國泰臺灣加權反1 (00664R)-新光-台中券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.46
漲跌
▼0.07
漲幅
-1.55%
成交量
14,063張
產業
上市
61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

國泰臺灣加權反1 (00664R)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	23	4.46	0	0.00	4.46	23	7,796	0.29%
2024/04/25	0	0.00	10	4.52	4.53	-10	7,721	-0.13%
2024/04/24	30	4.47	0	0.00	4.46	30	7,605	0.39%
2024/04/23	37	4.56	7	4.57	4.57	30	7,471	0.40%
2024/04/22	53	4.62	85	4.59	4.60	-32	7,449	-0.43%
2024/04/19	22	4.57	80	4.55	4.60	-58	7,283	-0.80%
2024/04/18	5	4.45	0	0.00	4.44	5	6,683	0.07%
2024/04/17	0	0.00	5	4.48	4.47	-5	6,379	-0.08%
2024/04/16	32	4.52	5	4.50	4.51	27	6,219	0.43%
2024/04/15	28	4.38	300	4.38	4.39	-272	5,815	-4.68%	大賣/鉅額交易
2024/04/11	300	4.35	30	4.34	4.33	270	5,857	4.61%	大買/鉅額交易
2024/04/10	20	4.32	0	0.00	4.31	20	5,960	0.34%
2024/04/09	10	4.36	0	0.00	4.31	10	6,111	0.16%
2024/04/03	0	0.00	10	4.41	4.43	-10	6,021	-0.17%
2024/04/02	25	4.40	0	0.00	4.39	25	6,009	0.42%
2024/03/28	0	0.00	100	4.47	4.46	-100	6,068	-1.65%
2024/03/27	10	4.45	0	0.00	4.44	10	6,045	0.17%
2024/03/26	7	4.47	0	0.00	4.46	7	6,006	0.12%
2024/03/25	0	0.00	20	4.44	4.44	-20	5,775	-0.35%
2024/03/22	2	4.45	2	4.46	4.45	0	5,773	0.00%
2024/03/21	38	4.47	0	0.00	4.46	38	5,668	0.67%
2024/03/20	20	4.52	515	4.53	4.54	-495	5,471	-9.05%	大賣/鉅額交易
2024/03/19	40	4.53	0	0.00	4.52	40	5,558	0.72%
2024/03/18	0	0.00	72	4.55	4.53	-72	5,542	-1.30%
2024/03/14	11	4.54	0	0.00	4.52	11	5,497	0.20%
2024/03/13	10	4.53	0	0.00	4.52	10	5,485	0.18%
2024/03/11	20	4.57	2	4.54	4.57	18	5,411	0.33%
2024/03/08	242	4.52	0	0.00	4.55	242	5,311	4.56%	大買/鉅額交易
2024/03/07	55	4.57	0	0.00	4.56	55	5,158	1.07%
2024/03/06	5	4.64	0	0.00	4.61	5	4,965	0.10%
2024/03/05	10	4.66	3	4.64	4.64	7	4,885	0.14%
2024/03/01	33	4.75	0	0.00	4.76	33	4,797	0.69%
2024/02/26	100	4.76	0	0.00	4.75	100	4,628	2.16%
2024/02/23	330	4.75	40	4.75	4.76	290	4,618	6.28%	大買/鉅額交易
2024/02/22	0	0.00	35	4.78	4.78	-35	4,610	-0.76%
2024/02/21	5	4.82	0	0.00	4.82	5	4,539	0.11%
2024/02/20	10	4.81	0	0.00	4.81	10	4,647	0.22%
2024/02/16	0	0.00	1	4.83	4.83	-1	4,658	-0.02%
2024/02/05	0	0.00	75	4.99	4.98	-75	4,526	-1.66%
2024/02/01	10	5.04	0	0.00	5.02	10	4,460	0.22%
2024/01/30	30	4.98	0	0.00	4.98	30	4,463	0.67%
2024/01/29	30	5.00	0	0.00	4.98	30	4,559	0.66%
2024/01/26	10	5.03	9	5.01	5.02	1	4,584	0.02%
2024/01/25	0.4	5.01	0	0.00	5.02	0.4	4,642	0.01%
2024/01/24	12	5.04	0	0.00	5.04	12	4,631	0.26%
2024/01/23	2	5.05	0	0.00	5.05	2	4,751	0.04%
2024/01/22	1	5.08	0	0.00	5.07	1	4,749	0.02%
2024/01/19	10	5.15	5	5.10	5.11	5	4,766	0.10%
2024/01/17	0	0.00	17	5.21	5.23	-17	4,862	-0.35%
2024/01/16	5	5.20	40	5.18	5.19	-35	4,812	-0.73%
2024/01/12	20	5.17	1	5.17	5.17	19	4,835	0.39%
2024/01/11	15	5.14	0	0.00	5.14	15	4,878	0.31%
2024/01/10	15	5.17	0	0.00	5.17	15	4,915	0.31%
2024/01/09	2	5.12	0	0.00	5.14	2	4,887	0.04%
2024/01/08	1	5.12	0	0.00	5.13	1	4,881	0.02%
2024/01/05	0	0.00	4	5.16	5.16	-4	4,856	-0.08%
2024/01/04	7	5.15	0	0.00	5.16	7	4,811	0.15%
2024/01/02	2	5.09	3	5.09	5.09	-1	4,520	-0.02%
2023/12/28	3	5.05	0	0.00	5.06	3	4,501	0.07%
2023/12/26	1	5.10	0	0.00	5.10	1	4,556	0.02%
2023/12/22	0	0.00	3	5.14	5.15	-3	4,431	-0.07%
2023/12/19	0	0.00	40	5.13	5.14	-40	4,592	-0.87%
2023/12/14	15	5.12	40	5.13	5.12	-25	4,588	-0.54%
2023/12/01	10	5.20	0	0.00	5.20	10	4,692	0.21%
2023/11/30	10	5.20	0	0.00	5.20	10	4,681	0.21%
2023/11/21	0	0.00	20	5.20	5.20	-20	4,897	-0.41%
2023/11/17	20	5.26	0	0.00	5.25	20	5,072	0.39%
2023/11/15	1	5.27	5	5.27	5.27	-4	5,069	-0.08%
2023/11/13	5	5.35	0	0.00	5.36	5	5,391	0.09%
2023/11/10	10	5.42	0	0.00	5.42	10	5,524	0.18%
2023/11/09	0	0.00	3	5.39	5.39	-3	5,551	-0.05%
2023/11/07	10	5.42	0	0.00	5.43	10	5,811	0.17%
2023/11/03	10	5.48	0	0.00	5.47	10	6,042	0.17%
2023/11/02	20	5.52	0	0.00	5.52	20	6,139	0.33%
2023/11/01	4	5.63	0	0.00	5.62	4	6,119	0.07%
2023/10/31	0	0.00	20	5.64	5.66	-20	6,317	-0.32%
2023/10/30	5	5.60	0	0.00	5.61	5	6,357	0.08%
2023/10/27	40	5.60	30	5.60	5.59	10	6,337	0.16%
2023/10/26	0	0.00	22	5.62	5.63	-22	6,455	-0.34%
2023/10/25	5	5.51	0	0.00	5.51	5	6,306	0.08%
2023/10/20	0	0.00	35	5.55	5.51	-35	6,370	-0.55%
2023/10/18	42	5.47	0	0.00	5.49	42	6,438	0.65%
2023/10/06	5	5.47	0	0.00	5.47	5	6,869	0.07%
2023/10/05	25	5.52	0	0.00	5.49	25	6,894	0.36%
2023/10/02	10	5.46	10	5.46	5.46	0	7,266	0.00%
2023/09/22	0	0.00	30	5.56	5.53	-30	7,360	-0.41%
2023/09/21	0	0.00	30	5.54	5.56	-30	7,320	-0.41%
2023/09/15	0	0.00	430	5.36	5.35	-430	7,344	-5.85%	大賣/鉅額交易
2023/09/14	10	5.41	0	0.00	5.38	10	7,280	0.14%
2023/09/11	130	5.51	10	5.52	5.52	120	7,297	1.64%	大買/鉅額交易
2023/09/08	8	5.48	45	5.47	5.49	-37	7,337	-0.50%
2023/09/07	300	5.45	0	0.00	5.47	300	7,453	4.02%	大買/鉅額交易
2023/09/06	0	0.00	5	5.41	5.42	-5	7,607	-0.07%
2023/08/30	5	5.42	0	0.00	5.43	5	7,869	0.06%
2023/08/25	0	0.00	2	5.47	5.52	-2	7,862	-0.03%
2023/08/24	2	5.41	0	0.00	5.41	2	7,781	0.03%
2023/08/23	0	0.00	528	5.50	5.49	-528	7,777	-6.79%	大賣/鉅額交易
2023/08/18	20	5.53	0	0.00	5.56	20	7,747	0.26%
2023/08/16	10	5.55	0	0.00	5.55	10	7,418	0.13%
2023/08/09	10	5.37	10	5.39	5.39	0	7,266	0.00%
2023/08/08	0	0.00	2	5.41	5.39	-2	7,321	-0.03%
2023/08/07	2	5.34	0	0.00	5.34	2	7,244	0.03%
2023/08/04	0	0.00	98	5.42	5.40	-98	7,216	-1.36%
2023/08/02	8	5.38	6	5.34	5.40	2	7,032	0.03%
2023/08/01	13	5.29	0	0.00	5.29	13	6,905	0.19%
2023/07/31	15	5.23	0	0.00	5.32	15	6,914	0.22%
2023/07/28	3	5.28	0	0.00	5.28	3	6,762	0.04%
2023/07/27	6	5.28	0	0.00	5.28	6	6,797	0.09%
2023/07/26	17	5.32	0	0.00	5.32	17	6,821	0.25%
2023/07/24	10	5.37	0	0.00	5.36	10	6,801	0.15%
2023/07/21	12	5.37	9	5.37	5.36	3	6,881	0.04%
2023/07/14	4	5.30	0	0.00	5.28	4	6,918	0.06%
2023/07/13	8	5.34	0	0.00	5.34	8	6,843	0.12%
2023/07/12	0	0.00	1	5.41	5.39	-1	6,648	-0.02%
2023/07/10	2	5.46	4	5.47	5.49	-2	6,611	-0.03%
2023/07/07	2	5.49	19	5.50	5.49	-17	6,543	-0.26%
2023/07/06	5	5.46	17	5.46	5.46	-12	6,221	-0.19%
2023/07/03	0	0.00	1	5.38	5.36	-1	6,124	-0.02%
2023/06/30	0	0.00	3	5.44	5.44	-3	6,120	-0.05%
2023/06/27	10	5.45	13	5.44	5.46	-3	6,126	-0.05%
2023/06/26	12	5.42	4	5.42	5.42	8	6,030	0.13%
2023/06/21	20	5.39	0	0.00	5.38	20	6,049	0.33%
2023/06/19	11	5.36	0	0.00	5.35	11	6,317	0.17%
2023/06/16	14	5.35	31	5.35	5.35	-17	6,351	-0.27%
2023/06/14	33	5.38	25	5.37	5.37	8	6,348	0.13%
2023/06/13	8	5.39	0	0.00	5.38	8	6,482	0.12%
2023/06/12	8	5.46	0	0.00	5.46	8	6,414	0.12%
2023/06/09	0	0.00	32	5.50	5.50	-32	6,419	-0.50%
2023/06/08	75	5.53	0	0.00	5.54	75	6,568	1.14%
2023/06/06	1	5.53	10	5.54	5.52	-9	6,582	-0.14%
2023/06/05	10	5.54	0	0.00	5.54	10	6,639	0.15%
2023/06/02	0	0.00	105	5.53	5.54	-105	6,639	-1.58%	大賣/鉅額交易
2023/05/31	43	5.60	0	0.00	5.60	43	6,688	0.64%
2023/05/30	102	5.60	100	5.58	5.58	2	6,698	0.03%	大買/
2023/05/26	1	5.65	15	5.64	5.63	-14	6,718	-0.21%
2023/05/24	300	5.76	0	0.00	5.76	300	6,853	4.38%	大買/鉅額交易
2023/05/23	228	5.73	0	0.00	5.74	228	6,868	3.32%	大買/鉅額交易
2023/05/22	0	0.00	40	5.73	5.75	-40	6,887	-0.58%
2023/05/19	21	5.75	0	0.00	5.74	21	7,036	0.30%
2023/05/18	41	5.78	54	5.77	5.77	-13	7,125	-0.18%
2023/05/17	25.1	5.85	33.1	5.86	5.83	-8	7,153	-0.11%
2023/05/16	5	5.95	7.1	5.94	5.93	-2.1	7,091	-0.03%
2023/05/15	5	6.00	0	0.00	6.00	5	7,034	0.07%
2023/05/12	0	0.00	70	6.04	6.00	-70	7,106	-0.98%
2023/05/11	30	6.00	6	6.00	6.01	24	7,046	0.34%
2023/05/10	20	5.97	0	0.00	5.96	20	7,065	0.28%
2023/05/05	35	5.95	43	5.96	5.96	-8	7,175	-0.11%
2023/05/04	0	0.00	35	5.97	5.97	-35	7,307	-0.48%
2023/05/03	10	6.00	10	5.99	6.00	0	7,362	0.00%
2023/05/02	30	5.97	20	5.96	5.97	10	7,420	0.13%
2023/04/28	7	6.00	0	6.14	5.98	7	7,491	0.09%
2023/04/27	0	0.00	730	6.03	6.04	-730	7,498	-9.74%	大賣/鉅額交易
2023/04/26	25	6.06	22.1	6.07	6.06	2.9	7,424	0.04%
2023/04/25	28	6.04	26.3	6.04	6.05	1.7	7,390	0.02%
2023/04/21	100	5.95	50	5.95	5.97	50	7,258	0.69%
2023/04/20	0	0.00	11	5.93	5.94	-11	7,467	-0.15%
2023/04/19	30	5.91	20	5.90	5.91	10	7,625	0.13%
2023/04/17	10	5.87	0	0.00	5.85	10	7,934	0.13%
2023/04/14	1	5.86	0	0.00	5.85	1	7,925	0.01%
2023/04/10	0.1	5.90	0	0.00	5.89	0.1	8,234	0.00%
2023/04/06	0	0.00	1	5.93	5.92	-1	8,292	-0.01%
2023/03/31	23	5.89	0	0.00	5.88	23	8,352	0.28%
2023/03/28	14.5	5.95	42	5.95	5.96	-27.5	8,751	-0.31%
2023/03/27	0	0.00	14	5.91	5.91	-14	8,785	-0.16%
2023/03/24	1	5.88	382	5.89	5.88	-381	8,922	-4.27%	大賣/鉅額交易
2023/03/23	8	5.91	688	5.91	5.90	-680	8,972	-7.58%	大賣/鉅額交易
2023/03/22	24	5.96	66	5.95	5.95	-42	9,236	-0.45%
2023/03/21	5	6.05	9	6.05	6.04	-4	9,058	-0.04%
2023/03/20	60	6.09	0	0.00	6.09	60	9,118	0.66%
2023/03/17	5	6.09	270.2	6.08	6.07	-265.2	9,193	-2.88%	大賣/鉅額交易
2023/03/16	11	6.14	20.4	6.15	6.15	-9.4	9,222	-0.10%
2023/03/15	60.3	6.09	0.6	6.11	6.10	59.8	9,141	0.65%
2023/03/14	90	6.10	45.4	6.11	6.11	44.6	9,167	0.49%
2023/03/13	592	6.07	0	0.00	6.04	592	9,127	6.49%	大買/鉅額交易
2023/03/10	591	6.03	2	6.06	6.06	589	8,890	6.63%	大買/鉅額交易
2023/03/09	0	0.00	20	5.95	5.95	-20	8,930	-0.22%
2023/03/07	11	5.92	16	5.91	5.90	-5	9,155	-0.05%
2023/03/06	10.3	5.93	0	0.00	5.94	10.3	9,216	0.11%
2023/03/03	10	6.00	0	0.00	6.01	10	9,139	0.11%
2023/03/02	0	0.00	10	6.03	6.03	-10	9,354	-0.11%
2023/03/01	0	0.00	170	6.04	6.04	-170	9,436	-1.80%	大賣/鉅額交易
2023/02/24	20	6.01	0	0.00	6.03	20	9,401	0.21%
2023/02/23	253	6.03	20	6.00	6.02	233	9,362	2.49%	大買/鉅額交易
2023/02/22	1	6.10	0	0.00	6.11	1	9,224	0.01%
2023/02/21	10	6.04	0	0.00	6.04	10	9,394	0.11%
2023/02/20	21	6.04	0	0.00	6.04	21	9,678	0.22%
2023/02/17	0	0.00	25	6.08	6.07	-25	9,896	-0.25%
2023/02/16	10	6.03	10	6.03	6.03	0	9,908	0.00%
2023/02/15	10	6.08	10	6.09	6.11	0	10,414	0.00%
2023/02/14	1.4	6.00	0	0.00	6.00	1.4	10,663	0.01%
2023/02/13	1	6.06	0	0.00	6.06	1	10,589	0.01%
2023/02/10	10	6.05	0	0.00	6.05	10	10,621	0.09%
2023/02/08	50	6.05	25	6.04	6.02	25	10,692	0.23%
2023/02/07	33	6.11	0	0.00	6.11	33	10,658	0.31%
2023/02/06	12	6.09	0	0.00	6.11	12	10,617	0.11%
2023/02/02	2.3	6.04	14	6.06	6.04	-11.7	10,621	-0.11%
2023/02/01	12.2	6.13	20	6.14	6.12	-7.9	10,566	-0.07%
2023/01/31	4	6.15	0	0.00	6.15	4	10,581	0.04%
2023/01/30	25	6.12	28	6.11	6.11	-3	10,566	-0.03%
2023/01/17	3.1	6.33	0	0.00	6.31	3.1	10,594	0.03%
2023/01/16	10	6.32	0	0.00	6.34	10	10,635	0.09%
2023/01/13	25	6.37	1,300	6.32	6.37	-1,275	10,687	-11.93%	大賣/鉅額交易
2023/01/12	1,300	6.40	0	0.00	6.41	1,300	10,734	12.11%	大買/鉅額交易
2023/01/11	0	6.37	0	0.00	6.40	0	10,745	0.00%
2023/01/10	33	6.38	0	0.00	6.39	33	10,776	0.31%
2023/01/09	20	6.45	646	6.43	6.41	-626	10,759	-5.82%	大賣/鉅額交易
2023/01/06	213.1	6.58	134	6.59	6.57	79.1	10,954	0.72%	大買/大賣/
2023/01/05	40	6.63	200	6.60	6.62	-160	11,056	-1.45%	大賣/鉅額交易
2023/01/04	0	0.00	1	6.66	6.65	-1	10,926	-0.01%
2023/01/03	0	0.00	0.1	6.72	6.65	-0.1	11,252	0.00%
2022/12/30	0	0.00	60	6.66	6.68	-60	11,263	-0.53%
2022/12/29	74	6.75	16.1	6.75	6.72	57.9	11,262	0.51%
2022/12/28	3	6.71	25	6.70	6.70	-22	11,302	-0.19%
2022/12/26	30	6.66	5	6.66	6.64	25	11,912	0.21%
2022/12/23	0.1	6.64	21	6.66	6.66	-20.9	12,163	-0.17%
2022/12/22	61.1	6.59	0	0.00	6.59	61.1	12,265	0.50%
2022/12/21	76	6.68	0	0.00	6.68	76	12,369	0.61%
2022/12/20	190	6.68	78.1	6.70	6.71	111.9	12,365	0.91%	大買/鉅額交易
2022/12/16	6	6.58	0	0.00	6.57	6	12,356	0.05%
2022/12/15	352	6.47	6	6.46	6.47	346	12,370	2.80%	大買/鉅額交易
2022/12/14	116	6.47	30	6.47	6.47	86	12,282	0.70%	大買/
2022/12/13	0	0.00	45	6.56	6.56	-45	11,989	-0.38%
2022/12/12	47	6.53	0	0.00	6.54	47	12,068	0.39%
2022/12/09	11	6.50	0	0.00	6.48	11	12,014	0.09%
2022/12/08	8	6.56	0	0.00	6.57	8	11,957	0.07%
2022/12/07	3	6.49	0	0.00	6.51	3	11,994	0.03%
2022/12/06	159	6.43	10	6.43	6.48	149	11,917	1.25%	大買/鉅額交易
2022/12/05	51	6.35	10	6.36	6.38	41	11,874	0.35%
2022/12/02	0	0.00	5	6.40	6.39	-5	11,860	-0.04%
2022/12/01	2	6.34	153	6.31	6.37	-151	12,065	-1.25%	大賣/鉅額交易
2022/11/30	166.1	6.44	0	0.00	6.44	166.1	11,936	1.39%	大買/鉅額交易
2022/11/29	10	6.55	0	0.00	6.51	10	11,811	0.08%
2022/11/28	502	6.55	0	0.00	6.58	502	11,771	4.26%	大買/鉅額交易
2022/11/25	86	6.47	30	6.46	6.48	56	11,784	0.48%
2022/11/24	8	6.49	20	6.46	6.46	-12	11,836	-0.10%
2022/11/23	41.2	6.53	23	6.51	6.53	18.2	11,616	0.16%
2022/11/22	9	6.58	0	0.00	6.58	9	11,619	0.08%
2022/11/21	1	6.61	0	0.00	6.61	1	11,633	0.01%
2022/11/18	10	6.52	11	6.50	6.59	-1	11,655	-0.01%
2022/11/17	6.4	6.57	0	0.00	6.56	6.4	11,585	0.05%
2022/11/16	23	6.57	10	6.58	6.57	13	11,380	0.11%
2022/11/15	43.3	6.63	3	6.61	6.59	40.3	11,090	0.36%
2022/11/14	39	6.78	12	6.77	6.77	27	10,808	0.25%
2022/11/11	26	6.84	3	6.85	6.84	23	10,650	0.22%
2022/11/10	12	7.11	0	0.00	7.11	12	9,988	0.12%
2022/11/09	25	7.07	10	7.05	7.06	15	9,497	0.16%
2022/11/08	13.2	7.19	2	7.17	7.20	11.2	9,469	0.12%
2022/11/07	32	7.27	36	7.25	7.26	-4	9,456	-0.04%
2022/11/04	23	7.43	0	0.00	7.37	23	9,405	0.24%
2022/11/03	3	7.42	0	0.00	7.40	3	9,359	0.03%
2022/11/02	3	7.34	0	0.00	7.33	3	9,313	0.03%
2022/11/01	77	7.37	3	7.34	7.37	74	9,324	0.79%
2022/10/31	185	7.42	3	7.42	7.42	182	9,564	1.90%	大買/鉅額交易
2022/10/28	0	0.00	153	7.49	7.52	-153	9,601	-1.59%	大賣/鉅額交易
2022/10/27	8	7.42	3	7.41	7.42	5	9,648	0.05%
2022/10/26	5	7.50	0.9	7.56	7.52	4.1	9,663	0.04%
2022/10/25	3	7.55	28.1	7.55	7.56	-25.1	9,579	-0.26%
2022/10/24	61	7.43	0	0.00	7.47	61	9,492	0.64%
2022/10/21	2	7.45	0	0.00	7.51	2	9,466	0.02%
2022/10/20	5	7.54	0	0.00	7.46	5	9,453	0.05%
2022/10/19	1	7.37	10	7.33	7.40	-9	9,375	-0.10%
2022/10/18	30	7.37	0	0.00	7.34	30	9,393	0.32%
2022/10/17	112	7.44	0	0.00	7.42	112	9,326	1.20%	大買/鉅額交易
2022/10/14	22	7.31	0	0.00	7.32	22	9,174	0.24%
2022/10/13	15	7.43	220	7.37	7.53	-205	8,880	-2.31%	大賣/鉅額交易
2022/10/11	1	7.36	77	7.30	7.36	-76	8,781	-0.87%
2022/10/07	24	7.02	22	7.01	7.07	2	8,611	0.02%
2022/10/06	14	6.99	2	6.98	6.97	12	8,734	0.14%
2022/10/05	86	6.99	75	7.00	7.01	11	8,839	0.12%
2022/10/04	74	7.12	70	7.13	7.11	4	8,849	0.05%
2022/09/30	30	7.24	55	7.23	7.21	-25	8,452	-0.30%
2022/09/29	29	7.10	37	7.13	7.15	-8	8,584	-0.09%
2022/09/28	5	7.15	0	0.00	7.18	5	8,590	0.06%
2022/09/27	17	7.02	301	7.01	7.01	-284	8,631	-3.29%	大賣/鉅額交易
2022/09/26	11	6.96	52	6.98	7.04	-41	9,004	-0.46%
2022/09/23	1	6.86	0	0.00	6.86	1	9,143	0.01%
2022/09/22	12	6.84	94	6.84	6.81	-82	9,494	-0.86%
2022/09/21	12	6.72	10	6.71	6.73	2	9,546	0.02%
2022/09/19	30	6.72	20	6.73	6.72	10	10,158	0.10%
2022/09/16	20	6.70	52	6.71	6.71	-32	10,396	-0.31%
2022/09/15	1	6.63	5	6.62	6.63	-4	10,752	-0.04%
2022/09/14	0	0.00	5	6.66	6.67	-5	11,094	-0.05%
2022/09/13	1	6.54	0	0.00	6.54	1	11,343	0.01%
2022/09/12	6	6.57	80	6.58	6.56	-74	11,696	-0.63%
2022/09/08	13	6.71	0	0.00	6.70	13	12,553	0.10%
2022/09/07	115	6.77	5	6.77	6.77	110	12,600	0.87%	大買/鉅額交易
2022/09/06	52	6.60	0	0.00	6.64	52	12,527	0.42%
2022/09/05	52	6.63	6	6.67	6.67	46	12,796	0.36%
2022/09/02	21	6.62	47	6.63	6.66	-26	12,875	-0.20%
2022/09/01	10	6.61	90	6.60	6.61	-80	12,884	-0.62%
2022/08/31	0	0.00	20	6.55	6.48	-20	12,780	-0.16%
2022/08/30	20	6.52	71	6.52	6.53	-51	12,741	-0.40%
2022/08/29	32	6.55	23.1	6.56	6.56	8.9	12,703	0.07%
2022/08/26	83	6.38	3	6.38	6.39	80	12,714	0.63%
2022/08/25	32	6.41	0	0.00	6.43	32	12,764	0.25%
2022/08/24	6	6.49	0.3	6.48	6.49	5.7	12,852	0.04%
2022/08/23	25	6.46	0.7	6.48	6.48	24.3	12,908	0.19%
2022/08/22	1	6.43	0	0.00	6.43	1	13,020	0.01%
2022/08/19	1.1	6.35	0	0.00	6.35	1.1	13,148	0.01%
2022/08/18	0	0.00	11	6.38	6.37	-11	13,176	-0.08%
2022/08/17	1	6.33	0	0.00	6.33	1	13,288	0.01%
2022/08/15	20.2	6.36	0	0.00	6.35	20.2	13,443	0.15%
2022/08/12	1.8	6.42	0	0.00	6.41	1.8	13,498	0.01%
2022/08/11	2	6.46	74	6.45	6.46	-72	13,621	-0.53%
2022/08/09	1	6.53	19	6.51	6.53	-18	13,747	-0.13%
2022/08/08	10	6.55	14	6.56	6.54	-4	13,836	-0.03%
2022/08/05	98	6.55	85	6.54	6.52	13	14,123	0.09%
2022/08/04	96	6.72	0	0.00	6.70	96	13,998	0.69%
2022/08/03	24	6.70	56	6.69	6.69	-32	13,922	-0.23%
2022/08/02	11	6.71	1	6.67	6.69	10	13,990	0.07%
2022/08/01	11	6.59	19	6.59	6.59	-8	14,035	-0.06%
2022/07/29	65	6.56	1	6.56	6.58	64	14,112	0.45%
2022/07/28	1	6.59	3	6.60	6.62	-2	14,153	-0.01%
2022/07/27	2	6.64	60	6.66	6.64	-58	14,087	-0.41%
2022/07/26	2	6.69	9	6.68	6.68	-7	14,121	-0.05%
2022/07/25	45	6.65	0	0.00	6.64	45	14,235	0.32%
2022/07/22	32	6.63	6	6.64	6.64	26	14,281	0.18%
2022/07/21	23	6.65	0	0.00	6.64	23	14,511	0.16%
2022/07/20	3	6.68	0	0.00	6.72	3	14,786	0.02%
2022/07/19	23	6.76	0	0.00	6.75	23	14,911	0.15%
2022/07/18	58	6.80	6	6.77	6.78	52	14,908	0.35%
2022/07/15	19	6.82	25	6.82	6.82	-6	14,737	-0.04%
2022/07/14	5	6.93	2	6.86	6.89	3	14,615	0.02%
2022/07/13	3	6.94	17	6.93	6.93	-14	14,458	-0.10%
2022/07/12	31	7.12	0	0.00	7.13	31	14,361	0.22%
2022/07/11	24	6.95	6	6.92	6.95	18	14,198	0.13%
2022/07/08	20	6.87	5	6.87	6.90	15	14,110	0.11%
2022/07/07	43	7.03	118	6.99	6.97	-75	14,133	-0.53%	大賣/
2022/07/06	1	7.14	55.1	7.10	7.14	-54.1	13,843	-0.39%
2022/07/05	24	6.92	50	7.01	6.97	-26	13,773	-0.19%
2022/07/04	31	7.01	12	7.01	7.03	19	13,555	0.14%
2022/07/01	364.1	6.89	250.2	6.94	7.00	114	13,165	0.87%	大買/大賣/鉅額交易
2022/06/30	45.2	6.78	111	6.77	6.79	-65.8	12,793	-0.51%	大賣/
2022/06/29	5	6.62	12	6.63	6.62	-7	12,395	-0.06%
2022/06/28	3	6.55	9.2	6.55	6.57	-6.2	12,205	-0.05%
2022/06/27	21.2	6.50	34	6.53	6.52	-12.8	12,098	-0.11%
2022/06/24	6	6.61	78	6.63	6.64	-72	11,647	-0.62%
2022/06/23	47	6.68	266	6.67	6.68	-219	11,435	-1.92%	大賣/鉅額交易
2022/06/22	33	6.63	76.1	6.57	6.64	-43.1	11,048	-0.39%
2022/06/21	69.1	6.55	59	6.52	6.49	10.1	10,670	0.09%
2022/06/20	17	6.60	78.2	6.63	6.66	-61.2	10,377	-0.59%
2022/06/17	50.2	6.54	59	6.55	6.55	-8.8	10,172	-0.09%
2022/06/16	40	6.40	3	6.48	6.48	37	9,496	0.39%
2022/06/15	10	6.43	10	6.41	6.43	0	9,386	0.00%
2022/06/14	69	6.43	22	6.45	6.39	47	9,406	0.50%
2022/06/13	17	6.38	107	6.39	6.40	-90	9,209	-0.98%	大賣/
2022/06/10	100	6.24	2.6	6.26	6.23	97.4	9,186	1.06%
2022/06/09	0.1	6.16	20	6.20	6.18	-19.9	9,177	-0.22%
2022/06/08	17.3	6.17	0	0.00	6.18	17.3	9,246	0.19%
2022/06/07	10	6.23	0.6	6.22	6.25	9.4	9,482	0.10%
2022/06/06	205	6.22	200	6.18	6.19	5	9,852	0.05%	大買/大賣/
2022/06/02	6	6.21	0	0.00	6.21	6	10,007	0.06%
2022/06/01	63.4	6.18	2	6.16	6.17	61.4	10,274	0.60%
2022/05/31	70.2	6.20	30	6.20	6.17	40.2	10,328	0.39%
2022/05/30	14	6.22	61	6.24	6.20	-47	10,274	-0.46%
2022/05/27	9.2	6.33	0	0.00	6.32	9.2	10,105	0.09%
2022/05/26	17	6.43	0.6	6.43	6.45	16.4	10,010	0.16%
2022/05/25	7	6.39	0.4	6.45	6.39	6.6	10,139	0.07%
2022/05/24	0	0.00	0.8	6.44	6.45	-0.8	10,237	-0.01%
2022/05/23	8	6.37	50	6.36	6.37	-42	10,189	-0.41%
2022/05/20	26	6.39	0	0.00	6.39	26	10,234	0.25%
2022/05/19	45	6.45	0.1	6.47	6.44	44.9	10,186	0.44%
2022/05/18	68.4	6.36	0	0.00	6.35	68.4	10,029	0.68%
2022/05/17	25.6	6.42	5	6.42	6.41	20.6	9,969	0.21%
2022/05/16	7	6.48	2	6.48	6.48	5	9,908	0.05%
2022/05/13	6	6.52	20	6.53	6.51	-14	9,858	-0.14%
2022/05/12	182	6.55	99	6.56	6.60	83	9,625	0.86%	大買/
2022/05/11	1	6.44	60	6.45	6.44	-59	9,682	-0.61%
2022/05/10	1	6.43	278.1	6.50	6.43	-277.1	9,708	-2.85%	大賣/鉅額交易
2022/05/09	0	0.00	19.3	6.42	6.44	-19.3	9,546	-0.20%
2022/05/05	62.3	6.20	35.5	6.17	6.20	26.8	9,390	0.29%
2022/05/04	42	6.25	4.6	6.24	6.25	37.4	9,489	0.39%
2022/05/03	3	6.27	0	0.00	6.27	3	9,831	0.03%
2022/04/29	4	6.24	2	6.25	6.25	2	9,907	0.02%
2022/04/28	48	6.36	175.7	6.35	6.31	-127.7	9,833	-1.30%	大賣/鉅額交易
2022/04/27	30	6.39	2.1	6.39	6.35	27.9	9,977	0.28%
2022/04/26	2.1	6.22	2	6.22	6.25	0.1	9,761	0.00%
2022/04/25	15	6.24	1	6.22	6.24	14	9,693	0.14%
2022/04/22	0	0.00	4	6.11	6.09	-4	9,517	-0.04%
2022/04/20	5	6.09	0	0.00	6.06	5	9,505	0.05%
2022/04/19	0	0.00	1	6.09	6.10	-1	9,470	-0.01%
2022/04/18	0	0.00	5	6.14	6.16	-5	9,810	-0.05%
2022/04/14	200	6.01	201	6.01	6.03	-1	9,724	-0.01%	大買/大賣/
2022/04/13	0	0.00	1	6.05	6.01	-1	10,090	-0.01%
2022/04/12	20	6.10	0	0.00	6.11	20	9,959	0.20%
2022/04/11	0	0.00	10	6.10	6.12	-10	9,957	-0.10%
2022/04/08	0	0.00	30	6.02	6.01	-30	9,842	-0.30%
2022/04/01	10	5.93	0	0.00	5.92	10	9,695	0.10%
2022/03/30	20	5.88	65	5.89	5.86	-45	9,779	-0.46%
2022/03/28	0	0.00	20	5.99	5.97	-20	9,736	-0.21%
2022/03/24	20	5.90	20	5.89	5.90	0	9,691	0.00%
2022/03/23	40	5.88	20	5.89	5.88	20	9,669	0.21%
2022/03/22	60	5.95	0	0.00	5.94	60	9,601	0.62%
2022/03/21	16.3	5.94	3	5.93	5.96	13.3	9,382	0.14%
2022/03/18	25	6.01	0	0.00	6.00	25	9,175	0.27%
2022/03/17	44.3	6.01	45	5.98	5.97	-0.7	9,104	-0.01%
2022/03/16	1	6.20	2	6.16	6.16	-1	8,938	-0.01%
2022/03/10	15	6.02	2	6.00	6.02	13	8,702	0.15%
2022/03/09	5	6.15	1	6.18	6.18	4	8,474	0.05%
2022/03/08	10	6.24	25	6.14	6.25	-15	8,170	-0.18%
2022/03/07	10	6.08	45	6.09	6.11	-35	8,012	-0.44%
2022/03/04	10	5.93	10	5.92	5.92	0	7,686	0.00%
2022/03/02	11	5.89	0	0.00	5.87	11	7,681	0.14%
2022/03/01	24	5.87	0	0.00	5.85	24	7,673	0.31%
2022/02/25	10	5.97	41	5.93	5.97	-31	7,619	-0.41%
2022/02/24	0	0.00	40	5.94	5.98	-40	7,496	-0.53%
2022/02/23	20	5.83	0	0.00	5.81	20	7,267	0.28%
2022/02/22	37	5.85	0	0.00	5.87	37	7,262	0.51%
2022/02/21	4	5.79	0	0.00	5.76	4	7,162	0.06%
2022/02/18	0.3	5.78	0	0.00	5.77	0.3	7,099	0.00%
2022/02/17	0	0.00	5	5.74	5.76	-5	7,089	-0.07%
2022/02/16	0.1	5.78	0	0.00	5.77	0.1	7,077	0.00%
2022/02/15	3	5.87	0	0.00	5.87	3	7,075	0.04%
2022/02/14	8	5.87	8	5.86	5.86	0	7,028	0.00%
2022/02/11	0	0.00	100	5.76	5.76	-100	6,939	-1.44%
2022/02/10	0	0.00	5	5.79	5.76	-5	6,792	-0.07%
2022/02/09	12	5.83	153	5.81	5.81	-141	6,728	-2.10%	大賣/鉅額交易
2022/02/08	15.1	5.85	0	0.00	5.85	15.1	6,765	0.22%
2022/02/07	144.9	5.91	0	0.00	5.90	144.9	6,734	2.15%	大買/鉅額交易
2022/01/26	76	5.95	1	5.98	5.98	75	6,686	1.12%
2022/01/25	66	5.98	41	5.97	5.97	25	6,518	0.38%
2022/01/24	8	5.90	170	5.93	5.88	-162	6,157	-2.63%	大賣/鉅額交易
2022/01/21	175	5.91	70	5.90	5.90	105	5,993	1.75%	大買/鉅額交易
2022/01/19	22	5.80	212	5.77	5.81	-190	5,629	-3.38%	大賣/鉅額交易
2022/01/18	0	0.00	200	5.70	5.75	-200	5,589	-3.58%	大賣/鉅額交易
2022/01/17	300	5.73	0	0.00	5.71	300	5,314	5.65%	大買/鉅額交易
2022/01/14	100	5.78	0	0.00	5.76	100	5,276	1.90%
2022/01/11	0	0.00	6	5.82	5.80	-6	5,288	-0.11%
2022/01/10	0	0.00	230	5.80	5.80	-230	4,932	-4.66%	大賣/鉅額交易
2022/01/07	215	5.82	26	5.80	5.83	189	5,075	3.72%	大買/鉅額交易
2022/01/05	5	5.70	0	0.00	5.74	5	4,725	0.11%
2022/01/04	31	5.73	0	0.00	5.72	31	4,665	0.66%
2022/01/03	7	5.77	30	5.77	5.80	-23	4,600	-0.50%
2021/12/29	5	5.80	0	0.00	5.80	5	4,803	0.10%
2021/12/28	5	5.82	20	5.84	5.81	-15	4,946	-0.30%
2021/12/27	23.6	5.85	0	0.00	5.86	23.6	5,098	0.46%
2021/12/24	10	5.88	0	0.00	5.90	10	5,124	0.20%
2021/12/23	10	5.91	0	0.00	5.91	10	5,182	0.19%
2021/12/22	0	0.00	4	5.95	5.94	-4	5,288	-0.08%
2021/12/21	0.3	5.94	200	5.94	5.94	-199.7	5,258	-3.80%	大賣/鉅額交易
2021/12/20	15	6.01	30	6.01	6.01	-15	5,266	-0.28%
2021/12/17	230	5.98	0	0.00	5.95	230	5,374	4.28%	大買/鉅額交易
2021/12/16	24	5.96	0	0.00	5.95	24	5,435	0.44%
2021/12/15	4	6.04	22	6.06	6.03	-18	5,559	-0.32%
2021/12/14	0	0.00	10	6.03	6.04	-10	5,632	-0.18%
2021/12/13	0	0.00	50	5.95	5.97	-50	5,598	-0.89%
2021/12/10	1	5.95	0	0.00	5.96	1	5,605	0.02%
2021/12/09	0	0.00	142	5.94	5.93	-142	5,609	-2.53%	大賣/鉅額交易
2021/12/08	20	5.92	25	5.94	5.94	-5	5,586	-0.09%
2021/12/07	20	5.98	125	6.00	5.99	-105	5,538	-1.90%	大賣/鉅額交易
2021/12/03	5	6.03	5	6.00	6.00	0	5,529	0.00%
2021/12/02	44	6.02	10	6.04	6.01	34	5,477	0.62%
2021/12/01	22	6.05	10	6.08	6.04	12	5,414	0.22%
2021/11/30	140	6.14	20	6.10	6.13	120	5,337	2.25%	大買/鉅額交易
2021/11/29	6	6.12	0	0.00	6.15	6	5,346	0.11%
2021/11/26	20	6.11	70	6.10	6.14	-50	5,320	-0.94%
2021/11/25	0	0.00	53	6.04	6.02	-53	5,251	-1.01%
2021/11/24	0	0.00	83	6.03	6.03	-83	5,309	-1.56%
2021/11/23	30	6.03	50	6.02	6.03	-20	5,479	-0.36%
2021/11/19	8	5.96	4	5.95	5.97	4	5,695	0.07%
2021/11/18	54	5.97	4	5.96	5.96	50	5,741	0.87%
2021/11/17	20	6.02	0	0.00	6.01	20	5,884	0.34%
2021/11/16	10	6.02	0	0.00	6.03	10	6,148	0.16%
2021/11/15	146	6.03	4	6.03	6.03	142	6,395	2.22%	大買/鉅額交易
2021/11/12	66	6.07	56	6.08	6.07	10	6,734	0.15%
2021/11/11	4	6.11	0	0.00	6.10	4	6,919	0.06%
2021/11/10	2	6.08	0	0.00	6.07	2	7,142	0.03%
2021/11/09	23	6.07	64	6.08	6.07	-41	7,243	-0.57%
2021/11/08	6	6.16	300	6.12	6.12	-294	7,202	-4.08%	大賣/鉅額交易
2021/11/05	3	6.22	9	6.18	6.17	-6	7,285	-0.08%
2021/11/04	0	0.00	104	6.20	6.23	-104	7,251	-1.43%	大賣/鉅額交易
2021/11/02	95	6.23	0	0.00	6.26	95	7,347	1.29%
2021/11/01	105	6.24	0	0.00	6.23	105	7,367	1.43%	大買/鉅額交易
2021/10/29	0	0.00	4	6.29	6.29	-4	7,411	-0.05%
2021/10/27	103	6.25	9	6.28	6.24	94	7,482	1.26%	大買/
2021/10/26	2	6.27	0	0.00	6.25	2	7,572	0.03%
2021/10/25	4	6.30	0	0.00	6.30	4	7,780	0.05%
2021/10/22	4	6.33	0	0.00	6.32	4	8,151	0.05%
2021/10/21	103	6.32	2	6.32	6.32	101	8,213	1.23%	大買/鉅額交易
2021/10/20	7	6.31	0	0.00	6.30	7	8,322	0.08%
2021/10/19	0	0.00	3	6.31	6.30	-3	8,402	-0.04%
2021/10/18	5	6.35	50	6.38	6.38	-45	8,394	-0.54%
2021/10/15	15	6.38	0	0.00	6.36	15	8,486	0.18%
2021/10/14	0	0.00	6	6.52	6.52	-6	8,538	-0.07%
2021/10/13	2	6.52	5	6.52	6.53	-3	8,666	-0.03%
2021/10/12	50	6.52	0	0.00	6.50	50	8,594	0.58%
2021/10/08	30	6.41	10	6.43	6.44	20	8,553	0.23%
2021/10/07	44	6.44	22	6.38	6.40	22	8,544	0.26%
2021/10/06	23	6.54	0	0.00	6.54	23	8,459	0.27%
2021/10/05	140	6.60	24	6.53	6.52	116	8,473	1.37%	大買/鉅額交易
2021/10/04	0	0.00	9	6.51	6.52	-9	8,391	-0.11%
2021/10/01	2	6.48	23	6.43	6.48	-21	8,231	-0.26%
2021/09/30	27	6.37	10	6.38	6.33	17	8,123	0.21%
2021/09/29	0	0.00	15	6.35	6.37	-15	8,060	-0.19%
2021/09/27	10	6.18	0	0.00	6.20	10	8,070	0.12%
2021/09/24	0	0.00	12	6.22	6.23	-12	8,077	-0.15%
2021/09/22	11	6.34	0	0.00	6.34	11	7,992	0.14%
2021/09/17	10	6.18	0	0.00	6.18	10	7,847	0.13%
2021/09/16	0	0.00	5	6.23	6.22	-5	7,857	-0.06%
2021/09/14	100	6.15	100	6.13	6.15	0	8,061	0.00%
2021/09/13	6	6.16	152	6.16	6.17	-146	8,134	-1.79%	大賣/鉅額交易
2021/09/10	150	6.19	0	0.00	6.16	150	8,231	1.82%	大買/鉅額交易
2021/09/08	1	6.23	0	0.00	6.25	1	8,273	0.01%
2021/09/07	5	6.19	0	0.00	6.18	5	8,263	0.06%
2021/09/06	12	6.18	0	0.00	6.17	12	8,274	0.15%
2021/09/03	3	6.15	42	6.17	6.15	-39	8,310	-0.47%
2021/09/02	40	6.22	0	0.00	6.23	40	8,363	0.48%
2021/09/01	0	0.00	9	6.17	6.16	-9	8,325	-0.11%
2021/08/31	2	6.28	171	6.25	6.19	-169	8,243	-2.05%	大賣/鉅額交易
2021/08/30	18	6.24	0	0.00	6.22	18	8,304	0.22%
2021/08/27	6	6.31	5	6.29	6.27	1	8,282	0.01%
2021/08/26	9	6.35	1	6.34	6.36	8	8,171	0.10%
2021/08/25	3	6.39	0	0.00	6.37	3	8,137	0.04%
2021/08/24	13	6.41	58	6.42	6.43	-45	8,055	-0.56%
2021/08/23	75	6.46	30	6.45	6.47	45	8,187	0.55%
2021/08/20	165	6.63	47	6.64	6.64	118	8,205	1.44%	大買/鉅額交易
2021/08/19	9	6.60	19	6.52	6.63	-10	8,028	-0.12%
2021/08/18	12	6.51	121	6.56	6.45	-109	7,809	-1.40%	大賣/鉅額交易
2021/08/17	50	6.52	78	6.47	6.53	-28	7,602	-0.37%
2021/08/16	40	6.46	47	6.47	6.47	-7	7,454	-0.09%
2021/08/13	9	6.41	50	6.40	6.42	-41	7,444	-0.55%
2021/08/11	0	0.00	64	6.35	6.34	-64	7,694	-0.83%
2021/08/09	15	6.26	0	0.00	6.26	15	8,561	0.18%
2021/08/05	0	0.00	2	6.20	6.21	-2	9,159	-0.02%
2021/08/04	42	6.20	15	6.21	6.19	27	9,945	0.27%
2021/08/03	3	6.23	4	6.24	6.23	-1	10,111	-0.01%
2021/08/02	5	6.24	0	0.00	6.24	5	10,111	0.05%
2021/07/30	10	6.31	14	6.32	6.34	-4	10,136	-0.04%
2021/07/29	23	6.33	200	6.34	6.30	-177	10,274	-1.72%	大賣/鉅額交易
2021/07/28	20	6.46	119	6.43	6.44	-99	10,150	-0.98%	大賣/
2021/07/27	0	0.00	95	6.34	6.34	-95	10,083	-0.94%
2021/07/26	164	6.26	0	0.00	6.31	164	10,330	1.59%	大買/鉅額交易
2021/07/23	0	0.00	1	6.23	6.25	-1	10,375	-0.01%
2021/07/22	5	6.25	0	0.00	6.27	5	10,306	0.05%
2021/07/21	1	6.33	60	6.32	6.32	-59	10,278	-0.57%
2021/07/20	0	0.00	17	6.30	6.31	-17	10,266	-0.17%
2021/07/19	3	6.21	115	6.22	6.20	-112	10,110	-1.11%	大賣/鉅額交易
2021/07/16	3	6.18	5	6.18	6.15	-2	10,072	-0.02%
2021/07/15	17	6.16	0	0.00	6.13	17	10,101	0.17%
2021/07/14	20	6.21	7	6.20	6.19	13	10,170	0.13%
2021/07/12	0	0.00	2	6.14	6.18	-2	10,181	-0.02%
2021/07/09	4	6.25	0.4	6.24	6.26	3.6	10,146	0.04%
2021/07/08	6	6.19	8	6.21	6.19	-2	10,122	-0.02%
2021/07/07	4	6.18	0	0.00	6.19	4	10,159	0.04%
2021/07/06	10	6.17	4	6.17	6.17	6	10,135	0.06%
2021/07/05	16.4	6.17	2	6.22	6.16	14.4	10,096	0.14%
2021/07/02	5	6.27	0	0.00	6.26	5	9,919	0.05%
2021/07/01	51	6.23	0	0.00	6.27	51	9,931	0.51%
2021/06/30	18	6.25	4	6.30	6.24	14	9,904	0.14%
2021/06/29	80	6.31	4	6.33	6.30	76	9,838	0.77%
2021/06/28	0	0.00	40	6.30	6.31	-40	9,806	-0.41%
2021/06/25	135	6.35	20	6.33	6.35	115	9,829	1.17%	大買/鉅額交易
2021/06/24	90	6.41	2	6.37	6.38	88	9,816	0.90%
2021/06/23	54	6.43	2	6.40	6.40	52	9,848	0.53%
2021/06/22	0	0.00	112	6.49	6.51	-112	9,741	-1.15%	大賣/鉅額交易
2021/06/21	6	6.51	153	6.52	6.51	-147	9,685	-1.52%	大賣/鉅額交易
2021/06/18	60	6.42	10	6.41	6.41	50	9,614	0.52%
2021/06/17	2	6.45	0	0.00	6.41	2	9,607	0.02%
2021/06/16	12	6.42	0	0.00	6.42	12	9,601	0.12%
2021/06/15	0	0.00	3	6.44	6.41	-3	9,622	-0.03%
2021/06/11	5	6.47	7	6.47	6.48	-2	9,603	-0.02%
2021/06/09	0	0.00	83	6.55	6.58	-83	9,463	-0.88%
2021/06/08	6	6.53	0	0.00	6.54	6	9,449	0.06%
2021/06/07	6	6.60	150	6.57	6.52	-144	9,511	-1.51%	大賣/鉅額交易
2021/06/04	80	6.52	0	0.00	6.51	80	9,423	0.85%
2021/06/03	206	6.48	17	6.47	6.47	189	9,440	2.00%	大買/鉅額交易
2021/06/02	9	6.52	1	6.51	6.51	8	9,388	0.09%
2021/06/01	108	6.54	0	0.00	6.51	108	9,431	1.15%	大買/鉅額交易
2021/05/31	20	6.58	10	6.60	6.56	10	9,435	0.11%
2021/05/28	67	6.63	3	6.63	6.63	64	9,269	0.69%
2021/05/27	3	6.77	4	6.79	6.75	-1	9,236	-0.01%
2021/05/25	29	6.74	10	6.75	6.72	19	9,273	0.20%
2021/05/24	0	0.00	10	6.84	6.84	-10	9,172	-0.11%
2021/05/21	40	6.92	60	6.89	6.87	-20	9,168	-0.22%
2021/05/20	0	0.00	14	6.99	7.00	-14	8,978	-0.16%
2021/05/19	74	6.97	12	6.90	6.95	62	8,822	0.70%
2021/05/18	103	7.02	160	7.04	6.93	-57	8,697	-0.66%	大買/大賣/
2021/05/17	161	7.30	233	7.29	7.34	-72	8,388	-0.86%	大買/大賣/
2021/05/14	16	7.09	6	7.10	7.15	10	7,914	0.13%
2021/05/13	113	7.13	211	7.19	7.22	-98	7,708	-1.27%	大買/大賣/
2021/05/12	213	7.15	284	7.11	7.15	-71	7,298	-0.97%	大買/大賣/
2021/05/11	70	6.72	110	6.83	6.82	-40	6,603	-0.61%	大賣/
2021/05/10	71	6.57	19	6.55	6.56	52	6,528	0.80%
2021/05/07	50	6.59	0	0.00	6.55	50	6,665	0.75%
2021/05/06	12	6.66	3	6.70	6.68	9	6,723	0.13%
2021/05/05	65	6.67	0	0.00	6.75	65	6,550	0.99%
2021/05/04	154	6.63	103	6.68	6.68	51	6,542	0.78%	大買/大賣/
2021/05/03	0	0.00	8	6.55	6.58	-8	6,239	-0.13%
2021/04/29	6	6.41	3	6.46	6.46	3	6,016	0.05%
2021/04/28	2	6.47	2	6.47	6.46	0	6,059	0.00%
2021/04/27	30	6.47	0	0.00	6.46	30	6,168	0.49%
2021/04/26	10	6.51	0	0.00	6.47	10	6,216	0.16%
2021/04/23	60	6.64	35	6.61	6.58	25	6,212	0.40%
2021/04/22	8	6.57	3	6.60	6.65	5	6,291	0.08%
2021/04/21	10	6.61	3	6.62	6.61	7	6,212	0.11%
2021/04/20	0	0.00	25	6.59	6.59	-25	6,293	-0.40%
2021/04/19	6	6.61	310	6.59	6.59	-304	6,301	-4.82%	大賣/鉅額交易
2021/04/16	2	6.69	5	6.67	6.64	-3	6,405	-0.05%
2021/04/15	3	6.71	0	0.00	6.69	3	6,545	0.05%
2021/04/14	5	6.77	5	6.81	6.76	0	6,682	0.00%
2021/04/13	5	6.69	30	6.74	6.77	-25	6,793	-0.37%
2021/04/09	46	6.74	0	0.00	6.75	46	6,874	0.67%
2021/04/07	100	6.80	0	0.00	6.78	100	6,954	1.44%
2021/04/06	37	6.78	25	6.78	6.80	12	6,930	0.17%
2021/04/01	20	6.88	200	6.88	6.89	-180	6,952	-2.59%	大賣/鉅額交易
2021/03/31	20	6.90	0	0.00	6.94	20	6,936	0.29%
2021/03/30	0	0.00	6	6.92	6.90	-6	6,973	-0.09%
2021/03/29	35	6.95	3	6.96	6.93	32	6,974	0.46%
2021/03/26	346	7.01	5	6.99	7.00	341	6,992	4.88%	大買/鉅額交易
2021/03/25	52	7.15	0	0.00	7.11	52	6,970	0.75%
2021/03/24	63	7.12	0	0.00	7.14	63	6,955	0.91%
2021/03/23	30	7.02	40	7.02	7.07	-10	6,934	-0.14%
2021/03/22	15	7.11	9	7.06	7.05	6	7,004	0.09%
2021/03/19	28	7.11	4	7.10	7.11	24	6,988	0.34%
2021/03/18	14	7.00	750	7.01	7.01	-736	6,958	-10.58%	大賣/鉅額交易
2021/03/17	1	7.06	360	7.05	7.06	-359	6,936	-5.18%	大賣/鉅額交易
2021/03/16	0	0.00	2	7.04	7.02	-2	6,981	-0.03%
2021/03/15	6	7.06	2	7.07	7.05	4	6,997	0.06%
2021/03/12	35	7.06	0	0.00	7.06	35	7,029	0.50%
2021/03/11	0	0.00	4	7.07	7.07	-4	7,026	-0.06%
2021/03/10	0	0.00	43	7.22	7.21	-43	7,009	-0.61%
2021/03/09	20	7.31	45	7.28	7.23	-25	7,057	-0.35%
2021/03/08	8	7.13	13	7.24	7.23	-5	7,042	-0.07%
2021/03/05	40	7.25	79	7.27	7.25	-39	7,030	-0.55%
2021/03/04	2	7.25	17	7.22	7.19	-15	6,971	-0.22%
2021/03/03	77	7.18	15	7.16	7.08	62	6,887	0.90%
2021/03/02	2	7.07	3	7.07	7.21	-1	6,842	-0.01%
2021/02/26	6	7.14	12	7.13	7.20	-6	6,690	-0.09%
2021/02/25	0	0.00	1	7.04	7.00	-1	6,562	-0.02%
2021/02/24	27	7.04	17	7.09	7.08	10	6,569	0.15%
2021/02/22	3	6.94	26	6.98	7.00	-23	6,439	-0.36%
2021/02/19	10	7.07	8	7.06	7.03	2	6,429	0.03%
2021/02/18	157	7.01	116	7.00	6.99	41	6,442	0.64%	大買/大賣/
2021/02/17	140	7.06	31	7.06	7.03	109	6,535	1.67%	大買/鉅額交易
2021/02/05	4	7.24	4	7.30	7.31	0	6,474	0.00%
2021/02/04	12	7.37	0	0.00	7.37	12	6,386	0.19%
2021/02/03	3	7.31	4	7.34	7.32	-1	6,487	-0.02%
2021/02/02	9	7.42	22	7.43	7.34	-13	6,603	-0.20%
2021/02/01	52	7.62	30	7.55	7.52	22	6,508	0.34%
2021/01/29	51	7.47	72	7.56	7.64	-21	6,406	-0.33%
2021/01/28	11	7.48	12	7.51	7.51	-1	6,255	-0.02%
2021/01/27	12	7.37	0	0.00	7.38	12	6,135	0.20%
2021/01/26	34	7.36	2	7.39	7.41	32	6,092	0.53%
2021/01/25	5	7.29	3	7.30	7.27	2	6,011	0.03%
2021/01/22	45	7.24	105	7.23	7.23	-60	5,980	-1.00%	大賣/
2021/01/21	8	7.22	35	7.25	7.20	-27	5,919	-0.46%
2021/01/20	2	7.39	6	7.34	7.39	-4	5,679	-0.07%
2021/01/19	104	7.33	52	7.33	7.30	52	5,549	0.94%	大買/
2021/01/18	18	7.55	24	7.54	7.47	-6	5,456	-0.11%
2021/01/15	97	7.36	58	7.31	7.46	39	5,337	0.73%
2021/01/14	22	7.43	4	7.43	7.40	18	5,175	0.35%
2021/01/13	178	7.44	509	7.44	7.38	-331	5,133	-6.45%	大買/大賣/鉅額交易
2021/01/12	356	7.50	3	7.49	7.53	353	5,004	7.05%	大買/鉅額交易
2021/01/11	56	7.53	4	7.55	7.48	52	4,958	1.05%
2021/01/08	10	7.56	3	7.56	7.53	7	4,874	0.14%
2021/01/07	23	7.69	2	7.65	7.64	21	4,698	0.45%
2021/01/06	33	7.81	8	7.83	7.81	25	4,515	0.55%
2021/01/05	10	7.85	80	7.85	7.79	-70	4,340	-1.61%
2021/01/04	80	7.86	0	0.00	7.82	80	4,253	1.88%
2020/12/29	10	8.08	3	8.08	8.07	7	4,143	0.17%
2020/12/28	103	8.13	0	0.00	8.07	103	4,172	2.47%	大買/鉅額交易
2020/12/25	70	8.13	253	8.14	8.15	-183	4,116	-4.45%	大賣/鉅額交易
2020/12/24	301	8.21	8	8.19	8.18	293	4,116	7.12%	大買/鉅額交易
2020/12/23	43	8.28	250	8.24	8.24	-207	4,189	-4.94%	大賣/鉅額交易
2020/12/22	768	8.27	55	8.21	8.29	713	4,413	16.16%	大買/鉅額交易
2020/12/21	5	8.25	0	0.00	8.18	5	4,470	0.11%
2020/12/18	0	0.00	4	8.24	8.26	-4	4,401	-0.09%
2020/12/17	6	8.24	4	8.25	8.23	2	4,514	0.04%
2020/12/16	62	8.25	18	8.27	8.24	44	4,527	0.97%
2020/12/15	200	8.29	7	8.35	8.36	193	4,469	4.32%	大買/鉅額交易
2020/12/14	0	0.00	250	8.26	8.28	-250	4,451	-5.62%	大賣/鉅額交易
2020/12/11	366	8.25	48	8.23	8.27	318	4,482	7.09%	大買/鉅額交易
2020/12/10	0	0.00	6	8.26	8.27	-6	4,466	-0.13%
2020/12/09	68	8.20	79	8.19	8.18	-11	4,456	-0.25%
2020/12/08	10	8.31	265	8.22	8.22	-255	4,446	-5.73%	大賣/鉅額交易
2020/12/07	284	8.32	2	8.33	8.31	282	4,615	6.11%	大買/鉅額交易
2020/12/04	13	8.39	40	8.36	8.33	-27	4,756	-0.57%
2020/12/03	5	8.41	0	0.00	8.45	5	4,827	0.10%
2020/12/02	33	8.47	3	8.45	8.45	30	4,830	0.62%
2020/12/01	23	8.53	6	8.55	8.49	17	4,822	0.35%
2020/11/30	40	8.53	40	8.59	8.59	0	4,814	0.00%
2020/11/25	12	8.53	2	8.58	8.59	10	4,775	0.21%
2020/11/24	0	0.00	7	8.52	8.55	-7	4,782	-0.15%
2020/11/23	10	8.49	8	8.50	8.50	2	4,800	0.04%
2020/11/20	10	8.60	2	8.61	8.60	8	4,748	0.17%
2020/11/19	102	8.63	0	0.00	8.60	102	4,780	2.13%	大買/鉅額交易
2020/11/18	16	8.62	25	8.64	8.62	-9	4,747	-0.19%
2020/11/17	13	8.68	0	0.00	8.68	13	4,770	0.27%
2020/11/16	6	8.76	30	8.80	8.72	-24	4,846	-0.50%
2020/11/13	2	8.94	0	0.00	8.93	2	4,688	0.04%
2020/11/12	10	8.94	25	8.96	8.96	-15	4,573	-0.33%
2020/11/11	6	8.95	1	9.04	8.94	5	4,583	0.11%
2020/11/10	11	9.05	0	0.00	9.09	11	4,413	0.25%
2020/11/09	6	9.08	36	9.06	9.05	-30	4,231	-0.71%
2020/11/06	22	9.18	0	0.00	9.19	22	4,196	0.52%
2020/11/05	1	9.23	7	9.23	9.23	-6	4,140	-0.14%
2020/11/04	4	9.31	0	0.00	9.25	4	4,138	0.10%
2020/11/03	2	9.39	3	9.37	9.37	-1	4,111	-0.02%
2020/11/02	103	9.53	7	9.51	9.48	96	4,140	2.32%	大買/
2020/10/30	17	9.52	5	9.48	9.52	12	4,138	0.29%
2020/10/29	2	9.42	145	9.46	9.43	-143	4,107	-3.48%	大賣/鉅額交易
2020/10/28	10	9.29	1	9.30	9.34	9	4,083	0.22%
2020/10/27	20	9.29	1	9.29	9.27	19	4,096	0.46%
2020/10/26	2	9.22	0	0.00	9.24	2	4,105	0.05%
2020/10/22	12	9.28	0	0.00	9.28	12	4,349	0.28%
2020/10/19	5	9.26	0	0.00	9.26	5	4,538	0.11%
2020/10/16	102	9.39	12	9.34	9.39	90	4,448	2.02%	大買/
2020/10/15	12	9.34	0	0.00	9.32	12	4,453	0.27%
2020/10/14	0	0.00	13	9.26	9.27	-13	4,473	-0.29%
2020/10/13	13	9.28	4	9.30	9.27	9	4,492	0.20%
2020/10/12	20	9.27	14	9.26	9.25	6	4,487	0.13%
2020/10/08	3	9.35	0	0.00	9.30	3	4,486	0.07%
2020/10/07	2	9.39	0	0.00	9.41	2	4,462	0.04%
2020/10/06	3	9.46	0	0.00	9.44	3	4,480	0.07%
2020/10/05	2	9.50	2	9.57	9.55	0	4,493	0.00%
2020/09/30	23	9.59	12	9.59	9.60	11	4,476	0.25%
2020/09/29	12	9.62	5	9.57	9.62	7	4,490	0.16%
2020/09/28	2	9.68	5	9.76	9.64	-3	4,512	-0.07%
2020/09/25	21	9.85	0	0.00	9.83	21	4,446	0.47%
2020/09/24	8	9.78	115	9.79	9.83	-107	4,412	-2.42%	大賣/鉅額交易
2020/09/23	3	9.60	4	9.61	9.57	-1	4,335	-0.02%
2020/09/22	3	9.55	0	0.00	9.58	3	4,331	0.07%
2020/09/21	2	9.32	2	9.41	9.45	0	4,212	0.00%
2020/09/18	17	9.34	0	0.00	9.36	17	4,224	0.40%
2020/09/17	0	0.00	55	9.37	9.36	-55	4,195	-1.31%
2020/09/16	12	9.31	0	0.00	9.31	12	4,196	0.29%
2020/09/15	10	9.41	0	0.00	9.38	10	4,161	0.24%
2020/09/14	0	0.00	30	9.49	9.44	-30	4,138	-0.72%
2020/09/11	1	9.53	0	0.00	9.54	1	4,121	0.02%
2020/09/10	5	9.55	0	0.00	9.52	5	4,095	0.12%
2020/09/09	39	9.65	18	9.65	9.58	21	3,964	0.53%
2020/09/07	5	9.56	0	0.00	9.57	5	3,838	0.13%
2020/09/04	0	0.00	5	9.55	9.57	-5	3,846	-0.13%
2020/09/03	5	9.47	0	0.00	9.47	5	3,848	0.13%
2020/09/02	0	0.00	10	9.45	9.51	-10	3,856	-0.26%
2020/09/01	1	9.56	0	0.00	9.50	1	3,937	0.03%
2020/08/31	15	9.53	1	9.43	9.59	14	3,982	0.35%
2020/08/27	1	9.38	11	9.36	9.45	-10	4,087	-0.24%
2020/08/25	15	9.48	0	0.00	9.47	15	4,129	0.36%
2020/08/24	25	9.59	2	9.56	9.57	23	4,094	0.56%
2020/08/21	15	9.68	0	0.00	9.61	15	4,106	0.37%
2020/08/20	17	9.81	88	9.72	9.82	-71	4,076	-1.74%
2020/08/19	8	9.47	5	9.44	9.47	3	4,030	0.07%
2020/08/18	0	0.00	2	9.40	9.42	-2	4,061	-0.05%
2020/08/17	20	9.39	0	0.00	9.38	20	4,135	0.48%
2020/08/13	12	9.54	0	0.00	9.55	12	4,215	0.28%
2020/08/11	0	0.00	2	9.53	9.52	-2	4,251	-0.05%
2020/08/10	2	9.45	0	0.00	9.46	2	4,286	0.05%
2020/08/07	5	9.53	10	9.56	9.55	-5	4,312	-0.12%
2020/08/06	19	9.47	0	0.00	9.48	19	4,321	0.44%
2020/08/05	21	9.56	0	0.00	9.56	21	4,303	0.49%
2020/08/04	0	0.00	2	9.69	9.66	-2	4,334	-0.05%
2020/08/03	0	0.00	7	9.72	9.79	-7	4,351	-0.16%
2020/07/31	25	9.66	18	9.65	9.67	7	4,353	0.16%
2020/07/30	0	0.00	9	9.70	9.68	-9	4,392	-0.20%
2020/07/29	5	9.75	4	9.79	9.78	1	4,793	0.02%
2020/07/28	38	9.58	42	9.50	9.78	-4	5,152	-0.08%
2020/07/27	109	9.77	1	9.73	9.76	108	5,133	2.10%	大買/鉅額交易
2020/07/24	1	10.01	3	10.02	10.01	-2	5,110	-0.04%
2020/07/23	10	9.95	2	9.96	9.90	8	5,083	0.16%
2020/07/22	0	0.00	20	9.87	9.89	-20	5,158	-0.39%
2020/07/21	12	9.93	0	0.00	9.92	12	5,155	0.23%
2020/07/17	2	10.14	0	0.00	10.13	2	5,179	0.04%
2020/07/16	0	0.00	2	10.17	10.17	-2	5,266	-0.04%
2020/07/15	8	10.07	188	10.07	10.13	-180	5,296	-3.40%	大賣/鉅額交易
2020/07/14	180	10.17	0	0.00	10.15	180	5,426	3.32%	大買/鉅額交易
2020/07/13	17	10.17	200	10.19	10.15	-183	5,512	-3.32%	大賣/鉅額交易
2020/07/10	213	10.29	12	10.28	10.31	201	5,613	3.58%	大買/鉅額交易
2020/07/09	10	10.19	9	10.17	10.21	1	5,727	0.02%
2020/07/08	11	10.21	0	0.00	10.21	11	5,823	0.19%
2020/07/07	265	10.25	252	10.25	10.28	13	5,846	0.22%	大買/大賣/
2020/07/06	36	10.30	165	10.37	10.28	-129	5,902	-2.19%	大賣/鉅額交易
2020/07/03	2	10.52	251	10.48	10.49	-249	6,016	-4.14%	大賣/鉅額交易
2020/07/02	35	10.61	0	0.00	10.60	35	5,885	0.59%
2020/07/01	5	10.70	0	0.00	10.72	5	5,956	0.08%
2020/06/29	10	10.93	35	10.85	10.92	-25	6,026	-0.41%
2020/06/24	1	10.77	2	10.73	10.77	-1	6,144	-0.02%
2020/06/23	15	10.78	0	0.00	10.82	15	6,262	0.24%
2020/06/22	34	10.81	0	0.00	10.87	34	6,425	0.53%
2020/06/19	1	10.87	0	0.00	10.87	1	6,542	0.02%
2020/06/18	2	10.90	0	0.00	10.88	2	6,680	0.03%
2020/06/17	3	10.94	0	0.00	10.93	3	6,755	0.04%
2020/06/16	19	10.96	28	10.95	10.94	-9	6,980	-0.13%
2020/06/15	3	11.11	0	0.00	11.23	3	7,161	0.04%
2020/06/12	28	11.15	4	11.16	11.08	24	7,233	0.33%
2020/06/11	15	11.01	0	0.00	11.01	15	7,310	0.21%
2020/06/10	30	10.80	0	0.00	10.80	30	7,348	0.41%
2020/06/09	2	10.90	2	10.90	10.89	0	7,561	0.00%
2020/06/08	1	10.96	6	10.94	10.93	-5	7,670	-0.07%
2020/06/05	4	11.07	8	11.09	11.04	-4	7,652	-0.05%
2020/06/04	15	11.12	1	11.14	11.14	14	7,677	0.18%
2020/06/03	33	11.25	15	11.22	11.21	18	7,736	0.23%
2020/06/02	2	11.37	6	11.37	11.40	-4	7,681	-0.05%
2020/06/01	0	0.00	5	11.40	11.44	-5	7,662	-0.07%
2020/05/29	9	11.69	22	11.66	11.58	-13	7,672	-0.17%
2020/05/28	20	11.63	0	0.00	11.61	20	7,680	0.26%
2020/05/27	0	0.00	18	11.51	11.54	-18	7,762	-0.23%
2020/05/26	2	11.53	3	11.56	11.52	-1	7,787	-0.01%
2020/05/22	5	11.73	20	11.70	11.80	-15	7,741	-0.19%
2020/05/21	0	0.00	10	11.57	11.57	-10	7,720	-0.13%
2020/05/20	25	11.65	4	11.68	11.69	21	7,677	0.27%
2020/05/19	0	0.00	20	11.72	11.70	-20	7,616	-0.26%
2020/05/18	3	11.86	2	11.81	11.85	1	7,595	0.01%
2020/05/15	3	11.79	0	0.00	11.79	3	7,557	0.04%
2020/05/14	16	11.78	24	11.78	11.85	-8	7,530	-0.11%
2020/05/13	29	11.76	24	11.71	11.70	5	7,493	0.07%
2020/05/12	2	11.75	6	11.72	11.74	-4	7,475	-0.05%
2020/05/11	10	11.59	6	11.62	11.61	4	7,445	0.05%
2020/05/08	1	11.73	2	11.72	11.73	-1	7,408	-0.01%
2020/05/07	10	11.77	7	11.76	11.78	3	7,465	0.04%
2020/05/06	5	11.91	2	12.00	11.88	3	7,498	0.04%
2020/05/05	5	11.88	3	11.94	11.90	2	7,475	0.03%
2020/05/04	7	12.01	8	11.97	12.04	-1	7,075	-0.01%
2020/04/30	24	11.70	2	11.80	11.66	22	6,684	0.33%
2020/04/29	47	11.89	5	11.90	11.90	42	6,663	0.63%
2020/04/28	3	12.18	1	12.07	12.07	2	6,641	0.03%
2020/04/27	8	12.22	33	12.12	12.10	-25	6,718	-0.37%
2020/04/24	1	12.47	0	0.00	12.45	1	6,623	0.02%
2020/04/23	5	12.50	2	12.39	12.44	3	6,590	0.05%
2020/04/22	48	12.60	12	12.61	12.50	36	6,532	0.55%
2020/04/21	18	12.50	34	12.47	12.57	-16	6,415	-0.25%
2020/04/20	1	12.20	0	0.00	12.20	1	6,289	0.02%
2020/04/17	39	12.11	8	12.10	12.17	31	6,239	0.50%
2020/04/16	40	12.45	2	12.54	12.43	38	6,071	0.63%
2020/04/15	2	12.42	60	12.41	12.45	-58	5,966	-0.97%
2020/04/14	37	12.69	30	12.61	12.50	7	5,849	0.12%
2020/04/13	0	0.00	3	12.88	12.91	-3	5,703	-0.05%
2020/04/10	228	12.86	0	0.00	12.81	228	5,597	4.07%	大買/鉅額交易
2020/04/09	58	12.85	0	0.00	12.88	58	5,539	1.05%
2020/04/08	33	12.89	6	12.83	12.85	27	5,435	0.50%
2020/04/07	11	13.02	4	13.03	13.04	7	5,250	0.13%
2020/04/06	47	13.44	0	0.00	13.33	47	5,130	0.92%
2020/04/01	3	13.56	4	13.56	13.55	-1	4,968	-0.02%
2020/03/31	72	13.52	0	0.00	13.57	72	4,894	1.47%
2020/03/30	113	13.75	1	13.62	13.62	112	4,811	2.33%	大買/鉅額交易
2020/03/27	58	13.36	18	13.33	13.58	40	4,640	0.86%
2020/03/26	207	13.66	33	13.55	13.52	174	4,496	3.87%	大買/鉅額交易
2020/03/25	24	13.68	7	13.75	13.70	17	4,302	0.40%
2020/03/24	35	14.21	1	14.15	14.20	34	4,138	0.82%
2020/03/23	21	15.06	59	15.05	15.06	-38	3,995	-0.95%
2020/03/20	40	14.97	156	14.71	14.40	-116	3,899	-2.97%	大賣/鉅額交易
2020/03/19	16	15.37	100	15.07	15.74	-84	3,660	-2.29%
2020/03/18	151	14.38	80	14.38	14.69	71	3,417	2.08%	大買/
2020/03/17	41	14.21	32	14.26	14.25	9	3,310	0.27%
2020/03/16	1	13.53	15	13.74	13.87	-14	3,097	-0.45%
2020/03/13	19	13.81	39	13.58	13.35	-20	2,983	-0.67%
2020/03/12	81	12.76	111	13.03	13.05	-30	2,717	-1.10%	大賣/
2020/03/11	110	12.32	6	12.25	12.47	104	2,568	4.05%	大買/鉅額交易
2020/03/10	0	0.00	5	12.34	12.27	-5	2,519	-0.20%
2020/03/09	10	12.25	11	12.27	12.33	-1	2,444	-0.04%
2020/03/06	4	11.96	101	11.96	11.97	-97	2,327	-4.17%	大賣/
2020/03/05	11	11.77	40	11.77	11.77	-29	2,264	-1.28%
2020/03/04	140	11.94	0	0.00	11.93	140	2,241	6.25%	大買/鉅額交易
2020/03/03	5	11.94	19	11.93	11.93	-14	2,188	-0.64%
2020/03/02	12	12.20	2	12.12	12.07	10	2,163	0.46%
2020/02/27	8	11.91	50	11.95	12.00	-42	2,054	-2.04%
2020/02/26	0	0.00	4	11.85	11.82	-4	1,983	-0.20%
2020/02/25	27	11.77	0	0.00	11.71	27	1,939	1.39%
2020/02/24	0	0.00	6	11.72	11.73	-6	1,876	-0.32%
2020/02/21	5	11.61	0	0.00	11.60	5	1,815	0.28%
2020/02/20	0	0.00	2	11.56	11.56	-2	1,815	-0.11%
2020/02/19	22	11.59	0	0.00	11.52	22	1,816	1.21%
2020/02/13	15	11.49	0	0.00	11.53	15	1,757	0.85%
2020/02/12	10	11.53	0	0.00	11.53	10	1,765	0.57%
2020/02/11	15	11.63	30	11.61	11.62	-15	1,744	-0.86%
2020/02/10	16	11.70	15	11.71	11.74	1	1,744	0.06%
2020/02/07	5	11.67	5	11.70	11.71	0	1,685	0.00%
2020/02/06	24	11.63	5	11.61	11.58	19	1,645	1.15%
2020/02/05	3	11.75	405	11.72	11.77	-402	1,694	-23.72%	大賣/鉅額交易
2020/02/04	417	11.78	4	11.78	11.81	413	1,670	24.72%	大買/鉅額交易
2020/02/03	5	12.07	288	12.01	11.97	-283	1,635	-17.30%	大賣/鉅額交易
2020/01/31	245	11.83	0	0.00	11.84	245	1,503	16.30%	大買/鉅額交易
2020/01/30	10	11.77	159	11.79	11.93	-149	1,470	-10.13%	大賣/鉅額交易
2020/01/20	10	11.25	10	11.23	11.26	0	1,348	0.00%
2020/01/16	0	0.00	1	11.29	11.31	-1	1,397	-0.07%
2020/01/15	15	11.30	28	11.29	11.31	-13	1,510	-0.86%
2020/01/14	44	11.23	2	11.22	11.23	42	1,527	2.75%
2020/01/13	8	11.29	0	0.00	11.29	8	1,512	0.53%
2020/01/08	0	0.00	19	11.53	11.57	-19	1,490	-1.27%
2020/01/07	0	0.00	28	11.51	11.48	-28	1,494	-1.87%
2020/01/06	0	0.00	10	11.41	11.43	-10	1,479	-0.68%
2020/01/03	6	11.22	6	11.37	11.32	0	1,486	0.00%
2020/01/02	23	11.32	5	11.28	11.29	18	1,476	1.22%
2019/12/31	0	0.00	18	11.37	11.38	-18	1,454	-1.24%
2019/12/27	3	11.30	0	0.00	11.30	3	1,458	0.21%
2019/12/25	0	0.00	10	11.40	11.37	-10	1,469	-0.68%
2019/12/24	4	11.40	0	0.00	11.41	4	1,468	0.27%
2019/12/23	3	11.39	0	0.00	11.39	3	1,478	0.20%
2019/12/20	0	0.00	3	11.37	11.39	-3	1,476	-0.20%
2019/12/17	8	11.40	0	0.00	11.32	8	1,462	0.55%
2019/12/16	10	11.44	6	11.46	11.45	4	1,453	0.28%
2019/12/13	19	11.44	0	0.00	11.45	19	1,443	1.32%
2019/12/12	32	11.54	4	11.55	11.55	28	1,420	1.97%
2019/12/09	10	11.72	2	11.72	11.73	8	1,374	0.58%
2019/12/02	1	11.90	0	0.00	11.92	1	1,339	0.07%
2019/11/29	0	0.00	20	11.94	11.94	-20	1,328	-1.51%
2019/11/26	10	11.77	0	0.00	11.79	10	1,326	0.75%
2019/11/25	0	0.00	8	11.82	11.84	-8	1,325	-0.60%
2019/11/22	0	0.00	1	11.86	11.85	-1	1,378	-0.07%
2019/11/21	1	11.92	0	0.00	11.87	1	1,376	0.07%
2019/11/20	1	11.80	0	0.00	11.81	1	1,370	0.07%
2019/11/19	3	11.79	3	11.78	11.78	0	1,358	0.00%
2019/11/18	0	0.00	2	11.90	11.85	-2	1,344	-0.15%
2019/11/15	10	11.88	0	0.00	11.91	10	1,347	0.74%
2019/11/11	1	11.98	0	0.00	12.00	1	1,375	0.07%
2019/11/07	4	11.83	0	0.00	11.83	4	1,373	0.29%
2019/11/05	18	11.85	6	11.83	11.80	12	1,378	0.87%
2019/11/04	25	11.95	0	0.00	11.91	25	1,369	1.83%
2019/11/01	0	0.00	7	12.11	12.08	-7	1,337	-0.52%
2019/10/31	10	12.09	0	0.00	12.11	10	1,352	0.74%
2019/10/29	5	12.13	8	12.10	12.14	-3	1,329	-0.23%
2019/10/28	13	12.16	2	12.15	12.16	11	1,266	0.87%
2019/10/25	2	12.19	0	0.00	12.20	2	1,257	0.16%
2019/10/24	22	12.22	0	0.00	12.22	22	1,235	1.78%
2019/10/23	4	12.29	0	0.00	12.27	4	1,198	0.33%
2019/10/22	10	12.24	0	0.00	12.24	10	1,087	0.92%
2019/10/18	11	12.30	0	0.00	12.33	11	1,092	1.01%
2019/10/17	9	12.35	11	12.34	12.34	-2	1,085	-0.18%
2019/10/15	5	12.40	0	0.00	12.42	5	1,084	0.46%
2019/10/14	30	12.46	0	0.00	12.45	30	1,079	2.78%
2019/10/09	0	0.00	2	12.62	12.64	-2	1,075	-0.19%
2019/10/08	30	12.54	20	12.53	12.55	10	1,070	0.93%
2019/10/07	2	12.61	0	0.00	12.64	2	1,074	0.19%
2019/10/04	1	12.74	4	12.70	12.67	-3	1,076	-0.28%
2019/10/03	0	0.00	15	12.77	12.69	-15	1,071	-1.40%
2019/10/02	10	12.63	4	12.60	12.62	6	1,065	0.56%
2019/10/01	5	12.60	20	12.61	12.60	-15	1,055	-1.42%
2019/09/27	1	12.75	0	0.00	12.75	1	1,043	0.10%
2019/09/25	20	12.73	0	0.00	12.73	20	1,073	1.86%
2019/09/24	13	12.66	0	0.00	12.65	13	1,104	1.18%
2019/09/23	5	12.65	5	12.68	12.68	0	1,107	0.00%
2019/09/20	5	12.66	0	0.00	12.67	5	1,123	0.45%
2019/09/19	0	0.00	15	12.67	12.71	-15	1,123	-1.33%
2019/09/18	36	12.67	0	0.00	12.66	36	1,125	3.20%
2019/09/17	2	12.73	11	12.74	12.73	-9	1,107	-0.81%
2019/09/16	21	12.75	0	0.00	12.74	21	1,117	1.88%
2019/09/12	5	12.79	2	12.78	12.78	3	1,117	0.27%
2019/09/09	5	12.80	0	0.00	12.83	5	1,189	0.42%
2019/09/06	8	12.83	0	0.00	12.84	8	1,193	0.67%
2019/09/05	10	12.88	0	0.00	12.87	10	1,187	0.84%
2019/08/27	0	0.00	1	13.33	13.37	-1	1,311	-0.08%
2019/08/23	1	13.22	0	0.00	13.20	1	1,342	0.07%
2019/08/15	0	0.00	2	13.45	13.48	-2	1,566	-0.13%
2019/08/08	3	13.33	1	13.33	13.33	2	1,752	0.11%
2019/08/07	0	0.00	5	13.40	13.47	-5	1,754	-0.29%
2019/08/06	6	13.63	12	13.43	13.44	-6	1,823	-0.33%
2019/08/05	0	0.00	2	13.37	13.38	-2	1,855	-0.11%
2019/08/02	8	13.24	1	13.28	13.28	7	1,904	0.37%
2019/08/01	2	13.05	0	0.00	13.07	2	1,941	0.10%
2019/07/31	3	12.98	0	0.00	12.98	3	1,942	0.15%
2019/07/30	1	12.89	1	12.93	12.94	0	1,965	0.00%
2019/07/29	1	12.93	0	0.00	12.90	1	2,032	0.05%
2019/07/24	0	0.00	3	12.88	12.89	-3	2,085	-0.14%
2019/07/23	2	12.87	2	12.90	12.89	0	2,086	0.00%
2019/07/22	20	12.90	0	0.00	12.92	20	2,092	0.96%
2019/07/19	20	12.92	9	12.93	12.96	11	2,095	0.52%
2019/07/17	0	0.00	2	13.05	13.05	-2	2,089	-0.10%
2019/07/16	2	12.98	0	0.00	12.98	2	2,088	0.10%
2019/07/12	2	13.04	0	0.00	13.03	2	2,104	0.10%
2019/07/10	0	0.00	2	13.14	13.14	-2	2,129	-0.09%
2019/07/08	5	13.22	2	13.21	13.22	3	2,168	0.14%
2019/07/05	1	13.18	0	0.00	13.16	1	2,191	0.05%
2019/07/01	11	13.12	300	13.09	13.10	-289	2,304	-12.54%	大賣/鉅額交易
2019/06/27	102	13.29	0	0.00	13.30	102	2,287	4.46%	大買/鉅額交易
2019/06/26	0	0.00	2	13.43	13.42	-2	2,285	-0.09%
2019/06/25	1	13.38	0	0.00	13.39	1	2,283	0.04%
2019/06/24	65	13.35	0	0.00	13.28	65	2,286	2.84%
2019/06/21	158	13.29	0	0.00	13.35	158	2,302	6.86%	大買/鉅額交易
2019/06/20	1	13.33	0	0.00	13.32	1	2,353	0.04%
2019/06/19	6	13.41	0	0.00	13.37	6	2,408	0.25%
2019/06/17	0	0.00	4	13.66	13.66	-4	2,388	-0.17%
2019/06/11	2	13.62	4	13.67	13.61	-2	2,457	-0.08%
2019/06/10	63	13.69	60	13.69	13.68	3	2,443	0.12%
2019/06/06	1	13.86	0	0.00	13.91	1	2,442	0.04%
2019/06/05	18	13.77	27	13.78	13.79	-9	2,432	-0.37%
2019/06/04	0	0.00	38	13.82	13.84	-38	2,447	-1.55%
2019/06/03	26	13.83	38	13.80	13.79	-12	2,445	-0.49%
2019/05/31	6	13.77	28	13.77	13.78	-22	2,419	-0.91%
2019/05/30	69	13.95	30	13.92	13.91	39	2,365	1.65%
2019/05/29	1	14.02	2	14.03	14.01	-1	2,350	-0.04%
2019/05/27	1	13.92	101	13.95	13.95	-100	2,358	-4.24%	大賣/
2019/05/24	61.2	13.95	12	13.91	13.94	49.2	2,353	2.09%
2019/05/23	35	13.97	44	13.96	13.97	-9	2,344	-0.38%
2019/05/22	35	13.76	3	13.75	13.76	32	2,289	1.40%
2019/05/21	26	13.81	0	13.85	13.75	26	2,258	1.15%
2019/05/20	20	13.81	3	13.85	13.85	17	2,226	0.76%
2019/05/17	0	0.00	4	13.76	13.86	-4	2,168	-0.18%
2019/05/16	0	0.00	1	13.75	13.75	-1	2,116	-0.05%
2019/05/15	5	13.65	0	0.00	13.66	5	2,099	0.24%
2019/05/14	53	13.82	27	13.71	13.71	26	2,103	1.24%
2019/05/13	2	13.52	34	13.53	13.64	-32	2,050	-1.56%
2019/05/10	40	13.43	2.2	13.52	13.46	37.8	2,012	1.88%
2019/05/09	5	13.46	32	13.43	13.44	-27	1,956	-1.38%
2019/05/08	12	13.23	32	13.25	13.24	-20	1,911	-1.05%
2019/05/07	4	13.17	0	0.00	13.17	4	1,908	0.21%
2019/05/06	5	13.31	19	13.28	13.33	-14	1,919	-0.73%
2019/05/03	22	13.10	0	0.00	13.07	22	1,856	1.19%
2019/05/02	0	0.00	1	13.13	13.18	-1	1,831	-0.05%
2019/04/29	1	13.21	0	0.00	13.25	1	1,840	0.05%
2019/04/26	1	13.25	1	13.23	13.25	0	1,868	0.00%
2019/04/25	1	13.13	0	0.00	13.13	1	1,867	0.05%
2019/04/24	3	13.16	2	13.19	13.16	1	1,870	0.05%
2019/04/23	5	13.21	0	0.00	13.15	5	1,918	0.26%
2019/04/22	5	13.15	0	0.00	13.19	5	1,947	0.26%
2019/04/19	7	13.18	0	0.00	13.20	7	1,994	0.35%
2019/04/18	10	13.15	3	13.21	13.24	7	2,052	0.34%
2019/04/17	21	13.20	10	13.19	13.17	11	2,098	0.52%
2019/04/16	12	13.30	0	0.00	13.26	12	2,102	0.57%
2019/04/12	8	13.41	5	13.41	13.43	3	2,215	0.14%
2019/04/11	18	13.40	2	13.41	13.41	16	2,287	0.70%
2019/04/10	6	13.37	0	0.00	13.33	6	2,349	0.26%
2019/04/09	11	13.38	0	0.00	13.38	11	2,297	0.48%
2019/04/08	2	13.45	4	13.45	13.46	-2	2,362	-0.08%
2019/04/03	3	13.54	0	0.00	13.56	3	2,351	0.13%
2019/04/02	1	13.56	0	0.00	13.55	1	2,395	0.04%
2019/04/01	16	13.60	1	13.64	13.61	15	2,395	0.63%
2019/03/29	0	0.00	40	13.71	13.68	-40	2,406	-1.66%
2019/03/28	35	13.83	12	13.81	13.81	23	2,464	0.93%
2019/03/27	0	0.00	35	13.80	13.79	-35	2,565	-1.36%
2019/03/26	0	0.00	8	13.77	13.79	-8	2,636	-0.30%
2019/03/25	34	13.87	83	13.87	13.89	-49	2,700	-1.81%
2019/03/22	30	13.63	22	13.60	13.65	8	2,662	0.30%
2019/03/21	18	13.73	16	13.70	13.70	2	2,660	0.08%
2019/03/20	15	13.81	0	0.00	13.79	15	2,648	0.57%
2019/03/19	35	13.81	0	0.00	13.81	35	2,672	1.31%
2019/03/18	4	13.86	0	0.00	13.84	4	2,691	0.15%
2019/03/15	43	13.93	6	13.91	13.91	37	2,699	1.37%
2019/03/14	4	13.97	5	14.02	14.03	-1	2,733	-0.04%
2019/03/13	2	14.01	1	14.04	14.02	1	2,797	0.04%
2019/03/12	34	13.98	154	14.05	13.99	-120	2,880	-4.17%	大賣/鉅額交易
2019/03/08	14	14.25	4	14.24	14.23	10	3,081	0.32%
2019/03/07	5	14.08	11	14.12	14.15	-6	3,045	-0.20%
2019/03/06	21	14.08	0	0.00	14.08	21	3,264	0.64%
2019/03/05	0	0.00	1	14.13	14.12	-1	3,322	-0.03%
2019/03/04	0	0.00	24	14.08	14.07	-24	3,337	-0.72%
2019/02/27	17	14.03	0	0.00	14.02	17	3,379	0.50%
2019/02/26	8	14.01	0	0.00	14.02	8	3,551	0.23%
2019/02/25	27	14.02	0	0.00	14.00	27	3,556	0.76%
2019/02/22	23	14.13	2	14.14	14.12	21	3,618	0.58%
2019/02/21	2	14.11	0	0.00	14.07	2	3,660	0.05%
2019/02/20	3	14.22	0	0.00	14.19	3	3,665	0.08%
2019/02/18	2	14.33	0	0.00	14.34	2	3,691	0.05%
2019/02/15	0	0.00	4	14.44	14.49	-4	3,688	-0.11%
2019/02/14	2	14.39	0	0.00	14.43	2	3,904	0.05%
2019/02/13	2	14.41	0	0.00	14.43	2	4,049	0.05%
2019/02/11	5	14.53	0	0.00	14.53	5	4,147	0.12%
2019/01/25	22	14.59	10	14.57	14.58	12	4,270	0.28%
2019/01/22	0	0.00	12	14.79	14.77	-12	4,420	-0.27%
2019/01/21	27	14.70	0	0.00	14.72	27	4,473	0.60%
2019/01/18	10	14.80	0	0.00	14.79	10	4,535	0.22%
2019/01/17	13	14.83	10	14.85	14.89	3	4,688	0.06%
2019/01/16	6	14.91	48	14.88	14.90	-42	4,779	-0.88%
2019/01/15	43	14.92	10	14.88	14.87	33	4,858	0.68%
2019/01/11	9	14.98	9	14.90	14.93	0	4,902	0.00%
2019/01/10	0	0.00	10	15.02	15.02	-10	4,866	-0.21%
2019/01/09	45	15.00	10	14.99	15.00	35	4,823	0.73%
2019/01/08	0	0.00	20	15.23	15.23	-20	4,778	-0.42%
2019/01/07	13	15.26	0	0.00	15.22	13	4,793	0.27%
2019/01/04	31	15.60	44	15.55	15.54	-13	4,839	-0.27%
2019/01/03	7	15.37	2	15.36	15.40	5	5,029	0.10%
2019/01/02	0	0.00	8	15.24	15.29	-8	4,968	-0.16%
2018/12/27	5	15.16	1	15.15	15.13	4	5,003	0.08%
2018/12/26	4	15.32	4	15.31	15.44	0	4,989	0.00%
2018/12/24	0	0.00	3	15.17	15.17	-3	4,978	-0.06%
2018/12/22	1	15.21	0	0.00	15.21	1	4,972	0.02%
2018/12/21	4	15.17	0	0.00	15.13	4	5,000	0.08%
2018/12/20	5	15.16	3	15.12	15.16	2	4,935	0.04%
2018/12/19	1	14.97	0	0.00	14.96	1	4,833	0.02%
2018/12/18	0	0.00	8	15.04	15.04	-8	4,768	-0.17%
2018/12/17	12	14.94	8	14.97	14.93	4	4,698	0.09%
2018/12/14	0	0.00	1	15.10	15.02	-1	4,675	-0.02%
2018/12/13	2	14.89	0	0.00	14.89	2	4,612	0.04%
2018/12/12	4	15.03	10	14.92	14.93	-6	4,580	-0.13%
2018/12/10	0	0.00	1	15.25	15.22	-1	4,546	-0.02%
2018/12/07	10	15.05	0	0.00	15.06	10	4,519	0.22%
2018/12/06	5	15.18	4	15.16	15.18	1	4,489	0.02%
2018/12/05	12	14.80	0	0.00	14.82	12	4,455	0.27%
2018/12/04	2	14.53	20	14.60	14.60	-18	4,419	-0.41%
2018/12/03	23	14.52	15	14.45	14.45	8	4,355	0.18%
2018/11/29	61	14.71	22	14.72	14.83	39	4,206	0.93%
2018/11/28	2	14.98	0	0.00	14.86	2	3,983	0.05%
2018/11/27	1	15.08	0	0.00	15.06	1	3,926	0.03%
2018/11/26	0	0.00	1	15.15	15.07	-1	3,901	-0.03%
2018/11/23	41	15.16	20	15.30	15.26	21	3,875	0.54%
2018/11/22	1	15.09	0	0.00	15.13	1	3,699	0.03%
2018/11/21	1	15.12	31	15.28	15.12	-30	3,681	-0.81%
2018/11/20	0	0.00	1	15.12	15.12	-1	3,617	-0.03%
2018/11/16	2	15.00	0	0.00	15.07	2	3,552	0.06%
2018/11/15	8	15.02	1	15.08	15.02	7	3,517	0.20%
2018/11/13	15	15.38	0	0.00	15.12	15	3,497	0.43%
2018/11/12	11	15.12	0	0.00	15.02	11	3,299	0.33%
2018/11/09	1	15.06	2	14.95	15.06	-1	3,157	-0.03%
2018/11/08	2	14.73	3	14.75	14.84	-1	3,121	-0.03%
2018/11/07	2	14.90	0	0.00	14.94	2	3,081	0.06%
2018/11/05	0	0.00	1	14.99	15.00	-1	3,075	-0.03%
2018/11/02	17	14.98	0	0.00	14.92	17	3,051	0.56%
2018/11/01	22	15.05	0	0.00	15.03	22	2,904	0.76%
2018/10/31	21	15.18	0	0.00	15.15	21	2,854	0.74%
2018/10/29	1	15.46	1	15.54	15.54	0	2,761	0.00%
2018/10/26	0	0.00	10	15.60	15.60	-10	2,745	-0.36%
2018/10/25	2	15.48	21	15.53	15.51	-19	2,675	-0.71%
2018/10/24	20	15.16	1	15.27	15.17	19	2,507	0.76%
2018/10/23	0	0.00	5	15.02	15.13	-5	2,417	-0.21%
2018/10/22	2	14.88	42	15.00	14.83	-40	2,381	-1.68%
2018/10/19	3	14.88	2	15.04	14.87	1	2,313	0.04%
2018/10/17	0	0.00	4	14.68	14.84	-4	2,338	-0.17%
2018/10/16	2	14.92	50	14.93	14.86	-48	2,352	-2.04%
2018/10/12	44	14.92	2	14.76	14.74	42	2,296	1.83%
2018/10/11	5	14.86	20	14.87	15.25	-15	2,209	-0.68%
2018/10/08	24	14.10	29	14.17	14.17	-5	1,897	-0.26%
2018/10/05	1	13.97	48	14.11	14.11	-47	1,873	-2.51%
2018/10/04	10	13.88	16	13.89	13.88	-6	1,796	-0.33%
2018/10/03	5	13.72	0	0.00	13.72	5	1,751	0.29%
2018/10/02	5	13.67	10	13.65	13.67	-5	1,724	-0.29%
2018/10/01	1	13.54	0	0.00	13.53	1	1,699	0.06%
2018/09/28	10	13.53	2	13.59	13.58	8	1,722	0.46%
2018/09/27	20	13.54	0	0.00	13.54	20	1,751	1.14%
2018/09/19	0	0.00	60	13.69	13.68	-60	1,880	-3.19%
2018/09/14	5	13.70	0	0.00	13.69	5	1,980	0.25%
2018/09/10	0	0.00	20	13.88	13.86	-20	2,001	-1.00%
2018/09/06	0	0.00	1	13.65	13.66	-1	1,940	-0.05%
2018/09/04	6	13.56	0	0.00	13.56	6	1,924	0.31%
2018/09/03	0	0.00	1	13.60	13.63	-1	1,929	-0.05%
2018/08/31	5	13.55	4	13.59	13.54	1	1,919	0.05%
2018/08/30	3	13.42	3	13.52	13.51	0	1,931	0.00%
2018/08/29	9	13.54	5	13.54	13.51	4	1,946	0.21%
2018/08/28	4	13.60	0	0.00	13.61	4	1,950	0.21%
2018/08/27	5	13.70	11	13.69	13.70	-6	2,013	-0.30%
2018/08/24	1	13.83	0	0.00	13.82	1	1,995	0.05%
2018/08/22	5	13.80	5	13.83	13.84	0	2,016	0.00%
2018/08/17	0	0.00	5	13.96	13.99	-5	1,987	-0.25%
2018/08/13	15	13.94	3	13.80	13.90	12	1,968	0.61%
2018/08/10	0	0.00	3	13.65	13.65	-3	1,914	-0.16%
2018/08/08	5	13.56	0	0.00	13.57	5	1,927	0.26%
2018/08/07	0	0.00	4	13.65	13.67	-4	1,929	-0.21%
2018/08/06	1	13.60	4	13.58	13.61	-3	1,957	-0.15%
2018/08/03	1	13.66	0	0.00	13.66	1	1,968	0.05%
2018/08/02	0	0.00	10	13.72	13.77	-10	1,962	-0.51%
2018/08/01	2	13.57	0	0.00	13.56	2	1,936	0.10%
2018/07/31	1	13.66	1	13.72	13.65	0	1,936	0.00%
2018/07/30	1	13.62	0	0.00	13.68	1	1,961	0.05%
2018/07/27	3	13.68	0	0.00	13.63	3	2,036	0.15%
2018/07/26	1	13.73	0	0.00	13.74	1	2,026	0.05%
2018/07/25	10	13.78	0	0.00	13.79	10	2,023	0.49%
2018/07/24	2	13.83	1	13.79	13.79	1	2,036	0.05%
2018/07/23	17	13.84	1	13.84	13.84	16	2,039	0.78%
2018/07/20	10	13.93	27	13.90	13.89	-17	2,053	-0.83%
2018/07/18	2	13.94	0	0.00	13.99	2	2,211	0.09%
2018/07/16	3	13.98	0	0.00	14.02	3	2,326	0.13%
2018/07/13	35	14.01	3	14.05	14.00	32	2,360	1.36%
2018/07/12	2	14.14	0	0.00	14.13	2	2,388	0.08%
2018/07/05	1	14.36	0	0.00	14.45	1	2,393	0.04%
2018/06/26	0	0.00	12	14.41	14.32	-12	2,287	-0.52%
2018/06/25	3	14.27	55	14.29	14.31	-52	2,277	-2.28%
2018/06/13	0	0.00	1	13.93	13.94	-1	2,331	-0.04%
2018/06/08	0	0.00	4	13.93	13.98	-4	2,395	-0.17%
2018/06/07	0	0.00	1	13.91	13.85	-1	2,439	-0.04%
2018/06/06	8	13.90	0	0.00	13.86	8	2,475	0.32%
2018/06/05	1	14.04	3	14.05	14.05	-2	2,451	-0.08%
2018/06/04	5	14.08	2	14.08	14.02	3	2,466	0.12%
2018/05/31	10	14.32	0	0.00	14.33	10	2,433	0.41%
2018/05/30	0	0.00	10	14.41	14.42	-10	2,432	-0.41%
2018/05/29	0	0.00	8	14.25	14.24	-8	2,446	-0.33%
2018/05/28	7	14.17	0	0.00	14.16	7	2,474	0.28%
2018/05/25	7	14.23	1	14.22	14.23	6	2,493	0.24%
2018/05/24	4	14.27	0	0.00	14.27	4	2,496	0.16%
2018/05/23	4	14.31	0	0.00	14.31	4	2,527	0.16%
2018/05/22	5	14.23	4	14.22	14.25	1	2,517	0.04%
2018/05/21	7	14.22	0	0.00	14.22	7	2,558	0.27%
2018/05/18	4	14.38	1	14.39	14.38	3	2,581	0.12%
2018/05/17	4	14.37	20	14.30	14.37	-16	2,711	-0.59%
2018/05/16	4	14.32	2	14.35	14.32	2	2,742	0.07%
2018/05/15	8	14.28	0	0.00	14.33	8	2,793	0.29%
2018/05/14	15	14.24	0	0.00	14.23	15	3,011	0.50%
2018/05/11	4	14.38	0	0.00	14.38	4	3,005	0.13%
2018/05/04	0	0.00	3	14.82	14.82	-3	2,973	-0.10%
2018/04/26	3	14.75	0	0.00	14.89	3	2,894	0.10%
2018/04/24	0	0.00	5	14.72	14.73	-5	2,823	-0.18%
2018/04/23	0	0.00	38	14.56	14.60	-38	2,719	-1.40%
2018/04/20	11	14.46	3	14.46	14.47	8	2,676	0.30%
2018/04/19	27	14.28	0	0.00	14.25	27	2,608	1.04%
2018/04/18	6	14.42	0	0.00	14.42	6	2,586	0.23%
2018/04/17	4	14.51	5	14.45	14.51	-1	2,538	-0.04%
2018/04/16	4	14.31	0	0.00	14.31	4	2,494	0.16%
2018/04/10	2	14.28	0	0.00	14.32	2	2,514	0.08%
2018/04/09	9	14.41	0	0.00	14.37	9	2,524	0.36%
2018/04/03	0	0.00	29	14.53	14.53	-29	2,516	-1.15%
2018/04/02	2	14.38	0	0.00	14.42	2	2,509	0.08%
2018/03/31	2	14.34	0	0.00	14.34	2	2,519	0.08%
2018/03/30	8	14.31	0	0.00	14.35	8	2,542	0.31%
2018/03/28	22	14.44	5	14.43	14.47	17	2,502	0.68%
2018/03/27	2	14.30	13	14.31	14.30	-11	2,459	-0.45%
2018/03/26	1	14.60	0	0.00	14.47	1	2,453	0.04%
2018/03/23	0	0.00	30	14.58	14.59	-30	2,410	-1.24%
2018/03/22	10	14.26	0	0.00	14.30	10	2,343	0.43%
2018/03/21	2	14.27	0	0.00	14.27	2	2,290	0.09%
2018/03/20	43	14.30	0	0.00	14.29	43	2,292	1.88%
2018/03/19	2	14.25	0	0.00	14.25	2	2,303	0.09%
2018/03/16	2	14.29	0	0.00	14.29	2	2,308	0.09%
2018/03/15	8	14.25	0	0.00	14.23	8	2,303	0.35%
2018/03/13	2	14.22	0	0.00	14.22	2	2,315	0.09%
2018/03/12	2	14.30	0	0.00	14.30	2	2,340	0.09%
2018/03/09	2	14.51	10	14.47	14.51	-8	2,406	-0.33%
2018/03/08	7	14.53	16	14.53	14.54	-9	2,411	-0.37%
2018/03/07	2	14.59	0	0.00	14.70	2	2,383	0.08%
2018/03/06	2	14.62	0	0.00	14.62	2	2,437	0.08%
2018/03/02	0	0.00	4	14.76	14.76	-4	2,442	-0.16%
2018/03/01	25	14.67	0	0.00	14.65	25	2,434	1.03%
2018/02/27	4	14.53	0	0.00	14.60	4	2,508	0.16%
2018/02/26	2	14.58	0	0.00	14.58	2	2,534	0.08%
2018/02/23	0	0.00	16	14.64	14.62	-16	2,583	-0.62%
2018/02/22	6	14.85	0	0.00	14.79	6	2,711	0.22%
2018/02/21	15	14.81	0	0.00	14.77	15	2,735	0.55%
2018/02/09	58	15.50	0	0.00	15.28	58	2,781	2.09%
2018/02/08	0	0.00	35	15.03	15.00	-35	2,663	-1.31%
2018/02/07	9	14.96	2	14.89	15.03	7	2,707	0.26%
2018/02/06	18	15.14	23	15.21	15.17	-5	2,702	-0.19%
2018/02/05	3	14.50	4.1	14.55	14.48	-1.1	2,485	-0.04%
2018/02/02	4	14.28	0	0.00	14.27	4	2,492	0.16%
2018/02/01	2	14.18	0	0.00	14.20	2	2,511	0.08%
2018/01/31	2	14.29	1	14.34	14.27	1	2,506	0.04%
2018/01/30	0.1	14.29	3	14.23	14.29	-2.9	2,499	-0.12%
2018/01/29	4	14.15	0	0.00	14.16	4	2,492	0.16%
2018/01/26	4	14.20	6	14.29	14.19	-2	2,494	-0.08%
2018/01/25	2	14.14	1	14.21	14.21	1	2,489	0.04%
2018/01/24	3	14.19	4	14.24	14.26	-1	2,471	-0.04%
2018/01/23	7	14.11	86	14.14	14.12	-79	2,469	-3.20%
2018/01/22	5	14.18	0	0.00	14.15	5	2,461	0.20%
2018/01/19	10	14.25	2	14.30	14.25	8	2,472	0.32%
2018/01/18	3	14.30	0	0.00	14.30	3	2,475	0.12%
2018/01/17	1	14.43	0	0.00	14.43	1	2,436	0.04%
2018/01/16	4	14.47	0	0.00	14.46	4	2,427	0.16%
2018/01/15	4	14.51	0	0.00	14.51	4	2,461	0.16%
2018/01/12	2	14.59	0	0.00	14.59	2	2,470	0.08%
2018/01/11	0	0.00	3	14.71	14.72	-3	2,490	-0.12%
2018/01/08	1	14.58	2	14.60	14.60	-1	2,540	-0.04%
2018/01/05	10	14.63	3	14.65	14.63	7	2,543	0.28%
2018/01/04	3	14.70	0	0.00	14.68	3	2,558	0.12%
2018/01/03	1	14.72	1	14.73	14.73	0	2,596	0.00%