中鴻 (2014)-群益金鼎-建成券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
20.15
漲跌
▼0.25
漲幅
-1.23%
成交量
2,071張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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	2	20.23	0	0.00	20.15	2	8,412	0.02%
2024/11/20	1.2	20.44	2	20.60	20.40	-0.9	8,426	-0.01%
2024/11/19	2.2	20.28	1.3	20.39	20.30	0.9	8,426	0.01%
2024/11/18	0	0.00	5	20.53	20.50	-5	8,409	-0.06%
2024/11/15	3.3	20.30	8.3	20.36	20.35	-5.1	8,414	-0.06%
2024/11/14	4	20.03	1.1	20.49	19.90	2.9	8,415	0.04%
2024/11/13	57.2	20.55	5	20.52	20.30	52.2	8,369	0.62%
2024/11/12	10	20.72	0	0.00	20.60	10	8,397	0.12%
2024/11/11	3.2	20.75	7.3	21.44	21.45	-4.1	8,338	-0.05%
2024/11/08	11	21.15	19.4	21.40	20.85	-8.4	8,299	-0.10%
2024/11/07	46.4	21.76	10.2	22.02	21.35	36.2	8,245	0.44%
2024/11/06	3.2	21.30	5	21.76	22.00	-1.8	7,699	-0.02%
2024/11/05	7.2	20.76	11	20.96	21.05	-3.8	7,516	-0.05%
2024/11/04	4.3	20.54	11.2	20.56	20.55	-7	7,561	-0.09%
2024/11/01	1.7	20.48	6.1	20.67	20.90	-4.4	7,717	-0.06%
2024/10/30	7.2	20.50	0	0.00	20.55	7.2	7,739	0.09%
2024/10/29	9.2	20.64	19	20.83	20.60	-9.8	7,738	-0.13%
2024/10/28	3.7	20.82	46	20.83	20.85	-42.3	7,689	-0.55%
2024/10/25	1	20.55	0	0.00	20.70	1	7,679	0.01%
2024/10/24	34.2	20.74	22	20.82	20.65	12.2	7,687	0.16%
2024/10/23	45.2	21.03	46.2	21.16	20.95	-1.1	7,673	-0.01%
2024/10/22	24	21.05	0	0.00	21.00	24	7,643	0.31%
2024/10/21	24.2	21.25	27	21.54	21.55	-2.9	7,645	-0.04%
2024/10/18	5	21.25	28	21.22	21.25	-23	7,634	-0.30%
2024/10/17	5.1	21.31	48	21.16	21.40	-42.9	7,681	-0.56%
2024/10/16	39	20.92	38.2	21.09	20.50	0.8	7,558	0.01%
2024/10/15	3.2	20.43	2	20.65	20.35	1.2	7,392	0.02%
2024/10/14	0.5	20.48	3	20.55	20.60	-2.5	7,391	-0.03%
2024/10/11	2.3	20.38	1.1	20.46	20.35	1.2	7,370	0.02%
2024/10/09	42.4	20.88	0.5	20.60	20.50	41.9	7,339	0.57%
2024/10/08	65.2	22.54	83.4	22.66	21.60	-18.2	7,111	-0.26%
2024/10/07	60.5	22.34	43	22.57	22.10	17.5	6,735	0.26%
2024/10/04	97.7	22.60	73.2	22.73	22.55	24.5	6,551	0.37%
2024/10/01	28	22.69	72	22.78	22.95	-44	6,229	-0.71%
2024/09/30	341	22.75	391	22.89	22.55	-50	5,588	-0.89%	大買/大賣/
2024/09/27	2	21.05	56.3	20.97	21.45	-54.3	3,752	-1.45%
2024/09/26	0	0.00	20	19.55	19.50	-20	3,251	-0.62%
2024/09/25	4.1	19.19	7	19.29	19.25	-2.9	3,209	-0.09%
2024/09/24	0	0.00	1	18.75	18.70	-1	3,152	-0.03%
2024/09/23	29	18.72	0	0.00	18.65	29	3,200	0.91%
2024/09/20	0	0.00	27	18.80	18.90	-27	3,256	-0.83%
2024/09/19	0	0.00	57	18.75	18.75	-57	3,277	-1.74%
2024/09/18	0.2	18.70	0.5	18.70	18.80	-0.3	3,291	-0.01%
2024/09/13	0	0.00	0.2	18.00	18.00	-0.2	3,321	-0.01%
2024/09/12	0.2	17.55	0	0.00	17.65	0.2	3,381	0.00%
2024/09/10	0	0.00	0	18.15	17.45	0	3,378	0.00%
2024/09/09	1	17.55	1	17.85	17.85	0	3,400	0.00%
2024/09/06	0.1	17.95	1	18.00	17.95	-0.9	3,405	-0.03%
2024/09/05	1	17.85	1	18.15	17.85	0	3,444	0.00%
2024/09/04	3	17.92	1.1	18.05	18.00	1.9	3,513	0.05%
2024/09/03	3	18.85	0	0.00	18.85	3	3,498	0.09%
2024/09/02	6	19.18	0	0.00	19.00	6	3,558	0.17%
2024/08/30	3	19.15	12.3	19.23	19.35	-9.3	3,612	-0.26%
2024/08/29	8	18.80	9	18.92	18.95	-1	3,626	-0.03%
2024/08/28	3	19.05	3	19.15	19.05	0	3,673	0.00%
2024/08/27	0.3	18.90	0	0.00	19.05	0.3	3,709	0.01%
2024/08/22	0	0.00	2	18.85	18.85	-2	3,851	-0.05%
2024/08/20	7	18.65	0	0.00	18.70	7	3,892	0.18%
2024/08/16	26	18.95	7	18.98	19.00	19	4,147	0.46%
2024/08/15	3	19.05	0	0.00	18.95	3	4,200	0.07%
2024/08/14	2	19.30	5	19.23	19.20	-3	4,635	-0.06%
2024/08/12	3	19.00	3.2	19.14	18.90	-0.2	4,661	-0.01%
2024/08/09	0.2	18.99	0	0.00	18.90	0.2	4,700	0.00%
2024/08/08	6	19.03	3	19.15	18.85	3	4,680	0.06%
2024/08/07	10	19.24	9	19.33	19.30	1	4,713	0.02%
2024/08/06	3	18.12	6	18.83	18.80	-3	4,715	-0.06%
2024/08/05	8	19.08	0.9	18.95	18.90	7.1	4,669	0.15%
2024/08/02	16	21.22	0.1	21.15	21.00	15.9	4,536	0.35%
2024/08/01	2	21.58	1	21.70	21.60	1	4,571	0.02%
2024/07/31	6.5	21.42	0	0.00	21.40	6.5	4,644	0.14%
2024/07/30	0.5	21.41	9	21.44	21.55	-8.6	4,761	-0.18%
2024/07/29	2	21.33	3	21.43	21.30	-1	4,779	-0.02%
2024/07/26	0	0.00	1	21.45	21.15	-1	4,793	-0.02%
2024/07/23	2	21.31	6	21.31	21.35	-4	4,883	-0.08%
2024/07/22	2	21.10	1	21.80	21.10	1	4,935	0.02%
2024/07/19	28	21.85	0	0.00	21.60	28	4,905	0.57%
2024/07/18	36	22.11	60	22.23	22.25	-24	4,896	-0.49%
2024/07/17	2	22.00	55	22.00	21.95	-53	4,802	-1.10%
2024/07/15	0	0.00	1.4	21.94	21.90	-1.4	5,125	-0.03%
2024/07/12	3.4	21.60	1	21.65	21.60	2.4	5,654	0.04%
2024/07/08	3.9	21.86	7	21.80	21.80	-3.1	5,968	-0.05%
2024/07/05	0	0.00	1	21.95	21.95	-1	6,171	-0.02%
2024/07/04	0	0.00	2	22.03	22.00	-2	6,764	-0.03%
2024/07/03	7	21.56	5	21.61	21.65	2	7,524	0.03%
2024/07/02	1.1	21.40	0	0.00	21.40	1.1	7,634	0.01%
2024/07/01	0	0.00	0.2	21.60	21.40	-0.2	8,090	0.00%
2024/06/27	5.1	21.43	1	21.65	21.60	4.1	8,088	0.05%
2024/06/26	2.1	21.43	1.2	21.58	21.55	0.9	8,052	0.01%
2024/06/25	1	21.75	0	0.00	21.75	1	8,035	0.01%
2024/06/24	64	21.93	2	21.95	21.90	62	8,025	0.77%
2024/06/21	88.2	22.14	0	0.00	22.10	88.2	8,045	1.10%
2024/06/20	28	22.15	81.4	22.25	22.30	-53.3	8,032	-0.66%
2024/06/19	39.1	21.97	56	22.10	22.00	-16.9	7,997	-0.21%
2024/06/18	14.3	21.90	1	22.10	21.95	13.3	7,951	0.17%
2024/06/17	13	21.99	34	22.05	22.05	-21	7,974	-0.26%
2024/06/14	3	21.78	0	0.00	21.80	3	7,970	0.04%
2024/06/13	56	21.89	0	0.00	21.90	56	7,936	0.71%
2024/06/12	2	21.88	0	0.00	21.90	2	7,938	0.03%
2024/06/11	1	22.15	2.8	22.19	22.05	-1.8	8,012	-0.02%
2024/06/07	2	22.20	4	22.25	22.30	-2	8,018	-0.02%
2024/06/06	10	22.13	2	22.25	22.20	8	8,010	0.10%
2024/06/05	43.2	22.25	0	0.00	22.20	43.2	8,000	0.54%
2024/06/04	4	22.30	0	0.00	22.30	4	8,024	0.05%
2024/06/03	42	22.53	0	0.00	22.55	42	8,064	0.52%
2024/05/31	40	22.61	61	22.71	22.75	-21	8,087	-0.26%
2024/05/30	41.2	22.59	12.6	22.72	22.55	28.6	8,111	0.35%
2024/05/29	87.3	22.82	15	22.93	22.75	72.3	8,223	0.88%
2024/05/28	52.5	22.99	102	23.05	23.05	-49.5	8,207	-0.60%	大賣/
2024/05/27	21	22.45	22	22.56	22.50	-1	8,140	-0.01%
2024/05/24	4.2	22.38	3	22.37	22.40	1.2	8,139	0.01%
2024/05/23	22	22.63	0	0.00	22.35	22	8,109	0.27%
2024/05/22	109	23.07	18.4	23.17	22.95	90.6	7,981	1.13%	大買/
2024/05/21	4	23.26	10	23.43	23.30	-6	7,906	-0.08%
2024/05/20	180.3	23.49	276.5	23.51	23.45	-96.2	7,872	-1.22%	大買/大賣/
2024/05/17	25.1	22.89	8	23.08	22.95	17.1	7,452	0.23%
2024/05/16	29.1	22.91	42	23.03	23.00	-12.9	7,468	-0.17%
2024/05/15	13	22.72	18	22.85	22.75	-5	7,410	-0.07%
2024/05/14	8	22.78	8	22.88	22.70	0	7,398	0.00%
2024/05/13	31	22.81	30	22.94	22.70	1	7,389	0.01%
2024/05/10	2.2	22.50	4	22.43	22.60	-1.8	7,354	-0.02%
2024/05/09	10.3	22.54	6.1	22.69	22.30	4.2	7,297	0.06%
2024/05/08	1	22.50	6.1	22.51	22.55	-5.1	7,260	-0.07%
2024/05/07	21	22.73	0	0.00	22.55	21	7,243	0.29%
2024/05/06	75	23.07	20	23.23	22.90	55	7,177	0.77%
2024/05/03	57	23.56	40	23.67	23.35	17	7,119	0.24%
2024/05/02	14.2	23.35	38	23.46	23.45	-23.8	7,014	-0.34%
2024/04/30	104	23.36	0	0.00	23.25	104	7,014	1.48%	大買/鉅額交易
2024/04/29	7	23.49	14	23.41	23.55	-7	7,038	-0.10%
2024/04/26	47	23.06	112	23.16	23.20	-65	6,947	-0.94%	大賣/
2024/04/25	42	22.83	22	22.90	22.90	20	6,973	0.29%
2024/04/24	44	23.01	0	0.00	23.00	44	6,963	0.63%
2024/04/23	23	23.03	66	23.14	23.05	-43	7,003	-0.61%
2024/04/22	68	22.90	10	22.85	22.80	58	7,016	0.83%
2024/04/19	18	23.21	6.3	23.41	23.20	11.7	6,917	0.17%
2024/04/18	171.3	23.41	309.3	23.45	23.75	-138	6,679	-2.07%	大買/大賣/鉅額交易
2024/04/17	1.1	22.30	0	0.00	22.25	1.1	6,151	0.02%
2024/04/16	4	22.13	2.2	22.47	22.15	1.8	6,289	0.03%
2024/04/15	130	23.00	35	23.36	22.65	95	6,417	1.48%	大買/
2024/04/12	124.1	23.02	71	23.12	23.00	53.1	6,362	0.83%	大買/
2024/04/11	10	23.42	60	23.56	23.35	-50	6,346	-0.79%
2024/04/10	102.2	25.06	40	24.62	24.10	62.2	6,309	0.99%	大買/
2024/04/09	11.2	24.66	88.2	23.79	24.95	-77	5,796	-1.33%
2024/04/08	42.1	22.88	41	23.02	22.70	1.1	5,047	0.02%
2024/04/03	44.1	22.72	76.3	22.98	22.80	-32.2	5,013	-0.64%
2024/04/02	1	22.15	0	0.00	22.15	1	4,727	0.02%
2024/04/01	10	22.10	64	22.21	22.25	-54	5,043	-1.07%
2024/03/29	2	22.03	0	0.00	22.10	2	5,293	0.04%
2024/03/28	58	22.12	51	22.27	22.05	7	5,898	0.12%
2024/03/27	27.1	21.91	34	22.11	22.10	-6.9	6,376	-0.11%
2024/03/26	52	22.09	0	0.00	21.90	52	6,896	0.75%
2024/03/25	2	22.15	1.2	22.37	22.20	0.8	8,059	0.01%
2024/03/22	0	0.00	2	22.25	22.20	-2	9,550	-0.02%
2024/03/21	2.2	22.15	3	22.27	22.20	-0.8	11,669	-0.01%
2024/03/20	4.2	22.06	0.3	22.20	22.00	3.9	12,747	0.03%
2024/03/18	0	0.00	4	22.14	22.25	-4	12,849	-0.03%
2024/03/15	1.2	22.27	0	0.00	22.25	1.2	12,860	0.01%
2024/03/14	3.1	22.57	6	22.50	22.60	-2.9	12,852	-0.02%
2024/03/13	4	22.10	0	0.00	22.00	4	12,771	0.03%
2024/03/12	1	22.15	1	22.45	22.50	0	12,711	0.00%
2024/03/11	0.7	22.21	10	22.21	22.30	-9.3	12,732	-0.07%
2024/03/08	11	22.07	10	22.05	22.05	1	12,716	0.01%
2024/03/07	12.3	22.18	12.2	22.32	22.40	0	12,713	0.00%
2024/03/06	7	22.51	2.5	22.70	22.40	4.5	12,652	0.04%
2024/03/05	1.9	22.56	2	22.65	22.70	-0.1	12,613	0.00%
2024/03/04	26	22.69	0	0.00	22.50	26	12,611	0.21%
2024/03/01	30	23.05	9	23.09	23.05	21	12,603	0.17%
2024/02/29	25.2	23.05	51	23.05	23.20	-25.8	12,736	-0.20%
2024/02/27	2	23.05	0	0.00	23.05	2	12,710	0.02%
2024/02/26	3	23.35	2	23.53	23.35	1	12,706	0.01%
2024/02/23	4	23.45	0	0.00	23.35	4	12,856	0.03%
2024/02/22	1	23.65	0	0.00	23.75	1	12,900	0.01%
2024/02/21	3.2	23.81	2	23.85	23.75	1.2	12,943	0.01%
2024/02/20	7	24.17	2.1	24.26	24.05	4.9	12,941	0.04%
2024/02/19	1	24.35	0	0.00	24.40	1	13,040	0.01%
2024/02/16	0	0.00	3.2	23.74	23.95	-3.2	13,129	-0.02%
2024/02/15	7	23.32	0	0.00	23.35	7	13,098	0.05%
2024/02/05	1	23.35	0	0.00	23.55	1	13,087	0.01%
2024/02/02	4.1	23.55	0	0.00	23.65	4.1	13,085	0.03%
2024/02/01	5.1	23.80	0	0.00	23.85	5.1	13,086	0.04%
2024/01/31	1.1	23.77	0	0.00	23.80	1.1	13,148	0.01%
2024/01/30	1.1	24.01	0	0.00	24.00	1.1	13,144	0.01%
2024/01/29	0	0.00	6	24.35	24.40	-6	13,164	-0.05%
2024/01/26	1.2	24.13	4.1	24.07	24.15	-2.9	13,153	-0.02%
2024/01/25	2.1	23.83	0	0.00	23.75	2.1	13,120	0.02%
2024/01/24	3.1	24.16	1	24.15	23.95	2.1	13,119	0.02%
2024/01/23	1.2	23.86	5.3	23.70	23.85	-4.2	13,112	-0.03%
2024/01/22	12.3	23.26	1	23.40	23.35	11.3	13,060	0.09%
2024/01/19	8	23.17	1	23.20	23.20	7	13,049	0.05%
2024/01/18	2	23.38	0	0.00	23.40	2	12,991	0.02%
2024/01/17	4.1	23.39	1.5	23.60	23.35	2.6	13,021	0.02%
2024/01/16	3.1	23.97	0	0.00	23.90	3.1	13,025	0.02%
2024/01/15	5	24.50	2	24.65	24.45	3	12,963	0.02%
2024/01/12	11	24.25	10	24.40	24.35	1	13,000	0.01%
2024/01/11	13	24.36	11.1	24.42	24.40	1.9	13,026	0.01%
2024/01/10	2.3	24.40	2.2	24.39	24.35	0.1	13,180	0.00%
2024/01/09	11.4	25.27	2	26.25	25.10	9.4	13,022	0.07%
2024/01/08	16.3	26.19	8.4	26.30	26.05	7.9	12,801	0.06%
2024/01/05	7	26.09	0	0.00	26.10	7	12,727	0.06%
2024/01/04	10.4	26.11	23.5	26.18	26.25	-13.1	12,671	-0.10%
2024/01/03	3.3	25.65	5.5	25.71	25.70	-2.2	12,565	-0.02%
2024/01/02	5.5	26.04	9.6	26.22	26.05	-4	12,482	-0.03%
2023/12/29	8	26.01	9.2	26.11	26.05	-1.2	12,465	-0.01%
2023/12/28	6.2	26.08	8.4	26.22	25.95	-2.2	12,479	-0.02%
2023/12/27	25.2	26.33	9	26.36	26.20	16.2	12,340	0.13%
2023/12/26	3.2	26.63	12	26.88	26.70	-8.8	12,063	-0.07%
2023/12/25	59	27.54	23.5	27.55	26.95	35.6	11,878	0.30%
2023/12/22	71.4	26.99	62	26.86	27.00	9.4	11,440	0.08%
2023/12/21	3.3	27.84	5	27.88	27.70	-1.7	10,953	-0.02%
2023/12/20	15	28.14	35	28.78	28.20	-20	10,450	-0.19%
2023/12/19	120	27.24	78.2	27.38	27.75	41.8	9,327	0.45%	大買/
2023/12/18	136.2	27.05	105.2	27.09	26.85	31	7,949	0.39%	大買/大賣/
2023/12/15	3.2	25.39	50.4	25.53	26.00	-47.2	5,922	-0.80%
2023/12/14	6.4	23.62	12	23.49	23.65	-5.6	4,955	-0.11%
2023/12/13	7	23.12	7.2	23.31	23.10	-0.2	5,090	0.00%
2023/12/12	2	22.90	2	22.93	22.90	0	5,192	0.00%
2023/12/11	2	23.10	2	23.50	23.05	0	5,194	0.00%
2023/12/08	3.9	23.34	0	0.00	23.25	3.9	5,197	0.08%
2023/12/07	0.3	23.60	6	23.66	23.55	-5.7	5,206	-0.11%
2023/12/05	0.8	23.53	0	23.70	23.55	0.8	5,163	0.01%
2023/12/04	0	23.65	0.2	23.85	23.80	-0.2	5,142	0.00%
2023/12/01	0.2	23.40	0	0.00	23.50	0.2	5,088	0.00%
2023/11/30	2.2	23.35	0	0.00	23.35	2.2	5,087	0.04%
2023/11/29	1	23.40	0	0.00	23.55	1	5,135	0.02%
2023/11/28	0	0.00	8	23.74	23.65	-8	5,111	-0.16%
2023/11/27	5	23.25	16	23.26	23.25	-11	5,024	-0.22%
2023/11/24	1	22.55	0	0.00	22.80	1	4,925	0.02%
2023/11/23	1	22.70	0	0.00	22.75	1	4,947	0.02%
2023/11/22	1	22.80	1	22.95	22.70	0	4,929	0.00%
2023/11/17	1	22.10	0	0.00	22.15	1	4,667	0.02%
2023/11/16	10	22.30	0	0.00	22.45	10	4,650	0.22%
2023/11/15	0	0.00	36	21.58	22.10	-36	4,565	-0.79%
2023/11/13	25	21.30	36	21.44	21.20	-11	4,654	-0.24%
2023/11/10	11	21.10	0	0.00	20.95	11	4,724	0.23%
2023/11/09	3	21.15	3	21.25	21.15	0	4,811	0.00%
2023/11/08	25	21.30	0	0.00	21.15	25	4,994	0.50%
2023/11/07	0	0.00	7	21.74	21.70	-7	5,068	-0.14%
2023/11/06	30	21.85	21	22.02	21.90	9	5,158	0.17%
2023/11/03	5	21.70	6	21.77	21.65	-1	5,285	-0.02%
2023/11/02	25	21.55	25	21.65	21.65	0	5,456	0.00%
2023/10/31	15	21.73	45	21.79	21.55	-30	6,448	-0.47%
2023/10/26	0	0.00	1	21.55	21.45	-1	7,239	-0.01%
2023/10/25	1	21.25	4	21.13	21.35	-3	7,308	-0.04%
2023/10/24	4	20.55	0	0.00	20.60	4	7,330	0.05%
2023/10/19	3	21.27	1	21.40	21.25	2	7,739	0.03%
2023/10/18	4	21.05	17	21.47	21.75	-13	7,777	-0.17%
2023/10/16	0	0.00	4	21.55	21.60	-4	7,802	-0.05%
2023/10/13	21	21.70	20	21.80	21.70	1	7,847	0.01%
2023/10/12	0	0.00	44	21.73	21.85	-44	7,883	-0.56%
2023/10/11	91	21.58	0	0.00	21.45	91	7,934	1.15%
2023/10/04	3	21.83	5	22.05	21.55	-2	7,930	-0.03%
2023/10/03	3	22.30	0	0.00	22.20	3	7,860	0.04%
2023/10/02	1	22.55	7	22.65	22.60	-6	7,867	-0.08%
2023/09/27	5	22.83	2	23.35	22.90	3	7,881	0.04%
2023/09/26	1	23.75	0	0.00	23.75	1	7,749	0.01%
2023/09/25	5	24.11	0	0.00	24.00	5	7,773	0.06%
2023/09/22	2	24.30	0	0.00	24.30	2	7,782	0.03%
2023/09/21	4	24.30	2	24.40	24.30	2	7,775	0.03%
2023/09/20	12	24.74	0	0.00	24.70	12	7,808	0.15%
2023/09/19	23	24.81	21	24.79	24.80	2	7,937	0.03%
2023/09/18	4	24.95	15	24.87	24.70	-11	7,974	-0.14%
2023/09/14	20	23.40	90	23.49	23.65	-70	7,725	-0.91%
2023/09/13	70	23.37	0	0.00	23.30	70	7,998	0.88%
2023/09/12	10	23.60	30	23.68	23.65	-20	8,259	-0.24%
2023/09/08	5	23.05	0	0.00	23.05	5	8,336	0.06%
2023/09/07	5	23.15	0	0.00	23.20	5	8,399	0.06%
2023/09/06	23	23.45	4	23.49	23.30	19	8,452	0.22%
2023/09/05	12	23.55	0	0.00	23.65	12	8,446	0.14%
2023/09/04	20	23.30	47	23.51	23.70	-27	8,456	-0.32%
2023/09/01	40	23.11	60	23.18	23.15	-20	8,427	-0.24%
2023/08/31	20	22.98	70	23.06	23.10	-50	8,529	-0.59%
2023/08/30	10	22.70	22	22.83	22.80	-12	8,744	-0.14%
2023/08/29	35	22.62	8	22.80	22.75	27	8,721	0.31%
2023/08/28	10	23.10	11	23.20	22.95	-1	8,699	-0.01%
2023/08/25	20	22.90	40	22.98	22.90	-20	8,695	-0.23%
2023/08/24	60	22.68	0	0.00	22.60	60	8,687	0.69%
2023/08/23	40	22.80	36	22.95	22.70	4	8,681	0.05%
2023/08/22	37	22.80	0	0.00	22.80	37	8,701	0.43%
2023/08/21	11	23.00	12	22.95	22.95	-1	8,709	-0.01%
2023/08/17	1	22.25	0	0.00	22.70	1	8,597	0.01%
2023/08/16	3	22.90	1	23.05	22.85	2	8,488	0.02%
2023/08/15	3	23.38	0	0.00	23.25	3	8,433	0.04%
2023/08/14	5	23.39	0	0.00	23.25	5	8,369	0.06%
2023/08/11	6	24.63	3	24.52	24.50	3	8,200	0.04%
2023/08/10	1	25.15	1	25.45	25.15	0	8,083	0.00%
2023/08/09	6	25.30	0	25.35	25.35	6	8,026	0.07%
2023/08/08	10	25.71	0	0.00	25.45	10	7,979	0.13%
2023/08/07	3	25.35	9	26.32	26.10	-6	7,900	-0.08%
2023/08/04	15	26.12	13	26.03	26.10	2	7,485	0.03%
2023/08/02	10	25.57	45	25.91	25.35	-35	6,959	-0.50%
2023/07/31	0	0.00	5	24.15	24.15	-5	6,308	-0.08%
2023/07/28	1	24.35	0	0.00	24.40	1	6,270	0.02%
2023/07/27	5	24.80	3	24.68	24.85	2	6,193	0.03%
2023/07/26	3	24.60	1	25.05	24.50	2	6,197	0.03%
2023/07/24	0	0.00	1	25.25	24.65	-1	6,006	-0.02%
2023/07/20	0	0.00	5	24.62	24.65	-5	5,833	-0.09%
2023/07/17	0	0.00	9	24.02	24.20	-9	5,975	-0.15%
2023/07/14	4	24.00	0	0.00	23.85	4	6,015	0.07%
2023/07/13	0	0.00	1	23.30	23.35	-1	5,984	-0.02%
2023/07/11	1	23.35	0	0.00	23.35	1	6,005	0.02%
2023/07/10	0	0.00	21	23.45	23.40	-21	6,079	-0.35%
2023/07/06	4	23.83	10	23.80	23.80	-6	6,107	-0.10%
2023/07/05	1	24.40	0	0.00	24.20	1	6,050	0.02%
2023/07/03	2	24.30	1	24.30	24.50	1	6,089	0.02%
2023/06/30	6	24.47	1	24.55	24.40	5	6,058	0.08%
2023/06/29	9	24.71	0	0.00	24.65	9	6,043	0.15%
2023/06/28	21	24.86	5	24.89	24.85	16	6,043	0.26%
2023/06/27	3	25.17	18	25.24	25.25	-15	5,963	-0.25%
2023/06/26	2	24.93	0	0.00	24.75	2	5,823	0.03%
2023/06/21	7	24.50	1	24.50	24.55	6	5,811	0.10%
2023/06/20	3	24.65	2	24.65	24.65	1	5,879	0.02%
2023/06/19	4	24.64	12	24.75	24.90	-8	5,893	-0.14%
2023/06/16	12	24.57	2	24.58	24.55	10	5,664	0.18%
2023/06/14	1	23.90	0	0.00	23.85	1	5,686	0.02%
2023/06/13	5	23.35	0	0.00	23.20	5	5,680	0.09%
2023/06/12	7	23.65	0	0.00	23.50	7	5,720	0.12%
2023/06/09	1	23.90	0	0.00	23.95	1	5,802	0.02%
2023/06/08	5	23.80	10	23.85	23.90	-5	5,983	-0.08%
2023/06/07	8	23.91	0	0.00	23.95	8	6,110	0.13%
2023/06/06	4	24.03	2	23.90	23.85	2	6,211	0.03%
2023/06/05	4	24.29	2	24.38	24.40	2	6,245	0.03%
2023/06/02	30	23.05	32	23.20	23.20	-2	6,133	-0.03%
2023/06/01	4	23.08	3	23.15	23.10	1	6,297	0.02%
2023/05/31	20	23.15	90	23.22	23.10	-70	6,394	-1.09%
2023/05/30	60	23.03	0	0.00	23.00	60	6,578	0.91%
2023/05/29	20	23.15	60	23.22	23.15	-40	7,000	-0.57%
2023/05/26	60	23.06	12	23.14	23.00	48	7,358	0.65%
2023/05/25	3	23.32	0	0.00	23.25	3	7,578	0.04%
2023/05/22	10	23.10	11	23.32	23.65	-1	7,946	-0.01%
2023/05/19	2	23.45	0	0.00	23.25	2	8,109	0.02%
2023/05/18	0	0.00	51	23.50	23.60	-51	8,285	-0.62%
2023/05/15	20	23.10	40	23.20	23.35	-20	8,695	-0.23%
2023/05/12	2	23.40	0	0.00	23.00	2	8,750	0.02%
2023/05/11	2	23.40	0	0.00	23.40	2	8,702	0.02%
2023/05/09	103	24.13	100	24.23	24.25	3	9,053	0.03%	大買/
2023/05/08	55	24.40	10	24.60	24.40	45	9,159	0.49%
2023/05/05	150	24.38	340	24.46	24.45	-190	9,345	-2.03%	大買/大賣/鉅額交易
2023/05/04	200	24.11	0	0.00	24.05	200	9,566	2.09%	大買/鉅額交易
2023/05/03	1	24.15	0	0.00	24.25	1	9,880	0.01%
2023/05/02	3	24.27	0	0.00	24.20	3	10,177	0.03%
2023/04/26	1	24.50	0	0.00	24.60	1	10,991	0.01%
2023/04/25	5	24.90	6	24.55	24.45	-1	11,452	-0.01%
2023/04/24	1	25.15	0	0.00	25.15	1	11,957	0.01%
2023/04/21	2	25.48	0	0.00	25.55	2	12,174	0.02%
2023/04/19	12	26.29	0	0.00	26.15	12	12,265	0.10%
2023/04/14	2	26.78	0	0.00	26.70	2	12,409	0.02%
2023/04/13	0	0.00	5	27.15	27.10	-5	12,479	-0.04%
2023/04/12	0	0.00	1	26.80	26.80	-1	12,549	-0.01%
2023/04/10	2	26.73	1	26.75	26.90	1	12,879	0.01%
2023/04/07	5	26.70	0	0.00	26.55	5	13,120	0.04%
2023/04/06	4	26.38	2	26.70	26.75	2	13,469	0.01%
2023/03/30	1	26.30	0	0.00	26.25	1	15,575	0.01%
2023/03/28	0	0.00	2	26.30	26.15	-2	17,801	-0.01%
2023/03/27	4	26.78	1	26.95	26.50	3	18,537	0.02%
2023/03/24	2	26.70	0	0.00	26.55	2	19,550	0.01%
2023/03/23	8	26.29	0	0.00	26.40	8	20,721	0.04%
2023/03/22	2	26.70	0	0.00	26.60	2	22,079	0.01%
2023/03/20	9.3	26.87	2	26.60	26.65	7.3	22,689	0.03%
2023/03/16	6	27.02	9	27.20	27.05	-3	22,463	-0.01%
2023/03/14	1	28.00	0	0.00	27.60	1	22,529	0.00%
2023/03/13	2	27.33	0	0.00	27.75	2	22,740	0.01%
2023/03/10	11	27.89	1	28.05	27.90	10	22,697	0.04%
2023/03/09	0	0.00	7	28.88	28.70	-7	22,744	-0.03%
2023/03/08	4.3	28.35	0	0.00	28.40	4.3	22,700	0.02%
2023/03/07	1	28.40	4	28.74	28.80	-3	22,742	-0.01%
2023/03/06	4	28.39	8	28.67	28.40	-4	22,627	-0.02%
2023/03/03	1	28.25	1	28.35	28.30	0	22,580	0.00%
2023/03/02	0	0.00	2	28.05	28.15	-2	22,576	-0.01%
2023/03/01	23	27.65	4	27.53	27.40	19	22,561	0.08%
2023/02/24	5	28.92	0	0.00	28.90	5	22,234	0.02%
2023/02/23	0	0.00	1	29.70	29.70	-1	21,938	0.00%
2023/02/22	0	0.00	0.3	28.90	29.20	-0.3	21,873	0.00%
2023/02/17	0	0.00	4	29.00	29.00	-4	23,118	-0.02%
2023/02/16	1	28.65	1	29.25	28.80	0	23,559	0.00%
2023/02/15	3	28.53	1	28.40	28.40	2	23,389	0.01%
2023/02/14	3	28.73	1	28.85	28.80	2	23,295	0.01%
2023/02/13	1	28.85	4	28.80	28.85	-3	23,198	-0.01%
2023/02/09	1	28.45	0	0.00	28.40	1	23,070	0.00%
2023/02/08	2.3	28.83	3	29.12	28.65	-0.7	23,104	0.00%
2023/02/07	1	28.65	2	28.75	28.80	-1	22,930	0.00%
2023/02/03	4	27.98	0	0.00	27.80	4	22,668	0.02%
2023/02/02	7	28.35	2	28.45	28.45	5	22,489	0.02%
2023/02/01	10	28.66	33	28.81	28.75	-23	22,276	-0.10%
2023/01/31	1	29.35	4	29.25	29.00	-3	21,995	-0.01%
2023/01/30	5	28.89	15	28.96	29.00	-10	21,744	-0.05%
2023/01/17	31	28.15	7	28.19	28.45	24	21,441	0.11%
2023/01/16	12	27.98	14	27.95	27.95	-2	21,168	-0.01%
2023/01/13	4	27.65	9	28.17	27.75	-5	20,983	-0.02%
2023/01/12	10	27.73	3	28.35	27.60	7	20,674	0.03%
2023/01/11	0	0.00	8	27.70	27.80	-8	20,210	-0.04%
2023/01/09	37	26.98	38	27.16	27.35	-1	19,992	-0.01%
2023/01/06	42	26.65	45	26.93	27.10	-3	19,758	-0.02%
2023/01/05	1	26.85	1	27.00	26.50	0	19,785	0.00%
2023/01/04	3	26.87	1	27.30	26.65	2	19,743	0.01%
2022/12/30	5	27.09	4	26.94	26.75	1	19,555	0.01%
2022/12/29	1	26.50	5	26.41	26.60	-4	19,450	-0.02%
2022/12/28	9	26.98	8	27.04	26.80	1	19,437	0.01%
2022/12/27	4	26.65	6	26.72	26.70	-2	19,274	-0.01%
2022/12/26	4	27.45	4	27.35	27.10	0	19,051	0.00%
2022/12/23	31	27.44	25	27.57	27.60	6	18,722	0.03%
2022/12/22	5	27.23	134	27.20	27.30	-129	17,973	-0.72%	大賣/鉅額交易
2022/12/21	12	26.41	71	26.68	27.10	-59	16,789	-0.35%
2022/12/20	47	26.20	14	25.16	24.70	33	15,380	0.21%
2022/12/19	33	26.65	17	26.34	26.00	16	14,732	0.11%
2022/12/16	102	27.56	117	27.67	27.50	-15	14,061	-0.11%	大買/大賣/
2022/12/15	110	26.94	237	27.07	27.60	-127	13,168	-0.96%	大買/大賣/鉅額交易
2022/12/14	156	26.77	148	26.90	25.90	8	12,193	0.07%	大買/大賣/
2022/12/13	14	24.65	133	25.79	26.40	-119	10,963	-1.09%	大賣/鉅額交易
2022/12/12	15	24.05	12	24.20	24.00	3	10,542	0.03%
2022/12/08	16	23.82	16	23.99	23.75	0	10,633	0.00%
2022/12/07	30	24.05	31	24.17	23.85	-1	10,670	-0.01%
2022/12/06	23	24.19	2	24.15	24.15	21	10,594	0.20%
2022/12/05	49	24.08	171	24.08	24.70	-122	10,597	-1.15%	大賣/鉅額交易
2022/12/02	156	23.56	49	23.71	23.60	107	10,364	1.03%	大買/鉅額交易
2022/12/01	11	23.96	12	24.20	23.95	-1	10,432	-0.01%
2022/11/30	11	23.56	2	23.78	23.80	9	10,464	0.09%
2022/11/29	17	22.83	98	23.49	23.85	-81	10,493	-0.77%
2022/11/25	9	23.17	7	22.99	22.80	2	10,516	0.02%
2022/11/24	1	23.00	2	22.85	22.80	-1	10,531	-0.01%
2022/11/23	17	23.30	19	23.35	22.75	-2	10,466	-0.02%
2022/11/22	73	23.57	4	23.93	23.35	69	10,378	0.66%
2022/11/21	13	23.78	11	23.94	23.85	2	10,361	0.02%
2022/11/18	87	24.00	45	24.11	23.90	42	10,353	0.41%
2022/11/17	47	24.00	31	24.00	24.20	16	10,256	0.16%
2022/11/16	34	24.39	105	24.36	24.45	-71	10,149	-0.70%	大賣/
2022/11/15	46	23.88	125	23.62	24.10	-79	9,713	-0.81%	大賣/
2022/11/14	26	21.76	20	21.26	22.45	6	8,940	0.07%
2022/11/11	0	0.00	50	20.50	20.45	-50	8,585	-0.58%
2022/11/10	11	20.44	4	20.43	20.35	7	8,764	0.08%
2022/11/09	8	20.65	13	20.79	20.75	-5	9,001	-0.06%
2022/11/08	20	20.86	10	20.81	20.60	10	9,464	0.11%
2022/11/07	3	20.45	10	20.27	20.40	-7	9,865	-0.07%
2022/11/04	9	19.98	0	0.00	19.90	9	9,907	0.09%
2022/11/03	2	20.50	0	0.00	20.55	2	9,955	0.02%
2022/11/02	0	0.00	8	20.19	20.45	-8	9,996	-0.08%
2022/11/01	0	0.00	1	19.85	20.00	-1	10,034	-0.01%
2022/10/31	6	19.77	1	19.80	19.70	5	10,146	0.05%
2022/10/28	7	19.93	1	20.05	19.90	6	10,270	0.06%
2022/10/27	20	20.40	5	20.54	20.50	15	10,296	0.15%
2022/10/26	5	20.68	10.2	20.49	20.45	-5.2	10,711	-0.05%
2022/10/25	14	21.08	5	21.00	20.80	9	11,142	0.08%
2022/10/24	2	21.50	0	0.00	21.30	2	11,165	0.02%
2022/10/21	20	21.78	1	21.80	21.50	19	11,244	0.17%
2022/10/20	25	21.33	25	21.41	22.45	0	11,328	0.00%
2022/10/19	7	21.81	32	21.75	21.90	-25	11,399	-0.22%
2022/10/18	7	21.24	5	21.25	21.25	2	11,536	0.02%
2022/10/14	21	21.53	0	0.00	21.15	21	11,844	0.18%
2022/10/13	0	0.00	6	21.43	21.15	-6	11,967	-0.05%
2022/10/12	2	22.40	0	0.00	22.20	2	12,127	0.02%
2022/10/11	4	22.65	13	22.28	22.30	-9	12,275	-0.07%
2022/10/07	7	22.57	5	22.70	22.55	2	12,243	0.02%
2022/10/06	6	22.39	5	22.55	22.50	1	12,267	0.01%
2022/10/05	6	22.53	8	22.73	22.60	-2	12,293	-0.02%
2022/10/04	0	0.00	8	22.02	22.15	-8	12,230	-0.07%
2022/10/03	1	21.35	0	0.00	21.30	1	12,194	0.01%
2022/09/30	1	21.05	1	20.75	21.15	0	12,257	0.00%
2022/09/28	1	21.00	7	20.76	20.50	-6	12,279	-0.05%
2022/09/27	7	21.64	1	21.30	21.40	6	12,321	0.05%
2022/09/26	1	22.10	0	0.00	21.65	1	12,522	0.01%
2022/09/23	0	0.00	4	23.18	23.00	-4	12,506	-0.03%
2022/09/22	1	22.60	1	22.55	22.55	0	12,464	0.00%
2022/09/21	61	23.20	0	0.00	23.20	61	12,282	0.50%
2022/09/20	7	23.94	6	23.90	24.20	1	12,026	0.01%
2022/09/19	10	24.74	3	25.10	24.45	7	11,912	0.06%
2022/09/16	1	24.10	8	24.40	24.45	-7	11,816	-0.06%
2022/09/15	1	24.45	16	24.44	24.45	-15	11,879	-0.13%
2022/09/14	3	23.93	2	24.00	23.95	1	11,970	0.01%
2022/09/13	8	24.58	5	24.75	24.55	3	12,118	0.02%
2022/09/12	16	24.62	51	24.68	24.60	-35	12,301	-0.28%
2022/09/07	122	24.36	73	24.51	23.90	49	12,320	0.40%	大買/
2022/09/06	48	24.42	45	24.81	23.95	3	12,180	0.02%
2022/09/05	69.4	24.75	35	25.00	24.60	34.4	12,095	0.28%
2022/09/02	41.4	25.40	40	25.52	25.15	1.4	12,179	0.01%
2022/09/01	52	25.46	0	0.00	25.20	52	12,175	0.43%
2022/08/31	56	25.78	35	25.85	25.95	21	12,098	0.17%
2022/08/30	15	26.28	25	26.41	26.30	-10	12,043	-0.08%
2022/08/29	26	26.12	31	26.27	26.25	-5	12,111	-0.04%
2022/08/26	55	27.09	40	27.23	27.05	15	12,174	0.12%
2022/08/25	20	26.86	23	26.99	26.90	-3	12,183	-0.02%
2022/08/24	56	26.83	89	26.88	26.80	-33	12,216	-0.27%
2022/08/23	42	26.43	35	26.58	26.55	7	12,301	0.06%
2022/08/22	113	26.88	53	26.99	26.80	60	12,299	0.49%	大買/
2022/08/19	70	27.57	60	27.71	27.55	10	12,263	0.08%
2022/08/18	97	27.76	132.1	27.77	27.70	-35.1	12,205	-0.29%	大賣/
2022/08/17	25.1	27.73	34.2	27.87	27.45	-9.1	12,084	-0.08%
2022/08/16	39.2	27.11	22	27.26	27.20	17.2	11,983	0.14%
2022/08/15	62	27.36	146.3	27.17	27.60	-84.3	11,864	-0.71%	大賣/
2022/08/12	18.3	26.04	37.2	26.09	26.00	-18.9	11,606	-0.16%
2022/08/11	5.1	25.30	1	25.30	25.20	4.1	11,403	0.04%
2022/08/10	13	25.45	0	25.90	25.20	13	11,397	0.11%
2022/08/09	1.1	25.59	6	25.55	25.50	-4.9	11,359	-0.04%
2022/08/08	13	25.60	1	25.75	25.50	12	11,344	0.11%
2022/08/05	76	26.26	4	26.60	26.05	72	11,308	0.64%
2022/08/04	165	26.02	67	25.68	26.00	98	11,422	0.86%	大買/
2022/08/03	5	26.55	11	26.47	26.70	-6	11,402	-0.05%
2022/08/02	21	26.75	18	26.60	26.90	3	11,544	0.03%
2022/08/01	2	27.20	180	26.86	27.10	-178	11,292	-1.58%	大賣/鉅額交易
2022/07/29	30	25.15	3	25.22	25.15	27	11,552	0.23%
2022/07/27	3	24.42	2	24.73	24.60	1	11,460	0.01%
2022/07/26	20	25.23	7	25.35	25.05	13	11,397	0.11%
2022/07/25	0	0.00	6	28.20	28.70	-6	11,190	-0.05%
2022/07/22	3	28.07	0	0.00	28.20	3	11,040	0.03%
2022/07/21	227	28.33	62	28.39	28.10	165	11,086	1.49%	大買/鉅額交易
2022/07/20	21	29.15	72	29.19	29.40	-51	11,156	-0.46%
2022/07/19	4	28.46	3	28.63	28.75	1	11,216	0.01%
2022/07/18	5	27.27	6	27.73	28.40	-1	11,158	-0.01%
2022/07/12	0	0.00	3	26.60	26.75	-3	11,532	-0.03%
2022/07/11	1	26.80	3	26.90	27.00	-2	11,650	-0.02%
2022/07/08	45	26.57	54	26.69	26.70	-9	11,748	-0.08%
2022/07/07	6	25.88	2	25.95	26.00	4	11,839	0.03%
2022/07/06	7	25.83	11	25.75	25.50	-4	11,951	-0.03%
2022/07/05	5	25.90	16	25.68	26.00	-11	12,164	-0.09%
2022/07/04	1	25.00	2.2	24.92	25.00	-1.2	12,242	-0.01%
2022/07/01	3	26.97	8	26.93	26.60	-5	12,314	-0.04%
2022/06/30	2	26.80	1	26.90	26.85	1	12,310	0.01%
2022/06/29	62	27.75	0	0.00	27.70	62	12,355	0.50%
2022/06/28	3	27.88	2	27.80	27.95	1	12,507	0.01%
2022/06/27	1	28.60	12	28.35	28.50	-11	13,089	-0.08%
2022/06/24	0	0.00	4	27.56	27.50	-4	13,382	-0.03%
2022/06/23	0	0.00	10	27.27	27.10	-10	13,663	-0.07%
2022/06/22	3	27.90	0	0.00	27.40	3	13,894	0.02%
2022/06/21	1	28.55	1	28.25	28.40	0	14,512	0.00%
2022/06/20	4.5	28.67	5	28.56	28.05	-0.5	14,978	0.00%
2022/06/17	1	29.50	7	29.70	29.80	-6	16,109	-0.04%
2022/06/16	10	30.23	3	30.35	30.00	7	17,398	0.04%
2022/06/15	4	31.04	2	31.10	30.90	2	17,549	0.01%
2022/06/14	2	30.48	2	30.70	31.00	0	17,760	0.00%
2022/06/13	13.3	31.56	0	0.00	31.15	13.3	18,175	0.07%
2022/06/10	8	32.31	2	32.55	32.55	6	18,323	0.03%
2022/06/09	81	32.86	0	0.00	32.85	81	18,553	0.44%
2022/06/08	4	33.23	9	33.43	33.15	-5	19,323	-0.03%
2022/06/07	5	33.14	1	33.15	33.30	4	19,624	0.02%
2022/06/06	2	33.48	54	33.19	33.50	-52	19,839	-0.26%
2022/06/02	53	32.60	2	32.65	32.65	51	21,173	0.24%
2022/06/01	1	32.90	11	33.18	33.15	-10	22,617	-0.04%
2022/05/31	11	32.82	0	0.00	32.70	11	22,746	0.05%
2022/05/30	1	33.45	6	33.55	33.40	-5	22,803	-0.02%
2022/05/27	1	32.95	7	33.01	33.00	-6	23,267	-0.03%
2022/05/26	23	32.72	2	32.85	32.80	21	23,743	0.09%
2022/05/25	30	32.60	7	32.68	32.65	23	23,894	0.10%
2022/05/24	12	33.13	9	33.50	32.90	3	24,000	0.01%
2022/05/23	8	33.17	3	33.52	33.00	5	24,170	0.02%
2022/05/20	2	32.55	17	33.08	33.10	-15	24,603	-0.06%
2022/05/19	13	31.80	6	32.30	31.90	7	25,466	0.03%
2022/05/18	3	33.40	5	33.63	33.45	-2	25,245	-0.01%
2022/05/17	2	32.80	2	32.83	32.95	0	25,175	0.00%
2022/05/16	2	32.90	0	0.00	32.90	2	25,132	0.01%
2022/05/13	4	32.90	1	32.85	32.75	3	25,157	0.01%
2022/05/12	8	32.84	7	32.66	32.35	1	25,175	0.00%
2022/05/11	12	33.85	0	0.00	33.65	12	25,046	0.05%
2022/05/10	14	34.09	8	34.18	34.50	6	25,121	0.02%
2022/05/09	3	34.02	3	34.05	33.65	0	25,071	0.00%
2022/05/06	63.3	34.88	17	34.71	34.60	46.3	25,056	0.18%
2022/05/05	3	38.45	4	38.65	38.35	-1	24,627	0.00%
2022/05/04	1	37.80	2	37.95	37.95	-1	24,616	0.00%
2022/05/03	36	37.59	0	0.00	37.85	36	24,698	0.15%
2022/04/28	3	38.28	1	38.40	38.05	2	24,853	0.01%
2022/04/27	12	37.98	4	38.54	38.20	8	24,827	0.03%
2022/04/26	7	39.86	2	39.85	39.40	5	24,640	0.02%
2022/04/25	4	41.96	0	0.00	40.90	4	24,401	0.02%
2022/04/22	4	43.60	2	43.95	43.85	2	24,199	0.01%
2022/04/21	5	43.67	0	0.00	43.10	5	24,298	0.02%
2022/04/20	4	43.66	2	43.58	43.60	2	24,620	0.01%
2022/04/19	5	44.88	3	44.50	44.50	2	24,576	0.01%
2022/04/18	1	45.60	3	45.66	44.75	-2	24,596	-0.01%
2022/04/15	1	46.90	1	47.45	46.80	0	24,461	0.00%
2022/04/14	0	47.25	0	0.00	46.80	0	24,431	0.00%
2022/04/13	7	47.25	21	47.21	47.10	-14	24,418	-0.06%
2022/04/12	1	46.20	0	0.00	46.70	1	24,421	0.00%
2022/04/11	55	47.24	0.2	47.15	46.65	54.8	24,375	0.22%
2022/04/08	0.2	46.50	9	47.04	47.50	-8.8	24,241	-0.04%
2022/04/07	8	47.34	4.2	46.18	45.75	3.8	24,089	0.02%
2022/04/06	0.2	46.75	2	46.90	46.95	-1.8	23,863	-0.01%
2022/04/01	6	46.37	15	46.49	46.55	-9	23,925	-0.04%
2022/03/31	4	46.33	0	0.00	46.15	4	24,396	0.02%
2022/03/30	21	45.22	35	46.26	46.90	-14	24,614	-0.06%
2022/03/29	16	46.49	4.3	46.24	46.00	11.7	24,555	0.05%
2022/03/28	10.3	47.33	5	47.55	47.30	5.3	24,828	0.02%
2022/03/25	2	47.93	15	48.24	48.50	-13	25,621	-0.05%
2022/03/24	18	48.17	1	48.55	47.95	17	27,333	0.06%
2022/03/23	12	47.19	5.3	47.74	48.50	6.7	28,160	0.02%
2022/03/22	65.3	47.82	54.4	48.07	47.40	11	27,779	0.04%
2022/03/21	12.4	47.00	98.2	47.03	47.20	-85.8	26,656	-0.32%
2022/03/18	26.2	44.19	2.1	44.24	43.95	24.1	25,846	0.09%
2022/03/17	40	43.99	2	44.20	44.20	38	26,610	0.14%
2022/03/16	8.1	43.74	15.2	44.00	43.75	-7.1	26,726	-0.03%
2022/03/15	6	43.03	10	43.26	43.20	-4	26,546	-0.02%
2022/03/14	16.2	43.85	8.2	43.75	44.00	8.1	27,330	0.03%
2022/03/11	42.2	43.54	78.2	43.67	43.60	-36	27,832	-0.13%
2022/03/10	4.2	41.95	9	42.30	42.80	-4.8	27,391	-0.02%
2022/03/09	12	41.39	12.2	41.65	41.80	-0.2	27,386	0.00%
2022/03/08	25	42.79	13	43.09	40.90	12	27,456	0.04%
2022/03/07	39.2	43.34	75	43.47	43.90	-35.8	26,189	-0.14%
2022/03/04	12	42.29	13.3	42.39	42.00	-1.3	24,971	-0.01%
2022/03/03	35.1	42.30	2	42.80	42.30	33.1	25,053	0.13%
2022/03/02	24	42.35	30	42.69	42.25	-6	25,338	-0.02%
2022/03/01	13	42.54	15	42.61	42.05	-2	26,021	-0.01%
2022/02/25	4	40.39	9	40.49	40.50	-5	27,087	-0.02%
2022/02/24	7	40.04	1.3	39.40	39.35	5.7	27,790	0.02%
2022/02/23	14.3	41.30	18.2	41.41	41.30	-3.9	27,769	-0.01%
2022/02/22	29.4	41.58	19.2	42.04	41.20	10.2	27,786	0.04%
2022/02/21	26	42.24	76.6	41.86	42.75	-50.5	27,345	-0.18%
2022/02/18	31.2	39.80	2.1	39.73	39.85	29.1	26,414	0.11%
2022/02/17	6.3	39.55	0	0.00	39.75	6.3	26,629	0.02%
2022/02/16	1	39.55	4.4	39.73	39.55	-3.4	26,832	-0.01%
2022/02/15	4	39.38	0.4	39.30	39.10	3.6	27,223	0.01%
2022/02/14	2	39.43	4.8	39.84	39.80	-2.8	28,130	-0.01%
2022/02/11	4.2	40.37	6	40.51	40.35	-1.8	28,247	-0.01%
2022/02/10	14.3	40.61	22	40.76	40.50	-7.7	28,566	-0.03%
2022/02/09	10.3	40.21	6.1	40.36	40.25	4.3	29,265	0.01%
2022/02/08	3.3	39.72	6	39.90	40.00	-2.7	29,287	-0.01%
2022/02/07	18.6	39.51	21	38.75	39.85	-2.4	29,340	-0.01%
2022/01/26	0.1	37.00	3	37.17	37.00	-2.9	29,320	-0.01%
2022/01/25	10.5	37.27	13	37.45	36.75	-2.5	29,502	-0.01%
2022/01/24	14.3	37.03	21	36.98	37.10	-6.7	29,595	-0.02%
2022/01/21	9	38.62	9	38.71	38.15	0	29,608	0.00%
2022/01/20	14	38.92	7	38.88	39.25	7	29,596	0.02%
2022/01/19	2	38.40	6	38.28	38.25	-4	29,578	-0.01%
2022/01/18	15	39.42	12	39.39	38.80	3	29,689	0.01%
2022/01/17	4.2	39.47	10	39.55	39.45	-5.8	29,911	-0.02%
2022/01/14	12	39.49	17.2	39.61	40.00	-5.2	30,508	-0.02%
2022/01/13	20.5	39.78	28.6	39.59	40.00	-8.1	30,450	-0.03%
2022/01/12	2.6	38.21	2	38.35	38.45	0.6	30,188	0.00%
2022/01/11	12	38.33	1.2	38.86	38.15	10.8	30,146	0.04%
2022/01/10	11.2	38.68	13.1	39.02	38.90	-1.9	30,244	-0.01%
2022/01/07	13.2	39.40	4.3	40.12	39.05	8.9	30,235	0.03%
2022/01/06	5.1	39.77	3	39.95	39.75	2.1	30,272	0.01%
2022/01/05	65.1	41.09	64	40.71	40.25	1.1	30,346	0.00%
2022/01/04	10.5	40.14	7	40.09	40.15	3.5	30,395	0.01%
2022/01/03	12	40.55	5	40.57	40.70	7	30,572	0.02%
2021/12/30	7.1	41.15	1	41.70	41.15	6.1	30,805	0.02%
2021/12/29	1	41.35	16.8	41.22	41.50	-15.8	30,944	-0.05%
2021/12/28	7.8	41.09	6	41.42	41.10	1.8	31,211	0.01%
2021/12/27	32.2	41.40	7	41.86	41.00	25.2	31,412	0.08%
2021/12/24	38.1	43.39	14	42.68	42.55	24.1	31,107	0.08%
2021/12/23	16.1	43.49	18.1	43.94	43.55	-2	30,878	-0.01%
2021/12/22	20.2	44.20	10.1	44.22	43.90	10.1	30,458	0.03%
2021/12/21	33.1	42.88	37	43.59	44.55	-3.9	29,872	-0.01%
2021/12/20	75	43.51	74.1	43.88	44.05	0.9	28,816	0.00%
2021/12/17	32	41.74	76	41.63	41.70	-44	26,866	-0.16%
2021/12/16	10	39.40	4.1	39.57	39.40	5.9	25,705	0.02%
2021/12/15	6.1	40.02	1	40.05	39.95	5.1	25,899	0.02%
2021/12/14	22.1	39.98	19	39.86	39.65	3.1	25,870	0.01%
2021/12/13	43	40.25	121	39.88	40.90	-78	25,432	-0.31%	大賣/
2021/12/10	51.2	38.97	13.2	39.22	38.50	38	24,588	0.15%
2021/12/09	13	38.72	18	38.88	38.45	-5	24,644	-0.02%
2021/12/08	117	39.82	94	39.53	39.15	23	24,884	0.09%	大買/
2021/12/07	7	38.23	22.4	38.55	39.00	-15.4	24,544	-0.06%
2021/12/06	9.3	37.14	12	37.17	37.10	-2.8	23,937	-0.01%
2021/12/03	6	36.26	6	36.58	36.50	0	23,783	0.00%
2021/12/02	2.2	35.76	9.8	35.99	36.20	-7.6	23,710	-0.03%
2021/12/01	5.5	34.88	7	35.31	35.40	-1.5	23,638	-0.01%
2021/11/30	15.1	34.93	9	35.11	35.10	6.1	23,681	0.03%
2021/11/29	14.2	34.98	146.5	35.05	35.10	-132.3	23,701	-0.56%	大賣/鉅額交易
2021/11/26	21	36.50	1.5	36.30	36.25	19.5	23,693	0.08%
2021/11/25	193.2	38.57	53.5	37.94	38.15	139.7	23,602	0.59%	大買/鉅額交易
2021/11/24	78.5	37.40	102.5	37.43	37.40	-24	22,654	-0.11%	大賣/
2021/11/23	138	34.96	171.9	35.10	35.20	-33.9	21,411	-0.16%	大買/大賣/
2021/11/22	2.3	32.84	14.5	33.14	33.40	-12.2	21,791	-0.06%
2021/11/19	28	33.29	6	33.11	32.85	22	21,762	0.10%
2021/11/18	6.2	33.96	11.1	34.00	33.90	-4.9	21,745	-0.02%
2021/11/17	16	33.90	8.5	34.37	33.85	7.5	21,904	0.03%
2021/11/16	18.7	34.18	3	34.20	34.10	15.7	22,142	0.07%
2021/11/15	8	34.71	2	34.60	34.75	6	22,263	0.03%
2021/11/12	23	35.79	10	36.21	35.55	13	22,815	0.06%
2021/11/11	42	36.54	57.5	37.12	36.25	-15.5	22,815	-0.07%
2021/11/10	8	35.24	0.5	35.65	34.95	7.5	22,256	0.03%
2021/11/09	34	35.56	9	35.66	35.70	25	22,466	0.11%
2021/11/08	17	36.22	33.9	35.89	36.25	-16.9	22,636	-0.07%
2021/11/05	13	34.33	0	0.00	34.30	13	22,459	0.06%
2021/11/04	13	35.37	3.5	36.22	35.15	9.5	22,738	0.04%
2021/11/03	3.7	35.72	11.4	35.78	35.70	-7.7	23,539	-0.03%
2021/11/02	111.4	36.13	117.4	35.77	35.15	-6	23,573	-0.03%	大買/大賣/
2021/11/01	17.3	35.21	11.2	35.63	35.20	6.2	23,736	0.03%
2021/10/29	8.2	34.77	7	34.86	35.10	1.2	23,880	0.01%
2021/10/28	18	34.76	11	34.93	34.85	7	23,908	0.03%
2021/10/27	5	35.19	9	35.33	35.30	-4	24,131	-0.02%
2021/10/26	7	35.26	8.5	35.40	35.60	-1.5	24,736	-0.01%
2021/10/25	50.9	34.49	78	34.45	35.05	-27.1	25,027	-0.11%
2021/10/22	32	34.70	11.9	33.80	33.70	20.1	25,424	0.08%
2021/10/21	6.4	36.64	10.2	36.69	36.90	-3.8	25,461	-0.02%
2021/10/20	5.2	36.33	0.6	37.00	36.05	4.6	25,804	0.02%
2021/10/19	0.4	36.50	13	36.72	36.60	-12.6	26,215	-0.05%
2021/10/18	7.2	36.02	9.3	36.27	36.40	-2.1	26,883	-0.01%
2021/10/15	9	36.43	5.8	36.70	36.30	3.2	27,449	0.01%
2021/10/14	7.8	35.97	57.1	35.76	36.35	-49.3	28,019	-0.18%
2021/10/13	37.1	35.97	17	36.12	35.80	20.1	28,804	0.07%
2021/10/12	7.5	36.79	5	37.70	36.10	2.5	29,292	0.01%
2021/10/08	10	37.47	6.1	37.25	37.00	3.9	30,189	0.01%
2021/10/07	56.5	38.02	62.4	37.89	38.30	-5.9	31,156	-0.02%
2021/10/06	25.5	38.41	22.6	38.63	38.05	2.9	32,370	0.01%
2021/10/05	12.1	37.88	19.3	37.98	39.00	-7.2	33,509	-0.02%
2021/10/04	2.3	38.00	2.2	39.19	37.10	0.1	34,130	0.00%
2021/10/01	8	39.67	1	40.20	39.15	7	35,544	0.02%
2021/09/30	4.2	41.03	4.2	41.10	41.80	0.1	37,175	0.00%
2021/09/29	32.1	40.59	34.3	41.00	40.35	-2.2	38,748	-0.01%
2021/09/28	1.1	41.45	3	41.50	41.45	-1.9	41,331	0.00%
2021/09/27	34.2	42.44	39.1	42.32	42.35	-4.9	44,443	-0.01%
2021/09/24	10.1	41.50	20.2	41.54	41.75	-10.1	49,121	-0.02%
2021/09/23	28.2	41.00	32.2	40.91	41.25	-4	55,807	-0.01%
2021/09/22	7.2	41.25	5	41.05	41.00	2.2	63,801	0.00%
2021/09/17	30	43.92	30	43.97	44.45	0	67,891	0.00%
2021/09/16	12	44.30	10	45.03	44.15	2	70,029	0.00%
2021/09/15	1	44.60	5	44.53	45.05	-4	71,938	-0.01%
2021/09/14	26	45.78	60	45.71	45.50	-34	75,763	-0.04%
2021/09/13	87	46.86	136	46.97	46.90	-49	79,590	-0.06%	大賣/
2021/09/10	122	46.43	27	46.20	46.35	95	80,607	0.12%	大買/
2021/09/09	25	44.47	52	43.96	44.95	-27	81,642	-0.03%
2021/09/08	27	43.99	22	44.10	43.70	5	84,570	0.01%
2021/09/07	20	43.95	20	44.83	44.20	0	84,889	0.00%
2021/09/06	14	44.63	3	44.95	44.45	11	85,072	0.01%
2021/09/03	5	44.59	3	44.93	44.05	2	85,000	0.00%
2021/09/02	45	45.20	14	44.41	44.40	31	85,129	0.04%
2021/09/01	10	46.41	3	46.80	46.05	7	85,115	0.01%
2021/08/31	11	46.77	19	46.77	46.85	-8	85,070	-0.01%
2021/08/30	67	46.25	10	46.13	46.40	57	85,302	0.07%
2021/08/27	8	45.98	105	46.10	45.85	-97	85,511	-0.11%	大賣/
2021/08/26	276	47.33	219	46.84	46.00	57	85,671	0.07%	大買/大賣/
2021/08/25	6	43.93	5	44.34	44.10	1	85,317	0.00%
2021/08/24	14	43.88	26	43.90	44.00	-12	89,217	-0.01%
2021/08/23	13	44.13	12	44.34	44.10	1	93,474	0.00%
2021/08/20	49	43.20	48	43.01	43.40	1	96,058	0.00%
2021/08/19	4	44.10	30	43.19	42.75	-26	98,816	-0.03%
2021/08/18	18	43.79	19.5	44.00	45.40	-1.5	100,762	0.00%
2021/08/17	6	47.28	21	47.41	44.30	-15	102,491	-0.01%
2021/08/16	12	47.71	14	47.49	47.80	-2	106,682	0.00%
2021/08/13	29	48.25	15	48.24	47.80	14	111,289	0.01%
2021/08/12	16	48.65	15	48.50	49.30	1	115,351	0.00%
2021/08/11	11	48.05	8	47.94	47.00	3	118,096	0.00%
2021/08/10	5	47.84	54	47.91	47.30	-49	119,720	-0.04%
2021/08/09	71	49.16	19	49.43	48.85	52	121,383	0.04%
2021/08/06	4	47.43	19	46.84	47.00	-15	123,407	-0.01%
2021/08/05	8	47.39	104	47.90	47.15	-96	126,196	-0.08%	大賣/
2021/08/04	109	49.38	43	48.98	48.60	66	129,263	0.05%	大買/
2021/08/03	4	48.43	1	49.00	48.75	3	134,933	0.00%
2021/08/02	44	49.01	1	49.10	49.25	43	138,109	0.03%
2021/07/30	46	49.43	5	49.18	48.90	41	142,440	0.03%
2021/07/29	34	47.53	43	47.44	48.90	-9	146,402	-0.01%
2021/07/28	12	46.78	29.4	47.33	46.90	-17.4	148,860	-0.01%
2021/07/27	53.4	48.27	28	47.88	46.50	25.4	151,587	0.02%
2021/07/26	42	49.52	34	49.79	48.55	8	154,472	0.01%
2021/07/23	2	49.88	11	50.03	50.40	-9	157,355	-0.01%
2021/07/22	23	48.82	25	49.02	48.20	-2	158,348	0.00%
2021/07/21	24	50.29	7	51.67	49.30	17	159,661	0.01%
2021/07/20	19	52.41	17	53.17	51.50	2	159,499	0.00%
2021/07/19	56.1	53.71	64	53.55	53.10	-8	159,337	0.00%
2021/07/16	21.1	53.14	14	53.09	53.00	7.1	159,322	0.00%
2021/07/15	30	52.46	34.3	52.22	54.40	-4.3	159,147	0.00%
2021/07/14	36.3	50.93	82.7	51.75	50.70	-46.4	158,637	-0.03%
2021/07/13	65	55.48	58	54.84	52.60	7	158,188	0.00%
2021/07/12	36.8	58.02	22	59.14	57.40	14.8	157,356	0.01%
2021/07/09	57	57.60	39.1	57.52	56.50	17.9	156,798	0.01%
2021/07/08	133.5	57.67	131	57.57	58.50	2.5	156,468	0.00%	大買/大賣/
2021/07/07	86.1	57.70	74.1	57.81	56.50	12	155,332	0.01%
2021/07/06	82	60.50	56	61.00	59.60	26	155,560	0.02%
2021/07/05	133	61.88	106	62.03	61.30	27	156,896	0.02%	大買/大賣/
2021/07/02	61.1	60.00	332	60.24	60.10	-270.9	154,581	-0.18%	大賣/鉅額交易
2021/07/01	297.1	61.24	200	61.18	58.80	97.1	153,370	0.06%	大買/大賣/
2021/06/30	135.1	62.57	186.7	62.55	61.20	-51.7	151,103	-0.03%	大買/大賣/
2021/06/29	439	58.43	270	58.93	59.50	169	147,776	0.11%	大買/大賣/鉅額交易
2021/06/28	138	53.34	319	54.02	55.70	-181	141,237	-0.13%	大買/大賣/鉅額交易
2021/06/25	133	52.20	124	51.94	50.70	9	136,878	0.01%	大買/大賣/
2021/06/24	92	50.63	104	50.86	50.60	-12	135,237	-0.01%	大賣/
2021/06/23	300	50.52	88	51.44	48.25	212	133,347	0.16%	大買/鉅額交易
2021/06/22	43	50.74	84	50.89	51.70	-41	130,040	-0.03%
2021/06/21	44	47.63	8	47.80	47.00	36	125,972	0.03%
2021/06/18	41	51.01	44	51.68	50.00	-3	124,583	0.00%
2021/06/17	301	52.74	260	53.32	50.80	41	123,048	0.03%	大買/大賣/
2021/06/16	23	51.63	31.5	50.67	50.40	-8.5	120,480	-0.01%
2021/06/15	4	49.20	10	49.04	50.60	-6	120,113	0.00%
2021/06/11	6	47.54	0	0.00	47.20	6	119,897	0.01%
2021/06/10	7	45.91	4	46.65	47.10	3	120,284	0.00%
2021/06/09	19	47.23	14	46.99	46.80	5	120,431	0.00%
2021/06/08	15	48.07	10	47.85	48.55	5	120,709	0.00%
2021/06/07	29	46.23	1	47.45	47.20	28	120,863	0.02%
2021/06/04	5	50.52	3	50.18	49.95	2	120,690	0.00%
2021/06/03	20	51.85	12	52.54	51.60	8	121,601	0.01%
2021/06/02	41	52.60	130	53.15	52.70	-89	121,644	-0.07%	大賣/
2021/06/01	211	53.61	117	52.47	53.30	94	122,374	0.08%	大買/大賣/
2021/05/31	195	52.36	185	52.68	52.40	10	121,105	0.01%	大買/大賣/
2021/05/28	133	47.83	215.1	48.05	48.70	-82.1	118,089	-0.07%	大買/大賣/
2021/05/27	116.1	45.39	80.2	45.42	44.30	36	116,115	0.03%	大買/
2021/05/26	68.2	43.76	77	44.18	44.10	-8.9	114,060	-0.01%
2021/05/25	82	44.53	49	45.18	44.00	33	113,252	0.03%
2021/05/24	228	45.72	259.3	45.97	45.05	-31.3	113,497	-0.03%	大買/大賣/
2021/05/21	192.3	44.73	150.1	44.94	46.15	42.2	110,303	0.04%	大買/大賣/
2021/05/20	106.1	44.76	90.2	44.63	43.00	15.9	105,867	0.02%	大買/
2021/05/19	58.2	44.16	50	44.24	45.00	8.2	101,894	0.01%
2021/05/18	40	39.99	27.5	40.26	40.95	12.5	99,356	0.01%
2021/05/17	26.5	37.85	22.5	37.79	37.25	3.9	97,397	0.00%
2021/05/14	57.5	44.03	52	42.87	41.35	5.5	95,502	0.01%
2021/05/13	58	46.92	103.1	46.65	45.90	-45.1	92,554	-0.05%	大賣/
2021/05/12	204	55.47	171	55.42	51.00	33	89,797	0.04%	大買/大賣/
2021/05/11	469	59.60	807	58.54	56.60	-338	86,567	-0.39%	大買/大賣/鉅額交易
2021/05/10	175	53.61	92.1	55.37	57.40	82.9	80,795	0.10%	大買/
2021/05/07	348.1	48.85	506	48.88	52.20	-158	77,653	-0.20%	大買/大賣/鉅額交易
2021/05/06	417	46.78	214.3	47.11	47.50	202.7	73,184	0.28%	大買/大賣/鉅額交易
2021/05/05	291	42.13	325.7	42.16	43.20	-34.6	68,736	-0.05%	大買/大賣/
2021/05/04	95.3	42.44	138	39.89	39.30	-42.7	66,023	-0.06%	大賣/
2021/05/03	118.4	44.31	167	44.06	42.65	-48.6	62,948	-0.08%	大買/大賣/
2021/04/29	431	40.98	658.3	40.42	42.60	-227.3	59,681	-0.38%	大買/大賣/鉅額交易
2021/04/28	334	39.85	199	38.98	38.75	135	56,519	0.24%	大買/大賣/鉅額交易
2021/04/27	254	39.61	95	39.94	40.00	159	55,435	0.29%	大買/鉅額交易
2021/04/26	37	38.25	51	38.69	39.25	-14	53,702	-0.03%
2021/04/23	25.8	34.95	55	35.56	35.70	-29.2	53,554	-0.05%
2021/04/22	39.3	37.00	38	38.07	36.25	1.3	53,573	0.00%
2021/04/21	10	33.70	44.6	35.11	35.40	-34.6	53,448	-0.06%
2021/04/20	35	33.42	9.1	33.22	34.50	25.9	53,279	0.05%
2021/04/19	10	34.45	8.3	34.64	34.70	1.7	53,408	0.00%
2021/04/16	0	0.00	10.6	30.60	31.55	-10.6	53,007	-0.02%
2021/04/15	15	28.76	15	28.65	28.70	0	52,922	0.00%
2021/04/14	19.1	26.66	30	27.71	27.80	-11	53,582	-0.02%
2021/04/13	24.3	27.58	16	27.55	27.40	8.3	55,897	0.01%
2021/04/12	276	27.62	242	28.33	29.00	34	59,126	0.06%	大買/大賣/
2021/04/09	161.5	26.83	44	26.24	26.80	117.5	58,542	0.20%	大買/鉅額交易
2021/04/08	10	24.95	11	24.95	24.95	-1	56,092	0.00%
2021/04/07	45	22.59	245	22.69	22.70	-200	56,933	-0.35%	大賣/鉅額交易
2021/04/06	277	21.79	123.2	21.90	22.70	153.8	56,288	0.27%	大買/大賣/鉅額交易
2021/04/01	457.2	20.47	776	20.92	20.75	-318.8	54,838	-0.58%	大買/大賣/鉅額交易
2021/03/31	494	18.95	88.3	19.00	19.50	405.8	52,181	0.78%	大買/鉅額交易
2021/03/30	2.3	18.14	5	18.22	18.30	-2.8	51,223	-0.01%
2021/03/29	10	18.26	31.8	18.40	18.30	-21.8	52,583	-0.04%
2021/03/26	3.7	17.69	61.6	17.67	17.80	-57.9	55,864	-0.10%
2021/03/25	76	17.83	13	17.85	17.55	63	58,787	0.11%
2021/03/24	21	17.26	104.2	17.28	17.30	-83.2	58,813	-0.14%	大賣/
2021/03/23	23.5	17.69	503.3	17.79	17.55	-479.8	59,227	-0.81%	大賣/鉅額交易
2021/03/22	4	17.62	8	17.79	17.70	-4	60,007	-0.01%
2021/03/19	303.8	17.89	8.2	17.79	17.50	295.6	61,924	0.48%	大買/鉅額交易
2021/03/18	3	17.75	270	17.74	17.75	-267	63,665	-0.42%	大賣/鉅額交易
2021/03/17	152.9	17.96	26	18.03	17.85	126.9	66,518	0.19%	大買/鉅額交易
2021/03/16	173.2	18.25	6.8	17.85	17.75	166.4	67,843	0.25%	大買/鉅額交易
2021/03/15	111.2	18.82	8.5	18.43	18.35	102.7	67,472	0.15%	大買/鉅額交易
2021/03/12	113.3	18.47	19	18.54	18.75	94.3	67,060	0.14%	大買/
2021/03/11	13.2	18.27	9	18.37	18.25	4.2	66,686	0.01%
2021/03/10	19.1	18.10	115.7	18.11	18.20	-96.6	66,651	-0.14%	大賣/
2021/03/09	189.6	18.42	230.4	18.64	18.40	-40.8	66,366	-0.06%	大買/大賣/
2021/03/08	4	17.93	307.5	18.05	18.10	-303.5	65,151	-0.47%	大賣/鉅額交易
2021/03/05	33.5	18.03	4.5	18.39	17.85	29	64,811	0.04%
2021/03/04	509.4	18.45	31.3	18.42	18.60	478.1	63,711	0.75%	大買/鉅額交易
2021/03/03	115.4	17.88	139.8	17.99	17.75	-24.4	61,301	-0.04%	大買/大賣/
2021/03/02	5	17.48	23	17.44	17.30	-18	60,155	-0.03%
2021/02/26	12	17.41	12.4	17.41	17.45	-0.4	59,714	0.00%
2021/02/25	22.4	17.37	175	17.41	17.45	-152.6	58,896	-0.26%	大賣/鉅額交易
2021/02/24	423	17.30	259	17.21	16.50	164	58,000	0.28%	大買/大賣/鉅額交易
2021/02/23	102	16.65	189	17.01	17.20	-87	55,364	-0.16%	大買/大賣/
2021/02/22	0	0.00	7.5	15.58	15.65	-7.5	54,002	-0.01%
2021/02/19	13.5	15.17	7.1	15.32	15.45	6.4	53,465	0.01%
2021/02/18	14.1	15.15	76	15.00	15.40	-61.9	52,997	-0.12%
2021/02/17	21	13.94	281.9	13.90	14.25	-261	52,242	-0.50%	大賣/鉅額交易
2021/02/05	315	13.56	155.4	13.60	13.40	159.6	51,850	0.31%	大買/大賣/鉅額交易
2021/02/04	226.4	13.54	210	13.65	13.65	16.4	51,731	0.03%	大買/大賣/
2021/02/03	248	13.84	103.6	13.81	13.70	144.4	51,751	0.28%	大買/大賣/鉅額交易
2021/02/02	205.6	13.89	204.3	13.99	14.20	1.3	51,453	0.00%	大買/大賣/
2021/02/01	51.3	13.48	52	13.74	13.80	-0.7	51,289	0.00%
2021/01/29	5	13.83	5.5	14.12	13.60	-0.5	51,075	0.00%
2021/01/28	21.3	14.00	12	14.11	13.90	9.3	51,168	0.02%
2021/01/27	35.3	14.50	7	14.68	14.40	28.3	51,213	0.06%
2021/01/26	36	15.03	33	14.82	14.85	3	51,226	0.01%
2021/01/25	5.8	15.36	7	15.43	15.25	-1.2	51,006	0.00%
2021/01/22	11.2	15.07	12.4	15.03	15.25	-1.2	50,670	0.00%
2021/01/21	5.4	14.91	4.5	15.07	14.90	0.9	50,387	0.00%
2021/01/20	23.5	14.91	8	14.71	14.60	15.5	50,138	0.03%
2021/01/19	11	15.54	19.7	15.63	15.35	-8.7	49,711	-0.02%
2021/01/18	29.7	15.10	7	15.16	15.10	22.7	49,391	0.05%
2021/01/15	30	15.88	11	16.05	15.70	19	48,895	0.04%
2021/01/14	111	16.66	148	16.35	16.40	-37	48,484	-0.08%	大買/大賣/
2021/01/13	32	15.94	12	15.95	16.10	20	47,717	0.04%
2021/01/12	62	15.89	90	15.93	15.70	-28	47,363	-0.06%
2021/01/11	56	16.73	3	16.92	16.65	53	46,697	0.11%
2021/01/08	13	16.54	8	16.62	16.80	5	46,275	0.01%
2021/01/07	15	16.93	22	17.50	16.85	-7	45,602	-0.02%
2021/01/06	327	18.03	480.1	18.13	17.65	-153.1	44,235	-0.35%	大買/大賣/鉅額交易
2021/01/05	574	17.64	562	17.84	17.80	12	41,253	0.03%	大買/大賣/
2021/01/04	232	16.21	217	16.33	16.50	15	37,384	0.04%	大買/大賣/
2020/12/31	18	15.46	14	15.75	15.75	4	35,812	0.01%
2020/12/30	79	15.81	34	15.68	15.50	45	35,197	0.13%
2020/12/29	21.8	15.43	76.8	15.63	15.35	-55	33,981	-0.16%
2020/12/28	137.2	15.14	76.2	15.34	15.00	61	32,612	0.19%	大買/
2020/12/25	47	15.74	15	15.75	15.50	32	31,474	0.10%
2020/12/24	68	15.84	9	15.70	15.50	59	30,591	0.19%
2020/12/23	76	15.76	336	15.64	16.00	-260	29,622	-0.88%	大賣/鉅額交易
2020/12/22	357	16.41	114	16.53	15.20	243	28,061	0.87%	大買/大賣/鉅額交易
2020/12/21	143	15.52	54.5	15.48	15.75	88.5	24,162	0.37%	大買/
2020/12/18	33	14.39	51.4	14.34	14.35	-18.4	21,095	-0.09%
2020/12/17	21.4	14.40	32	14.16	14.20	-10.7	20,410	-0.05%
2020/12/16	8	14.25	56	14.50	14.25	-48	19,874	-0.24%
2020/12/15	46	14.43	133	14.86	14.15	-87	18,916	-0.46%	大賣/
2020/12/14	117	14.31	119	13.95	14.30	-2	17,025	-0.01%	大買/大賣/
2020/12/11	110	13.68	24.4	13.66	13.75	85.6	14,796	0.58%	大買/
2020/12/10	26.4	12.17	198.1	12.76	12.85	-171.7	11,829	-1.45%	大賣/鉅額交易
2020/12/09	7.5	11.69	4.5	11.75	11.70	3	10,342	0.03%
2020/12/08	10.2	12.01	5	11.97	11.90	5.2	10,395	0.05%
2020/12/07	6.7	12.11	3	12.15	12.10	3.7	10,456	0.04%
2020/12/04	5.8	11.99	10.7	12.03	12.05	-4.9	10,470	-0.05%
2020/12/03	1.5	11.76	3.5	11.95	11.70	-2	10,500	-0.02%
2020/12/02	1	11.80	8	11.88	11.80	-7	10,700	-0.07%
2020/12/01	53	11.70	4	11.90	11.90	49	10,639	0.46%
2020/11/30	124	12.01	15.6	12.05	12.05	108.4	10,467	1.04%	大買/鉅額交易
2020/11/27	4.6	11.59	5	11.55	11.70	-0.4	9,940	0.00%
2020/11/26	11	11.32	8.3	11.44	11.35	2.7	9,580	0.03%
2020/11/25	14.1	11.25	8	11.24	11.20	6.1	9,397	0.06%
2020/11/24	16	10.95	1.3	11.00	11.00	14.7	8,983	0.16%
2020/11/23	3.5	10.65	22.2	10.82	11.05	-18.7	8,851	-0.21%
2020/11/20	0.4	10.40	2	10.55	10.45	-1.6	8,295	-0.02%
2020/11/19	1	10.33	0	0.00	10.35	1	8,195	0.01%
2020/11/18	2.3	10.18	2.5	10.27	10.25	-0.2	8,113	0.00%
2020/11/17	2	10.05	104	10.10	10.15	-102	8,056	-1.27%	大賣/鉅額交易
2020/11/16	8	10.07	2.5	10.06	10.00	5.5	8,069	0.07%
2020/11/13	1	10.10	8	10.19	10.20	-7	8,005	-0.09%
2020/11/12	10.5	10.17	0.1	10.31	10.15	10.4	8,024	0.13%
2020/11/11	2.1	10.37	2	10.45	10.45	0.1	7,943	0.00%
2020/11/10	4	10.33	2	10.35	10.25	2	7,849	0.03%
2020/11/09	1.5	10.32	4	10.36	10.30	-2.5	7,764	-0.03%
2020/11/05	12.5	10.43	3.1	10.46	10.20	9.4	7,639	0.12%
2020/11/04	3	10.22	7	10.33	10.40	-4	7,326	-0.05%
2020/11/03	4.9	10.07	5	10.09	10.00	-0.1	7,010	0.00%
2020/11/02	2.6	9.70	3	9.82	9.83	-0.4	6,761	-0.01%
2020/10/30	14	9.95	2	10.10	9.85	12	6,734	0.18%
2020/10/29	3	9.94	3	10.07	10.10	0	6,674	0.00%
2020/10/28	6	10.15	4	10.25	10.10	2	6,628	0.03%
2020/10/27	3.6	10.07	1	10.15	10.15	2.6	6,561	0.04%
2020/10/26	4	10.05	0	0.00	10.00	4	6,471	0.06%
2020/10/23	6	10.06	0	0.00	10.15	6	6,430	0.09%
2020/10/22	1	10.15	1	10.20	10.15	0	6,408	0.00%
2020/10/21	3	9.99	4	9.98	9.99	-1	6,228	-0.02%
2020/10/20	1	9.81	0	0.00	9.82	1	6,171	0.02%
2020/10/19	7	9.87	10	9.90	9.83	-3	6,163	-0.05%
2020/10/16	3	9.76	1	9.73	9.68	2	6,042	0.03%
2020/10/15	1	10.00	10	10.05	9.95	-9	5,996	-0.15%
2020/10/14	18	10.16	6	10.08	10.15	12	5,953	0.20%
2020/10/13	2	9.88	1	9.93	9.88	1	5,855	0.02%
2020/10/12	1	9.94	3	9.93	9.99	-2	5,903	-0.03%
2020/10/08	14	9.77	0	0.00	9.78	14	5,847	0.24%
2020/10/07	1	9.70	0	0.00	9.90	1	5,832	0.02%
2020/10/06	4	9.78	1.3	9.69	9.89	2.7	5,806	0.05%
2020/10/05	0	0.00	2	9.40	9.42	-2	5,734	-0.03%
2020/09/30	2.3	9.27	3	9.35	9.33	-0.7	5,744	-0.01%
2020/09/29	1	9.32	0	0.00	9.31	1	5,745	0.02%
2020/09/28	3	9.39	6	9.37	9.43	-3	5,772	-0.05%
2020/09/25	4	9.21	3	9.30	9.18	1	5,804	0.02%
2020/09/24	2	9.26	7	9.18	9.17	-5	5,766	-0.09%
2020/09/23	6	9.59	4	9.65	9.50	2	5,670	0.04%
2020/09/22	6	9.71	6	9.79	9.70	0	5,586	0.00%
2020/09/21	4	9.91	7	9.98	9.90	-3	5,528	-0.05%
2020/09/18	5	9.89	12	9.93	9.87	-7	5,433	-0.13%
2020/09/17	8.5	9.95	8	9.94	9.86	0.5	5,370	0.01%
2020/09/16	2	10.08	3	10.17	10.20	-1	5,064	-0.02%
2020/09/15	2.5	10.13	45	10.24	10.20	-42.5	5,003	-0.85%
2020/09/14	40	10.54	8	10.56	10.30	32	4,917	0.65%
2020/09/11	15	10.51	7	10.58	10.30	8	4,782	0.17%
2020/09/10	17	10.56	1	10.60	10.55	16	4,457	0.36%
2020/09/09	4	10.58	3	10.40	10.65	1	4,283	0.02%
2020/09/08	5.3	10.36	54	10.37	10.25	-48.7	4,044	-1.20%
2020/09/07	0	0.00	20	10.06	10.40	-20	3,675	-0.54%
2020/09/04	3.8	9.31	6	9.35	9.46	-2.2	3,309	-0.07%
2020/09/03	6	9.36	8	9.46	9.37	-2	3,253	-0.06%
2020/09/02	8.6	9.35	7	9.33	9.36	1.6	3,213	0.05%
2020/09/01	7	9.12	2	9.20	9.19	5	3,220	0.16%
2020/08/31	2	9.13	7	8.98	9.32	-5	3,231	-0.15%
2020/08/28	5.3	8.67	5	8.75	8.75	0.3	3,043	0.01%
2020/08/27	5.1	8.89	5	8.84	8.88	0.1	3,019	0.00%
2020/08/26	4.8	8.64	3	8.70	8.61	1.8	2,830	0.06%
2020/08/25	3	8.47	6	8.41	8.52	-3	2,769	-0.11%
2020/08/24	4	8.31	5	8.38	8.30	-1	2,764	-0.04%
2020/08/21	3.1	8.22	9	8.23	8.29	-5.9	2,894	-0.20%
2020/08/20	2	8.17	0	0.00	8.07	2	2,986	0.07%
2020/08/19	4	8.38	1	8.49	8.32	3	2,914	0.10%
2020/08/18	6	8.39	8	8.49	8.45	-2	2,881	-0.07%
2020/08/17	11	8.49	6	8.50	8.57	5	2,847	0.18%
2020/08/14	4	8.27	19	8.26	8.35	-15	2,786	-0.54%
2020/08/13	1	8.11	0	0.00	8.13	1	2,719	0.04%
2020/08/12	4	8.11	4	8.14	8.15	0	2,734	0.00%
2020/08/11	6	8.20	6	8.27	8.18	0	2,744	0.00%
2020/08/10	6	8.12	4.1	8.14	8.14	1.9	2,723	0.07%
2020/08/07	0	0.00	3	8.09	8.03	-3	2,741	-0.11%
2020/08/05	3	8.04	0	0.00	8.05	3	2,765	0.11%
2020/08/04	3	8.04	0	0.00	8.03	3	2,788	0.11%
2020/07/31	2	8.04	0	0.00	8.06	2	2,786	0.07%
2020/07/30	1	8.04	0	0.00	8.05	1	2,804	0.04%
2020/07/29	0.7	8.01	1	8.10	8.06	-0.3	2,811	-0.01%
2020/07/28	2	8.05	13	8.11	8.01	-11	2,881	-0.38%
2020/07/27	2.3	8.08	0	0.00	8.05	2.3	2,946	0.08%
2020/07/24	7	8.25	0	0.00	8.22	7	2,983	0.23%
2020/07/23	0	0.00	3	8.25	8.32	-3	2,977	-0.10%
2020/07/22	11	8.17	3	8.20	8.19	8	3,023	0.26%
2020/07/21	2.8	8.16	4	8.19	8.22	-1.2	3,017	-0.04%
2020/07/20	1.2	8.07	3	8.14	8.12	-1.8	3,014	-0.06%
2020/07/17	7	8.31	4	8.42	8.21	3	3,022	0.10%
2020/07/16	5	8.28	11	8.20	8.34	-6	3,024	-0.20%
2020/07/15	10	8.05	7	8.12	8.06	3	2,958	0.10%
2020/07/14	2	8.01	2	8.08	8.03	0	2,992	0.00%
2020/07/13	4	8.05	2	8.11	8.09	2	3,067	0.07%
2020/07/10	2	8.08	1	8.19	8.03	1	3,122	0.03%
2020/07/09	1	8.12	3	8.18	8.17	-2	3,121	-0.06%
2020/07/08	1	8.12	0	0.00	8.17	1	3,121	0.03%
2020/07/07	1	8.22	0	0.00	8.18	1	3,127	0.03%
2020/07/06	5	8.19	5	8.24	8.27	0	3,132	0.00%
2020/07/03	2.9	8.18	2	8.19	8.23	0.9	3,127	0.03%
2020/07/02	2	8.20	1	8.26	8.20	1	3,139	0.03%
2020/06/30	1.1	8.20	1	8.25	8.24	0.1	3,174	0.00%
2020/06/29	0	0.00	8	8.19	8.19	-8	3,195	-0.25%
2020/06/24	4	8.31	0	0.00	8.28	4	3,199	0.13%
2020/06/23	6	8.31	5	8.39	8.36	1	3,233	0.03%
2020/06/22	5	8.32	10	8.30	8.46	-5	3,286	-0.15%
2020/06/19	7	8.22	4	8.32	8.21	3	3,308	0.09%
2020/06/18	3	8.17	9	8.20	8.22	-6	3,330	-0.18%
2020/06/17	5.1	8.17	5	8.24	8.22	0.1	3,388	0.00%
2020/06/16	9.2	8.22	15	8.25	8.24	-5.8	3,423	-0.17%
2020/06/15	13.7	8.12	5	8.19	8.11	8.7	3,534	0.25%
2020/06/12	8	8.04	14	8.18	8.19	-6	3,593	-0.17%
2020/06/11	13	8.48	1	8.65	8.34	12	3,653	0.33%
2020/06/10	2	8.60	7	8.47	8.65	-5	3,674	-0.14%
2020/06/09	7	8.40	4	8.50	8.41	3	3,786	0.08%
2020/06/08	3.6	8.40	15	8.47	8.45	-11.4	3,934	-0.29%
2020/06/05	5.2	8.19	33	8.17	8.24	-27.8	3,877	-0.72%
2020/06/04	42.9	7.99	8	8.09	8.00	34.9	3,876	0.90%
2020/06/03	7	8.02	27	7.92	8.02	-20	3,936	-0.51%
2020/06/02	11	7.81	6	7.93	7.80	5	3,920	0.13%
2020/06/01	22	7.82	22	7.89	7.81	0	3,931	0.00%
2020/05/29	24.2	7.88	19	7.93	7.80	5.2	3,933	0.13%
2020/05/28	18.2	8.16	18	8.16	8.14	0.2	3,929	0.01%
2020/05/27	4	7.69	12	7.57	7.79	-8	3,835	-0.21%
2020/05/26	3.6	7.27	4	7.35	7.27	-0.4	3,770	-0.01%
2020/05/25	2.3	7.17	2	7.27	7.25	0.3	3,769	0.01%
2020/05/22	4	7.35	0	0.00	7.30	4	3,779	0.11%
2020/05/21	6	7.40	17	7.41	7.43	-11	3,779	-0.29%
2020/05/20	8	7.28	8	7.33	7.29	0	3,777	0.00%
2020/05/19	14	7.29	20	7.35	7.26	-6	3,776	-0.16%
2020/05/18	11	7.20	11	7.24	7.18	0	3,766	0.00%
2020/05/15	9	7.22	8	7.33	7.15	1	3,759	0.03%
2020/05/14	8	7.34	1	7.40	7.21	7	3,743	0.19%
2020/05/13	14	7.47	7	7.52	7.50	7	3,717	0.19%
2020/05/12	11	7.49	11	7.58	7.57	0	3,729	0.00%
2020/05/11	0.4	7.61	30	7.55	7.63	-29.6	3,726	-0.79%
2020/05/08	19	7.42	36	7.45	7.45	-17	3,698	-0.46%
2020/05/07	16	7.38	13	7.44	7.38	3	3,694	0.08%
2020/05/06	15	7.36	9	7.43	7.33	6	3,714	0.16%
2020/05/05	10	7.41	25	7.47	7.42	-15	3,720	-0.40%
2020/05/04	50	7.46	0	0.00	7.42	50	3,728	1.34%
2020/04/30	2	7.82	18	7.73	7.83	-16	3,666	-0.44%
2020/04/29	22.6	7.45	52	7.41	7.47	-29.4	3,654	-0.80%
2020/04/28	45	7.23	45	7.29	7.27	0	3,708	0.00%
2020/04/27	41	7.16	43	7.05	7.16	-2	3,850	-0.05%
2020/04/24	12	6.78	10	6.83	6.86	2	3,818	0.05%
2020/04/23	14.4	6.84	15	6.90	6.81	-0.6	3,843	-0.02%
2020/04/22	9	6.73	12	6.78	6.81	-3	3,857	-0.08%
2020/04/21	18	6.93	16	6.94	6.77	2	3,866	0.05%
2020/04/20	31	7.12	30	7.17	7.10	1	3,834	0.03%
2020/04/17	56	7.21	53.4	7.24	7.12	2.6	3,862	0.07%
2020/04/16	21.6	7.12	13	7.18	7.12	8.6	3,815	0.23%
2020/04/15	33	7.27	13	7.32	7.25	20	3,749	0.53%
2020/04/14	7.4	7.18	7	7.16	7.22	0.4	3,750	0.01%
2020/04/13	9	7.08	6	7.13	7.06	3	3,769	0.08%
2020/04/10	6	7.16	17	7.18	7.20	-11	3,803	-0.29%
2020/04/09	24	7.12	24	7.19	7.15	0	3,878	0.00%
2020/04/08	17	7.06	15.8	6.93	7.04	1.2	3,929	0.03%
2020/04/07	11.8	6.72	10	6.76	6.74	1.8	3,962	0.04%
2020/04/06	10	6.68	8	6.75	6.67	2	4,155	0.05%
2020/04/01	6	6.81	6	6.78	6.80	0	4,209	0.00%
2020/03/30	4	6.40	20	6.53	6.58	-16	4,243	-0.38%
2020/03/27	23	6.62	18	6.73	6.60	5	4,329	0.12%
2020/03/26	18	6.60	8	6.70	6.53	10	4,342	0.23%
2020/03/25	14	6.97	11	6.96	6.89	3	4,286	0.07%
2020/03/24	3	6.51	4	6.47	6.51	-1	4,255	-0.02%
2020/03/23	6	6.04	18	6.04	6.10	-12	4,258	-0.28%
2020/03/20	14	5.94	14	5.74	5.94	0	4,280	0.00%
2020/03/19	5	5.58	2	5.41	5.40	3	4,375	0.07%
2020/03/18	4	6.09	2	6.26	6.00	2	4,266	0.05%
2020/03/17	4	6.20	2	6.41	6.21	2	4,242	0.05%
2020/03/16	6	6.99	2	7.23	6.75	4	4,161	0.10%
2020/03/13	3	6.99	0	0.00	7.15	3	4,089	0.07%
2020/03/12	10	8.15	0	0.00	7.74	10	3,916	0.26%
2020/03/11	12	8.72	0	0.00	8.60	12	3,731	0.32%
2020/03/10	4	8.58	7	8.79	8.79	-3	3,699	-0.08%
2020/03/09	1	9.02	0.2	8.98	8.90	0.8	3,663	0.02%
2020/03/06	3	9.20	0	0.00	9.21	3	3,588	0.08%
2020/03/05	2	9.32	2	9.43	9.31	0	3,576	0.00%
2020/03/04	1.2	9.26	0	0.00	9.30	1.2	3,569	0.03%
2020/03/03	5	9.32	4	9.39	9.30	1	3,567	0.03%
2020/03/02	1	8.70	4	8.98	9.00	-3	3,545	-0.08%
2020/02/27	7	9.26	0	0.00	9.06	7	3,617	0.19%
2020/02/26	0	0.00	2	9.28	9.26	-2	3,597	-0.06%
2020/02/24	4	9.35	0	0.00	9.32	4	3,585	0.11%
2020/02/20	0	0.00	1	9.47	9.48	-1	3,554	-0.03%
2020/02/19	0.3	9.41	0	0.00	9.45	0.3	3,569	0.01%
2020/02/18	0	0.00	1	9.44	9.41	-1	3,588	-0.03%
2020/02/17	0	0.00	2	9.35	9.32	-2	3,591	-0.06%
2020/02/14	1	9.37	2	9.39	9.35	-1	3,599	-0.03%
2020/02/13	4.7	9.41	3	9.53	9.40	1.7	3,600	0.05%
2020/02/12	1	9.40	2	9.44	9.44	-1	3,658	-0.03%
2020/02/11	0	0.00	1	9.29	9.29	-1	3,678	-0.03%
2020/02/10	2	9.23	2	9.32	9.22	0	3,699	0.00%
2020/02/07	8	9.37	1	9.39	9.33	7	3,841	0.18%
2020/02/06	0	0.00	1	9.48	9.52	-1	4,194	-0.02%
2020/02/05	2	9.32	0	0.00	9.30	2	4,202	0.05%
2020/02/04	0	0.00	1	9.31	9.30	-1	4,194	-0.02%
2020/02/03	1	8.96	1	9.18	9.13	0	4,182	0.00%
2020/01/31	1	9.32	5	9.29	9.32	-4	4,116	-0.10%
2020/01/30	8	9.59	0	0.00	9.32	8	4,022	0.20%
2020/01/20	0	0.00	1	10.25	10.25	-1	3,853	-0.03%
2020/01/17	3.8	10.24	1	10.25	10.30	2.8	3,816	0.07%
2020/01/15	0.2	10.25	0	0.00	10.30	0.2	3,797	0.01%
2020/01/14	1	10.30	1	10.45	10.40	0	3,815	0.00%
2020/01/13	1	10.35	2	10.45	10.40	-1	3,863	-0.03%
2020/01/10	1	10.20	0	0.00	10.30	1	3,835	0.03%
2020/01/09	0.8	10.15	4	10.29	10.25	-3.2	3,871	-0.08%
2020/01/08	2	10.10	0	0.00	10.10	2	3,916	0.05%
2020/01/06	0.2	10.30	2	10.50	10.40	-1.8	3,919	-0.05%
2020/01/03	3	10.52	0	0.00	10.50	3	3,944	0.08%
2020/01/02	1.8	10.70	0	0.00	10.75	1.8	3,871	0.05%
2019/12/31	20	10.65	1	10.65	10.65	19	3,837	0.50%
2019/12/30	0	0.00	71	10.61	10.60	-71	3,759	-1.89%
2019/12/27	0.2	10.25	2	10.25	10.35	-1.8	3,581	-0.05%
2019/12/26	1	10.10	0	0.00	10.15	1	3,499	0.03%
2019/12/25	0.3	10.15	0	0.00	10.25	0.3	3,463	0.01%
2019/12/23	0.5	10.20	0	0.00	10.25	0.5	3,387	0.01%
2019/12/17	45.2	10.20	0	0.00	10.10	45.2	3,275	1.38%
2019/12/16	0	0.00	1.2	9.95	9.99	-1.2	3,207	-0.04%
2019/12/12	1.2	9.83	0	0.00	9.84	1.2	3,071	0.04%
2019/12/11	0	0.00	2	9.75	9.76	-2	3,053	-0.07%
2019/12/09	2	9.62	0	0.00	9.64	2	3,050	0.07%
2019/12/06	4	9.55	7	9.68	9.69	-3	3,082	-0.10%
2019/12/05	2.9	9.71	2	9.73	9.73	0.9	3,073	0.03%
2019/12/04	4	9.62	5	9.76	9.81	-1	3,095	-0.03%
2019/12/03	9.1	9.66	1	9.71	9.71	8.1	3,074	0.26%
2019/12/02	1	9.63	2	9.72	9.72	-1	3,085	-0.03%
2019/11/29	1.8	9.71	0	0.00	9.76	1.8	3,101	0.06%
2019/11/28	0.2	9.79	1	9.84	9.82	-0.8	3,107	-0.03%
2019/11/27	1	9.85	0	0.00	9.90	1	3,103	0.03%
2019/11/26	5	9.71	10	9.78	9.90	-5	3,083	-0.16%
2019/11/25	4	9.52	2	9.50	9.57	2	2,972	0.07%
2019/11/22	2	9.36	0	0.00	9.35	2	2,965	0.07%
2019/11/21	2	9.25	3	9.37	9.37	-1	2,975	-0.03%
2019/11/19	4	9.45	1.6	9.47	9.47	2.4	2,982	0.08%
2019/11/18	4	9.45	3	9.36	9.45	1	2,997	0.03%
2019/11/15	3	9.26	4	9.33	9.26	-1	2,993	-0.03%
2019/11/14	2	9.35	1	9.47	9.32	1	3,002	0.03%
2019/11/13	0	0.00	1	9.52	9.40	-1	3,106	-0.03%
2019/11/12	3	9.47	6	9.60	9.48	-3	3,202	-0.09%
2019/11/11	6	9.63	4	9.51	9.46	2	3,257	0.06%
2019/11/08	2	9.88	0	0.00	9.87	2	3,199	0.06%
2019/11/07	0	0.00	4	9.82	9.86	-4	3,179	-0.13%
2019/11/06	3	9.91	2	9.88	9.86	1	3,246	0.03%
2019/11/05	51	10.15	59	9.94	10.10	-8	3,174	-0.25%
2019/11/04	0.5	9.31	5	9.36	9.36	-4.5	2,873	-0.16%
2019/11/01	0	0.00	2	9.22	9.22	-2	2,878	-0.07%
2019/10/29	0	0.00	1	9.09	9.11	-1	2,956	-0.03%
2019/10/25	0.3	9.18	0	0.00	9.20	0.3	2,970	0.01%
2019/10/24	42	9.20	0	0.00	9.21	42	3,010	1.39%
2019/10/22	0.2	9.33	0	0.00	9.36	0.2	3,091	0.01%
2019/10/21	0	0.00	4	9.29	9.40	-4	3,119	-0.13%
2019/10/18	5	9.06	10	9.10	9.08	-5	3,208	-0.16%
2019/10/17	0	0.00	4.5	9.10	9.10	-4.5	3,266	-0.14%
2019/10/16	11	9.04	1	8.99	8.99	10	3,262	0.31%
2019/10/15	5.3	9.02	0	0.00	9.03	5.3	3,256	0.16%
2019/10/14	8.2	9.08	7	9.14	9.06	1.2	3,230	0.04%
2019/10/09	4	9.31	0	0.00	9.12	4	3,205	0.12%
2019/10/08	0.5	9.40	4	9.41	9.45	-3.5	3,147	-0.11%
2019/10/07	3	9.34	0	0.00	9.32	3	3,152	0.10%
2019/10/04	0	0.00	3.2	9.59	9.51	-3.2	3,137	-0.10%
2019/10/03	10	9.53	3	9.67	9.54	7	3,133	0.22%
2019/10/02	1	9.73	1	9.78	9.73	0	3,149	0.00%
2019/10/01	1	9.77	1	9.79	9.79	0	3,154	0.00%
2019/09/27	1.8	9.72	16	9.75	9.74	-14.2	3,179	-0.45%
2019/09/26	3.2	9.84	6	9.90	9.85	-2.8	3,222	-0.09%
2019/09/25	7.2	9.99	0	0.00	9.94	7.2	3,226	0.22%
2019/09/24	0	0.00	0	10.00	10.00	0	3,233	0.00%
2019/09/23	7	10.00	5	10.05	10.00	2	3,243	0.06%
2019/09/20	0	0.00	2	10.20	10.15	-2	3,239	-0.06%
2019/09/19	4	10.15	0	0.00	10.15	4	3,244	0.12%
2019/09/18	0	0.00	12	10.25	10.25	-12	3,265	-0.37%
2019/09/17	2	10.20	0	0.00	10.20	2	3,351	0.06%
2019/09/16	0	0.00	5	10.27	10.30	-5	3,421	-0.15%
2019/09/12	9.8	10.12	3	10.15	10.15	6.8	3,413	0.20%
2019/09/11	5	10.03	2	10.05	10.05	3	3,448	0.09%
2019/09/10	7	10.05	5	10.10	10.05	2	3,487	0.06%
2019/09/09	0	0.00	1	10.25	10.15	-1	3,467	-0.03%
2019/09/06	3.2	10.18	1	10.20	10.20	2.2	3,497	0.06%
2019/09/05	4.8	10.11	0	0.00	10.10	4.8	3,475	0.14%
2019/09/04	0.2	10.10	5	10.10	10.15	-4.8	3,473	-0.14%
2019/09/02	0	0.00	1.2	9.93	10.00	-1.2	3,471	-0.03%
2019/08/30	1.2	9.90	0	0.00	9.92	1.2	3,481	0.03%
2019/08/29	1	9.81	0	0.00	9.80	1	3,506	0.03%
2019/08/28	0	0.00	1.4	9.86	9.83	-1.4	3,513	-0.04%
2019/08/27	2.4	9.87	0	0.00	9.88	2.4	3,515	0.07%
2019/08/26	0	0.00	0.3	9.86	9.91	-0.3	3,513	-0.01%
2019/08/23	0.1	9.95	0	0.00	10.00	0.1	3,544	0.00%
2019/08/22	55.1	9.98	0	0.00	9.97	55.1	3,558	1.55%
2019/08/21	22.1	9.97	0	0.00	9.99	22.1	3,633	0.61%
2019/08/19	0	0.00	5.5	9.91	9.96	-5.5	3,954	-0.14%
2019/08/16	2.5	9.76	0	0.00	9.76	2.5	3,990	0.06%
2019/08/15	2	9.87	0	0.00	9.89	2	3,901	0.05%
2019/08/06	2	10.03	0	0.00	10.20	2	4,156	0.05%
2019/08/02	0	0.00	1.2	10.44	10.45	-1.2	4,354	-0.03%
2019/08/01	53	10.45	0	0.00	10.45	53	4,449	1.19%
2019/07/29	0	10.65	0	0.00	10.70	0	5,056	0.00%
2019/07/26	0	10.70	1	10.80	10.75	-1	5,495	-0.02%
2019/07/25	0	10.55	20	10.65	10.60	-20	5,543	-0.36%
2019/07/24	2	10.70	0	0.00	10.65	2	5,620	0.04%
2019/07/22	0	0.00	102	10.80	10.80	-102	5,714	-1.78%	大賣/鉅額交易
2019/07/19	0.1	10.60	0	0.00	10.65	0.1	5,716	0.00%
2019/07/12	1	10.40	0	0.00	10.40	1	6,538	0.02%
2019/07/11	1	10.40	0	0.00	10.40	1	6,644	0.02%
2019/07/10	0	0.00	4	10.38	10.35	-4	6,814	-0.06%
2019/07/09	0	0.00	1	10.40	10.40	-1	6,829	-0.01%
2019/07/08	1	10.40	0	0.00	10.45	1	6,880	0.01%
2019/07/05	0.8	10.55	0	0.00	10.60	0.8	6,910	0.01%
2019/07/03	1	10.55	10	10.65	10.55	-9	7,105	-0.13%
2019/07/02	0.2	10.65	0	0.00	10.70	0.2	7,240	0.00%
2019/06/27	0	0.00	2	10.60	10.55	-2	7,436	-0.03%
2019/06/26	10	10.45	0	0.00	10.45	10	7,444	0.13%
2019/06/25	1	10.50	1	10.40	10.45	0	7,533	0.00%
2019/06/24	0.1	10.65	0	0.00	10.65	0.1	7,617	0.00%
2019/06/21	0.8	10.60	1	10.65	10.65	-0.2	7,609	0.00%
2019/06/19	2	10.40	5	10.40	10.45	-3	7,795	-0.04%
2019/06/11	121	10.40	0	0.00	10.40	121	8,401	1.44%	大買/鉅額交易
2019/06/06	0.1	10.45	0	0.00	10.50	0.1	8,546	0.00%
2019/06/05	0	0.00	6	10.50	10.50	-6	8,624	-0.07%
2019/06/03	0	0.00	1	10.35	10.35	-1	8,897	-0.01%
2019/05/31	0.9	10.35	8	10.43	10.40	-7.1	9,298	-0.08%
2019/05/30	4	10.35	2	10.35	10.35	2	9,623	0.02%
2019/05/29	1	10.40	0	0.00	10.45	1	9,685	0.01%
2019/05/28	3	10.32	2	10.60	10.60	1	9,733	0.01%
2019/05/27	20	10.41	0	0.00	10.35	20	9,845	0.20%
2019/05/24	0	0.00	0.4	10.80	10.85	-0.4	9,722	0.00%
2019/05/23	0	0.00	10	10.80	10.80	-10	9,900	-0.10%
2019/05/22	0	0.00	1	10.95	10.90	-1	10,020	-0.01%
2019/05/21	0.7	10.80	1	10.95	10.90	-0.3	10,283	0.00%
2019/05/17	17	11.21	5	11.17	10.85	12	10,353	0.12%
2019/05/14	5	10.81	4	10.93	11.05	1	10,605	0.01%
2019/05/13	0	0.00	2	10.78	10.85	-2	10,715	-0.02%
2019/05/10	1	10.70	0	0.00	10.60	1	11,052	0.01%
2019/05/09	3.1	10.75	0	0.00	10.70	3.1	11,126	0.03%
2019/05/08	2	10.85	0	0.00	11.00	2	11,056	0.02%
2019/05/07	3.1	11.16	5	11.15	11.10	-1.9	11,031	-0.02%
2019/05/06	12.2	11.29	4	11.21	11.20	8.2	10,971	0.07%
2019/05/03	25	11.81	0.1	11.90	11.85	24.9	10,577	0.24%
2019/05/02	0.1	12.25	0	0.00	12.35	0.1	10,166	0.00%
2019/04/30	0	0.00	2	12.23	12.30	-2	10,111	-0.02%
2019/04/29	2	12.10	0	0.00	12.05	2	10,108	0.02%
2019/04/26	0	0.00	20	12.50	12.30	-20	10,046	-0.20%
2019/04/25	20	12.55	3	12.55	12.55	17	9,951	0.17%
2019/04/24	25	12.61	13	12.51	12.45	12	9,822	0.12%
2019/04/23	10	12.40	60	12.38	12.45	-50	9,537	-0.52%
2019/04/22	0	0.00	10	12.25	12.30	-10	9,344	-0.11%
2019/04/18	0	0.00	3	11.97	11.95	-3	9,258	-0.03%
2019/04/17	0.9	12.00	0	0.00	12.05	0.9	9,305	0.01%
2019/04/16	0.1	12.00	0	0.00	12.05	0.1	9,241	0.00%
2019/04/15	0	0.00	1	11.95	11.90	-1	9,104	-0.01%
2019/04/11	1	11.85	3	11.85	11.90	-2	9,227	-0.02%
2019/04/10	1	11.95	0	0.00	12.00	1	9,188	0.01%
2019/04/09	0	0.00	1.5	11.93	12.05	-1.5	9,131	-0.02%
2019/04/08	0.1	11.80	0	0.00	11.85	0.1	9,048	0.00%
2019/04/03	0.1	11.60	1	11.70	11.70	-0.9	8,878	-0.01%
2019/04/01	1	11.40	0	0.00	11.40	1	8,713	0.01%
2019/03/28	1	11.35	0	0.00	11.30	1	8,700	0.01%
2019/03/26	1	11.45	0	0.00	11.50	1	8,615	0.01%
2019/03/22	8	11.56	0	0.00	11.55	8	8,526	0.09%
2019/03/21	0	0.00	1	11.75	11.75	-1	8,418	-0.01%
2019/03/20	18.1	11.68	2	11.75	11.70	16.1	8,396	0.19%
2019/03/19	0	0.00	1	12.00	11.95	-1	8,157	-0.01%
2019/03/14	2	11.95	22.4	11.95	11.90	-20.4	8,071	-0.25%
2019/03/13	0	0.00	4	12.00	12.00	-4	8,029	-0.05%
2019/03/12	0.2	12.00	1	12.10	12.10	-0.8	8,245	-0.01%
2019/03/11	0	0.00	2	12.08	12.00	-2	8,335	-0.02%
2019/03/08	1	11.95	1	11.95	11.95	0	8,322	0.00%
2019/03/07	3	12.15	1	12.25	12.10	2	8,279	0.02%
2019/03/06	29	12.37	6.5	12.36	12.40	22.5	8,456	0.27%
2019/03/05	4	12.35	11.5	12.18	12.30	-7.5	8,093	-0.09%
2019/02/27	0.2	11.95	0	0.00	12.05	0.2	7,764	0.00%
2019/02/25	5	12.15	0	0.00	12.15	5	7,565	0.07%
2019/02/22	5	12.05	0	0.00	12.05	5	7,434	0.07%
2019/02/21	10	12.23	11	12.11	12.30	-1	7,250	-0.01%
2019/02/20	10	12.15	1	12.20	12.05	9	7,093	0.13%
2019/02/15	0	0.00	9	11.90	11.90	-9	6,849	-0.13%
2019/02/14	1	12.10	0	0.00	12.05	1	6,813	0.01%
2019/02/13	1	12.25	0	0.00	12.15	1	6,807	0.01%
2019/02/12	0	0.00	1	12.20	12.30	-1	6,656	-0.02%
2019/02/11	0	0.00	1	12.00	12.00	-1	6,421	-0.02%
2019/01/30	1	11.60	45	11.58	11.65	-44	5,995	-0.73%
2019/01/29	0	0.00	2	11.15	11.25	-2	5,784	-0.03%
2019/01/24	1	11.15	0	0.00	11.15	1	5,753	0.02%
2019/01/23	2	11.05	0	0.00	11.20	2	5,744	0.03%
2019/01/21	0.2	11.05	0	0.00	11.10	0.2	5,859	0.00%
2019/01/15	9	10.85	0	0.00	10.90	9	6,303	0.14%
2019/01/11	0	0.00	2	10.93	10.90	-2	6,485	-0.03%
2019/01/10	2	10.98	0	0.00	11.00	2	6,475	0.03%
2019/01/09	0.1	11.15	2	10.93	11.20	-1.9	6,402	-0.03%
2019/01/08	2	10.75	0	0.00	10.70	2	6,276	0.03%
2018/12/28	11	10.70	0	0.00	10.70	11	6,395	0.17%
2018/12/25	1	10.90	0	0.00	10.85	1	6,691	0.01%
2018/12/24	0	0.00	7	11.05	11.05	-7	6,734	-0.10%
2018/12/21	11	10.90	26	10.85	10.95	-15	7,001	-0.21%
2018/12/20	10	11.00	0	0.00	11.00	10	7,110	0.14%
2018/12/18	5	11.20	0	0.00	11.20	5	7,709	0.06%
2018/12/17	1	11.35	10	11.38	11.35	-9	7,782	-0.12%
2018/12/14	6	11.45	0	0.00	11.45	6	7,950	0.08%
2018/12/13	17	11.31	0	0.00	11.30	17	8,120	0.21%
2018/12/12	0	0.00	3	11.30	11.30	-3	8,196	-0.04%
2018/12/10	10	11.25	4	11.20	11.20	6	8,290	0.07%
2018/12/06	0	0.00	7	11.70	11.40	-7	8,298	-0.08%
2018/12/05	5	12.05	0	0.00	11.85	5	8,402	0.06%
2018/12/04	0	0.00	3	11.95	11.85	-3	8,327	-0.04%
2018/12/03	0	0.00	50	11.84	11.90	-50	8,343	-0.60%
2018/11/29	8	11.72	2	11.80	11.80	6	8,448	0.07%
2018/11/28	10	11.30	0	0.00	11.30	10	8,206	0.12%
2018/11/27	40	11.25	1	11.05	11.20	39	8,265	0.47%
2018/11/23	0	0.00	3	11.35	11.30	-3	8,591	-0.03%
2018/11/16	0	0.00	2	11.55	11.55	-2	9,908	-0.02%
2018/11/02	1	11.85	1	11.80	11.80	0	13,594	0.00%
2018/10/31	0	0.00	10	11.75	11.75	-10	13,635	-0.07%
2018/10/25	10	11.20	0	0.00	11.05	10	13,832	0.07%
2018/10/24	2	12.25	0	0.00	11.85	2	13,778	0.01%
2018/10/19	12	12.61	50	12.80	12.55	-38	14,236	-0.27%
2018/10/18	50	13.30	0	0.00	13.00	50	14,220	0.35%
2018/10/16	0	0.00	5	13.25	13.20	-5	14,446	-0.03%
2018/10/11	16	12.90	0	0.00	12.85	16	14,535	0.11%
2018/10/08	1	13.60	0	0.00	13.65	1	14,426	0.01%
2018/10/05	15	13.57	0	0.00	13.60	15	14,547	0.10%
2018/10/03	1	14.30	0	0.00	14.10	1	14,705	0.01%
2018/10/01	0	0.00	10	14.45	14.50	-10	14,670	-0.07%
2018/09/28	1	14.60	0	0.00	14.45	1	14,652	0.01%
2018/09/27	2	14.75	1	14.65	14.75	1	14,525	0.01%
2018/09/26	1	14.60	0	0.00	14.65	1	14,427	0.01%
2018/09/25	2	14.35	0	0.00	14.40	2	14,220	0.01%
2018/09/21	7	13.91	0	0.00	13.95	7	13,946	0.05%
2018/09/20	10	14.05	0	0.00	13.95	10	14,010	0.07%
2018/09/14	3	13.45	0	0.00	13.40	3	14,181	0.02%
2018/09/13	0	0.00	0.1	13.30	13.35	-0.1	14,127	0.00%
2018/09/12	5	13.25	5	13.25	13.25	0	14,253	0.00%
2018/09/11	1.1	13.01	4	13.05	13.15	-2.9	14,359	-0.02%
2018/09/10	5	13.10	0	0.00	13.00	5	14,316	0.03%
2018/09/07	3	13.50	3	13.55	13.50	0	14,138	0.00%
2018/09/06	2	13.15	3	13.40	13.15	-1	14,021	-0.01%
2018/09/05	0	0.00	2	13.70	13.65	-2	13,890	-0.01%
2018/09/04	1	13.75	0.9	13.70	13.80	0.1	13,909	0.00%
2018/08/31	1	13.95	0	0.00	14.00	1	13,911	0.01%
2018/08/29	0	0.00	30.5	14.19	14.00	-30.5	13,775	-0.22%
2018/08/28	31	14.56	37	14.46	14.45	-6	13,557	-0.04%
2018/08/27	10	14.85	10	14.95	14.95	0	13,489	0.00%
2018/08/24	26	15.02	0	0.00	15.05	26	13,586	0.19%
2018/08/23	10	15.38	30	15.40	15.50	-20	13,303	-0.15%
2018/08/22	11	15.20	0	0.00	15.00	11	13,059	0.08%
2018/08/21	13	14.93	15	15.10	15.05	-2	12,971	-0.02%
2018/08/20	15	14.52	0	0.00	14.55	15	12,662	0.12%
2018/08/17	1	15.30	0	0.00	15.00	1	12,321	0.01%
2018/08/16	26	15.24	0	0.00	15.35	26	12,002	0.22%
2018/08/15	23	15.75	1	15.45	15.60	22	11,641	0.19%
2018/08/14	22	15.52	39	15.31	15.60	-17	11,049	-0.15%
2018/08/13	13	14.80	5.2	14.69	14.45	7.8	10,062	0.08%
2018/08/10	11	14.40	20	14.35	14.25	-9	9,425	-0.10%
2018/08/09	0.1	13.85	1	14.05	13.95	-0.9	9,094	-0.01%
2018/08/08	5.1	14.05	0	0.00	13.90	5.1	9,088	0.06%
2018/08/07	0	0.00	12	14.05	14.05	-12	8,963	-0.13%
2018/08/06	12.8	14.05	1	14.20	14.15	11.8	8,948	0.13%
2018/08/03	0.2	13.80	0	0.00	13.85	0.2	8,889	0.00%
2018/08/02	1	14.15	11	13.95	14.00	-10	8,827	-0.11%
2018/08/01	0	0.00	10.3	14.20	14.20	-10.3	8,717	-0.12%
2018/07/31	0	0.00	4	14.05	14.25	-4	8,653	-0.05%
2018/07/30	22	14.17	22	14.10	14.15	0	8,570	0.00%
2018/07/27	1.1	13.80	5	13.94	13.90	-3.9	8,392	-0.05%
2018/07/26	27	14.01	10	13.90	13.80	17	8,311	0.20%
2018/07/25	0	0.00	12	13.55	13.65	-12	7,942	-0.15%
2018/07/24	5.2	13.39	9	13.37	13.45	-3.8	7,810	-0.05%
2018/07/23	0.5	12.90	25	13.00	13.00	-24.5	7,505	-0.33%
2018/07/20	0.2	12.95	0	0.00	12.95	0.2	7,455	0.00%
2018/07/18	2.1	13.40	1.3	13.30	13.35	0.8	7,402	0.01%
2018/07/17	12	13.25	0	0.00	13.35	12	7,304	0.16%
2018/07/16	0.1	13.10	0	0.00	13.15	0.1	7,264	0.00%
2018/07/13	27	13.09	2	13.00	13.15	25	7,209	0.35%
2018/07/11	0.1	13.25	10	13.30	13.35	-9.9	6,918	-0.14%
2018/07/10	0	0.00	5	13.00	13.00	-5	6,661	-0.08%
2018/07/06	0	0.00	3	12.85	12.95	-3	6,626	-0.05%
2018/07/05	0	0.00	0.1	12.55	12.55	-0.1	6,571	0.00%
2018/07/04	0	0.00	1	12.65	12.65	-1	6,611	-0.02%
2018/07/03	1	12.55	0	0.00	12.40	1	6,668	0.01%
2018/07/02	0	0.00	1	12.75	12.95	-1	6,572	-0.02%
2018/06/29	6.1	12.69	3	12.82	12.65	3.1	6,550	0.05%
2018/06/27	0	0.00	4	13.14	13.15	-4	6,370	-0.06%
2018/06/26	20	12.85	0	0.00	12.95	20	6,167	0.32%
2018/06/25	0	0.00	1	13.00	12.90	-1	6,160	-0.02%
2018/06/20	0	0.00	0.3	12.50	12.60	-0.3	6,389	0.00%
2018/06/15	0.2	12.10	0	0.00	12.20	0.2	6,262	0.00%
2018/06/14	1	12.30	4	12.35	12.10	-3	6,279	-0.05%
2018/06/13	1	12.45	0	0.00	12.40	1	6,294	0.02%
2018/06/12	5	12.40	19	12.49	12.50	-14	6,219	-0.23%
2018/06/11	0	0.00	1	12.50	12.40	-1	6,142	-0.02%
2018/06/08	0.1	12.30	0	0.00	12.40	0.1	6,099	0.00%
2018/06/06	0	0.00	20	12.16	12.05	-20	6,105	-0.33%
2018/06/05	1	12.05	0	0.00	12.10	1	6,128	0.02%
2018/06/04	0	0.00	21	12.15	12.20	-21	6,122	-0.34%
2018/06/01	3	11.77	30.1	11.80	11.85	-27.1	5,952	-0.46%
2018/05/30	1	11.15	3	11.30	11.25	-2	6,534	-0.03%
2018/05/28	5	10.75	5	10.85	10.90	0	6,902	0.00%
2018/05/25	26	10.87	0	0.00	10.80	26	7,117	0.37%
2018/05/23	1	11.00	0	0.00	10.95	1	7,979	0.01%
2018/05/21	0.1	11.00	0	0.00	11.05	0.1	8,767	0.00%
2018/05/16	0	0.00	2	10.75	10.80	-2	9,034	-0.02%
2018/05/10	5	10.85	0	0.00	11.00	5	9,646	0.05%
2018/05/08	0	0.00	3	10.55	10.60	-3	9,737	-0.03%
2018/05/07	0	0.00	1	10.40	10.35	-1	9,928	-0.01%
2018/05/04	1	10.40	0	0.00	10.50	1	10,028	0.01%
2018/04/26	1	10.75	0	0.00	10.75	1	11,246	0.01%
2018/04/24	5	11.00	2	11.10	11.00	3	11,765	0.03%
2018/04/18	10	11.10	8	11.25	11.15	2	13,617	0.01%
2018/04/16	1	11.20	0	0.00	11.15	1	15,298	0.01%
2018/04/11	5	11.75	0	0.00	11.60	5	17,184	0.03%
2018/04/09	0	0.00	1	12.05	12.00	-1	17,679	-0.01%
2018/04/03	0	0.00	1	11.80	11.80	-1	18,523	-0.01%
2018/03/30	1	11.55	0	0.00	11.60	1	20,463	0.00%
2018/03/28	0	0.00	2	11.30	11.45	-2	20,514	-0.01%
2018/03/27	6	11.11	1	11.10	11.15	5	20,452	0.02%
2018/03/26	1	10.90	10	10.75	10.85	-9	20,399	-0.04%
2018/03/23	5	11.07	0	0.00	10.95	5	20,320	0.02%
2018/03/22	6	11.79	0	0.00	11.80	6	20,021	0.03%
2018/03/16	0	0.00	7	12.25	12.25	-7	20,511	-0.03%
2018/03/15	10	12.30	0	0.00	12.35	10	20,571	0.05%
2018/03/13	0	0.00	8	12.55	12.40	-8	20,768	-0.04%
2018/03/07	3	12.40	0.1	12.45	12.35	2.9	20,770	0.01%
2018/03/06	5.1	12.46	3	12.43	12.45	2.1	20,732	0.01%
2018/03/05	19	12.37	3	12.70	12.20	16	20,585	0.08%
2018/03/02	5	13.45	0	0.00	13.55	5	19,892	0.03%
2018/03/01	23	13.61	23	13.86	13.85	0	19,740	0.00%
2018/02/27	0	0.00	1	13.65	13.45	-1	19,364	-0.01%
2018/02/26	1	13.65	2	13.85	13.60	-1	19,157	-0.01%
2018/02/23	1	13.45	25.4	13.98	13.50	-24.4	18,999	-0.13%
2018/02/22	5	13.55	7	13.67	13.60	-2	18,331	-0.01%
2018/02/21	0	0.00	2	13.20	13.55	-2	18,062	-0.01%
2018/02/12	11	12.80	5	12.80	12.80	6	17,554	0.03%
2018/02/08	0	0.00	1	12.10	12.20	-1	17,444	-0.01%
2018/02/07	0	0.00	10	12.30	12.25	-10	17,399	-0.06%
2018/02/06	2	11.70	0.5	12.30	12.25	1.5	17,268	0.01%
2018/02/05	3	12.67	0	0.00	12.85	3	16,969	0.02%
2018/02/01	2	12.90	18	13.01	12.85	-16	16,948	-0.09%
2018/01/31	6	12.61	16	12.91	12.95	-10	16,955	-0.06%
2018/01/30	5	13.10	0.1	13.00	13.05	4.9	16,808	0.03%
2018/01/26	2	13.25	0	0.00	13.15	2	16,589	0.01%
2018/01/25	0.1	13.15	0	0.00	13.25	0.1	16,668	0.00%
2018/01/24	0	0.00	11	13.10	13.05	-11	16,514	-0.07%
2018/01/22	0	0.00	12	12.50	12.55	-12	16,061	-0.07%
2018/01/19	2	12.78	0	0.00	12.75	2	15,954	0.01%
2018/01/18	10	12.65	1	12.70	12.65	9	16,342	0.06%
2018/01/17	23	13.21	20	12.90	12.90	3	16,235	0.02%
2018/01/16	2	13.08	2	13.15	13.20	0	15,894	0.00%
2018/01/15	27	13.48	0	0.00	13.05	27	15,631	0.17%
2018/01/12	12	13.91	3	13.90	13.90	9	14,781	0.06%
2018/01/11	10	14.20	0	0.00	13.90	10	14,390	0.07%
2018/01/10	18	14.15	17.9	14.18	14.00	0.1	13,953	0.00%
2018/01/09	1	13.20	8	13.41	13.70	-7	12,861	-0.05%
2018/01/08	6	13.36	18	13.33	13.40	-12	12,193	-0.10%
2018/01/05	0	0.00	1	12.80	12.85	-1	11,174	-0.01%
2018/01/04	5	12.80	0	0.00	12.70	5	10,964	0.05%
2018/01/03	0	0.00	9	12.71	12.75	-9	10,724	-0.08%
2018/01/02	7	12.86	20	12.87	12.85	-13	10,405	-0.12%