新纖 (1409)-元大-中壢券商分點個股進出

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

新纖

(1409)

可現股當沖

股價
16.40
漲跌
▲0.25
漲幅
+1.55%
成交量
4,137張
產業
上市紡織類股
503人加入追蹤

立即追蹤
本地時間:13:35(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

新纖 (1409)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/18	0	0.00	6	16.31	16.40	-6	3,646	-0.16%
2024/04/17	1	15.90	5	16.15	16.15	-4	3,597	-0.11%
2024/04/16	15.1	15.86	1	15.95	15.90	14.1	3,557	0.40%
2024/04/15	0	0.00	2	16.33	16.25	-2	3,528	-0.06%
2024/04/12	0	0.00	10	16.28	16.25	-10	3,503	-0.29%
2024/04/11	3	16.20	7	16.25	16.25	-4	3,483	-0.11%
2024/04/10	20	16.10	1	16.15	16.15	19	3,444	0.55%
2024/04/09	0	0.00	25	15.98	15.95	-25	3,411	-0.73%
2024/04/08	5	15.65	0	0.00	15.75	5	3,390	0.15%
2024/03/28	1	15.75	0	0.00	15.70	1	3,412	0.03%
2024/03/27	1	15.65	1	15.65	15.70	0	3,423	0.00%
2024/03/26	10	15.60	100	15.60	15.55	-90	3,427	-2.63%
2024/03/25	1	15.75	0	0.00	15.70	1	3,410	0.03%
2024/03/22	1	15.80	10	15.75	15.80	-9	3,407	-0.26%
2024/03/21	2	15.85	5	16.00	15.95	-3	3,397	-0.09%
2024/03/20	35	15.87	2.1	15.85	15.75	32.9	3,409	0.96%
2024/03/19	4	16.01	1	16.00	15.95	3	3,386	0.09%
2024/03/15	5	16.10	1	16.10	16.00	4	3,368	0.12%
2024/03/14	0	0.00	20	15.95	15.95	-20	3,337	-0.60%
2024/03/13	5	15.96	80	16.03	15.95	-75	3,322	-2.26%
2024/03/12	4	16.15	41	16.17	16.20	-37	3,253	-1.14%
2024/03/11	1	16.20	1	16.20	16.20	0	3,237	0.00%
2024/03/08	6	16.03	27	16.06	16.05	-21	3,215	-0.65%
2024/03/07	9	16.56	9	16.57	16.35	0	3,141	0.00%
2024/03/06	62	16.97	35	17.01	16.95	27	2,991	0.90%
2024/03/05	69.4	16.78	167.5	16.51	16.85	-98.1	2,742	-3.58%	大賣/
2024/03/04	113	15.76	5	15.99	15.95	108	1,981	5.45%	大買/鉅額交易
2024/03/01	0	0.00	22	15.25	15.25	-22	1,701	-1.29%
2024/02/27	3	15.47	0	0.00	15.40	3	1,658	0.18%
2024/02/26	0	0.00	16	15.55	15.60	-16	1,644	-0.97%
2024/02/23	0	15.80	30	15.62	15.55	-30	1,645	-1.82%
2024/02/22	1	15.65	1	15.70	15.75	0	1,664	0.00%
2024/02/21	3	15.65	0	0.00	15.60	3	1,658	0.18%
2024/02/20	16	15.75	0	0.00	15.75	16	1,642	0.97%
2024/02/19	15	15.78	21	15.87	15.75	-6	1,591	-0.38%
2024/02/16	0.9	15.15	0	0.00	15.10	0.9	1,471	0.06%
2024/02/15	0	0.00	20	14.95	15.00	-20	1,470	-1.36%
2024/02/05	5	14.95	30	14.93	15.00	-25	1,466	-1.70%
2024/02/02	1.1	15.10	13	15.10	15.10	-11.9	1,458	-0.82%
2024/02/01	0	0.00	5	15.10	15.10	-5	1,462	-0.34%
2024/01/30	2	14.93	0	0.00	14.95	2	1,463	0.14%
2024/01/29	1	15.05	0	0.00	15.00	1	1,467	0.07%
2024/01/26	2	14.95	0	0.00	15.00	2	1,481	0.13%
2024/01/25	2.1	15.00	30	14.95	14.95	-27.9	1,482	-1.88%
2024/01/24	60	14.95	2	14.90	14.95	58	1,510	3.84%
2024/01/23	20	14.85	0	0.00	14.85	20	1,515	1.32%
2024/01/22	49	14.80	15	14.79	14.80	34	1,518	2.24%
2024/01/19	2	14.65	4	14.73	14.70	-2	1,511	-0.13%
2024/01/18	2	14.75	10	14.75	14.75	-8	1,492	-0.54%
2024/01/17	2.3	14.83	0	0.00	14.80	2.3	1,470	0.16%
2024/01/16	40	15.33	0	0.00	15.15	40	1,404	2.85%
2024/01/15	109	15.44	6.1	15.45	15.40	102.9	1,376	7.48%	大買/鉅額交易
2024/01/12	45	15.42	0	0.00	15.40	45	1,376	3.27%
2024/01/11	20	15.45	0	0.00	15.40	20	1,375	1.45%
2024/01/10	1	15.45	0	0.00	15.40	1	1,371	0.07%
2024/01/09	11	15.60	0	0.00	15.55	11	1,363	0.81%
2024/01/08	30.1	15.68	2.2	15.74	15.65	27.9	1,368	2.04%
2024/01/05	0	0.00	20	15.65	15.65	-20	1,359	-1.47%
2024/01/04	10	15.63	0	0.00	15.60	10	1,345	0.74%
2023/12/29	0.1	15.50	14	15.55	15.55	-14	1,337	-1.05%
2023/12/28	0	0.00	1	15.40	15.55	-1	1,342	-0.08%
2023/12/26	1	15.40	30	15.45	15.40	-29	1,370	-2.12%
2023/12/22	0.1	15.55	0	0.00	15.50	0.1	1,359	0.01%
2023/12/21	0	15.73	1	15.65	15.65	-1	1,347	-0.07%
2023/12/20	0	0.00	3	15.68	15.75	-3	1,342	-0.22%
2023/12/19	1	15.50	1	15.50	15.50	0	1,335	0.00%
2023/12/18	5	15.75	0	15.65	15.65	5	1,426	0.35%
2023/12/15	0.1	15.65	11	15.60	15.70	-10.9	1,421	-0.77%
2023/12/14	0	0.00	2	15.45	15.50	-2	1,395	-0.14%
2023/12/13	2	15.35	12	15.30	15.30	-10	1,380	-0.72%
2023/12/08	1	15.40	0	0.00	15.40	1	1,408	0.07%
2023/12/06	1	15.55	0	0.00	15.55	1	1,405	0.07%
2023/12/05	2	15.60	0	0.00	15.70	2	1,394	0.14%
2023/12/04	5	15.65	0	0.00	15.70	5	1,405	0.36%
2023/12/01	6	15.64	0	0.00	15.65	6	1,422	0.42%
2023/11/30	1.1	15.60	0	0.00	15.75	1.1	1,442	0.07%
2023/11/28	2	15.60	0	0.00	15.65	2	1,452	0.14%
2023/11/24	2	15.60	0	0.00	15.60	2	1,628	0.12%
2023/11/22	4	15.61	0	0.00	15.60	4	1,685	0.24%
2023/11/21	0	0.00	2	15.50	15.60	-2	1,701	-0.12%
2023/11/20	0	0.00	2	15.45	15.40	-2	1,690	-0.12%
2023/11/17	0.1	15.35	0	0.00	15.35	0.1	1,690	0.00%
2023/11/15	17	15.06	7	15.10	15.25	10	1,708	0.59%
2023/11/14	10	15.06	0	0.00	15.05	10	1,692	0.59%
2023/11/10	0	0.00	2	15.25	15.20	-2	1,754	-0.12%
2023/11/08	1	15.25	10	15.25	15.20	-9	1,785	-0.50%
2023/11/06	19	15.35	0	0.00	15.35	19	1,793	1.06%
2023/11/03	2	15.20	1	15.20	15.25	1	1,790	0.06%
2023/11/01	1	15.00	1	15.10	15.05	0	1,772	0.00%
2023/10/31	0	0.00	4	15.10	15.05	-4	1,751	-0.23%
2023/10/30	0.6	15.35	0	0.00	15.15	0.6	1,759	0.03%
2023/10/26	2	15.25	2	15.25	15.15	0	1,777	0.00%
2023/10/24	5	15.25	0	0.00	15.30	5	1,795	0.28%
2023/10/20	0	0.00	1.6	15.20	15.35	-1.6	1,812	-0.09%
2023/10/18	7	15.51	0	0.00	15.35	7	1,828	0.38%
2023/10/17	10	15.65	0	0.00	15.55	10	1,832	0.55%
2023/10/16	0	0.00	5	15.62	15.65	-5	1,837	-0.27%
2023/10/13	0	0.00	1	15.45	15.50	-1	1,832	-0.05%
2023/10/12	2	15.35	10	15.35	15.45	-8	1,841	-0.43%
2023/10/11	10	15.40	0	0.00	15.35	10	1,839	0.54%
2023/10/06	0	0.00	1	15.40	15.40	-1	1,855	-0.05%
2023/10/03	3	15.40	6	15.52	15.50	-3	1,878	-0.16%
2023/09/28	2	15.25	0	0.00	15.30	2	1,848	0.11%
2023/09/27	6	15.10	0.1	15.25	15.10	5.9	1,837	0.32%
2023/09/26	1.1	15.21	0	0.00	15.20	1.1	1,825	0.06%
2023/09/22	10	15.35	2	15.30	15.30	8	1,835	0.44%
2023/09/21	10.1	15.60	3	15.50	15.40	7.1	1,827	0.39%
2023/09/20	5	15.35	10	15.30	15.35	-5	1,730	-0.29%
2023/09/19	5	15.35	0	0.00	15.40	5	1,722	0.29%
2023/09/18	1	15.20	0	0.00	15.25	1	1,716	0.06%
2023/09/15	0	0.00	10	15.20	15.20	-10	1,712	-0.58%
2023/09/14	51	15.22	0	0.00	15.20	51	1,778	2.87%
2023/09/12	7	15.09	1	15.05	15.05	6	1,903	0.32%
2023/09/08	1.6	15.10	1	15.05	15.00	0.6	1,997	0.03%
2023/09/07	3.1	15.10	30	15.12	15.10	-26.9	2,018	-1.33%
2023/09/06	7	15.26	0	0.00	15.20	7	1,999	0.35%
2023/09/05	4	15.40	7	15.40	15.50	-3	1,966	-0.15%
2023/09/01	1	15.60	0	0.00	15.60	1	1,946	0.05%
2023/08/31	42	15.69	14.7	15.70	15.65	27.3	1,939	1.41%
2023/08/30	10	16.45	43	16.45	16.55	-33	1,893	-1.74%
2023/08/29	1	16.30	0	0.00	16.30	1	1,849	0.05%
2023/08/28	6	16.29	0	0.00	16.35	6	1,821	0.33%
2023/08/25	6	16.34	39.1	16.35	16.35	-33.1	1,824	-1.81%
2023/08/24	5	16.40	0	0.00	16.40	5	1,819	0.27%
2023/08/23	8	16.36	0	0.00	16.40	8	1,806	0.44%
2023/08/22	7	16.39	0	0.00	16.35	7	1,807	0.39%
2023/08/21	19	16.39	1	16.40	16.40	18	1,797	1.00%
2023/08/18	9	16.42	2	16.45	16.45	7	1,782	0.39%
2023/08/17	6	16.31	0	0.00	16.30	6	1,772	0.34%
2023/08/16	4	16.39	0	0.00	16.40	4	1,761	0.23%
2023/08/14	3	16.88	13	16.85	16.80	-10	1,766	-0.57%
2023/08/10	2	17.03	10	17.00	17.00	-8	1,819	-0.44%
2023/08/09	8	17.13	0	0.00	17.05	8	1,829	0.44%
2023/08/08	1.1	17.16	0	0.00	17.15	1.1	1,860	0.06%
2023/08/07	2	17.30	0	0.00	17.25	2	1,894	0.11%
2023/08/04	2.2	17.25	0	0.00	17.25	2.2	1,905	0.11%
2023/08/02	8	17.18	1	17.15	17.10	7	1,940	0.36%
2023/07/31	1	17.20	7	17.25	17.15	-6	1,936	-0.31%
2023/07/28	1	17.15	21	17.20	17.15	-20	1,929	-1.04%
2023/07/27	5	17.10	0	0.00	17.15	5	1,929	0.26%
2023/07/26	3	17.00	0	0.00	17.10	3	1,937	0.15%
2023/07/25	11	16.99	0	0.00	16.95	11	1,947	0.56%
2023/07/24	8	17.00	0	0.00	16.95	8	1,936	0.41%
2023/07/20	0	17.15	10	17.10	17.15	-10	1,974	-0.51%
2023/07/19	5.1	17.06	4	17.08	17.05	1.1	2,015	0.05%
2023/07/18	4.4	17.05	1	17.10	17.05	3.4	2,167	0.16%
2023/07/17	4	17.05	0	0.00	17.10	4	2,275	0.18%
2023/07/14	2	16.88	12	16.90	16.95	-10	2,301	-0.43%
2023/07/13	0	0.00	11	16.81	16.80	-11	2,328	-0.47%
2023/07/12	2	16.95	1	16.90	16.90	1	2,341	0.04%
2023/07/11	0	0.00	5	17.00	16.95	-5	2,360	-0.21%
2023/07/10	1	16.95	4	16.98	16.90	-3	2,368	-0.13%
2023/07/07	13.5	16.98	0	0.00	17.00	13.5	2,374	0.57%
2023/07/06	5	17.09	0	0.00	17.05	5	2,365	0.21%
2023/07/05	2	17.15	6	17.20	17.15	-4	2,359	-0.17%
2023/07/04	2	17.15	0	0.00	17.10	2	2,366	0.08%
2023/07/03	3	17.18	1	17.20	17.15	2	2,380	0.08%
2023/06/30	1.2	17.17	8	17.21	17.20	-6.8	2,389	-0.28%
2023/06/29	4	17.16	0	0.00	17.15	4	2,382	0.17%
2023/06/28	0	0.00	5	17.20	17.15	-5	2,385	-0.21%
2023/06/27	2	17.15	5	17.20	17.15	-3	2,385	-0.13%
2023/06/21	6	17.20	1	17.20	17.20	5	2,401	0.21%
2023/06/20	4	17.25	2	17.25	17.25	2	2,406	0.08%
2023/06/19	1	17.15	2	17.25	17.15	-1	2,331	-0.04%
2023/06/16	9	17.15	1	17.20	17.30	8	2,260	0.35%
2023/06/15	14.1	17.05	60	17.05	17.00	-45.9	2,211	-2.08%
2023/06/14	3	17.05	0	0.00	17.15	3	2,189	0.14%
2023/06/13	3	17.23	20	17.23	17.25	-17	2,163	-0.79%
2023/06/12	1	17.40	10	17.40	17.40	-9	2,160	-0.41%
2023/06/09	3	17.43	21	17.45	17.45	-18	2,210	-0.81%
2023/06/08	22	17.49	10	17.45	17.40	12	2,237	0.54%
2023/06/07	1	17.50	2	17.50	17.55	-1	2,254	-0.04%
2023/06/06	0	0.00	4	17.50	17.50	-4	2,278	-0.18%
2023/06/05	10	17.50	21	17.56	17.50	-11	2,285	-0.48%
2023/06/02	0	0.00	5	17.20	17.30	-5	2,277	-0.22%
2023/06/01	1	17.00	0	0.00	17.10	1	2,279	0.04%
2023/05/31	2.1	17.10	3	17.00	17.15	-0.9	2,299	-0.04%
2023/05/30	3.5	17.02	0	0.00	17.10	3.5	2,285	0.15%
2023/05/29	1	17.15	1	17.15	17.15	0	2,277	0.00%
2023/05/26	1	17.10	1	17.10	17.15	0	2,276	0.00%
2023/05/25	1	17.15	0	0.00	17.20	1	2,283	0.04%
2023/05/24	2	17.15	1.4	17.21	17.30	0.6	2,289	0.03%
2023/05/23	3	17.10	0	0.00	17.20	3	2,291	0.13%
2023/05/22	1	17.10	1	17.10	17.15	0	2,305	0.00%
2023/05/19	6.5	17.10	0	0.00	17.15	6.5	2,297	0.28%
2023/05/18	1.1	17.20	0	0.00	17.20	1.1	2,282	0.05%
2023/05/17	1	17.00	0	0.00	17.25	1	2,248	0.04%
2023/05/16	1	16.90	7	17.00	16.95	-6	2,225	-0.27%
2023/05/15	4.2	16.76	1	16.85	16.85	3.2	2,202	0.15%
2023/05/12	7	17.09	0	0.00	16.90	7	2,221	0.32%
2023/05/11	7	17.09	0	0.00	17.00	7	2,296	0.30%
2023/05/10	5	17.26	0	0.00	17.35	5	2,365	0.21%
2023/05/09	22	17.43	0	0.00	17.35	22	2,373	0.93%
2023/05/08	0.1	17.65	20	17.50	17.55	-19.9	2,359	-0.84%
2023/05/05	0	0.00	0	17.65	17.60	0	2,387	0.00%
2023/05/04	21	17.50	0	0.00	17.60	21	2,419	0.87%
2023/05/03	13	17.55	0	0.00	17.55	13	2,456	0.53%
2023/05/02	2	17.55	0	0.00	17.60	2	2,468	0.08%
2023/04/28	11	17.60	0	17.65	17.60	11	2,474	0.44%
2023/04/27	3.3	17.53	0	0.00	17.55	3.3	2,460	0.13%
2023/04/26	3	17.47	0	0.00	17.55	3	2,466	0.12%
2023/04/25	14	17.51	0	0.00	17.55	14	2,453	0.57%
2023/04/24	3	17.70	0	0.00	17.65	3	2,425	0.12%
2023/04/21	19	17.99	12	18.05	17.80	7	2,395	0.29%
2023/04/20	1	17.80	36	18.04	18.10	-35	2,242	-1.56%
2023/04/19	20	17.93	3	17.87	17.80	17	2,135	0.80%
2023/04/18	5	17.96	2	18.07	17.90	3	2,104	0.14%
2023/04/17	2.1	17.88	2	17.90	17.85	0.1	2,080	0.01%
2023/04/14	0	0.00	2	18.00	17.95	-2	2,045	-0.10%
2023/04/12	6	18.00	0.5	18.00	18.00	5.5	2,016	0.27%
2023/04/11	0	0.00	15	17.99	17.95	-15	2,007	-0.75%
2023/04/10	3	17.90	0	0.00	17.90	3	2,007	0.15%
2023/04/07	0	0.00	2	18.00	17.90	-2	2,009	-0.10%
2023/03/31	1	18.00	10	18.00	18.00	-9	2,001	-0.45%
2023/03/30	1	18.00	33.8	17.90	18.00	-32.8	2,012	-1.63%
2023/03/27	9	18.00	6	18.02	18.00	3	2,471	0.12%
2023/03/24	0	0.00	7	17.92	17.95	-7	2,539	-0.28%
2023/03/23	2	17.80	2	17.85	17.85	0	2,525	0.00%
2023/03/22	0	0.00	9	17.86	17.85	-9	2,522	-0.36%
2023/03/21	9	17.79	10	17.85	17.80	-1	2,532	-0.04%
2023/03/20	2	17.70	4	17.74	17.80	-2	2,583	-0.08%
2023/03/16	14	17.70	0	0.00	17.65	14	2,558	0.55%
2023/03/14	4	18.00	1	18.05	18.05	3	2,515	0.12%
2023/03/13	1	18.20	0	0.00	18.35	1	2,482	0.04%
2023/03/10	27	18.25	0	0.00	18.40	27	2,469	1.09%
2023/03/09	2.1	18.35	2	18.40	18.45	0.1	2,551	0.00%
2023/03/08	8	18.49	2	18.50	18.60	6	2,575	0.23%
2023/03/07	2	18.50	23	18.55	18.55	-21	2,570	-0.82%
2023/03/06	43	18.39	7	18.38	18.45	36	2,545	1.41%
2023/03/03	1	18.30	5	18.30	18.30	-4	2,594	-0.15%
2023/03/02	0	0.00	2	18.10	18.20	-2	2,573	-0.08%
2023/03/01	23	18.09	0	0.00	18.10	23	2,566	0.90%
2023/02/24	0.4	18.25	14	18.15	18.20	-13.6	2,570	-0.53%
2023/02/23	1	18.20	0	0.00	18.15	1	2,686	0.04%
2023/02/22	3	18.15	0	0.00	18.15	3	2,696	0.11%
2023/02/21	5	18.19	0	0.00	18.20	5	2,698	0.19%
2023/02/20	0	0.00	1	18.10	18.20	-1	2,738	-0.04%
2023/02/17	2	18.00	0	0.00	18.05	2	2,787	0.07%
2023/02/15	0	0.00	3	17.97	18.00	-3	2,871	-0.10%
2023/02/13	2	17.90	0	0.00	17.90	2	2,866	0.07%
2023/02/10	4.1	18.00	2	18.05	18.05	2.1	2,889	0.07%
2023/02/09	16	18.28	4	18.30	18.20	12	2,861	0.42%
2023/02/08	1	18.30	21.4	18.47	18.60	-20.4	2,747	-0.74%
2023/02/07	1	18.15	5	18.19	18.20	-4	2,635	-0.15%
2023/02/06	6	18.13	3.1	18.12	18.15	3	2,617	0.11%
2023/02/03	5	17.95	6.1	17.99	18.15	-1.1	2,599	-0.04%
2023/02/01	5	18.15	5.2	18.09	18.00	-0.2	2,528	-0.01%
2023/01/31	0	0.00	6.2	17.95	17.95	-6.2	2,480	-0.25%
2023/01/30	0	0.00	3	17.83	17.90	-3	2,465	-0.12%
2023/01/16	0	0.00	1	17.80	17.70	-1	2,455	-0.04%
2023/01/13	2	17.68	0	0.00	17.75	2	2,444	0.08%
2023/01/11	0	0.00	0	17.80	17.80	0	2,444	0.00%
2023/01/09	6	17.63	0	0.00	17.75	6	2,461	0.24%
2023/01/05	2	17.60	1	17.55	17.60	1	2,497	0.04%
2023/01/04	0.1	17.50	0	0.00	17.50	0.1	2,510	0.00%
2023/01/03	0.2	17.41	0	0.00	17.45	0.2	2,518	0.01%
2022/12/30	0.1	17.50	2	17.55	17.55	-2	2,513	-0.08%
2022/12/29	0.1	17.49	0	0.00	17.50	0.1	2,509	0.00%
2022/12/28	1.1	17.75	3	17.85	17.65	-2	2,512	-0.08%
2022/12/27	0.1	17.79	0	0.00	17.90	0.1	2,523	0.00%
2022/12/26	1	17.80	6	17.95	17.85	-5	2,520	-0.20%
2022/12/23	9	17.85	19	17.86	17.90	-10	2,538	-0.39%
2022/12/22	0	0.00	1	17.90	17.85	-1	2,528	-0.04%
2022/12/21	2	18.15	26	18.05	17.90	-24	2,535	-0.95%
2022/12/20	3.1	17.99	1	17.90	17.95	2.1	2,451	0.09%
2022/12/19	60	18.15	49.1	17.98	18.00	11	2,392	0.46%
2022/12/16	0	0.00	3.1	17.42	17.70	-3.1	2,122	-0.15%
2022/12/15	0	0.00	1	17.25	17.25	-1	2,064	-0.05%
2022/12/14	1	17.25	2	17.25	17.20	-1	2,074	-0.05%
2022/12/13	1	17.05	0	0.00	17.05	1	2,077	0.05%
2022/12/12	5.2	17.01	5	16.95	17.10	0.2	2,062	0.01%
2022/12/08	5	17.50	11	17.50	17.55	-6	2,018	-0.30%
2022/12/07	0.1	17.50	0	0.00	17.55	0.1	2,023	0.00%
2022/12/02	2	17.70	2	17.78	17.75	0	1,999	0.00%
2022/12/01	9	17.93	17.1	17.92	17.90	-8.1	1,992	-0.40%
2022/11/30	8	17.69	13	17.79	17.75	-5	1,901	-0.26%
2022/11/29	3	17.45	2	17.55	17.55	1	1,863	0.05%
2022/11/28	10.2	17.37	1	17.60	17.50	9.2	1,871	0.49%
2022/11/25	14	17.68	7	17.62	17.55	7	1,888	0.37%
2022/11/24	1	17.45	1	17.50	17.50	0	1,825	0.00%
2022/11/23	1	17.45	29.3	17.40	17.45	-28.3	1,926	-1.47%
2022/11/22	2	17.43	0	0.00	17.40	2	2,027	0.10%
2022/11/21	6	17.78	5	17.70	17.55	1	2,061	0.05%
2022/11/18	5	17.25	11	17.40	17.30	-6	1,998	-0.30%
2022/11/17	2	17.15	3	17.17	17.30	-1	2,085	-0.05%
2022/11/16	5	17.32	3	17.20	17.15	2	2,093	0.10%
2022/11/15	2	17.30	1	17.20	17.35	1	2,061	0.05%
2022/11/14	2.3	17.37	3.2	17.38	17.35	-1	1,994	-0.05%
2022/11/11	1	16.80	0	0.00	16.80	1	1,925	0.05%
2022/11/10	0	0.00	1	16.75	16.75	-1	1,926	-0.05%
2022/11/09	0	0.00	1	16.90	16.85	-1	1,946	-0.05%
2022/11/08	3	16.93	1	16.95	16.80	2	1,961	0.10%
2022/11/07	1	16.40	1	16.45	16.50	0	1,965	0.00%
2022/11/01	0	0.00	0	16.20	16.20	0	2,048	0.00%
2022/10/31	0	0.00	0	16.25	16.15	0	2,048	0.00%
2022/10/27	0	0.00	0	16.10	16.05	0	2,067	0.00%
2022/10/25	2	15.80	0	0.00	15.80	2	2,076	0.10%
2022/10/24	0	0.00	7	15.80	15.80	-7	2,069	-0.34%
2022/10/21	1	15.70	0	0.00	15.65	1	2,070	0.05%
2022/10/19	1	16.00	0	0.00	15.90	1	2,065	0.05%
2022/10/18	2	15.90	1	15.75	16.00	1	2,057	0.05%
2022/10/17	1	15.50	0	0.00	15.60	1	2,049	0.05%
2022/10/13	5.1	15.84	0	0.00	15.75	5.1	2,048	0.25%
2022/10/12	2	16.23	1	16.20	16.15	1	2,014	0.05%
2022/10/11	1.2	16.37	0	0.00	16.30	1.2	2,000	0.06%
2022/10/06	0.1	16.70	0	0.00	16.80	0.1	1,992	0.01%
2022/10/05	3	16.77	0	0.00	16.75	3	2,009	0.15%
2022/10/04	1	16.70	1	16.85	16.80	0	2,025	0.00%
2022/10/03	2	16.50	40	16.54	16.55	-38	2,004	-1.90%
2022/09/30	10	16.20	0.5	16.50	16.65	9.5	2,010	0.47%
2022/09/29	3	16.35	1.6	16.32	16.35	1.5	2,003	0.07%
2022/09/28	4	16.13	2.5	16.52	16.10	1.5	2,020	0.07%
2022/09/27	9	16.52	10.5	16.65	16.55	-1.4	1,997	-0.07%
2022/09/26	9	16.73	0	0.00	16.60	9	2,001	0.45%
2022/09/23	1	17.05	3	17.05	17.10	-2	2,014	-0.10%
2022/09/22	4	16.99	3.3	17.02	17.05	0.7	2,046	0.03%
2022/09/21	3	17.10	8	17.24	17.15	-5	2,030	-0.25%
2022/09/20	0	0.00	4	17.30	17.25	-4	2,021	-0.20%
2022/09/19	0	0.00	5.4	17.30	17.25	-5.4	2,020	-0.27%
2022/09/16	2	17.48	3.3	17.50	17.45	-1.3	2,021	-0.06%
2022/09/14	5	17.45	0	0.00	17.55	5	2,042	0.24%
2022/09/13	7.3	17.78	0	0.00	17.75	7.3	2,048	0.35%
2022/09/12	0	0.00	1	17.45	17.70	-1	2,087	-0.05%
2022/09/08	3.2	17.20	0	0.00	17.30	3.2	2,098	0.15%
2022/09/07	1	17.05	0	0.00	17.05	1	2,107	0.05%
2022/09/06	3.2	17.38	0	0.00	17.25	3.2	2,108	0.15%
2022/09/05	16.1	17.50	0	0.00	17.45	16.1	2,095	0.77%
2022/09/02	7	17.60	0	0.00	17.65	7	2,085	0.34%
2022/09/01	5.5	17.83	6	17.83	17.80	-0.5	2,062	-0.02%
2022/08/31	0.1	18.10	0	0.00	18.10	0.1	2,020	0.01%
2022/08/30	10	18.05	0	0.00	18.00	10	2,008	0.50%
2022/08/29	4	19.28	0	0.00	19.30	4	1,895	0.21%
2022/08/26	3	19.62	7	19.65	19.60	-4	1,794	-0.22%
2022/08/25	5	19.68	101	19.85	19.70	-96	1,748	-5.49%	大賣/
2022/08/24	11.2	19.69	20	19.64	19.75	-8.8	1,706	-0.51%
2022/08/22	9	19.20	12	19.10	19.20	-3	1,699	-0.18%
2022/08/19	3	19.20	0	0.00	19.25	3	1,706	0.18%
2022/08/18	0	0.00	4	19.10	19.20	-4	1,764	-0.23%
2022/08/17	20	19.15	5	19.15	19.05	15	1,765	0.85%
2022/08/16	2	19.18	0	0.00	19.20	2	1,756	0.11%
2022/08/15	1.3	19.26	17	19.30	19.30	-15.7	1,743	-0.90%
2022/08/12	5	19.30	7	19.32	19.30	-2	1,735	-0.12%
2022/08/11	4	19.00	2	19.05	19.05	2	1,699	0.12%
2022/08/10	28	18.77	3	18.75	18.70	25	1,678	1.49%
2022/08/09	2	18.15	11	18.42	18.55	-9	1,672	-0.54%
2022/08/04	3.7	18.00	0	0.00	18.00	3.7	1,729	0.21%
2022/08/01	5	18.30	5	18.30	18.35	0	1,821	0.00%
2022/07/28	0	0.00	5	18.10	18.15	-5	1,851	-0.27%
2022/07/27	1	18.05	0	0.00	18.10	1	1,861	0.05%
2022/07/22	0	0.00	5	17.90	17.95	-5	1,927	-0.26%
2022/07/21	5	18.05	0	0.00	18.00	5	1,987	0.25%
2022/07/19	4	17.90	0	0.00	17.90	4	2,036	0.20%
2022/07/18	6	17.60	6	17.65	17.70	0	2,053	0.00%
2022/07/15	1	17.50	0	0.00	17.50	1	2,084	0.05%
2022/07/14	2	17.50	0	0.00	17.55	2	2,114	0.09%
2022/07/13	6	17.32	0	0.00	17.40	6	2,120	0.28%
2022/07/12	2	17.35	1	17.40	17.10	1	2,155	0.05%
2022/07/11	2	17.65	0	0.00	17.65	2	2,173	0.09%
2022/07/08	5	17.85	1	17.80	17.70	4	2,232	0.18%
2022/07/07	7	17.66	0	0.00	17.70	7	2,418	0.29%
2022/07/06	2	17.70	8	17.60	17.60	-6	2,497	-0.24%
2022/07/05	1	17.95	10	18.05	18.05	-9	2,603	-0.35%
2022/07/01	16.2	17.81	0	0.00	17.80	16.2	2,644	0.61%
2022/06/30	12	18.31	2.2	18.08	18.15	9.8	2,625	0.37%
2022/06/29	4	18.60	0	0.00	18.55	4	2,608	0.15%
2022/06/28	0	0.00	5	18.80	18.70	-5	2,618	-0.19%
2022/06/27	0	0.00	0.5	18.70	18.80	-0.5	2,637	-0.02%
2022/06/24	6	18.55	11.5	18.69	18.60	-5.5	2,659	-0.21%
2022/06/23	10	18.35	10	18.65	18.50	0	2,700	0.00%
2022/06/22	12	18.45	3	18.62	18.50	9	2,732	0.33%
2022/06/20	0.5	18.75	1	18.60	18.50	-0.5	2,741	-0.02%
2022/06/17	5	18.85	0	0.00	18.85	5	2,727	0.18%
2022/06/14	2.5	19.10	2	19.08	19.15	0.5	2,893	0.02%
2022/06/13	50	19.20	1.5	19.22	19.20	48.5	2,954	1.64%
2022/06/10	0	0.00	0.5	19.50	19.50	-0.5	3,009	-0.02%
2022/06/09	10	19.45	5	19.50	19.55	5	3,086	0.16%
2022/06/08	0.9	19.55	0	0.00	19.55	0.9	3,109	0.03%
2022/06/07	0	0.00	0.3	19.55	19.40	-0.3	3,142	-0.01%
2022/06/06	53	19.45	20.3	19.45	19.40	32.8	3,185	1.03%
2022/06/02	0	0.00	0.5	19.57	19.55	-0.5	3,246	-0.02%
2022/06/01	2	19.55	4	19.50	19.55	-2	3,334	-0.06%
2022/05/31	10	19.39	29	19.62	19.35	-19	3,359	-0.57%
2022/05/30	41	19.27	1	19.25	19.30	40	3,323	1.20%
2022/05/27	0	0.00	1	19.20	19.15	-1	3,324	-0.03%
2022/05/26	0	0.00	1	19.10	19.25	-1	3,415	-0.03%
2022/05/25	1	18.75	2	18.90	18.85	-1	3,412	-0.03%
2022/05/24	3.2	18.97	0	0.00	18.80	3.2	3,527	0.09%
2022/05/23	1	19.00	1	19.05	19.00	0	3,667	0.00%
2022/05/19	6	18.84	0	0.00	19.00	6	3,773	0.16%
2022/05/18	3	19.10	1	19.10	19.15	2	3,826	0.05%
2022/05/17	0	0.00	27	18.92	19.00	-27	3,895	-0.69%
2022/05/16	2	18.80	4.2	18.76	18.75	-2.2	3,895	-0.06%
2022/05/13	10.2	18.53	13	18.69	18.70	-2.8	3,918	-0.07%
2022/05/12	26	18.63	2	18.85	18.45	24	3,915	0.61%
2022/05/11	1	19.00	0	0.00	19.00	1	3,861	0.03%
2022/05/10	5	19.08	0	0.00	19.15	5	3,856	0.13%
2022/05/09	5	19.29	13.2	19.43	19.20	-8.2	3,866	-0.21%
2022/05/06	4	19.55	0	0.00	19.65	4	3,814	0.10%
2022/05/05	1	19.80	0	0.00	19.80	1	3,831	0.03%
2022/05/04	0	0.00	3	19.75	19.75	-3	3,859	-0.08%
2022/05/03	2	19.53	1	19.65	19.55	1	3,873	0.03%
2022/04/29	1	19.80	1	19.75	19.75	0	3,863	0.00%
2022/04/28	0	0.00	3	19.57	19.60	-3	3,874	-0.08%
2022/04/27	11	19.52	55	19.51	19.50	-44	3,880	-1.13%
2022/04/25	25	19.90	5.1	19.85	19.85	20	3,833	0.52%
2022/04/22	8	20.20	3	20.30	20.25	5	3,790	0.13%
2022/04/21	4	20.30	14.4	20.41	20.25	-10.4	3,781	-0.27%
2022/04/20	12	20.20	9.4	20.20	20.25	2.7	3,757	0.07%
2022/04/19	0	0.00	1	20.15	20.25	-1	3,767	-0.03%
2022/04/18	3	20.15	1.5	20.15	20.05	1.5	3,788	0.04%
2022/04/15	15	20.31	6	20.30	20.20	9	3,754	0.24%
2022/04/14	1	20.35	0	0.00	20.35	1	3,759	0.03%
2022/04/13	30	20.85	72	20.86	20.60	-42	3,708	-1.13%
2022/04/12	11	20.28	1	20.35	20.25	10	3,532	0.28%
2022/04/11	33	20.78	25	20.46	20.70	8	3,462	0.23%
2022/04/08	1	20.45	5	20.47	20.55	-4	3,360	-0.12%
2022/04/07	18	20.48	14	20.55	20.35	4	3,380	0.12%
2022/04/06	10.1	20.71	1	20.75	20.75	9.1	3,368	0.27%
2022/04/01	4	20.78	0.3	20.80	20.80	3.7	3,381	0.11%
2022/03/31	3	20.88	0	0.00	20.95	3	3,380	0.09%
2022/03/30	6	20.80	1.1	20.80	20.80	4.9	3,382	0.14%
2022/03/29	1	20.75	5	20.80	20.75	-4	3,384	-0.12%
2022/03/28	17	20.77	23	20.76	20.95	-6	3,415	-0.18%
2022/03/25	7	21.19	1	21.20	21.20	6	3,394	0.18%
2022/03/24	5	21.35	2	21.30	21.35	3	3,387	0.09%
2022/03/23	0	0.00	1	21.30	21.30	-1	3,465	-0.03%
2022/03/22	1	21.20	0	0.00	21.20	1	3,468	0.03%
2022/03/21	71	21.35	2	21.33	21.30	69	3,457	2.00%
2022/03/18	0	0.00	14	21.25	21.20	-14	3,440	-0.41%
2022/03/17	24	21.03	12	21.10	21.10	12	3,433	0.35%
2022/03/16	15	20.84	2	20.85	20.75	13	3,332	0.39%
2022/03/15	26	20.89	401	20.77	20.75	-375	3,336	-11.24%	大賣/鉅額交易
2022/03/14	310	20.97	15	20.66	21.00	295	3,301	8.93%	大買/鉅額交易
2022/03/11	1	20.55	66	20.50	20.50	-65	3,251	-2.00%
2022/03/10	75	20.59	0	0.00	20.45	75	3,253	2.30%
2022/03/09	2	20.10	37	20.29	20.25	-35	3,234	-1.08%
2022/03/08	22.1	20.13	54	20.10	19.90	-31.9	3,223	-0.99%
2022/03/07	15	20.49	0	0.00	20.40	15	3,175	0.47%
2022/03/04	20	20.85	0	0.00	20.80	20	3,123	0.64%
2022/03/03	0	0.00	25	20.97	20.95	-25	3,136	-0.80%
2022/03/02	1.2	20.76	4	20.81	20.95	-2.8	3,153	-0.09%
2022/03/01	0	0.00	11	20.90	20.85	-11	3,114	-0.35%
2022/02/25	5.2	20.44	7	20.31	20.30	-1.8	3,025	-0.06%
2022/02/24	109	20.71	411	20.27	20.30	-302	2,994	-10.09%	大買/大賣/鉅額交易
2022/02/23	314.1	20.81	7	20.61	20.75	307.1	2,950	10.41%	大買/鉅額交易
2022/02/22	25	20.11	1	20.25	20.15	24	2,846	0.84%
2022/02/21	9	20.40	8	20.29	20.40	1	2,875	0.03%
2022/02/18	0	0.00	43	20.17	20.15	-43	2,843	-1.51%
2022/02/17	22	20.00	15	20.09	20.05	7	2,839	0.25%
2022/02/16	10	19.80	12.2	19.80	19.80	-2.2	2,821	-0.08%
2022/02/15	5.6	19.74	11	19.75	19.75	-5.4	2,876	-0.19%
2022/02/14	25	19.45	80	19.41	19.60	-55	3,007	-1.83%
2022/02/10	17	19.56	0	0.00	19.60	17	3,159	0.54%
2022/02/09	32	19.63	8.2	19.61	19.80	23.8	3,189	0.75%
2022/02/08	18.2	19.67	3	19.65	19.65	15.2	3,176	0.48%
2022/02/07	48	19.36	0	0.00	19.55	48	3,284	1.46%
2022/01/26	1	18.95	6	19.13	19.20	-5	3,284	-0.15%
2022/01/25	6	18.85	1.1	18.81	18.80	4.9	3,292	0.15%
2022/01/24	7.1	18.83	11	18.98	19.05	-3.9	3,287	-0.12%
2022/01/21	4	19.34	0	0.00	19.25	4	3,277	0.12%
2022/01/19	14.1	19.49	1	19.45	19.35	13.1	3,255	0.40%
2022/01/18	1	19.40	0	0.00	19.35	1	3,235	0.03%
2022/01/14	11	19.40	0	0.00	19.45	11	3,296	0.33%
2022/01/13	1	19.70	0	0.00	19.70	1	3,300	0.03%
2022/01/12	6	19.51	2	19.50	19.50	4	3,309	0.12%
2022/01/11	21	19.67	0	0.00	19.65	21	3,297	0.64%
2022/01/10	4	19.81	1.2	19.75	19.85	2.8	3,330	0.08%
2022/01/07	17	19.82	2	20.13	19.80	15	3,344	0.45%
2022/01/06	4	19.94	0	0.00	20.00	4	3,336	0.12%
2022/01/05	1	19.95	0.8	19.95	19.95	0.3	3,388	0.01%
2022/01/04	3	19.97	0	0.00	20.00	3	3,444	0.09%
2022/01/03	2	20.18	10	20.10	20.10	-8	3,485	-0.23%
2021/12/30	110	20.10	3	20.10	20.20	107	3,502	3.06%	大買/鉅額交易
2021/12/29	4	20.00	2.1	20.05	20.10	1.9	3,619	0.05%
2021/12/28	15	20.03	1	20.05	20.00	14	3,659	0.38%
2021/12/27	7	20.14	0	0.00	20.05	7	3,763	0.19%
2021/12/24	11	20.10	5	20.05	20.05	6	4,101	0.15%
2021/12/23	2	20.05	3	20.12	20.10	-1	5,067	-0.02%
2021/12/22	7	20.08	8	20.13	20.05	-1	5,215	-0.02%
2021/12/21	0	0.00	11	20.00	20.05	-11	5,245	-0.21%
2021/12/20	0	19.80	9	19.98	19.85	-9	5,393	-0.17%
2021/12/17	12	19.86	18.3	19.88	19.90	-6.3	5,424	-0.12%
2021/12/16	1	19.60	0.8	19.67	19.55	0.2	5,462	0.00%
2021/12/15	1	19.65	0	0.00	19.65	1	5,494	0.02%
2021/12/14	0	0.00	4	19.78	19.70	-4	5,589	-0.07%
2021/12/13	3	20.05	0	0.00	19.95	3	5,817	0.05%
2021/12/10	6	19.90	9.5	19.91	19.95	-3.5	5,918	-0.06%
2021/12/09	51	19.80	7.5	19.93	19.90	43.5	5,922	0.73%
2021/12/08	0	0.00	30	19.88	19.70	-30	5,916	-0.51%
2021/12/07	4	19.65	20	19.68	19.70	-16	5,916	-0.27%
2021/12/06	1	19.60	0	0.00	19.65	1	5,919	0.02%
2021/12/03	0	0.00	17	19.64	19.65	-17	5,943	-0.29%
2021/12/02	40	19.48	0	0.00	19.60	40	5,950	0.67%
2021/12/01	10	19.50	0	0.00	19.65	10	5,975	0.17%
2021/11/30	0	0.00	3	19.55	19.40	-3	5,984	-0.05%
2021/11/29	34	19.27	31	19.47	19.45	3	5,991	0.05%
2021/11/26	18	19.65	1.3	19.88	19.65	16.7	6,031	0.28%
2021/11/25	2.1	20.09	0	0.00	20.00	2.1	6,118	0.03%
2021/11/24	1	20.00	9	20.05	20.05	-8	6,286	-0.13%
2021/11/23	2	19.90	0	0.00	19.95	2	6,379	0.03%
2021/11/22	3	20.30	19	20.10	20.10	-16	6,618	-0.24%
2021/11/19	0.1	19.95	9	19.97	20.00	-8.9	6,596	-0.13%
2021/11/18	13	20.07	4	20.08	20.10	9	6,637	0.14%
2021/11/17	4	19.70	1.3	19.84	19.80	2.7	6,603	0.04%
2021/11/16	3	19.77	6	19.88	19.85	-3	6,617	-0.05%
2021/11/15	2.1	20.09	4.2	20.00	20.00	-2.1	6,631	-0.03%
2021/11/12	5	20.00	4	20.20	20.10	1	6,680	0.01%
2021/11/11	18	19.90	51	20.10	20.10	-33	6,669	-0.49%
2021/11/10	0	0.00	18	19.77	19.60	-18	6,616	-0.27%
2021/11/09	38	19.54	0	0.00	19.55	38	6,522	0.58%
2021/11/08	2	19.55	9	19.56	19.60	-7	6,489	-0.11%
2021/11/05	9	19.23	1	19.35	19.40	8	6,501	0.12%
2021/11/04	2	19.40	4	19.34	19.35	-2	6,513	-0.03%
2021/11/03	0	0.00	8	18.99	19.05	-8	6,441	-0.12%
2021/11/02	3.1	18.79	20	19.00	18.75	-16.9	6,446	-0.26%
2021/11/01	6.5	18.85	0	0.00	18.85	6.5	6,503	0.10%
2021/10/28	8.2	18.89	0	0.00	18.85	8.2	6,514	0.13%
2021/10/27	1.5	18.95	0	0.00	18.90	1.5	6,571	0.02%
2021/10/26	0.1	19.05	1	19.00	18.95	-0.9	6,620	-0.01%
2021/10/25	0.3	18.85	1	19.05	19.10	-0.7	6,650	-0.01%
2021/10/22	4.2	18.77	0	0.00	18.80	4.2	6,715	0.06%
2021/10/21	0.3	19.05	1	19.05	19.05	-0.7	6,738	-0.01%
2021/10/20	1	19.20	5	19.15	19.00	-4	6,799	-0.06%
2021/10/19	3	19.10	2	19.13	19.15	1	6,913	0.01%
2021/10/18	7	18.85	15	18.92	19.15	-8	6,980	-0.11%
2021/10/15	6	18.69	0	0.00	18.75	6	7,106	0.08%
2021/10/14	11	18.51	12	18.58	18.50	-1	7,176	-0.01%
2021/10/13	3.1	18.52	0	0.00	18.55	3.1	7,282	0.04%
2021/10/12	23	18.77	1.5	18.83	18.70	21.5	7,397	0.29%
2021/10/08	4.2	19.33	1	19.20	19.20	3.2	7,457	0.04%
2021/10/07	2	19.50	0	19.45	19.45	2	7,592	0.03%
2021/10/06	30	19.50	14	19.76	19.25	16	7,981	0.20%
2021/10/05	6.8	18.84	2	19.00	19.20	4.8	7,992	0.06%
2021/10/04	16	19.00	29	18.85	18.90	-13	8,106	-0.16%
2021/10/01	213.4	19.71	165.1	19.89	19.30	48.3	8,253	0.59%	大買/大賣/
2021/09/30	167.4	21.15	133.1	21.08	20.50	34.3	8,104	0.42%	大買/大賣/
2021/09/29	10.1	20.34	29	20.40	20.25	-18.9	7,484	-0.25%
2021/09/28	8.1	20.37	5	20.37	20.30	3.1	7,615	0.04%
2021/09/27	27	20.19	42	20.29	20.35	-15	8,462	-0.18%
2021/09/24	1	20.05	0	0.00	19.95	1	8,967	0.01%
2021/09/23	10	19.85	19	19.82	19.85	-9	9,351	-0.10%
2021/09/22	12.5	19.30	5	19.35	19.40	7.5	9,475	0.08%
2021/09/17	11.5	19.90	6	19.94	20.00	5.5	9,717	0.06%
2021/09/16	22	20.30	53	20.20	20.35	-31	9,741	-0.32%
2021/09/15	15	19.80	20	19.84	19.75	-5	9,684	-0.05%
2021/09/14	2	19.65	1	19.65	19.65	1	9,736	0.01%
2021/09/13	0	0.00	1	19.35	19.70	-1	10,093	-0.01%
2021/09/10	0	0.00	3	19.25	19.35	-3	10,213	-0.03%
2021/09/09	0	0.00	1	18.95	19.00	-1	10,367	-0.01%
2021/09/08	3	19.03	3	18.93	18.95	0	10,445	0.00%
2021/09/07	2	19.15	5	19.21	19.20	-3	10,525	-0.03%
2021/09/06	12	19.23	3	19.15	19.15	9	10,679	0.08%
2021/09/03	3	19.55	10	19.65	19.60	-7	10,725	-0.07%
2021/09/02	5	19.71	0	0.00	19.45	5	10,945	0.05%
2021/09/01	7	19.75	23	19.94	19.70	-16	11,094	-0.14%
2021/08/31	22	19.49	1	19.45	19.75	21	11,122	0.19%
2021/08/30	5	20.82	23	20.78	20.80	-18	11,299	-0.16%
2021/08/27	6	20.68	34	20.73	20.80	-28	11,533	-0.24%
2021/08/26	1.1	20.98	37	20.88	20.75	-35.9	12,568	-0.29%
2021/08/25	0	0.00	2	20.33	20.35	-2	13,259	-0.02%
2021/08/24	4	20.00	27	20.19	20.30	-23	13,516	-0.17%
2021/08/23	15	19.78	13	19.76	19.85	2	13,861	0.01%
2021/08/20	0.3	19.37	0.2	19.40	19.35	0.1	14,133	0.00%
2021/08/19	2	19.63	6	19.89	19.50	-4	14,383	-0.03%
2021/08/18	17	19.20	15	19.37	19.85	2	14,777	0.01%
2021/08/17	6.1	19.63	12	19.72	19.50	-5.9	15,488	-0.04%
2021/08/16	14	19.74	14.1	19.98	19.70	-0.1	16,351	0.00%
2021/08/13	6	20.24	2.6	20.30	20.20	3.4	16,880	0.02%
2021/08/12	6	20.27	17	20.32	20.30	-11	17,277	-0.06%
2021/08/11	7	20.47	2	20.38	20.20	5	17,693	0.03%
2021/08/10	1	20.20	5	20.30	20.25	-4	18,064	-0.02%
2021/08/09	5.2	20.54	5	20.67	20.35	0.2	18,620	0.00%
2021/08/06	32.2	20.78	45	20.80	20.65	-12.8	19,144	-0.07%
2021/08/05	5.6	20.68	18	20.71	20.80	-12.4	20,008	-0.06%
2021/08/04	16	20.71	4	20.65	20.65	12	20,745	0.06%
2021/08/03	5	20.44	2	20.53	20.45	3	22,702	0.01%
2021/08/02	8	20.34	1.7	20.49	20.55	6.3	23,601	0.03%
2021/07/30	9.5	20.42	15	20.57	20.55	-5.6	24,254	-0.02%
2021/07/29	0	0.00	5.3	20.37	20.50	-5.3	24,905	-0.02%
2021/07/28	5.4	19.81	2	20.15	20.15	3.4	25,653	0.01%
2021/07/27	6.1	20.32	12	20.44	20.25	-5.9	27,398	-0.02%
2021/07/26	4	20.61	2	20.63	20.60	2	28,891	0.01%
2021/07/23	17	20.72	35	20.69	20.80	-18	30,294	-0.06%
2021/07/22	7	20.26	14	20.34	20.10	-7	31,964	-0.02%
2021/07/21	17.4	20.38	26.4	20.30	20.10	-9	32,822	-0.03%
2021/07/20	40	20.92	0	0.00	20.85	40	33,061	0.12%
2021/07/19	11	20.99	18	21.17	21.30	-7	33,432	-0.02%
2021/07/16	36	21.23	0	21.25	21.15	36	34,498	0.10%
2021/07/15	19	21.13	30.2	21.22	21.50	-11.2	35,170	-0.03%
2021/07/14	44.4	20.69	29	20.71	20.95	15.4	35,526	0.04%
2021/07/13	102.5	21.23	27	21.16	21.10	75.5	36,397	0.21%	大買/
2021/07/12	9	22.19	14	22.05	22.05	-5	36,710	-0.01%
2021/07/09	75	22.14	9	22.18	22.10	66	37,003	0.18%
2021/07/08	75	22.28	87.1	22.28	22.50	-12.1	37,392	-0.03%
2021/07/07	63.7	21.98	46	21.96	22.00	17.7	37,980	0.05%
2021/07/06	38.2	22.35	85	22.28	22.40	-46.8	38,306	-0.12%
2021/07/05	58.3	21.94	22	22.01	21.90	36.3	38,314	0.09%
2021/07/02	86.6	22.83	181	23.24	22.25	-94.4	38,790	-0.24%	大賣/
2021/07/01	187.4	22.81	99	23.08	22.35	88.4	38,253	0.23%	大買/
2021/06/30	43	22.19	204.5	22.46	22.75	-161.5	38,511	-0.42%	大賣/鉅額交易
2021/06/29	95.5	22.10	79	22.39	21.90	16.5	38,313	0.04%
2021/06/28	24.7	22.26	97.5	22.46	22.50	-72.8	38,452	-0.19%
2021/06/25	19.8	22.05	20	22.07	21.95	-0.2	38,652	0.00%
2021/06/24	21	21.95	57	21.84	22.05	-36	40,257	-0.09%
2021/06/23	33	21.89	32	21.84	21.70	1	41,912	0.00%
2021/06/22	89	21.83	54	21.85	21.90	35	42,511	0.08%
2021/06/21	17	20.85	13	20.98	20.90	4	42,477	0.01%
2021/06/18	30.6	21.62	9	21.53	21.20	21.6	42,368	0.05%
2021/06/17	7	21.50	9.2	21.53	21.75	-2.2	42,337	-0.01%
2021/06/16	64	21.19	17.1	21.39	21.15	46.9	42,294	0.11%
2021/06/15	52.2	21.20	26	21.22	21.35	26.2	42,246	0.06%
2021/06/11	9	21.63	9	21.74	21.55	0	42,199	0.00%
2021/06/10	88	21.31	76	21.58	21.75	12	42,189	0.03%
2021/06/09	46	21.83	28	21.90	21.75	18	42,060	0.04%
2021/06/08	20	22.34	57	22.27	22.25	-37	41,976	-0.09%
2021/06/07	155	22.32	85	22.42	22.30	70	42,064	0.17%	大買/
2021/06/04	38.2	22.81	78	22.99	22.70	-39.8	41,858	-0.09%
2021/06/03	207.5	23.46	83.5	23.31	23.30	124	41,603	0.30%	大買/鉅額交易
2021/06/02	229.1	22.41	231.3	22.72	22.70	-2.2	40,838	-0.01%	大買/大賣/
2021/06/01	42.1	21.70	26	21.66	21.95	16.1	39,963	0.04%
2021/05/31	61.2	21.53	110	21.51	21.55	-48.8	39,806	-0.12%	大賣/
2021/05/28	40	21.33	22.2	21.47	21.50	17.9	39,497	0.05%
2021/05/27	23	21.23	17.9	21.26	21.05	5.1	39,361	0.01%
2021/05/26	16	21.18	19	21.20	21.25	-3	39,667	-0.01%
2021/05/25	103.2	21.32	72	21.56	20.80	31.2	39,447	0.08%	大買/
2021/05/24	111	21.66	72	21.70	21.35	39	38,783	0.10%	大買/
2021/05/21	47	20.55	59.3	20.62	20.80	-12.3	37,985	-0.03%
2021/05/20	48.3	19.74	39	20.23	19.85	9.3	37,433	0.02%
2021/05/19	41	19.73	17.5	19.71	20.00	23.5	37,207	0.06%
2021/05/18	25.5	19.15	33	19.18	19.55	-7.5	36,895	-0.02%
2021/05/17	51	17.96	58	17.87	17.80	-7	36,558	-0.02%
2021/05/14	120.2	19.42	78	19.18	19.15	42.2	36,021	0.12%	大買/
2021/05/13	164	19.19	106.5	19.24	19.15	57.5	35,482	0.16%	大買/大賣/
2021/05/12	124.2	22.07	113	21.43	21.15	11.2	34,630	0.03%	大買/大賣/
2021/05/11	180.7	24.98	180	24.60	23.50	0.7	33,872	0.00%	大買/大賣/
2021/05/10	113.2	23.68	178.1	23.78	24.20	-64.9	31,941	-0.20%	大買/大賣/
2021/05/07	104.1	22.79	59.2	22.84	22.60	44.9	31,098	0.14%	大買/
2021/05/06	106.2	23.52	86	23.70	23.35	20.2	30,433	0.07%	大買/
2021/05/05	125	23.04	126	23.04	22.90	-1	29,770	0.00%	大買/大賣/
2021/05/04	288.1	23.90	321.3	24.05	22.65	-33.2	29,055	-0.11%	大買/大賣/
2021/05/03	287.6	24.91	247	24.99	24.40	40.6	27,521	0.15%	大買/大賣/
2021/04/29	311	24.73	160	24.49	24.15	151	26,053	0.58%	大買/大賣/鉅額交易
2021/04/28	193.1	23.22	412	23.32	24.05	-219	24,638	-0.89%	大買/大賣/鉅額交易
2021/04/27	172	21.89	205.4	21.69	21.90	-33.4	22,993	-0.15%	大買/大賣/
2021/04/26	53.1	20.65	42.4	20.85	21.30	10.6	22,129	0.05%
2021/04/23	87	20.64	85	20.52	20.60	2	21,802	0.01%
2021/04/22	179	21.98	116	21.82	21.35	63	21,576	0.29%	大買/大賣/
2021/04/21	134	20.82	149	20.93	21.20	-15	20,463	-0.07%	大買/大賣/
2021/04/20	107	20.19	36	20.16	20.25	71	19,855	0.36%	大買/
2021/04/19	317	20.66	152	20.62	20.75	165	19,556	0.84%	大買/大賣/鉅額交易
2021/04/16	65	19.65	250	19.81	19.95	-185	18,668	-0.99%	大賣/鉅額交易
2021/04/15	37	19.16	46	19.15	19.05	-9	18,200	-0.05%
2021/04/14	76	18.77	22	18.75	18.65	54	18,027	0.30%
2021/04/13	191	19.56	155	19.21	19.25	36	18,434	0.20%	大買/大賣/
2021/04/12	13	18.92	100.1	18.64	18.85	-87.1	18,020	-0.48%
2021/04/09	145	18.25	55	18.31	18.30	90	17,975	0.50%	大買/
2021/04/08	175	18.73	110	18.69	18.60	65	17,807	0.37%	大買/大賣/
2021/04/07	31	18.20	34	18.19	18.15	-3	17,484	-0.02%
2021/04/06	105	18.12	138	18.08	18.30	-33	18,037	-0.18%	大買/大賣/
2021/04/01	43	17.30	29	17.42	17.55	14	17,530	0.08%
2021/03/31	40	17.17	62.3	17.26	17.50	-22.3	18,914	-0.12%
2021/03/30	77.2	17.10	70.1	17.07	17.30	7.1	19,586	0.04%
2021/03/29	350.1	17.48	599	17.57	17.50	-248.9	19,155	-1.30%	大買/大賣/鉅額交易
2021/03/26	575	16.55	285.9	16.09	16.75	289.1	17,826	1.62%	大買/大賣/鉅額交易
2021/03/25	87.9	15.26	45.5	15.25	15.25	42.4	16,265	0.26%
2021/03/24	20	14.91	38	15.00	15.05	-18	15,493	-0.12%
2021/03/23	72	14.55	20	14.54	14.50	52	15,196	0.34%
2021/03/22	12.1	14.54	58	14.51	14.65	-45.9	15,187	-0.30%
2021/03/19	11	14.32	0	14.30	14.45	11	15,126	0.07%
2021/03/18	9	14.46	23.1	14.51	14.50	-14.1	15,107	-0.09%
2021/03/17	19	14.40	0	0.00	14.45	19	15,131	0.13%
2021/03/16	8	14.60	4	14.58	14.60	4	15,099	0.03%
2021/03/15	12	14.74	5.1	14.90	14.75	6.9	15,064	0.05%
2021/03/12	7	14.61	113	14.64	14.65	-106	14,994	-0.71%	大賣/鉅額交易
2021/03/11	6	14.60	30	14.62	14.50	-24	14,972	-0.16%
2021/03/10	22	14.67	14	14.68	14.60	8	14,851	0.05%
2021/03/09	5	14.70	0	0.00	14.85	5	14,837	0.03%
2021/03/08	9	14.66	295	14.89	14.85	-286	14,943	-1.91%	大賣/鉅額交易
2021/03/05	179	14.40	2	14.50	14.45	177	14,650	1.21%	大買/鉅額交易
2021/03/04	32	14.52	27	14.55	14.60	5	14,986	0.03%
2021/03/03	20	14.45	135	14.52	14.45	-115	14,862	-0.77%	大賣/鉅額交易
2021/03/02	128.1	14.45	3.2	14.50	14.35	125	14,790	0.84%	大買/鉅額交易
2021/02/26	77	14.31	124.3	14.55	14.55	-47.3	14,690	-0.32%	大賣/
2021/02/25	5.2	14.39	34	14.22	14.45	-28.9	14,144	-0.20%
2021/02/24	45	13.91	3	13.88	13.95	42	14,135	0.30%
2021/02/23	8	14.18	10	14.02	14.15	-2	14,016	-0.01%
2021/02/22	0	0.00	2	13.83	13.80	-2	13,933	-0.01%
2021/02/19	83	13.65	9	13.79	13.85	74	13,884	0.53%
2021/02/18	103	13.65	8	13.69	13.60	95	13,724	0.69%	大買/
2021/02/17	0	0.00	5.9	13.35	13.40	-5.9	13,671	-0.04%
2021/02/04	0	0.00	2	12.95	13.05	-2	13,696	-0.01%
2021/02/03	1	12.85	7	13.00	13.00	-6	13,866	-0.04%
2021/02/02	11	12.85	1	12.70	12.80	10	13,882	0.07%
2021/01/29	5	12.68	0	0.00	12.60	5	13,841	0.04%
2021/01/28	2	12.70	8	12.70	12.70	-6	13,807	-0.04%
2021/01/27	9	12.93	4	12.90	12.80	5	13,792	0.04%
2021/01/26	13	12.94	20	12.93	12.90	-7	13,792	-0.05%
2021/01/25	27	13.29	38	13.26	13.15	-11	13,762	-0.08%
2021/01/22	2	12.55	12	12.77	12.80	-10	13,771	-0.07%
2021/01/21	6.3	12.72	162	12.80	12.70	-155.7	13,840	-1.13%	大賣/鉅額交易
2021/01/20	15.1	12.61	37	12.78	12.60	-21.9	13,875	-0.16%
2021/01/19	27	13.11	0	0.00	13.20	27	13,757	0.20%
2021/01/18	16	12.95	11	12.96	13.00	5	13,716	0.04%
2021/01/15	106	13.11	44	13.12	13.05	62	13,630	0.45%	大買/
2021/01/14	104	13.45	0	0.00	13.45	104	13,412	0.78%	大買/鉅額交易
2021/01/13	63	13.45	0	0.00	13.60	63	13,345	0.47%
2021/01/12	20	13.84	19	13.71	13.60	1	13,137	0.01%
2021/01/11	12	14.12	24	14.20	14.25	-12	13,014	-0.09%
2021/01/08	20	14.11	8	14.11	13.90	12	13,203	0.09%
2021/01/07	30	14.48	17	14.40	14.40	13	12,954	0.10%
2021/01/06	212	15.16	69	15.19	14.80	143	12,700	1.13%	大買/鉅額交易
2021/01/05	1	16.10	43	16.22	16.30	-42	11,739	-0.36%
2021/01/04	19	14.92	67.3	14.74	14.85	-48.3	11,297	-0.43%
2020/12/31	47	14.26	31.3	14.26	14.25	15.7	10,855	0.14%
2020/12/30	73	14.68	57	14.73	14.50	16	10,673	0.15%
2020/12/29	80	14.88	221.9	14.84	14.90	-141.9	10,259	-1.38%	大賣/鉅額交易
2020/12/28	105	14.16	108	14.16	14.25	-3	9,424	-0.03%	大買/大賣/
2020/12/25	246	14.33	232	14.45	14.35	14	9,005	0.16%	大買/大賣/
2020/12/24	25	13.63	147	13.80	14.05	-122	7,387	-1.65%	大賣/鉅額交易
2020/12/23	7	12.81	0	0.00	12.80	7	6,410	0.11%
2020/12/22	170	13.35	84	13.07	12.70	86	6,380	1.35%	大買/
2020/12/21	8	12.64	232	12.81	12.85	-224	6,074	-3.69%	大賣/鉅額交易
2020/12/17	3	12.58	2	12.55	12.40	1	5,873	0.02%
2020/12/16	2	12.45	12	12.40	12.50	-10	5,878	-0.17%
2020/12/15	6	12.43	11	12.40	12.35	-5	5,891	-0.08%
2020/12/14	0	0.00	10	12.35	12.30	-10	5,833	-0.17%
2020/12/11	0	0.00	1	12.25	12.25	-1	5,849	-0.02%
2020/12/10	10	12.60	103	12.65	12.45	-93	5,802	-1.60%	大賣/
2020/12/09	3	12.45	1	12.40	12.45	2	5,764	0.03%
2020/12/08	5	12.45	0	0.00	12.40	5	5,816	0.09%
2020/12/07	1	12.45	8	12.45	12.50	-7	5,868	-0.12%
2020/12/04	7	12.34	12.1	12.32	12.35	-5.1	5,872	-0.09%
2020/12/03	2	12.35	21	12.37	12.35	-19	6,096	-0.31%
2020/12/02	15	12.62	13.7	12.50	12.50	1.3	6,154	0.02%
2020/12/01	5	12.40	152	12.41	12.40	-147	5,955	-2.47%	大賣/鉅額交易
2020/11/30	22	12.47	23	12.49	12.55	-1	6,175	-0.02%
2020/11/27	5	12.15	1.2	12.14	12.20	3.8	5,949	0.06%
2020/11/25	4	12.10	5	12.15	12.10	-1	6,232	-0.02%
2020/11/24	10	12.05	20	12.15	12.05	-10	6,257	-0.16%
2020/11/23	7	12.08	39	12.12	12.05	-32	6,286	-0.51%
2020/11/20	21	11.90	26	11.86	11.85	-5	6,134	-0.08%
2020/11/19	2	11.95	10	11.90	11.90	-8	6,161	-0.13%
2020/11/18	0	0.00	1	12.00	11.95	-1	6,175	-0.02%
2020/11/16	2	11.85	12	11.90	11.85	-10	6,308	-0.16%
2020/11/13	21	12.02	11	11.95	12.00	10	6,511	0.15%
2020/11/12	2	11.85	12	11.85	11.85	-10	6,701	-0.15%
2020/11/11	9	11.99	15	11.96	11.95	-6	7,020	-0.09%
2020/11/10	4	11.65	2.1	11.65	11.70	1.9	6,834	0.03%
2020/11/09	2	11.65	18	11.66	11.60	-16	6,766	-0.24%
2020/11/06	6	11.48	0	0.00	11.45	6	6,694	0.09%
2020/11/05	14	11.59	0	0.00	11.55	14	6,668	0.21%
2020/11/04	0	0.00	20	11.58	11.50	-20	6,693	-0.30%
2020/11/03	23	11.45	2	11.45	11.50	21	6,660	0.32%
2020/11/02	8	11.55	1	11.55	11.40	7	6,633	0.11%
2020/10/30	105	11.60	23	11.63	11.55	82	6,589	1.24%	大買/
2020/10/29	2	11.38	10	11.43	11.45	-8	6,309	-0.13%
2020/10/28	5	11.34	12	11.30	11.30	-7	6,318	-0.11%
2020/10/27	0	0.00	2	11.25	11.25	-2	6,220	-0.03%
2020/10/26	1	11.30	10	11.35	11.25	-9	6,181	-0.15%
2020/10/23	2	11.20	25	11.20	11.20	-23	6,132	-0.38%
2020/10/22	0	0.00	60	11.15	11.15	-60	6,130	-0.98%
2020/10/20	40	11.15	0	0.00	11.20	40	6,120	0.65%
2020/10/19	43	11.25	2	11.20	11.25	41	6,115	0.67%
2020/10/16	46	11.30	52	11.30	11.30	-6	6,181	-0.10%
2020/10/15	20	11.00	0	11.00	11.05	20	5,828	0.34%
2020/10/13	1	11.00	5	11.00	11.00	-4	5,791	-0.07%
2020/10/08	10	11.12	5	11.10	11.15	5	5,827	0.09%
2020/10/07	0	0.00	24	11.15	11.20	-24	5,783	-0.41%
2020/10/06	7	11.20	0	0.00	11.20	7	5,783	0.12%
2020/10/05	10	11.28	3	11.12	11.25	7	5,759	0.12%
2020/09/30	2	10.95	0	10.95	10.95	2	5,669	0.04%
2020/09/28	3	11.07	2	11.10	11.00	1	5,674	0.02%
2020/09/25	3	10.73	1	10.75	10.80	2	5,622	0.04%
2020/09/24	10	10.85	2	10.80	10.70	8	5,688	0.14%
2020/09/23	5	11.15	0	0.00	11.15	5	5,784	0.09%
2020/09/22	9	11.30	0	0.00	11.30	9	5,733	0.16%
2020/09/21	11	11.46	2	11.50	11.45	9	5,697	0.16%
2020/09/18	0	0.00	6	11.56	11.45	-6	5,662	-0.11%
2020/09/17	0	0.00	1	11.50	11.45	-1	5,627	-0.02%
2020/09/16	6	11.35	10	11.40	11.40	-4	5,670	-0.07%
2020/09/15	7	11.46	7	11.45	11.50	0	5,794	0.00%
2020/09/14	2	11.50	10	11.50	11.50	-8	5,942	-0.13%
2020/09/11	4	11.68	10	11.79	11.60	-6	5,936	-0.10%
2020/09/10	6	11.70	34	11.70	11.80	-28	6,089	-0.46%
2020/09/09	3	11.57	3	11.55	11.70	0	6,010	0.00%
2020/09/08	14	11.76	81	11.67	11.70	-67	6,033	-1.11%
2020/09/07	7.3	11.42	7	11.38	11.40	0.3	5,749	0.00%
2020/09/04	16	11.22	5	11.30	11.25	11	5,635	0.20%
2020/09/03	28	11.23	94	11.41	11.40	-66	5,576	-1.18%
2020/09/02	154	11.15	10	11.15	11.15	144	5,272	2.73%	大買/鉅額交易
2020/09/01	43	11.36	20	11.50	11.40	23	5,111	0.45%
2020/08/31	49	12.22	5	12.20	12.20	44	4,981	0.88%
2020/08/28	100	12.13	4	12.20	12.20	96	4,913	1.95%
2020/08/27	29	12.19	5	12.10	12.20	24	4,851	0.49%
2020/08/26	8	12.21	0	0.00	12.20	8	4,769	0.17%
2020/08/25	2	12.00	6	12.10	12.10	-4	4,703	-0.09%
2020/08/24	14	11.93	11	12.02	11.95	3	4,685	0.06%
2020/08/21	2	12.00	2	11.90	11.95	0	4,663	0.00%
2020/08/20	31	11.81	36	11.87	11.85	-5	4,675	-0.11%
2020/08/19	10	12.24	96	12.25	12.25	-86	4,520	-1.90%
2020/08/18	126	12.12	3	12.17	12.00	123	4,317	2.85%	大買/鉅額交易
2020/08/17	16	12.42	112	12.18	12.35	-96	4,058	-2.37%	大賣/
2020/08/14	7	11.65	13	11.69	11.70	-6	3,672	-0.16%
2020/08/13	50	11.55	0	0.00	11.55	50	3,676	1.36%
2020/08/11	0	0.00	10	11.55	11.55	-10	3,733	-0.27%
2020/08/10	2	11.50	11	11.78	11.55	-9	3,775	-0.24%
2020/08/06	3	11.45	72.1	11.47	11.40	-69.1	3,766	-1.83%
2020/08/05	1	11.50	0	0.00	11.55	1	3,841	0.03%
2020/08/03	7	11.51	93.3	11.61	11.70	-86.3	3,952	-2.18%
2020/07/30	15	11.13	0	0.00	11.15	15	4,377	0.34%
2020/07/29	13	11.18	0	0.00	11.10	13	4,594	0.28%
2020/07/28	1	11.00	0	0.00	11.00	1	4,630	0.02%
2020/07/27	5	11.23	0	0.00	11.15	5	4,652	0.11%
2020/07/24	7	11.48	11	11.42	11.30	-4	4,720	-0.08%
2020/07/23	5	11.57	0	0.00	11.55	5	4,739	0.11%
2020/07/22	13	11.72	9	11.68	11.65	4	4,794	0.08%
2020/07/21	57	11.60	0.1	11.50	11.60	56.9	4,663	1.22%
2020/07/17	9	11.60	2	11.60	11.60	7	4,661	0.15%
2020/07/16	10	11.80	22	11.74	11.70	-12	4,686	-0.26%
2020/07/14	4	11.55	10	11.50	11.50	-6	4,699	-0.13%
2020/07/10	10	11.50	0	0.00	11.50	10	4,762	0.21%
2020/07/09	10	11.55	0	0.00	11.60	10	4,784	0.21%
2020/07/08	5	11.55	0	0.00	11.65	5	4,782	0.10%
2020/07/07	2	11.60	0	0.00	11.60	2	4,783	0.04%
2020/07/03	0	0.00	7	11.79	11.75	-7	4,750	-0.15%
2020/07/02	15	11.77	8	11.61	11.70	7	4,657	0.15%
2020/07/01	0	0.00	3	11.25	11.25	-3	4,478	-0.07%
2020/06/30	0	0.00	3	11.30	11.25	-3	4,478	-0.07%
2020/06/29	5	11.20	0	0.00	11.20	5	4,466	0.11%
2020/06/24	5	11.35	0	0.00	11.35	5	4,446	0.11%
2020/06/23	2	11.45	6	11.58	11.55	-4	4,426	-0.09%
2020/06/22	115	11.75	110	11.60	11.60	5	4,373	0.11%	大買/大賣/
2020/06/19	0	0.00	60.5	11.35	11.70	-60.5	4,239	-1.43%
2020/06/18	14	11.17	12	11.17	11.15	2	4,054	0.05%
2020/06/17	58	11.32	17	11.40	11.20	41	4,011	1.02%
2020/06/16	22	10.90	1	10.95	10.95	21	3,785	0.55%
2020/06/15	2	10.80	1	11.05	10.85	1	3,823	0.03%
2020/06/12	1	10.75	8	10.70	10.70	-7	3,755	-0.19%
2020/06/11	4	10.93	0	0.00	10.85	4	3,757	0.11%
2020/06/09	3	11.30	0	0.00	11.25	3	3,838	0.08%
2020/06/08	5	11.35	7	11.29	11.25	-2	3,876	-0.05%
2020/06/05	1	11.35	11	11.19	11.25	-10	3,867	-0.26%
2020/06/04	0	0.00	1	11.20	11.15	-1	3,780	-0.03%
2020/06/03	0	0.00	9	11.09	11.10	-9	3,799	-0.24%
2020/06/02	2	10.95	0	0.00	10.95	2	3,947	0.05%
2020/06/01	3	10.90	0	0.00	10.95	3	3,956	0.08%
2020/05/29	10	10.90	0	0.00	10.80	10	3,966	0.25%
2020/05/28	4	10.99	0	0.00	10.95	4	3,951	0.10%
2020/05/27	1	11.05	5	11.15	11.10	-4	3,968	-0.10%
2020/05/26	0	0.00	9	11.00	11.00	-9	3,959	-0.23%
2020/05/25	8	11.00	9	11.02	11.00	-1	3,975	-0.03%
2020/05/22	0	0.00	1	10.85	10.80	-1	4,014	-0.02%
2020/05/21	1	11.00	10	10.90	11.05	-9	4,032	-0.22%
2020/05/20	7	10.91	0	0.00	10.90	7	4,055	0.17%
2020/05/15	4	11.00	0	0.00	10.85	4	4,159	0.10%
2020/05/14	0	0.00	1	11.00	10.90	-1	4,150	-0.02%
2020/05/12	12.6	10.95	0	0.00	11.00	12.6	4,143	0.30%
2020/05/11	3	11.38	0	0.00	11.30	3	4,075	0.07%
2020/05/08	6	11.66	0	0.00	11.55	6	4,021	0.15%
2020/05/07	1	11.90	0	0.00	11.85	1	4,141	0.02%
2020/05/06	39	12.25	42	12.45	12.05	-3	4,114	-0.07%
2020/05/05	15	11.44	8	11.63	11.85	7	3,639	0.19%
2020/05/04	0	0.00	2	10.70	10.95	-2	3,591	-0.06%
2020/04/29	5	10.75	0	0.00	10.75	5	4,269	0.12%
2020/04/28	1	10.50	10	10.65	10.55	-9	4,193	-0.21%
2020/04/27	15	10.58	47	10.51	10.65	-32	4,191	-0.76%
2020/04/24	0	0.00	20	10.30	10.25	-20	4,122	-0.49%
2020/04/23	3	10.25	0	0.00	10.20	3	4,132	0.07%
2020/04/22	0	0.00	1	10.10	10.10	-1	4,267	-0.02%
2020/04/21	63	10.24	0	0.00	10.15	63	4,261	1.48%
2020/04/20	4	10.45	35	10.46	10.45	-31	4,217	-0.74%
2020/04/16	30	10.27	0	0.00	10.25	30	4,109	0.73%
2020/04/15	0	0.00	10	10.38	10.45	-10	4,073	-0.25%
2020/04/14	0	0.00	10	10.30	10.30	-10	4,033	-0.25%
2020/04/13	10	10.15	0	0.00	10.20	10	4,013	0.25%
2020/04/09	0	0.00	6	10.15	10.25	-6	3,997	-0.15%
2020/04/07	6	9.96	2	10.00	9.94	4	4,005	0.10%
2020/04/06	2	9.90	5	9.90	9.90	-3	3,987	-0.08%
2020/04/01	2	9.99	0	0.00	9.99	2	3,963	0.05%
2020/03/31	1	10.00	0	0.00	10.00	1	3,971	0.03%
2020/03/27	0	0.00	1	10.15	10.15	-1	3,999	-0.03%
2020/03/26	0	0.00	5	10.15	10.00	-5	3,974	-0.13%
2020/03/24	0	0.00	10	9.57	9.56	-10	3,944	-0.25%
2020/03/23	10	9.22	0	0.00	9.24	10	3,977	0.25%
2020/03/20	0	0.00	15	9.34	9.45	-15	3,973	-0.38%
2020/03/18	0	0.00	2	9.68	9.68	-2	3,935	-0.05%
2020/03/17	0	0.00	6	9.72	9.60	-6	3,908	-0.15%
2020/03/16	26	10.11	15	10.34	10.05	11	3,893	0.28%
2020/03/13	27	10.20	15	10.37	10.35	12	3,839	0.31%
2020/03/12	5	11.30	0	0.00	11.20	5	3,748	0.13%
2020/03/11	6	11.99	2	11.90	11.80	4	3,700	0.11%
2020/03/10	5	11.75	9	11.73	11.85	-4	3,691	-0.11%
2020/03/09	5	12.15	20	12.08	11.95	-15	3,648	-0.41%
2020/03/06	42	12.51	25	12.49	12.45	17	3,586	0.47%
2020/03/05	0	0.00	4	12.15	12.15	-4	3,386	-0.12%
2020/03/04	15	12.10	0	0.00	12.10	15	3,372	0.44%
2020/03/03	85	12.15	0	0.00	12.15	85	3,352	2.54%
2020/03/02	5	12.00	5	12.15	12.20	0	3,342	0.00%
2020/02/27	1	12.50	4	12.30	12.25	-3	3,308	-0.09%
2020/02/26	4	12.43	3	12.45	12.45	1	3,281	0.03%
2020/02/25	2	12.40	2	12.45	12.40	0	3,246	0.00%
2020/02/24	0	0.00	15	12.43	12.40	-15	3,153	-0.48%
2020/02/21	11	12.28	0	0.00	12.35	11	3,123	0.35%
2020/02/20	12	12.20	0	0.00	12.25	12	3,143	0.38%
2020/02/19	15	12.38	11	12.44	12.30	4	3,160	0.13%
2020/02/18	5	12.15	0	0.00	12.10	5	3,064	0.16%
2020/02/17	0	0.00	16	12.31	12.20	-16	3,108	-0.51%
2020/02/14	2.1	12.25	2	12.25	12.25	0.1	3,077	0.00%
2020/02/13	4	12.34	1	12.35	12.30	3	3,060	0.10%
2020/02/12	3	12.35	6	12.30	12.35	-3	3,041	-0.10%
2020/02/11	2	12.40	0	0.00	12.45	2	3,076	0.07%
2020/02/10	18	12.89	17	12.63	12.55	1	3,049	0.03%
2020/02/07	26	12.37	24	12.31	12.30	2	2,869	0.07%
2020/02/06	10	12.20	0	0.00	12.15	10	2,800	0.36%
2020/02/05	212	12.15	69	12.20	12.10	143	2,777	5.15%	大買/鉅額交易
2020/02/04	110	13.31	57	12.98	12.95	53	2,603	2.04%	大買/
2020/02/03	22	12.66	15	12.74	12.75	7	2,058	0.34%
2020/01/30	0	0.00	2	11.85	11.60	-2	1,839	-0.11%
2020/01/20	1	12.30	6	12.35	12.35	-5	1,786	-0.28%
2020/01/17	0	0.00	1	12.35	12.45	-1	1,777	-0.06%
2020/01/16	12	12.46	26	12.34	12.50	-14	1,764	-0.79%
2020/01/15	10	12.00	0	0.00	12.05	10	1,620	0.62%
2020/01/10	0.1	11.90	20	11.95	12.00	-19.9	1,756	-1.13%
2020/01/06	2	12.05	0	0.00	12.05	2	1,843	0.11%
2020/01/03	20	12.20	4	12.20	12.20	16	1,842	0.87%
2020/01/02	3	12.32	12	12.25	12.30	-9	1,825	-0.49%
2019/12/30	0	0.00	1	12.00	12.00	-1	1,772	-0.06%
2019/12/27	2	12.05	0	0.00	12.05	2	1,770	0.11%
2019/12/24	0	0.00	8	12.25	12.20	-8	1,748	-0.46%
2019/12/18	0	0.00	6.7	12.20	12.25	-6.7	1,678	-0.40%
2019/12/17	0	0.00	4	11.95	12.00	-4	1,671	-0.24%
2019/12/16	0	0.00	17	11.85	11.95	-17	1,671	-1.02%
2019/12/12	5	11.70	2	11.70	11.70	3	1,669	0.18%
2019/12/11	5	11.60	0	0.00	11.70	5	1,712	0.29%
2019/12/10	10	11.68	0	0.00	11.75	10	1,736	0.58%
2019/12/09	10	11.65	5	11.70	11.65	5	1,770	0.28%
2019/12/06	5	11.70	2	11.75	11.65	3	1,766	0.17%
2019/12/04	6	11.65	0	0.00	11.80	6	1,767	0.34%
2019/12/03	1	11.70	4	11.70	11.70	-3	1,772	-0.17%
2019/11/28	2	11.90	2	11.95	11.90	0	1,776	0.00%
2019/11/27	3	11.80	4	11.75	11.85	-1	1,779	-0.06%
2019/11/26	1	11.65	2	11.75	11.65	-1	1,757	-0.06%
2019/11/22	3	11.77	0	0.00	11.75	3	1,842	0.16%
2019/11/21	3	11.75	0	0.00	11.75	3	1,863	0.16%
2019/11/19	12	11.95	2	12.00	12.00	10	1,870	0.53%
2019/11/18	0	0.00	6	11.75	11.85	-6	1,864	-0.32%
2019/11/15	4	11.60	3	11.60	11.60	1	1,851	0.05%
2019/11/14	0	0.00	10	11.35	11.55	-10	1,831	-0.55%
2019/11/13	0	0.00	0.2	11.25	11.30	-0.2	1,764	-0.01%
2019/11/11	0	0.00	60	11.25	11.20	-60	1,791	-3.35%
2019/11/08	0	0.00	11	11.50	11.45	-11	1,800	-0.61%
2019/11/05	0	0.00	5.2	11.25	11.25	-5.2	1,760	-0.30%
2019/10/29	0	0.00	4	11.23	11.15	-4	1,834	-0.22%
2019/10/23	5	11.15	0	0.00	11.15	5	1,887	0.26%
2019/10/22	13	11.20	0	0.00	11.15	13	1,910	0.68%
2019/10/16	25	11.05	0	0.00	11.15	25	1,892	1.32%
2019/10/15	10	11.04	0	0.00	11.00	10	1,901	0.53%
2019/10/07	0	0.00	5	11.40	11.35	-5	1,949	-0.26%
2019/10/02	0	0.00	5	11.35	11.35	-5	2,012	-0.25%
2019/09/27	15	11.42	0	0.00	11.40	15	2,040	0.74%
2019/09/23	0	0.00	11.1	11.65	11.65	-11.1	2,127	-0.52%
2019/09/20	0	0.00	13	11.65	11.65	-13	2,139	-0.61%
2019/09/18	2	11.25	0	0.00	11.30	2	2,115	0.09%
2019/09/17	6	11.23	0	0.00	11.25	6	2,139	0.28%
2019/09/16	20	11.48	10	11.65	11.30	10	2,110	0.47%
2019/09/12	10	11.45	0	0.00	11.45	10	2,059	0.49%
2019/09/11	0	0.00	2	11.65	11.50	-2	2,035	-0.10%
2019/09/10	0	0.00	4	11.60	11.60	-4	2,014	-0.20%
2019/09/09	1	11.70	0	0.00	11.65	1	2,036	0.05%
2019/08/27	0.5	12.50	0	0.00	12.50	0.5	2,000	0.02%
2019/08/23	0	0.00	1	12.70	12.65	-1	1,950	-0.05%
2019/08/22	5	12.65	0	0.00	12.70	5	1,974	0.25%
2019/08/20	10	12.60	0	0.00	12.60	10	1,939	0.52%
2019/08/08	0	0.00	15	12.98	13.10	-15	1,914	-0.78%
2019/08/05	15	12.90	0	0.00	12.90	15	1,970	0.76%
2019/07/31	0	0.00	1	13.20	13.25	-1	1,948	-0.05%
2019/07/26	0	0.00	4	13.15	13.15	-4	1,993	-0.20%
2019/07/25	10	13.00	10	13.15	13.15	0	1,995	0.00%
2019/07/24	2	13.18	1	13.20	13.15	1	1,996	0.05%
2019/07/23	20	13.25	5	13.25	13.15	15	1,988	0.75%
2019/07/19	10	13.30	10	13.45	13.30	0	1,953	0.00%
2019/07/18	10	13.30	0	0.00	13.30	10	1,910	0.52%
2019/07/17	12	13.41	0	0.00	13.40	12	1,895	0.63%
2019/07/12	0	13.45	0	0.00	13.50	0	1,942	0.00%
2019/07/11	68	13.45	58	13.44	13.40	10	1,942	0.51%
2019/07/09	1	13.90	0	0.00	13.85	1	1,887	0.05%
2019/06/27	0	0.00	1.1	13.70	13.70	-1.1	2,218	-0.05%
2019/06/26	0	0.00	20	13.66	13.70	-20	2,224	-0.90%
2019/06/25	0	0.00	40	13.63	13.50	-40	2,242	-1.78%
2019/06/24	20	13.55	45	13.49	13.65	-25	2,279	-1.10%
2019/06/21	0	0.00	1.1	13.35	13.40	-1.1	2,282	-0.05%
2019/06/20	0	0.00	5	13.35	13.30	-5	2,313	-0.22%
2019/06/19	5	13.20	0	0.00	13.30	5	2,400	0.21%
2019/06/18	90	13.10	0	0.00	13.10	90	2,418	3.72%
2019/06/17	0	0.00	1.5	13.13	13.10	-1.5	2,450	-0.06%
2019/06/14	0	0.00	0	13.30	13.25	0	2,458	0.00%
2019/06/13	0	0.00	6	13.28	13.25	-6	2,534	-0.24%
2019/06/12	0.6	13.30	0	0.00	13.30	0.6	2,578	0.02%
2019/06/11	1	13.15	0	0.00	13.20	1	2,660	0.04%
2019/06/10	0	0.00	3	13.22	13.30	-3	2,732	-0.11%
2019/06/06	0	0.00	1	13.25	13.25	-1	3,018	-0.03%
2019/06/05	6	13.35	0	0.00	13.30	6	3,039	0.20%
2019/06/03	5	13.35	10	13.45	13.40	-5	3,048	-0.16%
2019/05/31	2	13.48	15	13.50	13.50	-13	3,087	-0.42%
2019/05/30	0	0.00	6	13.54	13.50	-6	3,126	-0.19%
2019/05/29	10	13.38	20	13.43	13.45	-10	3,126	-0.32%
2019/05/28	1	13.55	15	13.50	13.35	-14	3,094	-0.45%
2019/05/27	0	0.00	25	13.43	13.50	-25	3,095	-0.81%
2019/05/24	0	0.00	20	13.25	13.35	-20	3,097	-0.65%
2019/05/22	0	0.00	2	13.35	13.35	-2	3,116	-0.06%
2019/05/20	2	13.20	0	0.00	13.20	2	3,291	0.06%
2019/05/14	1	12.60	0	0.00	12.95	1	3,526	0.03%
2019/05/13	41	13.10	1	13.10	12.90	40	3,477	1.15%
2019/05/09	1	13.30	12	13.39	13.40	-11	3,458	-0.32%
2019/05/08	5.6	13.36	11	13.45	13.50	-5.4	3,459	-0.16%
2019/05/07	10	13.35	0	0.00	13.45	10	3,470	0.29%
2019/05/06	1	13.45	0	0.00	13.45	1	3,450	0.03%
2019/05/02	2	13.65	0	0.00	13.65	2	3,407	0.06%
2019/04/30	5	13.55	15	13.50	13.60	-10	3,388	-0.30%
2019/04/29	0.2	13.30	0	0.00	13.40	0.2	3,346	0.01%
2019/04/26	10	13.35	0	0.00	13.30	10	3,358	0.30%
2019/04/25	0	0.00	10	13.45	13.50	-10	3,339	-0.30%
2019/04/24	0	0.00	10	13.50	13.50	-10	3,348	-0.30%
2019/04/22	0	0.00	13	13.45	13.45	-13	3,338	-0.39%
2019/04/19	10	13.35	0	0.00	13.35	10	3,336	0.30%
2019/04/17	0.2	13.45	0	0.00	13.50	0.2	3,297	0.01%
2019/04/16	22	13.51	0.3	13.50	13.55	21.7	3,269	0.66%
2019/04/15	1	13.65	1	13.65	13.70	0	3,230	0.00%
2019/04/12	13	13.58	0	0.00	13.55	13	3,226	0.40%
2019/04/11	12	13.75	0	0.00	13.70	12	3,196	0.38%
2019/04/10	1	14.05	15	14.07	14.10	-14	3,115	-0.45%
2019/04/09	0	0.00	17	14.16	14.10	-17	3,054	-0.56%
2019/04/08	7	14.40	50	14.25	14.25	-43	3,032	-1.42%
2019/04/03	3	13.90	18	14.03	14.05	-15	2,888	-0.52%
2019/04/02	1	13.90	0	0.00	13.90	1	2,851	0.04%
2019/04/01	52	13.96	0	0.00	13.85	52	2,852	1.82%
2019/03/29	1	13.90	0.5	13.85	13.95	0.5	2,867	0.02%
2019/03/28	11	13.75	5	13.75	13.90	6	2,912	0.21%
2019/03/25	10	13.95	1	14.00	13.90	9	2,850	0.32%
2019/03/22	0.3	13.85	0	0.00	13.95	0.3	2,816	0.01%
2019/03/20	0	0.00	0.4	13.85	13.95	-0.4	2,722	-0.01%
2019/03/18	0	0.00	18	14.14	14.00	-18	2,716	-0.66%
2019/03/14	5	14.15	1	14.20	13.95	4	2,639	0.15%
2019/03/13	40	14.00	50.4	14.02	14.00	-10.4	2,572	-0.40%
2019/03/12	16	14.07	29	14.00	13.90	-13	2,496	-0.52%
2019/03/11	0	0.00	2	13.35	13.30	-2	2,203	-0.09%
2019/03/08	2	13.10	0	0.00	13.20	2	2,227	0.09%
2019/03/07	0	0.00	11	13.30	13.25	-11	2,262	-0.49%
2019/03/06	2	13.50	10	13.25	13.50	-8	2,260	-0.35%
2019/03/05	0	0.00	11	13.30	13.30	-11	2,232	-0.49%
2019/02/27	12	13.06	0	0.00	13.10	12	2,181	0.55%
2019/02/26	0	0.00	10	13.05	13.20	-10	2,189	-0.46%
2019/02/25	10	13.15	2	13.20	13.10	8	2,185	0.37%
2019/02/21	2	13.08	8	13.10	13.05	-6	2,187	-0.27%
2019/02/20	11	13.54	5	13.41	13.20	6	2,183	0.27%
2019/02/19	0	0.00	2	13.00	13.10	-2	2,099	-0.10%
2019/02/18	2	12.75	0	0.00	12.70	2	2,071	0.10%
2019/02/14	2	12.45	2	12.50	12.50	0	2,017	0.00%
2019/02/13	0	0.00	30	12.10	12.10	-30	1,905	-1.57%
2019/01/30	6	11.70	0	0.00	11.75	6	1,870	0.32%
2019/01/25	0	0.00	3	11.80	11.80	-3	1,940	-0.15%
2019/01/22	5	11.80	0	0.00	11.80	5	1,949	0.26%
2019/01/16	30	11.60	0	0.00	11.65	30	2,019	1.49%
2019/01/09	0	0.00	1	12.05	11.95	-1	2,060	-0.05%
2019/01/07	0	0.00	3	11.60	11.60	-3	2,081	-0.14%
2018/12/26	3	11.75	0	0.00	11.65	3	2,355	0.13%
2018/12/24	0	0.00	1	11.90	11.90	-1	2,367	-0.04%
2018/12/22	3	12.23	0	0.00	12.25	3	2,360	0.13%
2018/12/21	0	0.00	11	12.14	12.15	-11	2,323	-0.47%
2018/12/20	0	0.00	1	11.80	11.65	-1	2,301	-0.04%
2018/12/18	0	0.00	1	11.90	11.85	-1	2,289	-0.04%
2018/12/14	0	0.00	1	11.70	11.70	-1	2,349	-0.04%
2018/12/13	0	0.00	10	11.75	11.85	-10	2,397	-0.42%
2018/12/12	2	11.75	0	0.00	11.75	2	2,395	0.08%
2018/12/10	9	11.37	0	0.00	11.55	9	2,379	0.38%
2018/12/07	0	0.00	1	11.30	11.40	-1	2,363	-0.04%
2018/12/06	10	11.30	0	0.00	11.25	10	2,416	0.41%
2018/12/05	10	11.30	0	0.00	11.40	10	2,450	0.41%
2018/12/04	1	11.40	0	0.00	11.40	1	2,564	0.04%
2018/11/20	0	0.00	10	11.40	11.35	-10	3,461	-0.29%
2018/11/15	0	0.00	5	11.30	11.35	-5	4,070	-0.12%
2018/11/14	0	0.00	5	11.20	11.20	-5	4,082	-0.12%
2018/11/07	0	0.00	5	10.90	10.90	-5	4,442	-0.11%
2018/11/01	1	10.40	0	0.00	10.40	1	4,557	0.02%
2018/10/26	1	10.35	0	0.00	10.10	1	4,944	0.02%
2018/10/25	5	10.25	0	0.00	10.35	5	4,936	0.10%
2018/10/24	0	0.00	30	10.60	10.65	-30	4,939	-0.61%
2018/10/23	5	10.70	0	0.00	10.70	5	4,950	0.10%
2018/10/19	5	10.90	0	0.00	10.90	5	4,976	0.10%
2018/10/17	1	11.20	0	0.00	11.15	1	5,070	0.02%
2018/10/12	2	11.15	0	0.00	11.25	2	5,617	0.04%
2018/10/01	0	0.00	5	12.60	12.70	-5	5,879	-0.09%
2018/09/28	0	0.00	10	12.50	12.55	-10	5,885	-0.17%
2018/09/25	5	12.65	0	0.00	12.55	5	5,919	0.08%
2018/09/20	0	0.00	1	12.15	12.20	-1	6,052	-0.02%
2018/09/12	1	12.25	1	12.40	12.30	0	6,045	0.00%
2018/09/11	0	0.00	1	12.30	12.50	-1	6,074	-0.02%
2018/09/10	60	12.15	2	12.10	12.25	58	6,090	0.95%
2018/09/07	2	13.35	3	13.00	13.00	-1	6,028	-0.02%
2018/09/04	3	13.50	0	0.00	13.40	3	6,168	0.05%
2018/09/03	0	0.00	1	13.45	13.45	-1	6,242	-0.02%
2018/08/31	0	0.00	10	13.40	13.65	-10	6,472	-0.15%
2018/08/30	1	13.50	1	13.40	13.50	0	6,620	0.00%
2018/08/29	0	0.00	6	13.30	13.35	-6	6,816	-0.09%
2018/08/28	5	13.87	14	13.56	13.45	-9	6,798	-0.13%
2018/08/27	10	14.18	16.1	14.21	14.15	-6.1	6,760	-0.09%
2018/08/24	7	13.99	9	14.02	13.70	-2	6,624	-0.03%
2018/08/23	4	13.73	0	0.00	13.85	4	6,660	0.06%
2018/08/22	10	13.64	3	14.02	13.30	7	6,567	0.11%
2018/08/20	0	0.00	3	13.20	13.30	-3	6,371	-0.05%
2018/08/17	1	13.30	10.1	13.60	13.20	-9.1	6,399	-0.14%
2018/08/15	28	14.06	15	14.02	14.10	13	6,277	0.21%
2018/08/14	3	13.77	2	13.75	13.90	1	6,187	0.02%
2018/08/13	0	0.00	7	13.57	13.25	-7	6,126	-0.11%
2018/08/09	0	0.00	5.9	13.59	13.60	-5.9	6,174	-0.10%
2018/08/08	0	0.00	0.4	13.50	13.60	-0.4	6,197	-0.01%
2018/08/07	12	13.63	33	13.81	13.80	-21	6,106	-0.34%
2018/08/06	3	13.55	0	0.00	13.55	3	5,899	0.05%
2018/08/01	20	13.20	0	0.00	13.30	20	5,781	0.35%
2018/07/31	2	13.05	0	0.00	13.25	2	5,766	0.03%
2018/07/30	0	0.00	35	13.05	12.95	-35	5,757	-0.61%
2018/07/27	1	13.25	0	0.00	13.25	1	5,725	0.02%
2018/07/26	0	0.00	5	13.25	13.35	-5	5,705	-0.09%
2018/07/24	0	0.00	1	13.15	13.35	-1	5,701	-0.02%
2018/07/23	19	13.54	5	12.95	13.10	14	5,622	0.25%
2018/07/20	43	13.44	15	13.44	13.50	28	5,560	0.50%
2018/07/19	33	12.95	28.3	13.01	13.15	4.7	5,318	0.09%
2018/07/18	0	0.00	11	12.60	12.70	-11	5,094	-0.22%
2018/07/17	1	12.30	0	0.00	12.30	1	4,991	0.02%
2018/07/16	3	12.47	0	0.00	12.40	3	4,978	0.06%
2018/07/13	0	0.00	7	12.45	12.50	-7	4,967	-0.14%
2018/07/12	3	12.40	3.1	12.54	12.50	-0.1	4,923	0.00%
2018/07/11	0	0.00	1	12.40	12.40	-1	4,846	-0.02%
2018/07/09	0	0.00	6	12.30	12.20	-6	4,696	-0.13%
2018/07/06	2	11.70	16	11.70	11.90	-14	4,595	-0.30%
2018/07/03	0	0.00	20	11.55	11.90	-20	4,558	-0.44%
2018/06/29	0	0.00	9	11.72	11.75	-9	4,548	-0.20%
2018/06/27	2	11.98	0	0.00	11.95	2	4,381	0.05%
2018/06/25	1	11.95	0	0.00	12.00	1	4,326	0.02%
2018/06/20	1	11.85	1	12.05	12.05	0	4,279	0.00%
2018/06/13	3	12.32	8	12.23	12.15	-5	4,028	-0.12%
2018/06/12	3	12.25	8	11.95	12.25	-5	3,922	-0.13%
2018/06/11	10	12.20	15	12.15	12.15	-5	3,804	-0.13%
2018/06/08	1	12.50	10	12.55	12.35	-9	3,706	-0.24%
2018/06/07	12	12.08	6.9	12.33	11.95	5.1	3,476	0.15%
2018/06/06	5	11.64	11	11.78	11.95	-6	3,268	-0.18%
2018/06/05	5	11.50	0	0.00	11.50	5	3,006	0.17%
2018/06/04	1	11.50	0	0.00	11.55	1	2,921	0.03%
2018/06/01	0	0.00	3	11.25	11.35	-3	2,736	-0.11%
2018/05/30	0	0.00	3	10.57	10.70	-3	2,192	-0.14%
2018/05/29	5	10.45	0	0.00	10.50	5	2,102	0.24%
2018/05/28	1	10.50	0	0.00	10.50	1	2,108	0.05%
2018/05/25	0	0.00	5	10.50	10.45	-5	2,081	-0.24%
2018/05/24	1	10.45	0	0.00	10.40	1	2,014	0.05%
2018/05/22	5	10.35	2	10.35	10.40	3	1,974	0.15%
2018/05/21	0	0.00	12	10.36	10.40	-12	1,974	-0.61%
2018/05/18	1	10.30	33	10.35	10.30	-32	1,952	-1.64%
2018/05/17	5	10.25	10	10.25	10.25	-5	1,907	-0.26%
2018/05/16	0	0.00	10	10.20	10.20	-10	1,851	-0.54%
2018/05/11	0	0.00	1.1	10.09	10.05	-1.1	1,867	-0.06%
2018/05/07	0	0.00	10	10.18	10.20	-10	1,911	-0.52%
2018/05/03	0	0.00	100	10.05	10.10	-100	1,941	-5.15%
2018/04/30	100	10.25	0	0.00	10.20	100	1,961	5.10%
2018/04/26	33	10.16	10	10.30	10.05	23	1,970	1.17%
2018/04/24	0	0.00	21.1	9.85	9.94	-21.1	1,966	-1.07%
2018/04/19	10	9.91	25	9.96	10.05	-15	2,099	-0.71%
2018/04/18	0	0.00	1	9.92	9.88	-1	2,148	-0.05%
2018/04/17	1	9.95	0	0.00	9.84	1	2,201	0.05%
2018/04/10	1	9.97	5	9.95	9.92	-4	2,716	-0.15%
2018/04/09	5	9.86	0	0.00	9.99	5	2,724	0.18%
2018/04/03	1	9.86	0	0.00	9.87	1	2,727	0.04%
2018/04/02	1	9.86	0	0.00	9.90	1	2,831	0.04%
2018/03/23	2	9.33	0	0.00	9.32	2	2,930	0.07%
2018/02/23	0	0.00	2	9.47	9.47	-2	3,523	-0.06%
2018/02/07	6	9.15	0	0.00	9.10	6	3,757	0.16%
2018/02/06	3.2	9.17	1	9.00	9.00	2.2	3,733	0.06%
2018/01/30	0	0.00	2	9.81	9.86	-2	3,704	-0.05%
2018/01/24	0	0.00	2	10.05	10.10	-2	3,675	-0.05%
2018/01/23	0	0.00	35	10.10	10.05	-35	3,654	-0.96%
2018/01/22	1	10.25	1	10.15	10.15	0	3,653	0.00%
2018/01/19	10	10.25	0	0.00	10.25	10	3,649	0.27%
2018/01/18	10	10.45	0	0.00	10.30	10	3,632	0.28%
2018/01/16	5	10.45	7	10.39	10.45	-2	3,608	-0.06%
2018/01/15	2	10.50	8	10.50	10.50	-6	3,580	-0.17%
2018/01/12	2	10.40	30	10.50	10.50	-28	3,619	-0.77%
2018/01/11	36	10.25	5	10.30	10.30	31	3,595	0.86%
2018/01/10	20	10.50	17	10.60	10.45	3	3,820	0.08%
2018/01/09	7	10.41	0	0.00	10.35	7	3,702	0.19%
2018/01/08	20	10.15	20	10.15	10.10	0	3,526	0.00%
2018/01/03	20	10.14	0	0.00	10.05	20	3,741	0.53%