雷虎 (8033)-新光-新竹券商分點個股進出

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

雷虎

(8033)

股價
71.4
漲跌
▼1.6
漲幅
-2.19%
成交量
3,088張
產業
上市其他類股
244人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

雷虎 (8033)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/03	4	71.18	5	71.78	71.40	-1	4,300	-0.02%
2024/05/02	0	0.00	5.3	73.00	73.00	-5.3	4,260	-0.12%
2024/04/30	0	0.00	1	73.40	73.20	-1	4,234	-0.02%
2024/04/29	1	73.60	0	75.00	73.80	1	4,207	0.02%
2024/04/26	3	75.63	1	75.40	75.40	2	4,160	0.05%
2024/04/25	1	76.70	4	76.30	76.50	-3	4,116	-0.07%
2024/04/24	3	75.20	6	75.83	75.90	-3	4,078	-0.07%
2024/04/23	6	74.25	13	73.87	74.30	-7	4,039	-0.17%
2024/04/22	11.6	77.25	8	76.18	73.30	3.6	4,000	0.09%
2024/04/19	17	79.73	19	79.38	79.40	-2	3,947	-0.05%
2024/04/18	19	81.22	7.3	80.96	80.60	11.7	3,855	0.30%
2024/04/17	2	79.30	3.2	79.60	79.30	-1.2	3,724	-0.03%
2024/04/16	15	80.55	11	79.48	81.40	4	3,651	0.11%
2024/04/15	9	81.03	12.6	81.41	83.40	-3.6	3,394	-0.11%
2024/04/12	4.4	74.57	6	75.75	75.90	-1.6	3,113	-0.05%
2024/04/11	12.3	74.64	8	74.35	73.60	4.3	3,046	0.14%
2024/04/10	10.3	78.20	6	78.41	77.20	4.2	2,906	0.15%
2024/04/09	8	71.82	16.3	74.67	77.00	-8.2	2,664	-0.31%
2024/04/08	3.1	70.66	6	71.13	70.00	-2.9	2,440	-0.12%
2024/04/03	8	71.95	9	71.89	73.00	-1	2,337	-0.04%
2024/04/02	36.1	71.39	14.5	71.08	73.00	21.5	2,240	0.96%
2024/04/01	24	69.73	12.1	70.38	71.60	11.9	2,058	0.58%
2024/03/29	10.1	65.85	2	66.00	65.10	8.1	1,832	0.44%
2024/03/28	10.2	68.44	12.5	68.46	68.30	-2.3	1,727	-0.13%
2024/03/27	8	61.76	7.5	62.65	64.20	0.5	1,492	0.03%
2024/03/26	11	58.17	2.1	57.63	58.40	8.9	1,306	0.68%
2024/03/25	4.1	59.92	1.3	60.27	60.10	2.8	1,219	0.23%
2024/03/22	1	54.12	10.3	55.31	56.10	-9.2	1,066	-0.87%
2024/03/21	0	51.20	0	0.00	51.00	0	976	0.00%
2024/03/20	0	51.20	0	0.00	51.10	0	979	0.00%
2024/03/18	0	0.00	1.2	51.10	51.20	-1.2	989	-0.12%
2024/03/15	0	51.00	0	0.00	50.80	0	1,007	0.00%
2024/03/14	0	51.10	0	0.00	50.80	0	1,010	0.00%
2024/03/13	4	51.23	0	0.00	50.90	4	1,014	0.39%
2024/03/11	0.2	52.60	0	0.00	52.50	0.2	1,019	0.02%
2024/03/08	2	51.00	1	51.10	50.60	1	1,023	0.10%
2024/03/05	0	0.00	1	54.00	53.20	-1	1,025	-0.10%
2024/03/04	1	53.50	0	0.00	52.90	1	1,018	0.10%
2024/03/01	0	0.00	5	54.00	53.50	-5	1,020	-0.49%
2024/02/27	0	53.90	0	0.00	53.60	0	1,119	0.00%
2024/02/26	1	52.00	1	53.20	53.10	0	1,100	0.00%
2024/02/23	0.1	51.90	16	51.84	51.60	-16	1,094	-1.46%
2024/02/22	1	52.50	0	0.00	52.40	1	1,087	0.09%
2024/02/21	6	52.73	0	0.00	52.60	6	1,098	0.55%
2024/02/20	0	52.92	0	0.00	52.70	0	1,099	0.00%
2024/02/16	12	54.45	1	54.10	54.10	11	1,097	1.00%
2024/02/15	5	53.20	0	53.10	53.00	5	1,084	0.46%
2024/02/05	5	52.56	0	0.00	52.80	5	1,082	0.46%
2024/01/31	3.1	51.70	0	0.00	51.30	3.1	1,093	0.28%
2024/01/30	0	52.20	5	52.00	52.10	-5	1,089	-0.46%
2024/01/29	1	52.10	0	52.64	52.40	1	1,094	0.09%
2024/01/26	1	53.10	3	52.30	52.10	-2	1,100	-0.18%
2024/01/25	0	0.00	1	53.30	53.20	-1	1,093	-0.09%
2024/01/24	1	54.10	0	0.00	53.80	1	1,102	0.09%
2024/01/23	0	0.00	5	54.20	54.10	-5	1,103	-0.45%
2024/01/22	1	54.20	0	0.00	54.10	1	1,105	0.09%
2024/01/19	0	0.00	0.3	54.20	54.00	-0.3	1,104	-0.03%
2024/01/18	0	0.00	2	53.50	53.80	-2	1,111	-0.18%
2024/01/17	0.1	55.60	1.1	55.29	54.30	-1	1,110	-0.09%
2024/01/16	5	56.22	6	55.88	55.60	-1	1,103	-0.09%
2024/01/15	17	58.06	28	58.09	57.20	-11	1,090	-1.01%
2024/01/12	5.3	57.18	1	56.70	57.50	4.3	1,031	0.42%
2024/01/11	3	55.86	1	55.70	55.60	2	993	0.21%
2024/01/10	2	57.55	6	57.33	57.00	-4	989	-0.41%
2024/01/09	1	55.40	6	55.32	55.20	-5	965	-0.52%
2024/01/08	15	56.58	0.1	56.50	56.10	14.9	975	1.53%
2024/01/05	8	57.20	2	57.10	57.30	6	976	0.61%
2023/12/29	0	0.00	3	56.47	56.40	-3	1,040	-0.29%
2023/12/27	1.2	56.25	0	0.00	56.20	1.2	1,039	0.12%
2023/12/26	2	58.05	1	57.90	57.00	1	1,027	0.10%
2023/12/25	0.3	57.10	4	56.30	57.20	-3.7	1,008	-0.37%
2023/12/22	3	55.67	0	0.00	55.90	3	1,001	0.30%
2023/12/21	4	57.40	12	57.20	56.50	-8	998	-0.80%
2023/12/20	0	0.00	2	56.00	55.90	-2	1,001	-0.20%
2023/12/19	1	55.60	4	55.65	55.60	-3	1,020	-0.29%
2023/12/18	11	56.75	0	0.00	57.00	11	1,036	1.06%
2023/12/15	0	57.30	2	57.20	57.30	-2	1,048	-0.19%
2023/12/14	0	57.00	1	56.80	56.80	-1	1,074	-0.09%
2023/12/13	2	56.60	1	56.60	56.50	1	1,097	0.09%
2023/12/12	0	0.00	2	57.55	57.00	-2	1,162	-0.17%
2023/12/11	1	56.10	0.2	56.50	56.30	0.8	1,176	0.07%
2023/12/08	0	57.50	0	0.00	57.20	0	1,206	0.00%
2023/12/07	0	0.00	1.1	58.54	57.50	-1.1	1,268	-0.09%
2023/12/06	2	57.05	0	0.00	56.60	2	1,380	0.14%
2023/12/05	3	56.83	0.4	56.80	56.50	2.6	1,467	0.18%
2023/12/04	0.4	58.10	1	57.60	57.80	-0.6	1,467	-0.04%
2023/12/01	0.1	56.40	8	56.20	56.20	-7.9	1,450	-0.54%
2023/11/30	1	56.20	3	56.40	56.00	-2	1,464	-0.14%
2023/11/28	1	56.40	7	56.29	56.50	-6	1,512	-0.40%
2023/11/27	16	60.37	0	58.90	57.00	16	1,559	1.02%
2023/11/24	0	59.00	3	57.97	58.80	-3	1,566	-0.19%
2023/11/20	2	56.10	2	55.60	55.90	0	2,014	0.00%
2023/11/17	0	54.40	1	54.50	54.50	-1	2,068	-0.05%
2023/11/16	0	54.30	2	54.30	54.40	-2	2,079	-0.10%
2023/11/15	2	54.10	2.5	54.34	53.80	-0.5	2,082	-0.02%
2023/11/14	0.5	54.50	0	0.00	53.60	0.5	2,092	0.02%
2023/11/10	1	53.70	2	54.60	53.70	-1	2,121	-0.05%
2023/11/08	3	56.30	6	56.10	56.20	-3	2,130	-0.14%
2023/11/07	0	56.70	0	0.00	56.10	0	2,150	0.00%
2023/11/06	0	56.50	0	0.00	57.00	0	2,159	0.00%
2023/10/26	0	0.00	2	58.00	58.20	-2	2,304	-0.09%
2023/10/25	0	58.20	0	0.00	57.70	0	2,307	0.00%
2023/10/24	2	57.30	0.1	57.00	58.20	1.9	2,318	0.08%
2023/10/23	0	57.30	0	0.00	57.40	0	2,334	0.00%
2023/10/20	0	0.00	0	57.50	57.80	0	2,354	0.00%
2023/10/19	2	58.00	1	57.80	58.50	1	2,388	0.04%
2023/10/17	2	60.35	1	58.70	58.70	1	2,526	0.04%
2023/10/16	5	61.66	3	61.70	61.50	2	2,528	0.08%
2023/10/13	0	61.40	1	61.40	61.30	-1	2,570	-0.04%
2023/10/12	4.1	61.89	0	0.00	61.90	4.1	2,605	0.16%
2023/10/11	13	63.14	1.2	62.07	63.00	11.8	2,613	0.45%
2023/10/05	0	0.00	1	58.20	58.10	-1	2,673	-0.04%
2023/10/04	0	58.30	0	0.00	57.70	0	2,696	0.00%
2023/10/03	3.2	58.62	0	0.00	58.30	3.2	2,705	0.12%
2023/10/02	0	0.00	2	58.90	59.10	-2	2,733	-0.07%
2023/09/28	1	59.00	0	0.00	58.70	1	2,746	0.04%
2023/09/26	0	59.80	0	0.00	59.00	0	2,827	0.00%
2023/09/25	0	0.00	2	60.10	60.70	-2	2,868	-0.07%
2023/09/22	2	58.00	2	56.50	59.60	0	2,867	0.00%
2023/09/21	0.1	57.80	0	0.00	57.20	0.1	2,863	0.00%
2023/09/20	1	59.00	0	0.00	58.90	1	2,879	0.03%
2023/09/19	2	61.50	2	59.90	59.80	0	2,901	0.00%
2023/09/18	0	0.00	4	63.45	62.20	-4	2,892	-0.14%
2023/09/15	3.4	61.49	4.2	63.46	61.50	-0.8	2,897	-0.03%
2023/09/14	0	0.00	0.3	64.50	63.80	-0.3	2,906	-0.01%
2023/09/13	2	64.75	1	65.60	64.20	1	3,029	0.03%
2023/09/11	3.3	69.64	11.2	70.15	68.00	-7.9	3,047	-0.26%
2023/09/08	5.3	66.65	9.6	66.90	68.00	-4.3	2,958	-0.15%
2023/09/07	0.2	63.80	7	63.70	63.00	-6.8	2,897	-0.23%
2023/09/06	0	0.00	1	63.80	63.10	-1	2,934	-0.03%
2023/09/05	0	0.00	4	63.38	63.70	-4	2,965	-0.13%
2023/09/04	0	0.00	1	64.10	63.60	-1	3,022	-0.03%
2023/09/01	1	65.40	0	0.00	64.60	1	3,109	0.03%
2023/08/31	12	66.24	1	67.00	65.30	11	3,129	0.35%
2023/08/30	1.2	64.88	8	63.98	65.80	-6.8	3,176	-0.21%
2023/08/29	6.1	63.19	9.1	64.10	64.50	-3.1	3,165	-0.10%
2023/08/28	16.1	66.97	2	67.95	68.20	14.1	3,102	0.45%
2023/08/25	8	63.96	11	63.78	62.90	-3	2,986	-0.10%
2023/08/24	10.1	60.88	11.1	61.80	62.90	-1	2,983	-0.03%
2023/08/23	7.1	55.77	6.1	56.54	57.20	1	2,921	0.03%
2023/08/22	1	52.40	0	0.00	52.00	1	2,875	0.03%
2023/08/21	3	53.30	0	0.00	53.20	3	2,867	0.10%
2023/08/18	5	53.32	2	53.20	52.50	3	2,864	0.10%
2023/08/17	2	53.49	0	0.00	54.40	2	2,856	0.07%
2023/08/16	0	0.00	0	52.86	53.40	0	2,856	0.00%
2023/08/15	0.3	54.46	0	0.00	54.10	0.3	2,837	0.01%
2023/08/14	1	56.30	5	55.86	55.30	-4	2,832	-0.14%
2023/08/11	2	56.75	0	56.70	56.50	2	2,837	0.07%
2023/08/10	0	0.00	1	58.40	58.00	-1	2,834	-0.04%
2023/08/08	0	0.00	1	59.50	59.10	-1	2,990	-0.03%
2023/08/07	6	59.08	0	0.00	59.50	6	3,194	0.19%
2023/08/02	2	60.99	0	0.00	60.20	2	3,665	0.06%
2023/08/01	2	63.65	4	63.01	62.80	-2	3,964	-0.05%
2023/07/31	3	61.40	5	60.84	61.50	-2	3,921	-0.05%
2023/07/28	3	57.90	0	0.00	57.90	3	3,892	0.08%
2023/07/26	1	58.50	3	59.90	58.50	-2	3,914	-0.05%
2023/07/25	3	59.00	4	58.58	59.00	-1	3,915	-0.03%
2023/07/24	2	60.40	3	63.10	60.00	-1	3,915	-0.03%
2023/07/21	3	62.77	1.1	62.56	62.90	1.9	3,885	0.05%
2023/07/20	0.1	60.80	6	61.03	62.70	-5.9	3,832	-0.15%
2023/07/19	4	56.80	5	57.04	57.00	-1	3,775	-0.03%
2023/07/18	3	57.93	1	57.40	56.50	2	3,786	0.05%
2023/07/17	0.1	58.00	8.1	59.20	59.60	-8	3,997	-0.20%
2023/07/14	0	0.00	2	59.05	60.50	-2	4,402	-0.05%
2023/07/13	0.3	60.63	1	61.40	60.10	-0.7	5,626	-0.01%
2023/07/12	0.1	62.70	1.1	62.27	62.10	-1	6,052	-0.02%
2023/07/11	0	0.00	1	67.20	66.10	-1	6,111	-0.02%
2023/07/10	1	67.50	2	68.20	67.20	-1	6,169	-0.02%
2023/07/07	0	0.00	1	67.60	67.50	-1	6,199	-0.02%
2023/07/06	1	69.00	0.5	68.90	68.80	0.5	6,179	0.01%
2023/07/05	0	0.00	1	70.60	69.60	-1	6,174	-0.02%
2023/07/04	9	71.50	10	71.03	70.70	-1	6,163	-0.02%
2023/07/03	11	70.33	13	67.97	70.70	-2	6,121	-0.03%
2023/06/29	0	0.00	0.5	69.40	69.00	-0.5	6,088	-0.01%
2023/06/28	4	70.15	3.1	70.82	69.50	0.9	6,115	0.02%
2023/06/27	1.1	68.51	1	68.10	67.50	0.1	6,154	0.00%
2023/06/26	1	70.50	1	70.50	70.20	0	6,399	0.00%
2023/06/21	3	70.87	0	0.00	70.30	3	6,450	0.05%
2023/06/20	0.1	71.90	8	72.08	71.30	-8	6,520	-0.12%
2023/06/19	12	74.16	19	73.15	74.40	-7	6,513	-0.11%
2023/06/16	4	70.38	3	70.10	69.70	1	6,477	0.02%
2023/06/15	4	68.73	4	70.25	70.70	0	6,519	0.00%
2023/06/14	1	68.30	0.2	68.50	68.00	0.8	6,488	0.01%
2023/06/13	5	69.26	14.2	69.47	69.30	-9.2	6,490	-0.14%
2023/06/12	7	70.36	8	70.08	69.40	-1	6,488	-0.02%
2023/06/09	2	73.15	5	73.18	72.20	-3	6,468	-0.05%
2023/06/08	12	73.63	1	73.30	73.10	11	6,477	0.17%
2023/06/07	6.2	74.43	12	74.43	73.80	-5.9	6,496	-0.09%
2023/06/06	5.1	71.54	15	71.62	71.90	-10	6,442	-0.15%
2023/06/05	12.4	73.29	18	73.18	73.00	-5.6	6,486	-0.09%
2023/06/02	15	69.14	9.2	69.23	69.10	5.8	6,476	0.09%
2023/06/01	1	70.00	1	70.10	70.00	0	6,688	0.00%
2023/05/31	12	70.39	3.2	70.28	70.40	8.8	6,852	0.13%
2023/05/30	14	73.04	14	71.21	71.80	0	6,960	0.00%
2023/05/29	0	0.00	1	69.60	69.60	-1	6,922	-0.01%
2023/05/26	1	64.50	2	63.30	63.30	-1	7,074	-0.01%
2023/05/23	2	67.70	2	68.00	67.60	0	7,998	0.00%
2023/05/19	1	65.00	0	0.00	64.40	1	8,268	0.01%
2023/05/18	3	64.10	0	0.00	64.00	3	8,305	0.04%
2023/05/17	2	63.00	3	65.00	65.00	-1	8,353	-0.01%
2023/05/16	3	63.80	0	62.80	62.90	3	8,416	0.04%
2023/05/15	1	63.50	1	62.41	62.70	0	8,694	0.00%
2023/05/12	7	68.84	24	68.18	68.30	-17	8,899	-0.19%
2023/05/11	16	72.23	16.1	72.80	70.00	-0.1	8,877	0.00%
2023/05/10	48.1	71.69	46.1	71.96	72.80	2	8,697	0.02%
2023/05/09	40.3	72.68	31.1	71.96	69.70	9.3	8,429	0.11%
2023/05/08	20.2	79.31	19	78.93	77.20	1.2	8,262	0.01%
2023/05/05	0	0.00	3	77.20	78.00	-3	7,990	-0.04%
2023/05/04	13	78.41	3	79.17	78.10	10	8,074	0.12%
2023/05/03	3	76.67	7	76.74	78.20	-4	8,186	-0.05%
2023/05/02	5	76.62	1.2	76.83	76.50	3.8	8,188	0.05%
2023/04/28	3	75.30	2	75.20	75.20	1	8,211	0.01%
2023/04/26	2	69.40	4	69.10	70.20	-2	8,219	-0.02%
2023/04/25	2.2	70.07	0	0.00	70.00	2.2	8,261	0.03%
2023/04/24	2	71.75	2	70.20	73.00	0	8,289	0.00%
2023/04/21	4	68.33	0	68.10	69.70	4	8,288	0.05%
2023/04/20	36.1	73.73	30	73.99	74.60	6.1	8,275	0.07%
2023/04/19	104.1	75.57	103.1	75.31	76.60	1.1	8,042	0.01%	大買/大賣/
2023/04/18	199.1	78.38	172.6	78.78	73.50	26.5	7,671	0.35%	大買/大賣/
2023/04/17	34.5	76.03	13.1	77.97	79.00	21.4	6,526	0.33%
2023/04/14	5	69.42	7.3	70.71	71.90	-2.3	6,118	-0.04%
2023/04/13	2	65.40	27.1	65.64	65.40	-25.1	6,018	-0.42%
2023/04/12	0	0.00	1	60.60	63.00	-1	6,040	-0.02%
2023/04/11	0	0.00	0	59.77	59.80	0	6,023	0.00%
2023/04/10	0	0.00	1.2	59.42	59.10	-1.2	6,056	-0.02%
2023/04/07	0	0.00	1.2	59.61	58.90	-1.2	6,088	-0.02%
2023/04/06	0	59.00	0	0.00	59.40	0	6,136	0.00%
2023/03/31	0	57.43	1	58.00	58.20	-1	6,172	-0.02%
2023/03/30	0	0.00	9	56.20	57.50	-9	6,279	-0.14%
2023/03/29	0	0.00	0.1	56.20	57.70	-0.1	6,299	0.00%
2023/03/28	5	58.56	16	58.52	58.50	-11	6,326	-0.17%
2023/03/27	46.3	63.53	18	63.72	64.90	28.2	6,338	0.45%
2023/03/24	1.1	59.22	2	59.05	59.00	-0.9	6,273	-0.01%
2023/03/23	14	60.67	1	61.00	60.30	13	6,372	0.20%
2023/03/22	3.1	59.23	101	59.00	58.90	-97.9	6,342	-1.54%	大賣/
2023/03/21	16.1	61.53	7.4	60.81	59.90	8.7	6,379	0.14%
2023/03/20	8	58.76	5	60.38	60.90	3	6,350	0.05%
2023/03/17	1	56.00	2	56.30	58.40	-1	6,366	-0.02%
2023/03/16	4.1	55.11	5	54.50	54.50	-0.9	6,435	-0.01%
2023/03/15	6	57.74	0	0.00	56.90	6	6,534	0.09%
2023/03/14	1	57.50	2	57.80	57.60	-1	6,831	-0.01%
2023/03/13	3.1	55.86	3	54.50	56.70	0.1	6,947	0.00%
2023/03/10	1.2	56.84	3	58.33	57.80	-1.9	6,967	-0.03%
2023/03/09	2	61.00	2	61.35	61.40	0	7,012	0.00%
2023/03/08	4.1	61.01	6	61.43	62.10	-2	7,121	-0.03%
2023/03/07	6	60.17	11	59.05	59.60	-5	7,360	-0.07%
2023/03/06	14.1	58.89	122.2	60.82	61.50	-108.1	7,483	-1.45%	大賣/鉅額交易
2023/03/03	31	56.92	12	56.84	56.70	19	7,428	0.26%
2023/03/02	13.5	53.54	37	55.32	55.80	-23.5	7,499	-0.31%
2023/03/01	34.1	53.61	28	53.55	52.80	6.1	7,593	0.08%
2023/02/24	65.1	56.19	16.1	54.66	53.90	49	7,649	0.64%
2023/02/23	152	56.55	60	57.92	58.00	92	7,528	1.22%	大買/
2023/02/22	46	55.25	54	55.71	57.70	-8	7,357	-0.11%
2023/02/21	55	49.27	17.5	50.80	52.50	37.5	7,042	0.53%
2023/02/20	33	47.04	14.1	45.44	47.80	18.9	6,943	0.27%
2023/02/17	15	44.64	14	44.93	44.45	1	6,845	0.01%
2023/02/16	2	44.28	5.2	44.16	44.25	-3.2	6,834	-0.05%
2023/02/15	10	44.22	4	44.13	43.95	6	6,884	0.09%
2023/02/14	6	44.88	4	44.41	44.30	2	6,967	0.03%
2023/02/13	23.2	45.52	13	46.19	45.85	10.2	7,022	0.15%
2023/02/10	2	44.50	9	47.85	47.85	-7	7,172	-0.10%
2023/02/09	9	43.28	2	43.70	43.50	7	6,988	0.10%
2023/02/08	3	42.27	2	42.10	42.10	1	7,010	0.01%
2023/02/07	0	42.55	0	0.00	42.40	0	7,091	0.00%
2023/02/06	1	42.50	0	0.00	42.25	1	7,161	0.01%
2023/02/03	0	0.00	3	42.05	41.85	-3	7,218	-0.04%
2023/02/02	1	43.15	4	43.24	42.95	-3	7,209	-0.04%
2023/02/01	10	42.41	6	42.53	43.25	4	7,209	0.06%
2023/01/31	1	40.10	14.2	40.20	40.10	-13.2	7,174	-0.18%
2023/01/30	2	40.55	0	0.00	40.70	2	7,308	0.03%
2023/01/17	0	39.20	0	0.00	39.10	0	7,327	0.00%
2023/01/16	0	0.00	32	38.92	39.25	-32	7,431	-0.43%
2023/01/13	1	38.80	3	39.37	39.35	-2	7,544	-0.03%
2023/01/12	4	40.39	5	40.70	40.25	-1	7,584	-0.01%
2023/01/11	3	41.35	3	41.53	41.35	0	7,547	0.00%
2023/01/10	5	41.91	1	41.70	41.65	4	7,538	0.05%
2023/01/09	0	0.00	8	41.98	41.95	-8	7,527	-0.11%
2023/01/06	8	42.23	5	41.91	41.90	3	7,510	0.04%
2023/01/05	10.4	43.45	13	43.43	43.20	-2.6	7,462	-0.04%
2023/01/04	14	43.26	7	43.35	43.30	7	7,360	0.10%
2023/01/03	2	42.20	1	42.20	42.15	1	7,348	0.01%
2022/12/30	2	42.25	2	42.75	42.75	0	7,360	0.00%
2022/12/29	0.6	40.80	2	40.90	41.00	-1.4	7,315	-0.02%
2022/12/28	15	41.64	1	41.50	41.50	14	7,318	0.19%
2022/12/27	0	0.00	7	43.03	42.25	-7	7,306	-0.10%
2022/12/26	12.1	42.43	3	43.33	43.10	9.1	7,296	0.12%
2022/12/23	2	42.30	3	42.53	42.80	-1	7,277	-0.01%
2022/12/22	8	42.89	6	44.25	42.75	2	7,268	0.03%
2022/12/21	0	0.00	1	42.10	41.80	-1	7,244	-0.01%
2022/12/20	3	41.62	3	41.40	41.40	0	7,308	0.00%
2022/12/19	7	42.42	5	41.92	41.80	2	7,401	0.03%
2022/12/16	10.2	43.94	20	44.05	43.90	-9.8	7,527	-0.13%
2022/12/15	1	42.95	6	44.26	45.35	-5	7,506	-0.07%
2022/12/14	4	41.33	6	41.63	41.25	-2	7,349	-0.03%
2022/12/13	6.1	40.70	2	41.10	40.80	4.1	7,312	0.06%
2022/12/12	3	42.32	5	42.62	42.00	-2	7,231	-0.03%
2022/12/09	1	45.10	5	45.28	44.05	-4	7,181	-0.06%
2022/12/08	9	45.37	6	45.53	45.10	3	7,163	0.04%
2022/12/07	17.3	45.04	25	45.12	44.45	-7.8	7,132	-0.11%
2022/12/06	40	45.81	31	45.82	47.00	9	7,099	0.13%
2022/12/05	1	43.25	19	44.74	45.10	-18	6,863	-0.26%
2022/12/02	4	41.19	1	41.10	41.00	3	6,722	0.04%
2022/12/01	5	41.30	11	41.36	40.95	-6	6,657	-0.09%
2022/11/30	6	41.21	3	40.83	40.75	3	6,532	0.05%
2022/11/29	51	44.98	15.4	43.89	42.95	35.6	6,398	0.56%
2022/11/28	30	40.52	106	42.17	42.35	-76	6,082	-1.25%	大賣/
2022/11/25	8	40.44	26	40.85	38.50	-18	5,880	-0.31%
2022/11/24	4.4	40.61	15	40.69	42.55	-10.6	5,708	-0.19%
2022/11/23	17	44.53	0	0.00	44.00	17	5,467	0.31%
2022/11/22	8	47.86	4.5	46.24	45.50	3.5	5,229	0.07%
2022/11/21	3	43.47	11.1	44.13	46.00	-8.1	5,075	-0.16%
2022/11/18	16.5	43.27	9.1	42.25	42.00	7.4	4,976	0.15%
2022/11/17	6	37.69	10.1	40.36	40.40	-4.1	4,836	-0.08%
2022/11/16	6	36.31	5	36.08	36.75	1	4,733	0.02%
2022/11/15	12	34.30	0	0.00	36.00	12	4,621	0.26%
2022/11/14	0	0.00	51	32.56	33.00	-51	4,519	-1.13%
2022/11/11	0	0.00	3	34.38	34.00	-3	4,468	-0.07%
2022/11/10	7	33.81	3	34.18	34.30	4	4,399	0.09%
2022/11/09	4	32.83	16.2	32.53	32.55	-12.2	4,301	-0.28%
2022/11/08	48	34.60	10.1	32.60	34.20	38	4,216	0.90%
2022/11/07	0	0.00	5.1	33.10	33.10	-5.1	3,771	-0.14%
2022/11/04	5	29.86	21.1	30.05	30.10	-16.1	3,725	-0.43%
2022/11/03	1	27.40	23.1	27.35	27.40	-22.1	3,577	-0.62%
2022/11/02	111	23.80	1.1	24.95	24.95	110	3,463	3.17%	大買/鉅額交易
2022/11/01	0	0.00	8	22.70	22.70	-8	3,380	-0.24%
2022/10/31	45.1	21.17	0	0.00	20.65	45.1	3,294	1.37%
2022/10/28	6	21.12	38	21.45	21.00	-32	3,243	-0.99%
2022/10/27	9.1	21.77	22	21.80	22.00	-12.9	3,141	-0.41%
2022/10/26	19	21.30	11	21.96	22.10	8	3,045	0.26%
2022/10/25	5	20.18	26	20.52	20.30	-21	2,882	-0.73%
2022/10/24	60	20.64	74	20.73	20.90	-14	2,817	-0.50%
2022/10/21	64	20.06	99	20.31	20.50	-35	2,691	-1.30%
2022/10/20	2	18.98	767	18.74	19.10	-765	2,541	-30.10%	大賣/鉅額交易
2022/10/19	208	17.63	148	17.77	17.40	60	2,455	2.44%	大買/大賣/
2022/10/18	231	17.73	136	17.78	17.85	95	2,438	3.90%	大買/大賣/
2022/10/17	35	17.61	164	17.64	17.75	-129	2,432	-5.30%	大賣/鉅額交易
2022/10/14	142	17.82	453	17.74	17.95	-311	2,435	-12.77%	大買/大賣/鉅額交易
2022/10/13	281	17.22	112	17.02	16.90	169	2,417	6.99%	大買/大賣/鉅額交易
2022/10/12	97	17.79	20	17.87	17.85	77	2,387	3.22%
2022/10/11	72	17.89	51	17.93	17.85	21	2,381	0.88%
2022/10/07	317	18.86	686	19.21	19.40	-369	2,332	-15.82%	大買/大賣/鉅額交易
2022/10/06	135	19.02	1,244	19.08	19.10	-1,109	2,286	-48.50%	大買/大賣/鉅額交易
2022/10/05	183	18.65	490	18.69	18.30	-307	2,226	-13.79%	大買/大賣/鉅額交易
2022/10/04	495	18.38	560	18.35	18.50	-65	2,199	-2.95%	大買/大賣/
2022/10/03	751	18.09	749	18.10	18.20	2	2,180	0.09%	大買/大賣/
2022/09/30	224	17.79	379	17.92	18.15	-155	2,148	-7.21%	大買/大賣/鉅額交易
2022/09/29	319	18.40	436	18.46	18.40	-117	2,109	-5.55%	大買/大賣/鉅額交易
2022/09/28	223	18.97	266	18.88	18.05	-43	2,066	-2.08%	大買/大賣/
2022/09/27	121	19.50	29	20.67	20.00	92	1,986	4.63%	大買/
2022/09/26	11	21.13	207	21.71	20.70	-196	1,892	-10.35%	大賣/鉅額交易
2022/09/23	83	21.58	1,430	22.41	22.90	-1,347	1,747	-77.09%	大賣/鉅額交易
2022/09/22	63	20.91	1,743	21.03	21.25	-1,680	1,552	-108.19%	大賣/鉅額交易
2022/09/21	21	19.52	52	19.48	19.35	-31	1,367	-2.27%
2022/09/20	434	19.52	572	19.55	19.75	-138	1,367	-10.09%	大買/大賣/鉅額交易
2022/09/19	532	19.66	334	19.72	19.50	198	1,381	14.33%	大買/大賣/鉅額交易
2022/09/16	838	19.71	602	19.74	19.80	236	1,366	17.28%	大買/大賣/鉅額交易
2022/09/15	332	20.17	584	20.42	19.70	-252	1,339	-18.82%	大買/大賣/鉅額交易
2022/09/14	118	20.13	896	20.11	20.30	-778	1,283	-60.61%	大買/大賣/鉅額交易
2022/09/13	149	20.15	584.2	19.92	20.00	-435.2	1,221	-35.62%	大買/大賣/鉅額交易
2022/09/12	29	19.21	1,035.1	19.12	19.15	-1,006.1	1,198	-83.94%	大賣/鉅額交易
2022/09/08	5	18.06	69	18.09	18.00	-64	1,219	-5.25%
2022/09/07	107	17.91	138	17.89	17.95	-31	1,274	-2.43%	大買/大賣/
2022/09/06	33	18.33	29	18.28	17.65	4	1,283	0.31%
2022/09/05	345	18.47	735	18.54	18.50	-390	1,321	-29.51%	大買/大賣/鉅額交易
2022/09/02	5	18.31	199	18.29	18.30	-194	1,357	-14.29%	大賣/鉅額交易
2022/09/01	274	18.15	224	18.21	18.15	50	1,355	3.69%	大買/大賣/
2022/08/31	92	18.35	280	18.41	18.30	-188	1,361	-13.81%	大賣/鉅額交易
2022/08/30	0	0.00	19	18.17	18.25	-19	1,345	-1.41%
2022/08/29	0	17.50	0	0.00	17.70	0	1,333	0.00%
2022/08/19	99	18.18	4	18.20	18.20	95	1,484	6.40%
2022/08/17	0	0.00	17	18.04	18.25	-17	1,544	-1.10%
2022/08/16	45	18.22	45	18.20	18.25	0	1,579	0.00%
2022/08/15	0	0.00	6	18.40	18.40	-6	1,615	-0.37%
2022/08/10	45	16.93	23	16.95	17.00	22	1,660	1.32%
2022/08/09	84	17.08	88	17.08	17.10	-4	1,663	-0.24%
2022/08/08	83	17.00	237	16.94	16.95	-154	1,666	-9.24%	大賣/鉅額交易
2022/08/05	12	16.43	22	16.45	16.50	-10	1,656	-0.60%
2022/08/04	31	16.22	31	16.30	16.25	0	1,671	0.00%
2022/08/02	47	16.62	20	16.70	16.55	27	1,705	1.58%
2022/08/01	71	16.78	62	16.80	16.80	9	1,720	0.52%
2022/07/29	11	16.76	7	16.80	16.70	4	1,730	0.23%
2022/07/28	74	16.92	60	16.92	16.80	14	1,740	0.80%
2022/07/27	13	17.05	12	17.02	17.00	1	1,746	0.06%
2022/07/26	135	17.13	67	17.18	17.20	68	1,769	3.84%	大買/
2022/07/25	29	17.14	32	17.13	17.05	-3	1,817	-0.17%
2022/07/22	29	17.23	11	17.49	17.05	18	1,845	0.98%
2022/07/21	422	17.30	488	17.26	17.35	-66	1,856	-3.55%	大買/大賣/
2022/07/20	78	17.02	74	16.97	17.00	4	1,863	0.21%
2022/07/19	186	17.03	106	17.07	16.95	80	1,879	4.26%	大買/大賣/
2022/07/18	48	17.12	40	17.12	17.10	8	1,922	0.42%
2022/07/15	210	16.91	130	16.92	17.00	80	1,949	4.10%	大買/大賣/
2022/07/14	0	0.00	5	16.75	16.75	-5	1,943	-0.26%
2022/07/13	2	16.55	7	16.55	16.55	-5	1,941	-0.26%
2022/07/11	748	16.75	98	16.85	17.00	650	1,954	33.26%	大買/鉅額交易
2022/07/08	43	16.90	30	16.89	16.90	13	1,944	0.67%
2022/07/07	396	16.89	161	16.78	17.00	235	1,953	12.03%	大買/大賣/鉅額交易
2022/07/06	490	16.87	70	16.95	16.85	420	1,957	21.45%	大買/鉅額交易
2022/07/05	726	16.91	269	16.94	17.20	457	1,965	23.25%	大買/大賣/鉅額交易
2022/07/04	347	16.80	260	16.86	16.90	87	1,956	4.45%	大買/大賣/
2022/07/01	766	16.81	105	16.99	16.85	661	1,962	33.69%	大買/大賣/鉅額交易
2022/06/30	777	17.11	726	17.15	17.15	51	1,950	2.61%	大買/大賣/
2022/06/29	333	17.00	105	16.99	17.10	228	1,937	11.77%	大買/大賣/鉅額交易
2022/06/28	148	17.16	35	17.10	17.20	113	1,943	5.81%	大買/鉅額交易
2022/06/27	265	17.00	519	16.87	17.35	-254	1,961	-12.95%	大買/大賣/鉅額交易
2022/06/24	464	15.93	214	15.98	15.85	250	1,969	12.69%	大買/大賣/鉅額交易
2022/06/23	415	15.54	379	15.45	15.55	36	1,972	1.82%	大買/大賣/
2022/06/22	273	15.86	21	15.73	15.20	252	1,980	12.73%	大買/鉅額交易
2022/06/21	244	16.28	265	16.25	16.40	-21	1,953	-1.07%	大買/大賣/
2022/06/20	2,309	16.73	302	15.88	16.00	2,007	1,933	103.79%	大買/大賣/鉅額交易
2022/06/17	139	17.56	15	17.70	17.20	124	1,846	6.72%	大買/鉅額交易
2022/06/16	523	19.16	1,517	19.24	19.10	-994	1,735	-57.28%	大買/大賣/鉅額交易
2022/06/15	364	18.89	128.2	19.04	18.85	235.8	1,671	14.11%	大買/大賣/鉅額交易
2022/06/14	671	18.91	945	18.99	19.00	-274	1,661	-16.49%	大買/大賣/鉅額交易
2022/06/13	711	19.15	1,205.6	19.15	19.40	-494.6	1,611	-30.69%	大買/大賣/鉅額交易
2022/06/10	219	18.89	230	18.96	18.75	-11	1,544	-0.71%	大買/大賣/
2022/06/09	760	18.99	359	19.02	19.00	401	1,538	26.07%	大買/大賣/鉅額交易
2022/06/08	487	18.97	226	19.00	18.95	261	1,515	17.22%	大買/大賣/鉅額交易
2022/06/07	408.2	19.06	246	19.20	19.00	162.2	1,509	10.75%	大買/大賣/鉅額交易
2022/06/06	660	18.84	338	18.89	19.15	322	1,494	21.54%	大買/大賣/鉅額交易
2022/06/02	175	18.72	96	18.80	18.85	79	1,478	5.34%	大買/
2022/06/01	755	18.90	266	18.99	18.85	489	1,470	33.26%	大買/大賣/鉅額交易
2022/05/31	460	19.20	898	19.25	19.20	-438	1,447	-30.27%	大買/大賣/鉅額交易
2022/05/30	586	19.09	836	19.10	19.10	-250	1,427	-17.52%	大買/大賣/鉅額交易
2022/05/27	671	18.82	562	18.92	18.85	109	1,432	7.61%	大買/大賣/鉅額交易
2022/05/26	700	19.07	758	19.14	19.05	-58	1,473	-3.94%	大買/大賣/
2022/05/25	792	18.85	476	18.87	19.00	316	1,425	22.16%	大買/大賣/鉅額交易
2022/05/24	1,798	18.71	798	18.77	18.85	1,000	1,408	71.02%	大買/大賣/鉅額交易
2022/05/23	220	18.78	612	18.85	18.80	-392	1,349	-29.04%	大買/大賣/鉅額交易
2022/05/20	1,626	18.19	1,197	18.15	18.50	429	1,280	33.49%	大買/大賣/鉅額交易
2022/05/19	573	17.83	511	17.89	18.00	62	1,215	5.10%	大買/大賣/
2022/05/18	359	17.70	212	17.65	17.80	147	1,200	12.24%	大買/大賣/鉅額交易
2022/05/17	227	17.55	146	17.61	17.50	81	1,191	6.80%	大買/大賣/
2022/05/16	307	17.55	202	17.62	17.60	105	1,187	8.85%	大買/大賣/鉅額交易
2022/05/13	220	17.49	142	17.57	17.45	78	1,180	6.61%	大買/大賣/
2022/05/12	359	17.61	107	17.72	17.45	252	1,182	21.32%	大買/大賣/鉅額交易
2022/05/11	498	17.76	504	17.74	18.00	-6	1,169	-0.51%	大買/大賣/
2022/05/10	172	17.34	46	17.59	17.55	126	1,148	10.97%	大買/鉅額交易
2022/05/09	433	17.80	221	17.83	17.85	212	1,135	18.67%	大買/大賣/鉅額交易
2022/05/06	153	17.73	177	17.81	17.85	-24	1,118	-2.15%	大買/大賣/
2022/05/05	601	17.81	228	17.82	17.95	373	1,115	33.44%	大買/大賣/鉅額交易
2022/05/04	310	17.74	58	17.80	17.70	252	1,105	22.79%	大買/鉅額交易
2022/05/03	482	17.82	185	17.89	18.00	297	1,101	26.95%	大買/大賣/鉅額交易
2022/04/29	320	18.32	1,070	18.31	18.25	-750	1,085	-69.11%	大買/大賣/鉅額交易
2022/04/28	655	18.09	392	17.73	18.30	263	1,036	25.37%	大買/大賣/鉅額交易
2022/04/27	672	17.16	228	17.13	17.40	444	1,012	43.84%	大買/大賣/鉅額交易
2022/04/26	787	17.10	292	17.26	17.30	495	1,001	49.42%	大買/大賣/鉅額交易
2022/04/25	100	17.24	26	17.33	17.25	74	981	7.54%
2022/04/22	235	17.73	266	17.89	18.00	-31	965	-3.21%	大買/大賣/
2022/04/21	367	17.13	395	17.07	17.65	-28	923	-3.03%	大買/大賣/
2022/04/20	115	16.61	48	16.67	16.70	67	893	7.50%	大買/
2022/04/19	73	16.81	149	16.78	16.70	-76	903	-8.41%	大賣/
2022/04/18	147	16.72	52	16.86	16.60	95	921	10.31%	大買/
2022/04/15	304	16.62	83	16.71	16.95	221	917	24.08%	大買/鉅額交易
2022/04/14	85	16.61	0	0.00	16.55	85	920	9.23%
2022/04/13	1	16.95	40	17.17	16.85	-39	922	-4.23%
2022/04/12	36	16.95	160	17.06	17.20	-124	924	-13.41%	大賣/鉅額交易
2022/04/11	184	16.59	83	16.78	17.20	101	917	11.01%	大買/鉅額交易
2022/04/08	35	16.61	136	16.67	16.90	-101	910	-11.10%	大賣/鉅額交易
2022/04/07	182	16.56	3	16.50	16.30	179	905	19.77%	大買/鉅額交易
2022/04/01	0	0.00	49	17.26	17.40	-49	893	-5.49%
2022/03/31	2	17.75	56	17.93	17.30	-54	892	-6.05%
2022/03/30	74	17.67	3	17.88	17.95	71	878	8.08%
2022/03/29	43	17.97	2	17.45	17.85	41	864	4.74%
2022/03/28	0	0.00	2	16.70	16.90	-2	807	-0.25%
2022/03/25	10	16.67	4	16.84	16.75	6	792	0.76%
2022/03/17	0	16.40	0	0.00	16.55	0	857	0.00%
2022/03/16	3	16.08	1	16.40	16.30	2	897	0.22%
2022/03/15	0	0.00	2	15.95	16.10	-2	908	-0.22%
2022/03/14	2	15.93	134	15.94	16.10	-132	924	-14.27%	大賣/鉅額交易
2022/03/11	45	15.73	57	15.79	15.75	-12	929	-1.29%
2022/03/10	46	15.68	78	15.83	15.65	-32	938	-3.41%
2022/03/09	0	0.00	8	15.84	15.70	-8	944	-0.85%
2022/03/08	17	15.87	269	15.75	15.55	-252	984	-25.59%	大賣/鉅額交易
2022/03/07	0	0.00	4	15.65	15.60	-4	1,029	-0.39%
2022/03/03	68	16.72	99	16.88	16.65	-31	1,087	-2.85%
2022/03/02	5	16.98	3	17.10	16.70	2	1,115	0.18%
2022/03/01	52	16.70	603	16.53	17.50	-551	1,101	-50.03%	大賣/鉅額交易
2022/02/25	85	16.04	314	16.07	15.95	-229	1,071	-21.38%	大賣/鉅額交易
2022/02/24	207	16.07	390	16.18	15.85	-183	1,186	-15.42%	大買/大賣/鉅額交易
2022/02/23	53	15.90	86	15.94	16.00	-33	1,278	-2.58%
2022/02/22	526	15.70	117	15.82	15.95	409	1,291	31.66%	大買/大賣/鉅額交易
2022/02/21	68	15.93	65	15.95	15.95	3	1,301	0.23%
2022/02/18	472	15.69	235	15.73	15.95	237	1,345	17.62%	大買/大賣/鉅額交易
2022/02/17	16	15.73	27	15.76	15.60	-11	1,417	-0.78%
2022/02/16	21	15.86	30	15.91	15.75	-9	1,446	-0.62%
2022/02/15	20	15.82	20	15.88	15.75	0	1,480	0.00%
2022/02/14	235	15.83	140	15.85	16.00	95	1,514	6.27%	大買/大賣/
2022/02/11	69	16.06	55	16.08	16.10	14	1,537	0.91%
2022/02/10	165	16.04	29	16.23	16.10	136	1,576	8.63%	大買/鉅額交易
2022/02/09	65	16.24	72	16.21	16.30	-7	1,629	-0.43%
2022/02/08	27	16.29	92	16.27	16.30	-65	1,644	-3.95%
2022/02/07	44	16.04	146	15.89	16.25	-102	1,667	-6.12%	大賣/鉅額交易
2022/01/26	164	15.40	134	15.36	15.45	30	1,719	1.74%	大買/大賣/
2022/01/25	218	15.31	49	15.33	15.45	169	1,751	9.65%	大買/鉅額交易
2022/01/24	251	15.34	92	15.39	15.45	159	1,778	8.94%	大買/鉅額交易
2022/01/21	110	15.50	63	15.56	15.40	47	1,813	2.59%	大買/
2022/01/20	181	15.46	88	15.48	15.50	93	1,850	5.03%	大買/
2022/01/19	241	15.57	56	15.65	15.35	185	1,883	9.82%	大買/鉅額交易
2022/01/18	70	15.55	33	15.82	15.45	37	1,921	1.93%
2022/01/17	31	15.58	46	15.60	15.60	-15	1,971	-0.76%
2022/01/14	33	15.05	0	0.00	15.00	33	2,077	1.59%
2022/01/13	16	15.47	0	0.00	15.40	16	2,275	0.70%
2022/01/12	2	15.35	0	0.00	15.55	2	2,437	0.08%
2022/01/11	2	16.40	1	16.00	15.85	1	2,531	0.04%
2022/01/05	5	16.93	1	17.00	16.80	4	3,123	0.13%
2022/01/04	1	17.30	5	17.25	17.35	-4	3,306	-0.12%
2022/01/03	5	17.40	0	0.00	17.20	5	3,488	0.14%
2021/12/30	0	0.00	0	17.15	17.20	0	3,528	0.00%
2021/12/29	0	0.00	0	17.25	17.30	0	3,533	0.00%
2021/12/24	1	17.05	0	0.00	17.05	1	3,566	0.03%
2021/12/23	0	0.00	2	17.35	17.30	-2	3,590	-0.06%
2021/12/20	0	0.00	1	16.90	17.00	-1	3,799	-0.03%
2021/12/17	5	17.02	1	17.00	17.05	4	3,803	0.11%
2021/12/14	1	17.15	0	0.00	17.15	1	3,755	0.03%
2021/12/13	1	17.45	1	17.70	17.70	0	3,747	0.00%
2021/12/09	0	0.00	1	18.20	18.25	-1	3,714	-0.03%
2021/12/08	0	0.00	2	18.40	18.15	-2	3,699	-0.05%
2021/12/07	2	18.15	1	18.35	18.20	1	3,681	0.03%
2021/12/03	1	18.50	0	0.00	18.30	1	3,669	0.03%
2021/12/02	3	18.42	0	0.00	18.25	3	3,659	0.08%
2021/12/01	2	18.95	0	0.00	18.90	2	3,618	0.06%
2021/11/30	3	18.57	1	19.25	19.00	2	3,569	0.06%
2021/11/26	1	19.00	10	18.83	18.25	-9	3,490	-0.26%
2021/11/23	0	0.00	17.1	18.78	18.90	-17.1	3,371	-0.51%
2021/11/22	3	18.05	3	18.85	18.85	0	3,246	0.00%
2021/11/19	0	0.00	2	17.30	17.15	-2	3,136	-0.06%
2021/11/18	1	17.60	1	17.30	17.30	0	3,134	0.00%
2021/11/17	1	17.90	3	17.72	17.55	-2	3,122	-0.06%
2021/11/16	2	18.40	7	17.81	18.35	-5	3,082	-0.16%
2021/11/12	3	16.40	2	16.65	16.40	1	2,975	0.03%
2021/11/11	1	16.80	5	17.09	16.80	-4	2,942	-0.14%
2021/11/10	3	17.33	4	17.38	17.20	-1	2,912	-0.03%
2021/11/09	2	17.55	5	17.67	17.70	-3	2,886	-0.10%
2021/11/08	10	18.06	2	18.35	18.15	8	2,845	0.28%
2021/11/05	3	17.15	0	0.00	17.20	3	2,794	0.11%
2021/11/04	0	0.00	1.1	17.47	17.25	-1.1	2,788	-0.04%
2021/11/03	2	17.95	7	17.21	17.15	-5	2,766	-0.18%
2021/11/02	1	18.00	0	0.00	17.90	1	2,708	0.04%
2021/11/01	2	18.05	0	0.00	17.90	2	2,677	0.07%
2021/10/29	5	17.95	1	17.75	17.80	4	2,669	0.15%
2021/10/28	15	18.32	3	18.32	18.05	12	2,644	0.45%
2021/10/27	3	18.38	1	18.10	18.10	2	2,598	0.08%
2021/10/26	3	18.68	0	0.00	18.25	3	2,570	0.12%
2021/10/25	2	19.10	18	18.54	18.45	-16	2,528	-0.63%
2021/10/22	7	19.20	15	18.98	18.80	-8	2,483	-0.32%
2021/10/21	24	19.94	22	20.48	19.90	2	2,390	0.08%
2021/10/20	19	19.32	7.6	18.94	19.60	11.4	2,188	0.52%
2021/10/19	0.1	18.00	5	18.09	17.85	-4.9	2,026	-0.24%
2021/10/18	6	19.69	5	19.55	18.85	1	1,924	0.05%
2021/10/15	5	19.20	9	19.25	19.90	-4	1,756	-0.23%
2021/10/14	2	18.90	8.5	18.68	19.15	-6.5	1,587	-0.41%
2021/10/13	0	17.60	10	17.73	18.30	-10	1,407	-0.71%
2021/10/12	1.6	18.39	10	17.90	18.45	-8.4	1,319	-0.63%
2021/10/08	13	16.65	11	17.18	17.30	2	1,127	0.18%
2021/10/07	1	15.65	10.1	15.24	15.75	-9.1	945	-0.97%
2021/10/05	3	13.90	0	0.00	14.45	3	916	0.33%
2021/10/04	5	14.00	17	14.73	14.35	-12	916	-1.31%
2021/10/01	9	14.73	2	15.10	14.65	7	921	0.76%
2021/09/30	13	15.33	16	15.30	15.55	-3	904	-0.33%
2021/09/29	2	14.78	10	15.07	14.80	-8	887	-0.90%
2021/09/28	14	14.85	1	14.45	15.30	13	869	1.50%
2021/09/27	18	15.23	2	15.30	15.30	16	799	2.00%
2021/09/22	0	0.00	3	12.50	12.50	-3	678	-0.44%
2021/09/14	0	0.00	1	13.00	13.10	-1	715	-0.14%
2021/09/10	3	12.90	1	12.75	12.75	2	730	0.27%
2021/09/09	1	12.80	0	0.00	12.75	1	763	0.13%
2021/09/07	0	12.70	0.3	12.50	12.40	-0.3	818	-0.04%
2021/09/06	1	12.65	0	0.00	12.60	1	819	0.12%
2021/08/24	0	0.00	4	12.80	12.95	-4	856	-0.47%
2021/08/23	0	0.00	1	12.85	12.80	-1	878	-0.11%
2021/08/16	3	13.00	0	0.00	13.00	3	886	0.34%
2021/08/13	0	0.00	3	13.43	13.30	-3	889	-0.34%
2021/08/12	1	13.30	0	0.00	13.40	1	891	0.11%
2021/08/11	1	13.70	10	13.47	13.35	-9	899	-1.00%
2021/08/10	1.1	13.90	2	13.95	13.80	-0.9	909	-0.10%
2021/08/06	2	14.40	0	0.00	14.30	2	931	0.21%
2021/08/05	0	0.00	1	14.50	14.40	-1	950	-0.11%
2021/08/04	2	14.70	0	0.00	14.65	2	982	0.20%
2021/08/03	0	0.00	1	14.35	14.50	-1	978	-0.10%
2021/07/30	0	0.00	1	14.30	14.25	-1	983	-0.10%
2021/07/27	0	0.00	7	14.30	14.45	-7	1,031	-0.68%
2021/07/23	0	0.00	2	14.18	14.20	-2	1,105	-0.18%
2021/07/21	0	0.00	3	14.65	14.25	-3	1,149	-0.26%
2021/07/19	0	0.00	23	14.40	14.40	-23	1,201	-1.91%
2021/07/16	14	14.55	0	0.00	14.55	14	1,269	1.10%
2021/07/15	0	0.00	1	14.25	14.35	-1	1,332	-0.08%
2021/07/14	0	0.00	30	14.41	14.40	-30	1,375	-2.18%
2021/07/13	0	0.00	1	14.40	14.40	-1	1,454	-0.07%
2021/07/12	2	14.75	0	0.00	14.70	2	1,458	0.14%
2021/07/09	0	0.00	12	14.80	14.95	-12	1,466	-0.82%
2021/07/08	9	14.80	2	14.65	15.05	7	1,514	0.46%
2021/07/07	1	15.40	0	0.00	15.30	1	1,562	0.06%
2021/07/01	5	15.30	4	15.15	15.10	1	1,882	0.05%
2021/06/30	1	15.50	5	15.45	15.35	-4	1,891	-0.21%
2021/06/29	2	15.50	0	0.00	15.45	2	1,897	0.11%
2021/06/28	7	16.03	0.2	15.93	16.05	6.8	1,894	0.36%
2021/06/25	14	15.42	2	15.45	15.30	12	1,873	0.64%
2021/06/24	2	15.35	0	0.00	15.40	2	1,899	0.11%
2021/06/23	36	15.24	0	0.00	15.15	36	1,927	1.87%
2021/06/17	3	15.97	6	16.23	16.40	-3	2,165	-0.14%
2021/06/16	2	14.90	0	0.00	14.95	2	2,144	0.09%
2021/06/15	3	15.32	0	0.00	15.30	3	2,193	0.14%
2021/06/10	0	0.00	0	15.60	15.65	0	2,238	0.00%
2021/06/08	0	0.00	2	15.50	15.50	-2	2,323	-0.09%
2021/06/07	0	0.00	5	15.55	15.60	-5	2,415	-0.21%
2021/06/04	4	15.71	0	0.00	15.55	4	2,440	0.16%
2021/06/03	0	0.00	2	16.00	16.20	-2	2,455	-0.08%
2021/06/02	0	0.00	5	16.20	16.15	-5	2,479	-0.20%
2021/06/01	0	0.00	0	16.90	16.40	0	2,487	0.00%
2021/05/31	2	16.95	0	0.00	16.70	2	2,499	0.08%
2021/05/28	1	16.35	1	16.35	16.35	0	2,510	0.00%
2021/05/27	0	0.00	2	15.00	14.90	-2	2,528	-0.08%
2021/05/26	5	14.85	0	0.00	14.90	5	2,568	0.19%
2021/05/24	0	0.00	1	14.85	14.85	-1	2,677	-0.04%
2021/05/21	0	0.00	3	14.55	14.80	-3	2,724	-0.11%
2021/05/17	1	12.80	0	0.00	12.80	1	3,022	0.03%
2021/05/14	3	14.08	0	0.00	14.10	3	3,120	0.10%
2021/05/12	15	14.72	5	14.75	14.10	10	3,399	0.29%
2021/05/11	9	15.90	0	0.00	15.65	9	3,585	0.25%
2021/05/06	2	15.85	0	0.00	15.90	2	4,033	0.05%
2021/05/04	4	16.44	0	0.00	16.25	4	4,204	0.10%
2021/05/03	7	17.15	0	0.00	16.85	7	4,314	0.16%
2021/04/29	5	18.02	0	0.00	18.00	5	4,415	0.11%
2021/04/27	1	18.55	42	18.52	18.50	-41	4,730	-0.87%
2021/04/26	6	19.17	15	19.05	18.95	-9	4,855	-0.19%
2021/04/23	4	19.05	0	0.00	19.05	4	4,884	0.08%
2021/04/22	2	20.15	2	19.75	19.40	0	4,878	0.00%
2021/04/21	1	20.35	9	20.35	20.15	-8	4,825	-0.17%
2021/04/20	1	20.00	9	19.85	19.70	-8	4,761	-0.17%
2021/04/19	2	20.20	7	19.80	19.95	-5	4,762	-0.10%
2021/04/16	4	19.30	4	19.20	19.15	0	4,693	0.00%
2021/04/15	2	18.80	0	0.00	18.95	2	4,713	0.04%
2021/04/14	1	18.60	6	18.59	18.50	-5	4,707	-0.11%
2021/04/13	6	19.55	24	19.76	19.10	-18	4,688	-0.38%
2021/04/12	17	20.07	48	20.05	20.10	-31	4,654	-0.67%
2021/04/09	11	19.30	10	19.30	19.40	1	4,574	0.02%
2021/04/08	11	19.34	12	19.50	19.50	-1	4,585	-0.02%
2021/04/07	42	19.54	8	19.19	19.70	34	4,607	0.74%
2021/04/06	5	18.15	0	0.00	18.15	5	4,586	0.11%
2021/04/01	8	18.20	3	18.15	18.25	5	4,625	0.11%
2021/03/30	0	0.00	16	17.91	17.85	-16	4,729	-0.34%
2021/03/29	3	17.98	5	17.84	17.80	-2	4,778	-0.04%
2021/03/26	1	17.70	1	18.00	18.00	0	4,836	0.00%
2021/03/25	2	19.00	10	19.49	18.30	-8	4,895	-0.16%
2021/03/24	24	19.70	10	19.82	19.95	14	4,832	0.29%
2021/03/23	0	0.00	7	18.44	18.80	-7	4,725	-0.15%
2021/03/22	1	17.80	2.3	18.09	18.10	-1.3	4,676	-0.03%
2021/03/19	1	17.95	5	17.99	18.05	-4	4,655	-0.09%
2021/03/18	12	17.76	1	18.05	18.00	11	4,623	0.24%
2021/03/17	5	17.59	8	17.70	17.45	-3	4,586	-0.07%
2021/03/16	0	17.40	7	17.68	17.50	-7	4,587	-0.15%
2021/03/15	7	17.44	1	17.40	17.40	6	4,592	0.13%
2021/03/12	13.3	17.87	141	18.05	17.65	-127.7	4,595	-2.78%	大賣/鉅額交易
2021/03/11	39	17.86	155	17.31	18.35	-116	4,543	-2.55%	大賣/鉅額交易
2021/03/10	143	16.91	219	17.01	17.05	-76	4,478	-1.70%	大買/大賣/
2021/03/09	124	16.33	43	16.57	16.45	81	4,527	1.79%	大買/
2021/03/08	2	16.60	0	0.00	16.30	2	4,603	0.04%
2021/03/05	2	17.00	0	0.00	17.05	2	4,580	0.04%
2021/03/04	60	17.23	17	17.53	17.25	43	4,567	0.94%
2021/03/03	73	17.64	1.6	17.61	17.70	71.4	4,548	1.57%
2021/02/26	38	17.41	0	0.00	17.45	38	4,470	0.85%
2021/02/25	12.1	17.04	156	17.01	17.90	-143.9	4,429	-3.25%	大賣/鉅額交易
2021/02/24	64	16.47	156	16.62	16.35	-92	4,350	-2.11%	大賣/
2021/02/23	4	16.58	60	16.70	16.30	-56	4,310	-1.30%
2021/02/22	229.5	17.37	200	17.56	16.90	29.5	4,260	0.69%	大買/大賣/
2021/02/19	3	17.10	122	17.55	17.50	-119	4,176	-2.85%	大賣/鉅額交易
2021/02/18	66	16.37	1,779	16.55	16.85	-1,713	4,071	-42.07%	大賣/鉅額交易
2021/02/17	15	15.36	19	15.33	15.35	-4	3,969	-0.10%
2021/02/05	499	15.57	50	15.58	15.15	449	3,925	11.44%	大買/鉅額交易
2021/02/04	412	16.81	118	16.79	16.55	294	3,808	7.72%	大買/大賣/鉅額交易
2021/02/03	74	18.84	34	18.10	18.00	40	3,644	1.10%
2021/02/02	923	21.18	1,792	20.73	20.00	-869	3,519	-24.69%	大買/大賣/鉅額交易
2021/02/01	1,675	21.95	3,363	22.17	22.20	-1,688	3,295	-51.22%	大買/大賣/鉅額交易
2021/01/29	739	21.43	3,767	21.63	21.90	-3,028	3,082	-98.23%	大買/大賣/鉅額交易
2021/01/28	888	19.70	1,481	19.66	19.95	-593	2,892	-20.50%	大買/大賣/鉅額交易
2021/01/27	1,727	19.33	1,063	19.42	19.55	664	2,803	23.68%	大買/大賣/鉅額交易
2021/01/26	1,536	19.44	2,316	19.45	19.55	-780	2,700	-28.88%	大買/大賣/鉅額交易
2021/01/25	3,097	19.07	2,496	19.14	19.35	601	2,593	23.17%	大買/大賣/鉅額交易
2021/01/22	2,408	18.53	1,882	18.63	18.90	526	2,446	21.50%	大買/大賣/鉅額交易
2021/01/21	2,767	17.99	3,489.8	18.00	18.55	-722.8	2,301	-31.40%	大買/大賣/鉅額交易
2021/01/20	460	16.85	1,009	17.02	17.10	-549	2,085	-26.32%	大買/大賣/鉅額交易
2021/01/19	641	16.89	1,440.2	16.55	16.90	-799.2	1,917	-41.69%	大買/大賣/鉅額交易
2021/01/18	515	15.00	430	15.15	15.40	85	1,757	4.84%	大買/大賣/
2021/01/15	308	14.86	417	14.91	14.90	-109	1,699	-6.41%	大買/大賣/鉅額交易
2021/01/14	244	14.75	214	14.82	14.85	30	1,671	1.79%	大買/大賣/
2021/01/13	128	14.71	103	14.76	14.85	25	1,651	1.51%	大買/大賣/
2021/01/12	953	14.60	561	14.79	14.75	392	1,642	23.87%	大買/大賣/鉅額交易
2021/01/11	171	14.53	85	14.59	14.65	86	1,590	5.41%	大買/
2021/01/08	1,365	14.75	734	14.73	14.50	631	1,574	40.07%	大買/大賣/鉅額交易
2021/01/07	11	14.62	32	14.63	14.40	-21	1,535	-1.37%
2021/01/06	377	14.56	8	14.95	14.65	369	1,530	24.11%	大買/鉅額交易
2021/01/05	533	14.77	274	14.83	14.90	259	1,501	17.25%	大買/大賣/鉅額交易
2021/01/04	620	14.62	387	14.62	14.80	233	1,463	15.92%	大買/大賣/鉅額交易
2020/12/31	940	14.17	451	14.20	14.65	489	1,437	34.01%	大買/大賣/鉅額交易
2020/12/30	82	14.36	12	14.49	14.15	70	1,374	5.09%
2020/12/29	647	15.37	420	15.38	15.50	227	1,284	17.67%	大買/大賣/鉅額交易
2020/12/28	147	14.72	19	14.84	14.85	128	1,193	10.73%	大買/鉅額交易
2020/12/25	839	14.42	508	14.47	14.60	331	1,134	29.17%	大買/大賣/鉅額交易
2020/12/24	612	13.60	337	13.67	13.80	275	1,035	26.56%	大買/大賣/鉅額交易
2020/12/23	731	13.59	441	13.52	13.60	290	1,000	29.00%	大買/大賣/鉅額交易
2020/12/22	529	13.25	28	13.32	13.30	501	947	52.89%	大買/鉅額交易
2020/12/21	109	13.45	18	13.16	13.45	91	874	10.41%	大買/
2020/12/18	652	12.23	4	12.20	12.25	648	792	81.74%	大買/鉅額交易
2020/12/17	78	12.09	11	12.10	12.20	67	777	8.62%
2020/12/16	8	11.99	4	12.30	12.05	4	798	0.50%
2020/12/15	27	11.67	2	11.85	11.60	25	849	2.94%
2020/12/14	17	11.96	16	11.93	11.90	1	873	0.11%
2020/12/11	15	12.34	10	12.35	11.85	5	867	0.58%
2020/12/10	271	12.37	27	12.37	12.30	244	845	28.86%	大買/鉅額交易
2020/12/09	139	12.38	2	12.30	12.40	137	816	16.78%	大買/鉅額交易
2020/12/08	111	11.83	123	12.07	12.50	-12	788	-1.52%	大買/大賣/
2020/12/07	159	11.98	22	11.99	12.00	137	757	18.10%	大買/鉅額交易
2020/12/04	53	11.88	19	11.93	12.00	34	739	4.60%
2020/12/03	304	12.23	361	12.22	11.90	-57	711	-8.01%	大買/大賣/
2020/12/02	52	12.00	0	0.00	12.25	52	639	8.13%
2020/12/01	39	11.12	151	11.10	11.15	-112	554	-20.19%	大賣/鉅額交易
2020/11/30	40	11.10	0	0.00	11.10	40	560	7.13%
2020/11/27	4	11.04	32	11.01	11.05	-28	555	-5.04%
2020/11/26	54	10.96	46	10.96	11.00	8	550	1.45%
2020/11/25	15	10.94	1	10.95	10.90	14	550	2.54%
2020/11/24	36	10.97	90	10.93	10.85	-54	551	-9.79%
2020/11/23	43	10.94	71	10.93	10.90	-28	548	-5.11%
2020/11/20	88	11.00	0	0.00	10.95	88	547	16.08%
2020/11/19	17	10.97	15	10.95	11.00	2	545	0.37%
2020/11/18	22	10.95	2	10.95	10.90	20	544	3.68%
2020/11/17	42	11.03	12	11.05	11.10	30	544	5.51%
2020/11/16	61	11.04	0	0.00	11.00	61	549	11.10%
2020/11/13	27	10.99	14	11.00	11.00	13	545	2.38%
2020/11/12	129	11.07	0	0.00	11.15	129	545	23.66%	大買/鉅額交易
2020/11/11	14	11.05	13	11.08	11.10	1	544	0.18%
2020/11/10	45	11.02	1	11.10	11.05	44	538	8.18%
2020/11/09	6	10.74	0	0.00	10.70	6	518	1.16%
2020/11/06	83	10.69	11	10.75	10.75	72	520	13.83%
2020/11/05	12	10.58	0	0.00	10.65	12	525	2.29%
2020/11/04	14	10.55	5	10.70	10.65	9	527	1.70%
2020/11/03	6	10.69	0	0.00	10.65	6	527	1.14%
2020/11/02	15	10.56	1	10.55	10.65	14	530	2.64%
2020/10/30	11	10.75	0	0.00	10.65	11	535	2.05%
2020/10/29	19	10.53	8	10.80	10.80	11	544	2.02%
2020/10/28	34	10.67	0	0.00	10.65	34	543	6.25%
2020/10/27	26	10.75	20	10.75	10.70	6	545	1.10%
2020/10/26	100	10.86	34	10.84	10.85	66	549	12.01%
2020/10/23	23	10.61	0	0.00	10.60	23	554	4.15%
2020/10/22	129	10.68	0	0.00	10.75	129	574	22.44%	大買/鉅額交易
2020/10/21	47	10.82	26	10.81	10.80	21	584	3.60%
2020/10/20	37	10.95	16	10.93	10.95	21	596	3.52%
2020/10/19	19	10.92	22	10.95	11.00	-3	599	-0.50%
2020/10/16	2	11.10	0	0.00	11.15	2	611	0.33%
2020/10/15	41	11.03	39	11.12	11.15	2	634	0.32%
2020/10/14	169	10.82	116	10.58	11.15	53	642	8.25%	大買/大賣/
2020/10/13	37	10.74	17	10.84	10.75	20	681	2.93%
2020/10/12	143	11.00	17	11.14	11.15	126	706	17.83%	大買/鉅額交易
2020/10/08	0	0.00	5	11.14	11.10	-5	709	-0.71%
2020/10/07	27	10.93	1	10.95	11.00	26	709	3.67%
2020/10/06	6	11.02	17	11.00	11.00	-11	722	-1.52%
2020/10/05	76	10.94	65	10.93	10.95	11	751	1.46%
2020/09/30	3	10.80	6	10.90	10.90	-3	795	-0.38%
2020/09/29	39	10.80	90	10.76	10.80	-51	807	-6.32%
2020/09/25	133	10.70	0	0.00	10.70	133	843	15.78%	大買/鉅額交易
2020/09/24	80	11.15	76	11.21	11.30	4	867	0.46%
2020/09/23	173	10.98	0	0.00	11.15	173	886	19.51%	大買/鉅額交易
2020/09/22	141	10.59	148	10.72	11.10	-7	946	-0.74%	大買/大賣/
2020/09/21	123	11.09	801	10.89	10.65	-678	981	-69.10%	大買/大賣/鉅額交易
2020/09/18	126	11.31	358	11.38	11.35	-232	960	-24.15%	大買/大賣/鉅額交易
2020/09/17	28	10.81	247	10.95	11.05	-219	905	-24.17%	大賣/鉅額交易
2020/09/16	1	10.05	21	10.05	10.05	-20	886	-2.26%
2020/09/15	1	10.15	2	10.00	9.96	-1	906	-0.11%
2020/09/14	0	0.00	1	10.00	10.00	-1	994	-0.10%
2020/09/11	8	10.17	10	10.29	9.94	-2	1,093	-0.18%
2020/09/10	12	10.32	70	10.32	10.25	-58	1,113	-5.21%
2020/09/08	7	10.26	0	0.00	10.25	7	1,120	0.62%
2020/09/07	12	10.57	5	10.57	10.40	7	1,123	0.62%
2020/09/04	10	10.56	6	10.55	10.55	4	1,131	0.35%
2020/09/03	127	10.37	84	10.18	10.55	43	1,133	3.79%	大買/
2020/09/01	11	9.88	31	9.85	9.81	-20	1,198	-1.67%
2020/08/31	2	9.87	0	0.00	9.87	2	1,208	0.17%
2020/08/26	0	0.00	13	10.03	10.20	-13	1,213	-1.07%
2020/08/25	41	10.21	2	10.30	10.05	39	1,213	3.21%
2020/08/21	53	9.89	62	9.86	9.91	-9	1,213	-0.74%
2020/08/20	36	9.91	5	10.07	9.67	31	1,212	2.56%
2020/08/19	7	10.16	6	10.15	10.10	1	1,210	0.08%
2020/08/18	25	10.33	20	10.27	10.20	5	1,211	0.41%
2020/08/17	1	10.20	0	0.00	10.40	1	1,224	0.08%
2020/08/14	4	10.38	16	10.46	10.20	-12	1,231	-0.97%
2020/08/13	38	10.23	20	10.39	10.40	18	1,232	1.46%
2020/08/12	7	10.37	8	10.45	10.35	-1	1,241	-0.08%
2020/08/11	29	10.34	31	10.36	10.60	-2	1,259	-0.16%
2020/08/10	2	10.60	9	10.60	10.60	-7	1,302	-0.54%
2020/08/06	0	10.50	0	0.00	10.55	0	1,321	0.00%
2020/08/05	133	10.72	14	10.80	10.80	119	1,319	9.02%	大買/鉅額交易
2020/08/04	377	10.76	78	10.84	10.85	299	1,318	22.68%	大買/鉅額交易
2020/08/03	5	10.80	14	10.80	10.80	-9	1,311	-0.69%
2020/07/31	39	10.96	33	10.99	10.85	6	1,306	0.46%
2020/07/30	45	11.03	17	11.08	11.00	28	1,305	2.14%
2020/07/29	70	10.88	52	10.97	11.05	18	1,307	1.38%
2020/07/28	51	10.50	2	10.55	10.65	49	1,299	3.77%
2020/07/27	111	10.88	9	11.10	10.60	102	1,278	7.98%	大買/鉅額交易
2020/07/24	3	11.15	8	11.20	11.10	-5	1,265	-0.40%
2020/07/23	94	11.21	2	11.30	11.20	92	1,250	7.36%
2020/07/22	185	11.48	126	11.52	11.55	59	1,243	4.75%	大買/大賣/
2020/07/21	283	11.32	3	11.47	11.50	280	1,230	22.76%	大買/鉅額交易
2020/07/20	10	11.20	0	0.00	11.15	10	1,202	0.83%
2020/07/17	572	11.40	491	11.45	11.55	81	1,190	6.81%	大買/大賣/
2020/07/16	3	11.50	13	11.49	11.45	-10	1,142	-0.88%
2020/07/15	13	10.91	32	10.92	10.95	-19	1,104	-1.72%
2020/07/14	125	11.11	128	11.09	10.95	-3	1,099	-0.27%	大買/大賣/
2020/07/13	0	0.00	25	11.24	11.00	-25	1,088	-2.30%
2020/07/10	183	11.23	172	11.18	11.20	11	1,076	1.02%	大買/大賣/
2020/07/09	344	11.56	462	11.52	11.65	-118	1,047	-11.27%	大買/大賣/鉅額交易
2020/07/08	64	11.18	16	11.18	11.10	48	1,001	4.79%
2020/07/06	85	11.37	194	11.43	11.40	-109	967	-11.26%	大賣/鉅額交易
2020/07/03	468	11.21	278	11.32	11.40	190	945	20.10%	大買/大賣/鉅額交易
2020/07/02	66	11.09	84	10.83	11.35	-18	908	-1.98%
2020/07/01	491	11.15	772	11.23	11.20	-281	863	-32.54%	大買/大賣/鉅額交易
2020/06/30	810	10.97	461	11.09	11.20	349	787	44.29%	大買/大賣/鉅額交易
2020/06/29	183	10.18	85	10.18	10.20	98	733	13.35%	大買/
2020/06/24	73	10.01	26	10.16	10.20	47	722	6.51%
2020/06/23	176	10.29	140	10.31	10.25	36	711	5.06%	大買/大賣/
2020/06/19	409	10.74	381	10.79	10.50	28	680	4.12%	大買/大賣/
2020/06/18	16	10.24	233	10.14	10.75	-217	594	-36.51%	大賣/鉅額交易
2020/06/17	9	8.92	159	9.15	9.81	-150	495	-30.29%	大賣/鉅額交易
2020/06/16	71	8.88	88	8.88	8.92	-17	472	-3.60%
2020/06/15	22	8.78	29	8.79	8.81	-7	470	-1.49%
2020/06/12	2	8.71	0	0.00	8.70	2	469	0.43%
2020/06/11	151	9.15	69	9.15	9.20	82	469	17.48%	大買/
2020/06/10	183	9.19	18	9.20	9.20	165	456	36.16%	大買/鉅額交易
2020/06/09	541	9.25	504	9.23	9.45	37	443	8.35%	大買/大賣/
2020/06/08	18	8.80	167	8.72	8.97	-149	400	-37.24%	大賣/鉅額交易
2020/06/05	87	8.10	298	8.08	8.16	-211	373	-56.57%	大賣/鉅額交易
2020/06/04	38	8.00	72	8.01	8.00	-34	364	-9.32%
2020/06/03	5	8.01	52	8.00	8.00	-47	364	-12.91%
2020/06/02	39	8.01	86	8.00	7.98	-47	371	-12.64%
2020/06/01	2	8.05	29	8.02	8.05	-27	369	-7.31%
2020/05/29	0	0.00	1	8.02	8.01	-1	370	-0.27%
2020/05/27	18	8.10	19	8.11	8.10	-1	369	-0.27%
2020/05/26	82	8.05	57	8.13	8.14	25	369	6.76%
2020/05/25	23	8.08	29	8.08	8.05	-6	362	-1.65%
2020/05/22	145	8.17	163	8.26	8.19	-18	361	-4.98%	大買/大賣/
2020/05/21	20	8.09	10	8.13	8.13	10	348	2.87%
2020/05/20	2	8.09	3	8.11	8.10	-1	337	-0.30%
2020/05/19	178	8.09	77	8.14	8.17	101	332	30.36%	大買/鉅額交易
2020/05/18	77	8.07	131	8.11	8.13	-54	320	-16.85%	大賣/
2020/05/15	581	7.77	676	7.83	8.15	-95	301	-31.53%	大買/大賣/
2020/05/14	623	7.20	77	7.32	7.49	546	252	216.35%	大買/鉅額交易
2020/05/13	19	7.28	13	7.32	7.29	6	235	2.55%
2020/05/12	20	7.41	18	7.42	7.42	2	232	0.86%
2020/05/11	1	7.52	8	7.48	7.40	-7	230	-3.03%
2020/05/08	3	7.71	0	0.00	7.55	3	230	1.30%
2020/05/07	11	7.60	17	7.62	7.59	-6	227	-2.64%
2020/05/06	24	7.63	15	7.64	7.58	9	228	3.93%
2020/05/05	57	7.62	10	7.56	7.68	47	228	20.56%
2020/05/04	5	7.51	4	7.53	7.50	1	227	0.44%
2020/04/30	7	7.71	6	7.71	7.68	1	226	0.44%
2020/04/29	3	7.64	5	7.64	7.64	-2	228	-0.88%
2020/04/28	5	7.59	12	7.62	7.63	-7	232	-3.01%
2020/04/27	28	7.54	41	7.48	7.59	-13	240	-5.41%
2020/04/24	9	7.40	11	7.34	7.35	-2	242	-0.83%
2020/04/23	2	7.33	3	7.30	7.33	-1	243	-0.41%
2020/04/22	8	7.13	4	7.20	7.32	4	245	1.63%
2020/04/21	3	7.36	2	7.48	7.28	1	256	0.39%
2020/04/20	1	7.78	1	7.65	7.50	0	255	0.00%
2020/04/17	82	7.72	20	7.74	7.68	62	255	24.22%
2020/04/16	46	7.66	29	7.66	7.71	17	252	6.74%
2020/04/15	24	7.54	36	7.47	7.63	-12	251	-4.77%
2020/04/13	11	7.31	9	7.34	7.13	2	246	0.81%
2020/04/10	18	7.34	29	7.31	7.30	-11	248	-4.43%
2020/04/09	8	7.23	9	7.23	7.22	-1	249	-0.40%
2020/04/08	17	7.23	42	7.21	7.28	-25	252	-9.92%
2020/04/07	14	7.04	29	7.02	7.03	-15	256	-5.85%
2020/04/06	13	7.02	6	7.01	7.01	7	261	2.67%
2020/04/01	30	6.94	7	6.91	6.97	23	264	8.71%
2020/03/31	27	6.99	18	7.03	6.97	9	263	3.41%
2020/03/30	20	6.99	11	6.99	7.03	9	264	3.40%
2020/03/27	132	7.08	132	6.98	7.16	0	265	0.00%	大買/大賣/
2020/03/26	13	6.66	34	6.63	6.67	-21	261	-8.03%
2020/03/25	29	6.57	93	6.55	6.54	-64	262	-24.38%
2020/03/24	18	6.31	74	6.30	6.32	-56	260	-21.49%
2020/03/23	6	6.17	7	6.17	6.14	-1	258	-0.39%
2020/03/19	29	6.50	30	6.62	6.35	-1	255	-0.39%
2020/03/18	24	7.13	63	7.11	7.05	-39	251	-15.50%
2020/03/17	72	7.08	67	7.16	7.06	5	248	2.01%
2020/03/13	47	7.69	41	7.72	7.72	6	242	2.47%
2020/03/12	197	8.73	40	8.71	8.50	157	236	66.39%	大買/鉅額交易
2020/03/11	25	8.95	17	8.93	8.92	8	230	3.48%
2020/03/10	85	8.95	50	8.93	9.10	35	227	15.37%
2020/03/09	1	8.83	0	0.00	8.81	1	224	0.45%
2020/03/04	0	0.00	1	9.07	9.09	-1	212	-0.47%
2020/03/02	26	8.94	22	8.93	8.96	4	221	1.81%
2020/02/27	12	8.99	14	8.99	8.95	-2	223	-0.90%
2020/02/25	11	9.07	25	9.08	9.16	-14	226	-6.19%
2020/02/24	17	9.12	18	9.12	9.07	-1	225	-0.44%
2020/02/21	5	9.10	5	9.15	9.11	0	224	0.00%
2020/02/20	3	9.05	8	9.07	9.06	-5	224	-2.23%
2020/02/19	50	9.03	32	9.05	9.04	18	227	7.91%
2020/02/17	17	9.10	8	9.10	9.05	9	231	3.88%
2020/02/14	22	9.13	35	9.13	9.14	-13	230	-5.63%
2020/02/13	32	9.08	36	9.08	9.07	-4	231	-1.73%
2020/02/11	11	9.04	0	0.00	9.06	11	234	4.69%
2020/02/06	1	8.97	0	0.00	8.98	1	235	0.42%
2020/02/05	2	9.00	1	8.96	8.96	1	238	0.42%
2020/02/04	4	8.75	4	8.77	8.71	0	242	0.00%
2020/02/03	6	8.68	10	8.66	8.64	-4	243	-1.65%
2020/01/31	82	8.91	46	8.98	8.98	36	240	14.95%
2020/01/20	1	10.00	0	0.00	9.92	1	237	0.42%
2020/01/17	5	9.96	9	10.05	9.96	-4	235	-1.70%
2020/01/16	14	9.99	13	10.03	9.95	1	235	0.42%
2020/01/15	42	10.01	14	10.08	9.98	28	236	11.86%
2020/01/13	0	0.00	5	9.73	9.73	-5	227	-2.20%
2020/01/09	3	9.82	7	9.78	9.70	-4	229	-1.74%
2020/01/08	0.2	9.77	0	0.00	9.71	0.2	230	0.07%
2020/01/03	13	10.06	6	10.08	9.98	7	233	3.00%
2020/01/02	5	10.00	0	0.00	10.00	5	234	2.13%
2019/12/31	72	10.29	56	10.25	10.20	16	234	6.82%
2019/12/30	7	9.86	0	0.00	9.86	7	229	3.05%
2019/12/27	12	10.15	22	10.14	10.05	-10	222	-4.49%
2019/12/26	14	10.15	10	10.10	10.15	4	224	1.79%
2019/12/25	9	10.15	39	10.13	10.20	-30	227	-13.18%
2019/12/12	1	10.25	1	10.25	10.15	0	314	0.00%
2019/12/11	3	10.27	0	0.00	10.25	3	323	0.93%
2019/12/03	1	10.40	0	0.00	10.35	1	342	0.29%
2019/11/29	20	10.60	24	10.72	10.60	-4	348	-1.15%
2019/11/28	78	10.62	21	10.65	10.70	57	353	16.14%
2019/11/27	3	10.73	2	10.65	10.70	1	356	0.28%
2019/11/26	3	10.43	40	10.42	10.45	-37	350	-10.57%
2019/11/22	12	10.28	13	10.28	10.25	-1	347	-0.29%
2019/11/19	30	10.34	24	10.40	10.40	6	357	1.68%
2019/11/18	17	10.42	20	10.39	10.45	-3	360	-0.83%
2019/11/12	1	10.55	1	10.50	10.50	0	403	0.00%
2019/11/08	17	10.63	27	10.62	10.55	-10	411	-2.43%
2019/11/07	1	10.65	0	0.00	10.65	1	412	0.24%
2019/11/06	0.1	10.60	1	10.85	10.65	-0.9	414	-0.22%
2019/11/05	1	10.80	0	0.00	10.85	1	423	0.24%
2019/11/04	9	10.84	7	10.90	10.70	2	426	0.47%
2019/11/01	21	10.84	31	10.77	10.85	-10	429	-2.33%
2019/10/31	11	10.66	16	10.66	10.55	-5	429	-1.16%
2019/10/30	1	10.75	0	0.00	10.65	1	437	0.23%
2019/10/29	8	10.79	10	10.75	10.65	-2	464	-0.43%
2019/10/28	14	10.83	76	10.82	10.80	-62	476	-13.00%
2019/10/25	24	10.60	8	10.58	10.60	16	480	3.33%
2019/10/24	3	10.73	0	0.00	10.60	3	490	0.61%
2019/10/22	1	10.75	0	0.00	10.70	1	526	0.19%
2019/10/21	4	10.65	0	0.00	10.60	4	534	0.75%
2019/10/17	34	10.75	46	10.70	10.75	-12	563	-2.13%
2019/10/16	2	10.70	0	0.00	10.70	2	574	0.35%
2019/10/15	3	10.72	0	0.00	10.65	3	593	0.51%
2019/10/14	35	10.77	38	10.74	10.80	-3	621	-0.48%
2019/10/09	7	10.76	17	10.74	10.75	-10	659	-1.52%
2019/10/08	6	10.81	0	0.00	10.70	6	706	0.85%
2019/10/07	0	0.00	4	10.75	10.65	-4	746	-0.54%
2019/10/03	5	10.89	4	10.89	10.90	1	842	0.12%
2019/10/02	0	0.00	1	10.90	10.95	-1	845	-0.12%
2019/10/01	26	10.80	4	10.86	10.70	22	845	2.60%
2019/09/27	22	10.89	7	10.84	10.90	15	841	1.78%
2019/09/26	49	10.98	16	11.00	11.00	33	840	3.92%
2019/09/25	124	10.81	2	10.95	10.80	122	840	14.52%	大買/鉅額交易
2019/09/24	348	10.99	32	11.12	11.00	316	838	37.70%	大買/鉅額交易
2019/09/23	88	10.96	19	11.12	11.10	69	831	8.30%
2019/09/19	296	11.01	24	11.53	11.00	272	838	32.42%	大買/鉅額交易
2019/09/18	430	11.04	36	11.14	11.40	394	813	48.44%	大買/鉅額交易
2019/09/17	118	10.66	5	10.78	10.70	113	789	14.32%	大買/鉅額交易
2019/09/16	346	10.60	6	10.65	10.60	340	803	42.30%	大買/鉅額交易
2019/09/05	0	0.00	4	10.80	10.70	-4	822	-0.49%
2019/09/04	1	10.70	0	0.00	10.65	1	821	0.12%
2019/09/02	4	10.60	0	0.00	10.70	4	829	0.48%
2019/08/28	0	0.00	15	10.90	10.75	-15	829	-1.81%
2019/08/27	2	11.00	11	10.94	10.80	-9	836	-1.08%
2019/08/26	29	10.64	0	0.00	10.80	29	849	3.41%
2019/08/21	0	0.00	3	10.85	10.95	-3	866	-0.35%
2019/08/20	0	0.00	2	11.08	10.85	-2	871	-0.23%
2019/08/19	2	11.10	2	11.30	11.05	0	885	0.00%
2019/08/16	1	11.05	0	0.00	11.15	1	920	0.11%
2019/08/15	1	10.95	32	11.24	11.40	-31	958	-3.23%
2019/08/14	0	0.00	3	11.25	11.00	-3	937	-0.32%
2019/08/12	0	0.00	6	11.01	10.90	-6	945	-0.63%
2019/08/08	15	10.86	1	10.95	10.90	14	946	1.48%
2019/08/07	0	0.00	60	11.10	10.95	-60	965	-6.21%
2019/08/06	26	10.64	1	10.70	10.75	25	974	2.57%
2019/08/05	3	11.05	50	11.19	10.85	-47	985	-4.77%
2019/08/02	4	10.75	2	10.80	10.70	2	1,007	0.20%
2019/08/01	35	10.92	154	11.05	11.00	-119	1,024	-11.62%	大賣/鉅額交易
2019/07/31	113	10.58	18	10.71	10.80	95	1,044	9.09%	大買/
2019/07/30	18	11.25	1	11.35	11.10	17	1,070	1.59%
2019/07/29	2	11.50	0	0.00	11.55	2	1,140	0.18%
2019/07/26	1	11.45	0	0.00	11.35	1	1,218	0.08%
2019/07/25	0	0.00	21	11.27	11.65	-21	1,281	-1.64%
2019/07/24	4	11.25	5	11.15	11.15	-1	1,265	-0.08%
2019/07/23	20	11.16	4	11.25	11.25	16	1,272	1.26%
2019/07/22	0	0.00	13	11.35	11.40	-13	1,296	-1.00%
2019/07/19	26	11.23	3	11.25	11.20	23	1,344	1.71%
2019/07/18	6	11.53	5	11.76	11.40	1	1,327	0.08%
2019/07/17	16	11.63	8	11.68	11.55	8	1,316	0.61%
2019/07/16	39	12.07	36	12.16	11.90	3	1,298	0.23%
2019/07/15	116	12.01	19	11.96	12.10	97	1,280	7.58%	大買/
2019/07/12	11	12.01	34	11.89	12.00	-23	1,247	-1.84%
2019/07/11	31	11.50	10	11.55	11.55	21	1,201	1.75%
2019/07/10	0	0.00	189	11.56	11.95	-189	1,162	-16.26%	大賣/鉅額交易
2019/07/09	0	0.00	50	10.89	10.95	-50	1,086	-4.60%
2019/07/08	0	0.00	40	10.47	10.45	-40	1,061	-3.77%
2019/07/05	2	10.48	22	10.45	10.40	-20	1,059	-1.89%
2019/07/04	3	10.45	5	10.45	10.40	-2	1,056	-0.19%
2019/07/03	6	10.43	12	10.42	10.45	-6	1,057	-0.57%
2019/07/02	3	10.40	2	10.40	10.30	1	1,056	0.09%
2019/07/01	0	0.00	8	10.55	10.35	-8	1,057	-0.76%
2019/06/28	1	10.45	1	10.45	10.45	0	1,055	0.00%
2019/06/27	4	10.53	25	10.49	10.55	-21	1,055	-1.99%
2019/06/26	1	10.15	5	10.15	10.15	-4	1,039	-0.38%
2019/06/25	0	0.00	24	10.25	10.10	-24	1,043	-2.30%
2019/06/24	3	10.15	0	0.00	10.20	3	1,042	0.29%
2019/06/21	7	10.12	9	10.25	10.15	-2	1,043	-0.19%
2019/06/20	2.1	10.20	13	10.20	10.10	-10.9	1,028	-1.06%
2019/06/19	55	10.06	29	10.26	10.20	26	1,026	2.53%
2019/06/18	57	10.31	27	10.37	10.20	30	1,019	2.94%
2019/06/17	263	10.15	13	10.27	10.00	250	1,015	24.62%	大買/鉅額交易
2019/06/12	17	10.59	2	10.68	10.50	15	996	1.51%
2019/06/11	2	10.65	6	10.70	10.60	-4	993	-0.40%
2019/06/10	0	0.00	4	11.05	10.95	-4	987	-0.41%
2019/06/06	5	10.91	3	10.92	10.85	2	981	0.20%
2019/06/05	0	0.00	32	10.93	11.00	-32	979	-3.27%
2019/06/04	15.1	10.85	3	11.05	10.75	12.1	976	1.24%
2019/06/03	17.1	11.04	31	11.04	11.00	-13.9	977	-1.42%
2019/05/31	14	10.82	6	10.75	11.20	8	969	0.83%
2019/05/30	34.1	10.32	0	0.00	10.30	34.1	956	3.57%
2019/05/29	39	10.76	0	0.00	10.60	39	946	4.12%
2019/05/28	22	11.15	18	11.10	10.90	4	938	0.43%
2019/05/27	8	10.95	2	11.15	11.10	6	933	0.64%
2019/05/24	20.1	11.17	5	10.75	10.85	15.1	925	1.63%
2019/05/23	8	11.19	0	0.00	11.15	8	907	0.88%
2019/05/22	0	0.00	97	10.96	11.25	-97	869	-11.16%
2019/05/21	0	0.00	2	10.25	10.25	-2	838	-0.24%
2019/05/20	89	9.88	0	0.00	9.90	89	840	10.59%
2019/05/17	0	0.00	5	10.30	10.00	-5	841	-0.59%
2019/05/16	5	10.39	0	0.00	10.20	5	838	0.60%
2019/05/15	0	0.00	2	10.75	10.45	-2	834	-0.24%
2019/05/14	5	10.00	0	0.00	10.70	5	811	0.62%
2019/05/13	0	9.96	1	9.94	9.94	-1	791	-0.12%
2019/05/10	9	10.91	5	10.75	10.40	4	775	0.52%
2019/05/09	5.1	11.00	2	10.95	11.15	3.1	747	0.41%
2019/05/08	3	11.20	6	11.33	11.25	-3	723	-0.41%
2019/05/07	0	0.00	7	11.66	11.60	-7	693	-1.01%
2019/05/06	23	11.89	13	11.44	12.05	10	643	1.55%
2019/05/03	1	11.80	18	11.42	11.80	-17	564	-3.01%
2019/05/02	6	10.48	2.2	10.61	10.75	3.8	477	0.80%
2019/04/30	1	8.95	17	9.04	9.79	-16	404	-3.95%
2019/04/29	5	9.26	20	9.14	9.05	-15	385	-3.89%
2019/04/26	12	9.38	0	0.00	9.26	12	374	3.21%
2019/04/25	0	0.00	5	9.52	9.54	-5	340	-1.47%
2019/04/23	0	0.00	2	8.64	8.66	-2	276	-0.72%
2019/04/19	2	8.85	0	0.00	8.69	2	273	0.73%
2019/04/18	10	8.85	0	0.00	8.83	10	266	3.76%
2019/04/16	0	8.40	0	0.00	8.40	0	262	0.00%
2019/04/15	0	8.38	10	8.36	8.40	-10	261	-3.83%
2019/04/11	10	8.40	2	8.39	8.37	8	262	3.05%
2019/04/10	0	0.00	10	8.38	8.38	-10	261	-3.82%
2019/04/09	5	8.33	5	8.33	8.31	0	262	0.00%
2019/04/08	0	0.00	5	8.36	8.36	-5	260	-1.92%
2019/04/03	5	8.34	0	0.00	8.36	5	258	1.94%
2019/03/29	5	8.62	0	0.00	8.75	5	257	1.94%
2019/03/28	46	8.77	5	8.74	8.70	41	257	15.90%
2019/03/21	1	8.51	0	0.00	8.48	1	268	0.37%
2019/03/06	5	8.66	0	0.00	8.66	5	374	1.34%
2019/01/30	0	0.00	12	8.31	8.35	-12	391	-3.07%
2019/01/25	1	8.35	0	0.00	8.35	1	396	0.25%
2019/01/24	7	8.45	0	0.00	8.48	7	397	1.76%
2019/01/21	4	8.29	0	0.00	8.26	4	404	0.99%
2019/01/09	0	0.00	2	8.70	8.47	-2	418	-0.48%
2018/12/24	1	8.39	0	0.00	8.42	1	422	0.24%
2018/12/20	0	0.00	11	8.15	8.20	-11	416	-2.64%
2018/12/18	12	8.56	0	0.00	8.25	12	408	2.93%
2018/12/07	0	0.00	2	8.10	8.11	-2	407	-0.49%
2018/12/06	1	8.35	0	0.00	7.96	1	399	0.25%
2018/12/03	0.1	8.51	1	8.45	8.55	-0.9	349	-0.26%
2018/11/28	1	8.00	0	0.00	7.99	1	319	0.31%
2018/11/20	0	0.00	1	8.01	8.01	-1	305	-0.33%
2018/11/16	0	0.00	4	7.97	7.96	-4	298	-1.34%
2018/11/08	1	8.12	0	0.00	8.03	1	260	0.38%
2018/10/30	3	7.78	1	7.91	7.91	2	286	0.70%
2018/10/26	3	8.42	0	0.00	8.57	3	286	1.05%
2018/10/24	1	9.24	0	0.00	9.24	1	292	0.34%
2018/09/18	0.1	11.60	0	0.00	11.60	0.1	406	0.02%
2018/08/28	5	12.00	5	12.00	12.05	0	1,163	0.00%
2018/08/22	0	0.00	1	12.05	12.05	-1	1,344	-0.07%
2018/08/21	0	0.00	2	12.15	12.20	-2	1,345	-0.15%
2018/08/17	0	0.00	16	12.00	12.05	-16	1,347	-1.19%
2018/08/15	0	0.00	1	12.30	12.35	-1	1,342	-0.07%
2018/08/10	5	12.85	0	0.00	12.85	5	1,324	0.38%
2018/08/06	5	13.40	1	13.40	13.30	4	1,309	0.31%
2018/08/03	0	0.00	2	13.60	13.60	-2	1,306	-0.15%
2018/08/02	2	13.65	0	0.00	13.80	2	1,304	0.15%
2018/07/31	0	0.00	1	13.70	13.65	-1	1,288	-0.08%
2018/07/30	2	13.67	2	13.58	14.00	0	1,275	0.00%
2018/07/24	0	0.00	3	12.68	12.70	-3	1,238	-0.24%
2018/07/23	1	12.65	0	0.00	12.55	1	1,242	0.08%
2018/07/11	0	0.00	2	12.95	12.90	-2	1,263	-0.16%
2018/07/06	2	12.65	0	0.00	12.70	2	1,254	0.16%
2018/07/04	2	13.03	0	0.00	12.95	2	1,244	0.16%
2018/07/03	0	0.00	0.4	13.20	13.10	-0.4	1,240	-0.03%
2018/06/29	3	13.08	0	0.00	13.10	3	1,237	0.24%
2018/06/28	4	13.29	2	13.40	13.05	2	1,234	0.16%
2018/06/27	0	0.00	3.6	13.06	13.10	-3.6	1,231	-0.29%
2018/06/26	9	13.11	10	13.35	13.20	-1	1,222	-0.08%
2018/06/25	3	15.45	1	15.00	14.40	2	1,175	0.17%
2018/06/22	1	15.00	5	14.98	15.00	-4	1,128	-0.35%
2018/06/21	10	15.08	2	15.15	15.00	8	1,119	0.71%
2018/06/20	0	0.00	2	14.85	14.50	-2	1,097	-0.18%
2018/06/19	2	14.58	0	0.00	14.55	2	1,080	0.19%
2018/06/15	4	15.05	2	15.10	15.00	2	1,062	0.19%
2018/06/14	5	16.10	0	0.00	16.10	5	1,015	0.49%
2018/06/13	3	16.20	6	16.11	15.75	-3	971	-0.31%
2018/06/12	14	15.89	15	15.91	15.95	-1	948	-0.11%
2018/06/11	11	16.36	14	15.87	16.50	-3	873	-0.34%
2018/06/08	1	15.15	8	15.15	15.00	-7	775	-0.90%
2018/06/07	20	15.23	13	15.29	15.10	7	752	0.93%
2018/06/06	23	15.07	10	15.15	15.10	13	691	1.88%
2018/06/05	10	14.65	5.4	14.90	14.90	4.6	605	0.76%
2018/06/04	2	13.68	0	0.00	13.55	2	559	0.36%
2018/06/01	2	12.88	0	0.00	12.85	2	512	0.39%
2018/05/31	5	13.50	5	13.45	12.80	0	497	0.00%
2018/05/30	5	13.20	27	12.80	13.25	-22	453	-4.85%
2018/05/22	0	0.00	6	12.10	12.05	-6	384	-1.56%
2018/05/18	6	12.20	0	0.00	12.15	6	396	1.51%
2018/05/16	0	0.00	4	11.90	11.95	-4	402	-0.99%
2018/05/14	4	12.38	0	0.00	12.20	4	447	0.89%
2018/05/11	0	0.00	5	12.10	12.20	-5	453	-1.10%
2018/05/04	5	12.30	0	0.00	12.15	5	494	1.01%
2018/04/26	0	0.00	2	12.30	12.50	-2	554	-0.36%
2018/04/19	5	12.05	0	0.00	12.15	5	722	0.69%
2018/04/18	2	12.05	0	0.00	12.00	2	743	0.27%
2018/04/17	2	12.00	0	0.00	12.05	2	767	0.26%
2018/04/16	2	12.35	0	0.00	12.25	2	823	0.24%
2018/04/13	2	12.50	0	0.00	12.55	2	907	0.22%
2018/04/12	4	12.50	0	0.00	12.55	4	921	0.43%
2018/04/10	0	0.00	1	12.35	12.40	-1	927	-0.11%
2018/04/09	2	12.20	0	0.00	12.30	2	935	0.21%
2018/04/03	0	0.00	5	12.25	12.25	-5	944	-0.53%
2018/03/31	5	12.25	0	0.00	12.30	5	976	0.51%
2018/03/30	0	0.00	3	12.40	12.25	-3	1,036	-0.29%
2018/03/29	3	12.65	0	0.00	12.65	3	1,088	0.28%
2018/03/27	2	12.05	0	0.00	12.00	2	1,092	0.18%
2018/03/26	0	0.00	26	11.90	11.95	-26	1,089	-2.39%
2018/03/23	3	12.30	0	0.00	12.00	3	1,087	0.28%
2018/03/22	1	12.55	15	12.55	12.45	-14	1,083	-1.29%
2018/03/20	5	12.55	0	0.00	12.50	5	1,073	0.47%
2018/03/16	2	12.65	0	0.00	12.75	2	1,068	0.19%
2018/03/15	8	12.75	0	0.00	12.80	8	1,061	0.75%
2018/03/14	2	12.90	0	0.00	12.85	2	1,057	0.19%
2018/03/12	5	12.75	0	0.00	12.90	5	1,054	0.47%
2018/03/09	5	12.90	0	0.00	12.60	5	1,039	0.48%
2018/03/06	3	12.10	0	0.00	12.00	3	975	0.31%
2018/03/05	2	12.05	0	0.00	12.00	2	975	0.20%
2018/03/02	4	11.95	0	0.00	11.90	4	973	0.41%
2018/03/01	6	11.95	0	0.00	12.00	6	974	0.62%
2018/02/09	0	0.00	3	11.65	11.65	-3	957	-0.31%
2018/01/25	0	13.75	0	0.00	13.90	0	870	0.00%
2018/01/22	0	0.00	30	13.65	13.65	-30	846	-3.54%
2018/01/19	30	14.18	0	0.00	13.95	30	829	3.62%
2018/01/18	0	0.00	15	13.60	13.55	-15	805	-1.86%
2018/01/17	18	13.54	0	0.00	13.60	18	791	2.27%
2018/01/12	4	13.06	0.7	12.85	12.95	3.3	646	0.51%
2018/01/11	0.2	12.60	0	0.00	12.60	0.2	637	0.03%
2018/01/10	0	0.00	1	12.65	13.00	-1	619	-0.16%
2018/01/09	1.5	12.90	27.8	12.66	12.90	-26.3	558	-4.70%
2018/01/02	5	11.90	0	0.00	11.75	5	463	1.08%