如興 (4414)-台新-台中券商分點個股進出

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

如興

(4414)

股價
3.22
漲跌
▲0.01
漲幅
+0.31%
成交量
734張
產業
上市紡織類股
214人加入追蹤

立即追蹤
本地時間:13:30

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

如興 (4414)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	16	3.18	0	0.00	3.21	16	526	3.04%
2024/11/15	4	3.12	0	0.00	3.12	4	507	0.79%
2024/11/13	45	3.09	0	0.00	3.09	45	507	8.86%
2024/11/08	12	2.92	0	0.00	2.92	12	491	2.44%
2024/11/04	100	2.90	0	0.00	2.89	100	507	19.70%
2024/10/07	16	3.15	0	0.00	3.14	16	967	1.65%
2024/09/04	0	0.00	0	3.30	3.25	0	1,287	0.00%
2024/08/09	0	0.00	30	3.49	3.46	-30	1,608	-1.87%
2024/08/06	0	0.00	1	3.47	3.49	-1	1,603	-0.06%
2024/08/05	0	0.00	2	3.20	3.20	-2	1,593	-0.13%
2024/07/26	0	0.00	20	3.48	3.51	-20	1,548	-1.29%
2024/07/19	1	3.66	2	3.80	3.75	-1	1,511	-0.07%
2024/07/18	2	3.85	31	3.85	3.88	-29	1,483	-1.96%
2024/07/17	31	3.88	1	3.86	3.88	30	1,470	2.04%
2024/07/16	0	0.00	12	3.58	3.88	-12	1,413	-0.85%
2024/07/15	10	3.55	0	0.00	3.59	10	1,341	0.75%
2024/07/12	2	3.60	10	3.44	3.43	-8	1,296	-0.62%
2024/07/11	0	0.00	1	3.46	3.50	-1	1,235	-0.08%
2024/07/10	15	2.97	10	3.19	3.19	5	1,160	0.43%
2024/07/09	1	2.89	0	0.00	2.90	1	1,138	0.09%
2024/07/08	1	2.90	0	0.00	2.91	1	1,121	0.09%
2024/06/28	10	3.00	0	0.00	3.04	10	1,017	0.98%
2024/06/25	2	3.03	0	0.00	3.08	2	956	0.21%
2024/06/21	2	3.05	0	0.00	3.20	2	943	0.21%
2024/06/11	0	0.00	33	3.06	3.05	-33	932	-3.54%
2024/06/07	0	0.00	3	3.10	3.09	-3	909	-0.33%
2024/06/04	25	3.13	0	0.00	3.09	25	923	2.71%
2024/05/27	0	0.00	1	3.19	3.20	-1	909	-0.11%
2024/05/20	0	0.00	0	3.27	3.26	0	983	0.00%
2024/05/16	0	0.00	43	3.33	3.30	-43	994	-4.32%
2024/05/15	40	3.34	0	0.00	3.25	40	937	4.27%
2024/05/13	2	3.57	0	0.00	3.57	2	826	0.24%
2024/04/12	0	3.74	0	0.00	3.61	0	826	0.00%
2024/03/28	10	3.70	0	0.00	3.63	10	843	1.19%
2024/03/18	0	0.00	1	3.81	3.83	-1	917	-0.11%
2024/03/12	0	3.80	0	0.00	3.61	0	934	0.00%
2024/03/05	0	3.75	0	0.00	3.60	0	995	0.00%
2024/02/26	0	0.00	30	3.84	3.87	-30	1,059	-2.83%
2024/02/16	0	3.70	0	0.00	3.56	0	991	0.00%
2024/02/15	0	0.00	4	3.49	3.50	-4	977	-0.41%
2024/02/05	0	0.00	2	3.43	3.47	-2	967	-0.21%
2024/01/31	2	3.43	0	0.00	3.44	2	942	0.21%
2024/01/30	1	3.46	0	0.00	3.44	1	945	0.11%
2024/01/29	2	3.45	0	0.00	3.46	2	942	0.21%
2024/01/26	1	3.46	0	0.00	3.48	1	933	0.11%
2024/01/24	0	0.00	3	3.46	3.48	-3	929	-0.32%
2023/12/28	0	0.00	16	3.61	3.60	-16	938	-1.70%
2023/12/26	0	0.00	2	3.61	3.60	-2	952	-0.21%
2023/12/21	3	3.58	4	3.60	3.59	-1	936	-0.11%
2023/12/14	0	3.63	0	0.00	3.62	0	872	0.00%
2023/12/13	0	0.00	0.3	3.67	3.60	-0.3	861	-0.03%
2023/12/07	0	0.00	0	3.80	3.80	0	814	0.00%
2023/12/05	30	3.88	0	0.00	3.89	30	787	3.81%
2023/11/30	0	0.00	1	4.00	4.01	-1	756	-0.13%
2023/11/29	0	0.00	1	3.98	4.00	-1	749	-0.13%
2023/11/28	0	0.00	1	3.91	3.94	-1	702	-0.14%
2023/11/27	0	0.00	7	3.90	3.85	-7	678	-1.03%
2023/11/17	0	0.00	10	3.90	3.91	-10	689	-1.45%
2023/11/16	40	3.91	4	3.92	3.98	36	681	5.28%
2023/11/15	10	3.72	1	3.72	3.70	9	640	1.41%
2023/10/31	0	0.00	1	3.48	3.46	-1	959	-0.10%
2023/10/30	10	3.55	0	0.00	3.53	10	980	1.02%
2023/10/27	0	0.00	1	3.52	3.48	-1	1,004	-0.10%
2023/10/25	7	3.42	0	0.00	3.42	7	1,034	0.68%
2023/10/24	1	3.45	0	0.00	3.45	1	1,053	0.09%
2023/10/17	10	3.53	0	0.00	3.45	10	1,176	0.85%
2023/10/16	2	3.45	0	0.00	3.38	2	1,175	0.17%
2023/10/02	0	0.00	11	3.69	3.72	-11	1,715	-0.64%
2023/09/25	0	0.00	1	3.90	3.85	-1	2,572	-0.04%
2023/09/15	0	0.00	2	3.96	3.98	-2	4,218	-0.05%
2023/09/07	20	4.01	0	0.00	3.99	20	5,082	0.39%
2023/09/06	1	4.00	0	0.00	3.99	1	5,106	0.02%
2023/08/23	0	0.00	1	3.94	3.95	-1	7,636	-0.01%
2023/08/16	6	4.09	3	4.09	4.08	3	7,887	0.04%
2023/08/14	0	0.00	3	3.50	3.39	-3	7,794	-0.04%
2023/08/02	0	0.00	0	3.60	3.81	0	7,754	0.00%
2023/07/26	4	3.85	0	0.00	3.87	4	7,783	0.05%
2023/07/25	10	4.03	0	0.00	3.99	10	7,772	0.13%
2023/07/24	20	4.22	0	0.00	4.10	20	7,761	0.26%
2023/07/19	10	4.33	0	0.00	4.39	10	7,784	0.13%
2023/07/18	0	0.00	13	4.45	4.31	-13	7,818	-0.17%
2023/07/17	0	0.00	82	4.38	4.38	-82	7,802	-1.05%
2023/07/14	48	4.74	4	4.57	4.58	44	7,784	0.57%
2023/07/13	48	4.64	0	0.00	4.40	48	7,752	0.62%
2023/07/11	6	4.95	0	0.00	4.91	6	7,634	0.08%
2023/07/10	3	4.91	0	0.00	4.93	3	7,616	0.04%
2023/07/07	0	0.00	10	4.96	4.83	-10	7,585	-0.13%
2023/07/06	12.5	5.08	7	5.11	5.08	5.5	7,496	0.07%
2023/07/05	24.5	5.45	7	5.59	5.43	17.5	7,338	0.24%
2023/07/04	10	5.14	15	5.13	5.14	-5	7,011	-0.07%
2023/07/03	0	0.00	10	4.68	4.68	-10	6,825	-0.15%
2023/06/30	0	0.00	1	4.18	4.26	-1	6,687	-0.01%
2023/06/29	31	4.20	0	0.00	4.26	31	6,543	0.47%
2023/06/27	0	0.00	8	3.53	3.53	-8	5,672	-0.14%
2022/08/17	15	2.83	22	2.83	2.92	-7	5,600	-0.12%
2022/08/16	5	3.13	92	3.15	3.13	-87	5,175	-1.68%
2022/08/12	1	3.30	3	3.38	3.30	-2	5,029	-0.04%
2022/08/11	7	3.46	1	3.61	3.62	6	4,910	0.12%
2022/08/05	0	0.00	4	2.60	2.61	-4	4,660	-0.09%
2022/08/04	0	0.00	9.5	2.38	2.38	-9.5	4,476	-0.21%
2022/08/03	1	2.70	99	2.64	2.64	-98	4,404	-2.22%
2022/08/02	6	2.92	10	2.90	2.93	-4	4,307	-0.09%
2022/08/01	5	2.81	90	2.88	2.95	-85	4,293	-1.98%
2022/07/29	17	2.91	562	2.91	2.90	-545	3,183	-17.12%	大賣/鉅額交易
2022/07/26	1	3.96	0	0.00	3.96	1	2,554	0.04%
2022/07/25	0	0.00	16	4.45	4.40	-16	2,656	-0.60%
2022/07/21	3.1	4.38	1	4.29	4.39	2.1	2,767	0.08%
2022/07/20	67	4.49	2	4.47	4.48	65	2,744	2.37%
2022/07/19	25	4.75	2	4.77	4.75	23	2,623	0.88%
2022/07/18	45	4.84	0	0.00	4.83	45	2,631	1.71%
2022/07/15	23	4.85	0	0.00	4.85	23	2,627	0.88%
2022/07/14	0	0.00	3	4.93	4.90	-3	2,643	-0.11%
2022/07/13	0	0.00	7	4.82	4.87	-7	2,657	-0.26%
2022/07/12	10	4.68	0	0.00	4.67	10	2,687	0.37%
2022/07/11	1	4.84	0	0.00	4.85	1	2,724	0.04%
2022/07/08	2	4.91	11	4.95	4.92	-9	2,767	-0.33%
2022/07/06	7	4.83	5	4.91	4.81	2	2,863	0.07%
2022/07/05	75	4.86	0	0.00	4.87	75	2,933	2.56%
2022/07/04	9	4.72	0	0.00	4.73	9	2,945	0.31%
2022/07/01	10	4.73	8	4.75	4.71	2	3,034	0.07%
2022/06/30	24	4.97	4	4.91	4.87	20	3,063	0.65%
2022/06/29	1	5.13	0	0.00	5.10	1	3,084	0.03%
2022/06/28	31	5.14	0	0.00	5.14	31	3,118	0.99%
2022/06/27	0	0.00	9	5.18	5.20	-9	3,186	-0.28%
2022/06/24	0	0.00	3	5.10	5.08	-3	3,199	-0.09%
2022/06/23	6	4.98	1	5.08	5.01	5	3,208	0.16%
2022/06/22	1	5.02	4	5.05	5.01	-3	3,210	-0.09%
2022/06/21	2	5.00	6	5.05	5.16	-4	3,211	-0.12%
2022/06/20	13	4.98	2	4.98	4.89	11	3,208	0.34%
2022/06/17	1	5.12	0	0.00	5.12	1	3,203	0.03%
2022/06/16	1	5.18	1	5.18	5.12	0	3,230	0.00%
2022/06/15	10	5.33	23	5.27	5.38	-13	3,260	-0.40%
2022/06/14	20	5.01	0	0.00	5.03	20	3,234	0.62%
2022/06/09	0	0.00	6	5.15	5.15	-6	3,375	-0.18%
2022/06/08	0	0.00	2	4.97	5.02	-2	3,377	-0.06%
2022/06/07	3	5.02	2	5.02	4.97	1	3,406	0.03%
2022/06/06	1	5.04	0	0.00	5.03	1	3,432	0.03%
2022/06/01	1	5.04	5	5.05	5.06	-4	3,563	-0.11%
2022/05/27	0	0.00	12	4.99	4.98	-12	3,623	-0.33%
2022/05/26	2.5	5.04	64	4.98	4.99	-61.5	3,628	-1.69%
2022/05/25	10.5	4.99	6	5.01	4.98	4.5	3,658	0.12%
2022/05/24	16	5.08	7	5.00	4.96	9	3,690	0.24%
2022/05/23	22	5.16	28	5.19	5.15	-6	3,664	-0.16%
2022/05/20	6	4.95	0	0.00	4.96	6	3,580	0.17%
2022/05/19	50	4.50	1	4.43	4.51	49	3,563	1.37%
2022/05/18	2	4.50	2	4.47	4.58	0	3,580	0.00%
2022/05/17	2	4.39	1	4.39	4.45	1	3,624	0.03%
2022/05/16	3	4.34	20	4.45	4.35	-17	3,670	-0.46%
2022/05/13	21.4	4.39	15	4.48	4.42	6.4	3,658	0.17%
2022/05/12	4	4.53	0	0.00	4.52	4	3,654	0.11%
2022/05/10	0	0.00	8	4.60	4.64	-8	3,761	-0.21%
2022/05/09	3	4.60	7	4.71	4.51	-4	3,737	-0.11%
2022/05/06	1	4.75	10	4.76	4.77	-9	3,733	-0.24%
2022/05/05	8	4.91	10	4.92	4.92	-2	3,761	-0.05%
2022/05/04	46	4.95	13	4.95	4.92	33	3,770	0.88%
2022/05/03	3	5.28	1	5.25	5.25	2	3,739	0.05%
2022/04/29	2	4.97	49	4.78	5.12	-47	3,672	-1.28%
2022/04/28	1	4.66	15	4.72	4.66	-14	3,631	-0.39%
2022/04/27	13	4.91	20	4.92	4.79	-7	3,598	-0.19%
2022/04/26	1	5.07	0	0.00	5.07	1	3,560	0.03%
2022/04/25	11	5.08	0	0.00	5.08	11	3,578	0.31%
2022/04/22	2	5.14	0	0.00	5.26	2	3,558	0.06%
2022/04/21	1	5.24	0	0.00	5.22	1	3,607	0.03%
2022/04/19	10	5.25	2	5.21	5.28	8	3,660	0.22%
2022/04/18	9	5.12	0	0.00	5.11	9	3,680	0.24%
2022/04/15	3	5.30	3	5.31	5.26	0	3,667	0.00%
2022/04/14	7	5.54	0	0.00	5.46	7	3,654	0.19%
2022/04/13	2	5.46	18	5.54	5.63	-16	3,639	-0.44%
2022/04/12	29	5.46	10	5.58	5.45	19	3,648	0.52%
2022/04/11	19	5.77	7	5.77	5.70	12	3,611	0.33%
2022/04/07	27	5.91	0	0.00	5.89	27	3,583	0.75%
2022/04/06	6	6.00	7	6.04	6.03	-1	3,620	-0.03%
2022/04/01	22	6.08	0	0.00	6.04	22	3,602	0.61%
2022/03/31	1	6.14	0	0.00	6.14	1	3,604	0.03%
2022/03/30	5	6.05	2	6.16	6.20	3	3,668	0.08%
2022/03/28	0	0.00	3	6.22	6.24	-3	3,727	-0.08%
2022/03/25	2	6.31	1	6.32	6.29	1	3,812	0.03%
2022/03/23	1	6.35	8	6.39	6.35	-7	3,874	-0.18%
2022/03/22	11	6.49	4	6.37	6.35	7	3,923	0.18%
2022/03/21	2	6.45	0	0.00	6.45	2	3,941	0.05%
2022/03/18	0	0.00	2	6.29	6.39	-2	4,030	-0.05%
2022/03/17	7	6.12	80	6.11	6.15	-73	3,994	-1.83%
2022/03/16	0	0.00	23	6.04	6.14	-23	3,982	-0.58%
2022/03/15	111	5.94	0	0.00	5.90	111	3,966	2.80%	大買/鉅額交易
2022/03/14	5	6.05	0	0.00	6.03	5	3,936	0.13%
2022/03/11	23	6.09	1	6.10	6.10	22	3,938	0.56%
2022/03/10	23	6.20	1	6.28	6.19	22	3,986	0.55%
2022/03/09	2	6.10	56	6.15	6.18	-54	4,159	-1.30%
2022/03/08	13	6.05	112	6.03	6.03	-99	4,258	-2.32%	大賣/
2022/03/07	4	6.16	13	6.16	6.15	-9	4,290	-0.21%
2022/03/04	1	6.43	2	6.46	6.42	-1	4,462	-0.02%
2022/03/03	16	6.52	0	0.00	6.51	16	4,498	0.36%
2022/03/02	6	6.58	7	6.59	6.58	-1	4,582	-0.02%
2022/03/01	6	6.66	3	6.66	6.67	3	4,599	0.07%
2022/02/25	32	6.60	1	6.58	6.62	31	4,632	0.67%
2022/02/24	2	6.68	1	6.63	6.63	1	4,661	0.02%
2022/02/22	15	6.85	3	6.85	6.84	12	4,696	0.26%
2022/02/21	74	7.03	0	0.00	7.02	74	4,682	1.58%
2022/02/18	7	6.87	1	6.84	6.89	6	4,661	0.13%
2022/02/17	24	6.96	3	7.03	6.95	21	4,645	0.45%
2022/02/16	4	6.79	16	6.89	6.86	-12	4,580	-0.26%
2022/02/15	2	6.62	1	6.67	6.67	1	4,531	0.02%
2022/02/14	1	6.62	0	0.00	6.60	1	4,574	0.02%
2022/02/11	6	6.91	1	7.06	6.88	5	4,536	0.11%
2022/02/10	1	6.89	0	0.00	6.91	1	4,436	0.02%
2022/02/09	7	6.69	0	0.00	6.71	7	4,381	0.16%
2022/02/08	7	6.67	1	6.69	6.72	6	4,378	0.14%
2022/02/07	5	6.51	0	0.00	6.53	5	4,336	0.12%
2022/01/26	5	6.15	1	6.17	6.17	4	4,295	0.09%
2022/01/24	22	6.27	23.1	6.31	6.29	-1.1	4,242	-0.02%
2022/01/21	14	6.45	0	0.00	6.43	14	4,209	0.33%
2022/01/20	2	6.55	1	6.55	6.55	1	4,162	0.02%
2022/01/19	7	6.65	0	0.00	6.62	7	4,135	0.17%
2022/01/18	6	6.73	0	0.00	6.71	6	4,112	0.15%
2022/01/17	3	6.78	0	0.00	6.75	3	4,090	0.07%
2022/01/14	27	6.90	0	0.00	6.84	27	4,095	0.66%
2022/01/13	9	7.03	0	0.00	7.02	9	4,075	0.22%
2022/01/12	4	7.08	1	7.13	7.13	3	4,045	0.07%
2022/01/11	4	7.00	4	7.09	7.03	0	4,033	0.00%
2022/01/10	16	6.97	6	6.96	6.95	10	4,051	0.25%
2022/01/07	2	7.03	0	0.00	7.01	2	4,025	0.05%
2022/01/06	6	7.00	10	7.04	7.02	-4	3,996	-0.10%
2022/01/05	14	7.09	1	7.06	7.06	13	4,001	0.32%
2022/01/04	0	0.00	2	7.17	7.17	-2	3,978	-0.05%
2022/01/03	0	0.00	3	7.11	7.10	-3	3,939	-0.08%
2021/12/30	2	7.26	3	7.21	7.20	-1	3,921	-0.03%
2021/12/29	31	7.29	26	7.26	7.30	5	3,873	0.13%
2021/12/28	12	7.04	0	0.00	7.01	12	3,741	0.32%
2021/12/27	0	0.00	5	7.13	7.10	-5	3,715	-0.13%
2021/12/24	0	0.00	11	7.11	7.11	-11	3,665	-0.30%
2021/12/23	10	6.86	6	6.87	6.88	4	3,608	0.11%
2021/12/22	49	6.94	18	6.90	6.90	31	3,580	0.87%
2021/12/21	39	6.54	26	6.49	6.73	13	3,439	0.38%
2021/12/20	19	6.66	1	6.62	6.61	18	3,331	0.54%
2021/12/17	0	0.00	23	6.69	6.68	-23	3,297	-0.70%
2021/12/16	15	6.82	0	0.00	6.75	15	3,238	0.46%
2021/12/15	12	6.86	10	6.90	6.84	2	3,215	0.06%
2021/12/14	18	6.99	20	6.91	6.86	-2	3,193	-0.06%
2021/12/13	1	7.02	0	0.00	7.08	1	3,061	0.03%
2021/12/10	7	7.00	11	7.04	7.00	-4	3,039	-0.13%
2021/12/09	4	7.03	1	7.01	7.04	3	3,027	0.10%
2021/12/08	3	7.03	5	7.02	7.01	-2	3,018	-0.07%
2021/12/07	5	7.06	13	7.07	7.06	-8	2,995	-0.27%
2021/12/06	3	7.09	1	7.12	7.09	2	2,951	0.07%
2021/12/03	33	7.04	15	7.10	7.05	18	2,884	0.62%
2021/12/02	46	7.18	3	7.20	7.15	43	2,691	1.60%
2021/12/01	13	7.40	1	7.47	7.37	12	2,575	0.47%
2021/11/29	1	7.20	11	7.27	7.42	-10	2,362	-0.42%
2021/11/26	71	7.40	1	7.30	7.28	70	2,361	2.96%
2021/11/25	2	7.61	0	0.00	7.56	2	2,347	0.09%
2021/11/24	5	7.56	0	0.00	7.63	5	2,642	0.19%
2021/11/23	15	7.61	37	7.72	7.60	-22	2,661	-0.83%
2021/11/22	51.1	7.83	0	0.00	7.89	51.1	2,591	1.97%
2021/11/19	6	7.53	0	0.00	7.52	6	2,537	0.24%
2021/11/18	19	7.60	0	0.00	7.60	19	2,507	0.76%
2021/11/17	6	7.64	0	0.00	7.62	6	2,485	0.24%
2021/11/16	1	7.73	0	0.00	7.67	1	2,475	0.04%
2021/11/15	4	7.68	1	7.65	7.62	3	2,476	0.12%
2021/11/12	4	7.71	0	0.00	7.69	4	2,475	0.16%
2021/11/11	26	7.79	2	7.77	7.75	24	2,476	0.97%
2021/11/05	1	8.05	3	8.08	8.06	-2	2,461	-0.08%
2021/11/04	1	8.14	0	0.00	8.10	1	2,458	0.04%
2021/11/02	10	8.25	29	8.24	8.16	-19	2,441	-0.78%
2021/11/01	21	8.36	31	8.35	8.33	-10	2,424	-0.41%
2021/10/29	5	8.46	5	8.48	8.44	0	2,426	0.00%
2021/10/28	22	8.59	31	8.68	8.56	-9	2,448	-0.37%
2021/10/27	9	8.76	20	8.85	8.77	-11	2,447	-0.45%
2021/10/26	11	8.65	7	8.80	8.84	4	2,446	0.16%
2021/10/25	46	8.67	21	8.69	8.71	25	2,432	1.03%
2021/10/22	11	8.84	13	8.93	8.80	-2	2,439	-0.08%
2021/10/21	0	0.00	52	8.71	8.77	-52	2,408	-2.16%
2021/10/20	6	8.38	31	8.47	8.44	-25	2,356	-1.06%
2021/10/19	138	8.40	50	8.55	8.41	88	2,379	3.70%	大買/
2021/10/18	41	8.19	99	8.32	8.42	-58	2,347	-2.47%
2021/10/15	22	8.00	29	8.02	8.05	-7	2,298	-0.30%
2021/10/14	10	7.99	6	8.03	8.03	4	2,319	0.17%
2021/10/13	30	7.85	44	7.90	7.99	-14	2,315	-0.60%
2021/10/12	30	7.63	21	7.75	7.87	9	2,310	0.39%
2021/10/08	31	7.69	54	7.76	7.84	-23	2,306	-1.00%
2021/10/07	6	7.60	30	7.72	7.72	-24	2,322	-1.03%
2021/10/06	15	7.61	11	7.56	7.55	4	2,399	0.17%
2021/10/05	10	7.61	10	7.66	7.67	0	2,424	0.00%
2021/10/04	29	7.75	2	7.86	7.70	27	2,432	1.11%
2021/10/01	31	7.84	5	7.76	7.75	26	2,436	1.07%
2021/09/30	28	8.03	39	8.04	8.01	-11	2,440	-0.45%
2021/09/29	13	7.87	9	7.93	7.95	4	2,403	0.17%
2021/09/28	8	7.95	5	8.02	8.00	3	2,421	0.12%
2021/09/27	1	8.00	0	0.00	8.00	1	2,450	0.04%
2021/09/24	22	7.89	22	7.96	7.89	0	2,502	0.00%
2021/09/23	3	7.87	4	7.92	7.86	-1	2,529	-0.04%
2021/09/22	14	7.91	0	0.00	7.92	14	2,556	0.55%
2021/09/17	4	8.08	0	0.00	8.22	4	2,526	0.16%
2021/09/15	1	8.00	1	8.03	8.12	0	2,556	0.00%
2021/09/14	6	8.06	5	8.02	8.02	1	2,555	0.04%
2021/09/09	11	7.83	11	7.81	7.81	0	2,526	0.00%
2021/09/07	1	7.87	15	7.90	7.95	-14	2,562	-0.55%
2021/09/06	30	7.75	21	7.85	7.92	9	2,578	0.35%
2021/09/03	12	7.68	5	7.84	7.87	7	2,585	0.27%
2021/09/02	13	7.69	20	7.66	7.75	-7	2,580	-0.27%
2021/09/01	34	8.02	7	7.97	8.00	27	2,519	1.07%
2021/08/31	26	7.48	84.5	7.68	7.99	-58.5	2,467	-2.37%
2021/08/30	42	7.28	613	7.25	7.40	-571	2,404	-23.74%	大賣/鉅額交易
2021/08/27	14	8.07	0	0.00	8.04	14	2,123	0.66%
2021/08/25	2	8.20	27	8.21	8.25	-25	2,250	-1.11%
2021/08/24	16	7.97	0	0.00	8.07	16	2,274	0.70%
2021/08/23	31	7.98	20	7.96	8.05	11	2,301	0.48%
2021/08/20	10	7.92	8	7.92	7.95	2	2,337	0.09%
2021/08/19	28	8.05	0	0.00	8.05	28	2,342	1.20%
2021/08/18	0	0.00	3	8.13	8.20	-3	2,362	-0.13%
2021/08/17	30	8.24	0	0.00	8.12	30	2,436	1.23%
2021/08/16	2	8.39	5	8.63	8.38	-3	2,503	-0.12%
2021/08/13	21	8.49	5	8.47	8.65	16	2,544	0.63%
2021/08/12	88	8.56	1	8.56	8.55	87	2,585	3.36%
2021/08/11	9	8.76	7	8.80	8.60	2	2,621	0.08%
2021/08/09	0	0.00	2	8.70	8.68	-2	2,796	-0.07%
2021/08/06	1	8.77	0	0.00	8.74	1	2,912	0.03%
2021/08/03	23	8.96	3	9.00	9.00	20	4,821	0.41%
2021/07/29	5	8.88	0	0.00	8.87	5	4,947	0.10%
2021/07/27	85	8.88	10	8.83	8.78	75	5,419	1.38%
2021/07/26	40	8.93	0	0.00	8.91	40	6,784	0.59%
2021/07/23	14	8.97	11	8.98	8.96	3	6,886	0.04%
2021/07/22	37	8.84	11	8.89	8.85	26	6,941	0.37%
2021/07/21	5	8.79	2	8.88	8.78	3	6,965	0.04%
2021/07/20	0	0.00	2	9.00	9.05	-2	6,987	-0.03%
2021/07/19	9	8.89	6	8.89	8.87	3	7,010	0.04%
2021/07/16	0	0.00	7	8.83	9.00	-7	7,209	-0.10%
2021/07/15	1	8.84	0	0.00	8.80	1	7,976	0.01%
2021/07/14	3	8.87	1	8.80	8.81	2	8,213	0.02%
2021/07/13	23	8.83	17	8.81	8.76	6	8,635	0.07%
2021/07/12	3	9.01	37	9.03	9.11	-34	8,661	-0.39%
2021/07/09	6	9.06	0	0.00	9.06	6	8,675	0.07%
2021/07/08	20	9.10	0	0.00	9.09	20	8,755	0.23%
2021/07/07	4	9.11	2	9.12	9.11	2	8,901	0.02%
2021/07/02	8	9.29	4	9.22	9.20	4	9,077	0.04%
2021/07/01	44	9.23	7	9.21	9.16	37	9,077	0.41%
2021/06/30	77	9.18	38	9.18	9.22	39	9,077	0.43%
2021/06/29	5	9.05	5	9.11	9.15	0	9,093	0.00%
2021/06/28	20	9.20	12	9.16	9.16	8	9,264	0.09%
2021/06/25	1	9.24	8	9.26	9.17	-7	9,277	-0.08%
2021/06/24	1	9.21	0	0.00	9.29	1	9,306	0.01%
2021/06/23	1	9.25	3	9.15	9.17	-2	9,362	-0.02%
2021/06/22	5	9.15	5	9.16	9.15	0	9,345	0.00%
2021/06/21	3	9.07	1	9.14	9.07	2	9,334	0.02%
2021/06/18	3	9.24	0	0.00	9.20	3	9,322	0.03%
2021/06/17	3	9.20	0	0.00	9.36	3	9,314	0.03%
2021/06/16	4	9.23	0	0.00	9.30	4	9,320	0.04%
2021/06/15	5	9.29	5	9.33	9.31	0	9,289	0.00%
2021/06/11	21	9.45	32	9.43	9.43	-11	9,315	-0.12%
2021/06/10	1	9.50	4	9.53	9.53	-3	9,282	-0.03%
2021/06/09	13	9.81	0	0.00	9.70	13	9,252	0.14%
2021/06/08	1	9.88	0	0.00	9.83	1	9,268	0.01%
2021/06/07	40	9.72	4.1	9.79	9.71	36	9,274	0.39%
2021/06/04	5	10.00	0	0.00	9.94	5	9,230	0.05%
2021/06/03	1	10.20	60	10.33	10.20	-59	9,170	-0.64%
2021/06/02	5	10.00	11	10.04	9.91	-6	9,047	-0.07%
2021/06/01	61	9.86	30	9.84	9.90	31	8,981	0.35%
2021/05/31	1	9.82	0	0.00	9.83	1	8,947	0.01%
2021/05/28	3	9.84	2	9.86	9.82	1	8,907	0.01%
2021/05/27	13	9.70	3	9.78	9.78	10	8,872	0.11%
2021/05/26	0	0.00	13	9.77	9.78	-13	8,861	-0.15%
2021/05/25	74	9.74	16	9.73	9.61	58	8,833	0.66%
2021/05/24	23	9.92	1	9.79	9.68	22	8,749	0.25%
2021/05/21	6	9.40	36	9.56	9.55	-30	8,662	-0.35%
2021/05/20	21	9.50	15	9.52	9.29	6	8,615	0.07%
2021/05/19	5	9.26	10	9.28	9.23	-5	8,546	-0.06%
2021/05/18	56	8.86	54	9.20	9.27	2	8,513	0.02%
2021/05/17	59	8.73	3	8.76	8.69	56	8,449	0.66%
2021/05/14	40	9.59	17	9.68	9.65	23	8,330	0.28%
2021/05/13	71.1	9.86	37	9.73	9.56	34.1	8,226	0.41%
2021/05/12	357.1	11.35	111	11.37	10.60	246.1	7,991	3.08%	大買/大賣/鉅額交易
2021/05/11	132	11.38	382	11.52	11.70	-250	7,296	-3.43%	大買/大賣/鉅額交易
2021/05/10	31	10.60	70	10.68	10.65	-39	6,317	-0.62%
2021/05/07	32	10.36	5	10.43	10.35	27	6,262	0.43%
2021/05/06	47	10.45	8	10.49	10.45	39	6,215	0.63%
2021/05/05	9	10.62	1	10.60	10.70	8	6,145	0.13%
2021/05/04	343	11.41	161	10.72	10.50	182	6,078	2.99%	大買/大賣/鉅額交易
2021/05/03	168.5	11.27	136	11.45	11.30	32.5	5,687	0.57%	大買/大賣/
2021/04/29	3	11.43	98	11.22	11.10	-95	4,320	-2.20%
2021/04/28	22	11.28	27	11.19	11.30	-5	4,242	-0.12%
2021/04/27	0	0.00	11	10.90	10.90	-11	4,191	-0.26%
2021/04/26	33	10.93	16	11.01	10.85	17	4,165	0.41%
2021/04/23	1	11.00	9	10.86	10.80	-8	4,146	-0.19%
2021/04/22	86	11.51	100	11.37	11.05	-14	4,138	-0.34%
2021/04/21	89	11.75	136	11.57	11.60	-47	3,929	-1.20%	大賣/
2021/04/20	24	11.47	62	11.43	11.35	-38	3,153	-1.21%
2021/04/19	74	11.50	56	11.53	11.55	18	2,915	0.62%
2021/04/16	35	10.61	7	10.74	10.95	28	2,483	1.13%
2021/04/15	1	10.55	13	10.60	10.70	-12	2,397	-0.50%
2021/04/14	5	10.37	2	10.48	10.35	3	2,416	0.12%
2021/04/13	59	10.79	85	10.77	10.50	-26	2,423	-1.07%
2021/04/12	55	10.31	9	10.44	10.55	46	2,284	2.01%
2021/04/09	54	10.19	0	0.00	10.25	54	2,167	2.49%
2021/04/08	19	10.28	7.1	10.30	10.25	11.9	2,150	0.56%
2021/04/07	8	10.03	6	10.02	10.00	2	2,101	0.10%
2021/04/06	28	10.18	11	10.29	10.10	17	2,095	0.81%
2021/04/01	9	10.41	8	10.38	10.40	1	2,065	0.05%
2021/03/31	71	10.35	42	10.39	10.45	29	2,032	1.43%
2021/03/30	31	10.17	0	0.00	10.25	31	1,889	1.64%
2021/03/29	9	10.16	4	10.35	10.15	5	1,865	0.27%
2021/03/26	11	10.00	14	10.12	10.15	-3	1,889	-0.16%
2021/03/24	20	9.71	1	9.78	9.69	19	1,849	1.03%
2021/03/23	0	0.00	4	9.85	9.78	-4	1,849	-0.22%
2021/03/19	16	9.88	13	9.88	9.78	3	1,893	0.16%
2021/03/18	0	0.00	4	10.05	9.97	-4	1,896	-0.21%
2021/03/17	1	9.98	0	0.00	9.96	1	1,961	0.05%
2021/03/16	2	9.90	6	9.98	9.98	-4	1,928	-0.21%
2021/03/12	12	10.04	10	10.05	10.00	2	1,971	0.10%
2021/03/11	7	9.94	8	9.93	9.94	-1	1,964	-0.05%
2021/03/10	1	9.60	0	0.00	9.58	1	1,973	0.05%
2021/03/08	4	9.65	0	0.00	9.65	4	2,025	0.20%
2021/03/05	0	0.00	2	9.68	9.67	-2	2,059	-0.10%
2021/03/03	1	9.94	3	9.86	9.93	-2	2,220	-0.09%
2021/03/02	25	9.90	2	9.81	9.82	23	2,249	1.02%
2021/02/26	5	9.93	0	0.00	9.93	5	2,257	0.22%
2021/02/23	20	10.15	0	0.00	10.05	20	2,338	0.86%
2021/02/22	5	10.21	7	10.18	10.15	-2	2,342	-0.09%
2021/02/19	11	10.00	2	10.10	10.10	9	2,341	0.38%
2021/02/18	0	0.00	1	10.00	10.10	-1	2,353	-0.04%
2021/02/17	2	9.87	0	0.00	9.93	2	2,360	0.08%
2021/02/05	0	0.00	1	9.75	9.84	-1	2,365	-0.04%
2021/02/04	1	9.73	3	9.66	9.63	-2	2,357	-0.08%
2021/02/03	12	9.44	2	9.52	9.44	10	2,352	0.43%
2021/02/02	0	0.00	10	9.66	9.62	-10	2,355	-0.42%
2021/02/01	0	0.00	4	9.33	9.54	-4	2,348	-0.17%
2021/01/29	0	0.00	3	9.42	9.59	-3	2,342	-0.13%
2021/01/28	4	9.43	4	9.44	9.36	0	2,349	0.00%
2021/01/26	1	9.50	4	9.62	9.79	-3	2,354	-0.13%
2021/01/22	0	0.00	11	9.49	9.60	-11	2,377	-0.46%
2021/01/21	0	0.00	4	9.33	9.51	-4	2,382	-0.17%
2021/01/20	3	9.49	0	0.00	9.50	3	2,368	0.13%
2021/01/19	0	0.00	4	9.80	9.89	-4	2,344	-0.17%
2021/01/15	5	9.84	1	9.78	9.83	4	2,334	0.17%
2021/01/14	1	10.10	0	0.00	10.05	1	2,315	0.04%
2021/01/13	2	10.15	2	10.10	10.05	0	2,335	0.00%
2021/01/12	0	0.00	4	10.10	10.05	-4	2,320	-0.17%
2021/01/11	3	10.20	7	10.24	10.20	-4	2,323	-0.17%
2021/01/08	0	0.00	1.1	10.20	10.50	-1.1	2,408	-0.05%
2021/01/07	10	10.05	2	10.30	10.05	8	2,399	0.33%
2021/01/06	7	10.49	14	10.36	10.30	-7	2,376	-0.29%
2021/01/05	14	10.99	5	11.02	11.00	9	2,332	0.39%
2021/01/04	11	11.15	0	0.00	11.05	11	2,327	0.47%
2020/12/31	20	11.20	5	11.20	11.15	15	2,359	0.64%
2020/12/30	4	11.15	1	11.20	11.25	3	2,357	0.13%
2020/12/29	4	11.15	0	0.00	11.15	4	2,364	0.17%
2020/12/28	14	11.10	168	11.10	11.10	-154	2,394	-6.43%	大賣/鉅額交易
2020/12/25	3	11.25	32	11.30	11.25	-29	2,384	-1.22%
2020/12/24	0.1	11.40	1	11.40	11.40	-0.9	2,401	-0.04%
2020/12/23	30	11.05	4	11.05	11.05	26	2,377	1.09%
2020/12/22	11	11.21	0	0.00	11.10	11	2,433	0.45%
2020/12/21	5	11.10	0	0.00	11.10	5	2,486	0.20%
2020/12/17	3	11.10	5	11.00	11.05	-2	2,663	-0.08%
2020/12/16	2	11.15	5.2	11.23	11.10	-3.2	2,725	-0.12%
2020/12/15	3	11.00	4	11.08	10.95	-1	2,764	-0.04%
2020/12/14	2	11.03	0	0.00	11.10	2	2,774	0.07%
2020/12/11	7.2	11.09	3	11.15	11.05	4.2	2,794	0.15%
2020/12/10	15.2	11.52	3	11.55	11.50	12.2	2,760	0.44%
2020/12/09	5	11.64	0	0.00	11.55	5	2,819	0.18%
2020/12/08	1	11.60	69	11.62	11.60	-68	3,043	-2.23%
2020/12/07	71	11.44	0	0.00	11.35	71	3,143	2.26%
2020/12/04	202	11.57	0	0.00	11.55	202	3,217	6.28%	大買/鉅額交易
2020/12/03	0	0.00	1	11.60	11.55	-1	3,260	-0.03%
2020/12/02	1	11.60	2	11.68	11.55	-1	3,339	-0.03%
2020/12/01	6	11.61	7	11.69	11.85	-1	3,395	-0.03%
2020/11/30	14	11.84	12	11.72	11.85	2	3,500	0.06%
2020/11/27	0	0.00	1	11.15	11.20	-1	3,389	-0.03%
2020/11/26	0	0.00	5	11.10	11.10	-5	3,396	-0.15%
2020/11/25	0	0.00	2	11.10	11.10	-2	3,458	-0.06%
2020/11/24	7	11.03	4	11.19	11.05	3	3,458	0.09%
2020/11/23	3	11.17	4	11.34	11.20	-1	3,437	-0.03%
2020/11/19	4	11.36	0	0.00	11.40	4	3,549	0.11%
2020/11/18	0	0.00	8	11.40	11.40	-8	3,646	-0.22%
2020/11/17	1	11.25	2	11.20	11.30	-1	3,790	-0.03%
2020/11/16	30	11.33	10	11.40	11.30	20	3,978	0.50%
2020/11/13	0	0.00	10	11.58	11.55	-10	4,132	-0.24%
2020/11/12	0	0.00	4	11.31	11.30	-4	4,235	-0.09%
2020/11/11	1	11.40	2	11.35	11.30	-1	4,385	-0.02%
2020/11/10	1	11.40	2	11.40	11.30	-1	4,529	-0.02%
2020/11/09	11	11.40	11	11.54	11.40	0	4,784	0.00%
2020/11/06	11	11.30	0	0.00	11.30	11	5,359	0.21%
2020/11/05	10	11.45	13	11.46	11.55	-3	5,472	-0.05%
2020/11/04	0	0.00	6	11.19	11.25	-6	5,873	-0.10%
2020/11/03	7	11.21	0	0.00	11.20	7	6,245	0.11%
2020/11/02	3	11.25	0	0.00	11.15	3	6,996	0.04%
2020/10/30	9	11.38	0	0.00	11.45	9	7,174	0.13%
2020/10/29	2	11.53	1	11.60	11.55	1	7,676	0.01%
2020/10/28	0	0.00	5	11.95	11.60	-5	8,322	-0.06%
2020/10/27	14	11.84	0	0.00	11.85	14	8,605	0.16%
2020/10/26	2	12.03	0	0.00	11.90	2	8,793	0.02%
2020/10/23	0	0.00	8	12.08	12.05	-8	8,884	-0.09%
2020/10/22	2	12.00	2	12.15	11.90	0	8,975	0.00%
2020/10/21	0	0.00	14	11.90	11.90	-14	9,273	-0.15%
2020/10/20	10	11.80	0	0.00	11.75	10	9,666	0.10%
2020/10/19	0	0.00	2	11.85	11.80	-2	9,841	-0.02%
2020/10/16	7	11.89	2	11.93	11.65	5	9,954	0.05%
2020/10/15	3	11.82	4	11.80	11.80	-1	9,977	-0.01%
2020/10/14	1	12.10	13	11.90	11.90	-12	10,158	-0.12%
2020/10/13	12	11.65	0	0.00	11.70	12	10,485	0.11%
2020/10/12	4	12.03	6	12.13	12.00	-2	10,688	-0.02%
2020/10/07	0	0.00	2	12.40	12.40	-2	11,609	-0.02%
2020/10/06	5	12.45	1	12.45	12.50	4	12,052	0.03%
2020/09/30	10	12.30	0	0.00	12.30	10	12,445	0.08%
2020/09/29	0	0.00	5	12.28	12.15	-5	12,668	-0.04%
2020/09/28	2	12.15	6	12.07	12.10	-4	12,740	-0.03%
2020/09/25	1	11.60	1	11.75	11.95	0	12,798	0.00%
2020/09/24	14	11.83	32	11.83	11.70	-18	12,884	-0.14%
2020/09/23	46	12.57	7	12.75	12.30	39	12,824	0.30%
2020/09/22	4	13.25	0	0.00	13.10	4	12,800	0.03%
2020/09/21	18	13.34	1	13.35	13.30	17	12,966	0.13%
2020/09/18	1	13.00	10	13.08	13.15	-9	13,068	-0.07%
2020/09/17	1	12.70	6	12.73	12.70	-5	13,173	-0.04%
2020/09/16	1	12.60	9	12.57	12.70	-8	13,462	-0.06%
2020/09/15	1	12.70	0	0.00	12.60	1	13,722	0.01%
2020/09/14	2	12.70	6	12.53	12.65	-4	14,856	-0.03%
2020/09/11	30	12.65	6	12.77	12.35	24	15,884	0.15%
2020/09/10	11	13.66	8	13.96	13.40	3	16,839	0.02%
2020/09/09	8	13.52	17	13.48	13.65	-9	17,264	-0.05%
2020/09/08	46	13.01	3	13.25	13.15	43	18,053	0.24%
2020/09/07	23	13.61	3	13.65	13.50	20	18,234	0.11%
2020/09/04	29	13.27	5	13.22	13.25	24	18,148	0.13%
2020/09/03	15	13.15	37	13.11	13.10	-22	18,100	-0.12%
2020/09/02	0	0.00	5	12.70	12.55	-5	18,037	-0.03%
2020/09/01	11	12.40	7	12.54	12.55	4	18,228	0.02%
2020/08/31	12	12.59	1	12.70	12.45	11	18,274	0.06%
2020/08/27	2	12.40	31	12.35	12.40	-29	18,191	-0.16%
2020/08/26	10	12.50	6	12.52	12.45	4	18,162	0.02%
2020/08/25	5	12.25	3	12.23	12.40	2	18,065	0.01%
2020/08/24	52	12.10	10	12.18	12.10	42	18,002	0.23%
2020/08/21	5	11.71	4	12.08	11.90	1	17,898	0.01%
2020/08/20	18	11.50	7	11.56	11.90	11	17,746	0.06%
2020/08/19	16	12.08	25	12.01	12.10	-9	17,550	-0.05%
2020/08/18	11	12.50	15	12.59	12.45	-4	17,379	-0.02%
2020/08/17	162	12.41	143	12.31	12.25	19	17,254	0.11%	大買/大賣/
2020/08/14	14	12.61	41	12.67	12.70	-27	17,095	-0.16%
2020/08/13	38	12.35	21	12.39	12.30	17	16,938	0.10%
2020/08/12	41	12.59	60	12.72	13.00	-19	16,673	-0.11%
2020/08/11	8	13.55	0	0.00	13.55	8	16,092	0.05%
2020/08/10	55	15.61	25	15.55	15.05	30	15,976	0.19%
2020/08/07	54	15.79	52	15.92	15.75	2	15,564	0.01%
2020/08/06	625	16.12	679	16.54	15.95	-54	15,191	-0.36%	大買/大賣/
2020/08/05	26	15.37	18	15.47	15.45	8	14,444	0.06%
2020/08/04	145	15.55	42	15.62	15.40	103	14,250	0.72%	大買/鉅額交易
2020/08/03	58	15.21	101	15.28	15.75	-43	13,748	-0.31%	大賣/
2020/07/31	9	14.50	12.4	14.80	14.35	-3.4	13,101	-0.03%
2020/07/30	3	14.37	18	14.52	14.55	-15	12,812	-0.12%
2020/07/29	7	14.07	14	14.18	14.25	-7	12,624	-0.06%
2020/07/28	0.1	13.85	6	13.93	13.85	-6	12,574	-0.05%
2020/07/27	12.3	14.17	24	14.36	14.10	-11.7	12,514	-0.09%
2020/07/24	28	14.03	66	14.13	14.05	-38	12,240	-0.31%
2020/07/23	20	13.61	7	13.51	13.40	13	11,850	0.11%
2020/07/22	19	13.83	1	13.80	13.70	18	11,721	0.15%
2020/07/21	2	13.95	1	13.95	13.85	1	11,600	0.01%
2020/07/20	6	13.83	22	13.97	13.80	-16	11,489	-0.14%
2020/07/17	20	13.64	21	13.81	13.60	-1	11,305	-0.01%
2020/07/16	17	14.13	32	14.05	14.00	-15	10,973	-0.14%
2020/07/15	66	13.77	58	13.70	13.80	8	10,716	0.07%
2020/07/14	94	14.73	36	14.83	14.25	58	10,247	0.57%
2020/07/13	20	15.01	33	15.04	15.05	-13	9,772	-0.13%
2020/07/10	16	13.08	39	13.49	13.70	-23	9,325	-0.25%
2020/07/09	7	13.35	97	13.32	13.05	-90	9,064	-0.99%
2020/07/08	39	14.12	59	14.01	13.65	-20	8,877	-0.23%
2020/07/07	1	14.25	8	13.66	13.80	-7	8,634	-0.08%
2020/07/06	25	14.42	11	14.26	14.10	14	8,535	0.16%
2020/07/03	20	14.08	50	14.05	14.10	-30	8,475	-0.35%
2020/07/02	10	13.28	29	13.32	13.30	-19	8,345	-0.23%
2020/07/01	12	13.39	7	13.25	13.25	5	8,277	0.06%
2020/06/30	15	12.94	49	13.16	13.40	-34	8,128	-0.42%
2020/06/29	41	12.41	54	12.25	12.20	-13	7,970	-0.16%
2020/06/24	88	12.95	144	13.07	12.75	-56	7,825	-0.72%	大賣/
2020/06/23	114	13.13	132	13.14	13.05	-18	7,669	-0.23%	大買/大賣/
2020/06/22	72	14.18	119	14.29	13.85	-47	7,370	-0.64%	大賣/
2020/06/19	345	15.29	287	15.38	15.00	58	7,074	0.82%	大買/大賣/
2020/06/18	342	14.70	284	14.75	14.75	58	5,911	0.98%	大買/大賣/
2020/06/17	231	14.28	161	14.35	14.70	70	4,818	1.45%	大買/大賣/
2020/06/16	115	13.28	44	13.09	13.40	71	3,639	1.95%	大買/
2020/06/15	172	12.20	51	12.20	12.20	121	3,178	3.81%	大買/鉅額交易
2020/06/12	91	10.93	50	11.04	11.10	41	2,328	1.76%
2020/06/11	30	10.21	10	10.54	10.10	20	2,137	0.94%
2020/06/10	3	10.37	2	10.30	10.35	1	2,149	0.05%
2020/06/09	11	10.66	15	10.69	10.30	-4	2,210	-0.18%
2020/06/08	48	11.04	22	11.00	11.00	26	2,209	1.18%
2020/06/05	9	9.85	18	9.89	10.20	-9	1,992	-0.45%
2020/06/04	4	9.21	0	0.00	9.31	4	1,926	0.21%
2020/06/03	2	9.02	5	9.07	9.02	-3	1,943	-0.15%
2020/06/01	1	8.84	0	0.00	8.77	1	1,953	0.05%
2020/05/28	0	0.00	4	8.71	8.65	-4	1,940	-0.21%
2020/05/20	2	8.48	1	8.56	8.47	1	1,945	0.05%
2020/05/19	1	8.40	6	8.43	8.47	-5	1,951	-0.26%
2020/05/15	4	8.48	5	8.48	8.51	-1	2,031	-0.05%
2020/05/14	0	0.00	35	8.61	8.51	-35	2,086	-1.68%
2020/05/13	0	0.00	10	8.87	8.87	-10	2,080	-0.48%
2020/05/11	10	9.28	1	9.25	9.11	9	2,070	0.43%
2020/05/08	5	9.35	5	9.47	9.20	0	2,059	0.00%
2020/05/07	10	9.20	2	9.20	9.24	8	2,035	0.39%
2020/05/05	1	9.18	0	0.00	9.28	1	2,033	0.05%
2020/05/04	5	9.08	0	0.00	9.30	5	2,036	0.25%
2020/04/30	18	9.22	9	9.33	9.30	9	1,993	0.45%
2020/04/29	7	8.97	14	9.06	9.08	-7	1,959	-0.36%
2020/04/28	16	8.84	0	0.00	8.81	16	1,917	0.83%
2020/04/27	25	8.83	0	0.00	8.79	25	1,922	1.30%
2020/04/23	0	0.00	3	8.55	8.42	-3	1,882	-0.16%
2020/04/22	0	0.00	4	8.38	8.52	-4	1,933	-0.21%
2020/04/20	0	0.00	3	8.69	8.69	-3	1,927	-0.16%
2020/04/17	0	0.00	7	8.65	8.60	-7	1,943	-0.36%
2020/04/15	0	0.00	15	8.89	8.95	-15	1,903	-0.79%
2020/04/14	0	0.00	8	8.85	8.88	-8	1,901	-0.42%
2020/04/13	30	8.56	2	8.67	8.65	28	1,903	1.47%
2020/04/08	0	0.00	17	8.35	8.40	-17	1,910	-0.89%
2020/04/01	0	0.00	7	8.46	8.46	-7	1,871	-0.37%
2020/03/31	12	8.59	5	8.55	8.56	7	1,862	0.38%
2020/03/27	1	8.60	0	0.00	8.80	1	1,777	0.06%
2020/03/25	0	0.00	21	8.38	8.40	-21	1,715	-1.22%
2020/03/24	0	0.00	100	8.15	8.16	-100	1,704	-5.87%
2020/03/20	0	0.00	5	8.00	8.02	-5	1,688	-0.30%
2020/03/19	0	0.00	9	7.78	7.48	-9	1,666	-0.54%
2020/03/18	0	0.00	21	8.25	8.31	-21	1,575	-1.33%
2020/03/17	0	0.00	7	8.40	8.40	-7	1,543	-0.45%
2020/03/16	0	0.00	1	8.94	8.90	-1	1,529	-0.07%
2020/03/13	12	8.62	5	8.73	9.25	7	1,532	0.46%
2020/03/12	10	9.45	0	0.00	9.50	10	1,491	0.67%
2020/03/11	2	9.89	6	9.81	9.81	-4	1,424	-0.28%
2020/03/10	11	9.93	0	0.00	9.97	11	1,436	0.77%
2020/03/09	12	9.88	5	9.81	9.95	7	1,427	0.49%
2020/03/06	8	10.06	0	0.00	10.10	8	1,414	0.57%
2020/03/05	1	10.10	0	0.00	10.05	1	1,415	0.07%
2020/03/03	1	10.15	0	0.00	10.05	1	1,428	0.07%
2020/03/02	0	0.00	1	9.95	10.00	-1	1,439	-0.07%
2020/02/27	0	0.00	1	10.05	10.05	-1	1,422	-0.07%
2020/02/26	1	10.30	0	0.00	10.20	1	1,412	0.07%
2020/02/24	1	10.40	17	10.44	10.40	-16	1,407	-1.14%
2020/02/21	0	0.00	1	10.75	10.75	-1	1,395	-0.07%
2020/02/20	1	10.85	1	10.75	10.75	0	1,395	0.00%
2020/02/19	10	10.95	5	10.75	10.75	5	1,389	0.36%
2020/02/18	33	11.24	17	11.18	11.15	16	1,372	1.17%
2020/02/17	42	10.05	45	10.78	11.00	-3	1,314	-0.23%
2020/02/14	0	0.00	5	10.00	10.00	-5	1,257	-0.40%
2020/02/13	10	10.15	1	10.00	10.00	9	1,267	0.71%
2020/02/12	2	10.00	7	10.00	10.05	-5	1,282	-0.39%
2020/02/11	0	0.00	3	10.05	10.00	-3	1,306	-0.23%
2020/02/10	3	10.00	0	0.00	10.00	3	1,342	0.22%
2020/02/06	0	0.00	10	10.20	10.15	-10	1,366	-0.73%
2020/02/05	0	0.00	1	10.20	10.20	-1	1,382	-0.07%
2020/02/04	2	10.35	10	10.25	10.20	-8	1,398	-0.57%
2020/02/03	0	0.00	10	10.14	10.35	-10	1,415	-0.71%
2020/01/31	4	10.53	17	10.39	10.35	-13	1,426	-0.91%
2020/01/30	3	10.85	0	0.00	10.40	3	1,441	0.21%
2020/01/20	1	11.40	42	11.38	11.40	-41	1,436	-2.86%
2020/01/17	3	11.47	8	11.45	11.40	-5	1,443	-0.35%
2020/01/16	41	11.60	0	0.00	11.60	41	1,458	2.81%
2020/01/15	1	11.60	0	0.00	11.60	1	1,438	0.07%
2020/01/14	4	11.60	2	11.55	11.55	2	1,451	0.14%
2020/01/13	1	11.70	3	11.70	11.70	-2	1,451	-0.14%
2020/01/09	1	11.75	0	0.00	11.75	1	1,464	0.07%
2020/01/08	2	11.95	5	11.90	11.90	-3	1,472	-0.20%
2020/01/07	10	11.91	12	11.90	12.00	-2	1,490	-0.13%
2020/01/06	13	11.76	2	11.75	11.75	11	1,487	0.74%
2020/01/02	6	11.98	40.8	12.04	12.00	-34.8	1,461	-2.38%
2019/12/31	28	12.00	1	12.00	12.00	27	1,454	1.86%
2019/12/27	1	11.60	1	11.70	11.70	0	1,427	0.00%
2019/12/25	1	11.90	0	0.00	11.75	1	1,436	0.07%
2019/12/19	3	11.90	0	0.00	11.95	3	1,614	0.19%
2019/12/17	0	0.00	5	11.90	12.00	-5	1,616	-0.31%
2019/12/13	2	12.05	10	11.95	11.90	-8	1,702	-0.47%
2019/12/12	0	0.00	5	12.00	12.00	-5	1,847	-0.27%
2019/12/11	0	0.00	32	12.17	11.90	-32	1,849	-1.73%
2019/12/09	2	12.20	0	0.00	12.15	2	1,854	0.11%
2019/12/06	15	12.08	2	12.20	12.15	13	1,827	0.71%
2019/12/05	10	12.05	0	0.00	12.00	10	1,785	0.56%
2019/12/04	5	12.00	20	11.95	12.00	-15	1,803	-0.83%
2019/12/03	5	12.00	5	11.90	12.10	0	1,809	0.00%
2019/12/02	5	12.05	6	12.01	12.05	-1	1,809	-0.06%
2019/11/29	0	0.00	1	11.95	11.95	-1	1,856	-0.05%
2019/11/28	10	11.90	1	11.95	11.85	9	1,933	0.47%
2019/11/27	0	0.00	11	11.80	11.85	-11	1,931	-0.57%
2019/11/26	0	0.00	3	11.75	11.60	-3	1,927	-0.16%
2019/11/25	0	0.00	2	11.50	11.55	-2	1,921	-0.10%
2019/11/18	1	11.25	0	0.00	11.35	1	2,015	0.05%
2019/11/14	5	11.32	4	11.40	11.20	1	2,069	0.05%
2019/11/13	4	11.53	0	0.00	11.45	4	2,097	0.19%
2019/11/12	2	11.55	0	0.00	11.70	2	2,113	0.09%
2019/11/11	6	11.52	30	11.43	11.60	-24	2,175	-1.10%
2019/11/08	14	11.83	2	11.80	11.75	12	2,265	0.53%
2019/11/07	0	0.00	56	11.76	11.80	-56	2,438	-2.30%
2019/11/06	15	11.54	1	11.55	11.60	14	2,423	0.58%
2019/11/05	10	11.55	0	0.00	11.40	10	2,402	0.42%
2019/11/04	0	0.00	1	11.45	11.45	-1	2,403	-0.04%
2019/10/30	1	11.45	0	0.00	11.50	1	2,517	0.04%
2019/10/29	0	0.00	7	11.56	11.50	-7	2,602	-0.27%
2019/10/28	0	0.00	5	11.48	11.50	-5	3,072	-0.16%
2019/10/25	103	11.45	0	0.00	11.45	103	3,205	3.21%	大買/鉅額交易
2019/10/23	2	11.40	0	0.00	11.30	2	3,208	0.06%
2019/10/22	5	11.55	4	11.50	11.35	1	3,200	0.03%
2019/10/21	0	0.00	1	11.30	11.30	-1	3,178	-0.03%
2019/10/18	12	11.30	0	0.00	11.10	12	3,175	0.38%
2019/10/17	0	0.00	2	11.05	11.15	-2	3,149	-0.06%
2019/10/16	1	10.90	0	0.00	10.90	1	3,125	0.03%
2019/10/15	20	10.90	0	0.00	11.00	20	3,122	0.64%
2019/10/14	2	10.95	0	0.00	11.00	2	3,118	0.06%
2019/10/08	3	11.33	1	11.50	11.35	2	3,085	0.06%
2019/10/07	10	11.31	0	0.00	11.30	10	3,088	0.32%
2019/10/03	4	11.40	0	0.00	11.45	4	3,113	0.13%
2019/10/02	11	11.47	0	0.00	11.50	11	3,111	0.35%
2019/10/01	2	11.60	0	0.00	11.60	2	3,115	0.06%
2019/09/26	3	11.77	0	0.00	11.75	3	3,155	0.10%
2019/09/25	10	11.70	0	0.00	11.70	10	3,159	0.32%
2019/09/23	31	12.27	1	12.20	12.10	30	3,080	0.97%
2019/09/20	1	12.20	0	0.00	12.25	1	3,008	0.03%
2019/09/19	3	12.27	5	12.34	12.20	-2	3,009	-0.07%
2019/09/18	2	12.40	48	12.43	12.40	-46	3,007	-1.53%
2019/09/16	15	12.65	18	12.43	12.50	-3	2,941	-0.10%
2019/09/12	3	12.42	11	12.51	12.55	-8	2,810	-0.28%
2019/09/11	2	12.45	32	12.38	12.45	-30	2,820	-1.06%
2019/09/10	0	0.00	36	12.02	12.00	-36	2,774	-1.30%
2019/09/09	10	12.30	10	12.25	12.20	0	2,770	0.00%
2019/09/06	15	12.16	13	12.23	12.20	2	2,775	0.07%
2019/09/05	2	11.95	1	12.00	11.90	1	2,754	0.04%
2019/09/03	25	12.12	28	11.94	11.80	-3	2,787	-0.11%
2019/09/02	1	11.90	24	11.61	12.00	-23	2,739	-0.84%
2019/08/30	0	0.00	1	11.00	10.95	-1	2,668	-0.04%
2019/08/28	1	10.90	1	10.90	10.90	0	2,734	0.00%
2019/08/26	3	10.73	1	11.00	11.00	2	2,957	0.07%
2019/08/23	1	11.05	0	0.00	11.00	1	3,091	0.03%
2019/08/21	2	11.15	1	11.20	11.15	1	4,107	0.02%
2019/08/20	2	11.20	0	0.00	11.20	2	4,499	0.04%
2019/08/16	16	11.14	5	11.15	11.00	11	4,778	0.23%
2019/08/15	4	10.85	10	10.80	10.80	-6	4,816	-0.12%
2019/08/14	7	10.99	0	0.00	10.95	7	4,826	0.15%
2019/08/13	11	10.64	4	10.55	10.70	7	4,780	0.15%
2019/08/12	13	10.43	2	10.38	10.35	11	4,688	0.23%
2019/08/07	1	11.60	2	11.75	11.60	-1	4,536	-0.02%
2019/08/06	0	0.00	1	11.55	11.65	-1	4,538	-0.02%
2019/08/05	4	11.63	14	11.55	11.65	-10	4,533	-0.22%
2019/08/02	3	11.77	2	11.90	11.65	1	4,534	0.02%
2019/08/01	97	11.69	11	11.64	11.55	86	4,515	1.90%
2019/07/31	17	12.07	7	12.19	12.20	10	4,500	0.22%
2019/07/30	54	11.99	21	12.25	11.95	33	4,434	0.74%
2019/07/29	3	13.25	4	13.25	13.25	-1	3,955	-0.03%
2019/07/26	14	14.73	7	14.67	14.70	7	3,811	0.18%
2019/07/25	0	0.00	5	14.40	14.40	-5	3,843	-0.13%
2019/07/24	6	14.45	0	0.00	14.40	6	3,844	0.16%
2019/07/22	7	14.44	2	14.40	14.40	5	4,022	0.12%
2019/07/16	2	14.15	0	0.00	14.20	2	4,356	0.05%
2019/07/12	0	0.00	1	14.25	14.25	-1	4,488	-0.02%
2019/07/10	4	14.40	0	0.00	14.40	4	4,524	0.09%
2019/07/09	0	0.00	4	14.35	14.40	-4	4,523	-0.09%
2019/06/25	0	0.00	1	14.00	14.00	-1	4,656	-0.02%
2019/06/20	0	0.00	7	14.10	14.10	-7	4,794	-0.15%
2019/06/18	0	0.00	1	14.20	14.10	-1	4,769	-0.02%
2019/06/17	0	0.00	0	14.00	14.00	0	4,780	0.00%
2019/06/14	2	14.10	0	0.00	13.90	2	4,800	0.04%
2019/06/12	4	14.23	5	14.20	14.20	-1	5,183	-0.02%
2019/06/11	0	0.00	8	13.96	13.85	-8	5,155	-0.16%
2019/06/10	0	0.00	3	14.00	14.00	-3	5,169	-0.06%
2019/06/06	0	0.00	2	14.25	14.15	-2	5,180	-0.04%
2019/06/05	1	14.25	2	14.25	14.25	-1	5,189	-0.02%
2019/06/04	1	14.00	1	14.05	13.95	0	5,176	0.00%
2019/06/03	293	14.61	281	14.09	14.00	12	5,160	0.23%	大買/大賣/
2019/05/31	278	14.75	279	14.89	14.55	-1	5,063	-0.02%	大買/大賣/
2019/05/30	277	15.07	283	15.49	14.70	-6	4,955	-0.12%	大買/大賣/
2019/05/29	270	15.46	263	15.54	15.60	7	4,823	0.15%	大買/大賣/
2019/05/28	89	15.11	209	15.34	15.50	-120	4,502	-2.67%	大賣/鉅額交易
2019/05/27	29	14.96	37	15.00	15.60	-8	3,803	-0.21%
2019/05/24	10	14.08	8	14.09	14.25	2	3,406	0.06%
2019/05/22	3	13.83	1	13.85	13.70	2	3,094	0.06%
2019/05/21	1	13.65	9	13.65	13.65	-8	3,032	-0.26%
2019/05/20	5	13.80	0	0.00	13.70	5	3,009	0.17%
2019/05/17	0	0.00	5	13.85	13.75	-5	3,018	-0.17%
2019/05/16	15	13.80	0	0.00	13.85	15	3,041	0.49%
2019/05/15	0	0.00	1	14.00	14.15	-1	3,046	-0.03%
2019/05/14	0	0.00	4	13.95	13.95	-4	3,210	-0.12%
2019/05/13	1	14.10	1	14.15	14.10	0	3,397	0.00%
2019/05/10	0	0.00	5	14.10	14.30	-5	3,420	-0.15%
2019/05/08	1	14.45	3	14.45	14.45	-2	3,358	-0.06%
2019/05/07	0	0.00	11	14.39	14.35	-11	3,283	-0.33%
2019/05/06	0	0.00	7	14.17	14.20	-7	3,254	-0.22%
2019/05/02	0	0.00	1	14.30	13.95	-1	3,257	-0.03%
2019/04/30	0	0.00	5	13.80	13.80	-5	3,197	-0.16%
2019/04/29	9	13.65	2	13.70	13.55	7	3,194	0.22%
2019/04/26	9	14.04	6	13.79	13.70	3	3,187	0.09%
2019/04/25	0	0.00	5	13.90	13.95	-5	3,009	-0.17%
2019/04/24	4	13.80	13	13.85	13.80	-9	2,999	-0.30%
2019/04/23	0	0.00	9	13.85	13.85	-9	2,890	-0.31%
2019/04/22	2	13.78	0	0.00	13.80	2	2,789	0.07%
2019/04/19	0	0.00	5	13.95	13.85	-5	2,720	-0.18%
2019/04/16	0	0.00	6	14.05	14.00	-6	2,572	-0.23%
2019/04/15	8	14.05	0	0.00	14.00	8	2,592	0.31%
2019/04/12	5	14.22	9	14.23	14.15	-4	2,586	-0.15%
2019/04/10	1	14.15	19	14.08	14.50	-18	2,511	-0.72%
2019/04/08	3	14.25	0	0.00	14.30	3	2,495	0.12%
2019/04/02	2	14.30	3	14.25	14.15	-1	2,460	-0.04%
2019/04/01	3	14.43	0	0.00	14.45	3	2,463	0.12%
2019/03/29	3	14.50	0	0.00	14.55	3	2,508	0.12%
2019/03/28	14	14.67	10	14.66	14.60	4	2,674	0.15%
2019/03/27	12	14.58	6	14.76	14.55	6	2,801	0.21%
2019/03/26	5	14.40	0	0.00	14.45	5	2,833	0.18%
2019/03/25	3	14.40	0	0.00	14.30	3	2,804	0.11%
2019/03/20	10	14.90	0	0.00	14.85	10	2,760	0.36%
2019/03/19	20	15.00	0	0.00	14.95	20	2,745	0.73%
2019/03/18	1	15.00	0	0.00	15.05	1	2,723	0.04%
2019/03/15	27	14.91	10	14.93	15.00	17	2,600	0.65%
2019/03/14	0	0.00	1	14.95	14.90	-1	2,325	-0.04%
2019/03/13	1	15.20	0	0.00	14.95	1	2,310	0.04%
2019/03/12	0	0.00	2	14.95	15.00	-2	2,287	-0.09%
2019/03/11	1	15.15	0	0.00	14.90	1	2,281	0.04%
2019/03/08	1	15.25	0	0.00	15.00	1	2,497	0.04%
2019/03/07	1	14.90	0	0.00	14.90	1	2,490	0.04%
2019/03/06	0	0.00	6	14.92	14.90	-6	2,492	-0.24%
2019/03/04	0	0.00	5	14.90	14.85	-5	2,517	-0.20%
2019/02/27	1	14.45	0	0.00	14.70	1	2,524	0.04%
2019/02/26	21	14.62	0	0.00	14.45	21	2,530	0.83%
2019/02/25	12	14.87	0	0.00	14.80	12	2,539	0.47%
2019/02/22	1	14.90	10	14.90	14.90	-9	2,598	-0.35%
2019/02/21	2	14.80	0	0.00	14.80	2	2,615	0.08%
2019/02/20	3	14.92	8	14.90	14.80	-5	2,635	-0.19%
2019/02/19	3	15.02	0.1	15.00	15.00	2.9	2,654	0.11%
2019/02/18	1	15.10	12	14.85	15.10	-11	2,678	-0.41%
2019/02/15	5	14.80	0	0.00	14.80	5	2,691	0.19%
2019/02/14	4	15.28	17	15.42	15.20	-13	2,680	-0.49%
2019/02/13	44	15.81	19	15.60	15.50	25	2,685	0.93%
2019/02/11	20	15.33	7	15.33	15.50	13	2,519	0.52%
2019/01/30	0	0.00	4	14.54	14.60	-4	2,351	-0.17%
2019/01/29	6	13.93	12	14.05	13.85	-6	2,337	-0.26%
2019/01/25	0	0.00	13	14.02	14.00	-13	2,382	-0.55%
2019/01/23	6	13.90	0	0.00	13.80	6	2,403	0.25%
2019/01/21	8	14.46	0	0.00	14.30	8	2,406	0.33%
2019/01/18	12	14.85	20	14.78	14.75	-8	2,422	-0.33%
2019/01/17	0	0.00	18	14.91	14.75	-18	2,447	-0.74%
2019/01/16	0	0.00	13	15.07	14.85	-13	2,482	-0.52%
2019/01/15	5	14.98	0	0.00	15.00	5	2,492	0.20%
2019/01/14	0	0.00	16	14.76	14.90	-16	2,505	-0.64%
2019/01/11	0	0.00	5	14.65	14.60	-5	2,624	-0.19%
2019/01/08	10	14.60	6	14.63	14.50	4	2,900	0.14%
2019/01/07	2	14.60	0	0.00	14.50	2	2,902	0.07%
2019/01/04	6	14.50	2	14.50	14.50	4	2,911	0.14%
2019/01/03	9	14.29	0	0.00	14.35	9	2,979	0.30%
2019/01/02	10	14.36	4	14.50	14.15	6	3,038	0.20%
2018/12/26	0	0.00	23	14.07	13.90	-23	3,151	-0.73%
2018/12/25	0	0.00	5	14.00	14.00	-5	3,190	-0.16%
2018/12/24	0	0.00	4	14.10	14.10	-4	3,218	-0.12%
2018/12/22	5	13.95	14	14.06	14.10	-9	3,246	-0.28%
2018/12/21	1	14.00	10	14.21	14.15	-9	3,276	-0.27%
2018/12/20	29	14.10	34	14.10	14.25	-5	3,361	-0.15%
2018/12/17	1	13.10	5	13.10	13.00	-4	2,973	-0.13%
2018/12/14	10	13.00	0	0.00	13.00	10	2,973	0.34%
2018/12/13	13	13.32	0	0.00	13.10	13	2,968	0.44%
2018/12/12	14	13.25	1	13.25	13.20	13	2,966	0.44%
2018/12/10	0	0.00	4	13.30	13.30	-4	2,944	-0.14%
2018/12/06	0	0.00	1	13.65	13.45	-1	2,953	-0.03%
2018/12/05	0	0.00	12	13.68	13.85	-12	2,949	-0.41%
2018/12/03	36	14.00	0	0.00	13.85	36	2,982	1.21%
2018/11/30	16	13.89	0	0.00	13.65	16	2,962	0.54%
2018/11/29	0	0.00	6	14.27	13.70	-6	2,726	-0.22%
2018/11/28	10	14.24	6	14.30	14.10	4	2,693	0.15%
2018/11/27	10	14.00	0	0.00	14.20	10	2,686	0.37%
2018/11/26	0	0.00	8	13.90	14.10	-8	2,673	-0.30%
2018/11/23	2	13.45	0	0.00	13.55	2	2,645	0.08%
2018/11/21	4	13.85	0	0.00	13.70	4	2,621	0.15%
2018/11/20	6	14.12	3	14.18	14.00	3	2,601	0.12%
2018/11/19	1	13.55	0	0.00	13.55	1	2,540	0.04%
2018/11/16	4	13.21	3	13.15	13.25	1	2,522	0.04%
2018/11/15	0	0.00	3	13.30	13.25	-3	2,509	-0.12%
2018/11/14	2	12.95	0	0.00	13.00	2	2,623	0.08%
2018/11/13	0	0.00	6	12.70	13.20	-6	2,670	-0.22%
2018/11/12	2	12.90	0	0.00	13.00	2	2,637	0.08%
2018/11/08	3	13.25	0	0.00	13.10	3	2,749	0.11%
2018/10/31	0	0.00	4	13.55	13.60	-4	2,627	-0.15%
2018/10/29	4	13.15	0	0.00	13.20	4	2,592	0.15%
2018/10/25	0	0.00	10	13.40	13.30	-10	2,558	-0.39%
2018/10/24	10	13.75	8	13.48	13.95	2	2,531	0.08%
2018/10/23	0	0.00	10	13.85	13.80	-10	2,499	-0.40%
2018/10/22	0	0.00	1	14.20	14.15	-1	2,482	-0.04%
2018/10/19	13	14.48	25	14.55	14.25	-12	2,476	-0.48%
2018/10/18	2	14.05	0	0.00	14.05	2	2,305	0.09%
2018/10/17	3	13.10	11	13.89	14.00	-8	2,222	-0.36%
2018/10/16	1	12.50	3	12.92	12.80	-2	2,120	-0.09%
2018/10/15	0	0.00	20	13.60	13.30	-20	2,084	-0.96%
2018/10/12	0	0.00	5	13.95	13.85	-5	2,116	-0.24%
2018/10/11	11	13.96	5	13.76	13.45	6	2,105	0.28%
2018/10/09	0	0.00	62	14.26	14.40	-62	2,021	-3.07%
2018/10/08	15	13.48	0	0.00	13.90	15	1,969	0.76%
2018/10/05	6	13.45	8	13.23	13.35	-2	1,926	-0.10%
2018/10/03	8.1	13.15	3	12.90	13.10	5.1	1,852	0.28%
2018/10/02	3	12.50	9	12.51	12.85	-6	1,818	-0.33%
2018/10/01	7	12.29	0	0.00	12.55	7	1,800	0.39%
2018/09/28	2	12.15	0	0.00	12.05	2	1,801	0.11%
2018/09/27	4	12.50	5	12.69	12.00	-1	1,824	-0.05%
2018/09/26	3	13.47	1	13.30	13.30	2	1,793	0.11%
2018/09/25	1	13.50	60	13.64	13.40	-59	1,803	-3.27%
2018/09/10	1	13.80	0	0.00	14.05	1	2,308	0.04%
2018/09/07	0	0.00	1	13.95	14.05	-1	2,305	-0.04%
2018/09/04	0	0.00	1	14.15	14.10	-1	2,339	-0.04%
2018/09/03	2	14.45	2	14.25	14.25	0	2,359	0.00%
2018/08/30	0	0.00	1	14.40	14.20	-1	2,390	-0.04%
2018/08/29	7	14.28	1	14.35	14.35	6	2,395	0.25%
2018/08/27	0	0.00	1	14.05	14.05	-1	2,667	-0.04%
2018/08/23	0	0.00	20	14.00	14.05	-20	2,706	-0.74%
2018/08/20	5	14.10	0	0.00	14.05	5	2,593	0.19%
2018/08/17	0	0.00	1	14.05	14.05	-1	2,522	-0.04%
2018/08/15	38	14.04	17	14.26	14.05	21	2,521	0.83%
2018/08/14	10	14.03	0	0.00	14.00	10	2,390	0.42%
2018/08/13	27	13.94	0	0.00	14.00	27	2,407	1.12%
2018/08/09	7	14.24	0	0.00	14.25	7	2,477	0.28%
2018/08/06	5	14.40	2	14.40	14.40	3	2,644	0.11%
2018/08/03	0	0.00	2	14.40	14.35	-2	2,699	-0.07%
2018/08/02	1	14.50	0	0.00	14.30	1	2,755	0.04%
2018/07/31	1	14.25	2	14.30	14.45	-1	2,769	-0.04%
2018/07/30	6	14.44	0	0.00	14.25	6	2,827	0.21%
2018/07/23	0	0.00	1	15.30	14.95	-1	3,220	-0.03%
2018/07/20	5	15.54	3	15.58	15.40	2	3,228	0.06%
2018/07/19	12	15.30	4	15.30	15.25	8	3,217	0.25%
2018/07/17	0	0.00	4	15.00	15.10	-4	3,193	-0.13%
2018/07/16	50	15.05	0	0.00	15.00	50	3,215	1.56%
2018/07/12	72	15.06	0	0.00	15.10	72	3,225	2.23%
2018/07/10	1	14.90	0	0.00	14.90	1	3,255	0.03%
2018/07/09	0	0.00	10	14.70	15.00	-10	3,282	-0.30%
2018/07/05	11	15.39	17	15.23	15.35	-6	3,331	-0.18%
2018/07/04	24	15.14	10	15.25	15.30	14	3,299	0.42%
2018/07/03	0	0.00	4	14.46	14.50	-4	3,258	-0.12%
2018/07/02	8	14.18	0	0.00	14.40	8	3,263	0.25%
2018/06/29	1	14.05	1	14.35	14.40	0	3,254	0.00%
2018/06/28	4	13.68	10	13.60	14.20	-6	3,245	-0.18%
2018/06/22	1	14.30	4	14.59	14.80	-3	3,345	-0.09%
2018/06/21	3	14.75	1	14.95	14.95	2	3,302	0.06%
2018/06/20	5	14.85	3	14.80	14.80	2	3,276	0.06%
2018/06/15	2	15.00	0	0.00	15.10	2	3,303	0.06%
2018/06/14	4	15.05	0	0.00	14.95	4	3,293	0.12%
2018/06/12	3	15.38	8	15.30	15.30	-5	3,287	-0.15%
2018/06/11	0	0.00	10	15.55	15.30	-10	3,273	-0.31%
2018/06/06	3	15.70	0	0.00	15.75	3	3,270	0.09%
2018/06/05	0	0.00	3	15.85	15.90	-3	3,269	-0.09%
2018/06/04	1	15.65	0	0.00	15.65	1	3,208	0.03%
2018/06/01	6	15.06	0	0.00	15.05	6	3,004	0.20%
2018/05/31	10	15.05	0	0.00	15.10	10	2,996	0.33%
2018/05/29	0	0.00	6	15.21	15.20	-6	3,033	-0.20%
2018/05/25	0	0.00	3	15.30	15.30	-3	3,201	-0.09%
2018/05/23	8	15.58	0	0.00	15.35	8	3,282	0.24%
2018/05/22	1	15.45	0.1	15.80	15.45	0.9	3,358	0.03%
2018/05/21	2	15.80	0	0.00	15.80	2	3,375	0.06%
2018/05/18	1	16.00	0	0.00	15.90	1	3,403	0.03%
2018/05/15	0	0.00	6	16.20	16.05	-6	3,569	-0.17%
2018/05/14	1	16.50	1	16.40	16.40	0	3,570	0.00%
2018/05/11	6	16.00	0	0.00	16.10	6	3,479	0.17%
2018/05/10	1	16.10	1	15.90	15.85	0	3,517	0.00%
2018/05/09	11	15.50	0	0.00	15.55	11	3,497	0.31%
2018/05/08	0	0.00	1	15.80	15.85	-1	3,525	-0.03%
2018/05/04	0	0.00	2	15.65	15.45	-2	3,557	-0.06%
2018/05/02	9	16.14	15	15.94	16.10	-6	3,718	-0.16%
2018/04/30	1	13.90	6	15.00	15.10	-5	3,601	-0.14%
2018/04/27	25	13.78	6	13.82	13.75	19	3,897	0.49%
2018/04/26	9	14.25	11	14.31	13.80	-2	4,353	-0.05%
2018/04/25	3	14.75	3	14.42	14.35	0	4,831	0.00%
2018/04/24	6	14.95	0	0.00	14.80	6	4,835	0.12%
2018/04/23	0	0.00	6	15.13	14.90	-6	4,887	-0.12%
2018/04/20	6	15.15	0	0.00	15.15	6	4,926	0.12%
2018/04/18	4	14.88	0	0.00	14.75	4	5,002	0.08%
2018/04/17	2	14.90	0	0.00	14.90	2	5,029	0.04%
2018/04/16	0	0.00	33	15.20	15.15	-33	5,058	-0.65%
2018/04/13	22	15.08	59	15.18	15.20	-37	5,071	-0.73%
2018/04/12	1	15.15	1	15.20	15.20	0	5,081	0.00%
2018/04/11	19	15.10	2	15.18	15.30	17	5,191	0.33%
2018/04/10	0	0.00	8	14.87	14.80	-8	5,134	-0.16%
2018/04/09	0	0.00	1	15.10	15.25	-1	5,115	-0.02%
2018/04/02	14	14.96	2	15.00	15.00	12	5,159	0.23%
2018/03/31	1	14.95	0	0.00	14.90	1	5,171	0.02%
2018/03/30	8	14.95	8	14.94	15.00	0	5,180	0.00%
2018/03/29	8	14.49	4	14.60	14.45	4	5,145	0.08%
2018/03/28	6	14.90	0	0.00	14.90	6	5,080	0.12%
2018/03/27	6	15.23	0	0.00	15.15	6	5,041	0.12%
2018/03/26	5	15.27	3	15.28	15.15	2	5,013	0.04%
2018/03/23	1	15.40	1	15.25	15.40	0	5,007	0.00%
2018/03/22	8	16.17	0	0.00	16.15	8	4,923	0.16%
2018/03/20	0	0.00	2	17.13	17.20	-2	4,760	-0.04%
2018/03/16	1	17.35	2	17.40	17.30	-1	4,768	-0.02%
2018/03/13	3	17.65	2	17.58	17.60	1	4,859	0.02%
2018/03/12	1	17.45	20	17.50	17.30	-19	4,877	-0.39%
2018/03/08	1	17.55	1	17.40	17.60	0	4,893	0.00%
2018/03/06	0	0.00	3	17.20	17.10	-3	5,141	-0.06%
2018/03/02	0	0.00	1	17.30	17.15	-1	5,128	-0.02%
2018/03/01	2	17.75	1	17.85	17.80	1	5,079	0.02%
2018/02/27	5	18.53	3	18.50	18.15	2	5,066	0.04%
2018/02/23	16	18.10	16	18.15	18.20	0	5,027	0.00%
2018/02/21	1	17.60	1	17.10	17.60	0	5,037	0.00%
2018/02/12	1	16.70	6	16.79	16.65	-5	4,966	-0.10%
2018/02/09	7	16.04	2	16.60	16.70	5	4,937	0.10%
2018/02/08	5	16.85	3	17.10	16.90	2	4,909	0.04%
2018/02/07	5	17.07	3	17.15	17.05	2	4,901	0.04%
2018/02/06	21	16.80	5	16.68	16.55	16	4,972	0.32%
2018/02/02	9	18.50	6	18.50	18.50	3	4,786	0.06%
2018/02/01	16	18.61	4	18.79	18.50	12	4,814	0.25%
2018/01/31	1	18.60	1	18.60	18.60	0	4,760	0.00%
2018/01/30	0	0.00	5	18.58	18.35	-5	4,830	-0.10%
2018/01/29	8	18.63	0	0.00	18.45	8	4,853	0.16%
2018/01/26	1	18.80	2	18.75	18.50	-1	4,938	-0.02%
2018/01/25	2	18.95	61	18.92	18.95	-59	5,075	-1.16%
2018/01/24	3	18.90	2	19.00	19.00	1	5,029	0.02%
2018/01/23	2	18.55	20	18.41	18.45	-18	4,905	-0.37%
2018/01/22	43	19.16	16	19.28	18.90	27	4,807	0.56%
2018/01/19	36	18.49	9	18.30	18.75	27	4,514	0.60%
2018/01/18	70	17.60	19	17.61	17.55	51	4,056	1.26%
2018/01/16	10	17.10	0	0.00	17.10	10	3,591	0.28%
2018/01/15	2	17.05	3	17.10	17.05	-1	3,541	-0.03%
2018/01/12	1	17.15	1	17.10	17.15	0	3,504	0.00%
2018/01/11	1	17.20	0	0.00	17.15	1	3,472	0.03%
2018/01/10	0	0.00	1	17.30	17.25	-1	3,463	-0.03%
2018/01/09	0	0.00	5	17.40	17.35	-5	3,485	-0.14%
2018/01/05	0	0.00	2	17.55	17.55	-2	3,452	-0.06%
2018/01/04	12	17.75	3	18.00	17.75	9	3,471	0.26%
2018/01/03	2	17.80	0	0.00	17.75	2	3,363	0.06%
2018/01/02	1	17.75	1	17.70	17.70	0	3,380	0.00%