大買/
2023/10/05	55.1	37.86	108.1	37.82	37.95	-53	81,453	-0.07%	大賣/
2023/10/04	66.1	36.93	97	36.88	37.35	-31	80,502	-0.04%
2023/10/03	66	36.32	60	36.55	36.40	6	79,845	0.01%
2023/10/02	136	37.37	191	36.89	36.50	-55	79,262	-0.07%	大買/大賣/
2023/09/28	93	38.09	78	38.11	37.75	15	77,939	0.02%
2023/09/27	248	37.73	163.4	37.88	38.00	84.6	76,725	0.11%	大買/大賣/
2023/09/26	380	38.23	384	37.76	37.35	-4	75,989	-0.01%	大買/大賣/
2023/09/25	81	37.59	61.3	37.79	37.70	19.7	74,687	0.03%
2023/09/22	50	36.88	248	36.60	37.55	-198	73,425	-0.27%	大賣/鉅額交易
2023/09/21	275	36.95	350	36.67	36.60	-75	72,061	-0.10%	大買/大賣/
2023/09/20	296	36.91	267	36.72	36.70	29	71,159	0.04%	大買/大賣/
2023/09/19	377.1	37.02	521	37.10	37.20	-143.9	70,097	-0.21%	大買/大賣/鉅額交易
2023/09/18	673	38.28	540	36.31	36.05	133	68,715	0.19%	大買/大賣/鉅額交易
2023/09/15	622.2	38.57	743.9	38.58	38.90	-121.7	66,004	-0.18%	大買/大賣/鉅額交易
2023/09/14	295.5	37.02	332.1	37.33	37.55	-36.6	63,884	-0.06%	大買/大賣/
2023/09/13	332.4	35.61	564.1	35.12	36.10	-231.7	62,170	-0.37%	大買/大賣/鉅額交易
2023/09/12	438	36.00	461	34.90	34.85	-23	61,057	-0.04%	大買/大賣/
2023/09/11	698	38.14	481.1	36.78	36.40	216.9	59,194	0.37%	大買/大賣/鉅額交易
2023/09/08	168.4	37.17	238.6	37.46	37.80	-70.2	56,743	-0.12%	大買/大賣/
2023/09/07	402.1	36.73	292	37.08	37.20	110.1	55,150	0.20%	大買/大賣/鉅額交易
2023/09/06	482.3	37.60	548.1	37.15	36.45	-65.8	53,971	-0.12%	大買/大賣/
2023/09/05	280.2	35.93	305.3	36.39	36.60	-25.1	51,580	-0.05%	大買/大賣/
2023/09/04	274	36.59	320.1	36.26	35.85	-46.1	49,640	-0.09%	大買/大賣/
2023/09/01	672.6	37.71	398.4	37.71	37.80	274.2	47,580	0.58%	大買/大賣/鉅額交易
2023/08/31	326.3	35.03	612	34.94	35.50	-285.8	43,695	-0.65%	大買/大賣/鉅額交易
2023/08/30	547.1	34.12	437.1	34.15	34.45	110.1	41,668	0.26%	大買/大賣/鉅額交易
2023/08/29	887.5	34.56	767.1	34.76	33.60	120.4	38,568	0.31%	大買/大賣/鉅額交易
2023/08/28	239	33.62	635.3	33.92	33.45	-396.3	34,809	-1.14%	大買/大賣/鉅額交易
2023/08/25	660.2	34.35	264	34.38	33.70	396.2	33,163	1.19%	大買/大賣/鉅額交易
2023/08/24	528.9	34.98	853.4	34.13	34.30	-324.5	30,072	-1.08%	大買/大賣/鉅額交易
2023/08/23	430	32.08	498.8	31.97	33.00	-68.8	25,165	-0.27%	大買/大賣/
2023/08/22	711	30.20	726.9	30.01	30.00	-15.9	22,764	-0.07%	大買/大賣/
2023/08/21	519	28.14	468.3	28.01	29.00	50.7	19,741	0.26%	大買/大賣/
2023/08/18	586.3	27.12	511.4	27.07	26.40	74.9	16,996	0.44%	大買/大賣/
2023/08/17	290	25.09	271.4	25.69	26.40	18.6	13,919	0.13%	大買/大賣/
2023/08/16	307.2	24.56	367	23.90	24.00	-59.8	12,651	-0.47%	大買/大賣/
2023/08/15	445.1	25.63	298.7	25.54	25.70	146.4	11,336	1.29%	大買/大賣/鉅額交易
2023/08/14	693.3	25.00	825.3	24.97	25.75	-132	9,722	-1.36%	大買/大賣/鉅額交易
2023/08/11	409	23.63	381.1	23.69	24.00	27.9	7,896	0.35%	大買/大賣/
2023/08/10	194	23.29	91.2	23.26	23.25	102.8	6,754	1.52%	大買/鉅額交易
2023/08/09	454.5	21.20	226	21.23	22.45	228.5	5,538	4.13%	大買/大賣/鉅額交易
2023/08/08	16	21.12	73	20.61	21.30	-57	4,467	-1.28%
2023/08/07	3	19.37	6	19.02	19.50	-3	3,922	-0.08%
2023/08/04	11	19.01	181.2	18.89	19.35	-170.2	3,829	-4.44%	大賣/鉅額交易
2023/08/02	32	19.98	6	19.99	19.50	26	3,726	0.70%
2023/08/01	218	20.71	83.1	20.90	20.40	134.9	3,400	3.97%	大買/鉅額交易
2023/07/31	60	19.98	20.2	19.98	20.20	39.8	2,502	1.59%
2023/07/28	2	18.10	8	18.53	18.40	-6	2,135	-0.28%
2023/07/27	1	18.05	8	18.06	17.95	-7	1,965	-0.36%
2023/07/26	1	17.25	0	0.00	17.10	1	1,877	0.05%
2023/07/25	3	17.00	0	0.00	17.05	3	1,870	0.16%
2023/07/24	1	16.90	2	16.85	16.80	-1	1,855	-0.05%
2023/07/21	24	17.11	20.5	16.95	17.10	3.5	1,838	0.19%
2023/07/20	8	17.34	0	0.00	17.25	8	1,839	0.43%
2023/07/19	10	17.77	50	17.58	17.65	-40	1,814	-2.20%
2023/07/18	63	18.70	1	18.75	18.00	62	1,774	3.49%
2023/07/14	1	16.75	0	0.00	16.75	1	1,578	0.06%
2023/07/13	1	16.70	10.1	16.85	16.70	-9.1	1,575	-0.58%
2023/07/12	2	16.75	0	0.00	16.90	2	1,568	0.13%
2023/07/11	4.2	17.09	0	0.00	17.10	4.2	1,545	0.27%
2023/07/10	2.3	17.21	20	17.15	17.30	-17.7	1,534	-1.15%
2023/07/07	11	17.55	0	0.00	17.55	11	1,529	0.72%
2023/07/06	4	18.55	12.4	18.56	18.55	-8.4	1,457	-0.57%
2023/07/05	31	18.87	76	18.80	18.85	-45	1,370	-3.28%
2023/07/04	35	18.46	13	18.55	18.55	22	1,278	1.72%
2023/07/03	0	0.00	2.6	18.35	18.35	-2.6	1,236	-0.21%
2023/06/29	4	18.05	0	0.00	18.05	4	1,218	0.33%
2023/06/28	2	18.00	0	0.00	18.00	2	1,222	0.16%
2023/06/27	16	18.08	0.2	18.10	18.00	15.8	1,227	1.29%
2023/06/26	0	0.00	1.1	18.25	18.25	-1.1	1,214	-0.09%
2023/06/21	20	18.50	0	0.00	18.50	20	1,212	1.65%
2023/06/19	0	0.00	3	18.35	18.35	-3	1,202	-0.25%
2023/06/16	0	0.00	5	18.20	18.35	-5	1,212	-0.41%
2023/06/15	2	18.23	1	18.15	18.25	1	1,202	0.08%
2023/06/14	13	18.27	1	18.30	18.30	12	1,220	0.98%
2023/06/13	0	0.00	2	17.90	17.85	-2	1,152	-0.17%
2023/06/12	0	0.00	2	17.85	17.80	-2	1,153	-0.17%
2023/06/08	0	0.00	2	17.85	17.80	-2	1,167	-0.17%
2023/06/07	0	0.00	15	17.90	17.90	-15	1,197	-1.25%
2023/06/05	20	17.88	0	0.00	17.95	20	1,276	1.57%
2023/06/02	1	17.70	0	0.00	17.70	1	1,290	0.08%
2023/06/01	2	17.70	0	0.00	17.70	2	1,319	0.15%
2023/05/31	0	0.00	2	17.78	17.65	-2	1,395	-0.14%
2023/05/30	0.4	17.75	0	0.00	17.70	0.4	1,412	0.03%
2023/05/29	2	17.75	2	17.85	17.75	0	1,434	0.00%
2023/05/26	0.1	17.60	4.6	17.51	17.55	-4.5	1,506	-0.30%
2023/05/24	2	17.65	0	0.00	17.70	2	1,663	0.12%
2023/05/17	0.2	17.45	0	0.00	17.45	0.2	1,690	0.01%
2023/05/16	0	0.00	1.2	17.38	17.35	-1.2	1,689	-0.07%
2023/05/15	0	0.00	4	17.19	17.10	-4	1,695	-0.24%
2023/05/11	1	17.20	1	17.20	17.05	0	1,748	0.00%
2023/05/09	1	17.20	0.2	17.25	17.20	0.8	1,795	0.05%
2023/05/08	0	0.00	0	17.45	17.35	0	1,812	0.00%
2023/05/04	1	17.45	1	17.45	17.45	0	2,097	0.00%
2023/05/02	0.1	17.60	0	0.00	17.60	0.1	2,143	0.00%
2023/04/28	0.1	17.50	0	0.00	17.50	0.1	2,180	0.00%
2023/04/27	1	17.20	0	0.00	17.40	1	2,179	0.05%
2023/04/26	0	0.00	1.5	17.32	17.35	-1.5	2,180	-0.07%
2023/04/24	1	17.70	0	0.00	17.70	1	2,173	0.05%
2023/04/19	1	18.10	0.6	18.20	18.05	0.4	2,202	0.02%
2023/04/18	0	0.00	5	18.55	18.40	-5	2,172	-0.23%
2023/04/12	0	0.00	1	18.80	18.95	-1	2,181	-0.05%
2023/04/10	5	18.75	5	18.75	18.75	0	2,272	0.00%
2023/04/06	0	0.00	2	18.70	18.70	-2	2,377	-0.08%
2023/03/31	2	18.80	1	18.75	18.80	1	2,378	0.04%
2023/03/27	1	18.95	0	0.00	18.90	1	2,399	0.04%
2023/03/24	10	18.95	0	0.00	18.90	10	2,411	0.41%
2023/03/23	0.2	18.85	6.1	18.80	18.85	-5.9	2,404	-0.24%
2023/03/22	0	0.00	1	18.90	18.90	-1	2,514	-0.04%
2023/03/21	0	0.00	0.4	18.85	18.90	-0.4	2,501	-0.02%
2023/03/20	0.8	18.80	0	0.00	18.75	0.8	2,493	0.03%
2023/03/16	1	18.50	1	18.10	18.10	0	2,482	0.00%
2023/03/09	0	0.00	3	19.12	18.90	-3	2,567	-0.12%
2023/03/08	2	19.00	0	0.00	18.90	2	2,646	0.08%
2023/03/06	0	0.00	5	18.94	18.75	-5	2,578	-0.19%
2023/03/03	9	18.69	3	18.78	18.70	6	2,542	0.24%
2023/03/02	1.4	18.50	0	0.00	18.50	1.4	2,473	0.06%
2023/03/01	1	18.40	1	18.45	18.40	0	2,456	0.00%
2023/02/24	12	18.73	12	18.48	18.45	0	2,439	0.00%
2023/02/23	2.1	18.66	1.3	18.36	18.80	0.8	2,341	0.04%
2023/02/22	1	17.80	10	17.80	17.85	-9	2,203	-0.41%
2023/02/21	1.2	18.16	0	0.00	18.10	1.2	2,206	0.06%
2023/02/20	10.8	18.15	0	0.00	18.15	10.8	2,224	0.49%
2023/02/16	0.1	17.70	7	17.71	17.80	-7	2,274	-0.31%
2023/02/15	4	17.78	6	17.64	17.65	-2	2,368	-0.08%
2023/02/13	0.1	17.50	0	0.00	17.55	0.1	2,472	0.00%
2023/02/10	1	17.60	2	17.75	17.60	-1	2,507	-0.04%
2023/02/09	3	18.05	2	18.00	17.95	1	2,568	0.04%
2023/02/08	0	18.25	0	0.00	18.25	0	2,557	0.00%
2023/02/07	2	17.85	2	18.05	18.00	0	2,521	0.00%
2023/02/06	1.1	17.85	0	0.00	17.85	1.1	2,516	0.04%
2023/02/03	21.1	18.10	2	18.05	18.10	19.1	2,512	0.76%
2023/02/02	20.5	18.43	44	18.18	18.45	-23.5	2,443	-0.96%
2023/02/01	10	17.30	0.1	17.35	17.35	9.9	2,258	0.44%
2023/01/31	0	0.00	1.2	17.25	17.30	-1.2	2,247	-0.05%
2023/01/30	3	17.05	3	17.10	17.15	0	2,226	0.00%
2023/01/17	0.2	16.63	0	0.00	16.70	0.2	2,192	0.01%
2023/01/16	0	0.00	5	16.43	16.60	-5	2,206	-0.23%
2023/01/13	0	0.00	1	16.50	16.50	-1	2,209	-0.05%
2023/01/11	2	16.90	0	0.00	16.90	2	2,217	0.09%
2023/01/10	6	16.89	3	16.95	16.90	3	2,230	0.13%
2023/01/09	5	16.92	6.1	16.90	16.85	-1.1	2,240	-0.05%
2023/01/05	0	0.00	1	16.65	16.50	-1	2,262	-0.04%
2023/01/04	0	0.00	1	16.55	16.60	-1	2,282	-0.04%
2023/01/03	4.1	16.22	2	16.35	16.20	2.1	2,273	0.09%
2022/12/30	3	16.42	2	16.25	16.25	1	2,272	0.04%
2022/12/29	0.1	16.30	1	16.25	16.25	-1	2,268	-0.04%
2022/12/28	14.5	16.78	4	16.76	16.60	10.5	2,261	0.46%
2022/12/27	1	16.80	12	16.74	16.80	-11	2,197	-0.50%
2022/12/26	0	0.00	1	15.95	15.90	-1	2,089	-0.05%
2022/12/22	1	16.10	0	0.00	16.10	1	2,121	0.05%
2022/12/21	0	0.00	1	15.90	15.80	-1	2,149	-0.05%
2022/12/19	2	16.33	0	0.00	16.10	2	2,157	0.09%
2022/12/16	2.1	16.60	1	16.50	16.60	1.1	2,147	0.05%
2022/12/15	2	16.90	1	16.90	16.90	1	2,136	0.05%
2022/12/14	26.3	17.05	33	17.16	17.05	-6.7	2,130	-0.31%
2022/12/13	1	16.60	0	0.00	16.60	1	2,012	0.05%
2022/12/12	2	16.48	1	16.65	16.45	1	2,012	0.05%
2022/12/09	2	16.73	1	16.85	16.70	1	2,017	0.05%
2022/12/08	3	16.48	0	0.00	16.45	3	2,037	0.15%
2022/12/07	10	16.85	0	0.00	16.70	10	2,019	0.50%
2022/12/06	10	17.26	2	17.05	16.95	8	2,003	0.40%
2022/12/05	2	17.70	2	17.60	17.55	0	1,984	0.00%
2022/12/02	1	17.60	1	17.75	17.80	0	1,973	0.00%
2022/12/01	4.7	17.85	1	18.10	17.65	3.7	1,981	0.19%
2022/11/30	10.1	17.30	4.3	17.82	17.85	5.8	1,926	0.30%
2022/11/28	6	16.83	1	16.90	16.90	5	1,830	0.27%
2022/11/25	1	16.95	0	0.00	16.90	1	1,846	0.05%
2022/11/24	10	17.00	0.2	17.00	17.00	9.9	1,848	0.53%
2022/11/23	0	0.00	4	16.85	16.80	-4	1,849	-0.22%
2022/11/22	0	0.00	1	16.70	16.80	-1	1,867	-0.05%
2022/11/21	3	16.88	4	16.78	16.75	-1	1,881	-0.05%
2022/11/18	0	0.00	1.1	17.19	16.85	-1.1	1,908	-0.06%
2022/11/17	0.1	17.10	2.1	16.88	17.10	-2	2,012	-0.10%
2022/11/16	1	17.15	1.1	16.96	16.95	-0.1	2,135	0.00%
2022/11/15	2	17.23	1.1	17.05	17.15	0.9	2,192	0.04%
2022/11/14	0	0.00	3	16.70	16.80	-3	2,184	-0.14%
2022/11/11	4	17.03	0.1	17.05	16.65	3.9	2,209	0.18%
2022/11/10	3	16.43	3	16.40	16.50	0	2,179	0.00%
2022/11/09	1	16.40	2	16.55	16.40	-1	2,258	-0.04%
2022/11/08	0	0.00	2	16.05	16.05	-2	2,340	-0.09%
2022/11/07	6	16.08	4.2	16.08	16.25	1.8	2,359	0.08%
2022/11/04	4	15.55	0	0.00	15.75	4	2,371	0.17%
2022/11/02	3	15.60	0.1	15.65	15.55	3	2,456	0.12%
2022/10/28	1	14.95	0	0.00	14.95	1	2,460	0.04%
2022/10/26	0.1	15.05	0.2	15.05	14.95	-0.2	2,461	-0.01%
2022/10/25	0.1	15.10	0	0.00	15.05	0.1	2,467	0.00%
2022/10/20	1	15.10	10	15.05	15.20	-9	2,493	-0.36%
2022/10/18	9	15.75	1.1	15.70	15.75	7.9	2,506	0.32%
2022/10/17	0.1	14.93	2	15.15	15.45	-1.9	2,509	-0.08%
2022/10/14	2	15.53	2.3	15.52	15.55	-0.3	2,555	-0.01%
2022/10/13	2.1	15.01	6.6	15.37	14.85	-4.5	2,557	-0.18%
2022/10/12	0.1	15.90	0	0.00	15.70	0.1	2,536	0.00%
2022/10/11	1.1	16.21	0	0.00	16.15	1.1	2,555	0.04%
2022/10/07	0	0.00	1	17.10	17.10	-1	2,569	-0.04%
2022/10/06	0	0.00	1.1	17.30	17.35	-1.1	2,584	-0.04%
2022/10/05	11	17.64	0	0.00	17.35	11	2,606	0.42%
2022/10/04	0	0.00	4.1	17.10	17.20	-4.1	2,616	-0.15%
2022/10/03	1.8	16.66	5	16.76	16.65	-3.2	2,608	-0.12%
2022/09/30	0	0.00	1	16.25	16.80	-1	2,643	-0.04%
2022/09/29	1	16.90	0	0.00	16.80	1	2,669	0.04%
2022/09/28	2	16.75	2	17.03	16.60	0	2,681	0.00%
2022/09/27	0	0.00	1	17.60	17.60	-1	2,671	-0.04%
2022/09/26	2	17.75	0	0.00	17.70	2	2,700	0.07%
2022/09/22	2.1	18.18	0	0.00	18.30	2.1	2,782	0.07%
2022/09/21	4	18.54	0	0.00	18.40	4	2,787	0.14%
2022/09/19	3	18.72	0	0.00	18.65	3	2,821	0.11%
2022/09/16	1	19.05	1	19.20	18.90	0	2,833	0.00%
2022/09/15	6	19.59	3	19.60	19.35	3	2,863	0.10%
2022/09/13	0	0.00	0.1	19.25	19.00	-0.1	2,875	0.00%
2022/09/08	1	18.70	2	18.60	18.60	-1	2,948	-0.03%
2022/09/07	1.1	18.50	0	0.00	18.45	1.1	2,957	0.04%
2022/09/06	3.1	19.01	0	0.00	18.85	3.1	2,947	0.10%
2022/09/05	4.1	19.45	10	19.50	19.30	-6	2,946	-0.20%
2022/09/02	1.1	20.00	0	0.00	19.90	1.1	2,952	0.04%
2022/08/31	2	20.05	0	0.00	20.15	2	2,949	0.07%
2022/08/30	11	20.25	0	0.00	20.25	11	2,952	0.37%
2022/08/29	2.1	20.00	0	0.00	20.00	2.1	2,947	0.07%
2022/08/26	2	20.70	1	20.70	20.65	1	2,951	0.03%
2022/08/24	7	20.63	25	20.94	20.45	-18	2,934	-0.61%
2022/08/23	7.1	23.70	16.5	23.80	23.70	-9.4	2,825	-0.33%
2022/08/22	0	0.00	25.1	23.90	23.90	-25.1	2,700	-0.93%
2022/08/19	9.1	23.68	18.1	23.65	23.70	-9	2,623	-0.34%
2022/08/18	12	23.50	4.1	23.34	23.50	8	2,578	0.31%
2022/08/17	7.3	23.35	20	23.40	23.35	-12.8	2,544	-0.50%
2022/08/16	10	23.08	11.4	22.93	23.05	-1.4	2,493	-0.06%
2022/08/15	26.1	22.84	23	22.56	22.95	3.1	2,403	0.13%
2022/08/12	15	21.78	3.1	21.69	21.80	11.9	2,242	0.53%
2022/08/11	4.1	21.30	17.3	21.23	21.20	-13.2	2,207	-0.60%
2022/08/10	9	20.73	14.3	20.54	20.80	-5.3	2,152	-0.25%
2022/08/09	0	0.00	1	20.00	20.05	-1	2,098	-0.05%
2022/08/05	0	0.00	10	19.65	19.90	-10	2,122	-0.47%
2022/08/04	10.1	19.30	0	0.00	19.30	10.1	2,122	0.48%
2022/08/03	0	0.00	1	19.50	19.35	-1	2,125	-0.05%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/08/01	0	0.00	1	19.90	19.95	-1	2,140	-0.05%
2022/07/29	11	19.80	0	0.00	19.80	11	2,147	0.51%
2022/07/28	1	19.40	0	0.00	19.40	1	2,167	0.05%
2022/07/27	0.1	19.45	0	0.00	19.60	0.1	2,162	0.00%
2022/07/26	0.2	19.67	0	0.00	19.45	0.2	2,161	0.01%
2022/07/25	0.2	19.98	0	0.00	20.00	0.2	2,177	0.01%
2022/07/22	3.1	20.12	4	20.10	20.10	-0.9	2,339	-0.04%
2022/07/21	14.1	20.33	3	19.98	20.30	11.1	2,374	0.47%
2022/07/20	0	0.00	4	20.00	19.75	-4	2,325	-0.17%
2022/07/19	0	0.00	1	19.35	19.70	-1	2,362	-0.04%
2022/07/18	6	19.70	9	19.58	19.70	-3	2,354	-0.13%
2022/07/15	7	19.20	6	19.10	19.20	1	2,321	0.04%
2022/07/14	6	18.87	4.1	18.88	18.90	1.9	2,305	0.08%
2022/07/13	2	18.65	0	0.00	18.75	2	2,289	0.09%
2022/07/12	3.1	18.09	1	17.95	17.90	2.1	2,284	0.09%
2022/07/11	0	0.00	4	19.16	19.10	-4	2,268	-0.18%
2022/07/08	6	19.25	11.1	19.05	19.25	-5.1	2,266	-0.22%
2022/07/07	0	0.00	5.1	18.51	18.85	-5.1	2,253	-0.23%
2022/07/06	7.1	18.29	1	17.95	18.00	6.1	2,235	0.27%
2022/07/05	0	0.00	1	18.15	18.60	-1	2,251	-0.04%
2022/07/04	4.1	18.04	0	0.00	18.00	4.1	2,235	0.18%
2022/07/01	3.6	18.39	8.3	18.60	18.30	-4.7	2,228	-0.21%
2022/06/30	3.1	19.27	13.2	19.41	19.20	-10.1	2,182	-0.46%
2022/06/29	0	0.00	1	20.20	20.15	-1	2,141	-0.05%
2022/06/27	1	20.90	1	20.90	20.85	0	2,160	0.00%
2022/06/24	1	20.35	0	0.00	20.30	1	2,159	0.05%
2022/06/23	7	20.57	1	20.35	20.45	6	2,159	0.28%
2022/06/22	1.1	21.20	0	0.00	21.15	1.1	2,131	0.05%
2022/06/21	5	21.80	0.1	21.80	21.90	5	2,141	0.23%
2022/06/20	3.1	21.21	0	0.00	21.10	3.1	2,186	0.14%
2022/06/17	7.1	22.02	0	0.00	21.85	7.1	2,188	0.32%
2022/06/16	1.1	22.60	0	0.00	22.40	1.1	2,273	0.05%
2022/06/15	0.1	22.75	0	0.00	22.80	0.1	2,310	0.00%
2022/06/14	2.3	22.70	0	0.00	22.75	2.3	2,381	0.09%
2022/06/13	0.1	23.00	0	0.00	22.95	0.1	2,416	0.00%
2022/06/08	0	0.00	2.1	23.60	23.45	-2.1	2,771	-0.07%
2022/06/07	1	23.50	0	0.00	23.40	1	2,795	0.04%
2022/06/06	0	0.00	0.1	23.50	23.50	-0.1	2,853	0.00%
2022/06/01	0	0.00	1.1	23.40	23.40	-1.1	2,941	-0.04%
2022/05/30	0.2	23.03	0	0.00	23.10	0.2	2,971	0.01%
2022/05/27	0.1	22.85	0	0.00	22.85	0.1	3,005	0.00%
2022/05/26	0.1	22.95	0	0.00	22.85	0.1	3,070	0.00%
2022/05/25	1.1	22.99	0	0.00	22.95	1.1	3,111	0.04%
2022/05/24	0.7	23.04	0	0.00	22.95	0.7	3,177	0.02%
2022/05/23	0.1	23.33	0	0.00	23.25	0.1	3,180	0.00%
2022/05/20	0.2	23.45	0	0.00	23.35	0.2	3,205	0.01%
2022/05/19	2.1	23.40	4	23.30	23.45	-2	3,219	-0.06%
2022/05/18	2	23.55	2.3	23.43	23.40	-0.3	3,233	-0.01%
2022/05/17	2	22.95	5.2	23.00	23.05	-3.2	3,238	-0.10%
2022/05/16	2	22.75	0.1	22.75	22.50	2	3,251	0.06%
2022/05/13	5.1	22.35	0	0.00	22.35	5.1	3,274	0.15%
2022/05/12	0	0.00	8	22.15	21.95	-8	3,316	-0.24%
2022/05/11	2	22.75	2.3	22.57	22.55	-0.3	3,308	-0.01%
2022/05/10	0	0.00	5.3	22.26	22.65	-5.3	3,336	-0.16%
2022/05/06	0	0.00	0.1	22.90	22.90	-0.1	3,453	0.00%
2022/05/05	1	23.00	1.5	23.13	22.95	-0.5	3,498	-0.02%
2022/05/04	0.1	22.38	4	22.55	22.55	-3.9	3,571	-0.11%
2022/05/03	1.1	22.30	0	0.00	22.20	1.1	3,606	0.03%
2022/04/29	0.1	22.60	5.1	22.50	22.40	-5	3,637	-0.14%
2022/04/28	1	22.95	8.4	22.66	22.45	-7.4	3,647	-0.20%
2022/04/27	6.1	21.32	0	0.00	21.65	6.1	3,490	0.18%
2022/04/26	9.1	22.08	0	0.00	22.00	9.1	3,466	0.26%
2022/04/25	2.2	22.21	0	0.00	22.05	2.2	3,516	0.06%
2022/04/21	2	23.70	1.5	23.73	23.60	0.5	3,624	0.01%
2022/04/20	0	0.00	7	23.35	23.50	-7	3,669	-0.19%
2022/04/19	10	23.38	0.1	23.50	23.25	10	3,702	0.27%
2022/04/18	1.4	22.90	0	0.00	23.25	1.4	3,769	0.04%
2022/04/15	2	23.23	0	0.00	23.25	2	3,809	0.05%
2022/04/14	0	23.62	2	23.60	23.60	-2	3,921	-0.05%
2022/04/13	0	0.00	0.7	23.58	23.65	-0.7	3,976	-0.02%
2022/04/12	2	22.70	30	22.95	22.90	-28	4,020	-0.70%
2022/04/11	13.1	22.90	0	0.00	22.90	13.1	4,088	0.32%
2022/04/08	0	0.00	46.7	23.51	23.60	-46.7	4,183	-1.12%
2022/04/07	2.4	23.76	7	23.75	23.35	-4.7	4,381	-0.11%
2022/04/06	0.1	23.90	0	0.00	23.95	0.1	4,413	0.00%
2022/04/01	1	23.85	0	0.00	24.05	1	4,544	0.02%
2022/03/31	1	24.10	0	0.00	24.10	1	4,612	0.02%
2022/03/30	2	24.50	2	24.35	24.35	0	4,684	0.00%
2022/03/29	0	0.00	2	24.30	24.30	-2	4,707	-0.04%
2022/03/28	0.1	23.93	0	0.00	24.20	0.1	4,746	0.00%
2022/03/25	1	24.25	0	0.00	24.10	1	4,776	0.02%
2022/03/24	8.1	24.05	0	0.00	24.30	8.1	4,797	0.17%
2022/03/23	6.1	24.52	9.1	24.39	24.35	-3	4,820	-0.06%
2022/03/22	1	24.20	1.3	24.17	24.35	-0.3	4,868	-0.01%
2022/03/21	2	24.20	4.1	24.38	24.15	-2.1	4,892	-0.04%
2022/03/18	0.2	23.92	17	24.06	24.05	-16.9	4,873	-0.35%
2022/03/17	5	24.05	14	24.02	23.90	-9	4,886	-0.18%
2022/03/16	11	23.55	14	23.53	23.60	-3	4,945	-0.06%
2022/03/15	6	23.42	1	23.40	23.35	5	5,048	0.10%
2022/03/14	18	23.86	19.2	23.91	24.00	-1.2	5,213	-0.02%
2022/03/11	18.1	23.12	2.4	23.35	23.40	15.7	5,234	0.30%
2022/03/10	3.1	22.58	0	0.00	22.55	3.1	5,241	0.06%
2022/03/09	1	22.10	0.1	22.00	22.10	1	5,490	0.02%
2022/03/08	1.1	21.79	0.2	22.30	21.30	0.9	6,100	0.01%
2022/03/07	2.1	22.18	0	0.00	22.20	2.1	6,536	0.03%
2022/03/04	0	0.00	5	23.05	23.00	-5	6,816	-0.07%
2022/03/03	1	23.35	1	23.30	23.30	0	6,976	0.00%
2022/03/01	1.1	22.88	8.2	22.82	23.10	-7.1	7,282	-0.10%
2022/02/25	1	22.30	0	0.00	22.15	1	7,324	0.01%
2022/02/24	17.1	22.09	1	22.60	21.95	16.1	7,603	0.21%
2022/02/23	1	22.80	24	22.80	22.90	-23	7,994	-0.29%
2022/02/22	5.1	22.85	0	0.00	22.75	5.1	9,730	0.05%
2022/02/21	2	22.95	1	23.30	23.25	1	9,920	0.01%
2022/02/18	0	0.00	2	23.10	23.20	-2	10,370	-0.02%
2022/02/17	0	0.00	0.1	23.50	23.30	-0.1	10,630	0.00%
2022/02/16	4	23.45	8	23.44	23.35	-4	10,815	-0.04%
2022/02/15	2	22.98	7.2	23.19	22.95	-5.2	11,058	-0.05%
2022/02/14	7	22.94	2	23.05	22.80	5	11,312	0.04%
2022/02/11	0	0.00	2	23.80	23.80	-2	11,390	-0.02%
2022/02/10	1	23.90	3	23.90	23.85	-2	11,848	-0.02%
2022/02/09	1	24.00	2.1	23.98	23.95	-1.1	12,061	-0.01%
2022/02/08	3	23.23	5.2	23.14	23.35	-2.2	12,303	-0.02%
2022/02/07	3.1	22.54	0.3	22.75	22.80	2.8	12,341	0.02%
2022/01/26	11	22.22	33.1	22.39	22.35	-22.1	12,459	-0.18%
2022/01/25	6	22.83	2.2	23.13	22.80	3.8	12,781	0.03%
2022/01/24	4	23.24	8	23.09	23.20	-4	12,900	-0.03%
2022/01/21	4	23.85	0.2	24.00	23.75	3.8	12,988	0.03%
2022/01/20	0	0.00	1	24.25	24.30	-1	13,139	-0.01%
2022/01/19	3	24.23	22	24.21	24.15	-19	13,346	-0.14%
2022/01/18	13	24.65	3	24.67	24.50	10	13,490	0.07%
2022/01/17	16	24.63	14	24.64	24.70	2	13,597	0.01%
2022/01/14	4	23.99	9.1	24.03	24.05	-5.1	13,645	-0.04%
2022/01/13	1	24.30	2	24.20	24.35	-1	13,738	-0.01%
2022/01/12	5	23.94	3	24.05	23.90	2	13,806	0.01%
2022/01/11	21.2	23.91	0	0.00	23.85	21.2	13,874	0.15%
2022/01/10	5	24.28	0	0.00	24.20	5	13,892	0.04%
2022/01/07	17	24.65	6.1	24.48	24.45	10.9	14,101	0.08%
2022/01/06	3	24.95	1	24.90	24.90	2	14,100	0.01%
2022/01/05	5	25.50	34	25.22	25.20	-29	14,173	-0.20%
2022/01/04	0	0.00	23	25.50	25.30	-23	14,227	-0.16%
2022/01/03	0	0.00	2.1	25.85	25.75	-2.1	14,271	-0.01%
2021/12/30	25	26.20	23.6	26.22	26.30	1.4	14,351	0.01%
2021/12/29	4	25.98	5	25.94	25.90	-1	14,346	-0.01%
2021/12/28	11	26.06	10	26.09	25.80	1	14,537	0.01%
2021/12/27	6	25.72	11	25.68	25.80	-5	14,593	-0.03%
2021/12/24	8	25.64	14	25.78	25.50	-6	14,676	-0.04%
2021/12/23	2	25.50	10.2	25.55	25.50	-8.2	14,750	-0.06%
2021/12/22	2	25.33	1	25.50	25.25	1	14,909	0.01%
2021/12/21	2	25.25	4	25.43	25.20	-2	14,934	-0.01%
2021/12/20	2	25.08	0	0.00	25.10	2	14,974	0.01%
2021/12/17	5	25.25	5	25.31	25.20	0	15,111	0.00%
2021/12/16	8	25.71	2	26.00	25.60	6	15,187	0.04%
2021/12/15	8	25.43	8	25.54	25.55	0	15,263	0.00%
2021/12/14	5.4	25.17	10	25.20	25.20	-4.6	15,406	-0.03%
2021/12/13	3	25.68	1	25.70	25.70	2	15,642	0.01%
2021/12/10	3.2	25.67	8	25.64	25.55	-4.8	15,772	-0.03%
2021/12/09	14	26.13	7.1	26.43	26.05	6.9	15,881	0.04%
2021/12/08	60	26.63	22	26.64	26.25	38	16,054	0.24%
2021/12/07	42	26.32	8	26.23	26.25	34	16,466	0.21%
2021/12/06	22	26.52	7	26.68	26.65	15	17,210	0.09%
2021/12/03	34	26.69	34.2	26.83	26.75	-0.2	17,898	0.00%
2021/12/02	51	26.73	51	26.72	26.05	0	18,893	0.00%
2021/12/01	21	26.53	41.2	26.52	26.85	-20.2	21,956	-0.09%
2021/11/30	18	25.84	41.2	25.84	25.75	-23.2	23,630	-0.10%
2021/11/29	20.1	24.65	5	24.63	24.85	15.1	24,182	0.06%
2021/11/26	45	25.63	27	25.66	25.20	18	24,439	0.07%
2021/11/25	15	25.82	15	25.88	25.55	0	24,500	0.00%
2021/11/24	10	25.66	4	25.68	25.70	6	24,757	0.02%
2021/11/23	14	25.54	13	25.87	25.55	1	24,868	0.00%
2021/11/22	30	26.23	7	26.26	26.00	23	25,040	0.09%
2021/11/19	79	27.01	113.2	27.62	26.60	-34.2	25,143	-0.14%	大賣/
2021/11/18	35	26.16	15.2	26.09	26.00	19.8	23,899	0.08%
2021/11/17	27	26.37	41.7	26.45	26.60	-14.7	24,198	-0.06%
2021/11/16	20	25.67	12	25.65	25.75	8	23,951	0.03%
2021/11/15	6	25.51	4	25.53	25.50	2	23,867	0.01%
2021/11/12	4.1	25.13	7	25.21	25.00	-2.9	24,105	-0.01%
2021/11/11	13	25.45	5.4	25.44	25.45	7.6	24,211	0.03%
2021/11/10	7	24.96	8.2	24.94	24.85	-1.2	24,325	-0.01%
2021/11/09	23	25.48	8	25.93	25.25	15	24,701	0.06%
2021/11/08	19	25.38	12.1	25.38	25.40	6.9	24,982	0.03%
2021/11/05	13	25.16	29.3	25.14	25.25	-16.3	25,683	-0.06%
2021/11/04	0	0.00	32	24.62	24.45	-32	26,515	-0.12%
2021/11/03	1	24.60	0	0.00	24.55	1	27,576	0.00%
2021/11/02	34	25.39	15.1	24.68	24.30	18.9	28,902	0.07%
2021/11/01	3	24.42	2	24.18	24.45	1	31,450	0.00%
2021/10/29	31	23.90	1	23.90	23.90	30	33,638	0.09%
2021/10/28	38	24.40	10	24.45	24.25	28	34,847	0.08%
2021/10/27	15	24.57	6	24.64	24.85	9	35,551	0.03%
2021/10/26	1	24.55	0	0.00	24.20	1	37,758	0.00%
2021/10/25	3	23.88	5	24.17	24.35	-2	38,110	-0.01%
2021/10/22	9.1	24.37	1	24.55	24.40	8.1	38,221	0.02%
2021/10/21	13.1	24.27	6	23.95	23.85	7.1	38,369	0.02%
2021/10/20	2.2	24.37	2	24.40	24.05	0.2	38,612	0.00%
2021/10/19	5.1	24.10	3	24.03	24.05	2.1	38,817	0.01%
2021/10/18	0	0.00	10	23.73	23.60	-10	39,240	-0.03%
2021/10/15	30	24.15	27	24.08	23.85	3	39,725	0.01%
2021/10/14	8	23.22	9	23.13	23.15	-1	39,654	0.00%
2021/10/13	6	22.87	36	23.01	22.80	-30	39,685	-0.08%
2021/10/12	21	23.59	4.1	23.70	23.65	16.9	39,739	0.04%
2021/10/08	5	24.30	2.1	24.55	24.25	2.9	39,992	0.01%
2021/10/07	35	24.87	12.2	24.80	24.65	22.8	40,374	0.06%
2021/10/06	11.2	24.18	23.2	24.11	24.10	-12	41,904	-0.03%
2021/10/05	21.1	23.85	16.6	22.70	24.00	4.6	43,296	0.01%
2021/10/04	5.1	23.78	6	23.59	23.00	-0.9	43,223	0.00%
2021/10/01	27	24.24	4	24.34	24.10	23	43,315	0.05%
2021/09/30	19	25.29	11	25.41	25.30	8	43,355	0.02%
2021/09/29	27	24.87	11.3	24.92	24.90	15.7	43,544	0.04%
2021/09/28	6	26.03	2	26.30	26.05	4	44,063	0.01%
2021/09/27	11	26.65	2	26.70	26.50	9	44,114	0.02%
2021/09/24	14.1	26.80	17	26.83	26.80	-2.9	44,145	-0.01%
2021/09/23	11	26.65	20	26.47	26.25	-9	44,083	-0.02%
2021/09/22	31	26.05	10	26.08	26.05	21	44,133	0.05%
2021/09/17	16	26.94	2	26.70	27.00	14	44,073	0.03%
2021/09/16	20	27.11	11	27.28	26.80	9	43,959	0.02%
2021/09/15	9	27.01	8	26.95	26.85	1	43,793	0.00%
2021/09/14	12	27.39	8	27.36	27.15	4	43,716	0.01%
2021/09/13	13	27.31	5	27.33	27.30	8	43,573	0.02%
2021/09/10	35	28.07	11	28.00	27.95	24	43,362	0.06%
2021/09/09	35	28.01	33	27.88	27.75	2	42,888	0.00%
2021/09/08	31	27.45	18	27.33	27.05	13	42,075	0.03%
2021/09/07	49	28.98	38	29.26	28.40	11	41,379	0.03%
2021/09/06	207	29.53	234	29.46	30.20	-27	40,346	-0.07%	大買/大賣/
2021/09/03	54	28.16	73.3	28.15	28.80	-19.3	36,730	-0.05%
2021/09/02	40	27.46	32	27.36	26.20	8	34,741	0.02%
2021/09/01	65	26.67	38	26.97	27.05	27	34,525	0.08%
2021/08/31	23.2	25.61	5	25.68	25.70	18.2	34,291	0.05%
2021/08/30	34.1	27.72	16	27.60	27.80	18.1	34,118	0.05%
2021/08/27	4	27.26	13	27.10	27.35	-9	33,923	-0.03%
2021/08/26	30	27.62	17.2	27.79	27.20	12.8	34,011	0.04%
2021/08/25	29	27.44	30	27.17	27.00	-1	33,962	0.00%
2021/08/24	38.2	26.95	22.2	26.83	26.65	16	33,608	0.05%
2021/08/23	32	26.33	74.1	26.51	26.95	-42.1	33,387	-0.13%
2021/08/20	1	24.65	4	24.98	24.80	-3	33,119	-0.01%
2021/08/19	32	24.92	11	25.00	24.60	21	33,003	0.06%
2021/08/18	21.1	25.21	22	25.04	25.70	-0.9	33,223	0.00%
2021/08/17	56	25.07	57	25.42	24.10	-1	33,752	0.00%
2021/08/16	9.1	25.16	19	25.16	24.90	-9.9	33,505	-0.03%
2021/08/13	46	26.03	30	25.88	25.55	16	33,200	0.05%
2021/08/12	31.1	27.06	40	27.21	26.90	-8.9	32,832	-0.03%
2021/08/11	42	27.21	47	27.27	26.50	-5	32,317	-0.02%
2021/08/10	65	27.96	27	27.94	28.10	38	31,599	0.12%
2021/08/09	50	29.92	63	29.73	29.35	-13	30,664	-0.04%
2021/08/06	139.5	30.42	86	29.89	29.25	53.5	29,741	0.18%	大買/
2021/08/05	128.2	30.15	187	30.28	30.65	-58.8	28,528	-0.21%	大買/大賣/
2021/08/04	138	27.99	157	28.42	29.00	-19	26,027	-0.07%	大買/大賣/
2021/08/03	41.5	26.87	70	26.60	27.75	-28.5	23,989	-0.12%
2021/08/02	54	25.96	32	25.62	25.50	22	22,932	0.10%
2021/07/30	108	26.11	157.9	26.37	25.60	-49.9	22,352	-0.22%	大買/大賣/
2021/07/29	8.5	24.54	40	24.57	24.65	-31.5	20,122	-0.16%
2021/07/28	27	23.25	26	23.52	23.50	1	19,872	0.01%
2021/07/27	41	24.94	14	24.79	24.55	27	20,121	0.13%
2021/07/26	17	24.83	10	24.79	24.95	7	20,232	0.03%
2021/07/23	34	24.26	15	24.26	24.15	19	20,526	0.09%
2021/07/22	36	24.34	38	24.34	24.35	-2	21,128	-0.01%
2021/07/21	36	23.73	74	23.56	23.80	-38	22,342	-0.17%
2021/07/20	71	22.94	15	22.90	22.70	56	22,607	0.25%
2021/07/19	15	23.48	2	23.55	23.45	13	23,761	0.05%
2021/07/16	21	23.59	34	23.69	24.00	-13	24,118	-0.05%
2021/07/15	31	24.15	36.9	23.29	24.20	-5.9	24,197	-0.02%
2021/07/14	25	23.88	36	23.99	23.35	-11	24,228	-0.05%
2021/07/13	235	25.51	164.3	25.01	24.50	70.7	24,184	0.29%	大買/大賣/
2021/07/12	52	24.03	69	24.51	24.65	-17	22,801	-0.07%
2021/07/09	10	22.70	25	22.55	22.45	-15	21,461	-0.07%
2021/07/08	28	22.59	4	22.66	22.50	24	21,806	0.11%
2021/07/07	28	22.18	4	22.30	22.30	24	22,353	0.11%
2021/07/06	13	22.24	82	22.10	22.15	-69	22,663	-0.30%
2021/07/05	115	22.55	45.5	22.60	22.90	69.5	22,708	0.31%	大買/
2021/07/02	50	21.70	52	21.55	21.55	-2	22,481	-0.01%
2021/07/01	5	21.29	1	21.80	21.15	4	22,737	0.02%
2021/06/30	4	21.60	1	21.60	21.55	3	23,033	0.01%
2021/06/29	11.6	21.48	14.2	21.74	21.30	-2.6	23,082	-0.01%
2021/06/28	11	21.75	15	21.52	21.75	-4	23,092	-0.02%
2021/06/25	4	21.68	1	21.55	21.45	3	23,186	0.01%
2021/06/24	1	21.60	1	21.80	21.55	0	23,252	0.00%
2021/06/23	10	21.27	3	21.27	21.30	7	23,282	0.03%
2021/06/22	2.2	20.82	10.2	21.04	20.85	-8	23,386	-0.03%
2021/06/21	0	0.00	4	20.88	20.65	-4	23,434	-0.02%
2021/06/18	2.9	21.64	1	21.45	21.40	1.9	24,068	0.01%
2021/06/17	2.1	21.84	3	21.40	21.90	-0.9	24,802	0.00%
2021/06/16	5	21.41	13	21.53	21.25	-8	25,304	-0.03%
2021/06/15	13.2	21.96	11	22.11	21.95	2.2	26,279	0.01%
2021/06/11	12	21.78	0.3	21.80	21.70	11.7	26,200	0.04%
2021/06/10	11	21.92	18	21.80	21.75	-7	26,202	-0.03%
2021/06/09	45	22.02	48	22.01	21.95	-3	26,084	-0.01%
2021/06/08	3	21.25	5	21.50	21.65	-2	25,538	-0.01%
2021/06/07	5	20.90	0	0.00	21.05	5	25,482	0.02%
2021/06/04	4	21.18	2	21.30	21.10	2	25,388	0.01%
2021/06/03	13	21.76	24	21.86	21.90	-11	25,315	-0.04%
2021/06/02	21	21.62	2.3	21.97	21.50	18.8	25,091	0.07%
2021/06/01	21	21.50	81.7	21.50	21.45	-60.7	24,765	-0.25%
2021/05/31	16.3	21.19	46	21.24	21.20	-29.8	24,673	-0.12%
2021/05/28	6	21.18	12	21.12	21.15	-6	24,555	-0.02%
2021/05/27	6.6	20.47	9	20.64	20.80	-2.4	24,655	-0.01%
2021/05/26	36	20.95	38.1	20.81	20.75	-2.1	24,700	-0.01%
2021/05/25	36.1	21.00	32.4	21.26	21.50	3.7	24,384	0.02%
2021/05/24	86	19.60	84	19.22	19.70	2	23,592	0.01%
2021/05/21	1	19.45	1	19.00	19.10	0	23,619	0.00%
2021/05/20	3.2	19.38	37	19.11	18.90	-33.9	23,705	-0.14%
2021/05/19	68.6	19.27	25	19.34	19.55	43.6	23,679	0.18%
2021/05/18	14	18.01	17	18.66	18.75	-3	23,624	-0.01%
2021/05/17	5	17.12	21	17.06	17.05	-16	23,690	-0.07%
2021/05/14	66	20.01	15	19.52	18.70	51	23,551	0.22%
2021/05/13	23	18.80	39	18.83	19.00	-16	23,366	-0.07%
2021/05/12	83	19.47	212	19.09	18.90	-129	23,170	-0.56%	大賣/鉅額交易
2021/05/11	41	20.95	154	21.02	20.80	-113	22,941	-0.49%	大賣/鉅額交易
2021/05/10	20	22.55	55	22.28	22.25	-35	22,796	-0.15%
2021/05/07	20	22.83	16.5	23.03	23.25	3.5	22,644	0.02%
2021/05/06	17	22.32	30	22.07	22.15	-13	22,446	-0.06%
2021/05/05	144.1	22.84	8	22.56	22.00	136.1	22,372	0.61%	大買/鉅額交易
2021/05/04	140.1	22.61	98	22.15	22.50	42.1	22,259	0.19%	大買/
2021/05/03	35.6	23.98	149.2	24.11	23.30	-113.6	21,948	-0.52%	大賣/鉅額交易
2021/04/29	82.3	25.79	14	26.05	25.30	68.3	22,047	0.31%
2021/04/28	136	26.32	31	26.06	26.70	105	21,976	0.48%	大買/鉅額交易
2021/04/27	206	25.74	251	25.66	26.00	-45	22,434	-0.20%	大買/大賣/
2021/04/26	19	24.41	24.4	24.74	24.80	-5.4	21,944	-0.02%
2021/04/23	22	21.92	87	22.07	22.55	-65	21,284	-0.31%
2021/04/22	18	21.24	34	21.06	20.50	-16	20,128	-0.08%
2021/04/21	19	21.42	21.2	21.01	20.90	-2.2	19,705	-0.01%
2021/04/20	8	21.19	6	21.53	21.20	2	19,587	0.01%
2021/04/19	21	20.95	16	20.68	21.00	5	19,504	0.03%
2021/04/16	31.2	20.59	5	20.16	20.55	26.2	19,257	0.14%
2021/04/15	6	20.10	19	20.01	20.10	-13	19,080	-0.07%
2021/04/14	9	19.57	19	20.00	19.80	-10	18,920	-0.05%
2021/04/13	57	21.30	30	20.92	20.30	27	18,627	0.14%
2021/04/12	120	21.01	73.4	20.73	20.60	46.6	17,965	0.26%	大買/
2021/04/09	86	20.15	6	20.01	20.05	80	17,702	0.45%
2021/04/08	13	19.69	16.2	19.84	19.95	-3.2	17,572	-0.02%
2021/04/07	27	19.50	9	19.49	19.25	18	17,205	0.10%
2021/04/06	27	19.04	9	19.04	19.10	18	17,117	0.11%
2021/04/01	2	18.68	3	18.63	18.55	-1	17,121	-0.01%
2021/03/31	14	18.68	27	18.68	18.65	-13	17,081	-0.08%
2021/03/30	22	18.51	7	18.64	18.65	15	17,135	0.09%
2021/03/29	12	18.45	10	18.60	18.35	2	17,362	0.01%
2021/03/26	2	18.50	6	18.55	18.35	-4	17,325	-0.02%
2021/03/25	9	18.41	13	18.40	18.20	-4	17,241	-0.02%
2021/03/24	7	18.35	12	18.40	18.30	-5	17,159	-0.03%
2021/03/23	26	18.53	27	18.61	18.45	-1	17,149	-0.01%
2021/03/22	42	18.71	80	18.59	18.90	-38	16,568	-0.23%
2021/03/19	74	18.31	21	18.17	18.50	53	15,787	0.34%
2021/03/18	40	17.72	26	18.42	17.55	14	15,329	0.09%
2021/03/17	21	17.00	6	17.07	16.90	15	14,517	0.10%
2021/03/16	5	16.96	1	16.85	16.85	4	15,043	0.03%
2021/03/12	4	16.69	0	0.00	16.60	4	16,595	0.02%
2021/03/11	2	16.10	2	16.30	16.60	0	17,823	0.00%
2021/03/10	5	15.99	3	15.90	16.00	2	18,883	0.01%
2021/03/09	19	15.88	2	15.85	15.85	17	20,295	0.08%
2021/03/08	9	16.21	1	16.20	16.00	8	21,049	0.04%
2021/03/05	43	16.19	0	0.00	16.15	43	21,536	0.20%
2021/03/04	2.5	16.76	0	0.00	16.55	2.5	22,386	0.01%
2021/03/03	6	16.54	2	17.00	17.10	4	22,715	0.02%
2021/03/02	20	17.47	1	17.35	17.00	19	22,914	0.08%
2021/02/26	5	17.10	17	17.09	17.15	-12	23,201	-0.05%
2021/02/25	1	17.00	2	17.05	17.00	-1	25,293	0.00%
2021/02/24	2	16.83	7	17.10	16.80	-5	26,346	-0.02%
2021/02/23	2	17.15	1	16.70	17.20	1	26,401	0.00%
2021/02/22	12	17.26	8	17.14	17.00	4	26,273	0.02%
2021/02/19	1	16.70	5	16.83	17.00	-4	26,200	-0.02%
2021/02/18	1	16.40	0	0.00	16.85	1	26,146	0.00%
2021/02/17	4	16.49	6	16.56	16.70	-2	26,024	-0.01%
2021/02/05	11	15.55	12.5	15.52	15.50	-1.5	25,771	-0.01%
2021/02/04	1	15.65	1	15.75	15.70	0	25,743	0.00%
2021/02/03	7	15.91	3	15.80	15.80	4	25,738	0.02%
2021/02/02	1	16.00	2	16.13	16.20	-1	25,718	0.00%
2021/02/01	0	0.00	8	15.72	15.90	-8	25,574	-0.03%
2021/01/29	1	16.25	2	16.13	15.50	-1	25,475	0.00%
2021/01/28	1	16.05	10	15.85	16.05	-9	25,412	-0.04%
2021/01/27	10	16.65	0	0.00	16.50	10	25,422	0.04%
2021/01/26	3	16.57	1	16.45	16.45	2	25,447	0.01%
2021/01/25	13	17.04	6	17.05	16.95	7	25,381	0.03%
2021/01/22	16	17.39	194	17.34	17.30	-178	25,339	-0.70%	大賣/鉅額交易
2021/01/21	23	17.12	124.8	17.00	16.75	-101.8	24,989	-0.41%	大賣/鉅額交易
2021/01/20	85.1	16.88	133	18.23	16.60	-47.9	24,558	-0.20%	大賣/
2021/01/19	180	18.26	48.3	18.11	18.40	131.7	23,282	0.57%	大買/鉅額交易
2021/01/18	5	15.60	21	16.08	16.75	-16	22,232	-0.07%
2021/01/15	21	17.08	2	16.70	16.30	19	22,298	0.09%
2021/01/14	9	16.80	78	16.86	16.85	-69	22,326	-0.31%
2021/01/13	0	0.00	10	16.84	16.80	-10	22,593	-0.04%
2021/01/12	30	16.99	15	17.15	16.45	15	22,486	0.07%
2021/01/11	25	17.04	2.6	17.10	17.20	22.4	22,233	0.10%
2021/01/08	34	16.62	6	16.86	16.60	28	22,116	0.13%
2021/01/07	2	16.55	1	16.55	16.50	1	22,150	0.00%
2021/01/06	154	17.09	14	16.55	16.40	140	22,402	0.62%	大買/鉅額交易
2021/01/05	65	16.79	2	17.00	17.00	63	22,362	0.28%
2021/01/04	70	16.39	14	16.43	16.70	56	23,348	0.24%
2020/12/31	14	17.35	17	17.01	17.00	-3	24,338	-0.01%
2020/12/30	12	17.57	10	17.55	17.50	2	24,317	0.01%
2020/12/29	15	18.11	17	17.59	17.60	-2	24,299	-0.01%
2020/12/28	32	17.74	12.4	18.06	18.15	19.6	24,212	0.08%
2020/12/25	14	17.53	21	17.26	17.30	-7	24,012	-0.03%
2020/12/24	14	17.35	25	17.38	17.25	-11	24,580	-0.04%
2020/12/23	12	17.90	2	17.80	17.55	10	24,708	0.04%
2020/12/22	4	17.44	4	17.94	17.10	0	24,496	0.00%
2020/12/21	9	17.91	5	17.92	17.95	4	24,469	0.02%
2020/12/18	15	18.00	0	0.00	17.80	15	24,663	0.06%
2020/12/17	12	18.23	9	18.33	18.30	3	24,837	0.01%
2020/12/16	3	17.83	10	17.94	18.10	-7	24,926	-0.03%
2020/12/15	2	17.25	9	17.95	17.20	-7	24,906	-0.03%
2020/12/14	12	17.65	0	0.00	17.90	12	24,946	0.05%
2020/12/11	13	16.96	22.1	17.07	17.35	-9.1	25,346	-0.04%
2020/12/10	35	18.13	83	18.90	17.60	-48	25,770	-0.19%
2020/12/09	17.2	19.95	38	19.84	19.50	-20.8	26,092	-0.08%
2020/12/08	116	20.45	172.3	20.64	20.80	-56.3	25,833	-0.22%	大買/大賣/
2020/12/07	89.6	20.31	148	20.50	20.65	-58.4	24,665	-0.24%	大賣/
2020/12/04	83.5	17.89	103.3	18.01	18.80	-19.8	23,431	-0.08%	大賣/
2020/12/03	292.5	16.89	251.2	16.84	17.10	41.3	22,291	0.19%	大買/大賣/
2020/12/02	64.5	15.69	67.5	15.79	16.00	-3	21,137	-0.01%
2020/12/01	26	14.78	29.1	14.90	14.95	-3.1	20,557	-0.01%
2020/11/30	49	14.52	80	14.64	14.60	-31	20,137	-0.15%
2020/11/27	11	13.83	24.4	13.72	13.85	-13.4	19,216	-0.07%
2020/11/26	35	13.09	51	13.27	13.55	-16	18,917	-0.08%
2020/11/25	22	13.36	58.1	13.31	13.45	-36.1	18,602	-0.19%
2020/11/24	257	13.51	140	13.48	13.25	117	18,030	0.65%	大買/大賣/鉅額交易
2020/11/23	22	12.75	84	12.84	12.90	-62	15,856	-0.39%
2020/11/20	0	0.00	12	11.68	11.75	-12	14,750	-0.08%
2020/11/19	1	11.30	0	0.00	11.35	1	14,571	0.01%
2020/11/18	3.5	11.34	1	11.30	11.30	2.5	14,639	0.02%
2020/11/16	6	11.20	12	11.24	11.10	-6	15,115	-0.04%
2020/11/13	1.2	11.06	0.1	11.20	11.20	1.1	15,210	0.01%
2020/11/12	10	11.30	0	0.00	11.15	10	15,547	0.06%
2020/11/11	5	11.15	16	11.24	11.15	-11	15,895	-0.07%
2020/11/10	5	11.30	0	0.00	11.20	5	15,948	0.03%
2020/11/09	0	0.00	5	11.35	11.40	-5	15,935	-0.03%
2020/11/06	4	11.16	37	11.23	11.10	-33	15,924	-0.21%
2020/11/05	23	11.31	5	11.50	11.30	18	16,133	0.11%
2020/11/04	1	11.60	8	11.28	11.45	-7	16,157	-0.04%
2020/11/03	20.6	11.28	0	0.00	11.30	20.6	16,227	0.13%
2020/11/02	6	11.17	6.4	11.26	11.10	-0.4	16,317	0.00%
2020/10/30	39	11.51	7	11.65	11.20	32	16,393	0.20%
2020/10/29	29	11.79	169.4	11.52	11.70	-140.4	16,375	-0.86%	大賣/鉅額交易
2020/10/28	32.7	12.01	16.5	12.10	11.85	16.2	16,457	0.10%
2020/10/27	2	12.30	0	0.00	12.30	2	16,375	0.01%
2020/10/26	5	12.20	2	12.40	12.30	3	16,397	0.02%
2020/10/23	14	12.59	3	12.60	12.40	11	16,383	0.07%
2020/10/22	7	12.41	12	12.42	12.80	-5	17,709	-0.03%
2020/10/21	10	12.57	7	12.49	12.45	3	17,697	0.02%
2020/10/19	9	12.25	0	0.00	12.25	9	18,132	0.05%
2020/10/16	70	12.33	10	12.36	12.20	60	18,113	0.33%
2020/10/15	25	12.49	10	12.45	12.45	15	18,149	0.08%
2020/10/14	12	12.70	0	0.00	12.60	12	17,999	0.07%
2020/10/13	12	12.51	20	12.38	12.45	-8	17,783	-0.04%
2020/10/12	32	12.97	3	12.92	12.85	29	17,691	0.16%
2020/10/08	54	12.29	109	12.44	12.80	-55	16,660	-0.33%	大賣/
2020/10/07	21	11.67	5	11.65	11.65	16	15,596	0.10%
2020/10/06	17	11.51	7	11.59	11.55	10	15,445	0.06%
2020/10/05	22	11.61	27	11.62	11.60	-5	15,510	-0.03%
2020/09/30	15	11.47	60	11.55	11.70	-45	15,428	-0.29%
2020/09/29	28	11.75	35	11.78	11.70	-7	15,331	-0.05%
2020/09/28	23	11.00	8	11.03	11.30	15	15,082	0.10%
2020/09/25	78	10.88	71	10.66	10.30	7	15,003	0.05%
2020/09/24	28	11.11	0	0.00	11.05	28	15,028	0.19%
2020/09/23	82	11.32	20	11.30	11.20	62	15,112	0.41%
2020/09/22	38	12.90	40	13.04	12.95	-2	14,912	-0.01%
2020/09/21	70	13.10	8	13.40	13.05	62	14,723	0.42%
2020/09/18	18	13.38	0	0.00	13.30	18	14,571	0.12%
2020/09/17	3	13.20	10	13.45	13.35	-7	14,499	-0.05%
2020/09/16	64	13.51	45	13.67	13.40	19	14,458	0.13%
2020/09/15	53	13.84	26	13.77	13.60	27	14,093	0.19%
2020/09/14	31	13.30	6	13.53	13.95	25	13,490	0.19%
2020/09/11	12	12.70	6	12.70	12.70	6	12,634	0.05%
2020/09/10	10	12.65	13	12.62	12.60	-3	12,501	-0.02%
2020/09/09	0	0.00	7	12.59	12.60	-7	12,495	-0.06%
2020/09/08	0	0.00	5	12.39	12.40	-5	12,524	-0.04%
2020/09/07	19	12.54	74	12.64	12.40	-55	12,692	-0.43%
2020/09/04	30	12.14	15	12.15	12.30	15	12,518	0.12%
2020/09/03	0	0.00	13	12.57	12.70	-13	12,598	-0.10%
2020/09/01	1	12.40	2	12.40	12.40	-1	12,791	-0.01%
2020/08/31	5	12.39	0	0.00	12.40	5	12,804	0.04%
2020/08/28	30	12.47	0	0.00	12.35	30	12,926	0.23%
2020/08/27	30	12.58	1	12.55	12.45	29	12,958	0.22%
2020/08/26	20	12.53	2	12.50	12.45	18	13,041	0.14%
2020/08/24	2	12.45	0	0.00	12.30	2	13,164	0.02%
2020/08/21	5	12.25	3	12.30	12.35	2	13,315	0.02%
2020/08/20	27	12.07	1	12.85	11.95	26	13,678	0.19%
2020/08/19	5	13.28	0	0.00	13.15	5	13,485	0.04%
2020/08/18	11	13.81	55	13.90	13.60	-44	13,783	-0.32%
2020/08/17	2	13.45	27	13.54	13.50	-25	14,643	-0.17%
2020/08/14	10	12.70	47.9	12.77	12.85	-37.9	15,164	-0.25%
2020/08/13	15	12.63	16	12.65	12.55	-1	15,327	-0.01%
2020/08/12	24	12.60	10	12.55	12.55	14	15,439	0.09%
2020/08/11	16	13.03	13	13.01	12.85	3	15,645	0.02%
2020/08/10	0	0.00	8	12.80	12.70	-8	15,571	-0.05%
2020/08/07	12	12.93	23	12.81	12.70	-11	15,607	-0.07%
2020/08/06	10	12.83	8	13.04	12.80	2	15,558	0.01%
2020/08/05	7	12.71	2	12.80	12.65	5	15,573	0.03%
2020/08/04	2	13.10	3	12.68	12.70	-1	15,967	-0.01%
2020/08/03	22	12.77	18	12.87	12.70	4	15,886	0.03%
2020/07/31	0	0.00	13	12.44	12.45	-13	15,792	-0.08%
2020/07/30	0	0.00	7	12.34	12.45	-7	15,953	-0.04%
2020/07/29	8	12.12	0.6	12.20	12.25	7.4	16,109	0.05%
2020/07/28	29	12.80	41	13.27	12.30	-12	16,093	-0.07%
2020/07/27	5	12.30	5	12.29	12.10	0	14,859	0.00%
2020/07/24	7	12.17	18	12.01	11.90	-11	14,983	-0.07%
2020/07/23	14	12.49	48	12.77	12.45	-34	15,158	-0.22%
2020/07/21	12	11.73	2	11.65	11.85	10	15,361	0.07%
2020/07/20	0	0.00	2	11.33	11.40	-2	15,784	-0.01%
2020/07/17	16	11.78	0	0.00	11.65	16	16,118	0.10%
2020/07/16	3	11.92	6	12.00	12.05	-3	16,755	-0.02%
2020/07/15	6	11.65	7	11.81	11.70	-1	16,935	-0.01%
2020/07/14	0	0.00	6	12.05	12.00	-6	17,270	-0.03%
2020/07/13	14	12.27	3	12.25	12.15	11	17,607	0.06%
2020/07/10	6	12.28	21	12.35	12.20	-15	17,621	-0.09%
2020/07/09	5	13.10	3	13.00	12.90	2	17,619	0.01%
2020/07/08	0	0.00	34	13.08	13.05	-34	17,545	-0.19%
2020/07/07	49	13.05	39	13.20	12.95	10	17,497	0.06%
2020/07/06	43	13.39	9	13.17	13.35	34	17,123	0.20%
2020/07/03	40	12.92	44	13.04	13.00	-4	16,896	-0.02%
2020/07/02	21	12.65	13	12.66	12.70	8	16,861	0.05%
2020/07/01	2	12.50	4	12.43	12.50	-2	16,738	-0.01%
2020/06/30	17	12.41	10	12.53	12.25	7	16,677	0.04%
2020/06/24	16	12.44	31	12.55	12.35	-15	16,639	-0.09%
2020/06/23	25	12.58	20	12.48	12.55	5	16,686	0.03%
2020/06/22	17	12.41	36	12.48	12.35	-19	16,671	-0.11%
2020/06/19	0	0.00	1	12.15	12.30	-1	16,686	-0.01%
2020/06/18	12	12.07	4	12.06	12.00	8	16,792	0.05%
2020/06/17	3	11.98	10	12.00	12.00	-7	16,781	-0.04%
2020/06/16	5	12.00	3	12.07	11.95	2	16,721	0.01%
2020/06/15	25	12.22	1	12.05	11.85	24	16,769	0.14%
2020/06/12	5	11.38	3	11.40	12.05	2	16,667	0.01%
2020/06/11	11	11.91	8	11.77	11.65	3	16,465	0.02%
2020/06/10	24	11.91	28	11.91	11.75	-4	16,346	-0.02%
2020/06/08	11	13.10	2	13.00	12.90	9	16,000	0.06%
2020/06/05	1	12.55	0	0.00	12.65	1	15,713	0.01%
2020/06/04	1	12.55	2	12.60	12.55	-1	15,571	-0.01%
2020/06/03	3	12.45	22	12.52	12.45	-19	15,464	-0.12%
2020/06/02	11	12.48	1	12.70	12.45	10	15,391	0.06%
2020/06/01	2	12.45	1	12.35	12.45	1	15,419	0.01%
2020/05/29	60	12.28	0	0.00	12.45	60	15,353	0.39%
2020/05/28	105	12.44	13	12.40	12.20	92	15,195	0.61%	大買/
2020/05/27	28	12.51	19	12.45	12.30	9	14,948	0.06%
2020/05/26	21	13.30	1	13.45	13.30	20	14,452	0.14%
2020/05/25	23	14.03	123	13.79	13.55	-100	14,151	-0.71%	大賣/
2020/05/22	185	13.94	115	13.80	13.90	70	13,764	0.51%	大買/大賣/
2020/05/21	129	12.96	51	12.91	13.20	78	12,518	0.62%	大買/
2020/05/20	4	12.14	12.4	12.07	12.00	-8.4	11,598	-0.07%
2020/05/19	10	11.92	2	12.35	11.90	8	11,337	0.07%
2020/05/18	2	12.00	45	12.10	11.95	-43	11,161	-0.39%
2020/05/15	0	0.00	4	11.50	11.75	-4	10,866	-0.04%
2020/05/14	34	11.59	10	11.65	11.55	24	10,661	0.23%
2020/05/13	11	11.85	22	11.85	11.80	-11	10,538	-0.10%
2020/05/12	30	11.70	26	11.66	11.60	4	10,400	0.04%
2020/05/11	24	12.15	20	12.25	11.95	4	10,201	0.04%
2020/05/08	2	11.55	7	11.60	11.60	-5	9,648	-0.05%
2020/05/07	22	11.61	26	11.68	11.60	-4	9,591	-0.04%
2020/05/06	13	11.45	19	11.63	11.55	-6	9,440	-0.06%
2020/05/05	21	11.71	0	0.00	11.55	21	9,290	0.23%
2020/05/04	29	11.64	45	11.66	11.75	-16	9,010	-0.18%
2020/04/30	13	11.67	15	11.77	11.55	-2	8,845	-0.02%
2020/04/29	47	11.57	41	11.82	11.45	6	8,535	0.07%
2020/04/28	0	0.00	30	11.92	11.70	-30	8,227	-0.36%
2020/04/27	35	11.92	18	11.91	11.80	17	7,914	0.21%
2020/04/24	19	11.67	28	11.93	11.70	-9	7,612	-0.12%
2020/04/23	61	11.04	69.5	11.15	11.70	-8.5	7,064	-0.12%
2020/04/22	82	10.74	31	10.80	10.85	51	6,507	0.78%
2020/04/21	37	10.98	54	10.94	11.10	-17	6,124	-0.28%
2020/04/20	26	10.12	79	10.05	10.35	-53	5,379	-0.99%
2020/04/17	97	10.10	13	9.94	9.89	84	5,121	1.64%
2020/04/16	5	9.74	40	9.58	9.79	-35	4,686	-0.75%
2020/04/15	2	8.87	0	0.00	8.90	2	4,198	0.05%
2020/04/14	0	0.00	3	8.85	8.90	-3	4,148	-0.07%
2020/04/10	1	8.46	10	8.50	8.50	-9	4,032	-0.22%
2020/04/08	0	0.00	10	8.50	8.65	-10	4,089	-0.24%
2020/04/07	1	8.69	0	0.00	8.46	1	4,424	0.02%
2020/04/06	0	0.00	3	8.19	8.24	-3	4,315	-0.07%
2020/03/31	2	8.10	41	8.13	8.02	-39	4,208	-0.93%
2020/03/30	15	8.08	26	8.13	8.08	-11	4,136	-0.27%
2020/03/27	34	8.17	30	8.00	7.98	4	4,087	0.10%
2020/03/25	6	8.18	7	8.26	8.03	-1	3,993	-0.03%
2020/03/24	11	7.96	0	0.00	8.16	11	3,796	0.29%
2020/03/23	5	7.22	3	7.36	7.44	2	3,618	0.06%
2020/03/20	0	0.00	3	6.77	6.77	-3	3,555	-0.08%
2020/03/19	6	6.07	22	6.06	6.16	-16	3,595	-0.45%
2020/03/18	2	5.76	2	5.87	5.60	0	3,453	0.00%
2020/03/17	0	0.00	1.8	5.81	5.80	-1.8	3,449	-0.05%
2020/03/16	2	6.42	2	6.53	6.06	0	3,430	0.00%
2020/03/13	0	0.00	1	6.26	6.45	-1	3,457	-0.03%
2020/03/12	2	7.20	2	7.28	6.88	0	3,411	0.00%
2020/03/11	1	7.50	1	7.74	7.46	0	3,399	0.00%
2020/03/09	2	7.87	7	7.87	7.66	-5	3,649	-0.14%
2020/03/05	55	8.04	3	8.05	7.97	52	3,557	1.46%
2020/02/25	1	7.86	0	0.00	7.74	1	3,473	0.03%
2020/02/20	4	7.90	0	0.00	7.92	4	3,413	0.12%
2020/02/18	0	0.00	3	7.78	7.80	-3	3,412	-0.09%
2020/02/14	3	7.77	4	7.84	7.77	-1	3,414	-0.03%
2020/02/13	3	7.97	5	7.79	7.77	-2	3,424	-0.06%
2020/02/12	0	0.00	2	7.88	7.91	-2	3,421	-0.06%
2020/02/07	2	7.78	0	0.00	7.64	2	3,322	0.06%
2020/02/06	6	7.62	5	7.67	7.82	1	3,359	0.03%
2020/02/05	6	7.35	1	7.38	7.35	5	3,268	0.15%
2020/02/03	13	7.25	22	7.18	7.11	-9	3,238	-0.28%
2020/01/31	2	7.40	0	0.00	7.43	2	3,207	0.06%
2020/01/30	0	0.00	3	7.70	7.36	-3	3,186	-0.09%
2020/01/16	0	0.00	5	8.16	8.22	-5	3,171	-0.16%
2020/01/15	6	8.20	0	0.00	8.18	6	3,160	0.19%
2020/01/14	3	8.23	0	0.00	8.23	3	3,137	0.10%
2020/01/13	0	0.00	7	8.24	8.22	-7	3,111	-0.22%
2020/01/10	0	0.00	20	8.21	8.20	-20	3,133	-0.64%
2020/01/09	0	0.00	14.5	8.14	8.18	-14.5	3,107	-0.47%
2020/01/07	5	8.19	0	0.00	8.22	5	3,091	0.16%
2020/01/06	2	8.36	1	8.44	8.36	1	3,059	0.03%
2020/01/03	0	0.00	296	8.65	8.65	-296	2,999	-9.87%	大賣/鉅額交易
2020/01/02	5	9.10	12	9.06	9.03	-7	2,890	-0.24%
2019/12/31	311	9.02	10	8.90	9.13	301	2,791	10.78%	大買/鉅額交易
2019/12/30	0	0.00	2	8.71	8.73	-2	2,385	-0.08%
2019/12/27	0	0.00	2	8.46	8.46	-2	2,259	-0.09%
2019/12/24	0	0.00	2	8.53	8.51	-2	2,251	-0.09%
2019/12/23	6	8.65	4	8.61	8.59	2	2,375	0.08%
2019/12/16	0	0.00	3	8.30	8.38	-3	2,194	-0.14%
2019/12/13	3	8.38	0	0.00	8.24	3	2,158	0.14%
2019/12/10	0	0.00	2	8.35	8.33	-2	2,085	-0.10%
2019/12/06	2	8.30	4.4	8.33	8.20	-2.4	2,053	-0.12%
2019/12/05	0	0.00	2	8.39	8.35	-2	2,045	-0.10%
2019/12/04	14.4	8.33	0	0.00	8.39	14.4	2,231	0.64%
2019/12/03	0	0.00	3	8.11	8.10	-3	2,103	-0.14%
2019/11/27	1	8.22	1	8.19	8.20	0	2,123	0.00%
2019/11/25	17	8.22	6	8.17	8.12	11	2,077	0.53%
2019/11/22	1	8.02	0	0.00	8.01	1	1,967	0.05%
2019/11/20	2	7.98	10	7.95	8.02	-8	1,942	-0.41%
2019/11/18	7	7.99	9	8.00	7.98	-2	1,947	-0.10%
2019/11/08	0	0.00	1	8.18	8.17	-1	2,009	-0.05%
2019/11/07	10	8.21	0	0.00	8.21	10	2,010	0.50%
2019/11/06	0	0.00	3	8.20	8.20	-3	2,011	-0.15%
2019/11/05	3	8.30	0	0.00	8.19	3	2,005	0.15%
2019/11/04	0	0.00	6	8.24	8.19	-6	1,946	-0.31%
2019/11/01	5	8.20	0	0.00	8.16	5	1,944	0.26%
2019/10/31	2	8.13	0	0.00	8.13	2	1,949	0.10%
2019/10/29	0	0.00	3	8.37	8.22	-3	1,970	-0.15%
2019/10/28	6	8.29	0	0.00	8.25	6	1,970	0.30%
2019/10/24	0	0.00	10	8.48	8.31	-10	1,960	-0.51%
2019/10/18	3	8.44	0	0.00	8.31	3	2,025	0.15%
2019/10/16	3	8.34	8	8.31	8.34	-5	2,152	-0.23%
2019/10/15	7	8.30	1	8.28	8.21	6	2,130	0.28%
2019/10/07	2	8.16	0	0.00	8.10	2	2,122	0.09%
2019/10/02	0	0.00	3	8.12	8.12	-3	2,160	-0.14%
2019/10/01	2	8.14	5	8.13	8.12	-3	2,162	-0.14%
2019/09/27	0	0.00	10	8.16	8.13	-10	2,165	-0.46%
2019/09/26	21	8.68	5	8.58	8.37	16	2,132	0.75%
2019/09/25	2	8.29	3	8.29	8.26	-1	1,992	-0.05%
2019/09/24	6	8.55	0	0.00	8.42	6	1,987	0.30%
2019/09/23	2	8.40	10	8.35	8.35	-8	1,988	-0.40%
2019/09/19	3	8.12	0	0.00	8.11	3	1,950	0.15%
2019/09/17	1	8.15	3.5	8.15	8.13	-2.5	1,916	-0.13%
2019/09/12	1	8.25	1	8.26	8.23	0	1,936	0.00%
2019/09/10	1	8.13	1	8.14	8.16	0	1,922	0.00%
2019/09/05	2	8.10	4	8.14	8.08	-2	1,527	-0.13%
2019/09/04	1	8.12	1	8.11	8.12	0	1,520	0.00%
2019/09/03	1	8.06	1	8.12	8.04	0	1,505	0.00%
2019/09/02	2	8.05	2	8.01	8.05	0	1,489	0.00%
2019/08/30	2	8.02	2	8.04	8.00	0	1,487	0.00%
2019/08/27	2	7.89	2	7.93	7.88	0	1,477	0.00%
2019/08/22	1	8.11	1	8.17	8.06	0	1,480	0.00%
2019/08/21	1	8.16	1	8.20	8.15	0	1,472	0.00%
2019/08/20	2	8.19	2	8.25	8.15	0	1,468	0.00%
2019/08/16	2	7.82	2	7.79	7.83	0	1,403	0.00%
2019/08/12	0	0.00	3	7.98	7.91	-3	1,425	-0.21%
2019/08/08	1	7.93	3	7.97	7.95	-2	1,428	-0.14%
2019/08/07	1	7.86	1	7.92	7.85	0	1,428	0.00%
2019/08/06	1	7.71	0	0.00	7.91	1	1,441	0.07%
2019/08/02	2	8.14	0	0.00	8.14	2	1,482	0.13%
2019/07/24	3	8.56	6.1	8.46	8.55	-3.1	1,586	-0.19%
2019/07/23	0	0.00	0.9	8.33	8.38	-0.9	1,575	-0.06%
2019/07/22	0	0.00	4	8.60	8.47	-4	1,632	-0.25%
2019/07/19	3	8.34	1	8.52	8.57	2	1,792	0.11%
2019/07/17	1	8.17	4	8.18	8.17	-3	1,953	-0.15%
2019/07/16	11	8.28	11	8.30	8.21	0	2,065	0.00%
2019/07/15	1	8.24	1	8.26	8.22	0	2,159	0.00%
2019/07/10	4	8.22	1	8.20	8.25	3	2,245	0.13%
2019/07/03	0	0.00	6	8.16	8.13	-6	2,391	-0.25%
2019/07/02	2	8.20	2	8.21	8.21	0	2,555	0.00%
2019/06/28	8	8.24	0	0.00	8.12	8	2,785	0.29%
2019/06/27	3	8.16	0	0.00	8.21	3	2,765	0.11%
2019/06/25	3	8.10	0	0.00	8.02	3	2,749	0.11%
2019/06/11	0	0.00	6	7.97	7.93	-6	2,919	-0.21%
2019/06/03	0.9	8.00	0	0.00	8.00	0.9	2,992	0.03%
2019/05/30	2	8.04	0	0.00	8.08	2	3,019	0.07%
2019/05/27	1	8.09	0	0.00	8.06	1	3,042	0.03%
2019/05/23	0	0.00	4	7.84	7.81	-4	3,038	-0.13%
2019/05/15	1	8.11	0	0.00	8.15	1	3,113	0.03%
2019/04/30	0	0.00	16	8.81	8.84	-16	3,425	-0.47%
2019/04/29	1	8.88	0	0.00	8.89	1	3,476	0.03%
2019/04/25	28	9.37	21	9.30	9.31	7	3,367	0.21%
2019/04/23	17	9.40	3	9.45	9.28	14	3,076	0.46%
2019/04/22	4	9.21	0	0.00	9.20	4	2,828	0.14%
2019/04/19	0	0.00	3	9.07	9.18	-3	2,760	-0.11%
2019/04/15	0	0.00	15	8.76	8.75	-15	2,591	-0.58%
2019/04/12	14	8.63	0	0.00	8.66	14	2,588	0.54%
2019/04/11	20	8.86	22	8.91	8.78	-2	2,573	-0.08%
2019/04/10	25	8.76	109	8.79	8.83	-84	2,581	-3.25%	大賣/
2019/04/08	91	8.98	1	9.00	8.90	90	2,534	3.55%
2019/04/03	10	8.69	12	8.62	8.73	-2	2,414	-0.08%
2019/04/01	0	0.00	5	8.06	8.02	-5	2,216	-0.23%
2019/03/27	13	8.20	0	0.00	8.14	13	2,189	0.59%
2019/03/18	3	8.43	0	0.00	8.47	3	2,187	0.14%
2019/03/15	1	8.52	0	0.00	8.31	1	2,199	0.05%
2019/03/14	0	0.00	2	8.62	8.57	-2	2,202	-0.09%
2019/03/11	1	8.70	0	0.00	8.70	1	2,387	0.04%
2019/03/07	2	8.87	0	0.00	8.84	2	2,446	0.08%
2019/03/06	1	8.87	3	8.98	8.93	-2	2,451	-0.08%
2019/03/05	3	8.84	0	0.00	8.83	3	2,476	0.12%
2019/03/04	3	8.91	0	0.00	8.86	3	2,486	0.12%
2019/02/22	2	8.92	0	0.00	8.89	2	2,574	0.08%
2019/01/11	0	0.00	11	8.92	8.90	-11	2,626	-0.42%
2019/01/08	0	0.00	9	9.29	9.24	-9	2,600	-0.35%
2019/01/02	0	0.00	2	9.50	9.45	-2	2,692	-0.07%
2018/12/27	0	0.00	1	9.41	9.30	-1	2,724	-0.04%
2018/12/26	0	0.00	1	9.30	9.30	-1	2,697	-0.04%
2018/12/20	1	8.76	0	0.00	8.79	1	2,768	0.04%
2018/12/18	1	9.13	0	0.00	9.09	1	2,887	0.03%
2018/12/17	0	0.00	3	9.14	9.07	-3	2,880	-0.10%
2018/12/13	0	0.00	1	9.40	9.39	-1	2,880	-0.03%
2018/12/12	0	0.00	18	9.41	9.46	-18	2,882	-0.62%
2018/12/07	3	9.20	0	0.00	9.20	3	2,849	0.11%
2018/12/06	17	9.15	12	9.07	9.06	5	2,829	0.18%
2018/12/05	5	9.48	0	0.00	9.51	5	2,796	0.18%
2018/11/29	0	0.00	7	9.17	9.14	-7	2,685	-0.26%
2018/11/28	2	9.10	8	9.11	9.02	-6	2,681	-0.22%
2018/11/27	2	8.95	2	8.92	8.99	0	2,667	0.00%
2018/11/26	0	0.00	4	9.10	8.84	-4	2,676	-0.15%
2018/11/22	0	0.00	4	9.01	8.67	-4	2,667	-0.15%
2018/11/21	2	8.72	2	8.60	8.73	0	2,689	0.00%
2018/11/16	5	8.60	0	0.00	8.57	5	2,843	0.18%
2018/11/15	5	8.68	0	0.00	8.72	5	2,856	0.18%
2018/11/14	5	8.39	0	0.00	8.30	5	2,860	0.17%
2018/11/13	2	8.27	2	8.10	8.32	0	2,898	0.00%
2018/11/12	10	8.33	6	8.17	8.29	4	2,949	0.14%
2018/11/09	1	7.94	1	7.94	7.97	0	2,962	0.00%
2018/11/08	3	7.85	4	7.92	7.87	-1	3,028	-0.03%
2018/11/07	3	7.66	2	7.58	7.76	1	3,040	0.03%
2018/11/06	2	7.50	2	7.56	7.48	0	3,159	0.00%
2018/11/05	2	7.43	2	7.44	7.42	0	3,228	0.00%
2018/11/02	3	7.75	5	7.94	7.74	-2	3,324	-0.06%
2018/11/01	13	7.66	2	7.56	7.77	11	3,397	0.32%
2018/10/31	0	0.00	1	7.30	7.30	-1	3,407	-0.03%
2018/10/29	0.1	6.92	15	6.89	6.92	-14.9	3,531	-0.42%
2018/10/25	3	7.35	0	0.00	7.12	3	3,613	0.08%
2018/10/24	1	7.94	2	8.01	7.89	-1	3,580	-0.03%
2018/10/22	3	8.22	3	8.26	8.12	0	3,734	0.00%
2018/10/18	2	8.20	2	8.27	8.19	0	3,849	0.00%
2018/10/17	1	8.19	1	8.28	8.17	0	4,043	0.00%
2018/10/16	1	8.15	6	8.14	8.13	-5	4,233	-0.12%
2018/10/15	1	8.20	0	0.00	8.15	1	5,018	0.02%
2018/10/12	1	8.11	0	0.00	8.21	1	5,755	0.02%
2018/10/11	5	8.14	0	0.00	8.14	5	5,852	0.09%
2018/10/08	10	9.30	0	0.00	9.23	10	5,853	0.17%
2018/10/02	0	0.00	10	10.20	10.10	-10	6,140	-0.16%
2018/09/28	3	10.07	0	0.00	10.05	3	6,336	0.05%
2018/09/27	0	0.00	10	10.20	10.00	-10	6,456	-0.15%
2018/09/26	10	10.25	13	10.21	10.15	-3	6,634	-0.05%
2018/09/25	0	0.00	20	9.65	9.90	-20	6,787	-0.29%
2018/09/17	1	9.72	0	0.00	9.56	1	8,151	0.01%
2018/09/14	0	0.00	2	9.60	9.71	-2	8,490	-0.02%
2018/09/12	2	9.32	3	9.31	9.30	-1	9,175	-0.01%
2018/09/11	0	0.00	71	9.48	9.52	-71	9,697	-0.73%
2018/09/10	21	9.13	2.5	9.11	9.15	18.5	9,924	0.19%
2018/09/07	11	9.60	0	0.00	9.61	11	10,225	0.11%
2018/09/06	0	0.00	5	10.10	10.05	-5	10,733	-0.05%
2018/09/05	1.5	10.22	0	0.00	10.20	1.5	11,567	0.01%
2018/09/03	5	10.50	0	0.00	10.25	5	12,685	0.04%
2018/08/28	1	10.60	2	10.70	10.60	-1	16,376	-0.01%
2018/08/27	15	10.40	24	10.42	10.50	-9	16,465	-0.05%
2018/08/23	0	0.00	36	10.50	10.30	-36	17,378	-0.21%
2018/08/22	10	10.15	10	10.20	10.30	0	17,500	0.00%
2018/08/20	11	10.23	0	0.00	10.30	11	17,550	0.06%
2018/08/17	0	0.00	14	10.26	9.99	-14	17,501	-0.08%
2018/08/16	8	10.17	10	9.95	10.20	-2	17,432	-0.01%
2018/08/14	35	10.40	15	10.60	10.40	20	17,369	0.12%
2018/08/13	25	10.54	58	10.32	10.30	-33	17,346	-0.19%
2018/08/10	26	11.30	5	11.35	11.05	21	17,232	0.12%
2018/08/09	36	11.51	21	11.27	11.25	15	17,162	0.09%
2018/08/08	17	11.92	15	12.01	11.75	2	17,058	0.01%
2018/08/07	12	11.61	0	0.00	11.65	12	16,960	0.07%
2018/08/06	5	11.83	7	11.74	11.70	-2	16,955	-0.01%
2018/08/02	16	11.86	12	11.60	11.50	4	16,835	0.02%
2018/08/01	20	12.21	3	12.15	12.25	17	16,735	0.10%
2018/07/31	10	12.20	1	12.15	12.15	9	16,709	0.05%
2018/07/30	9	12.26	0	0.00	12.15	9	16,774	0.05%
2018/07/27	0	0.00	1	12.40	12.40	-1	16,647	-0.01%
2018/07/26	23	12.68	0	0.00	12.45	23	16,608	0.14%
2018/07/25	45	12.81	0	0.00	12.85	45	16,582	0.27%
2018/07/24	4	12.64	20	12.62	13.05	-16	16,509	-0.10%
2018/07/23	7	12.56	20	12.49	12.45	-13	16,330	-0.08%
2018/07/20	153	13.65	191	13.56	13.10	-38	16,155	-0.24%	大買/大賣/
2018/07/19	80	12.55	58	12.99	13.00	22	15,369	0.14%
2018/07/18	10	12.00	0	0.00	12.00	10	14,633	0.07%
2018/07/16	0	0.00	2	11.50	11.45	-2	14,463	-0.01%
2018/07/13	0	0.00	7	11.48	11.40	-7	14,436	-0.05%
2018/07/12	7	11.41	0	0.00	11.50	7	14,396	0.05%
2018/07/10	10	11.25	31	11.46	11.45	-21	14,312	-0.15%
2018/07/09	1	11.10	0	0.00	11.10	1	14,157	0.01%
2018/07/06	20	10.95	5	11.60	11.20	15	14,090	0.11%
2018/07/05	0	0.00	3	11.75	11.50	-3	14,044	-0.02%
2018/07/04	1	12.05	3	11.80	11.85	-2	13,906	-0.01%
2018/07/03	45	12.23	35	12.02	11.90	10	13,729	0.07%
2018/07/02	50	12.84	0	0.00	12.70	50	13,515	0.37%
2018/06/29	0	0.00	74	12.71	12.80	-74	12,993	-0.57%
2018/06/28	20	11.80	0	0.00	11.65	20	12,610	0.16%
2018/06/27	4	12.00	0.9	11.70	11.70	3.1	12,541	0.02%
2018/06/26	0	0.00	1	12.00	12.00	-1	12,418	-0.01%
2018/06/25	50	12.25	7	12.44	11.90	43	12,183	0.35%
2018/06/22	25.5	13.45	0	0.00	12.90	25.5	11,922	0.21%
2018/06/21	15	13.38	85	13.44	13.15	-70	11,578	-0.60%
2018/06/20	50	13.08	68	13.24	13.50	-18	11,318	-0.16%
2018/06/19	41	13.62	17	13.51	13.45	24	10,836	0.22%
2018/06/15	56	13.85	74	13.77	13.85	-18	10,719	-0.17%
2018/06/14	119	14.08	13	14.08	13.55	106	10,476	1.01%	大買/鉅額交易
2018/06/13	13	14.73	35	14.54	14.50	-22	9,958	-0.22%
2018/06/12	33	14.27	20	14.08	13.90	13	9,156	0.14%
2018/06/11	37	13.73	41	14.13	13.90	-4	8,799	-0.05%
2018/06/08	28	13.87	19.9	13.86	13.60	8.1	8,242	0.10%
2018/06/07	52	13.11	12	13.30	13.30	40	7,087	0.56%
2018/06/06	18	11.78	34.4	11.84	12.10	-16.4	6,550	-0.25%
2018/06/05	0	0.00	28	11.39	11.00	-28	5,375	-0.52%
2018/06/04	1.3	10.56	0	0.00	10.65	1.3	5,547	0.02%
2018/06/01	18	11.01	51	11.18	10.65	-33	6,029	-0.55%
2018/05/31	1	10.25	4	10.15	10.55	-3	5,436	-0.06%
2018/05/30	10	9.49	17	9.89	9.94	-7	5,182	-0.14%
2018/05/29	0	0.00	2	9.38	9.63	-2	5,035	-0.04%
2018/05/28	0	0.00	10	9.31	9.25	-10	5,022	-0.20%
2018/05/25	10	9.28	0	0.00	9.22	10	5,059	0.20%
2018/05/24	1	9.21	1	9.22	9.29	0	5,217	0.00%
2018/05/17	0	0.00	3	9.03	9.00	-3	5,483	-0.05%
2018/05/14	0.2	8.90	0	0.00	8.93	0.2	5,765	0.00%
2018/05/11	0	0.00	4	8.99	8.94	-4	5,796	-0.07%
2018/05/09	0	0.00	0.9	8.76	8.81	-0.9	6,151	-0.01%
2018/05/04	3	8.78	0	0.00	8.79	3	7,785	0.04%
2018/05/02	0	0.00	6	8.86	8.85	-6	8,500	-0.07%
2018/04/26	1	8.36	4	8.41	8.28	-3	8,576	-0.03%
2018/04/25	5	8.41	2	8.40	8.53	3	8,569	0.04%
2018/04/24	2	8.48	2	8.64	8.41	0	8,593	0.00%
2018/04/19	2	8.91	0	0.00	8.89	2	8,629	0.02%
2018/04/18	1	8.90	0	0.00	8.83	1	8,667	0.01%
2018/04/17	4	8.85	1	9.07	8.79	3	8,677	0.03%
2018/04/16	1	9.09	1	9.18	9.09	0	8,647	0.00%
2018/04/13	0	0.00	1	9.25	9.15	-1	8,663	-0.01%
2018/04/12	2	9.18	0	0.00	9.17	2	8,837	0.02%
2018/04/11	2	9.37	0	0.00	9.31	2	8,965	0.02%
2018/04/09	1	9.32	5	9.41	9.30	-4	8,911	-0.04%
2018/04/03	2	9.47	0	0.00	9.46	2	8,884	0.02%
2018/04/02	2	9.70	0	0.00	9.62	2	8,871	0.02%
2018/03/31	1	9.63	0	0.00	9.61	1	8,856	0.01%
2018/03/29	1	9.82	0	0.00	9.83	1	8,845	0.01%
2018/03/28	0	0.00	0.7	9.75	9.79	-0.7	8,847	-0.01%
2018/03/27	0	0.00	6	9.94	9.85	-6	8,845	-0.07%
2018/03/23	9	9.58	2	9.61	9.50	7	8,849	0.08%
2018/03/22	2	10.10	1	10.10	9.86	1	8,901	0.01%
2018/03/21	4	10.15	4	10.03	10.00	0	8,875	0.00%
2018/03/20	7	9.87	5	10.01	9.90	2	8,769	0.02%
2018/03/19	0	0.00	13	10.15	10.05	-13	8,718	-0.15%
2018/03/16	30	10.15	10	10.15	10.15	20	8,684	0.23%
2018/03/15	23	10.36	0	0.00	10.20	23	8,653	0.27%
2018/03/14	3	10.10	0	0.00	10.15	3	8,497	0.04%
2018/03/13	0	0.00	5	10.35	10.15	-5	8,474	-0.06%
2018/03/12	1	10.50	6	10.17	10.30	-5	8,410	-0.06%
2018/03/09	0	0.00	11	10.13	9.92	-11	8,149	-0.13%
2018/03/08	4	10.18	14	10.29	10.05	-10	8,080	-0.12%
2018/03/07	5	9.80	23	10.04	10.15	-18	7,635	-0.24%
2018/03/06	10	9.32	5	9.29	9.27	5	7,659	0.07%
2018/03/05	5	9.53	0	0.00	9.31	5	7,890	0.06%
2018/03/02	6	9.41	10	9.45	9.40	-4	7,816	-0.05%
2018/03/01	1	9.41	3	9.38	9.55	-2	7,760	-0.03%
2018/02/23	0.3	9.17	10	9.21	9.21	-9.7	7,688	-0.13%
2018/02/22	0	0.00	5	8.81	8.97	-5	7,626	-0.07%
2018/02/21	2	8.40	2	8.52	8.52	0	7,640	0.00%
2018/02/12	3	8.11	0	0.00	8.21	3	7,613	0.04%
2018/02/09	6	8.12	6	8.15	8.30	0	7,568	0.00%
2018/02/08	12	8.50	6	8.59	8.45	6	7,520	0.08%
2018/02/07	7	8.69	5	8.81	8.64	2	7,487	0.03%
2018/02/06	26	8.57	8	8.73	8.51	18	7,579	0.24%
2018/02/05	2	9.29	0	0.00	9.31	2	7,563	0.03%
2018/02/02	14	9.84	0	0.00	9.61	14	7,551	0.19%
2018/02/01	39	10.17	14	9.96	9.85	25	7,617	0.33%
2018/01/31	28	10.12	58	10.15	10.10	-30	7,394	-0.41%
2018/01/30	17	10.69	17	10.71	10.40	0	7,169	0.00%
2018/01/29	17	10.46	12	11.02	11.05	5	6,499	0.08%
2018/01/26	6	9.53	26.1	9.56	10.05	-20.1	5,812	-0.35%
2018/01/25	5	9.51	0	0.00	9.27	5	5,358	0.09%
2018/01/24	20	9.36	6	9.36	9.36	14	5,212	0.27%
2018/01/23	3	9.16	0	0.00	9.20	3	5,148	0.06%
2018/01/22	5	9.16	0.1	9.10	9.12	4.9	5,176	0.09%
2018/01/17	2	9.20	2	9.36	9.33	0	5,504	0.00%
2018/01/16	0	0.00	3	9.31	9.20	-3	5,602	-0.05%
2018/01/15	0	0.00	0.5	9.25	9.28	-0.5	5,676	-0.01%
2018/01/12	3	9.20	1	9.22	9.20	2	5,863	0.03%
2018/01/10	3	9.15	4	9.21	9.16	-1	6,275	-0.02%
2018/01/09	10	9.09	0	0.00	9.09	10	7,179	0.14%
2018/01/08	0	0.00	2	9.70	9.28	-2	7,609	-0.03%
2018/01/05	5	9.35	21	9.32	9.36	-16	7,690	-0.21%
2018/01/04	15	9.17	0	0.00	9.15	15	7,764	0.19%
2018/01/03	0	0.00	10.6	9.14	9.07	-10.6	7,854	-0.14%