盛達 (3027)-國泰-館前券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
43.00
漲跌
▼0.35
漲幅
-0.81%
成交量
1,005張
產業
上市通信網路類股
216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

盛達 (3027)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	2	43.45	6	43.51	43.00	-4	3,945	-0.10%
2024/05/21	2.2	43.11	6.1	43.42	43.35	-3.9	3,973	-0.10%
2024/05/17	5	42.22	1	42.25	42.30	4	4,082	0.10%
2024/05/16	7	42.56	2.5	42.85	42.35	4.5	4,096	0.11%
2024/05/15	1	42.80	1	43.00	42.80	0	4,115	0.00%
2024/05/14	14	43.34	1	43.25	43.00	13	4,142	0.31%
2024/05/13	1	43.10	2	43.03	42.90	-1	4,135	-0.02%
2024/05/10	7	43.18	2.4	43.23	43.15	4.6	4,133	0.11%
2024/05/09	3	44.22	1.8	44.33	43.55	1.2	4,112	0.03%
2024/05/08	5	44.99	8	45.19	45.00	-3	4,090	-0.07%
2024/05/07	0	0.00	9.9	44.71	45.20	-9.9	4,074	-0.24%
2024/05/06	8	43.95	1	44.00	43.95	7	4,050	0.17%
2024/05/03	12	44.28	30.9	44.29	44.10	-18.9	4,036	-0.47%
2024/05/02	3	45.50	2.8	45.75	45.05	0.2	4,011	0.00%
2024/04/30	7	45.44	3.2	45.35	45.30	3.8	3,990	0.09%
2024/04/29	23.3	45.54	4.4	45.95	45.05	18.9	3,970	0.48%
2024/04/26	17.3	47.12	6	47.05	46.15	11.3	3,924	0.29%
2024/04/25	21.2	48.05	11	48.23	47.50	10.2	3,876	0.26%
2024/04/24	19	49.61	9	49.33	49.35	10	3,827	0.26%
2024/04/23	20	46.65	8	46.98	49.00	12	3,667	0.33%
2024/04/22	45	48.79	45.4	48.75	47.40	-0.4	3,578	-0.01%
2024/04/19	47	48.70	35.9	48.34	47.35	11.1	3,391	0.33%
2024/04/18	28.2	47.66	15	48.44	47.35	13.2	3,078	0.43%
2024/04/17	72	49.17	147.9	48.50	48.55	-75.9	2,948	-2.58%	大賣/
2024/04/16	154	46.63	145.5	46.66	46.25	8.5	2,505	0.34%	大買/大賣/
2024/04/15	12.8	45.35	38.7	45.81	46.55	-25.9	2,182	-1.19%
2024/04/12	10	43.74	9.6	43.55	44.65	0.4	2,050	0.02%
2024/04/11	8	42.09	7.3	42.23	41.70	0.7	1,986	0.04%
2024/04/10	3	43.02	1	43.05	42.80	2	1,961	0.10%
2024/04/09	0	0.00	21.4	42.75	42.80	-21.4	1,957	-1.09%
2024/04/08	4	43.13	18.9	42.88	42.85	-14.8	1,961	-0.76%
2024/04/03	13	45.14	0.2	45.64	44.55	12.8	1,924	0.67%
2024/04/02	1	45.05	1.5	45.19	44.90	-0.5	1,924	-0.03%
2024/04/01	1	44.75	0	0.00	43.45	1	1,873	0.05%
2024/03/29	1.5	44.57	0	0.00	44.55	1.5	1,874	0.08%
2024/03/28	2	45.98	0.5	46.50	45.60	1.5	1,856	0.08%
2024/03/27	74.1	47.24	11.3	47.58	46.40	62.8	1,809	3.47%
2024/03/26	5.1	45.64	3.1	44.95	44.70	2	1,677	0.12%
2024/03/25	16	45.78	25	45.70	45.70	-9	1,650	-0.55%
2024/03/22	1.2	43.52	6	43.91	44.75	-4.9	1,615	-0.30%
2024/03/21	26	42.68	0	0.00	42.70	26	1,584	1.64%
2024/03/20	2	42.55	0	0.00	42.10	2	1,579	0.13%
2024/03/19	0	42.93	0	42.70	42.50	0	1,583	0.00%
2024/03/18	5	43.04	5	43.14	43.00	0	1,594	0.00%
2024/03/15	0	42.70	1	42.60	42.55	-1	1,647	-0.06%
2024/03/14	12	42.68	6.5	42.73	42.20	5.5	1,647	0.34%
2024/03/13	17	43.31	11	43.83	43.00	6	1,642	0.37%
2024/03/12	1	44.40	0	0.00	43.95	1	1,625	0.06%
2024/03/11	6	44.01	1	44.25	44.00	5	1,625	0.31%
2024/03/08	5.1	44.07	2	44.68	43.35	3.1	1,654	0.19%
2024/03/07	42	46.10	21	45.31	44.75	21	1,621	1.29%
2024/03/06	3.2	46.74	7	46.78	46.40	-3.8	1,613	-0.23%
2024/03/05	13	47.02	65	46.95	46.35	-52	1,598	-3.25%
2024/03/04	76.2	46.05	1.1	46.22	46.80	75.1	1,503	4.99%
2024/03/01	13.1	46.63	4	47.19	46.45	9.1	1,467	0.62%
2024/02/29	6.1	47.39	25	47.45	47.05	-18.9	1,441	-1.31%
2024/02/27	19	45.78	10	46.41	46.55	9	1,369	0.66%
2024/02/26	16	47.21	16.3	47.09	45.60	-0.3	1,302	-0.02%
2024/02/23	4	45.18	10	45.95	45.30	-6	1,187	-0.51%
2024/02/22	9	45.22	4	45.33	45.10	5	1,159	0.43%
2024/02/21	21.4	45.79	22	45.43	45.85	-0.6	1,125	-0.05%
2024/02/20	10	43.45	6	43.40	43.55	4	1,029	0.39%
2024/02/19	3	43.12	2.5	43.01	42.90	0.5	1,004	0.05%
2024/02/16	2	42.43	2	42.68	42.85	0	991	0.00%
2024/02/15	0	0.00	3	41.00	41.40	-3	969	-0.31%
2024/02/05	2	39.18	13.1	39.50	39.10	-11.1	974	-1.14%
2024/02/02	23	39.17	27	39.29	38.65	-4	971	-0.41%
2024/02/01	0	0.00	1	38.25	38.40	-1	968	-0.10%
2024/01/30	0	38.42	0	0.00	38.20	0	968	0.00%
2024/01/29	0.1	38.60	0	0.00	38.75	0.1	971	0.01%
2024/01/26	0	38.60	0	0.00	38.25	0	972	0.00%
2024/01/25	0	39.00	0	0.00	38.60	0	973	0.00%
2024/01/23	2	39.60	0	0.00	39.50	2	975	0.20%
2024/01/19	0	0.00	1	38.95	38.90	-1	978	-0.10%
2024/01/17	0	39.50	0	0.00	39.20	0	978	0.00%
2024/01/16	1	41.00	1	41.40	40.65	0	966	0.00%
2024/01/15	2	40.23	1	40.20	41.75	1	951	0.11%
2024/01/12	0	0.00	2	39.25	39.20	-2	917	-0.22%
2024/01/11	0	0.00	2	39.68	39.85	-2	920	-0.22%
2024/01/10	1	40.50	0	0.00	40.05	1	943	0.11%
2024/01/08	2	42.35	13	42.18	41.85	-11	945	-1.16%
2024/01/03	1	41.60	1	42.00	41.50	0	960	0.00%
2024/01/02	0	0.00	0.3	43.01	42.55	-0.3	953	-0.03%
2023/12/29	4	41.99	0.7	42.87	42.75	3.3	946	0.35%
2023/12/28	2	42.30	1	42.50	42.55	1	941	0.11%
2023/12/27	0	0.00	1	41.95	41.50	-1	914	-0.11%
2023/12/26	3	42.45	22	42.37	42.15	-19	914	-2.08%
2023/12/25	15	41.60	0	0.00	41.70	15	888	1.69%
2023/12/22	1	40.30	0	0.00	40.10	1	880	0.11%
2023/12/21	1	40.10	0	0.00	40.05	1	893	0.11%
2023/12/13	8	42.68	0	0.00	42.20	8	942	0.85%
2023/12/12	2	43.43	4	42.81	43.00	-2	939	-0.21%
2023/12/11	1	41.95	0	0.00	41.80	1	924	0.11%
2023/12/07	1	43.00	9	43.16	42.40	-8	945	-0.85%
2023/12/06	3	42.33	6	42.33	41.95	-3	932	-0.32%
2023/12/05	10	42.86	5	42.59	42.95	5	911	0.55%
2023/12/01	2	42.30	1.6	42.32	41.40	0.4	872	0.05%
2023/11/30	4	41.46	0	0.00	41.60	4	860	0.46%
2023/11/29	1	40.30	1	40.30	39.95	0	843	0.00%
2023/11/15	0	0.00	1.2	39.59	39.20	-1.2	936	-0.13%
2023/11/14	0	0.00	1.8	39.13	39.55	-1.8	944	-0.19%
2023/11/13	2	38.65	0	39.30	39.30	2	952	0.21%
2023/11/10	1	37.05	1	36.60	36.50	0	925	0.00%
2023/11/03	0	0.00	3	36.60	36.15	-3	1,070	-0.28%
2023/11/01	0	0.00	3	36.25	36.15	-3	1,290	-0.23%
2023/10/31	1	35.80	5	36.35	35.85	-4	1,391	-0.29%
2023/10/30	1	37.00	0	0.00	37.40	1	1,444	0.07%
2023/10/27	2	38.25	0.6	38.25	37.30	1.4	1,478	0.09%
2023/10/26	2	38.13	2.4	37.94	37.75	-0.4	1,514	-0.03%
2023/10/25	1	38.60	0	0.00	38.50	1	1,526	0.07%
2023/10/24	0	0.00	1	37.80	38.00	-1	1,548	-0.06%
2023/10/23	1	37.60	1.4	37.47	37.25	-0.4	1,566	-0.02%
2023/10/20	0	0.00	0.3	37.63	37.05	-0.3	1,606	-0.02%
2023/10/19	0	0.00	0.3	37.73	37.75	-0.3	1,655	-0.02%
2023/10/18	2.7	37.43	1	37.00	37.10	1.7	1,666	0.10%
2023/10/17	2.1	39.05	0	0.00	38.60	2.1	1,661	0.13%
2023/10/16	3	39.98	1	40.10	39.80	2	1,696	0.12%
2023/10/13	0.1	40.25	1	40.10	40.00	-0.9	1,843	-0.05%
2023/10/12	0	0.00	11.2	40.79	40.55	-11.2	1,982	-0.57%
2023/10/11	2.4	40.33	1	40.60	40.30	1.4	2,023	0.07%
2023/10/05	1	42.10	17.6	42.18	42.40	-16.6	2,165	-0.76%
2023/10/04	1.5	40.43	1	40.55	40.60	0.5	2,239	0.02%
2023/10/03	0	0.00	0.1	42.20	41.75	-0.1	2,381	0.00%
2023/10/02	1	42.55	0.1	42.05	42.05	0.9	2,450	0.04%
2023/09/28	1	42.30	0.4	42.34	42.25	0.6	2,571	0.02%
2023/09/27	1	42.10	1	42.55	42.15	0	2,776	0.00%
2023/09/26	1	42.45	2	42.23	42.10	-1	2,867	-0.03%
2023/09/25	1	42.25	2	41.45	42.00	-1	3,034	-0.03%
2023/09/21	8.5	40.25	14	40.43	40.10	-5.5	3,291	-0.17%
2023/09/20	0	0.00	1.5	42.43	41.50	-1.5	3,345	-0.04%
2023/09/19	3	41.80	1	42.05	41.70	2	3,478	0.06%
2023/09/18	11	42.22	1	42.50	41.80	10	3,601	0.28%
2023/09/15	11.1	42.45	0.3	42.55	42.15	10.8	3,977	0.27%
2023/09/14	30.2	42.83	35.3	43.15	42.65	-5.1	4,076	-0.12%
2023/09/13	2	41.38	18	41.26	41.35	-16	4,154	-0.39%
2023/09/12	13.3	41.19	1	40.90	40.90	12.3	4,321	0.28%
2023/09/11	4	41.75	9	42.60	41.55	-5	4,405	-0.11%
2023/09/08	1	41.95	0	0.00	42.20	1	4,490	0.02%
2023/09/07	1.1	41.96	1	41.80	41.80	0.1	4,742	0.00%
2023/09/06	1	42.50	1	42.60	42.25	0	5,167	0.00%
2023/09/05	12	41.92	2	42.18	42.20	10	5,602	0.18%
2023/09/01	1	41.95	0	0.00	41.90	1	6,450	0.02%
2023/08/31	3	41.95	0	0.00	42.05	3	6,523	0.05%
2023/08/30	2	42.20	2.2	42.21	42.20	-0.2	6,553	0.00%
2023/08/29	0	0.00	1	41.10	41.20	-1	6,608	-0.02%
2023/08/28	3	41.08	2	42.50	40.90	1	6,622	0.02%
2023/08/24	5	42.85	2	42.50	42.45	3	6,616	0.05%
2023/08/23	3	43.10	0	0.00	42.80	3	6,624	0.05%
2023/08/22	1	45.00	0	0.00	44.00	1	6,645	0.02%
2023/08/21	0	0.00	0.1	45.60	45.30	-0.1	6,657	0.00%
2023/08/18	1	46.20	1.8	45.72	45.35	-0.8	6,671	-0.01%
2023/08/17	0	0.00	4.4	44.77	45.85	-4.4	6,677	-0.07%
2023/08/16	0	0.00	2	43.70	43.95	-2	6,699	-0.03%
2023/08/15	0	0.00	1	43.15	43.40	-1	6,719	-0.01%
2023/08/14	2	42.65	5	42.91	42.10	-3	6,740	-0.04%
2023/08/11	6	44.14	16	44.61	43.80	-10	6,731	-0.15%
2023/08/10	16.4	45.61	0	0.00	45.25	16.4	6,726	0.24%
2023/08/09	1	47.10	26.1	47.02	47.10	-25.1	6,736	-0.37%
2023/08/08	30	47.72	5	48.52	47.15	25	6,750	0.37%
2023/08/07	7.1	50.20	12.4	50.94	51.50	-5.3	6,697	-0.08%
2023/08/04	11.1	49.77	18	49.63	50.30	-7	6,660	-0.10%
2023/08/02	32	48.28	4	46.81	46.25	28	6,868	0.41%
2023/08/01	13	48.94	5	48.90	49.05	8	6,836	0.12%
2023/07/31	1	47.65	5	48.70	47.70	-4	6,823	-0.06%
2023/07/28	8	47.68	7	47.66	47.65	1	6,811	0.01%
2023/07/27	4	47.49	3	47.47	47.70	1	6,836	0.01%
2023/07/26	6	46.54	32	46.51	46.25	-26	6,882	-0.38%
2023/07/25	5	46.03	2	46.35	46.35	3	6,893	0.04%
2023/07/24	17	46.80	6	47.58	46.10	11	6,906	0.16%
2023/07/21	3	48.27	3	48.52	48.95	0	6,910	0.00%
2023/07/20	11	48.49	2	49.05	48.45	9	6,972	0.13%
2023/07/19	8	49.21	8	49.13	48.50	0	6,991	0.00%
2023/07/18	30.8	50.38	9	49.53	49.10	21.8	7,064	0.31%
2023/07/17	23	51.83	21.4	52.10	52.50	1.6	7,043	0.02%
2023/07/14	4	48.79	2	48.85	48.65	2	6,975	0.03%
2023/07/13	9	48.94	2	49.28	48.30	7	7,039	0.10%
2023/07/12	6	48.20	13.1	48.11	48.30	-7.1	7,101	-0.10%
2023/07/11	6.4	50.62	4	49.79	49.60	2.4	7,190	0.03%
2023/07/10	5	50.82	10.5	50.74	50.10	-5.5	7,562	-0.07%
2023/07/07	6	52.97	7	52.87	52.80	-1	7,906	-0.01%
2023/07/06	36	54.58	9	54.22	53.90	27	7,947	0.34%
2023/07/05	8	56.26	11.1	56.83	56.20	-3.1	7,914	-0.04%
2023/07/04	5	55.48	40	55.42	55.50	-35	7,863	-0.44%
2023/07/03	35	54.68	19	54.89	55.30	16	7,827	0.20%
2023/06/30	22.5	54.10	19	54.31	54.80	3.5	7,702	0.05%
2023/06/29	31	53.37	25	52.92	54.00	6	7,626	0.08%
2023/06/28	16.1	52.01	12.1	51.86	51.20	4.1	7,506	0.05%
2023/06/27	30	51.15	24.1	51.21	50.80	5.9	7,528	0.08%
2023/06/26	39.5	52.69	15	52.69	52.10	24.5	7,474	0.33%
2023/06/21	124.1	54.21	114	53.61	53.10	10.1	7,485	0.13%	大買/大賣/
2023/06/20	37	51.93	40.2	51.85	52.10	-3.2	7,217	-0.04%
2023/06/19	15	51.53	20.1	51.60	51.60	-5	7,325	-0.07%
2023/06/16	27	51.97	99	52.23	50.30	-72	7,552	-0.95%
2023/06/15	23	51.65	26	51.58	51.10	-3	7,942	-0.04%
2023/06/14	14	51.47	23.2	51.27	51.10	-9.2	8,305	-0.11%
2023/06/13	71.7	51.97	51.4	51.58	51.70	20.3	8,705	0.23%
2023/06/12	132	50.33	114.1	49.82	50.00	17.9	8,992	0.20%	大買/大賣/
2023/06/09	134.5	50.61	93.1	50.50	50.30	41.4	8,648	0.48%	大買/
2023/06/08	133	48.17	124.4	47.31	47.00	8.6	8,358	0.10%	大買/大賣/
2023/06/07	84.1	47.53	75.1	47.55	47.35	9	8,240	0.11%
2023/06/06	2	46.50	14.9	46.50	46.50	-12.9	7,867	-0.16%
2023/06/05	2.3	42.43	3.1	42.31	42.30	-0.9	7,948	-0.01%
2023/06/02	1.2	42.23	7.1	41.99	41.80	-5.8	8,028	-0.07%
2023/06/01	0	40.15	0	0.00	40.80	0	8,148	0.00%
2023/05/31	1.3	40.02	1	39.85	39.85	0.3	8,317	0.00%
2023/05/30	2.2	39.83	0	0.00	39.85	2.2	8,707	0.03%
2023/05/29	1	40.00	0	0.00	40.20	1	8,825	0.01%
2023/05/26	14.2	39.74	14.1	39.66	39.55	0.1	9,011	0.00%
2023/05/25	3	40.93	7	41.04	40.90	-4	9,190	-0.04%
2023/05/24	1	42.15	11	41.94	41.90	-10	9,661	-0.10%
2023/05/23	1	41.85	1	42.40	42.40	0	10,193	0.00%
2023/05/22	8	41.86	2.1	41.87	42.20	5.9	10,526	0.06%
2023/05/19	2.1	41.05	1	40.75	40.60	1.1	10,681	0.01%
2023/05/18	29.1	41.66	8	42.08	41.30	21.1	10,949	0.19%
2023/05/17	2	40.90	3	41.10	40.90	-1	11,224	-0.01%
2023/05/16	4	41.13	3	41.12	40.95	1	11,282	0.01%
2023/05/15	4.4	41.33	2	41.05	41.20	2.4	11,383	0.02%
2023/05/12	11	41.99	0	0.00	42.20	11	11,554	0.10%
2023/05/11	5.2	41.99	4	42.68	41.70	1.2	11,677	0.01%
2023/05/10	31	43.76	77	43.71	43.55	-46	11,757	-0.39%
2023/05/09	95	45.88	24.1	46.84	44.90	70.9	11,756	0.60%
2023/05/08	2	44.25	21	44.50	44.35	-19	11,527	-0.16%
2023/05/05	29.2	43.77	5	43.65	43.70	24.2	11,622	0.21%
2023/05/04	15	43.95	24	44.20	44.30	-9	11,743	-0.08%
2023/05/03	2.4	43.81	0.1	44.00	43.50	2.3	11,950	0.02%
2023/05/02	20.2	44.09	14.4	44.12	44.45	5.9	12,344	0.05%
2023/04/28	3	42.38	3	42.70	42.50	0	12,607	0.00%
2023/04/27	6	41.92	3	41.83	41.85	3	12,749	0.02%
2023/04/26	1.2	42.39	2	41.55	41.60	-0.9	12,781	-0.01%
2023/04/25	11.1	43.37	24	43.03	42.25	-12.9	12,856	-0.10%
2023/04/24	4.2	44.15	8	44.03	44.55	-3.8	12,831	-0.03%
2023/04/21	14.1	45.11	14	45.04	43.60	0.1	12,990	0.00%
2023/04/20	17	47.39	14	47.30	46.15	3	13,054	0.02%
2023/04/19	5	48.36	7	48.24	48.30	-2	13,098	-0.02%
2023/04/18	23	48.26	25.1	48.37	48.10	-2.1	13,164	-0.02%
2023/04/17	36.5	48.71	28.5	48.32	48.00	8	13,312	0.06%
2023/04/14	48.5	48.93	67	49.11	48.10	-18.5	13,750	-0.13%
2023/04/13	66	49.29	56.8	50.13	49.00	9.3	13,755	0.07%
2023/04/12	94.2	49.88	98.2	50.03	50.60	-4	13,382	-0.03%
2023/04/11	6	46.85	0.9	46.98	46.75	5.2	12,957	0.04%
2023/04/10	2	47.20	7	47.61	47.65	-5	12,977	-0.04%
2023/04/07	30	47.13	13.2	47.69	47.20	16.8	13,058	0.13%
2023/04/06	25	46.34	23	46.37	46.25	2	13,022	0.02%
2023/03/31	4	46.13	3.1	46.19	46.00	0.9	13,146	0.01%
2023/03/30	5	45.78	7	45.68	45.85	-2	13,225	-0.02%
2023/03/29	15	45.99	4	45.49	45.35	11	13,310	0.08%
2023/03/28	3.1	45.42	10	45.53	46.15	-6.9	13,502	-0.05%
2023/03/27	26.1	46.42	12.1	46.09	45.75	14	13,565	0.10%
2023/03/24	22	46.13	33	45.75	45.50	-11	13,746	-0.08%
2023/03/23	34	47.44	7	47.18	46.70	27	14,235	0.19%
2023/03/22	83	48.11	65	48.27	47.70	18	14,548	0.12%
2023/03/21	70.2	47.76	31	47.76	47.35	39.2	14,637	0.27%
2023/03/20	96	47.10	106.6	47.27	47.70	-10.6	14,422	-0.07%	大賣/
2023/03/17	74.1	45.01	100.3	45.30	45.55	-26.2	14,151	-0.19%
2023/03/16	128.1	44.04	122	44.15	43.15	6.1	13,864	0.04%	大買/大賣/
2023/03/15	128.7	45.93	132.3	45.87	44.80	-3.6	13,872	-0.03%	大買/大賣/
2023/03/14	3	42.70	9	43.01	42.90	-6	13,523	-0.04%
2023/03/13	44	42.61	21.8	42.55	43.00	22.2	13,860	0.16%
2023/03/10	40.2	43.93	42	44.01	43.75	-1.8	14,225	-0.01%
2023/03/09	11.1	43.72	5	44.79	43.45	6.1	14,343	0.04%
2023/03/08	21.1	44.88	58	44.85	45.20	-36.9	14,704	-0.25%
2023/03/07	27	45.41	13	45.40	45.35	14	14,953	0.09%
2023/03/06	39.3	44.94	51.1	44.59	45.35	-11.8	15,024	-0.08%
2023/03/03	19	43.68	53	44.01	43.85	-34	14,898	-0.23%
2023/03/02	131	44.55	58	44.01	42.85	73	14,781	0.49%	大買/
2023/03/01	14.1	43.07	27.8	43.44	43.60	-13.7	14,420	-0.09%
2023/02/24	16	42.85	18	42.93	42.90	-2	14,315	-0.01%
2023/02/23	70.8	43.09	34.1	43.10	43.10	36.7	14,202	0.26%
2023/02/22	89.4	42.80	93	43.02	43.30	-3.7	14,043	-0.03%
2023/02/21	119.1	42.69	111	43.08	41.75	8.1	13,598	0.06%	大買/大賣/
2023/02/20	89.1	41.06	102	41.34	41.40	-12.9	13,096	-0.10%	大賣/
2023/02/17	43.2	39.63	62.4	39.81	39.90	-19.3	12,905	-0.15%
2023/02/16	64.3	39.17	96.7	39.76	40.50	-32.4	12,807	-0.25%
2023/02/15	77.2	38.89	55.1	38.71	38.80	22.1	12,600	0.18%
2023/02/14	25	37.28	7.1	37.07	37.00	18	12,422	0.14%
2023/02/13	29.6	36.78	23.2	36.55	36.50	6.5	12,420	0.05%
2023/02/10	20	39.27	32.1	39.11	38.55	-12.1	12,564	-0.10%
2023/02/09	36.2	38.51	23	38.65	38.60	13.2	12,748	0.10%
2023/02/08	23	39.45	27	39.08	38.50	-4	12,811	-0.03%
2023/02/07	10	39.34	5	39.66	39.60	5	12,781	0.04%
2023/02/06	7	38.92	9	39.09	39.25	-2	12,779	-0.02%
2023/02/03	32	39.40	34	38.69	38.50	-2	12,727	-0.02%
2023/02/02	50	39.64	44	39.92	39.90	6	12,609	0.05%
2023/02/01	65.2	40.28	54	40.28	39.85	11.2	12,472	0.09%
2023/01/31	84	39.87	63	40.65	41.20	21	12,257	0.17%
2023/01/30	35.1	38.42	69.2	38.45	39.10	-34.1	11,844	-0.29%
2023/01/17	23.1	36.34	44	36.04	36.40	-20.9	11,549	-0.18%
2023/01/16	7	34.29	8	34.63	34.60	-1	11,418	-0.01%
2023/01/13	11	35.38	15	34.98	34.35	-4	11,423	-0.04%
2023/01/12	3	36.35	4	36.40	36.15	-1	11,390	-0.01%
2023/01/11	20	37.03	20	37.03	36.20	0	11,389	0.00%
2023/01/10	70	37.28	73.3	37.05	37.00	-3.3	11,213	-0.03%
2023/01/09	19.3	36.98	32	37.22	37.45	-12.7	11,059	-0.11%
2023/01/06	36	35.76	35	36.36	36.75	1	10,943	0.01%
2023/01/05	35	36.76	42	36.57	36.30	-7	10,843	-0.06%
2023/01/04	94	37.42	70	37.32	37.20	24	10,622	0.23%
2023/01/03	7	34.88	17	35.08	35.10	-10	10,104	-0.10%
2022/12/30	6	33.63	7	34.79	33.45	-1	9,948	-0.01%
2022/12/29	10	34.38	13	34.36	34.35	-3	9,931	-0.03%
2022/12/28	2	35.28	4	34.79	35.00	-2	9,959	-0.02%
2022/12/27	21	36.50	15	36.50	36.70	6	9,988	0.06%
2022/12/26	10	35.94	20	36.06	36.15	-10	9,992	-0.10%
2022/12/23	13	35.85	10.5	34.78	36.05	2.5	9,966	0.03%
2022/12/22	7	34.19	11	34.29	34.50	-4	9,874	-0.04%
2022/12/21	11	34.47	11	34.25	33.80	0	9,800	0.00%
2022/12/20	41.2	35.86	44	34.90	34.20	-2.9	9,769	-0.03%
2022/12/19	26.1	36.89	18	36.29	35.90	8.1	9,585	0.08%
2022/12/16	73	37.58	37.6	37.08	37.00	35.4	9,527	0.37%
2022/12/15	104	38.28	91.1	38.38	39.00	12.9	9,295	0.14%	大買/
2022/12/14	54	35.17	77	36.00	37.75	-23	8,711	-0.26%
2022/12/13	46.1	35.11	42	35.07	34.35	4.1	8,350	0.05%
2022/12/12	29	34.62	121	34.11	34.10	-92	8,104	-1.14%	大賣/
2022/12/09	11	33.70	37	34.36	34.80	-26	8,101	-0.32%
2022/12/08	27	33.97	14	34.29	34.80	13	7,933	0.16%
2022/12/07	68	34.66	41	34.99	34.45	27	8,029	0.34%
2022/12/06	13	34.34	101.2	34.07	33.90	-88.2	7,813	-1.13%	大賣/
2022/12/05	67.1	33.86	27	34.50	35.00	40.1	7,827	0.51%
2022/12/02	55	33.37	51	33.48	34.40	4	7,489	0.05%
2022/12/01	14	31.26	58	32.64	33.25	-44	6,982	-0.63%
2022/11/30	69	30.40	81	30.82	30.25	-12	6,673	-0.18%
2022/11/29	91.1	28.41	103.8	29.10	29.25	-12.7	6,178	-0.21%	大賣/
2022/11/28	24.2	27.78	40.4	27.59	27.70	-16.2	5,838	-0.28%
2022/11/25	8	26.11	8	26.28	25.75	0	5,729	0.00%
2022/11/24	3	26.15	13	26.03	26.20	-10	5,671	-0.18%
2022/11/23	3	25.25	5	25.63	26.00	-2	5,621	-0.04%
2022/11/22	3	24.98	7	24.85	25.40	-4	5,610	-0.07%
2022/11/21	15.2	25.90	2	25.45	25.55	13.2	5,635	0.23%
2022/11/18	2	25.50	0	0.00	25.30	2	5,555	0.04%
2022/11/17	8	25.16	7	25.19	25.25	1	5,490	0.02%
2022/11/16	8	24.69	5	24.75	24.60	3	5,432	0.06%
2022/11/15	16	25.35	14	24.80	24.80	2	5,401	0.04%
2022/11/14	3	26.55	8	26.31	26.35	-5	5,315	-0.09%
2022/11/11	21	25.89	1	25.45	25.35	20	5,212	0.38%
2022/11/10	10	26.27	41	26.01	25.85	-31	5,116	-0.61%
2022/11/09	12	26.26	6	26.22	26.10	6	4,983	0.12%
2022/11/08	67	27.32	28	27.20	26.50	39	4,905	0.79%
2022/11/07	21	27.02	16	26.98	26.65	5	4,624	0.11%
2022/11/04	12	25.70	35	26.32	26.65	-23	4,221	-0.54%
2022/11/03	2	24.55	5	24.71	24.25	-3	4,008	-0.07%
2022/11/02	2	24.35	1	24.70	24.25	1	3,901	0.03%
2022/11/01	3	23.07	0	0.00	23.40	3	3,829	0.08%
2022/10/31	0	0.00	22	22.28	22.45	-22	3,802	-0.58%
2022/10/28	0	0.00	1	21.70	21.70	-1	3,790	-0.03%
2022/10/27	3	22.30	1.2	22.04	22.50	1.8	3,776	0.05%
2022/10/25	1	23.50	2	23.23	22.70	-1	3,746	-0.03%
2022/10/24	5	23.82	8	23.44	22.90	-3	3,705	-0.08%
2022/10/21	37.2	23.83	15	23.63	23.55	22.2	3,658	0.61%
2022/10/20	15	23.71	9	23.56	23.55	6	3,562	0.17%
2022/10/19	11	23.71	5	23.68	22.90	6	3,458	0.17%
2022/10/18	21	22.96	2	23.25	22.90	19	3,400	0.56%
2022/10/17	2	21.25	0	0.00	22.50	2	3,372	0.06%
2022/10/14	3	22.73	8	22.56	22.45	-5	3,346	-0.15%
2022/10/13	3	20.60	96	20.75	20.95	-93	3,285	-2.83%
2022/10/12	2	22.25	0	0.00	22.30	2	3,236	0.06%
2022/10/11	10	22.83	3	23.05	22.75	7	3,199	0.22%
2022/10/07	13	25.40	16	25.66	25.25	-3	3,149	-0.10%
2022/10/06	47	25.74	34	25.93	25.75	13	3,112	0.42%
2022/10/05	30	25.50	28	25.58	25.30	2	3,038	0.07%
2022/10/04	37	25.75	74	25.49	26.00	-37	2,936	-1.26%
2022/10/03	105	25.28	71	25.32	25.40	34	2,770	1.23%	大買/
2022/09/30	29	23.37	33	23.95	24.00	-4	2,588	-0.15%
2022/09/29	1	23.30	11	23.14	23.05	-10	2,491	-0.40%
2022/09/28	49	21.78	13	22.35	21.20	36	2,397	1.50%
2022/09/27	34	23.26	33	22.70	23.45	1	2,338	0.04%
2022/09/26	4	25.39	15	25.51	25.00	-11	2,244	-0.49%
2022/09/23	27	25.54	24	25.61	25.45	3	2,179	0.14%
2022/09/22	3	24.05	1	24.15	24.55	2	2,076	0.10%
2022/09/21	4	24.81	1	25.00	24.30	3	2,035	0.15%
2022/09/20	9	25.10	20	25.17	25.50	-11	1,990	-0.55%
2022/09/19	6	25.13	5	25.76	24.90	1	1,926	0.05%
2022/09/16	32	26.63	29.1	26.04	26.40	2.9	1,861	0.16%
2022/09/15	13	27.55	16	27.54	27.15	-3	1,727	-0.18%
2022/09/14	64	27.16	42	26.90	27.95	22	1,591	1.38%
2022/09/13	151	26.26	101	25.50	26.60	50	1,314	3.80%	大買/
2022/09/12	81	25.08	36	24.89	24.40	45	1,015	4.43%
2022/09/08	0	0.00	21	23.89	23.90	-21	802	-2.62%
2022/09/07	2	21.28	1	21.30	21.75	1	713	0.14%
2022/09/06	7	21.62	0	0.00	21.10	7	699	1.00%
2022/09/05	12	23.18	12	23.11	22.70	0	668	0.00%
2022/09/02	18.1	23.89	32	23.47	23.30	-13.9	643	-2.17%
2022/09/01	17	22.52	6	23.10	22.40	11	571	1.92%
2022/08/31	0	0.00	1	21.85	21.95	-1	493	-0.20%
2022/08/30	6	21.90	4	21.88	21.70	2	482	0.41%
2022/08/29	5	21.20	21	20.84	21.55	-16	454	-3.52%
2022/08/26	20	21.10	5	20.81	21.35	15	422	3.55%
2022/08/25	0	0.00	2	19.80	20.30	-2	360	-0.56%
2022/08/15	0	17.35	0	0.00	17.60	0	249	0.00%
2022/08/12	1	17.85	0	0.00	17.90	1	258	0.39%
2022/08/10	0	0.00	6	18.22	18.35	-6	306	-1.96%
2022/08/08	8	18.64	2	18.50	18.75	6	326	1.84%
2022/08/04	0	0.00	7	17.92	17.90	-7	333	-2.10%
2022/08/03	7	18.80	5	18.77	18.65	2	334	0.60%
2022/08/02	6	19.01	0	0.00	18.75	6	337	1.78%
2022/07/29	1	18.20	0	0.00	18.20	1	333	0.30%
2022/07/26	1	18.10	0	0.00	18.10	1	340	0.29%
2022/07/06	0	17.50	0	0.00	17.40	0	384	0.00%
2022/06/27	0	0.00	3	18.32	18.30	-3	386	-0.78%
2022/06/24	0	0.00	1	17.25	17.35	-1	382	-0.26%
2022/06/23	0	0.00	2	17.00	17.05	-2	382	-0.52%
2022/06/20	1	17.25	1	17.40	17.00	0	384	0.00%
2022/06/10	3	18.57	0	0.00	18.65	3	389	0.77%
2022/06/02	1	19.35	0	0.00	19.20	1	416	0.24%
2022/05/30	1	19.25	0	0.00	19.40	1	431	0.23%
2022/05/27	0	0.00	1	19.40	19.25	-1	434	-0.23%
2022/05/25	2	19.75	2	20.25	19.75	0	437	0.00%
2022/05/24	0	0.00	1	20.00	19.55	-1	438	-0.23%
2022/05/23	2	19.90	0	0.00	19.90	2	434	0.46%
2022/05/20	13	20.58	15	20.10	19.95	-2	434	-0.46%
2022/05/19	5	19.82	3	19.93	20.40	2	424	0.47%
2022/05/18	1.1	19.82	10	20.00	19.95	-9	414	-2.16%
2022/05/16	0	0.00	3	18.05	18.30	-3	357	-0.84%
2022/05/13	3	17.73	5	18.00	17.65	-2	387	-0.52%
2022/05/09	1	17.40	0	0.00	17.10	1	415	0.24%
2022/05/03	1	18.05	0	0.00	18.20	1	417	0.24%
2022/04/28	1	19.55	0	0.00	19.20	1	410	0.24%
2022/04/27	2	18.75	0	0.00	18.95	2	409	0.49%
2022/04/25	0	0.00	10	19.50	19.40	-10	410	-2.44%
2022/04/14	0	0.00	1	21.00	20.90	-1	453	-0.22%
2022/04/12	1	20.95	0	0.00	20.80	1	467	0.21%
2022/04/08	0	21.50	0	0.00	21.25	0	479	0.00%
2022/04/07	3	21.10	0	0.00	21.15	3	481	0.62%
2022/04/06	4	22.20	0	0.00	21.80	4	480	0.83%
2022/03/31	0	22.25	3	22.10	22.05	-3	493	-0.61%
2022/03/30	0	22.00	0	0.00	22.15	0	497	0.00%
2022/03/29	0	21.92	0	0.00	21.70	0	496	0.00%
2022/03/28	3	21.60	0	0.00	21.80	3	499	0.60%
2022/03/25	0	22.20	3	22.25	22.25	-3	504	-0.59%
2022/03/24	0	22.35	3	21.90	22.15	-3	510	-0.59%
2022/03/23	0	22.15	0	0.00	21.85	0	509	0.00%
2022/03/22	0	21.93	3	21.85	21.80	-3	510	-0.59%
2022/03/14	0	0.00	3	21.80	21.40	-3	530	-0.57%
2022/03/11	3	21.10	0	0.00	21.10	3	529	0.57%
2022/03/10	3	21.70	0	0.00	21.30	3	527	0.57%
2022/03/09	3	21.75	1	21.70	21.65	2	519	0.38%
2022/03/07	6	22.18	0	0.00	22.00	6	538	1.12%
2022/03/02	3	22.90	3	23.10	22.85	0	570	0.00%
2022/03/01	0	0.00	4	22.80	22.55	-4	583	-0.69%
2022/02/24	3	22.10	3	22.85	21.95	0	609	0.00%
2022/02/22	8	22.60	0	0.00	22.80	8	623	1.28%
2022/02/18	0	0.00	5	23.20	23.50	-5	676	-0.74%
2022/02/17	0	0.00	2	23.48	23.05	-2	730	-0.27%
2022/02/16	0	0.00	2	23.50	23.35	-2	760	-0.26%
2022/02/15	7	23.81	3	24.33	22.95	4	762	0.52%
2022/02/14	14	23.25	13	23.18	23.45	1	752	0.13%
2022/02/10	0	0.00	24	23.14	23.05	-24	772	-3.11%
2022/02/09	0	0.00	25	22.39	22.85	-25	774	-3.23%
2022/02/08	0	0.00	5	22.28	22.10	-5	775	-0.64%
2022/02/07	0	0.00	3	21.65	21.70	-3	789	-0.38%
2022/01/26	0	0.00	11	21.01	20.95	-11	814	-1.35%
2022/01/25	0	0.00	5	21.00	20.80	-5	835	-0.60%
2022/01/24	5	20.80	0	0.00	21.05	5	862	0.58%
2022/01/21	3	21.05	10	21.25	21.05	-7	946	-0.74%
2022/01/18	8	22.44	6	22.58	22.05	2	961	0.21%
2022/01/17	15	21.81	0	0.00	22.40	15	956	1.57%
2022/01/14	0	0.00	11	21.60	21.60	-11	950	-1.16%
2022/01/13	1	22.25	1	21.90	22.00	0	949	0.00%
2022/01/12	2	21.73	0	0.00	21.95	2	949	0.21%
2022/01/11	16	22.36	0	0.00	21.90	16	943	1.70%
2022/01/07	51	21.70	0	0.00	21.45	51	918	5.55%
2022/01/05	2	22.18	0	0.00	22.10	2	913	0.22%
2022/01/04	1	22.15	4	22.20	22.30	-3	915	-0.33%
2022/01/03	4	22.30	0	0.00	22.35	4	918	0.44%
2021/12/30	1	22.65	0	0.00	22.80	1	910	0.11%
2021/12/28	1	22.35	0	22.70	22.35	1	918	0.11%
2021/12/27	0	0.00	3	22.40	22.70	-3	917	-0.33%
2021/12/24	1	22.35	0	0.00	22.20	1	921	0.11%
2021/12/22	3	22.30	0	0.00	22.30	3	930	0.32%
2021/12/20	2	22.15	0	0.00	22.15	2	943	0.21%
2021/12/17	13	22.11	0	0.00	22.10	13	942	1.38%
2021/12/16	3	22.15	0	0.00	22.35	3	954	0.31%
2021/12/15	1	22.25	0	0.00	22.30	1	972	0.11%
2021/12/14	3	22.15	0	0.00	21.95	3	979	0.31%
2021/12/13	7	22.37	10	22.31	22.40	-3	986	-0.30%
2021/12/10	12	22.65	0	0.00	22.50	12	999	1.20%
2021/12/08	1	22.95	0.1	23.05	23.10	0.9	1,006	0.09%
2021/12/07	1	23.00	7.1	23.12	23.00	-6.1	1,008	-0.60%
2021/12/06	5	23.10	27	23.02	23.05	-22	1,005	-2.19%
2021/12/03	6	23.15	47	23.25	23.15	-41	1,012	-4.05%
2021/12/02	1	23.10	35	23.13	22.95	-34	1,014	-3.35%
2021/12/01	8	22.79	229	23.11	23.45	-221	1,003	-22.02%	大賣/鉅額交易
2021/11/30	5	23.54	21	23.68	23.35	-16	995	-1.61%
2021/11/29	1	22.80	254	23.18	23.30	-253	992	-25.49%	大賣/鉅額交易
2021/11/26	57	24.38	0	0.00	24.20	57	981	5.81%
2021/11/25	23	25.52	0	0.00	25.15	23	967	2.38%
2021/11/24	0	0.00	35	25.99	26.20	-35	955	-3.66%
2021/11/23	21	25.26	1	25.20	25.30	20	937	2.13%
2021/11/22	3	25.00	50	24.92	25.30	-47	929	-5.06%
2021/11/19	37	24.92	0	0.00	24.80	37	933	3.96%
2021/11/18	18	25.77	19	25.47	25.40	-1	923	-0.11%
2021/11/17	38	26.08	1	26.05	26.10	37	909	4.07%
2021/11/16	31.2	26.06	26	26.47	26.95	5.2	875	0.59%
2021/11/15	20	25.15	8	25.14	25.10	12	821	1.46%
2021/11/11	16	24.84	6	25.55	24.25	10	790	1.27%
2021/11/10	1	24.75	13	24.91	24.85	-12	784	-1.53%
2021/11/09	18	24.82	3	24.55	25.00	15	783	1.91%
2021/11/08	1	24.35	9	24.51	24.45	-8	762	-1.05%
2021/11/05	1	24.00	2	24.15	24.35	-1	760	-0.13%
2021/11/04	10	24.17	9	24.49	24.10	1	760	0.13%
2021/11/03	54	24.46	148	24.12	23.90	-94	749	-12.55%	大賣/
2021/11/02	3	24.55	3	24.57	24.10	0	726	0.00%
2021/11/01	2	24.35	1	24.60	24.20	1	709	0.14%
2021/10/29	132	24.30	28.1	24.43	24.50	103.9	690	15.04%	大買/鉅額交易
2021/10/28	1	23.40	6	23.60	24.00	-5	612	-0.82%
2021/10/27	0	0.00	6	21.80	21.85	-6	602	-1.00%
2021/10/26	10	21.60	0	0.00	21.55	10	640	1.56%
2021/10/22	24	21.15	0	0.00	21.25	24	685	3.50%
2021/10/21	12	21.55	2	22.00	21.50	10	708	1.41%
2021/10/20	23	21.59	0	0.00	21.60	23	735	3.13%
2021/10/19	24	21.60	2	21.58	21.70	22	753	2.92%
2021/10/18	16	21.08	0	0.00	21.10	16	774	2.07%
2021/10/15	3	21.03	0	0.00	21.25	3	800	0.37%
2021/10/14	34	20.60	44	20.60	20.80	-10	849	-1.18%
2021/10/13	56	21.25	2	21.35	21.10	54	993	5.43%
2021/10/12	85	21.64	0	0.00	21.75	85	1,030	8.25%
2021/10/08	2	22.85	2	22.68	22.85	0	1,054	0.00%
2021/10/07	16	21.91	0	0.00	22.15	16	1,228	1.30%
2021/10/06	0	0.00	2	22.00	21.20	-2	1,387	-0.14%
2021/10/05	4	21.20	202	21.44	22.20	-198	1,435	-13.80%	大賣/鉅額交易
2021/10/04	0	0.00	58	22.54	22.00	-58	1,441	-4.02%
2021/10/01	42	23.18	7	23.47	22.80	35	1,442	2.43%
2021/09/29	0	0.00	67	23.48	23.90	-67	1,453	-4.61%
2021/09/28	2	24.55	1	25.10	24.10	1	1,460	0.07%
2021/09/27	1	24.80	1	24.55	24.75	0	1,454	0.00%
2021/09/24	2	24.23	1	24.45	24.15	1	1,477	0.07%
2021/09/23	30	23.90	0	0.00	24.50	30	1,543	1.94%
2021/09/22	0	0.00	3	24.20	24.05	-3	1,539	-0.19%
2021/09/17	8	23.69	0	0.00	24.05	8	1,537	0.52%
2021/09/16	20	23.90	5	24.15	23.85	15	1,540	0.97%
2021/09/13	25	22.99	12	22.81	22.95	13	1,537	0.85%
2021/09/10	11	22.25	0	0.00	22.00	11	1,556	0.71%
2021/09/09	0	0.00	1	21.45	21.45	-1	1,574	-0.06%
2021/09/08	0	0.00	75	21.29	21.00	-75	1,582	-4.74%
2021/09/07	0	0.00	1	22.75	22.45	-1	1,604	-0.06%
2021/09/06	25	22.66	0	0.00	22.65	25	1,610	1.55%
2021/09/03	35	23.10	0	0.00	23.10	35	1,621	2.16%
2021/09/02	15	23.00	0	0.00	23.05	15	1,625	0.92%
2021/09/01	88	23.30	0	0.00	23.25	88	1,633	5.39%
2021/08/31	28	22.91	25	22.86	23.00	3	1,634	0.18%
2021/08/30	70	22.99	5	22.95	22.90	65	1,655	3.93%
2021/08/27	21	22.57	0	0.00	22.60	21	1,663	1.26%
2021/08/25	21	22.33	0	0.00	22.50	21	1,687	1.24%
2021/08/24	75	21.50	0	0.00	21.30	75	1,698	4.42%
2021/08/23	110	21.22	3	21.40	21.40	107	1,714	6.24%	大買/鉅額交易
2021/08/20	20	20.10	0	0.00	20.15	20	1,725	1.16%
2021/08/19	0	0.00	2	20.55	20.15	-2	1,740	-0.11%
2021/08/18	2	20.05	20	19.54	21.10	-18	1,810	-0.99%
2021/08/17	1	20.10	0	0.00	19.85	1	1,825	0.05%
2021/08/16	1	20.55	0.1	20.50	20.10	0.9	1,889	0.05%
2021/08/13	1	21.99	11	22.16	21.25	-10	1,926	-0.52%
2021/08/12	0	0.00	1	22.40	22.30	-1	1,961	-0.05%
2021/08/10	0	0.00	21	22.83	22.80	-21	2,010	-1.04%
2021/08/06	1	23.00	0	0.00	23.00	1	2,066	0.05%
2021/08/04	0	0.00	15	23.84	23.80	-15	2,151	-0.70%
2021/07/30	8	23.32	0	0.00	23.00	8	2,233	0.36%
2021/07/29	10	23.70	0	0.00	23.50	10	2,276	0.44%
2021/07/28	2	22.60	143	23.44	23.45	-141	2,301	-6.13%	大賣/鉅額交易
2021/07/27	22	24.13	24	24.41	24.10	-2	2,342	-0.09%
2021/07/26	1	25.25	0	0.00	25.05	1	2,394	0.04%
2021/07/23	6	25.82	31	25.45	25.35	-25	2,409	-1.04%
2021/07/22	0	0.00	10	25.83	25.70	-10	2,416	-0.41%
2021/07/21	5	25.55	0	0.00	25.10	5	2,424	0.21%
2021/07/20	25	25.75	9	25.63	25.65	16	2,421	0.66%
2021/07/19	177	26.59	10	27.28	26.50	167	2,415	6.91%	大買/鉅額交易
2021/07/16	49.1	25.64	12	25.88	25.50	37.1	2,374	1.56%
2021/07/15	2	25.30	0	0.00	25.50	2	2,398	0.08%
2021/07/14	30	26.17	18	25.77	25.90	12	2,393	0.50%
2021/07/13	5.1	25.95	20	25.95	26.15	-15	2,265	-0.66%
2021/07/12	7	23.79	6	23.89	23.80	1	2,156	0.05%
2021/07/09	2	23.25	0	0.00	23.00	2	2,239	0.09%
2021/07/08	5	22.85	0	0.00	22.85	5	2,360	0.21%
2021/07/06	4	23.10	0	0.00	22.70	4	2,594	0.15%
2021/07/02	2	22.75	0	0.00	22.75	2	2,972	0.07%
2021/07/01	1	23.55	0	0.00	22.75	1	3,113	0.03%
2021/06/30	20	24.04	12	24.43	24.00	8	3,792	0.21%
2021/06/28	1	23.55	9	23.23	23.40	-8	4,132	-0.19%
2021/06/25	1	23.00	11	23.32	22.80	-10	4,190	-0.24%
2021/06/24	0	0.00	6	23.03	23.15	-6	4,226	-0.14%
2021/06/23	5	22.90	5	22.87	22.75	0	4,223	0.00%
2021/06/22	1	21.95	1	22.20	21.95	0	4,222	0.00%
2021/06/21	2	22.28	0	0.00	21.80	2	4,221	0.05%
2021/06/18	3	22.87	0	0.00	22.65	3	4,223	0.07%
2021/06/17	0	0.00	1	23.35	23.40	-1	4,346	-0.02%
2021/06/16	0	0.00	3	23.27	23.15	-3	4,464	-0.07%
2021/06/15	0	0.00	2	22.60	22.80	-2	4,511	-0.04%
2021/06/11	0	22.23	0	0.00	22.10	0	4,526	0.00%
2021/06/10	0	22.40	0	0.00	22.55	0	4,532	0.00%
2021/06/08	0	0.00	2	23.30	23.25	-2	4,609	-0.04%
2021/06/04	1	23.10	0	0.00	22.90	1	4,646	0.02%
2021/06/03	1	23.35	1	23.20	23.20	0	4,643	0.00%
2021/06/02	6	23.83	0	0.00	23.35	6	4,649	0.13%
2021/06/01	6	23.77	2	24.03	23.80	4	4,686	0.09%
2021/05/31	0	0.00	16	23.43	23.45	-16	4,715	-0.34%
2021/05/28	13	23.35	6	23.37	23.30	7	4,738	0.15%
2021/05/27	2	23.13	0	0.00	23.20	2	4,753	0.04%
2021/05/26	31	23.80	17	24.04	23.20	14	4,766	0.29%
2021/05/25	15	22.89	12	22.98	22.80	3	4,719	0.06%
2021/05/24	12	22.58	1	22.55	22.60	11	4,726	0.23%
2021/05/21	1	22.85	14	21.59	23.10	-13	4,723	-0.28%
2021/05/20	22	21.44	16	22.56	21.00	6	4,773	0.13%
2021/05/19	0	0.00	11	21.51	22.25	-11	4,753	-0.23%
2021/05/18	12	19.33	36	19.63	20.25	-24	4,732	-0.51%
2021/05/17	16	18.72	8	19.42	18.45	8	4,719	0.17%
2021/05/14	16	21.56	6	21.85	20.50	10	4,678	0.21%
2021/05/13	13	21.00	41	21.28	21.45	-28	4,648	-0.60%
2021/05/12	24	22.08	35	21.91	21.80	-11	4,607	-0.24%
2021/05/11	8	24.58	13	24.96	24.15	-5	4,571	-0.11%
2021/05/10	3	26.05	1	26.65	25.70	2	4,531	0.04%
2021/05/07	7	25.89	8	26.17	26.60	-1	4,513	-0.02%
2021/05/06	15	26.54	20	27.18	26.20	-5	4,480	-0.11%
2021/05/05	2	25.53	16	25.93	25.30	-14	4,401	-0.32%
2021/05/04	33	24.99	59	27.44	25.35	-26	4,372	-0.59%
2021/05/03	10	27.94	14	27.68	27.10	-4	4,317	-0.09%
2021/04/29	16	29.69	6	29.72	29.75	10	4,254	0.24%
2021/04/28	2	30.30	1	30.30	30.30	1	4,224	0.02%
2021/04/27	13	30.65	23.1	30.89	30.30	-10	4,215	-0.24%
2021/04/26	10	31.08	8	30.94	30.85	2	4,198	0.05%
2021/04/23	10	30.41	11	31.67	31.50	-1	4,209	-0.02%
2021/04/22	18	32.38	19	31.71	30.65	-1	4,187	-0.02%
2021/04/21	7	32.75	12	33.13	33.70	-5	4,095	-0.12%
2021/04/20	5	32.16	2	32.50	32.25	3	4,037	0.07%
2021/04/19	18	32.52	3	32.22	32.05	15	4,030	0.37%
2021/04/16	10.1	32.94	1	33.10	33.30	9.1	3,999	0.23%
2021/04/15	19	33.12	23	32.95	33.05	-4	3,971	-0.10%
2021/04/14	15	32.20	20	32.32	32.05	-5	3,856	-0.13%
2021/04/13	24.1	33.77	15	34.24	33.25	9.1	3,771	0.24%
2021/04/12	52.2	34.18	11	34.79	33.65	41.2	3,692	1.12%
2021/04/09	31.3	33.64	28	33.46	33.15	3.3	3,596	0.09%
2021/04/08	5	30.91	9	31.06	31.40	-4	3,318	-0.12%
2021/04/07	27.3	31.13	36	31.08	30.80	-8.7	3,286	-0.26%
2021/04/06	124	29.60	235	29.97	31.45	-111	3,194	-3.47%	大買/大賣/鉅額交易
2021/04/01	33	28.35	39	29.15	29.45	-6	2,550	-0.24%
2021/03/31	55	25.83	30	25.57	26.80	25	2,602	0.96%
2021/03/30	45	24.49	9	24.86	24.40	36	2,664	1.35%
2021/03/29	2	24.30	4	24.06	23.65	-2	2,621	-0.08%
2021/03/25	1	23.55	3	23.65	23.45	-2	2,663	-0.08%
2021/03/24	0	0.00	4	23.50	23.55	-4	2,664	-0.15%
2021/03/23	11	23.13	2.1	23.17	23.45	8.9	2,699	0.33%
2021/03/22	71	23.75	44	23.80	23.70	27	2,722	0.99%
2021/03/19	45	23.44	26.1	23.54	22.70	18.9	2,605	0.73%
2021/03/18	50.1	23.89	1	23.75	24.30	49.1	2,541	1.93%
2021/03/17	7	22.98	0	0.00	22.80	7	2,486	0.28%
2021/03/16	2	22.90	0	0.00	22.80	2	2,474	0.08%
2021/03/12	0	0.00	8	22.88	22.70	-8	2,526	-0.32%
2021/03/11	8	22.89	3	22.53	22.50	5	2,475	0.20%
2021/03/10	10	22.80	5	22.35	22.75	5	2,462	0.20%
2021/03/09	1	21.50	0	0.00	21.80	1	2,450	0.04%
2021/03/08	2	22.13	0	0.00	21.95	2	2,466	0.08%
2021/03/05	5	22.63	0	0.00	22.05	5	2,489	0.20%
2021/03/04	93	22.86	0	0.00	22.50	93	2,455	3.79%
2021/03/03	4	22.14	29	22.10	22.10	-25	2,416	-1.03%
2021/03/02	5	21.80	22	22.04	21.75	-17	2,395	-0.71%
2021/02/26	7	21.80	3	21.85	21.80	4	2,429	0.16%
2021/02/25	3	21.65	10	21.80	21.70	-7	2,521	-0.28%
2021/02/24	3	21.60	9	21.71	21.60	-6	2,520	-0.24%
2021/02/23	14	21.62	23	21.70	21.60	-9	2,505	-0.36%
2021/02/22	30.1	21.51	79	20.73	22.00	-48.9	2,456	-1.99%
2021/02/19	19	19.98	10	19.73	20.00	9	2,356	0.38%
2021/02/17	19	18.89	0.2	19.21	19.30	18.9	2,372	0.79%
2021/02/05	6	18.15	5	18.20	18.05	1	2,392	0.04%
2021/02/04	2	18.05	10	18.10	18.10	-8	2,454	-0.33%
2021/02/03	2	18.15	6.1	18.27	17.90	-4.1	2,482	-0.17%
2021/02/02	0	0.00	32	17.88	17.80	-32	2,513	-1.27%
2021/02/01	11	16.93	0	17.70	17.05	11	2,532	0.43%
2021/01/29	2	17.35	23	17.74	17.55	-21	2,573	-0.82%
2021/01/27	2	18.10	4	18.10	17.85	-2	2,638	-0.08%
2021/01/26	2	17.75	19.1	18.05	17.75	-17.1	2,690	-0.64%
2021/01/25	4	17.99	19.2	17.80	18.10	-15.2	2,738	-0.56%
2021/01/22	3	17.30	18	17.69	17.20	-15	2,764	-0.54%
2021/01/21	3.1	17.52	41.1	17.26	17.35	-38	2,799	-1.36%
2021/01/20	14.2	18.03	3	18.12	17.75	11.2	2,821	0.40%
2021/01/19	13.2	18.63	7	19.16	18.60	6.2	2,845	0.22%
2021/01/18	2	18.00	73	18.23	18.40	-71	2,862	-2.48%
2021/01/15	6	19.13	1	18.85	18.95	5	2,867	0.17%
2021/01/14	7	19.46	0	0.00	19.50	7	2,896	0.24%
2021/01/13	0	19.80	10	19.68	19.65	-10	3,031	-0.33%
2021/01/12	7.3	20.04	1	20.05	19.65	6.3	3,085	0.20%
2021/01/11	15	20.01	0	0.00	20.30	15	3,203	0.47%
2021/01/08	5	19.98	10	19.96	20.00	-5	3,358	-0.15%
2021/01/07	8	20.28	16	20.19	20.15	-8	3,825	-0.21%
2021/01/06	14	20.58	0	20.60	20.10	14	4,040	0.35%
2021/01/05	28	21.28	0	0.00	20.85	28	4,033	0.69%
2021/01/04	15	20.78	2.1	20.75	21.10	12.9	4,086	0.32%
2020/12/31	23	21.04	2	20.95	20.95	21	4,203	0.50%
2020/12/30	16	21.53	4	21.73	21.50	12	4,455	0.27%
2020/12/29	2	21.75	6	21.68	21.50	-4	4,472	-0.09%
2020/12/28	21	21.72	10	21.95	21.60	11	4,446	0.25%
2020/12/25	64	23.03	25	23.69	22.00	39	4,422	0.88%
2020/12/24	7	22.71	39.9	22.64	23.25	-32.9	4,198	-0.78%
2020/12/23	5	21.65	4.1	20.85	21.15	0.9	4,109	0.02%
2020/12/22	1	21.45	1.2	21.16	20.70	-0.2	4,248	0.00%
2020/12/21	2	21.55	15	21.33	21.60	-13	4,622	-0.28%
2020/12/18	0	0.00	7	20.71	20.60	-7	4,928	-0.14%
2020/12/17	40.2	21.47	0	0.00	20.90	40.2	4,967	0.81%
2020/12/16	8	21.31	9	21.53	21.45	-1	4,938	-0.02%
2020/12/15	3	20.40	1.2	20.80	20.45	1.9	4,901	0.04%
2020/12/14	4	21.16	7	21.36	21.00	-3	4,891	-0.06%
2020/12/11	2	20.35	1.3	19.96	20.55	0.8	4,851	0.02%
2020/12/10	1	20.30	0.3	20.25	20.40	0.8	4,855	0.02%
2020/12/09	3	20.98	7	21.30	20.70	-4	4,903	-0.08%
2020/12/08	2	20.98	6	20.60	21.40	-4	4,899	-0.08%
2020/12/07	35	19.99	10	20.19	20.50	25	4,931	0.51%
2020/12/04	41	20.09	0	0.00	20.05	41	4,944	0.83%
2020/12/03	5	20.50	1	19.95	20.50	4	4,964	0.08%
2020/12/02	3	20.10	2	20.20	20.00	1	5,023	0.02%
2020/12/01	15	20.66	2	20.60	20.60	13	5,070	0.26%
2020/11/30	10	21.03	1	21.10	21.00	9	5,166	0.17%
2020/11/27	28	21.35	2	21.38	21.35	26	5,310	0.49%
2020/11/26	35	21.32	3	21.60	21.45	32	5,496	0.58%
2020/11/25	21	21.50	7	21.64	21.35	14	5,639	0.25%
2020/11/24	12.5	21.58	35	21.56	21.55	-22.5	5,691	-0.40%
2020/11/23	20	20.46	2	20.15	20.30	18	5,666	0.32%
2020/11/20	1.3	19.95	0	0.00	19.95	1.3	5,759	0.02%
2020/11/19	4.2	19.75	2	19.90	19.65	2.2	5,808	0.04%
2020/11/18	0.3	19.85	5	19.75	19.70	-4.8	5,892	-0.08%
2020/11/17	9.3	19.84	0	0.00	19.60	9.3	5,950	0.16%
2020/11/16	3	19.57	0	0.00	19.60	3	6,010	0.05%
2020/11/13	0	0.00	4	20.00	20.25	-4	6,030	-0.07%
2020/11/12	12	19.67	4	19.38	19.50	8	6,055	0.13%
2020/11/11	3	20.40	7	20.37	20.20	-4	6,112	-0.07%
2020/11/10	10	20.86	2	20.60	20.65	8	6,169	0.13%
2020/11/09	5	21.26	31	21.40	21.60	-26	6,299	-0.41%
2020/11/06	12	21.68	1	21.75	21.30	11	6,560	0.17%
2020/11/05	20	21.48	8	21.45	21.30	12	6,815	0.18%
2020/11/04	3	21.00	10	21.00	20.80	-7	6,833	-0.10%
2020/11/03	10	21.00	3.3	21.26	21.15	6.7	6,816	0.10%
2020/11/02	7.3	20.56	123	20.66	20.30	-115.7	6,788	-1.70%	大賣/鉅額交易
2020/10/30	4.4	21.62	4	22.54	21.40	0.4	6,813	0.01%
2020/10/29	8.2	21.28	197	21.52	22.05	-188.8	6,791	-2.78%	大賣/鉅額交易
2020/10/28	5.2	22.01	0	0.00	22.00	5.2	6,754	0.08%
2020/10/27	5.2	22.44	20	22.43	22.35	-14.8	6,764	-0.22%
2020/10/26	1.2	22.49	3	22.47	22.30	-1.9	6,765	-0.03%
2020/10/23	7	23.37	5	23.29	23.20	2	6,777	0.03%
2020/10/22	10.3	23.37	10	22.87	23.15	0.3	6,763	0.00%
2020/10/21	6.3	23.94	7	23.81	23.80	-0.8	6,726	-0.01%
2020/10/20	1.4	22.96	8	23.41	23.15	-6.6	6,628	-0.10%
2020/10/19	31.4	22.97	16	22.66	23.30	15.4	6,588	0.23%
2020/10/16	60	24.28	48	24.00	22.90	12	6,485	0.19%
2020/10/15	162	24.84	179	25.16	25.40	-17	6,321	-0.27%	大買/大賣/
2020/10/14	39	23.57	8	23.71	23.75	31	5,847	0.53%
2020/10/13	2	21.95	22	21.97	21.60	-20	5,675	-0.35%
2020/10/12	2	21.70	2.1	21.90	22.00	-0.1	5,723	0.00%
2020/10/08	15	22.06	25	22.02	21.80	-10	5,664	-0.18%
2020/10/07	48	21.32	48	21.59	22.00	0	5,628	0.00%
2020/10/06	4	20.03	5	20.36	21.00	-1	5,434	-0.02%
2020/10/05	5	19.28	1.3	19.18	19.10	3.7	5,379	0.07%
2020/09/30	6	19.23	6	19.12	19.10	0	5,382	0.00%
2020/09/29	6	19.28	1	19.20	18.80	5	5,385	0.09%
2020/09/28	7	20.18	22	18.78	19.30	-15	5,390	-0.28%
2020/09/25	12	21.81	18	21.49	20.45	-6	5,358	-0.11%
2020/09/24	67	22.34	63	22.32	22.70	4	5,331	0.08%
2020/09/23	16	21.97	18	21.71	22.20	-2	5,037	-0.04%
2020/09/22	4	20.18	5	19.60	20.20	-1	4,722	-0.02%
2020/09/21	2	19.25	0	0.00	19.30	2	4,684	0.04%
2020/09/16	4	18.95	3	18.85	18.95	1	4,656	0.02%
2020/09/15	1	19.20	0	0.00	18.85	1	4,636	0.02%
2020/09/14	3	18.63	4	18.94	19.25	-1	4,611	-0.02%
2020/09/10	3	20.47	0	0.00	19.95	3	4,504	0.07%
2020/09/09	12	20.00	0	0.00	19.95	12	4,436	0.27%
2020/09/08	2	19.70	5	19.50	19.65	-3	4,397	-0.07%
2020/09/07	26	20.10	302	19.69	19.60	-276	4,366	-6.32%	大賣/鉅額交易
2020/09/04	2	19.28	13	18.72	19.30	-11	4,294	-0.26%
2020/09/03	13	19.84	7	20.05	19.80	6	4,222	0.14%
2020/09/02	35	20.56	5	20.62	20.20	30	4,089	0.73%
2020/09/01	356	19.19	25	20.22	19.40	331	3,933	8.42%	大買/鉅額交易
2020/08/31	106	20.54	32	21.00	21.20	74	3,742	1.98%	大買/
2020/08/28	4	19.30	7.1	17.80	19.35	-3.1	3,589	-0.09%
2020/08/27	3	17.55	22	17.65	17.60	-19	3,493	-0.54%
2020/08/26	11	17.65	16	17.26	17.45	-5	3,456	-0.14%
2020/08/25	10	16.20	2	16.00	16.10	8	3,351	0.24%
2020/08/24	36	15.52	37	15.65	15.65	-1	3,291	-0.03%
2020/08/21	26	14.62	13	14.73	15.40	13	3,188	0.41%
2020/08/20	21	14.18	83	13.95	14.65	-62	3,125	-1.98%
2020/08/19	12	14.97	41	14.75	14.50	-29	3,043	-0.95%
2020/08/18	9	15.42	25	15.30	15.05	-16	2,988	-0.54%
2020/08/17	28	15.17	21	15.22	15.00	7	2,925	0.24%
2020/08/14	71	14.55	14	14.64	14.80	57	2,802	2.03%
2020/08/13	221	14.59	19	14.23	14.20	202	2,717	7.43%	大買/鉅額交易
2020/08/12	44	14.57	40	14.75	15.10	4	2,551	0.16%
2020/08/11	47	13.31	171	13.29	13.85	-124	2,260	-5.49%	大賣/鉅額交易
2020/08/10	1	12.50	33	12.58	12.60	-32	1,959	-1.63%
2020/08/07	1	12.30	0	0.00	12.15	1	1,902	0.05%
2020/08/06	1	12.15	10	12.00	11.95	-9	1,887	-0.48%
2020/08/05	124	12.15	101	11.95	12.20	23	1,857	1.24%	大買/大賣/
2020/08/04	1	11.45	360	11.58	11.60	-359	1,777	-20.20%	大賣/鉅額交易
2020/08/03	0	0.00	1	11.75	11.80	-1	1,753	-0.06%
2020/07/31	9	11.73	0	0.00	11.70	9	1,745	0.52%
2020/07/30	1	11.55	3	11.65	11.65	-2	1,697	-0.12%
2020/07/29	21	11.27	20	11.35	11.10	1	1,654	0.06%
2020/07/28	8	10.71	2	10.75	10.65	6	1,614	0.37%
2020/07/27	18	11.36	12	11.11	11.10	6	1,589	0.38%
2020/07/24	9	11.58	95	11.45	11.50	-86	1,575	-5.46%
2020/07/23	23.5	11.77	31	11.51	11.50	-7.5	1,520	-0.49%
2020/07/22	16	11.98	11	11.82	11.80	5	1,493	0.33%
2020/07/21	8	11.77	0	0.00	11.65	8	1,455	0.55%
2020/07/20	1	11.40	2	11.20	11.25	-1	1,439	-0.07%
2020/07/17	11	12.57	127	11.86	11.40	-116	1,421	-8.16%	大賣/鉅額交易
2020/07/16	9	12.43	1	12.55	12.65	8	1,358	0.59%
2020/07/15	16	11.80	16	11.70	11.70	0	1,266	0.00%
2020/07/14	14	11.89	33	11.97	11.80	-19	1,258	-1.51%
2020/07/13	3	11.73	1	12.35	12.35	2	1,141	0.18%
2020/07/10	2.5	11.56	1	11.30	11.25	1.5	1,053	0.14%
2020/07/09	11	11.92	3	11.68	11.65	8	1,022	0.78%
2020/07/08	14	11.53	1	11.50	11.40	13	988	1.32%
2020/07/07	145	11.82	33	11.86	11.95	112	942	11.89%	大買/鉅額交易
2020/07/06	117	11.79	24	11.74	12.10	93	852	10.90%	大買/
2020/07/03	315	11.21	0	0.00	11.00	315	748	42.06%	大買/鉅額交易
2020/07/02	167	10.03	0	0.00	10.50	167	605	27.57%	大買/鉅額交易
2020/07/01	4	9.06	15	9.13	9.59	-11	488	-2.25%
2020/06/30	10	8.95	10	8.72	8.72	0	433	0.00%
2020/06/29	1	8.93	10	8.93	8.93	-9	417	-2.16%
2020/06/24	0	0.00	2	8.66	8.68	-2	401	-0.50%
2020/06/23	2	8.98	0	0.00	8.69	2	394	0.51%
2020/06/18	1	8.60	0	0.00	8.66	1	383	0.26%
2020/06/12	10	8.56	9	8.52	8.52	1	387	0.26%
2020/06/11	5	8.94	5	8.83	8.83	0	387	0.00%
2020/06/04	0	0.00	3	8.98	9.00	-3	359	-0.83%
2020/06/03	20	9.00	2	9.05	9.12	18	345	5.20%
2020/06/02	4	9.50	0	0.00	9.29	4	320	1.25%
2020/05/15	0	0.00	1	8.09	8.03	-1	231	-0.43%
2020/05/13	1	7.99	0	0.00	7.93	1	218	0.46%
2020/05/11	0	0.00	1	7.80	7.89	-1	217	-0.46%
2020/05/08	1	7.95	1	7.88	7.80	0	216	0.00%
2020/04/27	0	0.00	1	7.30	7.39	-1	212	-0.47%
2020/03/19	0	0.00	26	5.13	5.16	-26	388	-6.68%
2020/03/17	0	0.00	3	5.79	5.77	-3	378	-0.79%
2020/03/11	1	7.71	0	0.00	7.72	1	356	0.28%
2020/02/12	1	7.98	0	0.00	7.98	1	400	0.25%
2020/02/05	5	8.06	0	0.00	8.04	5	402	1.24%
2020/01/02	15	8.48	0	0.00	8.40	15	369	4.06%
2019/12/30	10	8.66	0	0.00	8.57	10	351	2.84%
2019/12/04	0	0.00	19	7.90	8.05	-19	210	-9.03%
2019/12/03	3	7.54	0	0.00	7.60	3	192	1.56%
2019/12/02	16	7.58	0	0.00	7.60	16	198	8.07%
2019/08/16	0	0.00	1	7.46	7.40	-1	329	-0.30%
2019/08/15	0	0.00	5	7.55	7.52	-5	323	-1.55%
2019/07/19	2	7.60	0	0.00	7.60	2	674	0.30%
2019/06/26	0.1	7.84	1	7.89	7.90	-0.9	1,722	-0.05%
2019/05/27	5	8.28	0	0.00	8.30	5	1,757	0.28%
2019/05/22	1	7.85	0	0.00	7.83	1	1,697	0.06%
2019/05/13	0	0.00	2	7.86	7.81	-2	1,668	-0.12%
2019/04/30	1	8.48	0	0.00	8.43	1	1,537	0.07%
2019/04/29	2	8.01	5	8.00	7.96	-3	1,485	-0.20%
2019/04/17	6	12.09	2	12.53	11.75	4	1,118	0.36%
2019/04/15	1	11.60	0	0.00	11.60	1	935	0.11%
2019/04/11	0	0.00	2	12.08	12.00	-2	874	-0.23%
2019/04/10	3	11.72	15	11.68	11.55	-12	834	-1.44%
2019/04/09	4	11.64	0	0.00	11.50	4	798	0.50%
2019/04/08	4	12.13	0	0.00	12.10	4	755	0.53%
2019/04/03	2	12.05	1	12.25	12.10	1	711	0.14%
2019/04/02	13	12.16	1	12.60	12.30	12	650	1.84%
2019/03/27	0	9.03	0	0.00	9.03	0	100	0.00%
2018/12/11	0	0.00	1	9.20	9.15	-1	113	-0.88%
2018/11/09	0	0.00	1	8.06	8.25	-1	105	-0.95%
2018/11/01	0	0.00	10	7.98	7.95	-10	113	-8.78%
2018/10/11	10	7.85	0	0.00	7.99	10	119	8.36%
2018/09/25	1	8.61	0	0.00	9.47	1	126	0.79%
2018/08/29	0	0.00	0.1	8.99	8.87	-0.1	134	-0.07%
2018/08/08	0.1	9.20	0	0.00	9.19	0.1	147	0.07%
2018/08/02	1	9.20	0	0.00	9.15	1	154	0.65%
2018/07/09	0	0.00	12.7	9.03	9.03	-12.7	182	-6.97%
2018/06/20	0	0.00	5	9.52	9.60	-5	211	-2.37%
2018/06/19	1	9.58	0	0.00	9.60	1	212	0.47%
2018/06/15	3	9.91	0	0.00	9.81	3	211	1.42%
2018/06/14	1	9.92	0	0.00	9.90	1	214	0.47%
2018/04/12	0	0.00	1	10.15	10.15	-1	355	-0.28%
2018/03/27	0	0.00	1	10.60	10.50	-1	383	-0.26%
2018/03/16	0	0.00	0	10.70	10.65	0	387	0.00%
2018/03/08	0	0.00	1	10.80	10.75	-1	375	-0.27%
2018/02/09	2	9.77	0	0.00	9.88	2	436	0.46%
2018/01/26	0	0.00	0	10.60	10.60	0	507	0.00%