建達 (6118)-國泰-台中券商分點個股進出

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

建達

(6118)

可現股當沖

股價
22.85
漲跌
▼0.20
漲幅
-0.87%
成交量
127張
產業
上櫃電子通路類股
99人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建達 (6118)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/10	0.1	23.30	0	0.00	22.85	0.1	274	0.04%
2024/04/26	0	0.00	3	22.65	22.50	-3	276	-1.09%
2024/04/19	2	21.95	0	0.00	21.80	2	277	0.72%
2024/04/16	0	23.49	0	0.00	22.85	0	284	0.01%
2024/04/15	0	0.00	1	24.15	24.00	-1	295	-0.34%
2024/04/12	4	24.70	4	24.40	24.50	0	366	0.00%
2024/04/11	1	24.05	0	0.00	23.75	1	361	0.28%
2024/04/10	0	0.00	10	24.14	24.10	-10	365	-2.74%
2024/04/09	0	0.00	1	24.05	24.00	-1	364	-0.27%
2024/04/03	0	0.00	1	23.80	23.85	-1	364	-0.27%
2024/03/29	1	24.00	0	0.00	23.80	1	377	0.27%
2024/03/26	2	24.90	0	0.00	24.20	2	415	0.48%
2024/03/25	7	25.04	6	24.70	24.65	1	417	0.24%
2024/03/21	2	24.30	2	23.95	24.05	0	404	0.00%
2024/03/20	3	24.10	1	24.05	23.90	2	418	0.48%
2024/03/12	1	25.15	0	0.00	24.90	1	466	0.21%
2024/03/08	0	0.00	1	24.80	24.85	-1	467	-0.21%
2024/03/07	6	25.31	5	25.34	24.85	1	462	0.22%
2024/03/06	2	25.00	1	25.25	24.85	1	448	0.22%
2024/03/04	1.1	25.26	0	0.00	25.25	1.1	447	0.24%
2024/03/01	2	25.78	0	0.00	25.45	2	458	0.44%
2024/02/29	4	25.85	4	25.78	25.75	0	460	0.00%
2024/02/27	2	26.40	1	25.90	25.65	1	457	0.22%
2024/02/23	1	26.30	0	0.00	26.05	1	488	0.20%
2024/02/20	1	25.95	0	0.00	26.15	1	529	0.19%
2024/02/15	3	25.20	1	25.15	25.10	2	566	0.35%
2024/02/02	3.1	26.00	0	0.00	25.35	3.1	631	0.48%
2024/02/01	1	26.00	4	25.75	25.70	-3	637	-0.47%
2024/01/31	3	26.13	0	0.00	25.95	3	651	0.46%
2024/01/26	1	26.55	0	0.00	25.90	1	950	0.11%
2024/01/24	4	26.80	2	26.65	26.55	2	957	0.21%
2024/01/23	1	26.60	0	0.00	26.40	1	959	0.10%
2024/01/22	2	26.43	2	26.40	26.35	0	961	0.00%
2024/01/19	1	26.40	1	26.20	26.05	0	962	0.00%
2024/01/18	1	26.40	1	26.10	26.00	0	962	0.00%
2024/01/17	1.1	26.47	5	25.90	25.95	-3.9	968	-0.41%
2024/01/15	1	26.80	1	26.75	26.90	0	966	0.00%
2024/01/12	1	26.55	1	26.50	26.50	0	967	0.00%
2024/01/11	1	26.80	1	26.55	26.55	0	970	0.00%
2024/01/10	0.6	27.00	0	0.00	26.60	0.6	974	0.06%
2024/01/09	4	27.94	6	27.83	27.35	-2	987	-0.20%
2024/01/08	19	29.13	10	28.74	27.95	9	971	0.93%
2024/01/03	1	27.65	0	0.00	27.60	1	898	0.11%
2023/12/29	0	0.00	2	27.90	27.85	-2	901	-0.22%
2023/12/28	1	28.10	0	0.00	28.05	1	904	0.11%
2023/12/27	4	29.01	2	28.88	28.50	2	903	0.22%
2023/12/26	0	0.00	1	28.70	28.70	-1	900	-0.11%
2023/12/25	4	28.98	4	29.04	28.55	0	896	0.00%
2023/12/22	6	28.60	3	28.80	28.35	3	879	0.34%
2023/12/21	2	27.98	2	27.93	27.85	0	865	0.00%
2023/12/19	4	27.83	1	27.89	27.70	3	909	0.32%
2023/12/18	1	28.25	1	28.35	27.80	0	954	0.00%
2023/12/15	4	28.46	4	29.35	28.15	0	954	0.00%
2023/12/14	7	29.36	6	29.66	29.20	1	940	0.11%
2023/12/12	1.1	27.60	0	0.00	27.40	1.1	889	0.12%
2023/12/11	0	0.00	0.5	27.95	27.85	-0.5	911	-0.05%
2023/12/06	6	27.97	0	0.00	27.80	6	910	0.66%
2023/12/05	0	0.00	5	27.90	27.85	-5	912	-0.55%
2023/12/04	1	28.95	0	0.00	28.25	1	921	0.11%
2023/11/28	2	29.00	2	29.10	29.20	0	995	0.00%
2023/11/24	0	0.00	0	28.95	28.85	0	981	0.00%
2023/11/22	1	29.70	20	29.85	29.65	-19	972	-1.95%
2023/11/21	12	29.46	15	29.38	29.65	-3	946	-0.32%
2023/11/20	0	0.00	2	29.55	29.45	-2	941	-0.21%
2023/11/17	2	29.45	12	29.47	29.30	-10	934	-1.07%
2023/11/16	5	28.54	5	28.49	28.70	0	901	0.00%
2023/11/15	5	28.82	5	28.92	28.60	0	893	0.00%
2023/11/14	22	28.65	22	28.83	28.70	0	885	0.00%
2023/11/13	14	29.33	9	29.51	28.65	5	865	0.58%
2023/11/09	1	27.75	0	0.00	27.50	1	805	0.12%
2023/11/08	2	28.30	3	28.88	28.30	-1	805	-0.12%
2023/11/07	2	29.03	5	28.97	28.75	-3	792	-0.38%
2023/11/06	33	29.03	23	29.11	29.50	10	778	1.28%
2023/11/03	6	27.20	24.1	27.83	28.45	-18.1	583	-3.10%
2023/11/02	2	25.90	4	25.83	25.90	-2	513	-0.39%
2023/11/01	2	25.38	2	25.50	25.15	0	512	0.00%
2023/10/31	1	25.10	0	0.00	25.10	1	514	0.19%
2023/10/27	2	26.25	1	26.50	26.05	1	523	0.19%
2023/10/26	2	26.20	2	26.38	26.15	0	540	0.00%
2023/10/24	0	0.00	1	25.50	26.00	-1	552	-0.18%
2023/10/23	3	25.55	1	26.00	25.40	2	558	0.36%
2023/10/19	2	25.93	3	26.00	25.95	-1	575	-0.17%
2023/10/18	1	26.15	1	25.85	25.80	0	588	0.00%
2023/10/17	11.1	26.93	12	27.71	26.60	-0.9	585	-0.16%
2023/10/16	1	26.05	6	26.10	26.05	-5	576	-0.87%
2023/10/13	1	26.20	1	26.50	26.20	0	603	0.00%
2023/10/12	1	26.70	0	0.00	26.65	1	640	0.16%
2023/10/11	1	26.75	0	0.00	26.00	1	700	0.14%
2023/10/06	1	26.65	1	26.90	26.60	0	827	0.00%
2023/10/05	3	27.25	0	0.00	26.90	3	995	0.30%
2023/10/04	3.1	26.77	0	0.00	26.35	3.1	1,061	0.29%
2023/10/03	0	0.00	6	27.25	27.10	-6	1,061	-0.57%
2023/10/02	8	28.03	6	27.85	27.75	2	1,069	0.19%
2023/09/28	3	27.45	1	27.50	27.30	2	1,105	0.18%
2023/09/27	1	27.25	0	0.00	27.25	1	1,109	0.09%
2023/09/26	0	0.00	13.4	28.16	27.70	-13.4	1,110	-1.20%
2023/09/25	0	0.00	1	28.85	28.55	-1	1,111	-0.09%
2023/09/22	12	29.72	13	29.58	29.10	-1	1,103	-0.09%
2023/09/21	28	29.01	22.1	28.95	29.00	5.9	1,065	0.55%
2023/09/19	1	27.70	1	27.65	27.55	0	1,027	0.00%
2023/09/15	0	0.00	1	28.65	28.40	-1	1,034	-0.10%
2023/09/14	9	29.12	44	29.04	28.65	-35	1,031	-3.39%
2023/09/13	1	27.35	0	0.00	27.35	1	1,013	0.10%
2023/09/11	0	0.00	2	27.90	27.05	-2	1,025	-0.19%
2023/09/08	2	27.80	0	0.00	28.00	2	1,031	0.19%
2023/09/07	3	28.53	3	28.42	28.40	0	1,035	0.00%
2023/09/06	4.4	29.07	1	28.90	29.05	3.4	1,032	0.33%
2023/09/05	6	27.41	7	27.86	28.60	-1	991	-0.10%
2023/08/30	3	26.07	0	0.00	26.00	3	1,097	0.27%
2023/08/24	3	26.42	0	0.00	26.10	3	1,153	0.26%
2023/08/23	0	0.00	0	26.65	26.70	0	1,225	0.00%
2023/08/22	0	0.00	0	26.70	26.40	0	1,243	0.00%
2023/08/21	0	0.00	0.6	26.61	26.70	-0.6	1,279	-0.05%
2023/08/17	0	0.00	1	27.15	27.15	-1	1,297	-0.08%
2023/08/16	1	26.10	2	26.68	27.20	-1	1,303	-0.08%
2023/08/15	1	26.50	1	26.30	26.55	0	1,307	0.00%
2023/08/14	1	25.60	0	0.00	25.85	1	1,347	0.07%
2023/08/11	1	26.85	0	0.00	26.95	1	1,345	0.07%
2023/08/10	1.5	27.30	0	27.50	26.55	1.5	1,348	0.11%
2023/08/08	4	28.44	1	29.00	28.20	3	1,340	0.22%
2023/08/07	4	28.48	3	28.82	28.85	1	1,352	0.07%
2023/08/02	1.1	28.36	23	28.88	28.45	-21.9	1,358	-1.61%
2023/08/01	1.1	29.53	4	29.80	29.50	-2.9	1,352	-0.21%
2023/07/31	8.1	29.94	5	29.73	29.80	3.1	1,349	0.23%
2023/07/28	0	30.80	1	30.70	30.50	-1	1,333	-0.07%
2023/07/27	1	30.60	14	30.68	30.85	-13	1,330	-0.98%
2023/07/26	0	0.00	4	30.53	30.50	-4	1,326	-0.30%
2023/07/25	2	30.80	2	30.63	30.80	0	1,331	0.00%
2023/07/24	10	30.95	2.6	30.90	30.85	7.4	1,336	0.55%
2023/07/21	26	32.18	24	31.75	31.35	2	1,337	0.15%
2023/07/20	0	0.00	1	31.35	31.35	-1	1,334	-0.07%
2023/07/19	8	31.45	2	31.40	31.10	6	1,336	0.45%
2023/07/18	9.2	32.73	7	32.07	32.10	2.2	1,347	0.16%
2023/07/17	4	33.44	4	33.29	33.25	0	1,338	0.00%
2023/07/14	20	33.95	25	33.91	34.20	-5	1,310	-0.38%
2023/07/13	99	34.49	66	34.22	33.25	33	1,259	2.62%
2023/07/12	66	34.02	61.2	34.09	33.75	4.8	1,132	0.42%
2023/07/11	44	33.00	85	32.92	32.00	-41	974	-4.20%
2023/07/10	1.1	31.18	1	31.05	31.30	0.1	913	0.01%
2023/07/07	5	31.42	4	31.46	31.60	1	916	0.11%
2023/07/06	31.3	32.23	25	32.52	32.10	6.3	922	0.68%
2023/07/04	0	0.00	2.2	31.10	30.95	-2.2	918	-0.24%
2023/07/03	4	31.35	1	31.20	31.20	3	928	0.32%
2023/06/29	3	31.35	3	31.58	31.20	0	955	0.00%
2023/06/27	3	31.23	0	0.00	30.85	3	985	0.31%
2023/06/21	1	31.70	1	31.70	31.70	0	1,010	0.00%
2023/06/20	1	31.90	0	0.00	31.80	1	1,016	0.10%
2023/06/16	9	32.39	15	32.33	32.25	-6	1,031	-0.58%
2023/06/15	3	32.03	4	32.24	32.05	-1	1,034	-0.10%
2023/06/14	15	32.03	0	0.00	32.00	15	1,041	1.44%
2023/06/13	7	32.44	3	32.62	32.20	4	1,058	0.38%
2023/06/12	2	32.50	2	32.35	32.20	0	1,081	0.00%
2023/06/09	5	33.20	6	33.41	32.90	-1	1,099	-0.09%
2023/06/08	5.1	32.91	1	33.20	32.75	4.1	1,121	0.36%
2023/06/07	0	33.85	0	0.00	33.80	0	1,162	0.00%
2023/06/06	5	34.46	5	34.01	33.75	0	1,339	0.00%
2023/06/05	7.1	35.69	4	35.40	35.20	3.1	1,330	0.23%
2023/06/02	1	34.80	5	34.53	34.25	-4	1,267	-0.32%
2023/06/01	1	34.00	0	0.00	34.30	1	1,276	0.08%
2023/05/31	1.1	33.90	1	33.90	33.70	0.1	1,308	0.01%
2023/05/30	4	34.35	2	34.10	34.10	2	1,339	0.15%
2023/05/29	10	35.30	15	35.22	34.85	-5	1,389	-0.36%
2023/05/26	11	33.88	7	33.31	33.45	4	1,423	0.28%
2023/05/25	8	34.41	3	34.18	33.85	5	1,564	0.32%
2023/05/24	3	33.85	3	33.60	33.70	0	1,583	0.00%
2023/05/23	5	33.93	6	34.03	33.85	-1	1,774	-0.06%
2023/05/22	3.6	33.63	1	33.65	33.60	2.6	1,812	0.14%
2023/05/19	1	33.35	1	33.60	32.75	0	1,829	0.00%
2023/05/18	3	34.08	0	0.00	33.00	3	1,860	0.16%
2023/05/11	0.1	32.25	0	0.00	31.65	0.1	2,081	0.00%
2023/05/10	2	31.48	12	31.75	32.35	-10	2,151	-0.46%
2023/05/08	1.1	32.40	0	0.00	32.30	1.1	2,445	0.04%
2023/05/05	0	0.00	1	32.30	32.30	-1	3,044	-0.03%
2023/05/04	1	32.55	1	32.60	32.35	0	3,121	0.00%
2023/05/03	3	32.88	2	32.95	32.70	1	3,182	0.03%
2023/05/02	1	33.64	0	0.00	33.80	1	3,266	0.03%
2023/04/28	7	33.30	5	33.38	33.30	2	3,290	0.06%
2023/04/27	12	32.57	12	32.62	32.50	0	3,296	0.00%
2023/04/25	3	33.00	3	31.90	31.95	0	3,342	0.00%
2023/04/21	4.1	33.00	6.3	33.26	32.95	-2.2	3,403	-0.06%
2023/04/20	0.1	34.90	0	0.00	34.00	0.1	3,425	0.00%
2023/04/19	3.1	35.27	2	35.50	35.20	1.1	3,478	0.03%
2023/04/18	1	35.75	1	35.60	35.60	0	3,527	0.00%
2023/04/17	4	36.40	3	36.45	36.30	1	3,699	0.03%
2023/04/14	1	36.40	7	36.51	36.10	-6	4,005	-0.15%
2023/04/13	2.1	36.70	0	0.00	36.60	2.1	4,244	0.05%
2023/04/12	13	37.70	14	37.48	37.40	-1	4,424	-0.02%
2023/04/11	31	38.04	19	37.59	37.35	12	4,458	0.27%
2023/04/10	18	37.89	24	37.80	38.00	-6	4,484	-0.13%
2023/04/07	11	37.77	1	37.45	37.35	10	4,530	0.22%
2023/04/06	0	0.00	7	37.21	37.25	-7	4,554	-0.15%
2023/03/31	2.3	36.81	1	36.80	36.80	1.3	4,575	0.03%
2023/03/30	1	35.70	3	36.72	36.85	-2	4,622	-0.04%
2023/03/29	3	35.37	2	35.20	35.50	1	4,684	0.02%
2023/03/28	4	35.40	2	35.43	35.35	2	4,871	0.04%
2023/03/27	11	36.82	15	37.09	36.65	-4	4,889	-0.08%
2023/03/24	2	37.10	0	0.00	36.60	2	5,027	0.04%
2023/03/23	6	36.79	1	36.90	36.75	5	5,051	0.10%
2023/03/22	2	37.25	3	37.43	37.15	-1	5,114	-0.02%
2023/03/21	1	37.30	3	37.35	37.10	-2	5,245	-0.04%
2023/03/20	4	36.71	1	37.10	37.10	3	5,337	0.06%
2023/03/17	2	36.55	0	0.00	36.45	2	5,512	0.04%
2023/03/16	3	36.80	2	36.63	36.00	1	5,638	0.02%
2023/03/15	3	38.38	3	37.72	37.60	0	5,700	0.00%
2023/03/14	5.1	37.85	8	37.91	37.75	-2.9	5,808	-0.05%
2023/03/13	5.1	37.59	2	37.85	37.85	3.1	6,032	0.05%
2023/03/10	23	38.24	32	38.53	38.70	-9	6,452	-0.14%
2023/03/09	75	40.12	111	40.18	39.10	-36	6,602	-0.55%	大賣/
2023/03/08	30	38.20	23	38.20	38.20	7	6,569	0.11%
2023/03/07	20	38.67	24	38.71	38.65	-4	6,576	-0.06%
2023/03/06	13	38.76	17	38.91	39.00	-4	6,576	-0.06%
2023/03/03	24	38.33	24	39.01	38.35	0	6,574	0.00%
2023/03/02	35	39.01	8	39.51	38.85	27	6,574	0.41%
2023/03/01	56	39.94	69	40.05	39.70	-13	6,565	-0.20%
2023/02/24	54	39.88	53	40.08	39.60	1	6,527	0.02%
2023/02/23	99	40.17	125.1	40.09	39.60	-26.1	6,487	-0.40%	大賣/
2023/02/22	37	38.67	15	38.66	38.65	22	6,370	0.35%
2023/02/21	109	40.41	103.1	40.72	39.90	5.9	6,399	0.09%	大買/大賣/
2023/02/20	29	39.61	54	39.70	39.80	-25	6,247	-0.40%
2023/02/17	13	38.99	8	39.00	38.85	5	6,248	0.08%
2023/02/16	21	39.10	24	39.10	39.10	-3	6,273	-0.05%
2023/02/15	15	37.95	22	38.25	38.55	-7	6,306	-0.11%
2023/02/14	18	38.80	16	38.98	38.55	2	6,338	0.03%
2023/02/13	36	38.85	27	38.94	38.65	9	6,429	0.14%
2023/02/10	42	39.53	45	39.03	38.60	-3	6,602	-0.05%
2023/02/09	61	40.42	48	40.66	40.05	13	6,687	0.19%
2023/02/08	34	40.21	45	40.13	39.80	-11	7,026	-0.16%
2023/02/07	35.1	39.87	25	39.89	39.70	10.1	7,168	0.14%
2023/02/06	109	39.20	86	39.40	40.45	23	7,206	0.32%	大買/
2023/02/03	287.2	41.94	201	41.51	38.80	86.2	7,027	1.23%	大買/大賣/
2023/02/02	1	40.75	43	41.55	41.90	-42	6,483	-0.65%
2023/02/01	10	37.75	21.4	37.95	38.10	-11.4	6,425	-0.18%
2023/01/31	42	37.49	25	37.52	37.50	17	6,382	0.27%
2023/01/30	8	36.36	20	36.30	36.55	-12	6,311	-0.19%
2023/01/17	25	35.32	1	35.45	35.25	24	6,305	0.38%
2023/01/16	4	35.44	2	35.60	35.35	2	6,315	0.03%
2023/01/13	20	36.57	21	36.20	35.75	-1	6,317	-0.02%
2023/01/12	6	36.90	22	37.16	36.45	-16	6,289	-0.25%
2023/01/11	11	36.39	0	0.00	36.45	11	6,259	0.18%
2023/01/10	10	37.00	7	36.94	36.20	3	6,255	0.05%
2023/01/09	23	37.65	41.1	37.54	37.00	-18.1	6,245	-0.29%
2023/01/06	53	37.58	36	37.59	37.40	17	6,230	0.27%
2023/01/05	64	37.99	65	37.85	37.70	-1	6,224	-0.02%
2023/01/04	118	37.88	142	38.03	37.60	-24	6,102	-0.39%	大買/大賣/
2023/01/03	111	37.02	79.1	37.20	36.50	31.9	5,834	0.55%	大買/
2022/12/30	51.1	35.19	82.7	35.66	36.80	-31.6	5,621	-0.56%
2022/12/29	18	33.96	26	34.22	33.65	-8	5,467	-0.15%
2022/12/28	37	35.50	31	35.20	34.85	6	5,518	0.11%
2022/12/27	60	36.46	42	36.63	36.05	18	5,513	0.33%
2022/12/26	7	35.80	9	36.04	35.95	-2	5,477	-0.04%
2022/12/23	8	35.54	10	35.70	35.35	-2	5,480	-0.04%
2022/12/22	32	36.09	12	35.85	35.70	20	5,509	0.36%
2022/12/21	27	35.20	37	35.73	36.00	-10	5,506	-0.18%
2022/12/20	103	36.50	71	36.73	35.25	32	5,491	0.58%	大買/
2022/12/19	21	36.16	25	36.17	35.20	-4	5,381	-0.07%
2022/12/16	94	37.03	96	37.00	36.35	-2	5,398	-0.04%
2022/12/15	15	36.65	15	36.62	36.45	0	5,305	0.00%
2022/12/14	27	36.83	13	36.86	36.70	14	5,303	0.26%
2022/12/13	51	37.39	58	37.19	36.55	-7	5,289	-0.13%
2022/12/12	19	37.00	18	37.18	36.55	1	5,213	0.02%
2022/12/09	48.7	37.06	44	37.24	36.65	4.7	5,160	0.09%
2022/12/08	41	35.85	50	35.97	36.55	-9	5,052	-0.18%
2022/12/07	21	35.61	29	35.54	34.45	-8	4,994	-0.16%
2022/12/06	39.1	37.14	30.1	37.25	36.35	9.1	5,030	0.18%
2022/12/05	112.1	38.02	111.2	38.12	37.35	0.9	5,113	0.02%	大買/大賣/
2022/12/02	227.3	36.71	180	36.90	36.95	47.3	4,919	0.96%	大買/大賣/
2022/12/01	21	36.86	23	37.85	38.30	-2	4,541	-0.04%
2022/11/30	18	33.64	65	34.27	34.85	-47	4,466	-1.05%
2022/11/29	6	31.36	7	31.05	31.70	-1	4,464	-0.02%
2022/11/28	1	30.80	16	31.38	31.35	-15	4,821	-0.31%
2022/11/25	14	31.93	9	31.97	31.30	5	5,126	0.10%
2022/11/24	24	32.26	36	32.34	32.40	-12	5,419	-0.22%
2022/11/23	59	32.09	46	32.24	31.90	13	5,489	0.24%
2022/11/22	17	32.73	18	32.75	32.30	-1	5,549	-0.02%
2022/11/21	20	33.01	16	33.87	32.70	4	5,741	0.07%
2022/11/18	29	33.65	22	33.34	32.80	7	5,738	0.12%
2022/11/17	79	34.23	43	34.30	34.05	36	5,792	0.62%
2022/11/16	20	33.32	15	33.64	33.45	5	5,795	0.09%
2022/11/15	27	33.24	33	33.56	33.50	-6	5,843	-0.10%
2022/11/14	16	33.55	48.2	33.87	33.80	-32.2	6,183	-0.52%
2022/11/11	68.1	33.57	31	33.90	33.20	37.1	6,657	0.56%
2022/11/10	30	34.09	43	34.28	33.50	-13	6,995	-0.19%
2022/11/09	61	34.63	77	34.51	34.35	-16	7,120	-0.22%
2022/11/08	108	34.57	94	34.99	33.75	14	7,320	0.19%	大買/
2022/11/07	72	34.18	37	33.95	33.25	35	7,510	0.47%
2022/11/04	174.1	33.42	193.1	33.87	34.10	-19	8,167	-0.23%	大買/大賣/
2022/11/03	75.1	30.94	64	31.09	32.30	11.1	8,348	0.13%
2022/11/02	34	29.61	23	29.60	29.40	11	8,390	0.13%
2022/11/01	5	28.00	5	28.23	28.30	0	8,518	0.00%
2022/10/31	0	0.00	11	27.52	27.60	-11	8,835	-0.12%
2022/10/28	2	26.60	1	26.30	25.95	1	9,344	0.01%
2022/10/27	3	27.62	3	27.80	28.00	0	9,865	0.00%
2022/10/26	4	27.11	6	27.33	27.30	-2	10,132	-0.02%
2022/10/25	6	27.91	10	27.65	27.40	-4	10,731	-0.04%
2022/10/24	11	28.50	15	28.60	28.85	-4	11,711	-0.03%
2022/10/21	6	28.25	3	27.62	27.50	3	11,981	0.03%
2022/10/20	8	28.89	4	28.99	29.00	4	12,180	0.03%
2022/10/19	6	30.28	3	30.52	29.45	3	12,431	0.02%
2022/10/18	3	30.70	11	30.19	30.00	-8	12,726	-0.06%
2022/10/17	7	29.16	5	29.93	30.40	2	13,412	0.01%
2022/10/14	36	30.23	42	30.46	30.35	-6	14,179	-0.04%
2022/10/13	5	29.93	3	30.48	28.70	2	14,483	0.01%
2022/10/12	22	30.56	27	30.26	30.75	-5	14,759	-0.03%
2022/10/11	0	0.00	11	30.86	30.05	-11	15,262	-0.07%
2022/10/07	21	33.58	9	34.04	33.00	12	15,818	0.08%
2022/10/06	4	34.55	6	34.42	34.25	-2	16,910	-0.01%
2022/10/05	46	36.04	52	35.26	34.10	-6	17,159	-0.03%
2022/10/04	3	34.57	1	34.30	34.65	2	17,784	0.01%
2022/10/03	1	34.20	1	34.30	33.85	0	18,070	0.00%
2022/09/30	64	33.50	64	33.24	34.20	0	19,032	0.00%
2022/09/29	13	34.42	17	34.50	34.10	-4	19,592	-0.02%
2022/09/28	13	34.04	29	34.58	33.15	-16	20,550	-0.08%
2022/09/27	6	35.95	6	35.67	36.30	0	20,660	0.00%
2022/09/26	28.5	36.89	39	36.10	36.05	-10.5	21,027	-0.05%
2022/09/23	3.1	38.00	12.1	38.17	37.70	-9	21,295	-0.04%
2022/09/22	10.2	40.57	34.1	40.33	39.85	-23.9	21,366	-0.11%
2022/09/21	9.1	41.10	16	40.72	40.50	-6.9	21,474	-0.03%
2022/09/20	26	41.54	14	41.70	41.30	12	21,824	0.06%
2022/09/19	13	40.82	12	40.94	41.20	1	21,891	0.00%
2022/09/16	10	41.23	9	41.11	41.25	1	21,882	0.00%
2022/09/15	31	42.15	9	41.64	41.25	22	21,927	0.10%
2022/09/14	23	42.27	19	42.38	42.90	4	21,984	0.02%
2022/09/13	21	43.42	36	43.32	42.85	-15	21,930	-0.07%
2022/09/12	64	43.76	57	43.52	43.20	7	21,819	0.03%
2022/09/08	39	41.49	36	41.36	41.05	3	21,606	0.01%
2022/09/07	31.1	41.12	20	41.03	40.75	11.1	21,562	0.05%
2022/09/06	38	42.74	39	42.71	41.30	-1	21,492	0.00%
2022/09/05	64	44.41	50	44.88	43.50	14	21,370	0.07%
2022/09/02	149	45.95	154.6	45.45	45.20	-5.6	21,227	-0.03%	大買/大賣/
2022/09/01	109.1	45.37	109	44.42	44.05	0.1	20,843	0.00%	大買/大賣/
2022/08/31	85	45.13	78.3	44.84	45.50	6.7	20,519	0.03%
2022/08/30	22	42.47	23.1	42.56	42.25	-1.1	20,208	-0.01%
2022/08/29	14.1	41.72	24.3	41.40	41.05	-10.2	20,113	-0.05%
2022/08/26	53.4	44.35	41	44.42	43.80	12.3	20,024	0.06%
2022/08/25	9	42.24	29	42.52	42.25	-20	19,813	-0.10%
2022/08/24	28.1	42.22	28.5	43.09	41.95	-0.4	19,752	0.00%
2022/08/23	52.1	43.84	72	43.61	42.55	-19.9	19,663	-0.10%
2022/08/22	36	45.44	27	45.05	43.00	9	19,579	0.05%
2022/08/19	238.3	47.58	244.3	46.73	45.95	-6	19,506	-0.03%	大買/大賣/
2022/08/18	216.2	47.63	196	47.62	47.35	20.2	19,124	0.11%	大買/大賣/
2022/08/17	114.1	47.06	157	46.88	46.90	-43	18,605	-0.23%	大買/大賣/
2022/08/16	89	45.73	42	45.64	45.00	47	18,199	0.26%
2022/08/15	126	45.23	153	45.53	46.30	-27	18,006	-0.15%	大買/大賣/
2022/08/12	242	46.19	234.1	46.17	45.40	8	17,694	0.04%	大買/大賣/
2022/08/11	384	47.83	293	47.95	46.10	91	17,305	0.53%	大買/大賣/
2022/08/10	260	46.29	289.3	46.63	46.90	-29.3	16,534	-0.18%	大買/大賣/
2022/08/09	94	44.20	103	43.81	43.70	-9	15,919	-0.06%	大賣/
2022/08/08	69.1	43.76	55.1	43.51	43.45	14	15,664	0.09%
2022/08/05	167.2	44.28	195	44.11	44.90	-27.8	15,416	-0.18%	大買/大賣/
2022/08/04	360.1	43.83	386	43.42	42.85	-25.9	15,070	-0.17%	大買/大賣/
2022/08/03	315.1	46.51	262	46.18	45.65	53.1	14,511	0.37%	大買/大賣/
2022/08/02	144	45.66	155.1	45.25	44.70	-11.1	13,980	-0.08%	大買/大賣/
2022/08/01	330	45.18	347	45.47	45.95	-17	13,700	-0.12%	大買/大賣/
2022/07/29	513.1	45.09	466	44.42	43.70	47.1	13,097	0.36%	大買/大賣/
2022/07/28	139	42.04	188.6	42.94	44.60	-49.6	12,113	-0.41%	大買/大賣/
2022/07/27	55	39.37	69	38.91	40.55	-14	11,834	-0.12%
2022/07/26	112	39.88	76	39.84	39.30	36	11,625	0.31%	大買/
2022/07/25	120	39.48	114	39.50	40.25	6	11,425	0.05%	大買/大賣/
2022/07/22	301.2	41.11	289.1	41.12	39.20	12.1	11,115	0.11%	大買/大賣/
2022/07/21	232	39.94	259	40.05	40.20	-27	10,421	-0.26%	大買/大賣/
2022/07/20	131.1	39.29	140	38.98	37.80	-8.9	9,631	-0.09%	大買/大賣/
2022/07/19	98	38.19	61	37.95	38.25	37	9,292	0.40%
2022/07/18	269	40.13	327	39.75	38.95	-58	8,977	-0.65%	大買/大賣/
2022/07/15	211	39.20	218	39.22	38.60	-7	8,418	-0.08%	大買/大賣/
2022/07/14	383	39.40	331	39.02	38.50	52	7,830	0.66%	大買/大賣/
2022/07/13	106	38.11	140.5	38.75	39.35	-34.5	6,728	-0.51%	大買/大賣/
2022/07/12	277	36.65	280	36.88	35.80	-3	6,465	-0.05%	大買/大賣/
2022/07/11	98	36.24	85	35.81	35.20	13	5,765	0.23%
2022/07/08	433	38.08	417	37.87	37.50	16	5,468	0.29%	大買/大賣/
2022/07/07	242	35.09	266.9	35.42	36.85	-24.9	4,524	-0.55%	大買/大賣/
2022/07/06	402	35.02	355	34.94	33.50	47	3,936	1.19%	大買/大賣/
2022/07/05	43	32.23	60.5	32.92	33.25	-17.5	2,984	-0.59%
2022/07/04	178	29.23	203	29.21	30.25	-25	3,031	-0.82%	大買/大賣/
2022/07/01	133	28.53	125	28.34	27.50	8	2,804	0.29%	大買/大賣/
2022/06/30	211.4	27.05	223	26.83	26.65	-11.6	2,461	-0.47%	大買/大賣/
2022/06/29	126	27.07	158.4	27.11	27.70	-32.4	2,421	-1.34%	大買/大賣/
2022/06/28	237	29.26	192.3	29.11	28.70	44.7	2,329	1.92%	大買/大賣/
2022/06/27	17	27.88	18	28.09	28.10	-1	1,994	-0.05%
2022/06/24	6	24.78	9	25.47	25.55	-3	1,872	-0.16%
2022/06/23	52	24.62	41	24.00	23.25	11	1,823	0.60%
2022/06/22	10	24.45	24	24.63	25.15	-14	1,744	-0.80%
2022/06/21	0	0.00	2	22.90	22.90	-2	1,630	-0.12%
2022/06/20	4	21.75	0	0.00	20.85	4	1,625	0.25%
2022/06/17	1	22.85	1	22.70	23.05	0	1,618	0.00%
2022/06/16	1.2	23.70	0	0.00	23.55	1.2	1,639	0.07%
2022/06/15	0	0.00	2	25.65	25.30	-2	1,640	-0.12%
2022/06/14	1	25.25	1	25.40	25.45	0	1,664	0.00%
2022/06/08	3	27.15	3	26.65	26.55	0	1,697	0.00%
2022/06/07	2	26.35	6	26.45	26.45	-4	1,713	-0.23%
2022/06/06	0	0.00	2	26.25	26.10	-2	1,723	-0.12%
2022/06/02	1	27.00	1	26.40	26.40	0	1,754	0.00%
2022/06/01	1	26.60	1	26.85	26.60	0	1,775	0.00%
2022/05/31	0	0.00	1	26.90	26.75	-1	1,820	-0.05%
2022/05/27	2	26.50	4	26.35	26.00	-2	2,043	-0.10%
2022/05/26	0	0.00	3	25.72	25.35	-3	2,062	-0.15%
2022/05/25	1	25.80	1	25.90	26.10	0	2,093	0.00%
2022/05/23	1	26.75	0	0.00	26.65	1	2,153	0.05%
2022/05/20	1	26.50	0	0.00	26.50	1	2,215	0.05%
2022/05/19	4	26.80	4	26.46	26.75	0	2,251	0.00%
2022/05/18	3	28.37	6	27.67	27.05	-3	2,317	-0.13%
2022/05/17	0	0.00	1	27.50	27.75	-1	2,484	-0.04%
2022/05/16	1	27.05	1	26.15	26.20	0	2,540	0.00%
2022/05/13	0	0.00	5	25.47	25.70	-5	2,594	-0.19%
2022/05/12	6	26.08	1	25.05	24.80	5	2,625	0.19%
2022/05/11	0	0.00	1	26.35	26.15	-1	2,660	-0.04%
2022/05/10	1	26.65	0	0.00	27.05	1	2,862	0.03%
2022/05/09	2	26.25	0	0.00	26.55	2	2,936	0.07%
2022/05/06	2	27.20	2	27.25	27.20	0	2,967	0.00%
2022/05/05	8	28.19	7	28.24	28.10	1	3,054	0.03%
2022/05/04	2	27.70	1	27.70	27.65	1	3,160	0.03%
2022/05/03	5	27.10	0	0.00	27.20	5	3,224	0.16%
2022/04/29	10	28.21	20	28.39	27.05	-10	3,263	-0.31%
2022/04/27	3	26.23	5.1	25.69	26.40	-2.1	3,330	-0.06%
2022/04/26	13	27.55	4	27.48	27.30	9	3,377	0.27%
2022/04/25	7.2	27.44	3	27.47	27.30	4.2	3,668	0.11%
2022/04/22	2.2	29.36	2	29.33	29.25	0.2	3,705	0.01%
2022/04/21	1	30.00	0	0.00	30.20	1	3,744	0.03%
2022/04/20	2	30.43	1	30.35	30.20	1	3,813	0.03%
2022/04/19	7	30.62	7	30.22	30.45	0	4,039	0.00%
2022/04/18	3.1	29.79	4	29.89	29.50	-0.9	4,068	-0.02%
2022/04/15	14	31.03	0	0.00	30.90	14	4,085	0.34%
2022/04/14	2	31.80	5	31.65	31.80	-3	4,142	-0.07%
2022/04/13	6	32.66	8.2	32.70	32.10	-2.2	4,173	-0.05%
2022/04/12	3	32.15	2	31.70	31.15	1	4,199	0.02%
2022/04/11	23.1	32.53	30.4	32.52	32.15	-7.3	4,266	-0.17%
2022/04/08	101.6	33.83	93.1	34.16	34.20	8.5	4,423	0.19%	大買/
2022/04/07	54.4	33.19	34.5	33.10	32.70	19.9	4,227	0.47%
2022/04/06	0	0.00	14	31.20	31.30	-14	4,037	-0.35%
2022/04/01	40	31.70	31	31.19	31.60	9	4,036	0.22%
2022/03/31	4.1	31.44	6	31.40	30.35	-1.9	3,953	-0.05%
2022/03/30	6	30.81	14.1	31.98	32.10	-8.1	3,894	-0.21%
2022/03/28	0	29.55	13	29.12	29.60	-13	3,863	-0.34%
2022/03/25	0	0.00	1	30.00	29.70	-1	3,862	-0.03%
2022/03/24	6	30.00	2	30.55	30.45	4	3,868	0.10%
2022/03/23	1	30.80	0	0.00	29.85	1	3,898	0.03%
2022/03/22	5	30.20	0	0.00	30.15	5	3,924	0.13%
2022/03/21	69	31.09	69.1	30.13	30.05	-0.1	3,963	0.00%
2022/03/18	1	29.91	0	0.00	30.00	1	4,739	0.02%
2022/03/17	7	30.09	3	30.25	30.20	4	5,013	0.08%
2022/03/16	0	0.00	2	28.98	28.65	-2	5,862	-0.03%
2022/03/15	1	28.70	0	0.00	28.70	1	6,137	0.02%
2022/03/14	2	29.85	2	29.70	30.10	0	6,469	0.00%
2022/03/11	3	30.30	0	0.00	30.35	3	6,492	0.05%
2022/03/10	3	31.30	1.1	31.00	30.95	1.9	6,723	0.03%
2022/03/09	2	30.00	2	30.45	30.45	0	6,964	0.00%
2022/03/08	2	30.75	2	29.85	29.15	0	7,156	0.00%
2022/03/07	1	29.91	2	29.90	30.05	-1	7,498	-0.01%
2022/03/04	12	32.76	20	32.50	32.15	-8	7,515	-0.11%
2022/03/03	44	34.08	79	33.80	32.85	-35	7,527	-0.46%
2022/03/02	7	34.25	30	33.56	33.95	-23	7,469	-0.31%
2022/03/01	59	32.56	73	33.05	32.90	-14	7,387	-0.19%
2022/02/25	2	32.80	2	31.65	31.50	0	7,388	0.00%
2022/02/24	23	32.18	35	31.91	30.65	-12	7,426	-0.16%
2022/02/23	32	33.42	5	33.51	33.25	27	7,472	0.36%
2022/02/22	2	33.45	87	33.91	33.00	-85	7,524	-1.13%
2022/02/21	36	33.70	8	33.61	33.50	28	7,524	0.37%
2022/02/18	14	33.03	32	33.57	34.40	-18	7,595	-0.24%
2022/02/17	175	33.72	72	33.40	32.60	103	7,724	1.33%	大買/鉅額交易
2022/02/16	5	32.88	40	33.20	33.60	-35	7,573	-0.46%
2022/02/15	60.1	31.60	68	31.44	30.55	-7.9	7,704	-0.10%
2022/02/14	11	30.15	0	0.00	30.00	11	8,098	0.14%
2022/02/11	6	32.93	3	32.70	32.20	3	8,279	0.04%
2022/02/10	31	33.76	22	33.70	32.65	9	8,429	0.11%
2022/02/09	4	31.20	25	32.06	32.65	-21	8,352	-0.25%
2022/02/08	11	29.60	7	29.58	29.70	4	8,350	0.05%
2022/02/07	19	28.99	9	29.02	29.45	10	8,367	0.12%
2022/01/26	21	29.54	29	29.44	29.30	-8	8,360	-0.10%
2022/01/25	23	30.45	20	30.23	28.30	3	8,361	0.04%
2022/01/24	27.1	29.95	36.2	29.88	30.40	-9.1	8,533	-0.11%
2022/01/21	50	32.06	56	31.49	31.35	-6	8,551	-0.07%
2022/01/20	19	32.19	52	32.06	32.00	-33	8,455	-0.39%
2022/01/19	31	33.06	27	33.20	32.95	4	8,438	0.05%
2022/01/18	168	36.20	116	35.57	34.60	52	8,416	0.62%	大買/大賣/
2022/01/17	3	33.67	11	34.53	34.95	-8	8,125	-0.10%
2022/01/14	83	32.32	100	31.96	31.80	-17	8,086	-0.21%
2022/01/13	28	33.18	26	33.78	34.15	2	8,063	0.02%
2022/01/12	57	36.68	43.2	35.90	34.80	13.8	8,032	0.17%
2022/01/11	36.3	35.52	31	34.75	34.65	5.3	7,805	0.07%
2022/01/10	3	37.87	16	37.76	37.85	-13	7,753	-0.17%
2022/01/07	34	37.42	28	37.56	37.05	6	7,730	0.08%
2022/01/06	11.1	40.18	27	39.69	39.60	-15.9	7,724	-0.21%
2022/01/05	97.1	42.36	76.4	40.84	40.45	20.6	7,669	0.27%
2022/01/04	101.2	44.66	95.1	43.39	42.75	6.1	7,598	0.08%	大買/
2022/01/03	91.3	47.96	87.2	48.18	45.50	4.1	7,515	0.05%
2021/12/30	1	46.90	1	48.00	46.90	0	7,316	0.00%
2021/12/29	0	0.00	1	47.10	48.00	-1	7,354	-0.01%
2021/12/28	1.1	45.87	10	45.59	45.60	-8.9	7,340	-0.12%
2021/12/27	0	44.15	5	44.95	45.00	-5	7,333	-0.07%
2021/12/23	0	0.00	9	44.06	44.20	-9	7,320	-0.12%
2021/12/22	2	41.95	0	0.00	42.25	2	7,319	0.03%
2021/12/21	1	42.65	10	42.62	42.65	-9	7,315	-0.12%
2021/12/20	1	41.00	16	41.27	41.90	-15	7,324	-0.20%
2021/12/17	19	41.04	13	41.10	40.65	6	7,378	0.08%
2021/12/16	15	44.27	18	45.36	44.20	-3	7,328	-0.04%
2021/12/15	7	44.90	17	46.04	46.80	-10	7,290	-0.14%
2021/12/14	316.7	46.56	289.1	45.64	45.90	27.6	7,245	0.38%	大買/大賣/
2021/12/13	74	44.89	51	45.56	46.10	23	6,439	0.36%
2021/12/10	498.3	40.40	502.1	40.83	41.95	-3.8	6,154	-0.06%	大買/大賣/
2021/12/09	118.3	37.24	87	37.42	38.15	31.3	5,279	0.59%	大買/
2021/12/08	68.1	37.28	135.1	35.26	34.70	-67.1	5,007	-1.34%	大賣/
2021/12/07	3	36.00	12	36.15	36.15	-9	4,667	-0.19%
2021/12/06	49	31.32	46	32.31	32.90	3	4,648	0.06%
2021/12/03	29	29.06	55.1	29.61	29.95	-26.1	4,522	-0.58%
2021/12/02	56	29.32	38.5	28.84	27.25	17.5	4,290	0.41%
2021/12/01	114	29.23	76.3	29.69	29.95	37.7	4,071	0.93%	大買/
2021/11/30	12	27.09	0	0.00	27.80	12	3,696	0.32%
2021/11/29	16	24.27	2	23.80	25.30	14	3,650	0.38%
2021/11/26	8	26.51	12	26.20	25.60	-4	3,593	-0.11%
2021/11/25	5	28.38	19	28.01	27.85	-14	3,572	-0.39%
2021/11/24	8	27.88	18.3	28.75	28.30	-10.3	3,534	-0.29%
2021/11/23	39.1	29.56	18	29.18	28.50	21.1	3,595	0.59%
2021/11/22	8.3	31.01	27	31.03	31.65	-18.8	3,530	-0.53%
2021/11/19	5	29.18	3	29.18	28.80	2	3,443	0.06%
2021/11/18	10.3	28.11	4.2	27.75	28.40	6.1	3,362	0.18%
2021/11/17	17.2	27.53	6	28.09	28.80	11.2	3,294	0.34%
2021/11/16	50.1	27.84	25	27.63	26.65	25.1	3,181	0.79%
2021/11/15	1	28.45	0	0.00	28.45	1	2,978	0.03%
2021/11/12	104.2	25.28	104	25.55	25.90	0.2	2,933	0.01%	大買/大賣/
2021/11/11	220.1	23.05	291.1	22.95	23.55	-71	2,719	-2.61%	大買/大賣/
2021/11/10	120	20.86	71	20.54	21.45	49	2,259	2.17%	大買/
2021/11/09	86	19.20	19	19.00	19.50	67	2,041	3.28%
2021/11/08	8	17.20	12	16.79	17.75	-4	1,845	-0.22%
2021/11/05	30	16.24	49	15.55	16.15	-19	1,713	-1.11%
2021/11/04	11	15.80	12	15.53	15.10	-1	1,634	-0.06%
2021/11/03	17.5	15.67	57	15.51	15.65	-39.5	1,575	-2.51%
2021/11/02	85	16.72	65	16.67	16.20	20	1,485	1.35%
2021/11/01	54	17.54	31	17.66	17.90	23	1,360	1.69%
2021/10/29	5	15.29	5	16.16	16.35	0	1,107	0.00%
2021/10/27	11	15.33	10	15.03	14.90	1	1,095	0.09%
2021/10/26	4	15.28	8	15.24	15.00	-4	1,070	-0.37%
2021/10/25	7	14.99	1	14.70	14.85	6	1,035	0.58%
2021/10/22	2	14.95	1	15.00	14.70	1	1,043	0.10%
2021/10/21	5	14.87	7	14.65	14.70	-2	1,039	-0.19%
2021/10/20	10	14.92	0	0.00	14.70	10	1,016	0.98%
2021/10/19	0	0.00	0.3	14.05	14.15	-0.3	987	-0.03%
2021/10/18	1	13.80	0	0.00	14.05	1	1,021	0.10%
2021/10/15	8	13.88	0	0.00	13.90	8	1,099	0.73%
2021/10/14	2	13.98	3	13.98	13.70	-1	1,117	-0.09%
2021/10/13	2	13.50	3	13.35	13.35	-1	1,126	-0.09%
2021/10/06	0	0.00	1	13.20	13.75	-1	1,328	-0.08%
2021/10/04	1	12.80	0	0.00	12.70	1	1,335	0.07%
2021/09/30	0	0.00	2	13.85	13.85	-2	1,323	-0.15%
2021/09/29	3	13.87	2	13.85	13.65	1	1,332	0.08%
2021/09/28	0	0.00	0	14.50	14.45	0	1,331	0.00%
2021/09/27	3	14.87	1.1	14.85	14.80	1.9	1,326	0.15%
2021/09/24	0.1	14.70	5	14.80	14.75	-4.9	1,319	-0.37%
2021/09/22	1	13.50	0	0.00	13.50	1	1,249	0.08%
2021/09/14	1	14.10	1	14.30	14.05	0	1,418	0.00%
2021/09/13	1	14.60	3	14.58	14.25	-2	1,481	-0.13%
2021/09/09	3	14.42	2	14.30	14.40	1	1,504	0.07%
2021/09/08	77	14.38	80	14.43	14.25	-3	1,558	-0.19%
2021/09/01	0	0.00	1	14.10	14.05	-1	1,503	-0.07%
2021/08/27	1	13.90	0	13.35	13.85	1	1,481	0.07%
2021/08/25	0	0.00	2	13.10	13.20	-2	1,375	-0.15%
2021/08/24	2	12.93	2	12.95	12.85	0	1,396	0.00%
2021/08/18	0	0.00	1	12.60	13.20	-1	1,428	-0.07%
2021/08/11	0.3	13.45	0	0.00	13.40	0.3	1,491	0.02%
2021/08/10	0	0.00	5	13.65	13.45	-5	1,508	-0.33%
2021/08/06	1	14.05	0	0.00	13.95	1	1,587	0.06%
2021/08/04	1	14.30	0	0.00	14.25	1	1,678	0.06%
2021/08/03	0	0.00	8	14.50	14.55	-8	1,717	-0.47%
2021/08/02	3	14.08	0	0.00	14.25	3	1,677	0.18%
2021/07/30	5	14.49	1	14.25	14.25	4	1,695	0.24%
2021/07/28	2	13.75	16.5	13.68	13.90	-14.5	1,755	-0.83%
2021/07/27	5.5	14.37	0	0.00	14.30	5.5	1,874	0.29%
2021/07/26	4	15.13	0	0.00	15.05	4	1,959	0.20%
2021/07/23	5	15.06	0	0.00	14.90	5	1,983	0.25%
2021/07/22	2	15.05	1	14.95	14.85	1	2,025	0.05%
2021/07/21	3	16.40	13	16.78	15.90	-10	2,119	-0.47%
2021/07/20	3	16.05	5	16.03	16.05	-2	2,103	-0.10%
2021/07/19	6	15.97	11	15.78	16.35	-5	2,494	-0.20%
2021/07/16	5	15.47	20	15.13	15.05	-15	2,447	-0.61%
2021/07/15	13	14.90	0.5	14.90	14.95	12.5	2,305	0.54%
2021/07/14	7	15.10	3	14.85	15.40	4	2,299	0.17%
2021/07/13	3	14.83	8	14.59	14.50	-5	2,268	-0.22%
2021/07/12	5	14.83	3	14.87	14.70	2	2,253	0.09%
2021/07/09	3	14.57	3	14.05	14.55	0	2,235	0.00%
2021/07/08	0.2	14.65	0	0.00	14.20	0.2	2,228	0.01%
2021/07/06	1	14.50	0	0.00	14.15	1	2,293	0.04%
2021/07/05	3	14.70	0	0.00	14.60	3	2,307	0.13%
2021/07/01	0	0.00	1	14.25	13.90	-1	2,345	-0.04%
2021/06/29	0	0.00	6	14.27	14.20	-6	2,378	-0.25%
2021/06/28	3	14.55	6	14.26	14.40	-3	2,379	-0.13%
2021/06/25	7	14.69	1	15.00	14.35	6	2,401	0.25%
2021/06/24	18	15.58	14	15.47	14.90	4	2,400	0.17%
2021/06/23	12	14.98	15	14.94	15.35	-3	2,332	-0.13%
2021/06/22	6	15.43	2	14.80	15.30	4	2,289	0.17%
2021/06/21	15	14.12	13	13.76	14.20	2	2,229	0.09%
2021/06/18	3.3	13.95	0	0.00	13.70	3.3	2,257	0.14%
2021/06/17	6.2	14.03	14	13.91	13.95	-7.9	2,269	-0.35%
2021/06/16	3	13.82	3	14.05	14.05	0	2,223	0.00%
2021/06/15	5	12.90	0	0.00	12.80	5	2,195	0.23%
2021/06/11	1	12.80	0	0.00	12.70	1	2,251	0.04%
2021/06/10	3	12.90	0	0.00	13.15	3	2,317	0.13%
2021/06/08	5	12.75	0	0.00	12.60	5	2,460	0.20%
2021/06/03	5	12.89	2	13.00	12.85	3	2,471	0.12%
2021/06/02	0	0.00	3	12.80	12.80	-3	2,472	-0.12%
2021/05/28	0	0.00	1	12.70	13.00	-1	2,446	-0.04%
2021/05/27	1	12.50	0	0.00	12.70	1	2,450	0.04%
2021/05/26	0	0.00	1	12.60	12.50	-1	2,458	-0.04%
2021/05/25	8	12.74	3	12.93	12.75	5	2,462	0.20%
2021/05/20	0	0.00	1	12.85	12.80	-1	2,512	-0.04%
2021/05/18	0	0.00	1	11.20	11.80	-1	2,506	-0.04%
2021/05/17	0	0.00	4	11.44	10.90	-4	2,492	-0.16%
2021/05/14	3	12.58	5	12.36	12.10	-2	2,472	-0.08%
2021/05/13	1	11.85	0	0.00	11.90	1	2,427	0.04%
2021/05/12	0	0.00	4	12.01	12.00	-4	2,379	-0.17%
2021/05/07	5	14.40	0	0.00	14.50	5	2,332	0.21%
2021/05/06	13	14.61	20	14.05	13.80	-7	2,320	-0.30%
2021/05/05	7	15.09	11	15.12	14.30	-4	2,300	-0.17%
2021/05/04	19	15.32	83	15.05	14.80	-64	2,313	-2.77%
2021/05/03	77	17.10	9	16.73	15.50	68	2,220	3.06%
2021/04/29	0	0.00	8	16.48	16.35	-8	2,171	-0.37%
2021/04/28	4	16.58	119	17.19	16.90	-115	2,224	-5.17%	大賣/鉅額交易
2021/04/27	137	16.90	14	16.69	16.65	123	2,220	5.54%	大買/鉅額交易
2021/04/26	18	16.06	24	16.47	16.50	-6	2,205	-0.27%
2021/04/23	42	14.51	10	14.89	15.00	32	2,235	1.43%
2021/04/22	2	13.90	10	13.37	13.65	-8	1,879	-0.43%
2021/04/21	0	0.00	3	13.75	13.70	-3	1,873	-0.16%
2021/04/20	8	13.94	1	13.75	13.75	7	1,882	0.37%
2021/04/19	3	13.80	0	0.00	13.70	3	1,931	0.16%
2021/04/15	5	13.50	6	13.90	13.95	-1	1,989	-0.05%
2021/04/13	0	0.00	3	14.30	13.80	-3	1,973	-0.15%
2021/04/12	6	14.50	1	14.60	14.25	5	1,956	0.26%
2021/04/09	1	14.20	0	0.00	14.15	1	1,924	0.05%
2021/04/08	1	14.35	5	14.46	14.35	-4	1,915	-0.21%
2021/04/07	0	0.00	1	14.20	14.25	-1	1,939	-0.05%
2021/04/06	5	14.09	8	14.06	14.00	-3	1,922	-0.16%
2021/04/01	6	14.15	0	0.00	13.95	6	1,913	0.31%
2021/03/31	2	14.00	3	14.00	13.85	-1	1,883	-0.05%
2021/03/30	2	14.00	0	0.00	13.90	2	1,883	0.11%
2021/03/29	1	14.05	1	14.15	13.80	0	1,861	0.00%
2021/03/26	4	14.13	2	13.65	14.10	2	1,855	0.11%
2021/03/24	0	0.00	4	13.98	13.90	-4	1,898	-0.21%
2021/03/23	11	14.56	6	14.50	14.00	5	1,973	0.25%
2021/03/22	23	14.41	2	14.20	14.45	21	1,919	1.09%
2021/03/19	1	14.15	3	14.00	14.00	-2	1,886	-0.11%
2021/03/18	1	14.20	2	13.95	13.95	-1	1,859	-0.05%
2021/03/17	6	13.88	23	13.68	13.50	-17	1,832	-0.93%
2021/03/16	16	13.96	9	13.36	14.00	7	1,768	0.40%
2021/03/15	2	12.78	0	0.00	12.75	2	1,693	0.12%
2021/03/12	0	0.00	1	12.50	12.60	-1	1,574	-0.06%
2021/03/08	1	12.30	0	0.00	12.15	1	1,529	0.07%
2021/02/26	0	0.00	6	12.75	12.95	-6	1,558	-0.38%
2021/02/25	4	12.78	0	0.00	12.85	4	1,549	0.26%
2021/02/24	3	12.70	4	12.88	12.70	-1	1,553	-0.06%
2021/02/23	1	12.50	0	0.00	12.55	1	1,509	0.07%
2021/02/22	2	12.70	0	0.00	12.70	2	1,492	0.13%
2021/02/19	9	12.61	0	0.00	12.60	9	1,475	0.61%
2021/02/02	2	13.00	2	12.95	12.65	0	1,413	0.00%
2021/01/28	1	12.55	0	0.00	12.65	1	1,360	0.07%
2021/01/26	5	13.16	8	13.53	12.90	-3	1,338	-0.22%
2021/01/25	10	13.27	6	13.18	13.75	4	1,279	0.31%
2021/01/22	3	13.55	3	13.13	13.40	0	1,233	0.00%
2021/01/21	2	13.68	12	13.95	13.60	-10	1,184	-0.84%
2021/01/20	1	13.10	0	0.00	13.10	1	1,103	0.09%
2021/01/19	8	14.57	31	14.49	14.15	-23	1,060	-2.17%
2021/01/18	8	15.14	22	15.27	15.60	-14	939	-1.49%
2021/01/15	27	14.03	1	13.35	14.20	26	844	3.08%
2021/01/14	10	13.10	0	0.00	12.95	10	775	1.29%
2021/01/13	0	0.00	1	12.10	12.20	-1	749	-0.13%
2021/01/12	10	13.05	6	12.72	12.30	4	730	0.55%
2021/01/11	8	13.02	17	12.48	13.05	-9	672	-1.34%
2021/01/07	0	0.00	2	12.15	11.70	-2	594	-0.34%
2021/01/05	2	12.20	0	0.00	11.90	2	568	0.35%
2020/12/31	2	12.20	4	12.30	11.80	-2	547	-0.37%
2020/12/30	0	0.00	4	11.64	12.00	-4	532	-0.75%
2020/12/29	3	11.83	0	0.00	11.50	3	472	0.63%
2020/12/23	0	0.00	5	11.74	11.85	-5	466	-1.07%
2020/12/22	10	11.65	3	11.63	11.50	7	465	1.50%
2020/12/21	2	12.28	2	12.10	12.00	0	453	0.00%
2020/12/18	18	12.16	4	12.25	12.45	14	439	3.18%
2020/12/17	1	12.15	7	11.87	12.05	-6	380	-1.58%
2020/12/16	0	0.00	1	11.10	11.05	-1	301	-0.33%
2020/12/07	3	11.10	0	0.00	11.20	3	332	0.90%
2020/12/03	0	0.00	4	11.58	11.30	-4	438	-0.91%
2020/12/02	10	11.49	0	0.00	11.60	10	434	2.30%
2020/11/26	0	0.00	1	11.30	11.30	-1	414	-0.24%
2020/11/17	0	0.00	2	10.35	10.25	-2	371	-0.54%
2020/11/10	2	10.50	0	0.00	10.15	2	407	0.49%
2020/11/06	0	0.00	1	10.20	10.20	-1	432	-0.23%
2020/10/16	0	0.00	6	10.30	10.15	-6	607	-0.99%
2020/09/18	5	11.90	0	0.00	11.55	5	1,204	0.42%
2020/09/17	0	0.00	5	11.45	11.45	-5	1,210	-0.41%
2020/09/11	1	11.00	0	0.00	11.05	1	1,185	0.08%
2020/09/09	10	11.00	5	11.20	11.20	5	1,178	0.42%
2020/09/08	0	0.00	10	12.15	11.25	-10	1,164	-0.86%
2020/08/13	0	0.00	1	12.00	11.60	-1	1,206	-0.08%
2020/07/28	5	11.00	0	0.00	10.50	5	1,117	0.45%
2020/07/27	5	11.70	0	0.00	11.05	5	1,111	0.45%
2020/07/23	0	0.00	5	12.15	11.95	-5	1,071	-0.47%
2020/07/22	3	12.15	3	12.28	12.00	0	1,062	0.00%
2020/07/15	1	11.75	0	0.00	11.35	1	903	0.11%
2020/07/14	5	11.50	1	11.80	11.40	4	896	0.45%
2020/07/10	0	0.00	10	11.50	11.35	-10	847	-1.18%
2020/07/09	34	13.49	21	13.29	12.20	13	819	1.59%
2020/07/08	0	0.00	5	12.55	12.55	-5	709	-0.70%
2020/07/03	1	11.55	4	12.11	11.30	-3	629	-0.48%
2020/07/02	0	0.00	2	11.53	11.85	-2	549	-0.36%
2020/07/01	2	10.58	1	10.80	10.80	1	503	0.20%
2020/06/30	54	11.23	40	10.89	10.90	14	488	2.86%
2020/06/05	0	0.00	2	9.54	9.58	-2	358	-0.56%
2020/05/29	0	0.00	1	9.96	9.71	-1	348	-0.29%
2020/05/27	0	0.00	7	9.61	9.45	-7	326	-2.14%
2020/05/26	5	10.20	3	10.10	10.05	2	308	0.65%
2020/05/25	3	9.84	0	0.00	9.84	3	258	1.16%
2020/05/22	5	8.95	0	0.00	8.95	5	185	2.70%
2020/01/15	0	0.00	3	9.92	9.95	-3	250	-1.20%
2019/12/17	2	10.35	2	10.30	10.25	0	456	0.00%
2019/12/10	0	0.00	1	10.15	10.15	-1	517	-0.19%
2019/11/25	0	0.00	5	10.80	10.75	-5	653	-0.77%
2019/11/21	1	11.20	0	0.00	10.95	1	651	0.15%
2019/09/27	0	0.00	1	11.20	11.25	-1	450	-0.22%
2019/09/12	0	0.00	1	10.80	10.50	-1	326	-0.31%
2019/09/09	1	10.55	1	10.45	10.40	0	291	0.00%
2019/09/06	1	10.20	1	10.40	10.25	0	285	0.00%
2019/09/04	0	0.00	1	10.35	10.35	-1	280	-0.36%
2019/09/03	1	10.05	0	0.00	9.99	1	263	0.38%
2019/07/25	1	10.45	0	0.00	10.25	1	166	0.60%
2019/07/11	0	0.00	3	9.82	9.77	-3	152	-1.97%
2019/05/14	0	0.00	1	9.69	9.80	-1	643	-0.16%
2019/05/08	1	10.25	0	0.00	10.30	1	698	0.14%
2019/05/06	1	10.55	0	0.00	10.55	1	713	0.14%
2019/04/25	0	0.00	2	11.10	11.15	-2	720	-0.28%
2019/04/09	2	11.65	0	0.00	11.40	2	701	0.29%
2019/04/08	8	11.80	0	0.00	11.80	8	688	1.16%
2019/03/22	33	11.99	36	11.81	11.90	-3	644	-0.47%
2019/03/21	6	12.22	3	12.20	12.10	3	630	0.48%
2019/03/20	3	12.10	3	12.00	11.95	0	649	0.00%
2019/03/19	2	12.28	1	11.95	11.95	1	636	0.16%
2019/03/18	3	12.60	3	12.75	12.80	0	595	0.00%
2019/03/15	1	11.65	0	0.00	11.65	1	501	0.20%
2019/03/14	0	0.00	4	11.70	11.70	-4	461	-0.87%
2019/02/21	0	0.00	5	11.25	11.35	-5	770	-0.65%
2019/02/18	0	0.00	2	11.20	11.20	-2	750	-0.27%
2019/02/12	5	11.40	0	0.00	11.10	5	785	0.64%
2019/02/11	2	11.35	0	0.00	11.20	2	778	0.26%
2019/01/28	0	0.00	5	10.35	10.50	-5	749	-0.67%
2019/01/25	0	0.00	1	10.25	10.20	-1	749	-0.13%
2019/01/24	1	10.10	0	0.00	10.10	1	755	0.13%
2019/01/17	2	10.15	2	10.10	10.10	0	767	0.00%
2019/01/15	0	0.00	2	10.15	10.10	-2	771	-0.26%
2019/01/11	3	10.27	0	0.00	10.15	3	776	0.39%
2019/01/10	2	10.30	2	10.25	10.25	0	777	0.00%
2019/01/09	2	10.35	2	10.30	10.30	0	781	0.00%
2019/01/08	1	10.25	0	0.00	10.25	1	781	0.13%
2019/01/07	5	10.46	4	10.45	10.35	1	787	0.13%
2019/01/04	2	10.25	0	0.00	10.05	2	805	0.25%
2019/01/03	2	10.45	1	10.30	10.30	1	819	0.12%
2018/12/28	1	10.55	0	0.00	10.55	1	834	0.12%
2018/12/26	1	10.75	0	0.00	10.60	1	852	0.12%
2018/12/25	0	0.00	2	10.85	10.65	-2	856	-0.23%
2018/12/24	1	10.55	0	0.00	10.55	1	850	0.12%
2018/12/20	1	10.80	1	10.70	10.65	0	868	0.00%
2018/12/19	1	11.35	1	11.20	11.15	0	871	0.00%
2018/12/13	10	12.15	10	11.90	12.10	0	907	0.00%
2018/12/11	0	0.00	1	11.40	11.35	-1	902	-0.11%
2018/12/10	1	11.20	1	11.25	11.10	0	905	0.00%
2018/12/07	1	11.55	0	0.00	11.55	1	907	0.11%
2018/12/06	0	0.00	1	11.95	11.40	-1	912	-0.11%
2018/12/04	0	0.00	6	12.80	12.40	-6	914	-0.66%
2018/12/03	16	12.56	0	0.00	12.70	16	905	1.77%
2018/11/30	3	11.60	3	11.60	11.60	0	877	0.00%
2018/11/29	1	11.75	2	11.83	11.80	-1	880	-0.11%
2018/11/28	3	11.33	4	11.55	11.60	-1	881	-0.11%
2018/11/27	2	11.45	2	11.30	11.35	0	900	0.00%
2018/11/26	2	11.50	0	0.00	11.50	2	937	0.21%
2018/11/23	2	10.50	2	12.40	11.55	0	901	0.00%
2018/11/19	1	10.35	0	0.00	10.35	1	791	0.13%
2018/11/16	1	10.35	2	10.35	10.30	-1	810	-0.12%
2018/11/15	2	10.35	0	0.00	10.40	2	862	0.23%
2018/11/09	1	10.25	1	10.35	10.35	0	844	0.00%
2018/11/08	1	10.35	1	10.30	10.30	0	849	0.00%
2018/11/07	0	0.00	1	10.05	10.35	-1	854	-0.12%
2018/11/06	1	10.00	0	0.00	9.85	1	872	0.11%
2018/10/31	0	0.00	1	9.25	9.35	-1	1,048	-0.10%
2018/10/30	1	9.00	1	8.90	8.90	0	1,064	0.00%
2018/10/29	2	9.09	2	9.14	8.93	0	1,076	0.00%
2018/10/26	1	9.25	1	9.23	9.17	0	1,100	0.00%
2018/10/25	0	0.00	1	9.68	9.23	-1	1,112	-0.09%
2018/10/17	1	10.60	0	0.00	10.55	1	1,373	0.07%
2018/09/27	0	0.00	10	14.04	13.95	-10	1,913	-0.52%
2018/09/21	2	14.33	4	14.43	14.25	-2	2,241	-0.09%
2018/09/20	1	14.55	0	0.00	14.45	1	2,427	0.04%
2018/09/18	3	14.30	2	14.40	14.40	1	2,686	0.04%
2018/09/17	0	0.00	1	14.30	14.30	-1	2,933	-0.03%
2018/09/14	1	14.05	0	0.00	14.45	1	3,142	0.03%
2018/08/31	0	0.00	0.2	16.00	16.10	-0.2	3,975	-0.01%
2018/08/30	1	15.25	0	0.00	15.20	1	3,937	0.03%
2018/08/23	0	0.00	1	14.80	15.00	-1	4,034	-0.02%
2018/08/22	0	0.00	2	15.30	15.25	-2	4,087	-0.05%
2018/08/21	0	0.00	3	14.30	14.40	-3	4,106	-0.07%
2018/08/17	3	14.57	2	14.55	14.15	1	4,141	0.02%
2018/08/15	1.2	14.31	14	14.25	14.30	-12.9	4,142	-0.31%
2018/08/13	0	0.00	6	14.98	14.20	-6	4,162	-0.14%
2018/08/10	16	15.72	10	15.45	15.30	6	4,158	0.14%
2018/08/09	14	15.84	0	0.00	15.75	14	4,194	0.33%
2018/08/08	10	16.57	4	16.53	16.30	6	4,238	0.14%
2018/08/07	2	16.48	5	16.54	16.85	-3	4,200	-0.07%
2018/08/06	19	15.70	24	15.40	15.35	-5	4,143	-0.12%
2018/08/03	9	16.34	16	16.33	16.15	-7	4,137	-0.17%
2018/08/02	11	16.32	21	16.39	16.05	-10	4,133	-0.24%
2018/08/01	22	17.15	14	17.05	17.05	8	4,130	0.19%
2018/07/31	9	17.18	7	17.30	17.30	2	4,124	0.05%
2018/07/30	2	17.90	3	18.17	17.30	-1	4,129	-0.02%
2018/07/27	5	17.60	1	17.70	17.75	4	4,119	0.10%
2018/07/26	4	17.46	0	0.00	17.45	4	4,136	0.10%
2018/07/25	2	17.80	1	17.95	17.55	1	4,109	0.02%
2018/07/24	4	17.59	1	18.00	17.50	3	4,033	0.07%
2018/07/23	31	18.32	28	18.35	17.50	3	3,981	0.08%
2018/07/20	3	17.45	3	17.55	17.65	0	3,833	0.00%
2018/07/18	12	17.56	10	17.28	16.70	2	3,763	0.05%
2018/07/17	4	17.28	0	0.00	17.25	4	3,729	0.11%
2018/07/16	2	19.00	0	0.00	18.00	2	3,653	0.05%
2018/07/12	1	17.60	0	0.00	18.00	1	3,608	0.03%
2018/07/10	0	0.00	5	17.48	18.40	-5	3,647	-0.14%
2018/07/09	1	18.00	5	17.89	17.75	-4	3,685	-0.11%
2018/07/06	1	18.25	0	0.00	19.00	1	3,736	0.03%
2018/07/05	2	20.70	0	0.00	19.65	2	3,795	0.05%
2018/07/04	0	0.00	8	20.78	20.90	-8	3,780	-0.21%
2018/07/03	5	22.04	0	0.00	20.65	5	3,765	0.13%
2018/07/02	24	23.06	48	23.50	22.90	-24	3,682	-0.65%
2018/06/29	61	21.98	36	21.39	21.50	25	3,524	0.71%
2018/06/28	0	0.00	14	21.45	21.45	-14	3,340	-0.42%
2018/06/27	0	0.00	11	19.50	19.50	-11	3,174	-0.35%
2018/06/26	43	18.56	21	19.36	17.75	22	3,069	0.72%
2018/06/25	8	18.63	18	18.88	18.90	-10	2,812	-0.36%
2018/06/22	26	16.01	19	16.32	17.20	7	2,616	0.27%
2018/06/21	6	15.83	4	16.00	15.65	2	2,521	0.08%
2018/06/20	0	0.00	1	15.25	14.95	-1	2,538	-0.04%
2018/06/19	10	15.85	26	15.94	15.90	-16	2,586	-0.62%
2018/06/15	20	15.10	11	14.91	14.75	9	2,631	0.34%
2018/06/14	4	14.55	17	14.73	14.70	-13	2,762	-0.47%
2018/06/12	7	14.47	0	0.00	14.40	7	2,877	0.24%
2018/06/11	52	14.66	60	14.88	15.20	-8	3,021	-0.26%
2018/06/08	3	13.55	1	14.00	14.00	2	2,918	0.07%
2018/06/05	0	0.00	2	12.45	12.45	-2	2,866	-0.07%
2018/06/01	0	0.00	5	13.50	13.30	-5	2,930	-0.17%
2018/05/31	5	13.80	0	0.00	13.70	5	2,922	0.17%
2018/05/30	18	13.61	10	13.79	13.55	8	2,857	0.28%
2018/05/29	2	12.75	0	0.00	12.65	2	2,787	0.07%
2018/05/21	0	0.00	1	11.70	11.75	-1	2,653	-0.04%
2018/05/16	1	12.50	0	0.00	12.00	1	2,565	0.04%
2018/05/14	0	0.00	3	11.05	11.65	-3	2,467	-0.12%
2018/05/10	1	11.35	1	11.35	11.05	0	2,457	0.00%
2018/05/09	1	11.55	0	0.00	11.30	1	2,449	0.04%
2018/05/07	1	10.85	0	0.00	10.80	1	2,446	0.04%
2018/05/04	2	11.93	1	11.90	11.45	1	2,499	0.04%
2018/05/03	1	11.35	0	0.00	12.10	1	2,451	0.04%
2018/04/23	0	0.00	1	11.80	11.50	-1	2,454	-0.04%
2018/04/16	5	13.00	0	0.00	12.85	5	2,367	0.21%
2018/04/13	1	12.75	1	12.60	12.65	0	2,330	0.00%
2018/04/12	1	13.50	2	14.40	13.35	-1	2,254	-0.04%
2018/04/11	5	14.84	6	14.70	14.80	-1	2,166	-0.05%
2018/04/03	0	0.00	5	19.06	18.95	-5	1,995	-0.25%
2018/04/02	0	0.00	5	18.15	18.15	-5	1,969	-0.25%
2018/03/23	1	17.00	1	16.80	16.60	0	1,882	0.00%
2018/03/21	13	17.63	7	17.31	18.30	6	1,657	0.36%
2018/03/20	25	16.16	28	16.18	16.65	-3	1,506	-0.20%
2018/03/19	22	14.77	12	14.96	15.15	10	1,321	0.76%
2018/03/16	13	12.82	17	13.48	13.80	-4	1,180	-0.34%
2018/03/15	15	12.53	0	0.00	12.55	15	962	1.56%
2018/03/14	0	0.00	1	11.20	11.45	-1	754	-0.13%
2018/03/09	1	9.56	0	0.00	9.51	1	654	0.15%
2018/03/08	0	0.00	5	10.05	9.96	-5	626	-0.80%
2018/03/07	0	0.00	2	9.83	9.83	-2	515	-0.39%
2018/01/29	2	8.72	11	8.57	8.57	-9	345	-2.60%