華泰 (2329)-國票券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
60.3
漲跌
▼0.2
漲幅
-0.33%
成交量
12,916張
產業
上市半導體類股
618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

華泰 (2329)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	30	61.37	35.4	61.19	60.30	-5.4	25,990	-0.02%
2024/05/17	30.4	60.74	14.1	60.21	60.50	16.3	26,972	0.06%
2024/05/16	50.1	60.26	51.1	60.77	59.60	-1	28,806	0.00%
2024/05/15	19.1	59.50	2	59.10	59.10	17.1	29,717	0.06%
2024/05/14	5	58.68	2	58.50	58.90	3	30,736	0.01%
2024/05/13	6	58.47	8.3	58.62	58.20	-2.3	31,225	-0.01%
2024/05/10	8.2	58.81	0.7	58.81	59.00	7.6	31,826	0.02%
2024/05/09	4	60.20	15.9	59.98	59.60	-11.9	32,183	-0.04%
2024/05/08	9.2	61.00	11.4	61.27	61.00	-2.2	32,508	-0.01%
2024/05/07	2.4	61.30	0.4	62.01	61.60	2	33,032	0.01%
2024/05/06	4.4	61.03	0	0.00	60.90	4.4	33,190	0.01%
2024/05/03	1	61.80	6	63.38	61.70	-5	33,592	-0.01%
2024/05/02	39	62.04	32.2	63.09	62.80	6.8	34,018	0.02%
2024/04/30	5.2	64.32	9.9	64.13	64.10	-4.7	34,288	-0.01%
2024/04/29	34.8	64.85	8.3	64.82	64.70	26.6	34,831	0.08%
2024/04/26	12.3	63.30	20.4	63.54	62.90	-8.2	36,360	-0.02%
2024/04/25	59.3	61.98	45	62.55	62.60	14.3	37,672	0.04%
2024/04/24	25	62.44	39.4	62.24	62.50	-14.4	38,074	-0.04%
2024/04/23	8.4	59.56	3.8	59.97	60.10	4.6	38,862	0.01%
2024/04/22	25.2	60.74	44.7	60.49	58.40	-19.5	39,794	-0.05%
2024/04/19	28.5	64.76	32.5	64.90	64.60	-4	39,505	-0.01%
2024/04/18	155.4	67.88	110.5	69.11	67.60	44.9	39,578	0.11%	大買/大賣/
2024/04/17	59.8	68.98	116.9	68.91	70.10	-57.1	39,749	-0.14%	大賣/
2024/04/16	97.5	65.52	13.2	67.65	63.80	84.3	39,760	0.21%
2024/04/15	37.9	67.99	65.2	68.49	68.70	-27.2	39,849	-0.07%
2024/04/12	26.2	68.33	28.1	68.67	67.70	-1.9	39,702	0.00%
2024/04/11	64.1	70.01	77.2	70.10	69.20	-13.1	39,507	-0.03%
2024/04/10	52.2	69.13	47	68.66	69.70	5.2	38,744	0.01%
2024/04/09	17	65.12	15	66.28	64.80	2	37,946	0.01%
2024/04/08	20	66.46	13	66.81	66.30	7	37,819	0.02%
2024/04/03	13	65.45	6	65.80	65.20	7	37,746	0.02%
2024/04/02	3	65.53	5.5	66.12	65.50	-2.5	37,755	-0.01%
2024/04/01	5.6	66.51	9.1	66.75	66.10	-3.5	37,832	-0.01%
2024/03/29	4.1	65.61	23.5	65.42	65.60	-19.5	37,807	-0.05%
2024/03/28	47.5	66.01	0.3	66.58	65.40	47.3	37,812	0.13%
2024/03/27	14.1	66.17	51.2	66.49	66.40	-37.1	37,778	-0.10%
2024/03/26	37	66.52	78.6	65.88	65.90	-41.6	37,839	-0.11%
2024/03/25	3	68.73	10.9	68.78	68.20	-7.9	37,583	-0.02%
2024/03/22	14.9	69.68	15	69.92	68.70	-0.1	37,745	0.00%
2024/03/21	115	68.75	96	69.88	68.60	19	37,517	0.05%	大買/
2024/03/20	13	68.88	13	69.08	69.20	0	37,717	0.00%
2024/03/19	107	69.26	23	69.46	68.60	84	37,982	0.22%	大買/
2024/03/18	121.7	69.38	180.8	67.26	71.00	-59.1	37,687	-0.16%	大買/大賣/
2024/03/15	153.6	65.04	152.5	65.46	65.00	1.1	37,075	0.00%	大買/大賣/
2024/03/14	11.6	65.59	20	64.80	64.90	-8.4	37,195	-0.02%
2024/03/13	127	66.83	26.3	66.13	66.20	100.7	37,689	0.27%	大買/
2024/03/12	21	67.80	7.6	67.95	67.80	13.4	37,976	0.04%
2024/03/11	22.4	68.33	114.7	68.60	68.00	-92.2	38,606	-0.24%	大賣/
2024/03/08	187.5	69.07	367.1	68.95	67.30	-179.6	39,814	-0.45%	大買/大賣/鉅額交易
2024/03/07	65.1	70.10	80	70.27	68.30	-14.9	41,145	-0.04%
2024/03/06	29	71.29	5	71.56	70.10	24	42,862	0.06%
2024/03/05	76	71.66	71.1	72.46	71.40	4.9	45,935	0.01%
2024/03/04	130.1	72.92	17.2	72.02	71.00	112.9	47,851	0.24%	大買/鉅額交易
2024/03/01	93	73.21	16.1	72.26	71.40	76.9	49,003	0.16%
2024/02/29	60.2	73.11	31.7	73.69	72.40	28.5	48,764	0.06%
2024/02/27	103.1	74.01	125.8	72.60	71.90	-22.7	48,072	-0.05%	大買/大賣/
2024/02/26	125.5	75.34	413.6	74.26	74.20	-288.1	47,394	-0.61%	大買/大賣/鉅額交易
2024/02/23	458.4	83.91	380.5	81.99	77.10	77.8	46,942	0.17%	大買/大賣/
2024/02/22	649.3	83.50	479.6	85.10	82.80	169.7	44,967	0.38%	大買/大賣/鉅額交易
2024/02/21	319.2	80.85	463.5	78.98	81.60	-144.3	42,907	-0.34%	大買/大賣/鉅額交易
2024/02/20	277	74.72	158	75.14	74.20	119	41,744	0.29%	大買/大賣/鉅額交易
2024/02/19	588.5	73.65	611.7	74.08	74.90	-23.1	42,514	-0.05%	大買/大賣/
2024/02/16	411	73.78	227.3	74.49	77.40	183.7	41,516	0.44%	大買/大賣/鉅額交易
2024/02/15	28.7	68.84	190.5	67.77	70.40	-161.8	41,053	-0.39%	大賣/鉅額交易
2024/02/05	135	64.21	24.7	65.08	64.00	110.3	40,532	0.27%	大買/鉅額交易
2024/02/02	46.3	65.09	47.4	65.46	64.60	-1.1	40,662	0.00%
2024/02/01	16.6	64.67	19.4	64.34	64.10	-2.7	41,656	-0.01%
2024/01/31	59.4	63.33	73.1	63.44	63.70	-13.7	43,155	-0.03%
2024/01/30	62	61.92	70.2	62.82	63.50	-8.2	42,833	-0.02%
2024/01/29	61.2	60.00	74.3	61.00	61.20	-13.1	42,493	-0.03%
2024/01/26	16.3	61.53	26.8	62.13	60.50	-10.5	42,731	-0.02%
2024/01/25	27.8	62.96	26.1	62.87	63.20	1.7	42,491	0.00%
2024/01/24	22	63.09	20	62.69	62.70	2	42,048	0.00%
2024/01/23	41.6	63.38	479	63.49	62.70	-437.4	41,855	-1.04%	大賣/鉅額交易
2024/01/22	466.3	64.53	588.3	65.07	64.40	-122.1	41,336	-0.30%	大買/大賣/鉅額交易
2024/01/19	575.1	62.36	153.5	62.48	62.20	421.6	39,919	1.06%	大買/大賣/鉅額交易
2024/01/18	20.5	59.27	23.8	59.50	58.90	-3.2	38,710	-0.01%
2024/01/17	142.8	60.49	61.5	60.30	59.80	81.3	38,324	0.21%	大買/
2024/01/16	223.5	59.68	149.8	60.84	60.30	73.8	37,521	0.20%	大買/大賣/
2024/01/15	18.8	57.99	8.5	57.95	57.90	10.2	36,513	0.03%
2024/01/12	21.5	57.26	24.6	57.11	57.40	-3	36,359	-0.01%
2024/01/11	72.2	57.57	88.2	57.34	57.50	-16	35,996	-0.04%
2024/01/10	24.1	55.24	57.6	55.18	55.70	-33.5	35,326	-0.09%
2024/01/09	27.6	53.71	34.8	53.96	53.50	-7.2	34,873	-0.02%
2024/01/08	3	53.50	7.8	54.12	53.00	-4.8	34,613	-0.01%
2024/01/05	62.8	53.88	46.2	53.19	54.20	16.6	34,721	0.05%
2024/01/04	1.2	53.70	1.2	53.95	52.50	0	34,824	0.00%
2024/01/03	0.2	53.79	1	53.80	53.30	-0.8	35,051	0.00%
2024/01/02	22	53.72	3.8	54.28	54.00	18.2	35,501	0.05%
2023/12/29	3.8	54.41	64.5	54.22	54.50	-60.6	35,582	-0.17%
2023/12/28	4.5	54.67	6.2	54.23	54.20	-1.8	35,657	0.00%
2023/12/27	28.2	54.90	9.4	55.06	54.70	18.8	35,887	0.05%
2023/12/26	5.4	55.45	1.2	55.59	55.60	4.2	36,254	0.01%
2023/12/25	2.2	55.89	8.1	55.70	55.10	-5.9	36,387	-0.02%
2023/12/22	3.6	55.31	0	55.49	55.20	3.6	36,387	0.01%
2023/12/21	6.2	55.11	5.8	55.71	55.20	0.4	36,415	0.00%
2023/12/20	19.8	56.84	9	56.89	56.60	10.8	36,337	0.03%
2023/12/19	18.4	56.48	88.4	56.71	56.40	-70	36,401	-0.19%
2023/12/18	90.1	58.09	81	58.24	57.60	9.1	36,228	0.03%
2023/12/15	26.1	59.25	8	59.69	58.50	18.1	36,250	0.05%
2023/12/14	26.3	61.36	104.7	62.04	60.60	-78.4	35,925	-0.22%	大賣/
2023/12/13	157.1	60.74	49.8	60.75	61.60	107.3	35,431	0.30%	大買/鉅額交易
2023/12/12	20.7	61.27	43.3	60.72	60.20	-22.6	35,312	-0.06%
2023/12/11	55	61.38	33.2	60.75	60.50	21.8	35,038	0.06%
2023/12/08	72.1	61.15	55.5	61.10	60.60	16.6	34,812	0.05%
2023/12/07	115.5	61.63	55.6	62.32	61.50	60	34,263	0.18%	大買/
2023/12/06	37.1	63.02	14	63.23	62.30	23.2	33,966	0.07%
2023/12/05	179	63.97	76	63.81	63.70	103	33,394	0.31%	大買/鉅額交易
2023/12/04	175.9	65.03	159	65.52	64.90	16.9	32,104	0.05%	大買/大賣/
2023/12/01	145.2	62.55	143.2	62.75	64.00	2	30,362	0.01%	大買/大賣/
2023/11/30	624.9	58.87	568	59.21	59.30	56.9	28,309	0.20%	大買/大賣/
2023/11/29	239.3	54.97	322.5	56.56	58.30	-83.1	25,051	-0.33%	大買/大賣/
2023/11/28	49.1	50.97	260.7	51.29	53.00	-211.6	23,339	-0.91%	大賣/鉅額交易
2023/11/27	16.6	48.40	97.6	48.22	48.25	-81.1	22,453	-0.36%
2023/11/24	34	47.95	5.6	48.09	47.80	28.4	22,408	0.13%
2023/11/22	29.8	48.88	23.1	48.91	49.10	6.7	23,064	0.03%
2023/11/21	36.2	49.46	12.4	49.35	48.85	23.8	23,155	0.10%
2023/11/20	26.8	49.00	25.1	48.91	49.05	1.7	23,552	0.01%
2023/11/17	38.7	48.28	154.8	48.25	48.60	-116.1	23,882	-0.49%	大賣/鉅額交易
2023/11/16	322.8	49.80	301	50.58	47.60	21.8	23,936	0.09%	大買/大賣/
2023/11/15	73.9	49.09	225.8	49.82	48.90	-151.9	22,601	-0.67%	大賣/鉅額交易
2023/11/14	58.5	48.43	184.9	49.05	48.40	-126.4	23,267	-0.54%	大賣/鉅額交易
2023/11/13	28.2	47.62	85.5	47.65	47.80	-57.4	23,355	-0.25%
2023/11/10	17.9	46.71	28.5	46.64	47.10	-10.6	23,826	-0.04%
2023/11/09	264.7	47.39	62.9	46.64	46.40	201.7	23,355	0.86%	大買/鉅額交易
2023/11/08	450.7	47.57	376.2	47.03	49.00	74.5	21,885	0.34%	大買/大賣/
2023/11/07	4.3	44.47	12.2	44.62	44.55	-7.9	20,088	-0.04%
2023/11/06	5.8	44.27	21.3	44.25	44.35	-15.6	20,325	-0.08%
2023/11/03	39.2	44.74	144.8	44.46	44.15	-105.6	20,374	-0.52%	大賣/鉅額交易
2023/11/02	7.4	43.43	17.4	43.51	43.55	-10	20,298	-0.05%
2023/11/01	4.7	41.98	0.6	41.81	42.05	4.1	20,381	0.02%
2023/10/31	71.6	42.33	86	43.31	41.40	-14.3	20,638	-0.07%
2023/10/30	5.9	43.09	8.9	43.26	43.15	-3	20,820	-0.01%
2023/10/27	129.5	43.12	19.9	43.13	42.60	109.6	21,039	0.52%	大買/鉅額交易
2023/10/26	12.2	43.37	39.5	43.38	43.40	-27.4	23,202	-0.12%
2023/10/25	24.1	43.01	14	43.31	42.50	10	25,412	0.04%
2023/10/24	2.4	42.87	8.5	43.20	43.40	-6.1	26,472	-0.02%
2023/10/23	1.7	42.36	10.5	42.56	42.25	-8.8	28,862	-0.03%
2023/10/20	11.7	41.26	7.5	41.41	41.65	4.2	29,178	0.01%
2023/10/19	4	41.36	2.3	41.36	41.35	1.7	30,498	0.01%
2023/10/18	12.8	41.64	13.1	41.66	41.40	-0.3	31,343	0.00%
2023/10/17	18.5	42.95	40.2	43.26	42.55	-21.8	31,695	-0.07%
2023/10/16	13.1	42.07	18.1	42.29	42.60	-5	32,822	-0.02%
2023/10/13	24	43.93	8.6	43.54	43.30	15.4	34,618	0.04%
2023/10/12	16.7	44.19	32.3	44.33	44.20	-15.6	35,274	-0.04%
2023/10/11	10.7	44.20	7.6	43.88	43.50	3.1	35,856	0.01%
2023/10/06	58.8	44.41	58.5	43.96	43.70	0.3	36,649	0.00%
2023/10/05	13.5	43.95	13	43.66	43.20	0.5	36,354	0.00%
2023/10/04	7	42.80	92.5	42.87	43.00	-85.5	36,541	-0.23%
2023/10/03	77.8	43.82	30	43.99	43.70	47.7	36,799	0.13%
2023/10/02	268.8	43.91	37.4	44.03	43.65	231.4	36,713	0.63%	大買/鉅額交易
2023/09/28	15.4	42.28	1.7	41.99	42.00	13.7	36,905	0.04%
2023/09/27	1.7	41.17	2.3	40.79	41.30	-0.5	37,408	0.00%
2023/09/26	13.3	41.87	1.4	41.80	41.00	11.9	37,954	0.03%
2023/09/25	2.4	41.59	3.3	41.54	41.55	-0.9	38,175	0.00%
2023/09/22	26.3	41.55	0	0.00	41.75	26.3	38,225	0.07%
2023/09/21	0	0.00	3.8	40.86	40.75	-3.8	38,127	-0.01%
2023/09/20	9.8	41.92	0.1	41.60	41.40	9.8	38,057	0.03%
2023/09/19	2.1	41.71	2	41.80	41.55	0.1	37,914	0.00%
2023/09/18	5	41.95	4.6	41.69	41.65	0.4	37,833	0.00%
2023/09/15	5.6	42.71	14.3	42.74	42.80	-8.7	37,744	-0.02%
2023/09/14	3.3	42.56	37.7	42.56	42.45	-34.4	37,609	-0.09%
2023/09/13	12.7	41.86	2.9	41.86	41.75	9.8	37,516	0.03%
2023/09/12	5.9	42.34	4.2	42.52	41.80	1.7	37,445	0.00%
2023/09/11	58.2	42.67	19.8	42.52	42.45	38.4	37,416	0.10%
2023/09/08	23.5	45.06	25.2	45.15	44.25	-1.7	37,217	0.00%
2023/09/07	9.7	45.41	12.8	45.89	45.90	-3.1	37,063	-0.01%
2023/09/06	35.4	45.55	51.5	46.03	45.35	-16.1	36,937	-0.04%
2023/09/05	2.3	45.04	11.1	45.05	45.05	-8.8	36,983	-0.02%
2023/09/04	12.1	44.12	23	44.34	44.25	-10.9	36,919	-0.03%
2023/09/01	43.2	46.03	21.6	46.14	45.00	21.6	36,767	0.06%
2023/08/31	38.2	46.43	34.3	46.49	47.30	4	36,176	0.01%
2023/08/30	9.6	45.17	17.1	45.19	44.90	-7.5	35,617	-0.02%
2023/08/29	45.1	44.81	17.5	44.49	44.25	27.6	35,377	0.08%
2023/08/28	13.9	43.45	169	43.03	43.35	-155.1	35,034	-0.44%	大賣/鉅額交易
2023/08/25	166.2	45.00	19.3	45.45	44.85	146.9	34,620	0.42%	大買/鉅額交易
2023/08/24	64.5	46.67	32.6	47.20	45.85	31.9	34,453	0.09%
2023/08/23	99.7	45.77	37	46.08	45.95	62.7	33,826	0.19%
2023/08/22	51.1	47.42	35.3	47.10	46.65	15.8	33,226	0.05%
2023/08/21	75.5	47.47	8.7	46.96	46.20	66.7	32,652	0.20%
2023/08/18	108.7	48.81	119	49.57	47.40	-10.3	32,034	-0.03%	大買/大賣/
2023/08/17	85	48.00	48.5	47.95	48.05	36.4	30,405	0.12%
2023/08/16	150.5	47.81	58.3	48.15	48.90	92.3	29,604	0.31%	大買/
2023/08/15	47	46.60	14	46.44	46.80	33	28,593	0.12%
2023/08/14	32	45.19	8	45.58	45.25	24	28,431	0.08%
2023/08/11	13	45.42	37	45.11	45.40	-24	28,255	-0.08%
2023/08/10	18	44.01	2	43.85	43.80	16	28,089	0.06%
2023/08/09	20.3	48.62	3	49.15	48.10	17.3	27,736	0.06%
2023/08/08	14	50.39	36.1	50.17	50.60	-22.1	27,426	-0.08%
2023/08/07	18	48.62	87	47.74	49.15	-69	27,056	-0.26%
2023/08/04	44	46.30	35	46.38	47.00	9	26,718	0.03%
2023/08/02	23	43.02	108	43.07	43.20	-85	26,388	-0.32%	大賣/
2023/08/01	27	45.31	144.5	45.19	45.60	-117.5	26,018	-0.45%	大賣/鉅額交易
2023/07/31	1,035.4	47.73	702	46.56	44.95	333.4	25,697	1.30%	大買/大賣/鉅額交易
2023/07/28	222	46.21	155	46.67	48.20	67	23,253	0.29%	大買/大賣/
2023/07/27	36	42.25	131	42.99	43.85	-95	20,763	-0.46%	大賣/
2023/07/26	191.3	40.87	380.3	39.98	39.90	-189	19,539	-0.97%	大買/大賣/鉅額交易
2023/07/25	6	38.61	6.1	39.02	39.05	-0.1	16,965	0.00%
2023/07/24	168.3	35.05	268.5	35.12	35.50	-100.2	16,570	-0.60%	大買/大賣/
2023/07/21	248.4	31.82	52.1	31.70	32.30	196.3	15,148	1.30%	大買/鉅額交易
2023/07/20	64.1	30.86	10.8	30.82	30.70	53.3	14,276	0.37%
2023/07/19	49.1	31.77	33	31.49	30.80	16.1	13,783	0.12%
2023/07/18	130.8	32.60	115.6	32.75	33.25	15.2	12,585	0.12%	大買/大賣/
2023/07/17	95.6	29.82	31.2	30.05	30.25	64.4	10,657	0.60%
2023/07/14	38.2	29.32	13.2	29.92	30.45	25	9,851	0.25%
2023/07/13	26.3	29.62	35.8	29.63	29.00	-9.5	9,083	-0.10%
2023/07/12	7.1	27.98	1.5	27.91	28.10	5.6	8,336	0.07%
2023/07/11	20	27.93	46	28.01	28.00	-26	8,194	-0.32%
2023/07/10	8	27.95	36.1	28.19	27.65	-28.1	8,027	-0.35%
2023/07/07	7.1	26.62	10	26.58	26.60	-2.9	8,024	-0.04%
2023/07/06	208	28.37	236.9	28.41	27.50	-29	7,774	-0.37%	大買/大賣/
2023/07/05	213.1	27.18	52.8	27.36	27.55	160.4	7,076	2.27%	大買/鉅額交易
2023/07/04	9.9	25.95	40.6	25.71	25.90	-30.7	6,408	-0.48%
2023/07/03	41.6	24.40	62.8	24.37	24.30	-21.3	5,833	-0.36%
2023/06/30	5.8	22.81	0	0.00	23.00	5.8	5,504	0.11%
2023/06/29	1	22.10	1	22.50	22.50	0	5,433	0.00%
2023/06/28	1	22.90	0	22.85	22.80	1	5,557	0.02%
2023/06/27	0	0.00	11.9	22.75	22.75	-11.9	5,579	-0.21%
2023/06/26	2	22.85	10.5	22.90	22.80	-8.5	5,702	-0.15%
2023/06/21	1	23.45	1.2	23.46	23.45	-0.2	5,727	0.00%
2023/06/20	0	0.00	2.8	23.22	23.20	-2.8	5,728	-0.05%
2023/06/19	6	23.33	2	23.36	23.25	4	5,695	0.07%
2023/06/16	18.2	23.40	20.5	23.32	23.15	-2.3	5,648	-0.04%
2023/06/15	4.6	23.69	32.6	23.67	23.90	-28.1	5,535	-0.51%
2023/06/14	4.9	23.96	12.8	23.92	24.20	-7.9	5,410	-0.15%
2023/06/13	21.2	23.39	17	23.46	23.30	4.2	5,251	0.08%
2023/06/12	3.3	22.84	22.8	22.92	22.95	-19.5	5,123	-0.38%
2023/06/09	43	23.06	33.3	23.10	23.00	9.7	5,023	0.19%
2023/06/08	18.1	22.44	26.1	22.41	22.50	-8	4,730	-0.17%
2023/06/07	4.5	22.12	13	22.30	22.05	-8.5	4,611	-0.18%
2023/06/06	8.6	21.71	9.1	21.79	21.90	-0.6	4,569	-0.01%
2023/06/05	22.1	21.90	25.1	21.77	21.65	-3.1	4,642	-0.07%
2023/06/02	16.1	21.15	6.1	21.11	21.10	10	4,455	0.22%
2023/06/01	4.5	21.04	8.1	21.03	20.95	-3.6	4,403	-0.08%
2023/05/31	11.2	21.01	30.1	20.78	21.15	-18.9	4,377	-0.43%
2023/05/30	39.1	21.06	13.6	21.04	20.70	25.5	4,251	0.60%
2023/05/29	17.3	20.34	6.8	20.46	20.55	10.5	4,031	0.26%
2023/05/26	1.8	19.61	0	19.65	19.80	1.8	3,892	0.05%
2023/05/25	0	19.35	1	19.32	19.40	-0.9	3,911	-0.02%
2023/05/24	0	19.40	2.6	19.46	19.50	-2.6	3,934	-0.07%
2023/05/23	0.7	19.60	1.2	19.58	19.50	-0.5	3,960	-0.01%
2023/05/22	1.4	19.33	0	19.50	19.55	1.4	4,008	0.03%
2023/05/19	0	0.00	0.3	19.23	19.20	-0.3	4,178	-0.01%
2023/05/18	0.8	19.10	0	19.10	19.25	0.8	4,240	0.02%
2023/05/17	0.2	19.00	0.4	19.02	19.05	-0.2	4,230	0.00%
2023/05/16	0.4	19.02	0	0.00	19.00	0.4	4,242	0.01%
2023/05/15	0	0.00	5.2	18.70	18.65	-5.2	4,242	-0.12%
2023/05/10	0	0.00	0.1	19.55	19.45	-0.1	4,280	0.00%
2023/05/09	0	0.00	1.1	19.46	19.40	-1.1	4,290	-0.03%
2023/05/08	0.1	19.60	0.1	19.76	19.50	-0.1	4,326	0.00%
2023/05/05	2.2	19.55	0.1	19.50	19.60	2.1	4,428	0.05%
2023/05/04	11	19.25	0	0.00	19.20	11	4,823	0.23%
2023/05/03	0.1	19.35	0	19.40	19.35	0.1	4,895	0.00%
2023/05/02	4	19.45	0.1	19.59	19.60	3.9	4,937	0.08%
2023/04/28	0.1	19.70	0	0.00	19.55	0.1	4,937	0.00%
2023/04/27	0	0.00	0	19.35	19.45	0	4,925	0.00%
2023/04/26	0	19.60	0	0.00	19.60	0	4,900	0.00%
2023/04/25	0	0.00	0.5	20.08	19.75	-0.5	4,886	-0.01%
2023/04/24	0.4	20.30	0.2	20.34	20.20	0.3	4,843	0.01%
2023/04/21	2.2	20.23	8	20.57	20.30	-5.8	4,835	-0.12%
2023/04/20	3	21.35	3.9	20.98	20.85	-0.9	4,793	-0.02%
2023/04/19	7	21.57	2.6	21.39	21.30	4.4	4,767	0.09%
2023/04/18	2.9	21.56	3	21.65	21.50	-0.1	4,745	0.00%
2023/04/17	29	21.93	22.5	21.85	22.00	6.5	4,654	0.14%
2023/04/14	10.5	21.32	1.5	21.24	21.15	9	4,295	0.21%
2023/04/13	18.5	21.72	34.5	21.55	21.50	-16	4,222	-0.38%
2023/04/12	97.4	22.23	38.1	21.73	22.35	59.3	4,060	1.46%
2023/04/11	5	20.60	0.6	20.60	20.50	4.4	3,660	0.12%
2023/04/10	0.6	20.50	1.3	20.57	20.50	-0.7	3,655	-0.02%
2023/04/07	13.4	20.93	0.2	21.00	20.70	13.2	3,632	0.36%
2023/04/06	0.2	20.70	0.6	20.90	21.00	-0.4	3,597	-0.01%
2023/03/31	1.6	20.61	2.8	20.65	20.55	-1.2	3,551	-0.03%
2023/03/30	0.4	20.45	1.1	20.65	20.50	-0.7	3,523	-0.02%
2023/03/29	14.5	20.91	2.9	20.94	20.65	11.7	3,476	0.34%
2023/03/28	0.4	20.50	2.3	20.34	20.50	-1.9	3,280	-0.06%
2023/03/27	12.6	20.84	17.9	20.62	20.90	-5.3	3,200	-0.17%
2023/03/24	4	20.28	0.1	20.36	20.20	3.9	3,048	0.13%
2023/03/23	4.1	19.90	2.1	20.24	20.10	2	2,977	0.07%
2023/03/22	0	0.00	0.3	19.85	19.75	-0.3	2,936	-0.01%
2023/03/21	0.1	19.73	0	19.80	19.75	0.1	2,943	0.00%
2023/03/20	6	19.70	2.7	19.71	19.65	3.3	2,959	0.11%
2023/03/17	1	19.58	0	0.00	19.75	1	3,004	0.03%
2023/03/16	0	0.00	0.5	19.85	19.45	-0.5	3,129	-0.02%
2023/03/15	0.5	20.15	0.9	20.02	19.85	-0.4	3,133	-0.01%
2023/03/14	0	20.15	2.3	19.97	19.95	-2.3	3,158	-0.07%
2023/03/13	1.1	20.04	1	19.91	20.15	0.1	3,213	0.00%
2023/03/10	0	20.50	9.6	20.44	20.30	-9.5	3,243	-0.29%
2023/03/09	1.2	20.99	21.5	20.93	20.95	-20.4	3,258	-0.62%
2023/03/08	24.8	20.84	8.9	20.65	21.00	15.9	3,202	0.50%
2023/03/07	1.2	20.24	4	20.26	20.35	-2.8	3,044	-0.09%
2023/03/06	4.3	20.13	1	20.00	20.00	3.3	3,009	0.11%
2023/03/03	2.4	20.20	8.9	20.09	20.05	-6.5	2,986	-0.22%
2023/03/02	1.7	19.83	10.3	19.95	19.80	-8.6	2,928	-0.29%
2023/03/01	1.6	19.84	0	0.00	19.85	1.6	3,012	0.05%
2023/02/24	10	20.11	8.5	19.87	19.65	1.5	2,970	0.05%
2023/02/23	17.5	19.75	0	0.00	19.90	17.5	2,938	0.60%
2023/02/22	0	19.60	1	19.50	19.60	-1	2,966	-0.03%
2023/02/21	2	19.80	0.1	19.95	19.55	1.9	2,966	0.07%
2023/02/20	1.1	19.81	6.5	19.82	19.90	-5.4	3,043	-0.18%
2023/02/17	5.5	19.71	4.2	19.90	20.00	1.3	3,226	0.04%
2023/02/16	3.2	19.66	11	19.69	19.55	-7.9	3,076	-0.26%
2023/02/15	1	18.92	0.4	18.94	19.00	0.7	3,053	0.02%
2023/02/14	0.4	19.15	4	19.11	19.05	-3.6	3,063	-0.12%
2023/02/13	1	19.00	2.8	18.96	19.00	-1.9	3,074	-0.06%
2023/02/10	0	0.00	1.7	19.22	19.10	-1.7	3,088	-0.05%
2023/02/09	1.5	19.48	0.2	19.50	19.45	1.3	3,080	0.04%
2023/02/08	0.3	19.71	2.9	19.69	19.55	-2.6	3,110	-0.08%
2023/02/07	0.4	19.60	0.5	19.65	19.65	-0.1	3,118	0.00%
2023/02/06	0.3	19.57	2.9	19.48	19.65	-2.6	3,110	-0.08%
2023/02/03	1.3	19.89	6.8	19.79	19.80	-5.5	3,090	-0.18%
2023/02/02	56.2	19.86	27.3	19.83	20.10	28.9	3,004	0.96%
2023/02/01	8.5	18.88	5.2	18.89	18.85	3.3	2,602	0.13%
2023/01/31	2.1	18.52	2.2	18.48	18.60	-0.1	2,511	0.00%
2023/01/30	1.5	18.05	1.5	18.17	18.10	0	2,455	0.00%
2023/01/17	0	17.70	0.3	17.80	17.85	-0.3	2,447	-0.01%
2023/01/16	0.6	17.76	1.1	17.81	17.80	-0.4	2,455	-0.02%
2023/01/13	0.2	18.00	6	17.91	17.80	-5.8	2,460	-0.23%
2023/01/12	0.4	18.00	1.4	18.13	18.00	-0.9	2,459	-0.04%
2023/01/11	1.4	18.20	0.2	18.20	18.25	1.2	2,461	0.05%
2023/01/10	0.7	18.10	0.6	18.27	18.15	0.1	2,461	0.01%
2023/01/09	6	18.22	5.6	18.24	18.35	0.4	2,474	0.02%
2023/01/06	12.5	18.11	0.9	18.07	18.05	11.7	2,485	0.47%
2023/01/05	0.4	17.90	2.1	17.85	17.80	-1.7	2,492	-0.07%
2023/01/04	0.1	17.65	3	17.80	17.60	-2.9	2,504	-0.12%
2023/01/03	0	17.65	0.4	17.55	17.65	-0.4	2,523	-0.02%
2022/12/30	0.4	17.82	0.1	17.92	17.55	0.3	2,539	0.01%
2022/12/29	0.1	17.60	20	17.51	17.70	-19.9	2,536	-0.78%
2022/12/27	0	0.00	0	17.90	17.85	0	2,564	0.00%
2022/12/26	0	17.62	0	17.75	17.70	0	2,578	0.00%
2022/12/23	1	17.60	0	0.00	17.60	1	2,611	0.04%
2022/12/22	0	0.00	0	17.90	17.90	0	2,618	0.00%
2022/12/21	3	17.55	0	0.00	17.55	3	2,629	0.11%
2022/12/16	0	0.00	1.2	18.23	18.15	-1.2	2,647	-0.04%
2022/12/15	0.1	18.40	0.5	18.45	18.50	-0.5	2,656	-0.02%
2022/12/14	0.7	18.30	0.2	18.50	18.45	0.5	2,659	0.02%
2022/12/13	0.1	18.22	0.4	18.26	18.20	-0.3	2,666	-0.01%
2022/12/12	1.3	18.23	0	0.00	18.25	1.3	2,663	0.05%
2022/12/09	1	18.75	2.2	18.87	18.55	-1.2	2,660	-0.04%
2022/12/08	2.2	18.83	2.1	19.18	19.00	0.1	2,651	0.00%
2022/12/07	0.1	18.60	0.4	18.54	18.30	-0.3	2,518	-0.01%
2022/12/06	1.4	18.91	2.3	18.91	18.70	-0.9	2,504	-0.04%
2022/12/05	10.8	19.15	2.7	19.22	19.25	8	2,476	0.32%
2022/12/02	11.5	19.26	12.5	19.07	19.05	-0.9	2,456	-0.04%
2022/12/01	0.4	18.84	4.4	18.93	18.80	-4	2,420	-0.17%
2022/11/30	0.9	18.59	0	18.60	18.70	0.9	2,374	0.04%
2022/11/29	0.1	18.39	0.5	18.45	18.55	-0.4	2,410	-0.02%
2022/11/28	2.7	18.50	0.6	18.52	18.40	2.2	2,434	0.09%
2022/11/25	0.2	18.70	0.9	18.65	18.50	-0.7	2,437	-0.03%
2022/11/24	0.2	18.65	1.5	18.72	18.70	-1.3	2,438	-0.05%
2022/11/23	13.7	18.98	0.9	19.01	19.05	12.8	2,413	0.53%
2022/11/22	0.2	18.55	0.8	18.54	18.55	-0.6	2,353	-0.03%
2022/11/21	1.3	18.52	10.1	18.74	18.50	-8.8	2,510	-0.35%
2022/11/18	2.1	18.97	19.8	18.86	18.55	-17.8	2,545	-0.70%
2022/11/17	1.2	18.58	4.3	18.70	18.70	-3.1	2,492	-0.12%
2022/11/16	3.6	18.52	6	18.64	18.55	-2.4	2,530	-0.09%
2022/11/15	18.1	18.54	52.4	18.20	18.85	-34.3	2,478	-1.39%
2022/11/14	0.6	17.63	14.7	17.70	17.70	-14.1	2,369	-0.59%
2022/11/11	5	17.68	4.2	17.75	17.75	0.8	2,440	0.03%
2022/11/10	0.8	17.47	0	17.35	17.55	0.8	2,592	0.03%
2022/11/09	0.2	17.30	0	0.00	17.35	0.2	2,705	0.01%
2022/11/08	3	17.40	6	17.25	17.10	-3	2,750	-0.11%
2022/11/07	0	17.25	3.6	17.26	17.30	-3.6	2,897	-0.12%
2022/11/04	0.3	17.25	20.7	17.25	17.20	-20.4	2,971	-0.69%
2022/11/03	13.9	17.10	10.3	16.66	17.25	3.7	2,930	0.13%
2022/11/02	10.4	16.80	3.1	16.65	16.70	7.3	2,904	0.25%
2022/11/01	5	16.51	2.1	16.30	16.60	2.9	2,923	0.10%
2022/10/31	0.1	15.81	4.1	16.15	16.20	-3.9	3,047	-0.13%
2022/10/28	14.1	16.01	0.1	15.95	15.70	13.9	3,114	0.45%
2022/10/27	0	15.75	0.1	15.81	15.85	-0.1	3,148	0.00%
2022/10/26	0	15.60	0	0.00	15.55	0	3,179	0.00%
2022/10/25	0.2	15.85	0.3	15.75	15.60	-0.1	3,201	0.00%
2022/10/24	0.3	16.00	0	16.00	15.75	0.3	3,236	0.01%
2022/10/21	5	15.80	5	15.70	15.60	0	3,266	0.00%
2022/10/20	0	15.40	0	15.65	15.70	0	3,274	0.00%
2022/10/19	0	15.94	0.3	15.90	15.75	-0.3	3,286	-0.01%
2022/10/18	0.3	15.75	22	15.90	15.90	-21.7	3,289	-0.66%
2022/10/17	22	15.22	0.1	15.05	15.65	21.9	3,304	0.66%
2022/10/14	0.1	15.65	7	15.61	15.70	-6.9	3,343	-0.21%
2022/10/13	7	14.89	0	0.00	14.70	7	3,378	0.21%
2022/10/12	2	15.90	0	0.00	15.80	2	3,356	0.06%
2022/10/11	0	0.00	1.1	16.09	15.90	-1.1	3,361	-0.03%
2022/10/07	11.1	17.19	0.1	17.20	17.00	11.1	3,350	0.33%
2022/10/06	0.1	17.01	5.9	17.06	17.10	-5.9	3,342	-0.18%
2022/10/05	1.2	17.11	5	17.17	17.10	-3.8	3,339	-0.11%
2022/10/04	4.3	16.68	1	16.70	16.85	3.3	3,317	0.10%
2022/10/03	0	0.00	21.3	16.39	16.35	-21.3	3,300	-0.65%
2022/09/30	20	16.00	0	15.88	16.30	20	3,309	0.60%
2022/09/29	0	15.90	2	15.90	15.90	-2	3,296	-0.06%
2022/09/28	10	15.60	0	15.96	15.40	10	3,298	0.30%
2022/09/27	2	16.20	0	0.00	16.30	2	3,292	0.06%
2022/09/26	0	0.00	1.1	16.26	15.90	-1.1	3,302	-0.03%
2022/09/23	0	17.40	0.8	17.24	17.10	-0.8	3,315	-0.02%
2022/09/22	1.9	17.22	4	17.20	17.50	-2.1	3,349	-0.06%
2022/09/21	4	17.25	4.7	17.07	17.10	-0.7	3,337	-0.02%
2022/09/20	0	17.30	1.1	17.27	17.25	-1.1	3,333	-0.03%
2022/09/19	5.8	17.56	0.2	17.55	17.40	5.7	3,328	0.17%
2022/09/16	1.1	17.80	15.2	17.98	17.75	-14.2	3,338	-0.42%
2022/09/15	1.3	17.84	0	0.00	17.80	1.3	3,348	0.04%
2022/09/14	10	17.60	0	17.68	17.75	10	3,341	0.30%
2022/09/13	0	17.96	10	18.05	17.85	-10	3,350	-0.30%
2022/09/12	5	17.80	10	17.95	17.75	-5	3,389	-0.15%
2022/09/08	0	17.60	10	17.68	17.80	-10	3,423	-0.29%
2022/09/07	0	0.00	0.5	17.10	17.15	-0.5	3,413	-0.02%
2022/09/06	11	17.41	1.5	17.47	17.30	9.5	3,410	0.28%
2022/09/05	23.3	17.71	12.6	17.71	17.70	10.7	3,407	0.32%
2022/09/02	0.4	18.30	0.2	18.51	18.20	0.2	3,390	0.00%
2022/09/01	0	0.00	2.1	18.36	18.35	-2.1	3,386	-0.06%
2022/08/31	0.4	18.36	2.2	18.59	18.60	-1.8	3,375	-0.05%
2022/08/30	0	0.00	0.8	18.53	18.45	-0.8	3,360	-0.02%
2022/08/29	36	18.47	5.2	18.50	18.30	30.8	3,335	0.92%
2022/08/26	15.7	19.06	33.1	19.08	19.10	-17.3	3,304	-0.52%
2022/08/25	1	18.53	8	18.60	18.75	-7	3,157	-0.22%
2022/08/24	0	18.55	7	18.53	18.45	-7	3,140	-0.22%
2022/08/23	18.1	18.34	3.3	18.47	18.45	14.8	3,237	0.46%
2022/08/22	25.1	18.84	12	18.89	18.80	13.1	3,290	0.40%
2022/08/19	25.5	18.61	7	18.56	18.80	18.5	3,341	0.55%
2022/08/18	4.2	18.37	3.5	18.24	18.50	0.7	3,220	0.02%
2022/08/17	40	18.08	4	18.18	18.25	36	3,128	1.15%
2022/08/16	1	17.70	26.2	17.61	17.75	-25.2	2,945	-0.86%
2022/08/15	8.8	17.22	26.1	17.34	17.50	-17.4	2,815	-0.62%
2022/08/12	37.4	17.09	6	17.27	17.10	31.4	2,756	1.14%
2022/08/11	11	16.70	5.1	16.68	16.85	5.9	2,625	0.22%
2022/08/10	1.1	16.00	6.1	15.95	15.95	-5	2,589	-0.19%
2022/08/09	0.1	16.00	0	16.01	16.00	0.1	2,649	0.00%
2022/08/08	0	16.06	0.2	16.00	16.20	-0.2	2,689	-0.01%
2022/08/05	15.2	16.37	3	16.60	16.25	12.2	2,775	0.44%
2022/08/04	0	16.00	0	15.88	16.20	0	2,683	0.00%
2022/08/03	17	15.91	0	0.00	15.70	17	2,654	0.64%
2022/08/02	2	15.80	2	15.85	15.90	0	2,634	0.00%
2022/08/01	0	0.00	10	16.30	16.25	-10	2,634	-0.38%
2022/07/29	5	16.31	1	16.35	16.40	4	2,662	0.15%
2022/07/28	3	15.70	0	0.00	15.95	3	2,638	0.11%
2022/07/27	5	15.30	2	15.20	15.80	3	2,603	0.12%
2022/07/26	5	15.32	0	0.00	15.15	5	2,596	0.19%
2022/07/25	0	0.00	0	15.75	15.60	0	2,603	0.00%
2022/07/22	0	16.00	0	0.00	15.95	0	2,605	0.00%
2022/07/21	1	15.80	1.3	15.91	15.90	-0.2	2,630	-0.01%
2022/07/20	11	16.63	0	0.00	16.50	11	2,594	0.42%
2022/07/19	6	16.60	0	0.00	16.65	6	2,564	0.23%
2022/07/15	0	0.00	2	16.15	16.15	-2	2,547	-0.08%
2022/07/14	0	16.10	3	16.00	16.10	-3	2,543	-0.12%
2022/07/12	3	15.63	0	0.00	15.25	3	2,558	0.12%
2022/07/07	1	15.60	0	0.00	15.60	1	2,571	0.04%
2022/07/06	0	0.00	0.1	15.55	15.00	-0.1	2,566	0.00%
2022/07/05	0.1	15.70	5	15.45	15.70	-4.9	2,569	-0.19%
2022/07/04	2	15.50	0	15.65	15.25	2	2,572	0.08%
2022/07/01	0	15.66	2	15.50	15.30	-2	2,570	-0.08%
2022/06/30	0	16.55	2	16.15	16.05	-2	2,536	-0.08%
2022/06/29	0	17.05	1	17.05	17.10	-1	2,499	-0.04%
2022/06/28	0	0.00	5	17.25	17.20	-5	2,495	-0.20%
2022/06/27	3.4	17.60	2	17.65	17.60	1.4	2,499	0.06%
2022/06/24	1.4	17.27	3.3	17.29	17.10	-1.9	2,488	-0.08%
2022/06/23	1.5	16.75	0	0.00	16.80	1.5	2,483	0.06%
2022/06/22	0	0.00	2	16.98	17.00	-2	2,467	-0.08%
2022/06/21	0	17.60	0	0.00	17.75	0	2,449	0.00%
2022/06/20	0	0.00	41	17.17	17.00	-41	2,451	-1.67%
2022/06/17	3	18.05	0.1	18.30	17.80	2.9	2,430	0.12%
2022/06/16	0	0.00	1	18.50	18.50	-1	2,392	-0.04%
2022/06/15	10	19.25	0	0.00	19.05	10	2,388	0.42%
2022/06/14	0.1	19.10	0	0.00	19.05	0.1	2,404	0.00%
2022/06/10	0	0.00	0.8	20.32	20.00	-0.8	2,386	-0.03%
2022/06/09	0.2	20.55	0.1	20.60	20.60	0.1	2,374	0.00%
2022/06/08	0	0.00	1.4	20.73	20.55	-1.4	2,376	-0.06%
2022/06/07	0	0.00	0.2	20.77	20.65	-0.2	2,382	-0.01%
2022/06/06	8	20.90	2	20.85	20.85	6	2,393	0.25%
2022/06/02	1.6	21.20	1	21.05	21.10	0.6	2,449	0.02%
2022/06/01	4	21.13	20	21.13	21.05	-16	2,476	-0.65%
2022/05/31	4.4	21.25	2.3	21.33	21.30	2.1	2,446	0.09%
2022/05/30	9.2	20.90	1	20.78	21.15	8.1	2,343	0.35%
2022/05/27	1.6	20.62	4	20.63	20.65	-2.4	2,236	-0.11%
2022/05/26	0.9	20.25	1.2	20.12	20.00	-0.4	2,153	-0.02%
2022/05/25	0.3	20.18	1	20.30	20.25	-0.7	2,184	-0.03%
2022/05/24	0	20.35	1.2	20.10	19.95	-1.2	2,229	-0.06%
2022/05/20	0	0.00	0.2	20.65	20.50	-0.2	2,231	-0.01%
2022/05/19	10.1	20.20	0	0.00	20.65	10.1	2,222	0.45%
2022/05/18	4	20.86	6.1	20.44	20.40	-2.1	2,193	-0.09%
2022/05/17	0.1	20.12	0	20.47	20.65	0.1	2,167	0.01%
2022/05/16	1	20.25	1.2	20.02	20.00	-0.1	2,114	-0.01%
2022/05/13	4	20.12	0.5	20.13	20.10	3.4	2,068	0.17%
2022/05/12	0.8	19.88	1.8	19.60	19.70	-0.9	1,991	-0.05%
2022/05/11	2.4	19.88	2	19.76	19.70	0.3	1,957	0.02%
2022/05/10	1.8	19.31	0	19.22	19.75	1.8	1,951	0.09%
2022/05/09	0	0.00	1.5	19.71	19.30	-1.5	1,956	-0.08%
2022/05/06	3	19.49	8	19.67	20.40	-5	1,947	-0.26%
2022/05/05	1.1	19.67	4	19.93	19.95	-2.9	1,911	-0.15%
2022/05/04	2	19.40	1.7	19.58	19.45	0.3	1,936	0.02%
2022/05/03	4.9	19.23	9	19.31	19.45	-4.1	1,971	-0.21%
2022/04/29	2.1	19.29	4.5	19.28	19.25	-2.4	2,008	-0.12%
2022/04/28	5.2	18.74	10	18.80	18.75	-4.8	2,024	-0.24%
2022/04/27	0	18.55	21.4	18.69	18.70	-21.4	2,042	-1.05%
2022/04/26	4.4	19.01	4	19.15	18.95	0.4	2,014	0.02%
2022/04/22	4	19.70	1.5	19.79	19.70	2.5	2,090	0.12%
2022/04/21	4.2	20.01	0	20.10	20.00	4.2	2,135	0.20%
2022/04/20	1.2	19.95	2	20.10	20.10	-0.8	2,148	-0.04%
2022/04/19	4	19.98	4	20.12	19.85	0	2,199	0.00%
2022/04/18	0	19.75	22	19.51	19.70	-22	2,256	-0.98%
2022/04/15	2	20.00	0.3	20.15	19.95	1.7	2,276	0.07%
2022/04/14	2.3	20.52	5.3	20.41	20.40	-3	2,340	-0.13%
2022/04/13	20.3	20.35	6	20.57	20.70	14.3	2,392	0.60%
2022/04/12	0	0.00	4	20.20	20.20	-4	2,452	-0.16%
2022/04/11	0	0.00	34	20.79	20.45	-34	2,480	-1.37%
2022/04/08	9	21.02	0	0.00	21.05	9	2,524	0.36%
2022/04/07	6	21.38	0	0.00	21.00	6	2,695	0.22%
2022/04/06	2	21.85	0	0.00	21.70	2	2,729	0.07%
2022/04/01	2	22.20	0.2	22.20	22.30	1.8	2,800	0.06%
2022/03/31	1	22.50	0.5	22.53	22.45	0.5	2,905	0.02%
2022/03/30	0.4	22.92	0	0.00	22.75	0.4	3,446	0.01%
2022/03/29	2	22.85	1	22.90	22.75	1	3,600	0.03%
2022/03/28	1	22.45	1	22.45	22.55	0	3,635	0.00%
2022/03/24	0	0.00	0.3	22.70	22.80	-0.3	3,678	-0.01%
2022/03/23	0	23.00	13.4	22.96	22.80	-13.4	3,720	-0.36%
2022/03/22	1.8	22.66	0	0.00	22.95	1.8	3,750	0.05%
2022/03/21	1.9	22.63	4	22.63	22.45	-2.1	3,745	-0.06%
2022/03/18	0	0.00	11	22.09	22.50	-11	3,815	-0.29%
2022/03/17	3	22.05	5.4	21.89	22.05	-2.4	3,936	-0.06%
2022/03/16	1.4	21.28	5.1	21.30	21.10	-3.7	3,959	-0.09%
2022/03/15	0.1	21.21	0	0.00	21.20	0.1	4,129	0.00%
2022/03/14	2	21.90	5	22.13	22.00	-3	4,293	-0.07%
2022/03/10	2	21.90	0.6	21.80	21.90	1.4	4,678	0.03%
2022/03/09	0.6	21.30	2	21.25	21.30	-1.4	4,772	-0.03%
2022/03/08	0	0.00	68	21.30	20.90	-68	5,123	-1.33%
2022/03/07	32	22.40	0	22.37	22.20	32	5,222	0.61%
2022/03/04	2	23.10	17	23.12	23.05	-15	5,277	-0.28%
2022/03/03	0	0.00	5	23.25	23.35	-5	5,345	-0.09%
2022/03/01	0	0.00	1	23.05	23.15	-1	5,482	-0.02%
2022/02/25	0	0.00	0.4	22.90	22.70	-0.4	5,533	-0.01%
2022/02/24	1	22.45	1.6	22.82	22.35	-0.6	5,639	-0.01%
2022/02/23	0.3	23.11	0	0.00	23.20	0.3	5,791	0.01%
2022/02/22	3	23.30	1.4	23.08	23.05	1.6	5,874	0.03%
2022/02/21	0.7	23.57	0	0.00	23.65	0.7	5,954	0.01%
2022/02/18	1.1	23.55	3.3	23.73	23.80	-2.1	6,058	-0.03%
2022/02/17	1.4	23.79	0	0.00	23.65	1.4	6,127	0.02%
2022/02/16	1	23.70	1	23.55	23.55	0	6,238	0.00%
2022/02/14	5	23.30	0.7	23.34	23.20	4.3	6,539	0.07%
2022/02/11	0	0.00	4.6	24.05	24.05	-4.6	6,605	-0.07%
2022/02/10	3.6	24.28	1.6	24.29	24.50	2	6,711	0.03%
2022/02/09	1	23.98	5.3	24.12	24.20	-4.4	6,795	-0.06%
2022/02/08	0	23.40	0.5	23.51	23.50	-0.4	6,828	-0.01%
2022/02/07	1.1	23.05	0.4	23.01	23.25	0.7	6,914	0.01%
2022/01/26	0.4	22.75	0	0.00	22.70	0.4	7,002	0.01%
2022/01/25	19	22.92	0	0.00	22.70	19	7,087	0.27%
2022/01/24	0	0.00	2.1	23.15	23.10	-2.1	7,187	-0.03%
2022/01/21	0.1	23.90	0.9	23.90	23.60	-0.8	7,435	-0.01%
2022/01/20	0.9	24.08	0	0.00	24.35	0.9	7,539	0.01%
2022/01/19	5	24.70	0.8	24.40	24.30	4.2	7,641	0.05%
2022/01/18	12.8	25.06	5.5	24.79	24.65	7.4	7,734	0.10%
2022/01/17	4.5	24.54	2.1	24.55	24.60	2.4	7,680	0.03%
2022/01/14	0.1	23.75	21.8	23.89	23.90	-21.7	7,718	-0.28%
2022/01/13	1.5	24.29	0.7	24.31	24.20	0.8	7,744	0.01%
2022/01/12	1	24.16	40	24.20	24.25	-39	7,828	-0.50%
2022/01/11	3	24.30	0	0.00	24.40	3	7,860	0.04%
2022/01/10	0	0.00	0.2	24.88	24.80	-0.2	7,841	0.00%
2022/01/07	2.2	24.96	2	24.85	24.85	0.2	7,898	0.00%
2022/01/06	0	0.00	3.8	25.30	25.65	-3.8	7,954	-0.05%
2022/01/05	1	25.55	4.1	25.67	25.40	-3.1	7,983	-0.04%
2022/01/04	0.9	25.90	0	0.00	25.90	0.9	7,991	0.01%
2022/01/03	14	26.08	5	25.98	26.00	9	8,047	0.11%
2021/12/30	3	26.58	0	0.00	26.50	3	8,119	0.04%
2021/12/29	22	25.91	0.8	26.03	25.90	21.2	8,022	0.26%
2021/12/28	3.8	26.18	2.6	26.37	26.10	1.2	8,111	0.01%
2021/12/27	2.4	26.16	81.6	26.19	26.30	-79.2	8,177	-0.97%
2021/12/24	59.7	26.63	30.9	26.86	26.10	28.8	8,241	0.35%
2021/12/23	3.9	25.59	35	25.89	26.00	-31.1	7,860	-0.40%
2021/12/22	2	25.00	0	25.22	24.95	2	8,015	0.02%
2021/12/21	0	0.00	0.4	24.91	24.95	-0.4	8,057	0.00%
2021/12/20	25.4	24.94	0.2	25.15	25.00	25.2	8,097	0.31%
2021/12/17	19	25.41	8.6	25.24	25.30	10.4	8,264	0.13%
2021/12/16	26.9	25.79	15.4	26.01	25.80	11.5	8,364	0.14%
2021/12/15	1	25.42	0.5	25.48	25.40	0.5	8,423	0.01%
2021/12/14	9.2	25.85	3.8	25.39	25.30	5.4	8,502	0.06%
2021/12/13	26	26.73	7.9	26.59	26.25	18.1	8,512	0.21%
2021/12/10	0	26.08	1.9	26.12	25.95	-1.8	8,451	-0.02%
2021/12/09	25.7	26.47	5.7	26.30	25.95	20.1	8,501	0.24%
2021/12/08	23.2	26.66	16	26.60	26.65	7.2	8,413	0.09%
2021/12/07	39.5	26.26	18.4	26.51	26.95	21.1	8,399	0.25%
2021/12/06	7.9	25.45	18.4	25.66	25.75	-10.5	8,303	-0.13%
2021/12/03	2.5	25.89	27.3	25.98	25.85	-24.8	8,521	-0.29%
2021/12/02	26.9	26.00	20.7	25.92	25.55	6.2	8,803	0.07%
2021/12/01	1.6	24.95	1.8	25.17	25.70	-0.1	9,548	0.00%
2021/11/30	12.7	24.57	14.5	24.61	25.00	-1.8	10,084	-0.02%
2021/11/29	2.5	23.68	30.4	24.00	23.80	-27.9	10,567	-0.26%
2021/11/26	14.1	24.47	5.3	23.98	23.80	8.8	10,922	0.08%
2021/11/25	0	0.00	0	24.81	24.65	0	11,169	0.00%
2021/11/24	9	24.83	23	25.10	25.10	-14	11,330	-0.12%
2021/11/23	15	25.22	5	24.94	24.85	10	11,723	0.09%
2021/11/22	14	25.98	14	25.95	25.70	0	11,838	0.00%
2021/11/19	6	25.65	20	25.60	25.30	-14	12,071	-0.12%
2021/11/18	21	25.49	61	25.47	25.35	-40	12,392	-0.32%
2021/11/17	4	25.94	10	25.75	25.85	-6	12,602	-0.05%
2021/11/16	0	0.00	3	25.63	25.50	-3	12,816	-0.02%
2021/11/15	5	25.58	0	0.00	25.75	5	13,149	0.04%
2021/11/12	195	25.52	31	25.44	25.40	164	13,512	1.21%	大買/鉅額交易
2021/11/11	21	25.94	76	26.12	25.90	-55	13,878	-0.40%
2021/11/10	0	0.00	6	25.60	25.85	-6	14,082	-0.04%
2021/11/09	0	25.70	0	0.00	25.50	0	14,523	0.00%
2021/11/08	40	25.36	4	25.23	25.30	36	14,856	0.24%
2021/11/05	4	25.00	0	0.00	25.05	4	15,420	0.03%
2021/11/04	0	0.00	2	25.05	24.85	-2	16,066	-0.01%
2021/11/03	2	24.93	6	24.83	24.80	-4	16,887	-0.02%
2021/11/02	0	0.00	48.2	25.39	24.60	-48.2	17,873	-0.27%
2021/11/01	1	25.00	2	25.33	25.20	-1	19,361	-0.01%
2021/10/29	10	25.01	13	25.12	24.80	-3	20,593	-0.01%
2021/10/28	25	25.34	2	25.40	25.30	23	21,082	0.11%
2021/10/27	3	24.95	13	24.65	24.85	-10	23,640	-0.04%
2021/10/26	6	25.10	12	24.49	24.20	-6	24,613	-0.02%
2021/10/25	6	24.57	0	0.00	24.85	6	24,828	0.02%
2021/10/22	0	0.00	10	24.30	24.70	-10	25,269	-0.04%
2021/10/21	15	24.63	2	24.20	24.35	13	25,652	0.05%
2021/10/20	1	24.80	7	24.71	24.70	-6	26,475	-0.02%
2021/10/19	0	0.00	6	24.28	24.20	-6	27,356	-0.02%
2021/10/18	11	23.70	6	24.13	23.55	5	27,947	0.02%
2021/10/15	3.6	23.92	3	24.07	24.05	0.6	28,306	0.00%
2021/10/14	0	0.00	1	23.35	23.35	-1	28,607	0.00%
2021/10/13	10	23.06	0	0.00	22.90	10	28,736	0.03%
2021/10/12	1	23.85	0	0.00	23.65	1	28,824	0.00%
2021/10/08	10	24.65	0	0.00	24.30	10	28,979	0.03%
2021/10/07	2	24.70	2	24.60	24.50	0	29,468	0.00%
2021/10/06	1	24.00	21	23.99	23.35	-20	30,035	-0.07%
2021/10/05	22	22.56	6	23.47	24.00	16	30,507	0.05%
2021/10/04	2	23.25	60	24.00	23.15	-58	30,659	-0.19%
2021/10/01	0	0.00	2	24.80	24.00	-2	31,560	-0.01%
2021/09/30	8	25.31	2	25.03	25.40	6	31,833	0.02%
2021/09/29	98	24.67	118	24.66	24.45	-20	31,939	-0.06%	大賣/
2021/09/28	0	0.00	40.4	26.60	26.30	-40.4	31,987	-0.13%
2021/09/27	8	26.90	1	26.75	26.75	7	32,062	0.02%
2021/09/24	4	27.38	4	27.33	27.10	0	32,188	0.00%
2021/09/23	14.1	26.75	32	26.86	27.00	-17.9	32,151	-0.06%
2021/09/22	21	25.81	0	0.00	26.05	21	32,242	0.07%
2021/09/17	41	26.42	16	26.28	26.90	25	32,593	0.08%
2021/09/16	1	26.55	0	0.00	26.50	1	32,894	0.00%
2021/09/15	26	26.74	2	26.80	26.55	24	33,411	0.07%
2021/09/14	1	27.25	26	27.44	27.05	-25	33,577	-0.07%
2021/09/13	20	27.50	6	27.58	27.30	14	33,755	0.04%
2021/09/10	25	27.73	11	27.86	27.85	14	33,973	0.04%
2021/09/09	6	27.09	50	27.47	27.95	-44	34,599	-0.13%
2021/09/08	69	27.04	14	27.64	26.80	55	34,685	0.16%
2021/09/07	14	27.78	12.6	28.29	27.70	1.4	34,619	0.00%
2021/09/06	83	29.58	25	29.85	28.90	58	34,423	0.17%
2021/09/03	44	29.05	66	28.94	29.40	-22	33,588	-0.07%
2021/09/02	52	28.64	139	28.32	27.90	-87	33,244	-0.26%	大賣/
2021/09/01	8	28.93	45.1	28.56	29.00	-37.1	33,869	-0.11%
2021/08/31	66	28.00	34	27.84	28.45	32	34,248	0.09%
2021/08/30	7	27.42	4	27.35	27.60	3	35,891	0.01%
2021/08/27	79.1	27.49	61	27.54	27.00	18.1	35,986	0.05%
2021/08/26	2	27.03	14	27.00	27.15	-12	35,694	-0.03%
2021/08/25	15	26.80	130	27.26	27.15	-115	35,638	-0.32%	大賣/鉅額交易
2021/08/24	57	26.61	0	0.00	26.45	57	35,385	0.16%
2021/08/23	111	26.49	125	27.00	26.85	-14	35,266	-0.04%	大買/大賣/
2021/08/20	16.1	25.15	76	25.37	25.45	-60	35,380	-0.17%
2021/08/19	97	26.14	42	25.96	25.20	55	35,169	0.16%
2021/08/18	114	25.46	77	25.76	27.35	37	35,150	0.11%	大買/
2021/08/17	43	26.26	214	26.55	25.40	-171	34,874	-0.49%	大賣/鉅額交易
2021/08/16	121	27.25	114	27.61	27.25	7	34,484	0.02%	大買/大賣/
2021/08/13	72	29.03	129	28.08	27.55	-57	34,199	-0.17%	大賣/
2021/08/12	45	28.97	44	29.37	29.70	1	33,748	0.00%
2021/08/11	192	29.17	137	28.82	28.25	55	33,401	0.16%	大買/大賣/
2021/08/10	131	29.88	104	30.08	29.80	27	32,830	0.08%	大買/大賣/
2021/08/09	204	31.05	246.4	31.18	30.50	-42.4	32,282	-0.13%	大買/大賣/
2021/08/06	82	31.74	59	31.73	31.00	23	31,464	0.07%
2021/08/05	207	32.09	146	31.93	32.45	61	30,545	0.20%	大買/大賣/
2021/08/04	250	30.25	237	29.83	30.70	13	29,210	0.04%	大買/大賣/
2021/08/03	13.2	28.01	67	28.02	28.20	-53.8	28,117	-0.19%
2021/08/02	270	27.38	255	27.40	27.50	15	27,503	0.05%	大買/大賣/
2021/07/30	14	25.50	129	26.33	27.00	-115	25,245	-0.46%	大賣/鉅額交易
2021/07/29	15	24.54	11	24.51	24.55	4	24,347	0.02%
2021/07/28	94	23.83	85	23.72	24.75	9	24,346	0.04%
2021/07/27	22	24.72	42.3	25.27	24.40	-20.3	24,156	-0.08%
2021/07/26	87.4	24.51	14.9	24.91	25.00	72.5	23,886	0.30%
2021/07/23	47	23.81	38.4	23.87	24.15	8.6	23,118	0.04%
2021/07/22	6	23.48	66	23.29	23.25	-60	22,343	-0.27%
2021/07/21	73	22.73	10	23.31	22.25	63	21,957	0.29%
2021/07/20	6	22.83	12	22.85	22.85	-6	22,620	-0.03%
2021/07/19	17	22.78	56	22.92	22.90	-39	22,383	-0.17%
2021/07/16	62	22.11	3	22.60	22.55	59	22,393	0.26%
2021/07/15	74	21.99	9.2	22.19	22.45	64.8	22,426	0.29%
2021/07/14	79	22.50	208	22.47	22.05	-129	22,276	-0.58%	大賣/鉅額交易
2021/07/13	46.2	22.77	32	23.30	21.90	14.2	21,952	0.06%
2021/07/12	87	22.49	75.3	22.51	22.55	11.7	21,901	0.05%
2021/07/09	43.3	21.49	51	21.35	21.25	-7.7	21,430	-0.04%
2021/07/08	38	22.30	53.1	22.78	22.10	-15.1	21,306	-0.07%
2021/07/07	10	21.43	114	21.44	21.60	-104	20,705	-0.50%	大賣/鉅額交易
2021/07/06	54.1	21.24	18	21.44	21.10	36.1	20,428	0.18%
2021/07/05	10	21.45	3	21.03	21.40	7	20,435	0.03%
2021/07/02	7	20.61	8.3	20.67	20.75	-1.3	20,243	-0.01%
2021/07/01	59.2	20.36	5	20.23	20.05	54.2	20,198	0.27%
2021/06/30	49.1	20.75	6	20.95	20.65	43	20,123	0.21%
2021/06/29	36.1	20.93	4	21.00	20.80	32.1	20,050	0.16%
2021/06/28	69	20.96	3	21.40	21.50	66	19,872	0.33%
2021/06/25	79	21.51	9	21.48	21.20	70	19,575	0.36%
2021/06/24	12	21.68	30	21.89	21.90	-18	19,586	-0.09%
2021/06/23	10	21.30	32	21.06	21.20	-22	19,012	-0.12%
2021/06/22	10	20.90	8	21.08	20.85	2	18,815	0.01%
2021/06/21	74	20.78	29	21.06	21.10	45	18,556	0.24%
2021/06/18	40	21.23	21	21.38	21.15	19	18,306	0.10%
2021/06/17	15	20.27	2	20.20	20.70	13	17,562	0.07%
2021/06/16	2	19.60	1	19.90	19.55	1	17,265	0.01%
2021/06/15	0	0.00	37	20.21	20.30	-37	17,185	-0.22%
2021/06/11	34	20.21	1	19.90	20.25	33	17,056	0.19%
2021/06/10	12	19.99	63	19.76	20.05	-51	16,827	-0.30%
2021/06/09	182	20.72	159	20.70	20.25	23	16,598	0.14%	大買/大賣/
2021/06/08	122	20.07	100	20.03	20.00	22	15,448	0.14%	大買/
2021/06/07	109	19.64	112	19.58	19.10	-3	14,704	-0.02%	大買/大賣/
2021/06/04	19	18.87	6	18.78	18.85	13	12,765	0.10%
2021/06/03	0	0.00	10	18.35	18.55	-10	12,534	-0.08%
2021/06/02	24	18.31	2	17.90	18.30	22	12,459	0.18%
2021/06/01	12	18.19	4	18.18	18.15	8	12,309	0.06%
2021/05/31	12	18.10	10	18.10	18.10	2	12,215	0.02%
2021/05/27	0	0.00	2	17.10	17.40	-2	11,834	-0.02%
2021/05/26	22	17.35	20	17.33	17.45	2	12,021	0.02%
2021/05/24	2	15.80	6	16.25	16.20	-4	11,893	-0.03%
2021/05/21	1	15.95	0	0.00	15.95	1	11,990	0.01%
2021/05/14	6	15.35	0	0.00	15.00	6	12,651	0.05%
2021/05/11	2	16.65	2	17.40	16.80	0	12,440	0.00%
2021/05/10	0	0.00	20.6	18.61	18.25	-20.6	12,215	-0.17%
2021/05/07	22	18.41	1	18.35	18.50	21	12,300	0.17%
2021/05/06	0	0.00	5	17.25	17.35	-5	12,033	-0.04%
2021/05/05	0	0.00	0.1	17.30	17.20	-0.1	11,972	0.00%
2021/05/04	2	16.35	19.4	16.87	17.95	-17.4	11,738	-0.15%
2021/05/03	3	17.63	0	0.00	17.45	3	11,586	0.03%
2021/04/29	2	18.25	25	18.40	18.35	-23	11,555	-0.20%
2021/04/28	1	18.75	1	18.40	18.60	0	11,575	0.00%
2021/04/27	2	18.30	26	18.29	18.70	-24	11,956	-0.20%
2021/04/26	123	18.96	15	18.60	18.35	108	11,894	0.91%	大買/鉅額交易
2021/04/23	12	17.90	7	17.91	17.90	5	10,913	0.05%
2021/04/22	12	17.69	3.2	17.93	17.70	8.8	10,871	0.08%
2021/04/21	10	18.07	19	18.22	18.15	-9	10,717	-0.08%
2021/04/20	3	17.72	0	0.00	17.80	3	10,607	0.03%
2021/04/19	1	17.70	33	17.65	17.90	-32	10,772	-0.30%
2021/04/16	160	18.21	126	18.31	18.30	34	10,727	0.32%	大買/大賣/
2021/04/15	3	17.50	3	17.62	17.60	0	10,181	0.00%
2021/04/13	6	18.51	5	17.64	17.25	1	10,776	0.01%
2021/04/12	6	17.78	3	17.80	17.70	3	10,629	0.03%
2021/04/09	43	17.72	31	17.51	17.45	12	10,559	0.11%
2021/04/08	194	17.14	0	0.00	17.10	194	10,354	1.87%	大買/鉅額交易
2021/04/07	21	17.09	0	0.00	17.05	21	10,264	0.20%
2021/04/06	0	0.00	2	16.75	16.90	-2	10,321	-0.02%
2021/03/31	3	16.55	1	16.60	16.50	2	10,624	0.02%
2021/03/30	1	17.05	0	0.00	16.85	1	10,614	0.01%
2021/03/29	0	0.00	15	16.97	17.30	-15	10,541	-0.14%
2021/03/26	0	0.00	1	16.15	16.20	-1	10,275	-0.01%
2021/03/25	1	16.25	0	0.00	16.10	1	10,421	0.01%
2021/03/22	0	0.00	13	16.40	16.55	-13	10,920	-0.12%
2021/03/19	1	16.30	43	16.29	16.20	-42	10,917	-0.38%
2021/03/18	23	16.50	2	16.35	16.35	21	10,952	0.19%
2021/03/17	0	0.00	2	16.15	16.15	-2	10,932	-0.02%
2021/03/16	10	16.25	3	16.20	16.20	7	10,972	0.06%
2021/03/15	17	16.57	1	16.60	16.40	16	11,028	0.15%
2021/03/12	6	16.55	0	0.00	16.20	6	11,001	0.05%
2021/03/11	2	16.05	0	0.00	16.45	2	11,198	0.02%
2021/03/10	2	16.05	0	0.00	16.05	2	11,412	0.02%
2021/03/08	0	0.00	1	16.05	16.15	-1	12,319	-0.01%
2021/03/03	5	16.69	0	0.00	17.15	5	12,544	0.04%
2021/03/02	1	17.55	2	18.10	17.25	-1	12,463	-0.01%
2021/02/26	3	17.53	23	17.11	17.85	-20	12,353	-0.16%
2021/02/25	0	0.00	8	17.60	17.40	-8	12,371	-0.06%
2021/02/24	11	16.88	1	17.35	16.60	10	12,317	0.08%
2021/02/23	3	17.25	0	0.00	17.35	3	12,135	0.02%
2021/02/22	12	17.11	24	17.19	17.85	-12	11,991	-0.10%
2021/02/19	10	16.60	10	16.28	16.90	0	11,580	0.00%
2021/02/18	19	16.22	4	16.10	16.10	15	11,194	0.13%
2021/02/17	0	0.00	11	16.08	16.15	-11	11,239	-0.10%
2021/02/05	0	0.00	3	15.43	15.35	-3	11,055	-0.03%
2021/02/04	3	15.20	5	15.28	15.20	-2	11,021	-0.02%
2021/02/03	22	15.61	18	15.69	15.35	4	11,030	0.04%
2021/02/02	0	0.00	53	15.27	15.55	-53	11,050	-0.48%
2021/01/29	63	15.04	30	15.65	14.75	33	10,852	0.30%
2021/01/27	36	15.44	7	15.76	15.40	29	10,447	0.28%
2021/01/26	0	0.00	0.6	16.00	15.80	-0.6	10,312	-0.01%
2021/01/21	1	16.55	33	16.14	16.05	-32	9,980	-0.32%
2021/01/20	33	17.00	14	16.66	16.45	19	9,854	0.19%
2021/01/19	12	16.24	5	16.29	16.40	7	9,414	0.07%
2021/01/18	5	15.85	30	15.85	15.80	-25	9,220	-0.27%
2021/01/15	0	0.00	0.1	16.20	15.75	-0.1	9,153	0.00%
2021/01/14	5	16.30	11	16.27	16.30	-6	9,056	-0.07%
2021/01/13	17	15.71	16	15.94	16.05	1	8,970	0.01%
2021/01/12	10	16.26	1	15.80	15.80	9	8,918	0.10%
2021/01/11	31	16.17	4	16.35	16.05	27	8,857	0.30%
2021/01/08	1	15.65	1	15.55	15.55	0	8,787	0.00%
2021/01/07	1	15.80	0	0.00	15.85	1	8,952	0.01%
2021/01/06	48	16.58	55	16.80	15.80	-7	8,913	-0.08%
2021/01/05	1	16.00	11	15.81	16.10	-10	8,190	-0.12%
2021/01/04	5	14.90	13	15.07	15.35	-8	7,915	-0.10%
2020/12/31	3	14.95	18	15.22	15.05	-15	7,850	-0.19%
2020/12/30	6	15.25	5	15.31	15.25	1	7,787	0.01%
2020/12/29	0	0.00	12	15.62	15.50	-12	7,718	-0.16%
2020/12/28	30	15.94	10	16.00	15.95	20	7,597	0.26%
2020/12/25	0	0.00	0.5	14.80	14.90	-0.5	7,158	-0.01%
2020/12/24	0	0.00	40	14.96	15.00	-40	7,093	-0.56%
2020/12/22	10	15.10	0	0.00	14.60	10	7,008	0.14%
2020/12/21	30	14.99	16	15.09	15.15	14	6,900	0.20%
2020/12/18	11	14.73	4	14.85	15.05	7	6,758	0.10%
2020/12/17	6	15.03	15	14.95	14.85	-9	6,558	-0.14%
2020/12/16	0	0.00	0.4	14.25	14.35	-0.4	6,199	-0.01%
2020/12/11	0	0.00	30	14.25	14.15	-30	6,124	-0.49%
2020/12/10	2	14.35	0	0.00	14.30	2	6,124	0.03%
2020/12/09	0	0.00	20	14.80	14.70	-20	6,031	-0.33%
2020/12/08	2	14.58	3	14.73	14.65	-1	5,970	-0.02%
2020/12/07	41	14.89	9	14.86	14.85	32	5,900	0.54%
2020/12/04	32	14.47	14	14.48	14.65	18	5,694	0.32%
2020/12/03	15	14.63	3	14.65	14.25	12	5,445	0.22%
2020/12/02	79	14.54	25.7	14.92	15.00	53.3	5,057	1.05%
2020/12/01	5	13.01	0	0.00	13.65	5	4,509	0.11%
2020/11/30	0	0.00	11	13.25	13.20	-11	4,363	-0.25%
2020/11/26	0	0.00	10	12.55	12.80	-10	4,154	-0.24%
2020/11/25	5	12.71	0	0.00	12.60	5	4,120	0.12%
2020/11/24	12	12.75	7	12.71	12.60	5	4,073	0.12%
2020/11/23	4	12.30	0	0.00	12.35	4	3,774	0.11%
2020/11/19	10	11.94	0	0.00	11.80	10	3,577	0.28%
2020/11/17	0	0.00	2	11.70	11.70	-2	3,460	-0.06%
2020/11/16	33	11.75	0	0.00	11.75	33	3,527	0.94%
2020/11/13	0	0.00	0.4	11.20	11.30	-0.4	3,405	-0.01%
2020/11/11	0	0.00	10	11.30	11.25	-10	3,428	-0.29%
2020/11/10	10	11.55	0	0.00	11.45	10	3,445	0.29%
2020/11/09	5	11.20	0	0.00	11.20	5	3,363	0.15%
2020/11/05	0	0.00	10	11.08	11.05	-10	3,360	-0.30%
2020/10/28	0	0.00	11	11.35	11.35	-11	3,543	-0.31%
2020/10/27	22	11.83	0	0.00	11.50	22	3,574	0.62%
2020/10/26	1	11.40	0	0.00	11.30	1	3,471	0.03%
2020/10/23	1	11.50	0	0.00	11.45	1	3,468	0.03%
2020/10/21	0	0.00	3	11.52	11.45	-3	3,539	-0.08%
2020/10/16	1	12.10	0	0.00	11.80	1	3,484	0.03%
2020/10/15	2	11.55	4	11.63	11.95	-2	3,391	-0.06%
2020/10/12	2	10.95	1	10.95	10.80	1	3,204	0.03%
2020/10/08	1	10.85	0	0.00	10.95	1	3,241	0.03%
2020/09/30	2	10.10	0	0.00	10.20	2	3,412	0.06%
2020/09/16	1	11.00	0	0.00	11.00	1	3,812	0.03%
2020/09/15	5	10.90	0	0.00	11.10	5	3,821	0.13%
2020/09/14	0	0.00	350	10.66	10.70	-350	3,893	-8.99%	大賣/鉅額交易
2020/09/11	0	0.00	121	10.73	10.65	-121	4,002	-3.02%	大賣/鉅額交易
2020/09/10	20	10.80	0	0.00	10.85	20	3,997	0.50%
2020/09/09	0	0.00	1	10.65	10.70	-1	4,041	-0.02%
2020/09/08	100	10.84	4	10.95	10.65	96	4,023	2.39%
2020/09/07	100	11.00	0	0.00	10.85	100	4,042	2.47%
2020/09/04	150	10.63	200	10.60	10.80	-50	4,056	-1.23%	大買/大賣/
2020/09/02	100	10.94	0	0.00	10.75	100	4,055	2.47%
2020/08/25	0	0.00	20	11.10	11.15	-20	4,282	-0.47%
2020/08/21	20	10.63	0	0.00	10.75	20	4,367	0.46%
2020/08/19	0	0.00	20	11.37	11.20	-20	4,326	-0.46%
2020/08/18	0	0.00	12	11.40	11.40	-12	4,299	-0.28%
2020/08/17	5	11.60	0	0.00	11.55	5	4,323	0.12%
2020/08/14	0	0.00	325	11.12	11.45	-325	4,338	-7.49%	大賣/鉅額交易
2020/08/11	20	11.63	0	0.00	11.55	20	4,280	0.47%
2020/08/06	26	12.02	0	0.00	11.85	26	4,269	0.61%
2020/08/04	18	11.78	8	12.00	11.70	10	4,318	0.23%
2020/07/31	75	11.62	0	0.00	11.85	75	4,594	1.63%
2020/07/30	75	11.44	0	0.00	11.55	75	4,597	1.63%
2020/07/29	140	11.22	0	0.00	11.30	140	4,619	3.03%	大買/鉅額交易
2020/07/23	6	11.95	6	11.90	11.95	0	4,778	0.00%
2020/07/17	0	0.00	1	11.95	11.65	-1	5,064	-0.02%
2020/07/06	6	12.50	11	12.51	12.50	-5	5,096	-0.10%
2020/07/02	10	12.25	10	12.10	12.25	0	4,998	0.00%
2020/06/19	0.9	11.90	5	12.10	11.90	-4.1	5,021	-0.08%
2020/06/18	5	12.30	0	0.00	12.35	5	4,862	0.10%
2020/06/16	3	11.70	3	11.80	11.80	0	4,799	0.00%
2020/06/12	2	11.30	0	0.00	11.40	2	4,819	0.04%
2020/06/08	0	0.00	1	12.20	12.20	-1	4,926	-0.02%
2020/06/02	1	12.10	0	0.00	12.00	1	4,804	0.02%
2020/06/01	0	0.00	19	12.03	12.10	-19	4,924	-0.39%
2020/05/18	0	0.00	1	11.35	11.30	-1	4,741	-0.02%
2020/05/14	0	0.00	1	11.90	11.70	-1	4,704	-0.02%
2020/05/13	1	12.10	0	0.00	12.10	1	4,681	0.02%
2020/05/12	0	0.00	6	12.15	12.15	-6	4,672	-0.13%
2020/05/11	6	12.45	0	0.00	12.40	6	4,636	0.13%
2020/05/08	24	12.85	16	12.77	12.60	8	4,567	0.18%
2020/05/07	1	12.15	0	0.00	12.00	1	4,307	0.02%
2020/04/30	0	0.00	10	12.43	12.35	-10	4,270	-0.23%
2020/04/29	6	12.50	0	0.00	12.25	6	4,229	0.14%
2020/04/27	6	12.05	0	0.00	12.00	6	4,184	0.14%
2020/04/24	10	11.93	0	0.00	11.90	10	4,223	0.24%
2020/04/23	5	12.00	4	11.78	12.25	1	4,130	0.02%
2020/04/20	0	0.00	1.8	11.45	11.45	-1.8	3,862	-0.05%
2020/04/17	0	0.00	7	11.68	11.35	-7	3,884	-0.18%
2020/04/15	0	0.00	8	10.45	10.80	-8	3,609	-0.22%
2020/04/09	10	10.35	10	10.55	10.35	0	3,620	0.00%
2020/04/08	16	10.47	14	10.20	10.50	2	3,707	0.05%
2020/04/07	7	10.21	0	0.00	10.25	7	3,657	0.19%
2020/03/31	20	9.97	6	9.67	9.69	14	3,542	0.40%
2020/03/25	0	0.00	1	9.41	9.56	-1	3,470	-0.03%
2020/03/24	11	8.95	0	0.00	8.91	11	3,419	0.32%
2020/03/17	0	0.00	7	9.02	8.90	-7	3,297	-0.21%
2020/03/16	9	10.14	0	0.00	9.82	9	3,292	0.27%
2020/03/12	0	0.00	2	11.20	11.15	-2	3,170	-0.06%
2020/03/10	0	0.00	1	12.15	12.35	-1	3,230	-0.03%
2020/03/06	0	0.00	5	13.20	13.30	-5	3,237	-0.15%
2020/03/05	24	13.54	32	13.42	13.40	-8	3,257	-0.25%
2020/03/03	5	12.95	0	0.00	12.90	5	3,140	0.16%
2020/02/26	10	13.05	0	0.00	13.15	10	3,173	0.32%
2020/02/25	10	12.75	10	12.75	13.00	0	3,114	0.00%
2020/02/24	10	12.85	10	12.95	12.95	0	3,111	0.00%
2020/02/20	4	13.20	4	13.30	13.20	0	3,233	0.00%
2020/02/19	0	0.00	10	13.25	13.25	-10	3,295	-0.30%
2020/02/18	0	0.00	10	13.05	13.05	-10	3,342	-0.30%
2020/02/14	0	0.00	20.4	13.35	13.35	-20.4	3,417	-0.60%
2020/02/13	20	13.35	20	13.60	13.30	0	3,428	0.00%
2020/02/12	10	13.45	20	13.40	13.40	-10	3,476	-0.29%
2020/02/10	22	13.10	21	13.20	13.15	1	3,529	0.03%
2020/02/07	20	13.25	0	0.00	13.25	20	3,620	0.55%
2020/02/06	40	13.43	10	13.40	13.50	30	3,653	0.82%
2020/02/05	9	13.45	10	13.45	13.40	-1	3,642	-0.03%
2020/02/04	0	0.00	1	12.65	12.80	-1	3,548	-0.03%
2020/02/03	1	12.20	0	0.00	12.25	1	3,550	0.03%
2020/01/31	0	0.00	5	13.15	13.10	-5	3,493	-0.14%
2020/01/30	1	13.50	0	0.00	13.50	1	3,452	0.03%
2020/01/17	12	15.35	12	15.30	15.35	0	3,311	0.00%
2020/01/16	0	0.00	4.1	15.15	15.20	-4.1	3,301	-0.12%
2020/01/13	2	15.00	6	15.07	15.30	-4	3,257	-0.12%
2020/01/10	10	15.05	0	0.00	14.85	10	3,281	0.30%
2020/01/09	1	14.70	2	14.75	14.75	-1	3,267	-0.03%
2020/01/08	3	14.90	0	0.00	14.75	3	3,299	0.09%
2020/01/03	3	15.02	2	15.25	15.00	1	3,601	0.03%
2020/01/02	1	15.55	0	0.00	15.25	1	3,583	0.03%
2019/12/27	0	0.00	1	15.00	15.00	-1	3,526	-0.03%
2019/12/24	12	15.30	12	15.25	15.30	0	3,692	0.00%
2019/12/23	15	15.42	1	15.05	15.25	14	3,724	0.38%
2019/12/20	2	15.40	5.9	15.14	15.20	-3.9	3,719	-0.10%
2019/12/19	0	0.00	1	14.95	14.95	-1	3,789	-0.03%
2019/12/13	55	14.81	4	14.65	14.60	51	4,080	1.25%
2019/12/12	2	14.85	3	14.80	14.80	-1	4,131	-0.02%
2019/12/11	3	14.85	0.5	14.80	14.80	2.5	4,231	0.06%
2019/12/10	2	15.10	2	15.10	15.10	0	4,584	0.00%
2019/12/09	8	15.15	0	0.00	15.10	8	4,619	0.17%
2019/12/06	3	15.35	761.5	15.25	15.20	-758.5	4,706	-16.12%	大賣/鉅額交易
2019/12/05	42	15.94	2	16.00	15.95	40	4,587	0.87%
2019/12/02	45	15.37	0	0.00	15.30	45	4,675	0.96%
2019/11/29	137	15.83	1	15.95	15.70	136	4,700	2.89%	大買/鉅額交易
2019/11/28	58	16.05	2	16.10	16.05	56	4,861	1.15%
2019/11/27	77	16.01	0	0.00	16.10	77	5,212	1.48%
2019/11/26	66	15.78	1	15.90	15.75	65	5,583	1.16%
2019/11/25	76	15.81	0	0.00	15.80	76	5,775	1.32%
2019/11/22	204	15.83	0	0.00	15.85	204	5,919	3.45%	大買/鉅額交易
2019/11/21	32	15.80	0	0.00	15.90	32	6,097	0.52%
2019/11/20	134	15.82	10	15.96	15.90	124	6,359	1.95%	大買/鉅額交易
2019/11/19	82	16.03	12	15.90	16.00	70	6,519	1.07%
2019/11/18	2	15.75	5	15.60	15.75	-3	6,606	-0.05%
2019/11/15	5	15.27	4.9	15.04	15.30	0.1	6,786	0.00%
2019/11/14	12	14.95	13.2	15.17	14.95	-1.2	7,293	-0.02%
2019/11/08	4	15.19	0	0.00	15.20	4	7,774	0.05%
2019/11/06	3	15.00	15.2	15.17	15.25	-12.2	8,107	-0.15%
2019/10/31	50	16.30	0	0.00	16.40	50	8,334	0.60%
2019/10/30	0	0.00	2	16.25	16.20	-2	8,320	-0.02%
2019/10/28	8	16.30	12.8	16.48	16.30	-4.8	8,370	-0.06%
2019/10/25	24	16.49	12	16.40	16.50	12	8,429	0.14%
2019/10/22	0	0.00	3	16.05	16.05	-3	8,679	-0.03%
2019/10/18	4	16.25	2	16.23	16.05	2	8,739	0.02%
2019/10/16	5	16.00	2	16.15	15.95	3	8,778	0.03%
2019/10/15	2	16.20	0	0.00	16.20	2	8,782	0.02%
2019/10/09	5	16.68	0	0.00	16.00	5	8,838	0.06%
2019/10/08	3	17.35	0	0.00	17.30	3	8,714	0.03%
2019/10/07	0	0.00	0.6	17.40	17.45	-0.6	8,875	-0.01%
2019/10/02	0	0.00	10.7	17.45	17.45	-10.7	9,082	-0.12%
2019/10/01	0	0.00	0	17.25	17.35	0	9,072	0.00%
2019/09/27	1	17.65	0	0.00	17.40	1	9,028	0.01%
2019/09/26	2	18.10	0	0.00	18.00	2	8,932	0.02%
2019/09/25	1	18.25	5	18.24	18.15	-4	8,918	-0.04%
2019/09/24	3	18.30	2	18.65	18.30	1	8,980	0.01%
2019/09/20	0	0.00	5.1	18.30	18.30	-5.1	8,741	-0.06%
2019/09/18	16	18.85	5	18.90	18.55	11	8,635	0.13%
2019/09/17	5	18.30	12.3	18.40	18.65	-7.3	8,533	-0.09%
2019/09/16	15	18.22	10	18.65	18.20	5	8,473	0.06%
2019/09/12	19	18.86	21	19.01	18.65	-2	8,453	-0.02%
2019/09/11	0	0.00	1	18.20	18.25	-1	8,047	-0.01%
2019/09/10	10	18.00	10	18.65	18.00	0	8,001	0.00%
2019/09/06	0	0.00	0	18.20	18.30	0	7,857	0.00%
2019/09/05	6	18.21	0	0.00	18.20	6	7,801	0.08%
2019/09/04	11	18.32	0	0.00	18.20	11	7,761	0.14%
2019/09/03	0	0.00	30.1	18.17	18.10	-30.1	7,700	-0.39%
2019/09/02	10	18.05	1	18.20	18.35	9	7,654	0.12%
2019/08/30	36	18.99	75	18.83	18.55	-39	7,474	-0.52%
2019/08/29	5	18.80	12	18.65	19.00	-7	7,108	-0.10%
2019/08/28	2	17.95	22	17.97	17.75	-20	6,666	-0.30%
2019/08/27	11	18.44	14	18.51	18.30	-3	6,461	-0.05%
2019/08/26	9	18.07	30	18.32	18.20	-21	6,306	-0.33%
2019/08/23	41.6	18.45	16	18.34	18.45	25.6	6,118	0.42%
2019/08/22	9	18.16	4	18.18	18.15	5	5,847	0.09%
2019/08/21	9	17.62	2	17.65	17.95	7	5,674	0.12%
2019/08/20	64	17.95	11	17.95	17.65	53	5,477	0.97%
2019/08/19	31	17.64	29	17.57	17.80	2	5,252	0.04%
2019/08/16	7	17.08	17	16.95	16.95	-10	4,986	-0.20%
2019/08/15	6	16.94	11	17.00	17.00	-5	4,869	-0.10%
2019/08/14	22	16.85	14	16.86	16.85	8	4,660	0.17%
2019/08/13	6	16.47	41	16.49	16.50	-35	4,530	-0.77%
2019/08/12	37	16.35	12	16.55	16.25	25	4,451	0.56%
2019/08/08	1	15.95	17	16.11	16.20	-16	4,229	-0.38%
2019/08/07	0	0.00	1	15.70	15.70	-1	4,119	-0.02%
2019/08/05	8	16.29	3	16.45	15.55	5	4,153	0.12%
2019/08/02	7	15.94	20	15.60	15.90	-13	4,055	-0.32%
2019/07/31	0	0.00	1	15.60	15.55	-1	3,983	-0.03%
2019/07/30	12	15.55	12	16.05	15.60	0	3,978	0.00%
2019/07/29	35	16.06	0	0.00	16.10	35	3,930	0.89%
2019/07/26	5	15.70	0	0.00	15.90	5	3,855	0.13%
2019/07/25	17	15.87	3	15.80	15.70	14	3,794	0.37%
2019/07/24	1	15.80	0	0.00	15.65	1	3,630	0.03%
2019/07/23	0	0.00	2	15.35	15.35	-2	3,598	-0.06%
2019/07/22	0	0.00	1	15.50	15.60	-1	3,567	-0.03%
2019/07/19	0	0.00	2	15.55	15.60	-2	3,657	-0.05%
2019/07/15	6	15.80	5	16.10	15.55	1	3,692	0.03%
2019/07/12	4	15.60	0	0.00	15.50	4	3,659	0.11%
2019/07/11	1	15.40	20	15.30	15.35	-19	3,594	-0.53%
2019/07/10	12	14.85	12	14.95	14.85	0	3,475	0.00%
2019/07/09	1	14.85	2	14.90	14.90	-1	3,498	-0.03%
2019/07/08	0	0.00	9	14.43	14.45	-9	3,582	-0.25%
2019/07/05	1	14.30	1.3	14.31	14.40	-0.3	3,769	-0.01%
2019/07/01	4	14.55	0	0.00	14.90	4	4,471	0.09%
2019/06/28	0	0.00	3	14.35	14.30	-3	4,444	-0.07%
2019/06/26	4	14.25	14	14.24	14.25	-10	4,784	-0.21%
2019/06/25	1	14.15	1	14.30	14.25	0	4,946	0.00%
2019/06/21	0	0.00	0	14.30	14.40	0	5,351	0.00%
2019/06/18	0	0.00	5	14.25	14.20	-5	5,504	-0.09%
2019/06/06	4	14.35	4	14.55	14.35	0	6,326	0.00%
2019/06/05	12	14.67	3	14.70	14.60	9	6,376	0.14%
2019/05/31	0	0.00	2	14.55	14.45	-2	6,390	-0.03%
2019/05/29	5	14.35	0	0.00	14.30	5	6,406	0.08%
2019/05/28	0	0.00	5	14.35	14.40	-5	6,444	-0.08%
2019/05/24	0	0.00	1	14.00	14.00	-1	6,604	-0.02%
2019/05/23	21	14.39	15	14.55	13.85	6	6,603	0.09%
2019/05/21	0	0.00	3	13.75	13.80	-3	6,356	-0.05%
2019/05/20	1	13.35	0	0.00	13.30	1	6,351	0.02%
2019/05/17	20	13.90	0	0.00	13.60	20	6,368	0.31%
2019/05/15	0.5	14.15	1	14.15	14.15	-0.5	6,486	-0.01%
2019/05/14	1.1	13.15	0	0.00	13.80	1.1	6,587	0.02%
2019/05/13	0	0.00	1	14.50	13.70	-1	6,587	-0.02%
2019/05/10	1	14.10	3	14.90	14.15	-2	6,535	-0.03%
2019/05/09	0	0.00	2	15.25	14.90	-2	6,436	-0.03%
2019/05/08	0	15.25	3	15.25	15.25	-3	6,385	-0.05%
2019/05/07	0.6	15.45	1	15.40	15.45	-0.4	6,383	-0.01%
2019/05/06	0	0.00	3	15.65	15.45	-3	6,377	-0.05%
2019/05/03	2	15.90	0	0.00	15.95	2	6,356	0.03%
2019/05/02	0	15.60	0	0.00	15.70	0	6,340	0.00%
2019/04/30	10	16.00	0	0.00	16.00	10	6,338	0.16%
2019/04/29	0	15.60	120	15.60	15.60	-120	6,337	-1.89%	大賣/鉅額交易
2019/04/26	6	15.64	0	0.00	15.85	6	6,292	0.10%
2019/04/25	7	15.79	0	0.00	16.00	7	6,249	0.11%
2019/04/24	0	16.40	0	0.00	16.50	0	6,127	0.00%
2019/04/23	0	16.75	0.2	16.75	16.80	-0.2	6,085	0.00%
2019/04/22	30	17.10	11	17.12	17.05	19	6,054	0.31%
2019/04/19	6	16.60	9	16.80	16.65	-3	5,979	-0.05%
2019/04/18	6	16.65	10.3	16.54	16.30	-4.3	5,908	-0.07%
2019/04/17	0	16.30	0	0.00	16.35	0	5,789	0.00%
2019/04/16	0	16.25	0	0.00	16.35	0	5,718	0.00%
2019/04/15	0	16.25	5	16.35	16.30	-5	5,664	-0.09%
2019/04/12	3.3	16.45	0.3	15.85	15.85	3	5,538	0.05%
2019/04/11	3	17.02	0	0.00	17.10	3	5,264	0.06%
2019/04/10	0.3	17.40	0	0.00	17.50	0.3	5,064	0.01%
2019/04/09	0	0.00	4	17.35	17.05	-4	4,794	-0.08%
2019/04/08	44	16.16	0	0.00	16.50	44	4,518	0.97%
2019/04/03	0	0.00	4	16.05	16.10	-4	4,359	-0.09%
2019/04/02	1	15.65	0	0.00	15.85	1	4,295	0.02%
2019/04/01	3	15.85	2	16.30	15.80	1	4,216	0.02%
2019/03/29	3	15.80	7	16.17	15.90	-4	4,027	-0.10%
2019/03/28	4	16.29	4	16.29	16.20	0	3,821	0.00%
2019/03/27	9	15.79	1	15.90	15.90	8	3,668	0.22%
2019/03/26	54	16.17	3	15.40	16.10	51	3,533	1.44%
2019/03/25	3	14.82	2	15.38	15.05	1	3,254	0.03%
2019/03/21	0	14.70	0	0.00	14.70	0	3,007	0.00%
2019/03/18	0	14.90	0	0.00	14.90	0	2,952	0.00%
2019/03/15	0	0.00	123.2	15.16	14.95	-123.2	2,834	-4.35%	大賣/鉅額交易
2019/03/14	0	0.00	1	14.30	14.65	-1	2,557	-0.04%
2019/03/13	1	14.30	0	0.00	14.25	1	2,503	0.04%
2019/03/12	0	0.00	1	14.35	14.55	-1	2,503	-0.04%
2019/03/11	20	14.00	0	0.00	13.90	20	2,460	0.81%
2019/02/27	0	0.00	1	14.25	14.20	-1	2,530	-0.04%
2019/02/26	1	14.10	0	0.00	14.10	1	2,496	0.04%
2019/02/25	1	14.65	3	14.90	14.65	-2	2,409	-0.08%
2019/02/20	0	0.00	10	13.75	13.85	-10	2,340	-0.43%
2019/02/19	5	13.50	0	0.00	13.65	5	2,304	0.22%
2019/02/14	10	13.43	20	13.60	13.60	-10	2,240	-0.45%
2019/02/13	23	14.01	1	13.50	13.70	22	2,261	0.97%
2019/02/12	0	0.00	5	13.31	13.60	-5	2,123	-0.24%
2019/01/23	2	12.10	0	0.00	12.10	2	2,393	0.08%
2019/01/21	3	12.40	0	0.00	12.35	3	2,569	0.12%
2019/01/11	0	0.00	10	12.73	12.70	-10	3,224	-0.31%
2018/12/27	0	0.00	0.3	11.80	11.85	-0.3	5,593	0.00%
2018/12/26	0	0.00	2.2	11.89	11.80	-2.2	5,659	-0.04%
2018/12/21	1	12.15	0	0.00	12.40	1	5,758	0.02%
2018/12/14	4	12.38	5	12.40	12.40	-1	5,999	-0.02%
2018/12/13	0	0.00	2	12.75	12.55	-2	6,021	-0.03%
2018/12/12	5	12.40	0	0.00	12.45	5	6,011	0.08%
2018/12/10	0	0.00	20	12.10	12.20	-20	6,097	-0.33%
2018/12/07	20	12.70	1	12.45	12.45	19	6,105	0.31%
2018/12/06	8.1	12.26	0	0.00	12.15	8.1	6,146	0.13%
2018/12/05	5	12.40	0.4	12.60	12.70	4.6	6,111	0.08%
2018/12/04	0	0.00	43	12.58	12.90	-43	6,048	-0.71%
2018/12/03	0	0.00	6	11.75	11.75	-6	5,846	-0.10%
2018/11/15	50	7.38	0	0.00	7.40	50	5,877	0.85%
2018/11/13	12	7.60	2	7.59	7.62	10	5,840	0.17%
2018/11/12	2	7.80	0	0.00	7.80	2	5,870	0.03%
2018/10/23	0	0.00	2	7.75	7.78	-2	5,980	-0.03%
2018/10/22	2	7.86	0	0.00	7.85	2	5,980	0.03%
2018/10/19	1	7.97	0	0.00	7.99	1	5,926	0.02%
2018/10/18	0	0.00	12	8.64	8.52	-12	5,798	-0.21%
2018/10/17	25	8.86	0	0.00	8.62	25	5,781	0.43%
2018/10/16	25	8.97	0	0.00	8.74	25	5,819	0.43%
2018/10/15	35	8.29	0	0.00	8.68	35	5,795	0.60%
2018/10/12	1	8.61	2	8.54	8.65	-1	5,787	-0.02%
2018/10/11	2	8.98	2	8.98	8.98	0	5,742	0.00%
2018/10/09	2	10.00	0	0.00	9.97	2	5,893	0.03%
2018/10/05	6	10.30	0	0.00	10.70	6	6,270	0.10%
2018/10/04	0	0.00	1	11.60	11.30	-1	6,077	-0.02%
2018/10/03	11	12.25	5	12.35	12.00	6	5,960	0.10%
2018/10/02	13	12.15	287	11.80	12.50	-274	5,819	-4.71%	大賣/鉅額交易
2018/10/01	1	11.75	60	11.64	11.50	-59	5,625	-1.05%
2018/09/28	60	11.45	0	0.00	11.20	60	5,497	1.09%
2018/09/27	3	11.40	7	11.37	11.40	-4	5,304	-0.08%
2018/09/26	2	11.00	9	11.30	11.30	-7	4,790	-0.15%
2018/09/25	0	0.00	0	10.25	10.30	0	4,541	0.00%
2018/08/31	0	0.00	0.6	10.30	10.35	-0.6	5,074	-0.01%
2018/08/29	0	0.00	0.1	10.20	10.20	-0.1	5,333	0.00%
2018/08/28	0	0.00	2	10.43	10.35	-2	5,480	-0.04%
2018/08/27	1	10.20	0	0.00	10.15	1	5,736	0.02%
2018/08/23	1	10.30	0	0.00	10.20	1	6,359	0.02%
2018/08/20	0	0.00	5	10.29	10.25	-5	6,635	-0.08%
2018/08/16	5	10.35	0	0.00	10.50	5	6,584	0.08%
2018/08/13	0	0.00	33	10.12	10.45	-33	6,475	-0.51%
2018/08/10	0	0.00	3	11.00	10.65	-3	6,390	-0.05%
2018/08/09	30	11.00	3	11.10	10.95	27	6,358	0.42%
2018/08/08	0	0.00	5	11.30	11.05	-5	6,357	-0.08%
2018/08/07	0	0.00	5	10.80	10.55	-5	6,185	-0.08%
2018/08/06	0	0.00	1	11.00	11.00	-1	6,114	-0.02%
2018/07/31	0	0.00	1	10.50	10.35	-1	5,921	-0.02%
2018/07/27	2	10.25	0	0.00	10.45	2	5,895	0.03%
2018/07/25	1	10.35	0	0.00	10.40	1	5,848	0.02%
2018/07/20	1	10.80	0	0.00	10.65	1	5,735	0.02%
2018/07/17	0	0.00	14	11.76	11.65	-14	5,430	-0.26%
2018/07/16	0	0.00	15	11.62	11.90	-15	5,096	-0.29%
2018/07/10	10	10.95	0	0.00	10.80	10	4,425	0.23%
2018/07/09	0	0.00	2.4	10.49	10.80	-2.4	4,279	-0.06%
2018/07/06	0	0.00	0.6	9.95	10.00	-0.6	4,070	-0.01%
2018/06/25	2	10.80	0	0.00	10.35	2	3,702	0.05%
2018/06/22	2	9.70	3	10.05	10.35	-1	3,560	-0.03%
2018/06/15	5	9.73	0	0.00	9.77	5	3,363	0.15%
2018/06/14	0	0.00	1	9.82	9.72	-1	3,376	-0.03%
2018/06/13	7	10.18	4.4	9.99	10.00	2.6	3,319	0.08%
2018/06/12	3	9.75	0	0.00	9.70	3	3,210	0.09%
2018/06/11	0	0.00	6	10.17	9.90	-6	3,108	-0.19%
2018/06/08	3	10.17	0	0.00	10.10	3	2,953	0.10%
2018/06/07	6	10.78	0	0.00	10.60	6	2,794	0.21%
2018/06/04	0	0.00	9	11.02	11.15	-9	2,354	-0.38%
2018/06/01	6	10.18	8	10.47	10.25	-2	2,057	-0.10%
2018/05/31	5	9.99	10	10.43	10.50	-5	1,723	-0.29%
2018/05/30	0	0.00	17	9.45	9.55	-17	1,379	-1.23%
2018/05/28	0	0.00	12	7.72	7.90	-12	1,017	-1.18%
2018/05/24	0	0.00	0	7.74	7.78	0	1,002	0.00%
2018/05/23	5	7.85	69	7.94	7.86	-64	997	-6.41%
2018/05/21	0	0.00	365	7.94	7.95	-365	1,001	-36.45%	大賣/鉅額交易
2018/05/16	0	0.00	3.1	7.55	7.66	-3.1	971	-0.32%
2018/05/11	0	0.00	1	8.09	8.11	-1	959	-0.10%
2018/05/10	0.4	8.06	0	0.00	8.09	0.4	964	0.05%
2018/05/04	157	8.08	0	0.00	8.06	157	984	15.95%	大買/鉅額交易
2018/04/30	2	8.13	0	0.00	8.16	2	995	0.20%
2018/04/23	0	8.42	0	0.00	8.46	0	1,015	0.00%
2018/04/16	0	8.70	0	0.00	8.75	0	1,047	0.00%
2018/04/12	0	0.00	2	8.78	8.78	-2	1,069	-0.19%
2018/04/10	2	9.01	0.7	8.91	9.01	1.3	1,053	0.12%
2018/04/09	0	8.67	0	0.00	8.74	0	1,023	0.00%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/28	0	8.52	0	0.00	8.65	0	1,042	0.00%
2018/03/27	0	8.72	61	8.82	8.77	-61	1,069	-5.70%
2018/03/26	142	8.77	0	0.00	8.70	142	1,073	13.23%	大買/鉅額交易
2018/03/22	0	8.80	0	0.00	8.90	0	1,101	0.00%
2018/03/20	0	0.00	100	9.20	9.28	-100	1,100	-9.09%
2018/03/19	0	8.95	0	0.00	8.99	0	1,070	0.00%
2018/03/16	20	9.03	0	0.00	8.97	20	1,078	1.85%
2018/03/06	0	0.00	1	8.62	8.69	-1	1,206	-0.08%
2018/03/01	4	8.82	0	0.00	8.83	4	1,597	0.25%
2018/02/26	268	9.03	0	0.00	8.95	268	1,746	15.34%	大買/鉅額交易
2018/02/22	0	0.00	0	8.67	8.72	0	2,088	0.00%
2018/02/06	2	8.35	0	0.00	8.12	2	2,279	0.09%
2018/02/02	2	9.07	0	0.00	9.11	2	2,229	0.09%
2018/01/26	0	0.00	0.7	9.18	9.22	-0.7	2,226	-0.03%
2018/01/19	1	9.18	0	0.00	9.19	1	2,298	0.04%