東森 (2614)-凱基-高美館券商分點個股進出

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

東森

(2614)

可現股當沖

股價
20.00
漲跌
--
漲幅
0.00%
成交量
532張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.1	19.95	0	0.00	20.00	0.1	731	0.01%
2024/05/17	5.1	20.19	0	0.00	20.00	5.1	732	0.70%
2024/05/16	0.5	19.89	0.6	19.70	19.95	-0.1	727	-0.02%
2024/05/14	2.1	19.65	2	19.70	19.65	0.1	732	0.01%
2024/05/13	0.2	19.55	0	0.00	19.60	0.2	737	0.02%
2024/05/10	0.2	19.50	0	0.00	19.55	0.2	742	0.02%
2024/05/09	0.2	19.55	0	0.00	19.55	0.2	745	0.02%
2024/05/08	6.1	19.95	16	20.20	19.80	-9.9	744	-1.33%
2024/05/07	2.6	19.64	0	0.00	19.50	2.6	734	0.35%
2024/05/06	0.1	19.55	0	0.00	19.65	0.1	733	0.01%
2024/05/03	0	0.00	17.6	19.80	19.80	-17.6	731	-2.41%
2024/05/02	1	19.95	0.3	19.95	19.85	0.7	730	0.10%
2024/04/29	0	19.65	0	0.00	19.65	0	722	0.00%
2024/04/26	0.1	19.45	1	19.60	19.50	-0.9	722	-0.12%
2024/04/25	0.4	19.60	0	0.00	19.50	0.4	725	0.05%
2024/04/23	0.2	19.50	0.6	19.50	19.60	-0.4	742	-0.06%
2024/04/22	0	0.00	0.1	19.40	19.35	-0.1	751	-0.01%
2024/04/19	0	0.00	10	19.76	19.35	-10	749	-1.33%
2024/04/16	10	19.30	0	0.00	19.25	10	742	1.35%
2024/04/15	0	0.00	3	19.78	19.70	-3	726	-0.41%
2024/04/12	0.1	19.80	12	19.80	19.95	-11.9	719	-1.65%
2024/04/11	1.2	19.80	0	0.00	19.85	1.2	713	0.17%
2024/04/10	0.1	19.80	0	0.00	19.90	0.1	714	0.01%
2024/04/09	0.2	19.70	21.1	19.69	19.70	-20.9	720	-2.90%
2024/04/08	0	19.65	0	0.00	19.65	0	721	0.00%
2024/04/03	0.2	19.75	0	0.00	19.75	0.2	719	0.03%
2024/04/02	0.1	19.95	4	20.11	20.00	-3.9	717	-0.54%
2024/04/01	19.1	20.68	1	20.45	20.40	18.1	714	2.53%
2024/03/29	0.2	20.00	0	0.00	20.25	0.2	703	0.02%
2024/03/28	0.1	20.05	0	0.00	20.15	0.1	691	0.01%
2024/03/27	0.1	19.80	0	0.00	20.05	0.1	683	0.01%
2024/03/26	5.1	20.00	0	0.00	20.00	5.1	679	0.75%
2024/03/25	0.1	20.00	11	20.05	20.00	-10.9	683	-1.60%
2024/03/22	0.1	19.90	0	0.00	20.00	0.1	689	0.01%
2024/03/21	0	0.00	2	20.00	19.95	-2	689	-0.29%
2024/03/20	0	0.00	1	19.70	19.65	-1	689	-0.15%
2024/03/19	0.2	19.80	0	0.00	19.90	0.2	681	0.03%
2024/03/18	0.2	19.90	0	0.00	20.00	0.2	685	0.03%
2024/03/15	0	19.82	0	0.00	19.90	0	690	0.00%
2024/03/14	0.2	19.75	0	0.00	20.00	0.2	672	0.03%
2024/03/13	8.2	19.80	29	19.84	20.00	-20.9	677	-3.08%
2024/03/11	0.2	20.00	0	0.00	20.10	0.2	688	0.02%
2024/03/08	2.1	19.90	0	0.00	20.00	2.1	719	0.30%
2024/03/07	0.2	20.00	0	0.00	20.15	0.2	829	0.02%
2024/03/06	2	20.00	0	0.00	20.05	2	830	0.24%
2024/03/05	0.1	20.10	0	0.00	20.20	0.1	820	0.01%
2024/03/04	0	20.10	2	20.20	20.10	-2	822	-0.24%
2024/03/01	1.1	20.25	0	0.00	20.25	1.1	812	0.14%
2024/02/29	13.2	20.20	0	0.00	20.25	13.2	822	1.61%
2024/02/27	0	20.25	1.9	20.67	20.25	-1.9	827	-0.23%
2024/02/26	0.1	20.60	0	0.00	20.75	0.1	852	0.01%
2024/02/23	0.1	20.90	0	0.00	20.80	0.1	942	0.01%
2024/02/22	0	21.40	3	21.30	21.05	-3	942	-0.32%
2024/02/21	0.1	21.20	0	0.00	21.40	0.1	939	0.01%
2024/02/20	0.1	21.30	0	0.00	21.30	0.1	942	0.01%
2024/02/19	0.2	21.21	3	21.30	21.35	-2.8	942	-0.29%
2024/02/16	0.1	20.90	0	0.00	21.10	0.1	942	0.01%
2024/02/15	5.2	20.40	0	0.00	20.35	5.2	933	0.55%
2024/02/05	0	20.65	0	0.00	20.75	0	931	0.00%
2024/02/02	0	0.00	1	20.75	20.70	-1	929	-0.11%
2024/02/01	0.1	21.00	0	0.00	21.10	0.1	930	0.01%
2024/01/31	1.1	20.99	0	0.00	20.90	1.1	937	0.12%
2024/01/30	3	21.00	0	0.00	20.80	3	935	0.32%
2024/01/29	1.1	21.12	0	0.00	21.20	1.1	938	0.11%
2024/01/26	0.1	21.00	0	0.00	21.00	0.1	944	0.01%
2024/01/25	0.1	21.00	0	0.00	21.00	0.1	946	0.01%
2024/01/24	3.1	21.44	0	0.00	21.25	3.1	950	0.33%
2024/01/23	3	21.20	0	0.00	21.10	3	954	0.31%
2024/01/22	0	0.00	1	21.00	21.00	-1	959	-0.10%
2024/01/19	0.1	20.75	0	0.00	20.75	0.1	960	0.01%
2024/01/18	2	20.93	0	0.00	20.65	2	954	0.21%
2024/01/16	2	21.30	0	0.00	21.30	2	951	0.21%
2024/01/15	0	21.95	0	0.00	21.65	0	941	0.00%
2024/01/12	0.2	21.93	0	0.00	21.85	0.2	939	0.02%
2024/01/11	1.1	22.04	2	21.90	22.05	-0.9	942	-0.10%
2024/01/10	0.2	21.80	0	0.00	21.85	0.2	945	0.02%
2024/01/09	2.1	22.10	0	0.00	22.10	2.1	930	0.22%
2024/01/05	0.5	22.29	0	0.00	22.35	0.5	924	0.05%
2024/01/04	1.1	22.21	0	0.00	22.15	1.1	924	0.12%
2024/01/02	0.2	22.65	0.3	22.70	22.65	-0.1	923	-0.01%
2023/12/29	0.1	22.60	0	0.00	22.65	0.1	924	0.01%
2023/12/28	0.4	22.61	0	0.00	22.65	0.4	930	0.04%
2023/12/27	1	22.55	0.5	22.35	22.50	0.5	954	0.05%
2023/12/26	0.1	22.30	0.6	22.30	22.40	-0.5	963	-0.05%
2023/12/25	0.4	22.23	0	0.00	22.15	0.4	965	0.04%
2023/12/22	0.1	22.55	0	0.00	22.55	0.1	973	0.01%
2023/12/21	2.1	22.55	0	0.00	22.55	2.1	1,033	0.20%
2023/12/19	2.1	22.31	0	0.00	22.30	2.1	1,029	0.20%
2023/12/15	0.1	22.60	0	0.00	22.70	0.1	1,029	0.01%
2023/12/14	0.2	22.40	0	0.00	22.45	0.2	1,031	0.02%
2023/12/13	0.1	22.55	0	0.00	22.55	0.1	1,033	0.01%
2023/12/12	2.1	22.60	0	0.00	22.60	2.1	1,038	0.20%
2023/12/08	1.1	23.00	0.3	23.05	23.05	0.8	1,040	0.08%
2023/12/07	9	23.25	0	0.00	23.15	9	1,044	0.86%
2023/12/05	10	23.89	2	23.45	23.50	8	1,124	0.71%
2023/12/04	2.1	24.88	1	25.00	24.20	1.1	1,480	0.07%
2023/12/01	0	0.00	0.1	23.40	23.75	-0.1	1,379	-0.01%
2023/11/29	0.1	23.10	0	0.00	23.15	0.1	1,443	0.01%
2023/11/28	0	0.00	1	23.45	23.50	-1	1,449	-0.07%
2023/11/24	0	0.00	1	23.60	23.55	-1	1,456	-0.07%
2023/11/22	5	23.79	6	23.93	24.15	-1	1,476	-0.07%
2023/11/21	0.2	22.25	0	0.00	22.40	0.2	1,413	0.01%
2023/11/20	1	22.45	0.5	22.40	22.40	0.5	1,427	0.03%
2023/11/17	0.1	22.35	1	22.45	22.45	-0.9	1,477	-0.06%
2023/11/15	0.1	22.10	0	0.00	22.20	0.1	1,532	0.01%
2023/11/14	1.1	22.05	0	0.00	22.00	1.1	1,550	0.07%
2023/11/08	0	0.00	0.3	22.40	22.60	-0.3	1,634	-0.02%
2023/11/03	0	22.40	0	0.00	22.40	0	1,645	0.00%
2023/11/01	0	0.00	1	22.05	22.10	-1	1,666	-0.06%
2023/10/31	5	22.24	0	0.00	21.85	5	1,683	0.30%
2023/10/27	2	21.85	0	0.00	21.90	2	1,690	0.12%
2023/10/24	0.1	21.10	0	0.00	21.20	0.1	1,721	0.01%
2023/10/20	3	20.90	0	0.00	21.00	3	1,805	0.17%
2023/10/19	1	21.10	0.8	21.20	21.05	0.2	1,863	0.01%
2023/10/18	2	21.50	0	0.00	21.40	2	1,892	0.11%
2023/10/17	1	21.90	1	22.00	21.90	0	1,902	0.00%
2023/10/13	1	22.30	0	0.00	22.20	1	1,923	0.05%
2023/10/11	6	22.53	0	0.00	22.40	6	2,015	0.30%
2023/10/06	3	23.15	0	0.00	23.05	3	2,026	0.15%
2023/10/05	2	23.20	0	0.00	23.20	2	2,036	0.10%
2023/10/03	0	0.00	2	23.30	23.75	-2	2,052	-0.10%
2023/10/02	26.6	22.91	27.3	22.71	22.70	-0.7	2,033	-0.03%
2023/09/27	2	22.30	27	22.85	22.40	-25	2,034	-1.23%
2023/09/26	25	22.80	2	23.30	23.10	23	2,044	1.12%
2023/09/22	1.1	21.99	0.9	22.00	21.90	0.2	1,999	0.01%
2023/09/21	1	22.00	0.5	22.05	21.85	0.5	2,002	0.02%
2023/09/18	1	22.75	0	0.00	22.95	1	2,050	0.05%
2023/09/15	0	23.00	0	0.00	22.80	0	2,070	0.00%
2023/09/14	20.4	23.28	18	23.25	23.20	2.4	2,076	0.11%
2023/09/13	1	23.00	0	0.00	23.00	1	2,090	0.05%
2023/09/12	45.4	23.47	45	23.36	23.30	0.4	2,102	0.02%
2023/09/11	25	23.81	31	23.49	23.45	-6	2,103	-0.29%
2023/09/08	5	24.31	5	24.33	23.85	0	2,083	0.00%
2023/09/07	33	26.85	31.4	26.23	25.45	1.6	2,057	0.08%
2023/09/06	0	0.00	1	25.50	25.50	-1	1,690	-0.06%
2023/09/05	20	21.40	4	22.84	23.20	16	1,687	0.95%
2023/09/04	0.1	20.95	0	0.00	21.10	0.1	1,651	0.01%
2023/09/01	0	20.25	1.6	20.43	20.75	-1.6	1,641	-0.10%
2023/08/31	1.2	20.34	2	20.40	20.25	-0.8	1,648	-0.05%
2023/08/30	0.1	20.45	0.5	20.45	20.60	-0.4	1,650	-0.02%
2023/08/29	2.2	20.24	1.9	20.36	20.15	0.3	1,649	0.02%
2023/08/28	0	0.00	6.2	22.14	21.35	-6.2	1,626	-0.38%
2023/08/16	0	0.00	0.8	14.80	14.90	-0.8	1,606	-0.05%
2023/08/15	1	15.05	0	0.00	15.00	1	1,589	0.06%
2023/08/14	21.3	15.09	45	15.08	15.00	-23.7	1,579	-1.50%
2023/08/11	0.2	15.70	2	15.90	15.80	-1.8	1,535	-0.12%
2023/08/10	0.2	16.15	47	16.41	16.20	-46.8	1,523	-3.07%
2023/08/09	0	0.00	0.1	16.70	16.80	-0.1	1,490	0.00%
2023/08/08	1	17.20	0	16.87	17.15	1	1,471	0.07%
2023/08/07	1	17.20	0	17.00	17.25	1	1,460	0.07%
2023/08/02	2.2	16.99	0	0.00	16.85	2.2	1,425	0.15%
2023/08/01	0.1	17.00	0	0.00	17.10	0.1	1,430	0.01%
2023/07/25	3	17.15	0	0.00	17.05	3	1,482	0.20%
2023/07/24	3	16.80	0	0.00	16.80	3	1,469	0.20%
2023/07/21	0	0.00	3	17.00	16.95	-3	1,473	-0.20%
2023/07/20	0.1	17.15	0	0.00	17.20	0.1	1,490	0.01%
2023/07/19	1.1	17.41	12.1	17.43	17.10	-11	1,504	-0.73%
2023/07/18	0.2	16.90	0	0.00	16.95	0.2	1,506	0.01%
2023/07/17	12	16.70	0	0.00	17.30	12	1,519	0.79%
2023/07/14	0	0.00	17	16.82	16.90	-17	1,501	-1.13%
2023/07/13	6.2	17.36	13	17.20	17.20	-6.8	1,489	-0.46%
2023/07/12	4	17.98	0	0.00	17.85	4	1,487	0.27%
2023/07/11	12	18.18	10	18.10	18.15	2	1,520	0.13%
2023/07/10	14	18.23	9	18.15	18.20	5	1,571	0.32%
2023/07/07	0.1	18.30	0	18.35	18.40	0.1	1,632	0.01%
2023/07/06	16	18.39	0	0.00	18.45	16	1,672	0.96%
2023/07/05	0	0.00	8	18.77	18.75	-8	1,661	-0.48%
2023/07/04	1.2	18.19	37	18.14	18.15	-35.8	1,619	-2.21%
2023/07/03	2.2	18.15	1	18.20	18.20	1.2	1,618	0.07%
2023/06/30	4	18.23	1	18.25	18.20	3	1,631	0.18%
2023/06/29	1	18.35	0	0.00	18.25	1	1,633	0.06%
2023/06/27	0.2	18.35	0	0.00	18.35	0.2	1,663	0.01%
2023/06/26	0.1	18.50	0	0.00	18.45	0.1	1,669	0.00%
2023/06/21	2	18.48	0	0.00	18.50	2	1,692	0.12%
2023/06/20	5.2	18.30	1.1	18.33	18.30	4.1	1,695	0.24%
2023/06/19	3	18.35	0	18.30	18.40	3	1,742	0.17%
2023/06/16	0	0.00	0.7	18.50	18.50	-0.7	1,759	-0.04%
2023/06/15	0.2	18.30	6	18.44	18.45	-5.8	1,788	-0.32%
2023/06/14	1.2	18.61	0.9	18.60	18.50	0.3	1,840	0.02%
2023/06/13	5	18.75	2	18.95	18.70	3	2,032	0.15%
2023/06/12	0.2	18.60	5	18.70	18.70	-4.8	2,297	-0.21%
2023/06/09	25	18.39	5	18.55	18.50	20	2,288	0.87%
2023/06/08	1.2	18.34	0	0.00	18.40	1.2	2,291	0.05%
2023/06/07	0.2	18.40	0	0.00	18.50	0.2	2,315	0.01%
2023/06/06	4.2	18.55	4	18.70	18.55	0.2	2,310	0.01%
2023/06/02	5.2	18.79	31	18.60	18.55	-25.8	2,317	-1.11%
2023/06/01	2.8	18.78	0	0.00	18.80	2.8	2,300	0.12%
2023/05/31	0	0.00	23	18.99	18.90	-23	2,291	-1.00%
2023/05/30	0.2	19.03	3	19.05	19.05	-2.8	2,280	-0.12%
2023/05/29	0	0.00	1	19.05	19.10	-1	2,294	-0.04%
2023/05/26	0.2	18.98	0	0.00	18.90	0.2	2,306	0.01%
2023/05/25	0.2	19.00	0	0.00	19.05	0.2	2,311	0.01%
2023/05/24	0.2	19.15	1	19.15	19.20	-0.8	2,322	-0.04%
2023/05/23	2.1	19.33	0	0.00	19.35	2.1	2,339	0.09%
2023/05/22	0	0.00	11	19.19	19.10	-11	2,357	-0.47%
2023/05/19	1.1	19.14	0	0.00	19.10	1.1	2,360	0.05%
2023/05/18	0.2	19.10	0	0.00	19.20	0.2	2,367	0.01%
2023/05/17	2.2	19.24	1	19.20	19.20	1.2	2,374	0.05%
2023/05/15	2	19.05	8.8	19.02	19.15	-6.8	2,379	-0.29%
2023/05/12	1	19.05	0	0.00	19.05	1	2,456	0.04%
2023/05/10	7	19.16	2.2	19.15	19.15	4.8	2,580	0.19%
2023/05/09	1	19.20	14	19.16	19.10	-13	2,613	-0.50%
2023/05/08	4.2	19.79	10	20.05	19.55	-5.8	2,645	-0.22%
2023/05/05	12	19.91	2	19.80	19.85	10	2,744	0.36%
2023/05/04	6	19.03	0	0.00	19.10	6	2,809	0.21%
2023/05/03	11	19.13	1	19.05	19.05	10	3,015	0.33%
2023/05/02	0	0.00	0	18.90	19.00	0	3,057	0.00%
2023/04/28	0.3	19.02	0	0.00	19.05	0.3	3,082	0.01%
2023/04/26	0	0.00	4	18.95	18.95	-4	3,246	-0.12%
2023/04/25	0.1	19.70	12	19.29	19.15	-11.9	3,297	-0.36%
2023/04/24	1	19.55	0	0.00	19.65	1	3,327	0.03%
2023/04/21	1	19.40	2	19.40	19.25	-1	3,428	-0.03%
2023/04/20	10	19.50	0	0.00	19.50	10	3,437	0.29%
2023/04/19	3	19.35	0	0.00	19.25	3	3,456	0.09%
2023/04/18	2	19.70	0	0.00	19.25	2	3,537	0.06%
2023/04/17	3	19.90	2	19.85	19.80	1	3,775	0.03%
2023/04/14	3	19.58	3	19.52	19.70	0	3,787	0.00%
2023/04/12	1	19.05	1	19.20	19.25	0	3,751	0.00%
2023/04/11	0	0.00	5.3	18.47	18.65	-5.3	3,737	-0.14%
2023/04/10	4	18.78	2	18.80	18.70	2	3,896	0.05%
2023/04/07	0	0.00	2	18.88	18.90	-2	4,058	-0.05%
2023/03/31	2	18.85	0	0.00	18.80	2	4,134	0.05%
2023/03/30	0	0.00	3	18.90	18.90	-3	4,156	-0.07%
2023/03/29	1	18.95	7	18.91	18.90	-6	4,189	-0.14%
2023/03/28	1	19.00	0	0.00	19.00	1	4,241	0.02%
2023/03/27	1.1	19.24	0	0.00	19.25	1.1	4,303	0.03%
2023/03/23	2	19.55	0	0.00	19.45	2	4,539	0.04%
2023/03/22	2	19.25	5	19.43	19.25	-3	4,685	-0.06%
2023/03/21	2	19.65	0	0.00	19.65	2	4,725	0.04%
2023/03/20	0	19.45	0.5	19.45	19.55	-0.5	4,837	-0.01%
2023/03/17	4	19.25	5	19.05	19.30	-1	5,112	-0.02%
2023/03/16	2	18.85	44	18.83	18.70	-42	5,679	-0.74%
2023/03/15	31	20.74	25.9	19.90	19.95	5.1	6,018	0.08%
2023/03/14	1	21.95	1	22.15	22.05	0	6,030	0.00%
2023/03/13	3	22.12	4	22.24	22.40	-1	6,070	-0.02%
2023/03/10	0	0.00	2	22.70	22.60	-2	6,065	-0.03%
2023/03/09	1	23.30	2	23.13	23.10	-1	6,050	-0.02%
2023/03/08	1	23.25	2.8	23.29	23.25	-1.8	6,071	-0.03%
2023/03/07	0	23.40	2	23.38	23.35	-2	6,075	-0.03%
2023/03/06	0	23.55	0	0.00	23.45	0	6,075	0.00%
2023/03/03	1	23.15	1	23.30	23.25	0	6,065	0.00%
2023/03/01	1	23.00	0	0.00	22.85	1	6,067	0.02%
2023/02/24	0	23.21	0	0.00	23.25	0	6,063	0.00%
2023/02/23	10	23.50	12	23.40	23.45	-2	6,062	-0.03%
2023/02/22	18	23.31	18	23.28	23.30	0	6,063	0.00%
2023/02/21	0	23.50	0	23.50	23.50	0	6,063	0.00%
2023/02/20	0	23.60	0	0.00	23.75	0	6,088	0.00%
2023/02/17	1	23.35	62	23.25	23.30	-61	6,098	-1.00%
2023/02/16	2	23.35	0	0.00	23.35	2	6,134	0.03%
2023/02/15	21	23.10	0.5	23.10	23.10	20.6	6,187	0.33%
2023/02/14	0	23.10	0	0.00	23.25	0	6,205	0.00%
2023/02/13	0	0.00	2	23.15	23.10	-2	6,234	-0.03%
2023/02/10	31	23.36	2	23.25	23.10	29	6,265	0.46%
2023/02/09	1	23.90	1	23.90	23.80	0	6,282	0.00%
2023/02/08	21	24.20	2.4	24.26	24.10	18.6	6,321	0.29%
2023/02/07	22	24.30	8	24.35	24.30	14	6,453	0.22%
2023/02/06	32	24.80	2	24.60	24.50	30	6,532	0.46%
2023/02/03	35	24.96	36	24.89	24.80	-1	6,858	-0.01%
2023/02/02	52	24.79	79	24.55	24.50	-27	6,836	-0.39%
2023/02/01	28	24.46	45	24.60	24.95	-17	6,796	-0.25%
2023/01/31	0	0.00	64	23.97	23.95	-64	6,600	-0.97%
2023/01/30	0	0.00	6	23.70	23.70	-6	6,563	-0.09%
2023/01/17	33	23.81	23	24.08	23.65	10	6,542	0.15%
2023/01/16	31	23.90	1	23.60	23.60	30	6,438	0.47%
2023/01/13	20	23.48	20.2	23.85	23.80	-0.2	6,418	0.00%
2023/01/12	60	23.78	50	23.74	23.50	10	6,403	0.16%
2023/01/11	51	23.90	33	23.97	23.95	18	6,362	0.28%
2023/01/10	1	23.60	2	23.53	23.45	-1	6,266	-0.02%
2023/01/09	32	23.45	0	0.00	23.45	32	6,274	0.51%
2023/01/06	2	23.75	7	23.74	23.65	-5	6,259	-0.08%
2023/01/05	84	24.16	95.9	24.10	23.85	-11.9	6,195	-0.19%
2023/01/04	2	23.40	3	23.17	23.45	-1	5,933	-0.02%
2023/01/03	21	22.92	30	23.02	22.85	-9	5,890	-0.15%
2022/12/30	2	23.68	6	23.40	23.35	-4	5,865	-0.07%
2022/12/29	1	23.70	1	23.70	23.60	0	5,821	0.00%
2022/12/28	40	24.17	39	23.88	23.85	1	5,774	0.02%
2022/12/27	13	23.97	6	23.79	24.10	7	5,580	0.13%
2022/12/26	23	23.20	24	23.34	23.30	-1	5,412	-0.02%
2022/12/23	1	23.35	2	23.13	23.30	-1	5,395	-0.02%
2022/12/22	31	22.95	0	0.00	22.90	31	5,390	0.58%
2022/12/21	0	0.00	10	22.97	22.75	-10	5,389	-0.19%
2022/12/20	11.2	22.54	2	22.50	22.30	9.2	5,371	0.17%
2022/12/19	27	23.54	27	23.19	23.15	0	5,344	0.00%
2022/12/16	16	23.36	12	23.20	23.15	4	5,275	0.08%
2022/12/15	3.1	23.54	5	23.92	23.70	-1.9	5,206	-0.04%
2022/12/14	23	23.23	36	23.39	23.25	-13	5,043	-0.26%
2022/12/13	34	22.92	22	22.73	22.75	12	4,876	0.25%
2022/12/12	13	22.88	5	22.63	22.60	8	4,806	0.17%
2022/12/09	50.1	24.17	74	24.15	23.60	-23.9	4,684	-0.51%
2022/12/08	102	23.34	113.4	24.01	23.80	-11.4	4,381	-0.26%	大買/大賣/
2022/12/07	63	22.75	82.1	22.73	22.75	-19.1	3,758	-0.51%
2022/12/06	1	22.45	158	22.03	23.75	-157	3,216	-4.88%	大賣/鉅額交易
2022/12/05	0	0.00	10	21.65	21.60	-10	2,923	-0.34%
2022/12/02	2	21.30	0	0.00	21.30	2	2,894	0.07%
2022/11/30	1	20.90	0	0.00	21.20	1	2,904	0.03%
2022/11/29	1	20.70	0	0.00	20.65	1	2,893	0.03%
2022/11/22	14	20.47	0	0.00	20.10	14	2,914	0.48%
2022/11/18	2	21.25	0	0.00	20.80	2	2,897	0.07%
2022/11/17	0	0.00	10	21.10	21.05	-10	2,915	-0.34%
2022/11/16	0.1	20.70	0	0.00	20.70	0.1	2,918	0.00%
2022/11/15	23	21.36	24	21.30	21.30	-1	2,936	-0.03%
2022/11/11	23	21.27	21	21.09	21.05	2	2,896	0.07%
2022/11/10	20	21.66	21	21.10	21.05	-1	2,848	-0.04%
2022/11/09	20	21.76	20	21.60	21.55	0	2,836	0.00%
2022/11/08	13	21.85	16	21.65	21.65	-3	2,839	-0.11%
2022/11/07	12	21.73	7	21.90	21.80	5	2,837	0.18%
2022/11/04	34	21.86	22	21.67	21.75	12	2,814	0.43%
2022/11/03	23	22.05	35	21.96	21.90	-12	2,758	-0.44%
2022/11/02	13	21.40	5	21.31	21.35	8	2,563	0.31%
2022/11/01	24.3	21.63	14	21.61	21.55	10.3	2,485	0.41%
2022/10/31	13	20.33	17.9	20.06	20.80	-4.9	2,162	-0.22%
2022/10/28	10	19.30	10	20.20	18.95	0	2,145	0.00%
2022/10/27	0.1	19.35	0	0.00	19.65	0.1	2,117	0.00%
2022/10/26	10	19.10	0	0.00	19.25	10	2,220	0.45%
2022/10/25	0	19.25	0	0.00	19.05	0	2,696	0.00%
2022/10/24	0	0.00	11	19.18	19.05	-11	2,840	-0.39%
2022/10/21	12	18.64	44	18.80	18.60	-32	2,840	-1.13%
2022/10/20	2	19.05	0	0.00	19.05	2	2,845	0.07%
2022/10/19	10.1	20.00	9	20.00	19.95	1.1	2,822	0.04%
2022/10/18	0	0.00	5	20.00	20.05	-5	2,842	-0.18%
2022/10/17	2	18.75	0	0.00	19.30	2	2,901	0.07%
2022/10/14	5	19.70	20	19.68	19.60	-15	2,905	-0.52%
2022/10/13	14	19.35	0	0.00	19.00	14	2,904	0.48%
2022/10/12	0	0.00	10	20.15	20.15	-10	2,904	-0.34%
2022/10/11	6	19.82	3	19.80	19.80	3	2,924	0.10%
2022/10/05	0.2	20.35	0	0.00	20.40	0.2	2,993	0.01%
2022/10/04	1	20.35	1	20.50	20.45	0	3,039	0.00%
2022/10/03	1	20.15	5	20.10	20.15	-4	3,075	-0.13%
2022/09/30	0	19.60	0	0.00	19.85	0	3,085	0.00%
2022/09/29	0	0.00	6	19.84	19.90	-6	3,062	-0.20%
2022/09/28	14	19.58	0	0.00	19.00	14	3,039	0.46%
2022/09/26	2	20.08	0	0.00	19.80	2	3,022	0.07%
2022/09/23	4	20.83	0	0.00	20.75	4	3,007	0.13%
2022/09/22	13.2	21.05	0	0.00	21.15	13.2	3,043	0.43%
2022/09/21	0	21.40	0	0.00	21.40	0	3,095	0.00%
2022/09/20	1	21.45	0	0.00	21.45	1	3,122	0.03%
2022/09/19	5	21.69	0	0.00	21.40	5	3,148	0.16%
2022/09/16	3	22.05	0	0.00	22.00	3	3,140	0.10%
2022/09/08	1	22.05	0	0.00	22.30	1	3,258	0.03%
2022/09/07	1.1	21.87	0	0.00	21.95	1.1	3,274	0.03%
2022/09/06	17	22.48	0	0.00	22.20	17	3,302	0.51%
2022/09/05	24	23.06	3.5	23.31	22.90	20.5	3,282	0.62%
2022/09/02	5	23.53	0.1	23.55	23.45	4.9	3,299	0.15%
2022/09/01	11.2	24.04	0	0.00	23.80	11.2	3,304	0.34%
2022/08/31	10	24.30	1	24.15	24.45	9	3,303	0.27%
2022/08/30	0.2	24.10	0	0.00	24.05	0.2	3,312	0.01%
2022/08/29	24	24.19	1	24.10	24.00	23	3,321	0.69%
2022/08/26	3.5	25.14	0	0.00	25.05	3.5	3,302	0.11%
2022/08/25	0	25.18	10	25.09	25.00	-10	3,307	-0.30%
2022/08/24	11	25.30	9	25.30	25.00	2	3,323	0.06%
2022/08/23	3.1	25.93	0	0.00	25.80	3.1	3,304	0.09%
2022/08/22	10.5	27.08	1.8	26.85	26.60	8.7	3,317	0.26%
2022/08/05	0	0.00	0.8	24.15	24.15	-0.8	3,325	-0.02%
2022/08/04	0	0.00	0	23.85	23.75	0	3,394	0.00%
2022/08/03	0	0.00	4	24.25	24.10	-4	3,404	-0.12%
2022/08/02	0	0.00	0	24.60	24.75	0	3,406	0.00%
2022/08/01	0	0.00	0	25.90	26.00	0	3,443	0.00%
2022/07/29	0	0.00	0	26.30	26.40	0	3,457	0.00%
2022/07/27	0	0.00	0	26.67	26.80	0	3,449	0.00%
2022/07/26	0	0.00	0	26.70	26.60	0	3,437	0.00%
2022/07/25	8	26.65	3	26.75	26.55	5	3,401	0.15%
2022/07/22	0	0.00	3	27.22	27.30	-3	3,404	-0.09%
2022/07/21	40	27.18	59	27.39	27.65	-19	3,396	-0.56%
2022/07/20	10	25.85	30	25.87	25.90	-20	3,027	-0.66%
2022/07/18	0	0.00	3	23.62	23.40	-3	3,757	-0.08%
2022/07/15	0	0.00	1	22.90	22.90	-1	3,815	-0.03%
2022/07/13	0	0.00	27	22.81	23.00	-27	3,881	-0.70%
2022/07/12	6	22.02	2	22.10	21.35	4	3,865	0.10%
2022/07/11	3	22.60	6	22.76	22.70	-3	3,890	-0.08%
2022/07/08	2	22.30	2	22.50	22.40	0	3,907	0.00%
2022/07/06	5	22.00	1	21.90	21.65	4.1	3,974	0.10%
2022/07/04	0	21.30	1	21.20	21.15	-1	3,968	-0.03%
2022/07/01	10	21.20	10	21.05	20.80	0	3,993	0.00%
2022/06/30	1	22.05	0	0.00	21.75	1	3,988	0.03%
2022/06/29	12	22.95	0	0.00	22.95	12	3,988	0.30%
2022/06/28	4	23.55	0	0.00	23.45	4	3,994	0.10%
2022/06/23	0	0.00	2	23.08	23.30	-2	4,228	-0.05%
2022/06/22	5	23.50	23	23.37	23.25	-18	4,251	-0.42%
2022/06/21	10	23.25	0	0.00	24.30	10	4,275	0.23%
2022/06/20	5	24.07	1	23.30	22.85	4	4,255	0.09%
2022/06/17	2	24.90	7	24.69	24.60	-5	4,223	-0.12%
2022/06/16	3	25.87	3	26.57	25.50	0	4,218	0.00%
2022/06/15	1	27.05	23	26.69	26.50	-22	4,243	-0.52%
2022/06/14	15	26.47	6	26.52	26.55	9	4,292	0.21%
2022/06/13	0	0.00	4	27.45	27.10	-4	4,317	-0.09%
2022/06/10	2	27.70	7	27.91	28.00	-5	4,380	-0.11%
2022/06/09	3	27.83	2	28.05	28.15	1	4,387	0.02%
2022/06/08	2	27.80	10	28.00	27.95	-8	4,403	-0.18%
2022/06/07	0	0.00	3	27.57	27.80	-3	4,452	-0.07%
2022/06/06	9	27.33	10	27.39	27.15	-1	4,502	-0.02%
2022/06/01	5	27.44	0	0.00	27.20	5	4,728	0.11%
2022/05/31	1	27.05	0	0.00	27.00	1	4,768	0.02%
2022/05/30	3	26.68	1.5	26.75	26.80	1.5	4,798	0.03%
2022/05/27	0	0.00	6	26.21	26.20	-6	4,815	-0.12%
2022/05/25	2	25.65	10.2	25.85	25.90	-8.2	4,960	-0.17%
2022/05/24	5	25.65	1	25.70	25.55	4	5,104	0.08%
2022/05/23	2	26.15	1	26.15	26.05	1	5,151	0.02%
2022/05/19	1	25.30	0	0.00	25.50	1	5,302	0.02%
2022/05/18	7	25.96	3	26.22	26.20	4	5,378	0.07%
2022/05/16	0	0.00	2	25.20	25.50	-2	5,632	-0.04%
2022/05/13	1	24.90	3	24.70	25.10	-2	5,728	-0.03%
2022/05/12	2	25.08	14	24.51	24.40	-12	5,831	-0.21%
2022/05/11	1	25.45	12	25.44	25.40	-11	5,841	-0.19%
2022/05/10	6	26.03	8	25.63	26.20	-2	5,910	-0.03%
2022/05/09	6	26.58	4	26.10	26.00	2	6,015	0.03%
2022/05/06	16	27.91	103	27.90	27.95	-87	6,064	-1.43%	大賣/
2022/05/05	2.1	28.79	12	29.03	28.60	-9.9	6,207	-0.16%
2022/05/04	10	28.87	0	0.00	28.60	10	6,439	0.16%
2022/05/03	2	28.73	7	28.99	28.60	-5	6,696	-0.07%
2022/04/29	7	29.27	0	0.00	29.05	7	7,028	0.10%
2022/04/28	5	29.01	12	28.91	29.20	-7	7,420	-0.09%
2022/04/27	7	28.91	7	28.34	29.05	0	7,741	0.00%
2022/04/26	20	30.51	10	30.69	30.05	10	7,970	0.13%
2022/04/25	39.2	31.31	22	31.61	30.45	17.2	8,332	0.21%
2022/04/22	28	32.17	54	32.79	33.25	-26	8,551	-0.30%
2022/04/21	24	30.08	19	30.21	30.30	5	9,070	0.06%
2022/04/20	0	0.00	1	29.30	29.30	-1	10,300	-0.01%
2022/04/19	5	28.65	3	29.00	28.50	2	12,065	0.02%
2022/04/15	13	29.50	11	29.42	29.40	2	16,891	0.01%
2022/04/14	2	30.27	4	30.19	30.10	-2	17,782	-0.01%
2022/04/13	12.1	29.82	2	30.25	30.50	10.1	18,366	0.05%
2022/04/12	3	30.35	33	30.30	30.30	-29.9	18,807	-0.16%
2022/04/11	3	30.80	6	30.72	30.70	-3	20,999	-0.01%
2022/04/08	2	30.88	0	30.90	31.00	2	21,211	0.01%
2022/04/07	3	31.22	3	30.88	30.80	0	21,324	0.00%
2022/04/06	1	31.10	6	31.39	31.05	-5	21,496	-0.02%
2022/04/01	3	31.27	0	0.00	31.20	3	21,531	0.01%
2022/03/31	2	31.45	17.7	31.57	31.20	-15.7	21,535	-0.07%
2022/03/30	3	31.37	43	31.56	31.45	-40	21,657	-0.18%
2022/03/29	3.1	31.35	0	0.00	31.35	3.1	21,671	0.01%
2022/03/28	5	32.14	4	32.25	31.75	1	21,662	0.00%
2022/03/25	12	31.46	5	31.59	31.25	7	21,540	0.03%
2022/03/24	11	31.75	6	31.82	31.90	5	21,582	0.02%
2022/03/23	6	32.25	11.2	32.33	32.10	-5.2	21,595	-0.02%
2022/03/22	3	31.77	3	31.88	32.10	0	21,602	0.00%
2022/03/21	4	31.94	21	32.05	31.80	-17	21,608	-0.08%
2022/03/18	0	0.00	1	31.45	31.70	-1	21,657	0.00%
2022/03/17	2	30.98	4	31.20	31.10	-2	21,664	-0.01%
2022/03/16	3.1	30.54	3	30.60	30.45	0.1	21,681	0.00%
2022/03/15	5.1	30.92	4	30.85	30.55	1.1	21,879	0.01%
2022/03/14	2	31.53	2	31.73	31.75	0	21,882	0.00%
2022/03/11	3.1	31.57	2	31.78	31.60	1.1	21,922	0.01%
2022/03/10	5	32.15	9	32.03	32.10	-4	21,950	-0.02%
2022/03/09	33.1	30.61	8	30.78	31.15	25.1	21,904	0.11%
2022/03/08	46.1	30.46	13	30.57	30.20	33.1	21,902	0.15%
2022/03/07	20.1	31.85	1	31.40	31.45	19.1	21,816	0.09%
2022/03/04	6.1	32.96	0	0.00	32.80	6.1	21,838	0.03%
2022/03/03	1	33.45	6	33.61	33.30	-5	22,078	-0.02%
2022/03/02	6	33.08	1	33.35	33.30	5	22,143	0.02%
2022/03/01	1.1	33.34	20	33.34	33.50	-18.9	22,186	-0.09%
2022/02/25	11.2	32.41	11	32.72	32.60	0.2	22,180	0.00%
2022/02/24	9.3	32.65	1	32.45	32.40	8.3	22,154	0.04%
2022/02/23	1	33.95	6	33.62	33.95	-5	22,106	-0.02%
2022/02/22	13.1	33.50	2	33.43	33.35	11.1	22,202	0.05%
2022/02/21	4	34.60	3	34.47	34.45	1	22,198	0.00%
2022/02/18	8	34.09	21	34.51	34.90	-13	22,257	-0.06%
2022/02/17	37	34.66	7	34.66	34.30	30	22,317	0.13%
2022/02/16	6	34.93	24	35.12	34.65	-18	22,315	-0.08%
2022/02/15	12	34.00	30.9	34.01	33.90	-18.9	22,348	-0.08%
2022/02/14	25.1	33.44	21	33.53	33.30	4.1	22,570	0.02%
2022/02/11	8	34.86	4	34.75	34.60	4	22,831	0.02%
2022/02/10	14	35.20	11	35.16	34.95	3	23,054	0.01%
2022/02/09	14	35.36	48	35.34	35.60	-34	23,327	-0.15%
2022/02/08	23	34.32	4	34.56	34.85	19.1	24,113	0.08%
2022/02/07	19	33.22	4	33.78	34.05	15	25,027	0.06%
2022/01/26	8	33.49	6	33.53	33.45	2	26,409	0.01%
2022/01/25	22	35.13	8	34.78	34.00	14	26,933	0.05%
2022/01/24	11.1	36.38	4	36.11	36.20	7.1	26,939	0.03%
2022/01/21	4	37.14	6	36.48	36.15	-2	26,917	-0.01%
2022/01/20	25	36.06	45	35.75	36.10	-20	26,579	-0.08%
2022/01/19	42	37.56	28	37.31	36.85	14	26,321	0.05%
2022/01/18	16	37.93	74	37.97	37.75	-58	26,220	-0.22%
2022/01/17	19	39.03	21.5	39.12	38.05	-2.5	26,227	-0.01%
2022/01/14	54	40.28	22.5	39.46	39.00	31.5	25,736	0.12%
2022/01/13	53	41.66	45	41.54	41.70	8	24,921	0.03%
2022/01/12	174	40.85	131	40.46	41.75	43	23,659	0.18%	大買/大賣/
2022/01/11	201	41.16	169.3	40.72	39.50	31.7	21,933	0.14%	大買/大賣/
2022/01/10	184.3	40.44	138.9	40.40	41.35	45.4	19,103	0.24%	大買/大賣/
2022/01/07	99	37.85	84.2	38.04	37.60	14.8	17,227	0.09%
2022/01/06	39.1	37.39	133	36.98	36.40	-94	16,428	-0.57%	大賣/
2022/01/05	45	37.24	19	37.25	36.80	26	15,923	0.16%
2022/01/04	230.2	37.75	89.4	38.19	38.10	140.8	15,523	0.91%	大買/鉅額交易
2022/01/03	2	35.50	28	36.32	36.35	-26	13,411	-0.19%
2021/12/30	3	33.38	0	0.00	33.05	3	13,340	0.02%
2021/12/29	2	33.40	19.7	33.44	33.90	-17.7	13,430	-0.13%
2021/12/28	1	32.85	16	33.00	32.75	-15	13,471	-0.11%
2021/12/27	12.1	32.56	0	0.00	32.50	12.1	13,611	0.09%
2021/12/24	6	33.12	43	33.08	32.85	-37	13,761	-0.27%
2021/12/23	1.2	32.64	1	32.95	32.80	0.2	13,781	0.00%
2021/12/22	0.1	32.50	28	32.50	32.55	-28	13,915	-0.20%
2021/12/21	4	32.43	1	32.50	32.55	3	14,016	0.02%
2021/12/20	2	32.30	15	32.74	32.95	-13	14,101	-0.09%
2021/12/17	3	32.35	2	32.45	31.95	1	14,123	0.01%
2021/12/16	1	31.85	0	0.00	31.80	1	14,227	0.01%
2021/12/15	1	31.80	1	31.70	31.70	0	14,437	0.00%
2021/12/14	3	31.70	14	32.18	31.60	-11	14,834	-0.07%
2021/12/13	1	32.80	0	0.00	32.65	1	14,934	0.01%
2021/12/10	13	33.10	0	0.00	33.00	13	15,260	0.09%
2021/12/09	29	33.24	21.4	34.26	33.10	7.6	16,279	0.05%
2021/12/08	9	32.69	6.4	32.96	32.65	2.6	16,201	0.02%
2021/12/07	1	32.90	8	32.83	32.95	-7	16,271	-0.04%
2021/12/06	17	32.91	6	32.73	32.30	11	16,354	0.07%
2021/12/03	16	32.54	0	0.00	32.60	16	16,454	0.10%
2021/12/02	8	32.59	3	32.55	32.40	5	16,776	0.03%
2021/12/01	16	33.19	7	33.40	33.05	9	17,888	0.05%
2021/11/30	12	33.06	1	33.20	33.15	11	18,320	0.06%
2021/11/29	28	33.64	48	32.39	33.45	-20	18,520	-0.11%
2021/11/26	13	32.92	36	32.10	32.10	-23	18,889	-0.12%
2021/11/25	1	33.55	13	33.76	33.25	-12	19,243	-0.06%
2021/11/24	2	33.05	6	33.28	33.45	-4	19,749	-0.02%
2021/11/23	6	33.01	4	33.08	32.70	2	20,818	0.01%
2021/11/22	4	32.91	1	33.50	33.45	3	21,578	0.01%
2021/11/19	11.1	33.20	0	0.00	32.90	11.1	22,224	0.05%
2021/11/18	15	33.80	11	34.20	33.70	4	22,495	0.02%
2021/11/17	27.1	33.90	9	33.71	33.75	18.1	22,671	0.08%
2021/11/16	16	34.72	7	34.62	34.20	9	23,522	0.04%
2021/11/15	2	34.45	2	34.33	34.00	0	23,746	0.00%
2021/11/12	60	34.20	10	34.19	34.20	50	24,047	0.21%
2021/11/11	36	35.86	19	35.74	34.85	17	25,717	0.07%
2021/11/10	31	35.82	20	36.12	35.65	11	26,369	0.04%
2021/11/09	30.2	35.02	21	35.44	35.05	9.2	26,734	0.03%
2021/11/08	21	34.88	14.5	35.01	34.40	6.5	27,686	0.02%
2021/11/05	71.6	37.08	87	37.10	35.65	-15.4	28,732	-0.05%
2021/11/04	59	37.88	42	37.85	37.20	17	28,543	0.06%
2021/11/03	67.5	38.04	61	38.43	38.95	6.5	28,244	0.02%
2021/11/02	29.2	34.17	87	34.51	35.45	-57.8	27,566	-0.21%
2021/11/01	53	31.83	8.6	32.15	32.25	44.4	27,002	0.16%
2021/10/29	22.1	31.89	14	31.99	31.75	8.1	26,857	0.03%
2021/10/28	2	30.30	0.8	30.10	30.05	1.3	26,646	0.00%
2021/10/27	3.2	30.06	1	29.90	30.10	2.2	26,712	0.01%
2021/10/26	14	30.97	1	30.70	30.35	13	26,767	0.05%
2021/10/25	5	32.45	13	32.61	31.60	-8	26,884	-0.03%
2021/10/22	10	30.50	1	30.65	30.30	9	27,150	0.03%
2021/10/21	6	32.15	5	31.68	31.00	1	27,141	0.00%
2021/10/20	2	31.10	2	31.30	31.25	0	26,986	0.00%
2021/10/19	5	30.95	6	31.21	31.30	-1	27,047	0.00%
2021/10/18	0.3	30.30	2	30.25	30.55	-1.7	30,211	-0.01%
2021/10/14	1	30.70	8	30.74	30.90	-7	32,896	-0.02%
2021/10/13	6.2	29.73	0.1	29.56	30.10	6.1	34,822	0.02%
2021/10/12	11.4	30.02	4	30.00	29.95	7.4	36,209	0.02%
2021/10/08	0.6	31.65	1	31.40	31.20	-0.4	37,209	0.00%
2021/10/07	0	0.00	7	32.16	32.25	-7	37,286	-0.02%
2021/10/06	12	31.26	2	31.00	30.85	10	37,253	0.03%
2021/10/05	0	0.00	19	32.73	32.20	-19	37,234	-0.05%
2021/10/04	11.1	31.41	2	30.95	30.50	9.1	37,099	0.02%
2021/10/01	2.4	32.07	0	0.00	31.55	2.4	37,100	0.01%
2021/09/30	10	32.51	9.1	32.40	33.00	0.9	37,121	0.00%
2021/09/29	2.1	32.57	7	32.14	32.00	-4.9	37,187	-0.01%
2021/09/28	19.4	33.02	4	33.10	33.20	15.4	37,300	0.04%
2021/09/27	17.3	34.25	1	34.50	34.25	16.3	37,331	0.04%
2021/09/24	5.1	35.55	11.5	35.31	35.30	-6.4	37,594	-0.02%
2021/09/23	5	35.15	7.7	35.51	35.05	-2.7	37,928	-0.01%
2021/09/22	21.1	35.84	7	36.29	35.00	14.1	38,245	0.04%
2021/09/17	9	38.49	8.5	38.44	37.90	0.5	38,853	0.00%
2021/09/16	11.4	38.20	6	37.79	37.75	5.4	40,224	0.01%
2021/09/15	2.3	37.99	6.3	37.87	39.10	-4	41,259	-0.01%
2021/09/14	97.8	40.03	84.6	38.86	39.00	13.2	42,989	0.03%
2021/09/13	14.2	38.00	15.7	38.06	38.25	-1.5	45,841	0.00%
2021/09/01	14.1	34.21	15	33.67	33.55	-0.9	46,673	0.00%
2021/08/31	11	34.08	2	34.10	34.00	9	48,248	0.02%
2021/08/30	12.1	34.86	8	34.71	34.60	4	48,920	0.01%
2021/08/27	29	35.98	29	35.63	35.35	0	48,839	0.00%
2021/08/26	68.2	37.40	30	36.74	35.70	38.2	48,728	0.08%
2021/08/25	26	34.13	246.2	35.79	36.75	-220.2	48,063	-0.46%	大賣/鉅額交易
2021/08/24	37.1	34.35	32	33.76	33.45	5.1	47,627	0.01%
2021/08/23	71.1	34.93	67	35.16	34.70	4.1	47,357	0.01%
2021/08/20	10	33.91	10	34.15	33.30	0	46,789	0.00%
2021/08/19	24	35.45	24	34.60	33.80	0	46,582	0.00%
2021/08/18	35	35.57	38	35.33	35.50	-3	46,071	-0.01%
2021/08/17	19.1	36.06	28	36.08	36.35	-8.9	45,109	-0.02%
2021/08/16	32	37.24	13	36.90	36.35	19	44,681	0.04%
2021/08/13	55	40.43	44	40.85	40.35	11	44,324	0.02%
2021/08/12	7	40.01	2	40.05	39.85	5	44,104	0.01%
2021/08/11	20	40.01	51.5	40.48	39.55	-31.5	44,273	-0.07%
2021/08/10	34	39.99	20	39.32	39.20	14	43,892	0.03%
2021/08/09	10	39.52	14	39.60	40.00	-4	44,640	-0.01%
2021/08/06	71.1	40.69	64	41.58	39.60	7.1	44,665	0.02%
2021/08/05	44	40.01	43.2	39.34	38.85	0.8	43,001	0.00%
2021/08/04	61.2	41.14	21	41.63	40.80	40.2	42,131	0.10%
2021/08/03	21.1	42.19	19	42.19	41.45	2.1	41,446	0.01%
2021/08/02	85	43.14	62.1	43.01	41.70	22.9	40,208	0.06%
2021/07/30	25	43.81	24	45.23	46.30	1	38,809	0.00%
2021/07/29	42.3	43.19	23	42.57	42.10	19.3	38,098	0.05%
2021/07/28	42	48.94	2	46.75	46.75	40	37,348	0.11%
2021/07/27	1	55.40	1	52.50	51.90	0	36,581	0.00%
2021/07/26	2	55.95	20.4	56.09	55.60	-18.4	36,423	-0.05%
2021/07/23	0	55.40	1.3	55.60	55.40	-1.3	36,330	0.00%
2021/07/22	2	53.10	31.4	53.51	54.60	-29.4	36,343	-0.08%
2021/07/21	1.3	53.38	21.4	50.44	52.10	-20.1	36,204	-0.06%
2021/07/20	5.2	51.15	73.6	51.01	52.50	-68.4	36,069	-0.19%
2021/07/19	14	50.84	38.3	48.31	55.60	-24.3	35,776	-0.07%
2021/07/16	8.9	50.60	1	50.60	50.60	7.9	35,168	0.02%
2021/07/15	4.1	56.20	55	56.20	56.20	-50.9	35,181	-0.14%
2021/07/14	6.2	62.98	2.7	63.20	62.40	3.5	35,459	0.01%
2021/07/13	138	68.55	131.5	69.18	69.30	6.6	35,420	0.02%	大買/大賣/
2021/07/12	56	63.17	111	64.13	64.90	-55	32,331	-0.17%	大賣/
2021/07/09	104.2	57.78	248.2	57.86	59.00	-144	31,420	-0.46%	大買/大賣/鉅額交易
2021/07/08	163	55.59	68.4	54.81	54.60	94.6	29,681	0.32%	大買/
2021/07/07	41.6	52.30	123.3	53.37	53.70	-81.7	27,785	-0.29%	大賣/
2021/07/06	66.5	47.86	73.1	48.73	48.90	-6.6	26,503	-0.02%
2021/07/05	14.9	43.97	38	43.31	45.00	-23.1	25,605	-0.09%
2021/07/02	8.1	46.48	0	0.00	46.75	8.1	25,442	0.03%
2021/07/01	19.3	45.32	11.3	47.25	45.70	8	25,329	0.03%
2021/06/30	10	42.37	17.3	42.10	43.00	-7.3	25,167	-0.03%
2021/06/29	11.4	40.50	2.4	42.29	40.00	9	25,042	0.04%
2021/06/28	6.3	40.32	19.7	41.95	41.95	-13.4	24,837	-0.05%
2021/06/25	7	37.25	50.2	38.07	38.25	-43.2	24,650	-0.18%
2021/06/24	16	34.31	27.5	34.51	35.85	-11.5	24,456	-0.05%
2021/06/23	14.4	34.00	6	34.75	34.00	8.4	24,267	0.03%
2021/06/22	24.3	37.20	45	36.41	37.75	-20.8	24,098	-0.09%
2021/06/21	56	34.01	5.7	34.51	34.55	50.3	23,693	0.21%
2021/06/18	37.2	29.64	48.4	30.57	31.45	-11.1	23,252	-0.05%
2021/06/17	87.8	28.11	64	28.69	28.60	23.8	22,777	0.10%
2021/06/16	139	27.68	173.8	27.94	28.50	-34.8	21,933	-0.16%	大買/大賣/
2021/06/15	129	24.97	101	25.22	25.95	28	20,148	0.14%	大買/大賣/
2021/06/11	389	23.89	464	23.79	23.60	-75	19,019	-0.39%	大買/大賣/
2021/06/10	577	23.89	376	23.71	23.35	201	16,917	1.19%	大買/大賣/鉅額交易
2021/06/09	54	20.75	90.4	21.48	22.15	-36.4	12,985	-0.28%
2021/06/08	146	19.97	163	19.89	20.15	-17	11,996	-0.14%	大買/大賣/
2021/06/07	178	18.05	327	18.89	19.15	-149	10,330	-1.44%	大買/大賣/鉅額交易
2021/06/04	61	17.66	62	17.46	17.45	-1	9,515	-0.01%
2021/06/03	85	17.93	99	17.94	17.85	-14	9,430	-0.15%
2021/06/02	143	17.67	121	17.91	18.05	22	9,178	0.24%	大買/大賣/
2021/06/01	27	17.21	1	17.20	17.20	26	8,649	0.30%
2021/05/31	2	17.38	2	17.35	17.35	0	8,591	0.00%
2021/05/28	64	17.52	52	17.35	17.40	12	8,528	0.14%
2021/05/27	47	17.41	45	17.64	17.60	2	8,428	0.02%
2021/05/26	12	17.20	0	0.00	17.15	12	8,196	0.15%
2021/05/25	6	17.31	5	17.24	17.40	1	8,126	0.01%
2021/05/24	72	17.93	85.9	17.60	17.55	-13.9	7,969	-0.17%
2021/05/21	9.2	17.29	15	17.56	17.40	-5.9	7,593	-0.08%
2021/05/20	63	17.46	62	17.04	17.10	1	7,224	0.01%
2021/05/19	41	17.22	46	17.30	17.20	-5	7,018	-0.07%
2021/05/18	75	17.62	101	17.45	17.60	-26	6,581	-0.40%	大賣/
2021/05/17	73	17.74	105	17.98	18.40	-32	5,996	-0.53%	大賣/
2021/05/14	65	16.70	80	16.87	16.75	-15	4,869	-0.31%
2021/05/13	12	15.64	8	16.00	16.10	4	4,406	0.09%
2021/05/12	10	15.30	5	15.08	14.65	5	4,206	0.12%
2021/05/11	60	16.25	20	16.03	15.95	40	4,089	0.98%
2021/05/10	0	0.00	38	16.43	16.50	-38	4,015	-0.95%
2021/05/07	12	16.41	0	0.00	16.40	12	3,999	0.30%
2021/05/06	21	16.26	0	0.00	16.35	21	3,980	0.53%
2021/05/05	11	16.55	0	0.00	16.45	11	3,947	0.28%
2021/05/04	52	16.36	20	16.45	16.45	32	3,955	0.81%
2021/04/29	77	17.38	25	17.35	17.30	52	3,852	1.35%
2021/04/28	72	17.41	20	17.60	17.65	52	3,837	1.36%
2021/04/27	2	17.35	0	0.00	17.30	2	3,743	0.05%
2021/04/26	18	17.35	49	17.35	17.30	-31	3,740	-0.83%
2021/04/23	72	17.36	53	17.40	17.30	19	3,727	0.51%
2021/04/22	144	17.86	68	17.51	17.45	76	3,717	2.04%	大買/
2021/04/21	161	17.75	26.8	17.90	17.90	134.2	3,632	3.69%	大買/鉅額交易
2021/04/20	229	17.96	32	17.91	18.00	197	3,559	5.53%	大買/鉅額交易
2021/04/19	31	17.31	32	17.30	17.40	-1	3,244	-0.03%
2021/04/16	13	17.20	16	17.26	17.30	-3	3,185	-0.09%
2021/04/15	25	17.67	31	17.76	17.90	-6	3,041	-0.20%
2021/04/14	30	17.53	24	17.50	17.55	6	2,922	0.21%
2021/04/13	87	17.93	49	17.84	17.80	38	2,864	1.33%
2021/04/12	42	17.69	58	17.98	18.20	-16	2,702	-0.59%
2021/04/09	21	17.40	20	17.38	17.35	1	2,500	0.04%
2021/04/08	0	0.00	1	17.05	17.05	-1	2,299	-0.04%
2021/04/07	0	17.00	0	0.00	16.90	0	2,331	0.00%
2021/04/06	4	17.04	1	16.95	16.95	3	2,322	0.13%
2021/04/01	1.8	17.03	0	17.05	17.00	1.8	2,336	0.08%
2021/03/31	10	17.05	10	17.05	17.05	0	2,368	0.00%
2021/03/30	20	17.23	21	17.10	17.10	-1	2,405	-0.04%
2021/03/29	20	17.38	22	17.23	17.20	-2	2,390	-0.08%
2021/03/26	21	17.28	22	17.29	17.25	-1	2,409	-0.04%
2021/03/25	1	17.10	0	0.00	17.15	1	2,417	0.04%
2021/03/24	11	17.10	11	17.08	17.15	0	2,471	0.00%
2021/03/22	1	17.10	0	0.00	17.15	1	2,465	0.04%
2021/03/18	20	17.15	20	17.10	17.10	0	2,558	0.00%
2021/03/17	19	17.30	20	17.20	17.20	-1	2,571	-0.04%
2021/03/16	9	17.15	9	17.15	17.15	0	2,497	0.00%
2021/03/15	0	17.05	0	0.00	17.10	0	2,509	0.00%
2021/03/12	20	17.14	31	17.07	17.05	-11	2,535	-0.43%
2021/03/11	25	17.08	16	17.10	17.15	9	2,550	0.35%
2021/03/09	10	16.86	9	16.85	16.90	1	2,533	0.04%
2021/03/08	0	16.70	0	0.00	16.75	0	2,550	0.00%
2021/03/05	0	16.70	0	0.00	16.75	0	2,579	0.00%
2021/03/04	1	16.80	1	16.80	16.80	0	2,605	0.00%
2021/03/03	12	16.90	0	0.00	16.85	12	2,615	0.46%
2021/03/02	2	16.83	0	0.00	16.75	2	2,625	0.08%
2021/02/26	10	16.90	10	16.80	16.80	0	2,659	0.00%
2021/02/25	1	16.95	0.1	17.00	16.90	0.9	2,711	0.03%
2021/02/24	1	16.85	2	16.85	16.85	-1	2,743	-0.04%
2021/02/18	1	16.60	0	0.00	16.60	1	2,781	0.04%
2021/02/05	0	0.00	8	16.33	16.40	-8	2,802	-0.29%
2021/02/04	1	16.25	2	16.25	16.30	-1	2,832	-0.04%
2021/02/03	2	16.30	1	16.25	16.30	1	2,929	0.03%
2021/02/01	0	0.00	3	15.83	15.85	-3	3,395	-0.09%
2021/01/28	0.6	16.40	3	16.17	16.10	-2.4	3,783	-0.06%
2021/01/27	0	0.00	1	16.40	16.30	-1	3,810	-0.03%
2021/01/26	31	16.50	22	16.30	16.30	9	3,865	0.23%
2021/01/25	25	16.30	0	0.00	16.55	25	4,162	0.60%
2021/01/22	0	0.00	8	16.14	16.10	-8	4,163	-0.19%
2021/01/21	0	0.00	8	16.30	16.00	-8	4,192	-0.19%
2021/01/20	1	16.15	0	0.00	15.95	1	4,184	0.02%
2021/01/19	0	0.00	8.5	16.30	16.35	-8.5	4,174	-0.20%
2021/01/18	0	0.00	2	16.48	16.40	-2	4,168	-0.05%
2021/01/14	0	16.90	10	17.03	16.85	-10	4,248	-0.24%
2021/01/13	0	0.00	14	16.58	16.65	-14	4,225	-0.33%
2021/01/12	0	0.00	2	16.63	16.65	-2	4,221	-0.05%
2021/01/11	7	16.94	2	16.85	16.90	5	4,214	0.12%
2021/01/08	1	17.05	0	0.00	17.00	1	4,411	0.02%
2021/01/07	12	17.10	0	0.00	17.10	12	4,774	0.25%
2021/01/06	0	0.00	8	17.15	17.05	-8	4,808	-0.17%
2021/01/04	6	17.38	0	0.00	17.30	6	4,774	0.13%
2020/12/31	15	17.42	15	17.45	17.45	0	4,758	0.00%
2020/12/30	26	17.47	27	17.38	17.35	-1	4,737	-0.02%
2020/12/29	20	17.30	23	17.20	17.20	-3	4,682	-0.06%
2020/12/28	35	17.34	32	17.17	17.20	3	4,676	0.06%
2020/12/25	24	17.53	30	17.45	17.50	-6	4,625	-0.13%
2020/12/23	5	17.05	0	0.00	17.20	5	4,550	0.11%
2020/12/22	28	17.23	28	16.90	16.85	0	4,588	0.00%
2020/12/21	25	17.33	19	17.35	17.40	6	4,620	0.13%
2020/12/18	0	0.00	6	17.21	17.05	-6	4,562	-0.13%
2020/12/17	0	0.00	10	17.00	17.00	-10	4,528	-0.22%
2020/12/16	1	16.95	7	16.99	16.95	-6	4,564	-0.13%
2020/12/15	1	17.05	6	17.17	16.85	-5	4,741	-0.11%
2020/12/14	18	17.19	16	17.11	17.20	2	4,772	0.04%
2020/12/11	2	16.60	12	16.69	16.65	-10	4,720	-0.21%
2020/12/10	2	17.00	0	0.00	16.85	2	4,697	0.04%
2020/12/08	30	17.08	37	17.08	17.15	-7	4,740	-0.15%
2020/12/07	6	16.85	2	16.80	16.85	4	4,780	0.08%
2020/12/02	0	0.00	2	17.00	16.90	-2	4,791	-0.04%
2020/12/01	0	0.00	6	17.00	17.00	-6	4,824	-0.12%
2020/11/30	0	0.00	2	17.20	17.15	-2	4,856	-0.04%
2020/11/27	0	0.00	0	16.90	17.00	0	4,915	0.00%
2020/11/25	5	16.90	3	16.88	16.80	2	4,990	0.04%
2020/11/24	1	17.05	38	17.02	17.00	-37	4,971	-0.74%
2020/11/23	3	17.45	0	0.00	17.35	3	4,924	0.06%
2020/11/20	0	0.00	1	17.45	17.45	-1	5,025	-0.02%
2020/11/19	30	17.38	11	17.30	17.35	19	5,294	0.36%
2020/11/18	20	17.40	34	17.37	17.35	-14	5,359	-0.26%
2020/11/17	2	17.28	5	17.20	17.25	-3	5,357	-0.06%
2020/11/16	1	17.35	18	17.34	17.35	-17	5,409	-0.31%
2020/11/13	33	17.44	35	17.40	17.45	-2	5,442	-0.04%
2020/11/12	26	17.47	31	17.29	17.25	-5	5,438	-0.09%
2020/11/11	43	17.59	53	17.40	17.35	-10	5,426	-0.18%
2020/11/10	73	17.76	58	17.68	17.70	15	5,350	0.28%
2020/11/09	101	17.96	67	18.09	18.20	34	5,196	0.65%	大買/
2020/11/06	68	17.77	102	17.69	17.45	-34	4,885	-0.70%	大賣/
2020/11/05	113	17.62	42	17.62	17.85	71	4,739	1.50%	大買/
2020/11/04	4	17.08	1	17.20	17.10	3	4,665	0.06%
2020/11/03	13	17.15	4	17.14	17.20	9	4,638	0.19%
2020/11/02	76	17.32	84	17.30	17.20	-8	4,600	-0.17%
2020/10/30	6	16.93	0.5	16.80	16.70	5.5	4,303	0.13%
2020/10/29	0	0.00	12	16.65	16.80	-12	4,256	-0.28%
2020/10/28	26	16.86	18	16.70	16.70	8	4,233	0.19%
2020/10/27	0	0.00	8	16.81	16.75	-8	4,214	-0.19%
2020/10/26	11	16.70	0	0.00	16.70	11	4,219	0.26%
2020/10/23	3	16.82	0	0.00	16.75	3	4,249	0.07%
2020/10/22	6	16.75	6	16.80	16.80	0	4,258	0.00%
2020/10/21	0	0.00	1	16.75	16.55	-1	4,196	-0.02%
2020/10/19	2	16.40	31	16.40	16.35	-29	4,253	-0.68%
2020/10/16	43	16.60	12	16.73	16.45	31	4,255	0.73%
2020/10/15	3	17.07	38	16.69	17.10	-35	4,084	-0.86%
2020/10/14	53	16.05	24	16.18	16.05	29	3,773	0.77%
2020/10/08	1	15.80	0	0.00	15.75	1	4,013	0.02%
2020/10/07	5	15.80	0	0.00	15.80	5	4,115	0.12%
2020/10/06	11	15.77	0	0.00	15.80	11	4,262	0.26%
2020/09/30	0	0.00	3	15.53	15.55	-3	4,456	-0.07%
2020/09/28	0	0.00	2	15.55	15.55	-2	4,671	-0.04%
2020/09/25	4	15.50	1	15.20	15.35	3	4,846	0.06%
2020/09/24	13	15.52	4	15.66	15.45	9	5,227	0.17%
2020/09/23	8	16.18	2	15.95	15.95	6	5,783	0.10%
2020/09/22	1	16.30	1	16.15	16.25	0	5,784	0.00%
2020/09/21	33	16.66	34	16.34	16.40	-1	5,820	-0.02%
2020/09/18	31	16.84	41	16.79	16.65	-10	5,810	-0.17%
2020/09/17	7	16.56	0	0.00	16.50	7	5,717	0.12%
2020/09/16	3	16.18	6	16.28	16.20	-3	5,684	-0.05%
2020/09/14	0	0.00	2	16.25	16.30	-2	5,739	-0.03%
2020/09/11	0	0.00	1	16.10	16.15	-1	5,808	-0.02%
2020/09/10	46	16.39	44	16.03	16.00	2	5,804	0.03%
2020/09/09	25	15.80	21	15.80	15.80	4	5,840	0.07%
2020/09/08	28	16.16	29	15.93	16.00	-1	5,855	-0.02%
2020/09/07	4	16.00	0	0.00	15.95	4	5,909	0.07%
2020/09/04	8	16.08	7	16.09	16.10	1	6,053	0.02%
2020/09/03	53	16.75	53	16.41	16.35	0	6,069	0.00%
2020/09/02	8	16.46	8	16.54	16.60	0	6,117	0.00%
2020/09/01	27	16.37	27	16.33	16.35	0	6,109	0.00%
2020/08/31	6	16.25	0	0.00	16.25	6	6,138	0.10%
2020/08/28	3	16.23	1.5	16.07	16.20	1.5	6,156	0.02%
2020/08/27	5	16.13	0	0.00	16.00	5	6,286	0.08%
2020/08/26	56	16.33	31	16.17	16.20	25	6,542	0.38%
2020/08/25	24	16.34	49	16.32	16.65	-25	6,454	-0.39%
2020/08/24	1	15.90	0	0.00	15.90	1	6,269	0.02%
2020/08/21	9	15.59	0	0.00	15.60	9	6,248	0.14%
2020/08/20	28	15.73	26.7	15.55	15.40	1.3	6,313	0.02%
2020/08/19	29	16.09	27	16.08	16.00	2	6,380	0.03%
2020/08/18	3	16.02	0	0.00	16.00	3	6,404	0.05%
2020/08/14	12	15.75	47.8	15.76	15.70	-35.8	6,647	-0.54%
2020/08/13	1	15.95	11	15.75	15.75	-10	6,752	-0.15%
2020/08/11	26	16.04	37	16.00	15.85	-11	7,281	-0.15%
2020/08/10	23	16.08	12	16.00	15.95	11	8,061	0.14%
2020/08/07	10	15.60	12.3	15.53	15.55	-2.3	8,369	-0.03%
2020/08/06	10	15.63	13	15.60	15.65	-3	9,305	-0.03%
2020/08/05	0	0.00	2	15.60	15.65	-2	9,837	-0.02%
2020/08/03	5	15.45	1	15.30	15.25	4	10,377	0.04%
2020/07/31	4	15.45	0	0.00	15.50	4	10,532	0.04%
2020/07/30	0	0.00	1	15.50	15.60	-1	10,706	-0.01%
2020/07/29	5	14.79	11	15.20	15.25	-6	10,805	-0.06%
2020/07/28	1	14.70	1	14.80	14.70	0	10,861	0.00%
2020/07/27	2	15.50	0	15.20	15.20	2	10,938	0.02%
2020/07/24	14	15.41	0.1	15.25	15.30	13.9	10,938	0.13%
2020/07/23	1	15.70	0.4	15.65	15.70	0.6	10,946	0.01%
2020/07/22	2	15.80	0	0.00	15.85	2	11,124	0.02%
2020/07/21	0	0.00	3	15.80	15.75	-3	11,209	-0.03%
2020/07/20	3	15.67	2	15.65	15.65	1	11,208	0.01%
2020/07/17	10	16.00	0	0.00	15.95	10	11,159	0.09%
2020/07/16	1	16.45	2	16.48	16.25	-1	11,111	-0.01%
2020/07/15	9	17.29	64	17.33	17.20	-55	11,045	-0.50%
2020/07/14	55	17.77	5.8	17.69	17.55	49.2	10,995	0.45%
2020/07/13	5	17.68	8	17.78	17.70	-3	10,934	-0.03%
2020/07/10	3	17.33	10	16.90	17.00	-7	11,024	-0.06%
2020/07/09	8	17.59	2	17.45	17.40	6	10,975	0.05%
2020/07/08	6	17.60	22	17.70	17.60	-16	11,079	-0.14%
2020/07/07	6	17.76	7	17.68	17.60	-1	11,074	-0.01%
2020/07/06	12	17.91	6	17.96	17.95	6	10,953	0.05%
2020/07/03	32	17.92	21	17.58	17.55	11	10,785	0.10%
2020/07/02	24	16.99	21	17.56	17.80	3	10,372	0.03%
2020/07/01	2	16.23	0	0.00	16.20	2	9,737	0.02%
2020/06/30	0	0.00	2	16.10	16.10	-2	9,700	-0.02%
2020/06/24	12	15.81	4	15.89	15.85	8	9,629	0.08%
2020/06/23	2.4	15.94	0	0.00	15.90	2.4	9,570	0.03%
2020/06/22	6	16.10	11	16.19	16.10	-5	9,603	-0.05%
2020/06/18	0	0.00	2	16.40	16.35	-2	9,566	-0.02%
2020/06/17	0	16.10	0	0.00	16.10	0	9,491	0.00%
2020/06/16	13	16.09	22	16.05	16.10	-9	9,457	-0.10%
2020/06/15	0	0.00	3	15.75	15.65	-3	9,440	-0.03%
2020/06/12	8	15.28	9	15.37	15.55	-1	9,420	-0.01%
2020/06/11	11	16.30	21	15.93	15.75	-10	9,399	-0.11%
2020/06/10	8	15.99	14	16.10	16.15	-6	9,275	-0.06%
2020/06/09	32	16.30	22	16.23	16.00	10	9,269	0.11%
2020/06/08	45	16.00	9	15.93	16.05	36	9,227	0.39%
2020/06/05	12	15.84	0	0.00	15.80	12	9,221	0.13%
2020/06/03	5	16.10	24	16.43	16.00	-19	9,287	-0.20%
2020/06/02	34	16.33	18	16.39	16.30	16	9,129	0.18%
2020/05/29	23	15.72	23	15.78	15.85	0	8,807	0.00%
2020/05/28	1	15.60	3	15.72	15.55	-2	8,738	-0.02%
2020/05/27	2	15.75	8	15.81	15.70	-6	8,731	-0.07%
2020/05/26	12	15.90	0	0.00	15.95	12	8,758	0.14%
2020/05/25	0	0.00	3	15.40	15.60	-3	8,635	-0.03%
2020/05/22	2	15.83	15	15.64	15.55	-13	8,610	-0.15%
2020/05/21	5	15.55	7	15.49	15.60	-2	8,558	-0.02%
2020/05/20	2	15.90	6	15.88	15.70	-4	8,524	-0.05%
2020/05/19	24.4	16.05	93	15.88	15.75	-68.6	8,516	-0.81%
2020/05/18	90	15.28	36	15.34	15.55	54	8,593	0.63%
2020/05/15	162.4	16.17	100	16.04	15.75	62.4	8,990	0.69%	大買/
2020/05/14	55	18.06	153	18.40	17.45	-98	8,293	-1.18%	大賣/
2020/05/13	304	18.69	220	18.46	17.90	84	7,864	1.07%	大買/大賣/
2020/05/12	99	17.02	216	16.87	17.40	-117	6,924	-1.69%	大賣/鉅額交易
2020/05/11	162	16.54	22.5	16.50	16.55	139.5	6,382	2.19%	大買/鉅額交易
2020/05/08	15	15.28	148	15.16	15.05	-133	6,017	-2.21%	大賣/鉅額交易
2020/05/07	30	14.87	22	14.98	15.10	8	5,821	0.14%
2020/05/06	28	14.34	28	14.51	14.60	0	5,649	0.00%
2020/05/05	70	13.89	24	13.97	14.00	46	5,461	0.84%
2020/05/04	71	13.50	20	13.30	13.45	51	5,317	0.96%
2020/04/30	7	13.31	0	0.00	13.25	7	5,214	0.13%
2020/04/29	20	13.10	22	13.10	13.10	-2	5,079	-0.04%
2020/04/28	5	13.25	0	0.00	13.05	5	5,051	0.10%
2020/04/27	53	13.11	56	13.21	13.30	-3	4,986	-0.06%
2020/04/24	14	12.49	22	12.55	12.55	-8	4,781	-0.17%
2020/04/22	0	0.00	1	12.20	12.25	-1	4,614	-0.02%
2020/04/21	10	12.50	0	0.00	12.00	10	4,576	0.22%
2020/04/17	11	12.40	54	12.22	12.10	-43	4,465	-0.96%
2020/04/16	2	12.35	1	12.40	12.30	1	4,395	0.02%
2020/04/15	47	12.50	20	12.45	12.45	27	4,350	0.62%
2020/04/14	0	0.00	6	11.89	11.85	-6	4,120	-0.15%
2020/04/13	149	11.91	120	11.94	11.85	29	4,060	0.71%	大買/大賣/
2020/04/10	5	11.20	6	11.41	11.45	-1	3,850	-0.03%
2020/04/09	5	10.58	2	10.45	10.45	3	3,790	0.08%
2020/04/06	10	10.15	10	10.20	10.20	0	3,740	0.00%
2020/04/01	0	10.00	0	0.00	10.10	0	3,734	0.00%
2020/03/31	0	0.00	2	10.20	10.00	-2	3,763	-0.05%
2020/03/30	12	10.08	10	10.15	10.10	2	4,006	0.05%
2020/03/27	5	10.20	2	10.35	10.15	3	4,040	0.07%
2020/03/26	11	10.24	9	10.47	10.40	2	4,200	0.05%
2020/03/25	0.2	10.10	0	0.00	10.10	0.2	4,308	0.00%
2020/03/24	1	10.00	3	9.89	9.90	-2	4,301	-0.05%
2020/03/23	2	9.64	0	0.00	9.54	2	4,283	0.05%
2020/03/20	0	0.00	1	9.80	10.00	-1	4,271	-0.02%
2020/03/18	13	10.45	2	10.30	10.20	11	4,130	0.27%
2020/03/17	2	10.40	0	0.00	10.30	2	4,094	0.05%
2020/03/16	10	11.15	50	10.81	10.80	-40	4,043	-0.99%
2020/03/13	3	10.88	0	0.00	11.05	3	3,995	0.08%
2020/03/12	5	11.70	5	11.35	11.50	0	3,924	0.00%
2020/03/11	1	11.95	1	12.40	11.90	0	3,842	0.00%
2020/03/10	7.2	11.91	5	12.25	12.20	2.2	3,761	0.06%
2020/03/09	1	11.30	8	11.70	11.30	-7	3,579	-0.20%
2020/03/06	15	11.90	15	11.80	11.80	0	3,517	0.00%
2020/03/05	15	11.97	15	11.90	11.90	0	3,505	0.00%
2020/03/04	20	11.90	21	11.85	11.85	-1	3,487	-0.03%
2020/03/03	11	12.10	25	12.06	12.00	-14	3,472	-0.40%
2020/03/02	1	11.85	0	0.00	11.80	1	3,427	0.03%
2020/02/27	28	12.35	30	11.82	11.85	-2	3,363	-0.06%
2020/02/26	19	12.21	20	12.05	12.25	-1	3,242	-0.03%
2020/02/25	17	11.95	34.4	11.99	12.05	-17.4	3,198	-0.54%
2020/02/24	12	12.27	31	12.25	12.15	-19	3,125	-0.61%
2020/02/21	22	12.73	121	12.42	12.40	-99	3,030	-3.27%	大賣/
2020/02/20	131	12.68	44	12.63	12.75	87	2,905	2.99%	大買/
2020/02/19	86	12.64	151	12.59	12.60	-65	2,780	-2.34%	大賣/
2020/02/18	549	12.58	445	12.63	12.65	104	2,495	4.17%	大買/大賣/鉅額交易
2020/02/17	23	11.19	25	11.40	11.50	-2	1,754	-0.11%
2020/02/14	22	10.78	17	10.89	10.95	5	1,619	0.31%
2020/02/12	12	10.72	11	10.60	10.60	1	1,601	0.06%
2020/02/11	9	10.49	19	10.74	10.65	-10	1,604	-0.62%
2020/02/07	6	10.40	6	10.35	10.45	0	1,705	0.00%
2020/02/05	2	10.28	0	0.00	10.30	2	1,705	0.12%
2020/02/04	2	10.30	0	0.00	10.35	2	1,700	0.12%
2020/02/03	16.6	10.15	3	10.20	10.25	13.6	1,699	0.80%
2020/01/31	0.2	10.40	0	10.40	10.45	0.2	1,694	0.01%
2020/01/30	12	10.39	0	0.00	10.20	12	1,673	0.72%
2020/01/20	0	0.00	5	10.85	10.85	-5	1,638	-0.31%
2020/01/16	10	10.80	0	0.00	10.80	10	1,644	0.61%
2020/01/15	5	10.75	4	10.78	10.75	1	1,641	0.06%
2020/01/10	0	0.00	3	10.75	10.75	-3	1,635	-0.18%
2020/01/09	1	10.90	0	0.00	10.80	1	1,618	0.06%
2020/01/08	0	0.00	2	10.70	10.65	-2	1,619	-0.12%
2019/12/31	0	0.00	2	11.30	11.30	-2	1,561	-0.13%
2019/12/27	5	11.37	1	11.40	11.30	4	1,579	0.25%
2019/12/26	24.8	11.47	28	11.36	11.45	-3.2	1,588	-0.20%
2019/12/25	56	11.40	38	11.33	11.45	18	1,534	1.17%
2019/12/24	0	0.00	4	11.25	11.15	-4	1,277	-0.31%
2019/12/23	60	11.52	36	11.46	11.45	24	1,265	1.90%
2019/12/20	8	11.05	11	11.90	11.90	-3	1,067	-0.28%
2019/12/19	15	10.75	7	10.82	10.85	8	882	0.91%
2019/12/17	17	10.50	4	10.45	10.50	13	870	1.49%
2019/12/13	7	10.46	3	10.35	10.35	4	859	0.47%
2019/12/11	6	10.55	13	10.46	10.50	-7	866	-0.81%
2019/12/10	26	10.41	13	10.40	10.40	13	859	1.51%
2019/12/04	0	0.00	4	10.20	10.25	-4	877	-0.46%
2019/12/02	0	0.00	1	10.15	10.25	-1	972	-0.10%
2019/11/27	0	0.00	2	10.25	10.30	-2	1,018	-0.20%
2019/11/22	0	0.00	132	10.15	10.20	-132	1,025	-12.87%	大賣/鉅額交易
2019/11/21	0	0.00	9	10.15	10.20	-9	1,023	-0.88%
2019/11/20	0	0.00	8	10.20	10.20	-8	1,016	-0.79%
2019/11/19	4	10.18	5	10.15	10.20	-1	1,018	-0.10%
2019/11/18	0	0.00	4	10.20	10.15	-4	1,020	-0.39%
2019/11/15	0	0.00	15	10.19	10.20	-15	1,014	-1.48%
2019/11/14	0	0.00	5	10.15	10.15	-5	1,017	-0.49%
2019/11/13	10	10.35	0	0.00	10.25	10	1,003	1.00%
2019/11/11	1	10.60	2	10.45	10.40	-1	1,011	-0.10%
2019/11/08	102	10.65	1	10.70	10.70	101	1,098	9.19%	大買/鉅額交易
2019/11/07	0	0.00	1	10.75	10.75	-1	1,085	-0.09%
2019/11/06	21	10.55	21	10.55	10.60	0	990	0.00%
2019/10/09	0	0.00	1	10.30	10.35	-1	1,131	-0.09%
2019/10/01	2	10.40	0	0.00	10.45	2	1,179	0.17%
2019/09/25	2	10.40	1	10.30	10.35	1	1,156	0.09%
2019/09/18	1	10.45	0	0.00	10.50	1	1,140	0.09%
2019/09/12	3	10.45	0	0.00	10.45	3	1,147	0.26%
2019/09/10	0	0.00	20	10.50	10.65	-20	1,198	-1.67%
2019/09/09	1	10.50	0	0.00	10.55	1	1,259	0.08%
2019/09/05	2	10.90	0	0.00	10.65	2	1,285	0.16%
2019/08/29	1	9.80	2	9.80	9.80	-1	1,170	-0.09%
2019/08/13	2	10.13	0	0.00	10.15	2	1,195	0.17%
2019/08/12	22	9.98	0	0.00	9.91	22	1,099	2.00%
2019/08/07	1	9.81	15	9.79	9.71	-14	1,105	-1.27%
2019/08/05	1	9.90	0	0.00	9.88	1	1,139	0.09%
2019/08/02	1	10.05	0	0.00	9.99	1	1,130	0.09%
2019/07/30	0.5	10.25	0	0.00	10.30	0.5	1,128	0.04%
2019/07/29	0	0.00	0.8	10.20	10.25	-0.8	1,134	-0.07%
2019/07/23	1	10.30	0	0.00	10.30	1	1,103	0.09%
2019/07/12	2	10.50	0	0.00	10.50	2	1,083	0.18%
2019/07/11	0	10.60	1	10.70	10.60	-1	1,065	-0.09%
2019/07/09	1	11.00	0	0.00	10.95	1	1,039	0.10%
2019/07/05	2	11.20	0	0.00	11.20	2	1,031	0.19%
2019/07/04	3	11.20	0	0.00	11.20	3	1,043	0.29%
2019/07/03	2	11.15	0	0.00	11.10	2	1,101	0.18%
2019/07/02	2	11.23	0	0.00	11.20	2	1,111	0.18%
2019/07/01	3	11.30	0	0.00	11.20	3	1,131	0.27%
2019/06/20	0	0.00	2	11.65	11.65	-2	1,341	-0.15%
2019/06/18	2	11.50	0	0.00	11.45	2	1,337	0.15%
2019/06/17	10	12.40	0	0.00	12.40	10	1,299	0.77%
2019/06/14	2	12.50	1	12.45	12.50	1	1,240	0.08%
2019/06/13	1	12.30	0	0.00	12.40	1	1,261	0.08%
2019/06/06	0	0.00	1	12.30	12.30	-1	1,281	-0.08%
2019/06/05	1	12.30	0	0.00	12.30	1	1,290	0.08%
2019/06/03	5	12.25	0	0.00	12.20	5	1,294	0.39%
2019/05/31	5	12.25	1	12.20	12.25	4	1,320	0.30%
2019/05/30	2	12.30	1	12.20	12.20	1	1,320	0.08%
2019/05/14	0	0.00	1	11.95	11.95	-1	1,478	-0.07%
2019/05/13	0	0.00	4	11.88	11.90	-4	1,486	-0.27%
2019/04/30	0	0.00	10	12.45	12.45	-10	1,481	-0.68%
2019/04/29	0	0.00	0	12.30	12.35	0	1,494	0.00%
2019/04/23	2	12.30	0	0.00	12.30	2	1,511	0.13%
2019/04/18	10	12.70	0	0.00	12.40	10	1,511	0.66%
2019/04/17	0	0.00	1	12.75	12.75	-1	1,485	-0.07%
2019/04/15	1	12.95	0	0.00	12.80	1	1,474	0.07%
2019/04/12	0	0.00	10	12.90	12.90	-10	1,489	-0.67%
2019/04/11	0	0.00	11.1	12.94	12.90	-11.1	1,490	-0.75%
2019/04/10	0.4	13.00	0	0.00	13.00	0.4	1,483	0.03%
2019/04/09	0	0.00	6	13.15	13.05	-6	1,483	-0.40%
2019/04/01	2	13.25	0	0.00	13.10	2	1,418	0.14%
2019/03/26	1	12.85	0	0.00	13.45	1	1,336	0.07%
2019/03/22	0	0.00	3.2	12.90	12.95	-3.2	1,585	-0.20%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/15	0	12.85	0	0.00	12.85	0	1,807	0.00%
2019/03/14	0	12.90	0	0.00	12.90	0	1,798	0.00%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	10	12.90	6	12.93	12.95	4	1,863	0.21%
2019/03/07	0	12.95	0	0.00	12.95	0	1,872	0.00%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/03/05	6	12.95	0	0.00	13.00	6	1,888	0.32%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/22	0	0.00	1	13.05	13.10	-1	2,040	-0.05%
2019/02/20	4	13.30	0	0.00	13.20	4	2,328	0.17%
2019/02/19	0	0.00	1	13.15	13.10	-1	2,328	-0.04%
2019/02/18	15	13.03	10	13.10	13.15	5	2,373	0.21%
2019/02/15	0	13.20	0.8	13.20	13.30	-0.8	2,330	-0.04%
2019/02/14	0.2	13.10	12	13.15	13.15	-11.8	2,444	-0.48%
2019/02/12	25	13.00	0	0.00	13.20	25	2,515	0.99%
2019/02/11	4	13.23	2	13.10	13.05	2	2,518	0.08%
2019/01/30	0	0.00	3	13.15	13.20	-3	2,510	-0.12%
2019/01/24	0	0.00	2	13.20	13.25	-2	2,689	-0.07%
2019/01/14	0	13.15	0	0.00	13.20	0	3,112	0.00%
2019/01/11	0	13.25	0	0.00	13.25	0	3,338	0.00%
2018/12/26	0	0.00	0.5	13.05	13.05	-0.5	4,242	-0.01%
2018/12/24	0	0.00	5	13.30	13.40	-5	4,265	-0.12%
2018/12/22	0	0.00	1	13.30	13.35	-1	4,257	-0.02%
2018/12/21	1	13.25	0	0.00	13.25	1	4,261	0.02%
2018/12/20	5	13.55	0	0.00	13.30	5	4,247	0.12%
2018/12/18	11	14.25	12	13.69	13.60	-1	4,242	-0.02%
2018/12/17	43	14.60	49	14.63	14.55	-6	4,124	-0.15%
2018/12/14	0	0.00	2	14.00	14.20	-2	3,983	-0.05%
2018/12/11	8	13.70	1	13.80	13.70	7	3,783	0.19%
2018/12/10	0	0.00	1	13.40	13.30	-1	3,746	-0.03%
2018/12/07	1	13.45	0	0.00	13.45	1	3,748	0.03%
2018/11/30	0	0.00	1	13.80	13.85	-1	3,746	-0.03%
2018/11/28	1	13.90	1	13.85	13.85	0	3,726	0.00%
2018/11/23	0	0.00	0.1	13.60	13.60	-0.1	3,663	0.00%
2018/11/22	0	0.00	5	13.85	13.70	-5	3,741	-0.13%
2018/11/21	0	0.00	5	14.10	14.00	-5	3,717	-0.13%
2018/11/20	5	14.29	0	0.00	14.15	5	3,694	0.14%
2018/11/19	0	0.00	3	14.00	13.95	-3	3,601	-0.08%
2018/11/16	5	13.50	1	13.55	13.40	4	3,534	0.11%
2018/11/15	1	13.65	1	13.55	13.55	0	3,504	0.00%
2018/11/14	6	13.90	0	0.00	14.00	6	3,462	0.17%
2018/11/13	36	14.03	31	14.00	14.00	5	3,438	0.15%
2018/11/12	2	13.83	0.8	13.70	13.70	1.2	3,327	0.04%
2018/11/08	1	13.70	0	0.00	13.65	1	3,386	0.03%
2018/11/05	2	13.90	0	0.00	13.80	2	3,471	0.06%
2018/11/01	0	0.00	5	14.00	13.75	-5	3,406	-0.15%
2018/10/31	5	13.75	7	13.99	13.90	-2	3,343	-0.06%
2018/10/30	0	0.00	10	13.20	13.20	-10	3,203	-0.31%
2018/10/29	13	12.96	13	13.41	13.15	0	3,211	0.00%
2018/10/26	10	13.29	0	0.00	12.85	10	3,192	0.31%
2018/10/24	10	13.80	0	0.00	13.30	10	3,157	0.32%
2018/10/23	21	13.81	0	0.00	13.80	21	3,108	0.68%
2018/10/19	21	14.01	22	13.98	14.00	-1	3,204	-0.03%
2018/10/18	3	14.22	1	13.90	14.40	2	3,094	0.06%
2018/10/17	6	13.65	2	13.70	13.65	4	2,852	0.14%
2018/10/15	3	12.58	34	12.74	12.65	-31	2,523	-1.23%
2018/10/12	1	12.10	0	0.00	12.10	1	2,516	0.04%
2018/10/08	1	12.85	0	0.00	12.65	1	2,496	0.04%
2018/09/28	0	0.00	0.4	14.35	14.35	-0.4	2,553	-0.02%
2018/09/26	1	14.35	8	14.50	14.50	-7	2,614	-0.27%
2018/09/20	20	14.45	1	14.45	14.30	19	2,631	0.72%
2018/09/19	1	14.35	0	0.00	14.35	1	2,641	0.04%
2018/09/14	0	0.00	50	14.35	14.35	-50	2,681	-1.86%
2018/09/12	0	0.00	0.5	14.30	14.30	-0.5	2,805	-0.02%
2018/09/11	1	14.55	0	0.00	14.50	1	2,841	0.04%
2018/09/10	7	14.39	1	14.40	14.35	6	2,891	0.21%
2018/09/04	10	14.80	0	0.00	14.70	10	2,959	0.34%
2018/08/31	0.3	14.90	0	0.00	15.00	0.3	3,040	0.01%
2018/08/29	4	15.00	3	14.95	15.00	1	3,186	0.03%
2018/08/24	0	0.00	55	14.65	14.65	-55	3,306	-1.66%
2018/08/23	58	14.93	5	14.95	14.95	53	3,310	1.60%
2018/08/22	5	14.40	0	0.00	14.35	5	3,294	0.15%
2018/08/21	0	0.00	2	14.40	14.50	-2	3,338	-0.06%
2018/08/16	0.4	14.35	0	0.00	14.35	0.4	3,703	0.01%
2018/08/15	5	15.00	9	14.73	14.60	-4	3,744	-0.11%
2018/08/14	27	14.94	6.4	15.15	15.15	20.6	3,688	0.56%
2018/08/13	23	14.83	0	0.00	14.65	23	3,677	0.63%
2018/08/09	5	14.76	0	0.00	15.00	5	3,656	0.14%
2018/08/07	0	0.00	0	14.80	14.80	0	3,834	0.00%
2018/08/06	0	0.00	22	15.17	14.90	-22	3,906	-0.56%
2018/08/02	10	14.75	0.1	14.60	14.50	9.9	4,098	0.24%
2018/07/31	13	14.95	10	14.85	14.85	3	4,151	0.07%
2018/07/30	0.4	14.80	0	0.00	14.85	0.4	4,187	0.01%
2018/07/27	10.5	15.13	10	15.02	15.10	0.5	4,317	0.01%
2018/07/26	43	15.20	43.5	15.06	15.25	-0.5	4,310	-0.01%
2018/07/25	1	14.65	1	14.70	14.85	0	4,212	0.00%
2018/07/23	0	0.00	2	14.20	13.85	-2	4,259	-0.05%
2018/07/10	7	12.65	13	13.07	13.40	-6	4,313	-0.14%
2018/07/09	0	12.55	3	12.70	12.65	-3	4,272	-0.07%
2018/07/04	0	0.00	1	12.80	12.75	-1	4,440	-0.02%
2018/07/03	5	13.10	5	13.05	13.00	0	4,567	0.00%
2018/06/28	0	0.00	2	13.00	12.95	-2	5,160	-0.04%
2018/06/27	7	13.05	7	13.03	13.05	0	5,204	0.00%
2018/06/25	8	13.27	13	13.20	13.20	-5	5,337	-0.09%
2018/06/22	0	13.25	0	0.00	13.25	0	5,441	0.00%
2018/06/19	5	13.25	5	13.25	13.25	0	5,967	0.00%
2018/06/15	1	13.20	0	0.00	13.40	1	6,618	0.02%
2018/06/14	0	0.00	7	13.24	13.20	-7	6,797	-0.10%
2018/06/13	1	13.35	12	13.38	13.30	-11	6,851	-0.16%
2018/06/12	1	13.30	0	0.00	13.35	1	6,871	0.01%
2018/06/11	50	13.43	49	13.48	13.35	1	6,883	0.01%
2018/06/08	11	13.30	10	13.15	13.15	1	6,885	0.01%
2018/06/07	16	13.26	15	13.30	13.30	1	6,901	0.01%
2018/06/05	13	13.30	0	0.00	13.20	13	7,125	0.18%
2018/06/04	20	13.33	61.5	13.20	13.25	-41.5	7,205	-0.58%
2018/06/01	0	0.00	20	13.30	13.35	-20	7,274	-0.27%
2018/05/31	10	13.55	30	13.28	13.20	-20	7,363	-0.27%
2018/05/30	3	13.22	0	0.00	13.40	3	7,388	0.04%
2018/05/25	6	14.00	6.6	13.94	13.90	-0.6	7,506	-0.01%
2018/05/24	12	14.05	10	14.03	14.00	2	7,520	0.03%
2018/05/23	14	14.14	14	14.02	14.00	0	7,480	0.00%
2018/05/22	16	14.10	13	14.07	14.05	3	7,632	0.04%
2018/05/21	30	14.10	8	14.00	14.05	22	7,696	0.29%
2018/05/18	43	14.33	57	14.14	14.15	-14	7,657	-0.18%
2018/05/17	27	14.23	34	14.24	14.30	-7	7,670	-0.09%
2018/05/16	30	14.60	16	14.17	14.15	14	7,549	0.19%
2018/05/15	36	14.51	58	14.51	14.55	-22	7,525	-0.29%
2018/05/14	24	14.03	19	14.44	14.45	5	7,541	0.07%
2018/05/11	15	13.98	15	13.85	13.85	0	7,494	0.00%
2018/05/10	20	14.08	20	13.93	13.90	0	7,472	0.00%
2018/05/08	10	13.97	10	14.13	14.10	0	7,543	0.00%
2018/05/07	22	14.53	21	14.20	14.10	1	7,519	0.01%
2018/05/04	15	14.30	22	14.48	14.50	-7	7,452	-0.09%
2018/05/03	20	14.31	17	14.34	14.35	3	7,388	0.04%
2018/05/02	50	14.30	65	14.18	14.15	-15	7,332	-0.20%
2018/04/27	10	13.71	12	13.50	13.50	-2	7,120	-0.03%
2018/04/26	13	13.99	15	13.50	13.55	-2	7,124	-0.03%
2018/04/25	15	13.77	17	13.88	13.90	-2	7,113	-0.03%
2018/04/24	32	13.68	13	13.90	13.95	19	7,126	0.27%
2018/04/23	0	0.00	1	13.60	13.60	-1	7,048	-0.01%
2018/04/19	4	13.45	4.5	13.59	13.50	-0.5	7,125	-0.01%
2018/04/17	2	13.25	2	13.50	13.15	0	7,344	0.00%
2018/04/13	8	13.66	5	13.47	13.45	3	7,362	0.04%
2018/04/12	31	14.20	24	13.80	13.70	7	7,371	0.09%
2018/04/11	1	13.95	8	13.96	13.90	-7	7,300	-0.10%
2018/04/09	7	13.17	0	0.00	13.60	7	7,307	0.10%
2018/04/03	18	13.77	7	13.71	13.45	11	7,306	0.15%
2018/04/02	0	0.00	8	15.12	14.90	-8	7,031	-0.11%
2018/03/31	2	15.20	5	15.20	15.10	-3	7,022	-0.04%
2018/03/30	36	14.86	26	14.83	14.85	10	6,969	0.14%
2018/03/29	15	14.98	20	14.66	14.70	-5	6,983	-0.07%
2018/03/28	15	14.90	11	14.91	14.90	4	6,937	0.06%
2018/03/27	10	14.90	41	15.23	15.10	-31	6,874	-0.45%
2018/03/26	7	14.63	12	14.76	14.75	-5	6,783	-0.07%
2018/03/23	2	14.40	5	14.41	14.65	-3	6,863	-0.04%
2018/03/22	62	15.12	18	14.93	14.90	44	6,925	0.64%
2018/03/21	24	15.39	28	15.26	15.45	-4	6,574	-0.06%
2018/03/15	17	14.74	67	14.65	14.65	-50	5,752	-0.87%
2018/03/14	67	14.76	72	14.74	14.70	-5	5,719	-0.09%
2018/03/13	30	14.47	21.2	14.49	14.65	8.8	5,651	0.16%
2018/03/12	71	14.59	64	14.38	14.50	7	5,591	0.13%
2018/03/09	52	13.96	80	14.08	13.90	-28	5,443	-0.51%
2018/03/08	100	14.15	40	14.15	14.25	60	5,308	1.13%
2018/03/07	10	13.38	13	13.81	13.85	-3	5,211	-0.06%
2018/03/06	35	13.56	17	13.57	13.45	18	5,185	0.35%
2018/03/05	5	13.30	5	13.50	13.40	0	5,124	0.00%
2018/03/01	0	0.00	38	12.84	13.35	-38	5,066	-0.75%
2018/02/26	1	12.35	1	12.50	12.55	0	4,883	0.00%
2018/02/23	12	12.38	5	12.60	12.35	7	4,815	0.15%
2018/02/22	28	12.52	5	12.65	12.65	23	4,747	0.48%
2018/02/21	18	11.82	2	11.85	11.85	16	4,580	0.35%
2018/02/12	5	11.50	10	11.45	11.35	-5	4,487	-0.11%
2018/02/07	10	11.20	17	11.04	11.10	-7	4,415	-0.16%
2018/02/06	6	10.69	20	10.85	10.85	-14	4,401	-0.32%
2018/02/05	0	0.00	10	11.15	11.15	-10	4,276	-0.23%
2018/01/25	16	11.46	17	11.20	11.20	-1	5,096	-0.02%
2018/01/24	20	11.25	21	11.23	11.25	-1	5,088	-0.02%
2018/01/23	5	11.10	0	0.00	11.10	5	5,073	0.10%
2018/01/19	50	11.37	51	11.18	11.15	-1	5,039	-0.02%
2018/01/18	54	11.56	53	11.25	11.25	1	4,995	0.02%
2018/01/17	3	11.57	20	11.50	11.65	-17	4,949	-0.34%
2018/01/16	15	11.40	3	11.30	11.30	12	4,880	0.25%
2018/01/15	2	11.40	9	11.40	11.35	-7	4,838	-0.14%
2018/01/12	10	11.60	0	0.00	11.65	10	4,763	0.21%
2018/01/11	32	11.25	39	11.47	11.80	-7	4,659	-0.15%
2018/01/10	12	10.85	12	10.81	10.80	0	4,385	0.00%
2018/01/08	6	10.88	0	0.00	10.75	6	4,237	0.14%
2018/01/05	1	11.00	2	10.95	10.95	-1	4,170	-0.02%
2018/01/04	10	11.05	10	11.10	10.95	0	4,122	0.00%
2018/01/03	13	10.97	21	11.14	11.00	-8	4,066	-0.20%
2018/01/02	22	11.09	25	11.01	11.10	-3	3,989	-0.08%