太極 (4934)-富邦-中壢券商分點個股進出

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

太極

(4934)

股價
22.20
漲跌
▲0.10
漲幅
+0.45%
成交量
387張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:14:30

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

太極 (4934)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	22.25	0	0.00	22.20	1	853	0.12%
2024/05/03	1	22.60	0	0.00	22.45	1	862	0.12%
2024/04/30	0.1	22.80	0	0.00	22.65	0.1	874	0.01%
2024/04/29	0	0.00	2	22.98	22.90	-2	874	-0.23%
2024/04/26	0	0.00	16	22.93	22.90	-16	876	-1.83%
2024/04/24	1	23.40	0	0.00	23.25	1	874	0.11%
2024/04/22	9	23.56	0	0.00	22.85	9	888	1.01%
2024/04/19	1	23.40	0	0.00	23.50	1	918	0.11%
2024/04/17	2	22.80	0	0.00	23.00	2	909	0.22%
2024/04/11	1	24.50	0	0.00	24.20	1	885	0.11%
2024/04/10	2	25.00	0	0.00	24.65	2	879	0.23%
2024/04/09	1.6	24.43	0	0.00	24.45	1.6	860	0.19%
2024/04/08	0	0.00	3	24.30	24.30	-3	856	-0.35%
2024/04/03	0	24.50	0	0.00	24.30	0	852	0.00%
2024/04/02	0	0.00	0	24.60	24.60	0	853	0.00%
2024/03/27	0	25.68	0	0.00	25.40	0	833	0.00%
2024/03/26	0	25.65	0	0.00	25.40	0	848	0.00%
2024/03/25	2	25.50	0.2	25.85	25.70	1.9	899	0.21%
2024/03/22	0	25.85	0	0.00	25.70	0	912	0.00%
2024/03/21	1.7	25.89	0	0.00	25.55	1.7	901	0.18%
2024/03/20	0	24.45	0	0.00	24.20	0	869	0.00%
2024/03/19	0	24.50	0	0.00	24.35	0	873	0.00%
2024/03/13	1	26.05	1	25.40	25.35	0	889	0.00%
2024/03/12	0	26.41	0	0.00	26.35	0	879	0.00%
2024/03/11	0	25.98	0	0.00	26.25	0	869	0.00%
2024/03/08	0	26.20	5	25.65	25.20	-5	850	-0.59%
2024/03/07	0	0.00	5	25.25	25.95	-5	845	-0.59%
2024/03/05	0	0.00	1	25.80	25.70	-1	819	-0.12%
2024/02/27	2	25.65	0	0.00	25.60	2	810	0.25%
2024/02/23	1	25.70	0	26.00	25.60	1	811	0.12%
2024/02/22	1	26.20	0	0.00	26.00	1	820	0.12%
2024/02/20	0	0.00	3	25.93	25.80	-3	848	-0.35%
2024/02/19	3	26.33	0	0.00	26.30	3	846	0.35%
2024/02/16	0	0.00	3	25.40	25.75	-3	849	-0.35%
2024/02/05	1	25.05	0	0.00	24.80	1	842	0.12%
2024/02/02	0	0.00	0	25.30	25.25	0	842	0.00%
2024/01/30	1	25.25	1	25.25	25.20	0	862	0.00%
2024/01/29	0	26.25	2	25.70	25.60	-2	857	-0.23%
2024/01/26	1	25.85	0	0.00	25.85	1	858	0.12%
2024/01/23	0	0.00	1	26.40	26.40	-1	867	-0.12%
2024/01/22	0	0.00	1	26.30	26.55	-1	905	-0.11%
2024/01/17	0	0.00	3	26.60	26.15	-3	919	-0.33%
2024/01/16	0	0.00	5	26.85	26.70	-5	918	-0.54%
2024/01/15	2	27.35	0	0.00	27.15	2	918	0.22%
2024/01/11	1	26.10	0	0.00	26.05	1	908	0.11%
2024/01/10	1	26.20	0	0.00	26.05	1	913	0.11%
2024/01/08	0	0.00	3	27.40	26.90	-3	908	-0.33%
2024/01/04	0	0.00	0.1	26.85	26.80	-0.1	925	-0.01%
2024/01/03	0	0.00	1	26.95	26.90	-1	988	-0.10%
2024/01/02	1	27.50	0	0.00	27.15	1	991	0.10%
2023/12/29	0	27.40	0	0.00	27.35	0	990	0.00%
2023/12/27	0	0.00	2	27.10	27.10	-2	994	-0.20%
2023/12/25	1	27.05	7	27.09	26.85	-6	1,020	-0.59%
2023/12/21	1	27.50	0	0.00	27.60	1	1,021	0.10%
2023/12/20	9	27.66	2	27.70	27.45	7	1,009	0.69%
2023/12/18	0	0.00	1	27.30	26.95	-1	956	-0.10%
2023/12/15	2	27.30	0	0.00	27.20	2	957	0.21%
2023/12/13	1	26.90	0	0.00	26.75	1	974	0.10%
2023/12/11	4	27.33	1	27.00	27.30	3	1,011	0.30%
2023/12/07	1	28.15	1	28.40	28.10	0	1,049	0.00%
2023/12/06	0	0.00	0.2	28.20	28.05	-0.2	1,125	-0.02%
2023/12/04	0	0.00	0.6	28.15	28.00	-0.6	1,372	-0.04%
2023/12/01	1	28.40	0	0.00	28.25	1	1,395	0.07%
2023/11/29	1	28.20	1	28.35	28.20	0	1,460	0.00%
2023/11/28	0	28.30	0	0.00	28.10	0	1,501	0.00%
2023/11/27	0	28.35	1	28.30	28.00	-1	1,534	-0.07%
2023/11/24	1	28.45	2	28.60	28.55	-1	1,586	-0.06%
2023/11/21	0	0.00	6	28.67	28.45	-6	1,773	-0.34%
2023/11/20	2	28.85	0	0.00	28.75	2	1,797	0.11%
2023/11/16	1	26.85	0	0.00	27.05	1	1,893	0.05%
2023/11/15	1	27.00	0	0.00	26.85	1	1,997	0.05%
2023/11/09	1	26.45	0	0.00	26.40	1	2,110	0.05%
2023/11/03	0	0.00	1	28.45	28.20	-1	2,271	-0.04%
2023/11/02	2	28.25	0	0.00	28.20	2	2,415	0.08%
2023/10/31	1	27.90	0	0.00	27.50	1	2,449	0.04%
2023/10/30	0	0.00	1	29.10	28.50	-1	2,479	-0.04%
2023/10/27	0	0.00	4	27.89	27.55	-4	2,466	-0.16%
2023/10/26	0	0.00	0.1	28.10	27.85	-0.1	2,515	0.00%
2023/10/25	1	28.70	15	28.85	28.55	-14	2,566	-0.55%
2023/10/24	7	28.11	8	28.28	28.30	-1	2,606	-0.04%
2023/10/23	20	27.83	23	28.09	27.95	-3	2,680	-0.11%
2023/10/20	3	27.35	1	27.80	27.55	2	2,725	0.07%
2023/10/19	3	27.55	3	27.72	27.85	0	2,784	0.00%
2023/10/18	1	27.60	0	0.00	27.60	1	2,849	0.04%
2023/10/17	3	27.80	0	0.00	27.60	3	2,904	0.10%
2023/10/16	1	28.10	1	28.05	28.05	0	2,998	0.00%
2023/10/13	2	28.68	6	28.70	28.50	-4	3,135	-0.13%
2023/10/11	39	28.95	28	28.87	28.80	11	3,384	0.32%
2023/10/05	0	0.00	5	32.22	32.20	-5	3,706	-0.13%
2023/10/04	8	31.78	0	0.00	31.75	8	4,444	0.18%
2023/10/03	10	32.55	10	32.70	32.40	0	4,991	0.00%
2023/10/02	0	0.00	61	32.70	33.00	-61	5,288	-1.15%
2023/09/27	0	0.00	1	32.05	31.90	-1	5,955	-0.02%
2023/09/26	0	0.00	2	32.70	32.25	-2	6,006	-0.03%
2023/09/25	0.2	32.20	0	0.00	32.00	0.2	6,030	0.00%
2023/09/22	1	31.05	0	0.00	32.00	1	6,053	0.02%
2023/09/21	30	31.70	4	31.65	31.35	26	6,054	0.43%
2023/09/20	10	32.20	0	0.00	32.20	10	6,045	0.17%
2023/09/19	0	0.00	3	32.40	32.25	-3	6,069	-0.05%
2023/09/18	23	32.71	0	0.00	32.70	23	6,091	0.38%
2023/09/15	30	32.78	26	33.39	33.45	4	6,134	0.07%
2023/09/14	5	33.18	0	0.00	32.70	5	6,206	0.08%
2023/09/13	6	32.80	0	0.00	32.80	6	6,190	0.10%
2023/09/11	0	0.00	2	33.15	33.15	-2	6,150	-0.03%
2023/09/08	10	35.55	34	35.06	35.00	-24	6,075	-0.40%
2023/09/07	5	38.43	9.9	38.29	37.25	-4.9	5,945	-0.08%
2023/09/05	6	37.28	2	37.33	37.40	4	5,817	0.07%
2023/09/04	2	36.83	12	37.05	36.50	-10	5,787	-0.17%
2023/09/01	4	37.65	0	0.00	37.10	4	5,776	0.07%
2023/08/31	0	0.00	2	37.50	37.55	-2	5,751	-0.03%
2023/08/30	2	37.75	3	37.73	37.95	-1	5,749	-0.02%
2023/08/29	3	37.68	16	37.74	37.30	-13	5,716	-0.23%
2023/08/28	5	37.44	1	38.25	37.35	4	5,680	0.07%
2023/08/25	0	0.00	1	37.05	37.00	-1	5,569	-0.02%
2023/08/24	12	36.40	11.1	36.58	36.55	0.9	5,531	0.02%
2023/08/23	1	36.50	2	36.20	36.00	-1	5,520	-0.02%
2023/08/22	34	37.20	22	36.71	36.50	12	5,504	0.22%
2023/08/21	4	37.63	4	37.36	37.80	0	5,401	0.00%
2023/08/18	22	36.48	31	36.24	36.10	-9	5,295	-0.17%
2023/08/17	1	35.35	6	36.38	36.35	-5	5,256	-0.10%
2023/08/16	1	34.70	0	0.00	34.70	1	5,201	0.02%
2023/08/15	9	34.81	16	34.55	34.90	-7	5,189	-0.13%
2023/08/14	14	33.75	0	0.00	33.75	14	5,168	0.27%
2023/08/11	2	35.00	4	35.00	34.40	-2	5,138	-0.04%
2023/08/10	1	36.00	11	35.47	35.40	-10	5,100	-0.20%
2023/08/09	23	36.51	42	36.24	36.25	-19	5,047	-0.38%
2023/08/08	47	35.90	24	35.76	35.50	23	4,971	0.46%
2023/08/07	19	34.49	0	0.00	34.15	19	4,849	0.39%
2023/08/04	10	33.28	11	33.55	33.75	-1	4,831	-0.02%
2023/08/02	0	0.00	10	34.45	33.60	-10	4,849	-0.21%
2023/08/01	12	35.35	3	35.12	34.90	9	4,829	0.19%
2023/07/31	18	35.56	11.2	35.47	35.20	6.8	4,819	0.14%
2023/07/28	0	0.00	9	34.58	34.65	-9	4,785	-0.19%
2023/07/27	1.2	35.55	45	35.32	35.45	-43.8	4,737	-0.92%
2023/07/26	27	35.75	7	35.38	35.25	20	4,717	0.42%
2023/07/25	1	36.60	30.1	36.79	36.95	-29.1	4,660	-0.62%
2023/07/24	30.2	37.38	26	37.76	36.35	4.2	4,611	0.09%
2023/07/21	39.2	36.74	9	36.52	37.20	30.2	4,545	0.66%
2023/07/20	13	36.61	4.1	36.61	36.65	8.9	4,500	0.20%
2023/07/19	16.2	37.63	23	37.69	36.30	-6.8	4,457	-0.15%
2023/07/18	34.1	38.43	50	37.82	37.60	-15.9	4,434	-0.36%
2023/07/17	14.1	38.75	12.5	38.74	39.00	1.7	4,496	0.04%
2023/07/14	7.4	38.00	55	37.89	37.60	-47.6	4,516	-1.05%
2023/07/13	40	38.11	25.1	38.00	37.45	14.9	4,495	0.33%
2023/07/12	100	38.31	35	38.36	38.40	65	4,353	1.49%
2023/07/11	117	40.71	71.2	40.56	37.85	45.9	4,146	1.11%	大買/
2023/07/10	25.3	39.11	35.2	39.40	39.30	-10	3,435	-0.29%
2023/07/07	44.1	37.57	43.1	37.06	36.35	1	2,927	0.03%
2023/07/06	33	37.58	42	38.00	38.00	-9	2,643	-0.34%
2023/07/05	35.2	35.88	20	35.49	35.35	15.2	2,271	0.67%
2023/07/04	1	32.27	10.1	32.58	33.05	-9	2,028	-0.44%
2023/07/03	9	33.23	10.1	32.98	32.75	-1.1	1,982	-0.05%
2023/06/30	10.1	32.31	1	32.00	32.55	9.1	1,966	0.46%
2023/06/29	0.1	31.45	0	0.00	31.50	0.1	1,966	0.00%
2023/06/28	0	31.90	2	31.85	31.50	-2	1,983	-0.10%
2023/06/27	2	31.30	17	31.83	31.20	-15	2,019	-0.74%
2023/06/26	1	32.80	2.1	32.86	32.75	-1.1	2,032	-0.05%
2023/06/21	5.5	32.31	4	32.43	32.65	1.5	2,040	0.07%
2023/06/20	2	32.20	2	32.53	32.50	0	2,049	0.00%
2023/06/19	0	0.00	2.5	30.77	30.45	-2.5	2,060	-0.12%
2023/06/16	5.5	30.26	0	0.00	30.15	5.5	2,237	0.25%
2023/06/13	3	30.38	0	0.00	30.20	3	2,685	0.11%
2023/06/12	1	30.30	0	0.00	30.25	1	2,880	0.03%
2023/06/07	0	31.10	1	31.50	31.05	-1	2,968	-0.03%
2023/06/06	0	0.00	1	31.15	31.50	-1	2,980	-0.03%
2023/06/05	0	0.00	6	31.65	31.70	-6	2,975	-0.20%
2023/06/02	2	30.80	10	30.88	30.70	-8	2,966	-0.27%
2023/06/01	6	29.94	1	30.00	30.00	5	2,969	0.17%
2023/05/31	5	30.25	1	30.30	30.35	4	2,999	0.13%
2023/05/30	10	30.43	0	0.00	30.35	10	3,025	0.33%
2023/05/29	1	30.10	1	30.45	30.90	0	3,028	0.00%
2023/05/25	1	29.75	0	0.00	29.80	1	3,050	0.03%
2023/05/23	1	30.15	0.1	30.10	30.20	0.9	3,092	0.03%
2023/05/18	1	29.35	0	0.00	29.20	1	3,130	0.03%
2023/05/16	1	29.55	0	0.00	29.45	1	3,142	0.03%
2023/05/11	0	0.00	1	29.30	29.10	-1	3,184	-0.03%
2023/05/09	2	30.15	2	30.10	29.85	0	3,200	0.00%
2023/05/08	3	30.97	2	31.58	30.95	1	3,169	0.03%
2023/05/05	2	31.90	0	0.00	31.90	2	3,159	0.06%
2023/05/04	2	31.93	0	0.00	32.05	2	3,165	0.06%
2023/05/03	0	0.00	2	31.70	31.75	-2	3,171	-0.06%
2023/05/02	2	31.63	3	31.93	32.00	-1	3,199	-0.03%
2023/04/28	6	31.16	2	31.15	31.10	4	3,194	0.13%
2023/04/26	3	30.37	0	0.00	30.65	3	3,202	0.09%
2023/04/25	2	30.20	1	30.15	30.15	1	3,202	0.03%
2023/04/24	9	31.39	0	0.00	31.00	9	3,180	0.28%
2023/04/21	8	31.69	2	32.30	31.00	6	3,166	0.19%
2023/04/20	23	33.64	28	33.30	32.55	-5	3,091	-0.16%
2023/04/19	13	33.19	40	34.10	35.25	-27	2,896	-0.93%
2023/04/18	5	32.59	5.1	32.13	32.05	-0.1	2,709	0.00%
2023/04/17	3	32.05	1	32.05	31.90	2	2,634	0.08%
2023/04/13	2	31.55	52	31.60	31.45	-50	2,601	-1.92%
2023/04/12	18	32.28	3	32.25	32.10	15	2,581	0.58%
2023/04/11	11	31.66	1	31.55	31.50	10	2,540	0.39%
2023/04/10	3	31.67	5	31.69	31.65	-2	2,526	-0.08%
2023/04/07	26	32.05	0	0.00	31.95	26	2,499	1.04%
2023/04/06	2	30.98	0	0.00	31.05	2	2,456	0.08%
2023/03/31	1	31.10	3	30.70	30.90	-2	2,448	-0.08%
2023/03/30	3	31.18	0	0.00	31.00	3	2,436	0.12%
2023/03/29	0	0.00	10	30.66	30.45	-10	2,412	-0.41%
2023/03/28	0	31.50	0	0.00	30.45	0	2,396	0.00%
2023/03/27	7	31.94	15	31.65	31.15	-8	2,357	-0.34%
2023/03/24	6	31.83	8	31.32	31.75	-2	2,319	-0.09%
2023/03/23	9	32.11	2	32.05	31.65	7	2,283	0.31%
2023/03/22	8.2	31.73	25	31.59	31.40	-16.8	2,221	-0.76%
2023/03/21	11	33.10	31	32.87	32.55	-20	2,163	-0.92%
2023/03/20	14	32.03	30	32.11	32.95	-16	2,011	-0.80%
2023/03/17	30	31.46	20	31.18	31.30	10	1,895	0.53%
2023/03/16	29	31.35	18	31.21	30.55	11	1,772	0.62%
2023/03/15	34	30.77	10	31.19	32.10	24	1,611	1.49%
2023/03/14	10	29.19	2	29.10	29.20	8	1,415	0.57%
2023/03/13	2	26.83	0	0.00	26.80	2	1,325	0.15%
2023/03/07	0	0.00	3.3	27.90	27.80	-3.3	1,282	-0.26%
2023/03/06	4	27.01	0	0.00	27.20	4	1,267	0.32%
2023/03/03	5	27.25	0	0.00	27.25	5	1,247	0.40%
2023/03/01	1	27.75	0	0.00	27.60	1	1,187	0.08%
2023/02/24	0	0.00	0.3	28.15	28.30	-0.3	1,176	-0.03%
2023/02/23	0	28.60	0	0.00	28.55	0	1,140	0.00%
2023/02/22	0	0.00	1	28.50	28.80	-1	1,131	-0.09%
2023/02/21	0	0.00	3	28.93	29.05	-3	1,122	-0.27%
2023/02/20	1	28.90	7	28.66	28.95	-6	1,098	-0.55%
2023/02/17	0	0.00	17	28.36	28.60	-17	1,085	-1.57%
2023/02/16	1	28.30	0	0.00	28.50	1	1,069	0.09%
2023/02/15	2	27.85	5	27.85	27.85	-3	1,054	-0.28%
2023/02/14	14	28.16	0	0.00	27.90	14	1,046	1.34%
2023/02/09	2	28.78	0	0.00	29.00	2	1,018	0.20%
2023/02/06	2	28.80	0	0.00	28.30	2	946	0.21%
2023/02/02	0	0.00	4	29.28	28.85	-4	922	-0.43%
2023/02/01	0	0.00	4	29.00	28.90	-4	900	-0.44%
2023/01/31	4	28.74	3.6	28.64	29.00	0.4	875	0.05%
2023/01/30	0	0.00	1	27.85	28.00	-1	841	-0.12%
2023/01/09	0	0.00	2	27.85	27.95	-2	755	-0.26%
2023/01/04	1	27.60	0	0.00	27.75	1	745	0.13%
2022/12/30	2	27.00	5.6	27.11	27.80	-3.6	737	-0.49%
2022/12/29	1	27.05	1	27.00	27.90	0	737	0.00%
2022/12/28	0	27.80	0	0.00	27.60	0	737	0.00%
2022/12/23	1	27.25	1	27.50	27.50	0	733	0.00%
2022/12/22	0	0.00	1	26.95	27.50	-1	738	-0.14%
2022/12/20	1	26.55	0	0.00	26.05	1	757	0.13%
2022/12/19	0	0.00	4	27.70	27.45	-4	776	-0.51%
2022/12/16	5	28.20	0	0.00	28.00	5	788	0.63%
2022/12/13	3	30.07	2.1	29.64	29.40	0.9	772	0.12%
2022/12/12	2	28.80	0	0.00	29.30	2	733	0.27%
2022/12/09	0	0.00	2	29.00	28.55	-2	706	-0.28%
2022/12/08	1	27.45	0	0.00	27.60	1	672	0.15%
2022/12/07	3	27.60	0	0.00	27.45	3	679	0.44%
2022/12/06	0	0.00	2	27.20	26.70	-2	686	-0.29%
2022/12/02	0	0.00	1	27.70	27.45	-1	696	-0.14%
2022/12/01	0	0.00	1	27.80	27.50	-1	702	-0.14%
2022/11/30	0	0.00	1	27.55	27.65	-1	711	-0.14%
2022/11/28	0	0.00	1	27.45	27.50	-1	718	-0.14%
2022/11/24	0	0.00	3	26.80	27.05	-3	745	-0.40%
2022/11/23	0	0.00	1	26.65	27.00	-1	763	-0.13%
2022/11/21	1	26.95	0	0.00	27.00	1	801	0.12%
2022/11/16	0	0.00	1	26.55	26.60	-1	833	-0.12%
2022/11/15	0	0.00	2	25.85	26.45	-2	852	-0.23%
2022/11/09	0	0.00	1	25.20	25.25	-1	928	-0.11%
2022/11/08	1	25.30	2	25.65	25.15	-1	947	-0.11%
2022/11/04	0	0.00	10	24.45	24.65	-10	953	-1.05%
2022/11/03	0	0.00	4	24.06	24.40	-4	962	-0.42%
2022/10/25	4	23.41	1	23.50	23.20	3	1,082	0.28%
2022/10/13	1	23.30	0	0.00	23.00	1	1,171	0.09%
2022/10/06	0	0.00	1	26.25	26.15	-1	1,242	-0.08%
2022/09/28	1	25.15	10	25.00	24.80	-9	1,701	-0.53%
2022/09/27	1	26.55	0	0.00	26.80	1	1,775	0.06%
2022/09/26	5	27.01	0	0.00	26.50	5	1,832	0.27%
2022/09/23	8	29.30	0	0.00	28.80	8	1,890	0.42%
2022/09/22	1	28.15	0	0.00	29.00	1	1,932	0.05%
2022/09/21	0	0.00	1	28.90	28.50	-1	2,031	-0.05%
2022/09/19	1	28.80	1	29.00	28.75	0	2,259	0.00%
2022/09/16	1	28.75	1	29.40	28.75	0	2,273	0.00%
2022/09/15	3	30.08	7	29.80	29.30	-4	2,281	-0.18%
2022/09/14	0	0.00	1	29.40	30.00	-1	2,296	-0.04%
2022/09/13	2	29.95	1	29.80	29.95	1	2,312	0.04%
2022/09/12	3	29.75	3	29.60	29.95	0	2,326	0.00%
2022/09/07	1	28.00	0	0.00	28.05	1	2,372	0.04%
2022/09/06	1	28.85	0	0.00	28.45	1	2,398	0.04%
2022/09/02	0	0.00	3	30.00	29.95	-3	2,490	-0.12%
2022/09/01	3	29.90	1	30.00	29.95	2	2,517	0.08%
2022/08/31	1	29.70	3	29.45	29.95	-2	2,552	-0.08%
2022/08/30	3	29.55	11	29.53	29.75	-8	2,593	-0.31%
2022/08/29	0	0.00	1	28.55	28.90	-1	2,613	-0.04%
2022/08/26	5	29.70	4	29.50	29.35	1	2,674	0.04%
2022/08/25	3	29.88	17	29.65	29.95	-14	2,680	-0.52%
2022/08/24	2	28.68	102	28.76	28.65	-100	2,668	-3.75%	大賣/
2022/08/23	1	29.20	0	0.00	28.90	1	2,662	0.04%
2022/08/22	3	29.78	1	29.80	29.40	2	2,660	0.08%
2022/08/19	4	29.70	4	29.83	29.95	0	2,644	0.00%
2022/08/18	11	28.94	0	0.00	29.00	11	2,604	0.42%
2022/08/16	2	29.10	4	28.99	28.60	-2	2,611	-0.08%
2022/08/15	1	29.15	1.6	29.10	29.25	-0.6	2,589	-0.02%
2022/08/12	1	28.50	1.3	28.63	28.65	-0.3	2,573	-0.01%
2022/08/11	3	28.60	6	28.50	28.50	-3	2,569	-0.12%
2022/08/10	0	0.00	0.2	28.75	28.45	-0.2	2,569	-0.01%
2022/08/09	1	29.05	0	0.00	28.85	1	2,562	0.04%
2022/08/08	0	0.00	2	27.83	28.60	-2	2,544	-0.08%
2022/08/05	2	26.83	0	0.00	26.75	2	2,522	0.08%
2022/08/04	3	25.78	0.1	25.85	25.90	3	2,522	0.12%
2022/08/03	2.1	26.36	6	26.43	26.05	-4	2,513	-0.16%
2022/08/02	2.3	27.05	0	0.00	27.00	2.3	2,498	0.09%
2022/08/01	1	28.50	4	28.30	28.50	-3	2,486	-0.12%
2022/07/29	0.2	28.48	1	28.65	28.65	-0.8	2,486	-0.03%
2022/07/28	2	28.33	0	28.10	28.05	2	2,490	0.08%
2022/07/27	2.1	28.00	0	0.00	28.30	2.1	2,485	0.08%
2022/07/26	2.1	28.38	1	27.95	27.90	1.1	2,478	0.04%
2022/07/25	0.3	28.80	0	0.00	28.70	0.3	2,471	0.01%
2022/07/22	1	29.10	0	0.00	29.05	1	2,465	0.04%
2022/07/20	0	0.00	4	28.90	28.90	-4	2,460	-0.16%
2022/07/19	10	29.25	2	29.35	29.20	8	2,454	0.33%
2022/07/18	3	29.33	0	0.00	28.85	3	2,445	0.12%
2022/07/15	0	28.00	0	0.00	28.70	0	2,419	0.00%
2022/07/14	1	27.00	1.4	27.96	27.90	-0.4	2,410	-0.02%
2022/07/13	9	28.21	11	28.15	27.65	-2	2,414	-0.08%
2022/07/12	12	28.54	9.2	28.90	27.85	2.9	2,385	0.12%
2022/07/11	36.1	31.35	6.6	31.47	30.90	29.5	2,288	1.29%
2022/07/08	7	33.13	8.2	33.08	32.95	-1.2	2,183	-0.05%
2022/07/07	3.4	28.54	0.3	29.80	31.30	3.1	2,070	0.15%
2022/07/06	9.4	30.62	4	30.98	30.40	5.4	2,018	0.27%
2022/07/05	3.2	31.67	2	32.68	32.75	1.2	2,015	0.06%
2022/07/04	0	0.00	3	32.95	33.00	-3	1,931	-0.16%
2022/07/01	2	31.83	4	30.75	30.45	-2	1,891	-0.11%
2022/06/30	3	33.73	7	33.11	33.50	-4	1,828	-0.22%
2022/06/29	5	33.83	7	33.79	34.40	-2	1,791	-0.11%
2022/06/28	7	33.74	5	34.27	34.65	2	1,701	0.12%
2022/06/27	11	31.15	5	32.96	33.10	6	1,584	0.38%
2022/06/24	1	29.80	6	30.20	30.10	-5	1,525	-0.33%
2022/06/23	8	29.30	2	29.23	29.30	6	1,520	0.39%
2022/06/22	4	29.95	3	30.50	29.55	1	1,515	0.07%
2022/06/21	7	29.92	2	29.35	30.05	5	1,493	0.33%
2022/06/20	3	30.18	0	0.00	29.80	3	1,476	0.20%
2022/06/17	5	29.25	0	0.00	30.35	5	1,450	0.34%
2022/06/16	2	30.63	2	30.20	29.65	0	1,432	0.00%
2022/06/15	3	30.38	1	30.25	29.95	2	1,410	0.14%
2022/06/14	1	30.35	4.1	31.00	30.75	-3.1	1,418	-0.22%
2022/06/13	0.1	30.70	3	32.00	31.30	-2.9	1,381	-0.21%
2022/06/10	0	0.00	4	30.40	30.60	-4	1,319	-0.30%
2022/06/09	5	31.00	1	30.00	30.10	4	1,279	0.31%
2022/06/08	0	0.00	6	28.29	29.20	-6	1,222	-0.49%
2022/06/07	2	27.55	0	0.00	27.50	2	1,182	0.17%
2022/06/06	3	27.87	14	28.10	28.50	-11	1,155	-0.95%
2022/06/02	1	25.80	1	25.80	26.20	0	1,099	0.00%
2022/06/01	2	25.53	1	25.45	25.50	1	1,089	0.09%
2022/05/31	2	24.35	0	0.00	24.40	2	1,092	0.18%
2022/05/30	2	23.70	1	24.00	24.05	1	1,097	0.09%
2022/05/26	1	23.90	7	23.57	23.55	-6	1,093	-0.55%
2022/05/25	0	0.00	1	23.35	24.05	-1	1,088	-0.09%
2022/05/24	1	23.10	0	0.00	22.55	1	1,087	0.09%
2022/05/20	0	0.00	1	23.20	23.10	-1	1,114	-0.09%
2022/05/18	1	22.95	0	0.00	23.20	1	1,128	0.09%
2022/05/16	0	0.00	1	22.10	22.15	-1	1,142	-0.09%
2022/05/12	0	0.00	0	21.85	21.05	0	1,180	0.00%
2022/05/10	1	21.75	1	21.90	22.45	0	1,230	0.00%
2022/05/09	2	22.20	0	0.00	21.80	2	1,240	0.16%
2022/05/06	1	23.10	0	0.00	23.05	1	1,233	0.08%
2022/05/05	0	0.00	2	24.15	23.95	-2	1,236	-0.16%
2022/05/03	0	0.00	1	22.90	22.90	-1	1,244	-0.08%
2022/04/29	1.2	23.58	0	0.00	23.25	1.2	1,259	0.10%
2022/04/27	0	0.00	1	23.35	23.25	-1	1,282	-0.08%
2022/04/26	0	0.00	2	23.70	23.70	-2	1,275	-0.16%
2022/04/25	0	0.00	3	24.15	24.00	-3	1,279	-0.23%
2022/04/22	5	25.09	0	0.00	25.10	5	1,280	0.39%
2022/04/21	1	26.15	0	0.00	25.80	1	1,313	0.08%
2022/04/20	0	26.10	0	0.00	26.10	0	1,335	0.00%
2022/04/19	0	0.00	2	26.30	26.70	-2	1,357	-0.15%
2022/04/18	0	0.00	4	25.19	25.30	-4	1,374	-0.29%
2022/04/15	3	25.27	1	25.70	25.10	2	1,395	0.14%
2022/04/14	0	26.60	4	26.15	26.15	-4	1,454	-0.28%
2022/04/13	5	26.75	1	26.70	26.45	4	1,508	0.27%
2022/04/12	3	26.07	1	26.40	26.00	2	1,634	0.12%
2022/04/11	1	26.05	0	0.00	26.05	1	1,772	0.06%
2022/04/08	3	27.40	1	27.40	27.55	2	1,899	0.11%
2022/04/07	2	27.75	3.2	28.31	27.15	-1.2	2,246	-0.05%
2022/04/06	5	28.55	16.5	28.32	28.30	-11.5	2,627	-0.44%
2022/04/01	4	29.09	3	29.10	29.15	1	2,803	0.04%
2022/03/31	0.1	29.80	5	29.75	29.70	-4.9	2,800	-0.18%
2022/03/30	0	30.25	1	29.90	30.25	-1	2,816	-0.03%
2022/03/29	3	29.48	7	29.59	29.40	-4	2,851	-0.14%
2022/03/28	4	30.49	0	0.00	30.30	4	2,817	0.14%
2022/03/25	1	31.55	2	31.90	31.35	-1	2,806	-0.04%
2022/03/24	0	0.00	2	31.75	31.85	-2	2,807	-0.07%
2022/03/23	2	31.80	0	0.00	31.70	2	2,824	0.07%
2022/03/22	2	31.83	1	31.85	31.75	1	2,886	0.03%
2022/03/21	2	31.88	1	32.25	31.70	1	2,916	0.03%
2022/03/18	0	0.00	21	31.66	32.00	-21	2,930	-0.72%
2022/03/17	5	31.87	1	32.35	31.75	4	2,939	0.14%
2022/03/16	2	31.70	2	32.03	32.10	0	2,925	0.00%
2022/03/14	2	32.10	1	32.70	32.20	1	2,953	0.03%
2022/03/10	5	33.02	1	33.35	32.65	4	2,994	0.13%
2022/03/09	0	0.00	2	32.53	32.50	-2	3,020	-0.07%
2022/03/08	5	32.34	2.2	32.09	31.60	2.8	3,030	0.09%
2022/03/07	2	33.40	1	33.40	32.85	1	3,029	0.03%
2022/03/04	3	34.65	2	34.73	34.40	1	3,038	0.03%
2022/03/03	0	0.00	1	34.30	34.20	-1	3,068	-0.03%
2022/03/02	2	33.68	1	34.25	33.75	1	3,136	0.03%
2022/03/01	2	33.45	2	33.85	33.90	0	3,155	0.00%
2022/02/25	2	33.28	9	33.14	33.25	-7	3,176	-0.22%
2022/02/24	2	34.10	1	33.95	32.95	1	3,209	0.03%
2022/02/23	1	33.90	0	0.00	34.15	1	3,223	0.03%
2022/02/22	0	0.00	28	33.75	33.70	-28	3,287	-0.85%
2022/02/21	3	34.75	0	0.00	34.70	3	3,383	0.09%
2022/02/17	3	35.38	3	35.35	35.00	0	3,580	0.00%
2022/02/15	1	35.40	12	35.27	35.00	-11	3,683	-0.30%
2022/02/14	5	35.08	5	34.90	34.80	0	3,709	0.00%
2022/02/11	12	35.68	3	36.28	36.30	9	3,725	0.24%
2022/02/10	1	34.65	1	34.95	34.30	0	3,727	0.00%
2022/02/09	3	34.70	1	35.00	35.00	2	3,770	0.05%
2022/02/08	2	34.50	0	0.00	34.40	2	3,816	0.05%
2022/01/26	0	0.00	12	33.49	33.40	-12	3,994	-0.30%
2022/01/25	1	33.75	3	33.68	33.40	-2	4,257	-0.05%
2022/01/24	0	33.90	10	33.12	33.50	-10	4,547	-0.22%
2022/01/21	3	34.02	0.3	34.00	33.80	2.8	4,742	0.06%
2022/01/20	0.3	34.30	0	0.00	33.90	0.3	4,836	0.01%
2022/01/19	0	0.00	4	34.40	34.10	-4	4,880	-0.08%
2022/01/18	6	34.64	25	34.61	34.40	-19	4,982	-0.38%
2022/01/17	7	34.60	0	0.00	34.55	7	5,032	0.14%
2022/01/14	6	33.89	2	33.88	33.80	4	5,129	0.08%
2022/01/13	6	34.95	0	0.00	34.80	6	5,199	0.12%
2022/01/12	10	35.26	1	35.10	35.10	9	5,312	0.17%
2022/01/11	4	36.36	4	35.98	35.65	0	5,471	0.00%
2022/01/10	4	36.66	6	36.86	36.70	-2	5,516	-0.04%
2022/01/07	10	36.85	19	36.66	36.30	-9	5,605	-0.16%
2022/01/06	17	37.79	7	37.94	37.65	10	5,707	0.18%
2022/01/05	20	38.60	9	39.01	38.10	11	5,902	0.19%
2022/01/04	51.3	38.91	19	38.96	39.50	32.3	5,927	0.55%
2022/01/03	31	39.70	18.3	40.01	39.05	12.7	5,861	0.22%
2021/12/30	69	39.57	55.2	39.69	39.70	13.8	5,800	0.24%
2021/12/29	36.2	38.41	51	37.95	39.80	-14.8	5,503	-0.27%
2021/12/28	37	36.03	18	37.09	37.90	19	5,193	0.37%
2021/12/27	1	34.45	8	34.75	34.50	-7	5,182	-0.14%
2021/12/22	0	0.00	1.1	33.80	33.75	-1.1	5,938	-0.02%
2021/12/21	8	33.95	0	0.00	33.80	8	6,309	0.13%
2021/12/20	0	0.00	1	34.00	34.00	-1	6,533	-0.02%
2021/12/17	2	34.15	1	34.00	33.80	1	6,628	0.02%
2021/12/16	10.1	35.16	9	35.31	35.00	1.1	6,729	0.02%
2021/12/15	3	33.68	5	34.00	34.70	-2	6,706	-0.03%
2021/12/14	6	33.35	1	33.55	33.10	5	6,747	0.07%
2021/12/13	0.9	34.15	3	33.85	33.85	-2.1	6,877	-0.03%
2021/12/09	1	34.55	9	34.48	34.20	-8	7,050	-0.11%
2021/12/08	1	33.80	3	33.77	33.65	-2	7,078	-0.03%
2021/12/07	9	33.67	3	33.75	33.40	6	7,108	0.08%
2021/12/06	1	34.05	0	0.00	34.15	1	7,142	0.01%
2021/12/03	1.2	34.53	8.2	34.77	34.25	-7	7,194	-0.10%
2021/12/02	3	33.87	4	33.45	33.15	-1	7,209	-0.01%
2021/12/01	6	33.73	5	34.02	33.85	1	7,283	0.01%
2021/11/30	3	34.25	2	34.50	34.10	1	7,423	0.01%
2021/11/29	9.4	33.18	8	33.81	33.45	1.4	7,551	0.02%
2021/11/26	14	34.49	1	34.40	34.15	13	7,593	0.17%
2021/11/25	4	35.84	0	0.00	35.65	4	7,649	0.05%
2021/11/24	3	35.90	6	35.97	35.90	-3	7,795	-0.04%
2021/11/23	8.9	35.82	0	0.00	35.60	8.9	8,168	0.11%
2021/11/22	11	36.64	6	36.71	36.25	5	8,335	0.06%
2021/11/19	15	36.09	3	36.07	35.90	12	8,407	0.14%
2021/11/18	7	36.69	17	36.82	36.60	-10	8,395	-0.12%
2021/11/17	27.2	37.07	20.1	37.05	38.00	7.1	8,354	0.08%
2021/11/16	6	36.50	20	36.83	36.30	-14	8,369	-0.17%
2021/11/15	16	35.69	66.4	35.61	36.05	-50.4	8,405	-0.60%
2021/11/12	9	35.28	3	35.43	35.10	6	8,506	0.07%
2021/11/11	2	35.83	3	35.87	35.65	-1	8,636	-0.01%
2021/11/10	2	36.65	11	36.68	36.25	-9	8,757	-0.10%
2021/11/09	7	36.32	4.1	36.44	36.65	2.9	9,009	0.03%
2021/11/08	15	35.84	4	35.95	35.65	11	9,115	0.12%
2021/11/05	45.1	36.37	9	36.39	36.15	36.1	9,159	0.39%
2021/11/04	8	36.84	2	36.93	36.55	6	9,198	0.07%
2021/11/03	13	36.59	19	36.54	36.45	-6	9,195	-0.07%
2021/11/02	25	38.15	70	37.51	37.00	-45	9,183	-0.49%
2021/11/01	44	39.38	36.1	39.40	39.90	7.9	9,108	0.09%
2021/10/29	36	37.21	26.5	37.30	37.30	9.5	9,048	0.10%
2021/10/28	10	36.01	13.7	36.09	36.20	-3.7	9,008	-0.04%
2021/10/27	18.2	35.16	16.5	35.00	35.00	1.7	9,053	0.02%
2021/10/26	23.3	35.70	2	35.55	35.10	21.3	9,048	0.23%
2021/10/25	5	35.16	3	35.03	34.95	2	8,983	0.02%
2021/10/22	13	35.80	37.2	35.58	35.25	-24.2	9,010	-0.27%
2021/10/21	49	37.02	29.1	36.75	36.10	19.9	9,001	0.22%
2021/10/20	18	36.38	63	36.30	36.20	-45	8,966	-0.50%
2021/10/19	53.7	37.18	37	37.17	37.20	16.7	8,954	0.19%
2021/10/18	17.7	36.11	11	35.97	36.00	6.7	8,880	0.08%
2021/10/15	35.1	36.21	13	36.30	36.30	22.1	8,953	0.25%
2021/10/14	31	36.25	32	36.26	35.70	-1	9,077	-0.01%
2021/10/13	29.5	36.03	27.8	35.93	36.90	1.7	9,218	0.02%
2021/10/12	11.1	33.12	14.5	33.60	33.90	-3.4	9,239	-0.04%
2021/10/08	7	35.35	0	0.00	34.85	7	9,289	0.08%
2021/10/07	8.2	35.47	36	35.00	35.55	-27.8	9,247	-0.30%
2021/10/06	3.5	33.56	21	33.92	33.50	-17.5	9,169	-0.19%
2021/10/05	37	32.76	15	33.77	33.90	22	9,156	0.24%
2021/10/04	31	34.55	20	35.02	33.10	11	9,074	0.12%
2021/10/01	34	36.82	22	37.28	36.30	12	8,899	0.13%
2021/09/30	34	37.16	40.4	37.07	36.25	-6.4	8,696	-0.07%
2021/09/29	71.4	39.37	41.6	39.67	38.60	29.8	8,459	0.35%
2021/09/28	51	38.35	57.7	37.89	40.00	-6.7	8,080	-0.08%
2021/09/27	21.2	36.16	48	36.77	36.45	-26.8	7,705	-0.35%
2021/09/24	12	34.83	10	34.81	34.60	2	7,493	0.03%
2021/09/23	30	35.09	11	34.94	35.20	19	7,406	0.26%
2021/09/22	4	32.50	1	32.80	32.80	3	7,296	0.04%
2021/09/17	16	33.76	5.1	33.73	33.80	10.9	7,257	0.15%
2021/09/16	16.1	34.64	7	34.76	34.05	9.1	7,187	0.13%
2021/09/15	23	34.86	73	33.99	35.35	-50	7,035	-0.71%
2021/09/14	3.3	32.27	3	32.30	32.15	0.3	6,856	0.00%
2021/09/13	3	33.27	0	0.00	32.70	3	6,834	0.04%
2021/09/10	2	32.48	1	32.75	32.80	1	6,795	0.01%
2021/09/09	4.4	32.76	4	32.55	33.05	0.4	6,757	0.01%
2021/09/08	7	31.49	2	32.00	31.05	5	6,707	0.07%
2021/09/07	1.4	32.69	7	32.82	32.50	-5.6	6,677	-0.08%
2021/09/06	7	33.41	2	33.50	33.05	5	6,634	0.08%
2021/09/03	19.3	33.94	10	33.06	35.00	9.3	6,541	0.14%
2021/09/02	20	34.86	11.4	34.84	34.20	8.6	6,390	0.13%
2021/09/01	12	35.88	1	35.70	35.70	11	6,239	0.18%
2021/08/31	6	35.65	7	35.76	36.20	-1	6,141	-0.02%
2021/08/30	16	36.14	11	36.28	36.05	5	6,010	0.08%
2021/08/27	47	36.71	67	36.48	35.80	-20	5,847	-0.34%
2021/08/26	58	34.03	20.1	35.04	35.10	37.9	5,451	0.69%
2021/08/25	7	30.59	37	31.91	31.95	-30	5,249	-0.57%
2021/08/24	8	29.70	7	30.23	29.05	1	5,152	0.02%
2021/08/23	36	29.77	3	30.17	30.25	33	5,103	0.65%
2021/08/20	13.2	28.77	3.2	29.77	29.55	10	5,034	0.20%
2021/08/19	7	29.81	36.1	29.55	28.75	-29.1	4,895	-0.59%
2021/08/18	17	31.13	27	30.84	31.90	-10	4,775	-0.21%
2021/08/17	32	33.70	9	33.36	32.40	23	4,636	0.50%
2021/08/16	52	36.42	37.1	36.27	36.00	14.9	4,441	0.34%
2021/08/13	69	37.67	41	37.08	37.90	28	4,278	0.65%
2021/08/12	21.2	34.44	26	34.79	36.10	-4.8	3,995	-0.12%
2021/08/11	22.2	33.57	17	32.99	32.95	5.2	3,857	0.13%
2021/08/10	5.3	33.70	8	33.66	33.40	-2.7	3,779	-0.07%
2021/08/09	11	34.79	3	34.83	34.50	8	3,702	0.22%
2021/08/06	6.4	34.68	14	35.03	34.70	-7.6	3,649	-0.21%
2021/08/05	7.5	35.16	15.2	35.60	35.65	-7.7	3,580	-0.22%
2021/08/04	18	35.81	13	35.48	36.00	5	3,431	0.15%
2021/08/03	17.2	32.45	44	33.13	34.10	-26.8	3,232	-0.83%
2021/08/02	12.3	31.93	43.4	31.39	32.15	-31.1	3,079	-1.01%
2021/07/30	1	30.35	3	29.90	29.80	-2	2,942	-0.07%
2021/07/29	6	30.03	2	29.80	29.80	4	2,918	0.14%
2021/07/28	1	30.00	25	29.76	30.40	-24	2,902	-0.83%
2021/07/27	7	29.65	8	29.98	29.05	-1	2,871	-0.03%
2021/07/26	0	0.00	8	31.05	30.60	-8	2,850	-0.28%
2021/07/23	2	31.94	8	31.81	31.30	-6	2,867	-0.21%
2021/07/22	9	31.28	32	31.11	31.05	-23	2,837	-0.81%
2021/07/21	21	30.40	7	30.30	30.15	14	2,836	0.49%
2021/07/20	29	31.27	13	31.09	31.20	16	2,716	0.59%
2021/07/19	25	31.14	39.1	30.60	31.80	-14.1	2,483	-0.57%
2021/07/16	85	29.10	11	29.01	29.10	74	2,224	3.33%
2021/07/15	14	27.24	56	28.01	28.15	-42	2,013	-2.09%
2021/07/14	1	25.10	8	24.10	25.60	-7	1,852	-0.38%
2021/07/13	0	0.00	5	23.94	23.55	-5	1,827	-0.27%
2021/07/12	5	24.00	0	0.00	23.95	5	1,813	0.28%
2021/07/05	0	0.00	7	23.51	23.95	-7	1,951	-0.36%
2021/07/01	8	23.23	0	0.00	23.35	8	2,079	0.38%
2021/06/30	10	23.80	11	24.08	23.60	-1	2,103	-0.05%
2021/06/29	0	0.00	0	21.55	23.35	0	2,097	0.00%
2021/06/28	2	23.55	0	0.00	23.85	2	2,090	0.10%
2021/06/25	10	23.48	0	0.00	23.15	10	2,092	0.48%
2021/06/22	0	0.00	2	23.25	22.95	-2	2,121	-0.09%
2021/06/17	1	24.70	0	0.00	24.50	1	2,202	0.05%
2021/06/16	1	24.90	0	0.00	24.80	1	2,209	0.05%
2021/06/11	0	0.00	1	23.45	23.90	-1	2,209	-0.05%
2021/06/09	0	0.00	5	23.28	23.40	-5	2,244	-0.22%
2021/06/08	0	0.00	5	23.70	23.55	-5	2,263	-0.22%
2021/06/03	1	24.15	1	24.25	24.00	0	2,494	0.00%
2021/06/02	1	24.20	0	0.00	24.10	1	2,513	0.04%
2021/06/01	0	0.00	1	24.60	24.80	-1	2,512	-0.04%
2021/05/26	0	0.00	9	24.11	23.55	-9	2,513	-0.36%
2021/05/25	0	0.00	6	23.78	23.55	-6	2,530	-0.24%
2021/05/21	0	0.00	2	22.68	22.30	-2	2,557	-0.08%
2021/05/20	2	23.05	0	0.00	22.10	2	2,578	0.08%
2021/05/19	0	0.00	0.1	23.30	23.30	-0.1	2,583	0.00%
2021/05/18	2	21.38	1	21.40	22.55	1	2,583	0.04%
2021/05/17	1.1	20.98	1	21.40	20.75	0.1	2,594	0.00%
2021/05/14	13	24.09	3	23.72	23.05	10	2,578	0.39%
2021/05/13	20	22.72	0	0.00	22.60	20	2,559	0.78%
2021/05/12	8	23.13	8	23.18	23.25	0	2,549	0.00%
2021/05/11	13	25.96	0	0.00	25.65	13	2,515	0.52%
2021/05/07	1	27.15	3	27.35	27.80	-2	2,511	-0.08%
2021/05/06	0	0.00	7	27.28	27.10	-7	2,501	-0.28%
2021/05/05	0	0.00	3	27.32	27.05	-3	2,480	-0.12%
2021/05/04	5	27.68	2	27.80	27.80	3	2,459	0.12%
2021/05/03	9	29.72	3.1	29.65	29.40	5.9	2,416	0.24%
2021/04/29	2	28.85	4	29.55	29.90	-2	2,358	-0.08%
2021/04/28	8	29.54	10	29.23	28.85	-2	2,298	-0.09%
2021/04/27	7	28.84	20	29.51	29.85	-13	2,231	-0.58%
2021/04/26	0	0.00	3	28.45	28.65	-3	2,130	-0.14%
2021/04/23	1	27.70	10.1	27.86	27.80	-9.1	2,117	-0.43%
2021/04/22	4	28.66	3	28.63	27.50	1	2,129	0.05%
2021/04/21	30	29.06	8	29.11	29.00	22	2,085	1.05%
2021/04/20	11	28.50	0	0.00	28.75	11	2,046	0.54%
2021/04/19	1	27.60	4	27.58	27.45	-3	2,029	-0.15%
2021/04/16	2	27.93	2	27.93	27.75	0	2,034	0.00%
2021/04/15	0	0.00	1	27.70	27.70	-1	2,085	-0.05%
2021/04/14	9	27.44	1	28.25	27.35	8	2,125	0.38%
2021/04/13	3	29.20	1	28.50	28.30	2	2,145	0.09%
2021/04/12	2	28.38	0	0.00	28.20	2	2,185	0.09%
2021/04/09	11	29.33	30	29.21	28.80	-19	2,340	-0.81%
2021/04/08	8	29.35	22	29.56	29.50	-14	2,298	-0.61%
2021/04/07	4	28.10	1	28.60	28.60	3	2,234	0.13%
2021/04/06	2	28.35	6	27.38	28.35	-4	2,282	-0.18%
2021/04/01	5	27.20	15	27.22	27.10	-10	2,308	-0.43%
2021/03/31	0	0.00	1	27.35	27.05	-1	2,309	-0.04%
2021/03/30	19	27.35	3	27.40	27.20	16	2,331	0.69%
2021/03/29	3	27.37	5	27.15	27.45	-2	2,372	-0.08%
2021/03/26	0	0.00	2	27.08	27.10	-2	2,376	-0.08%
2021/03/25	2	27.58	0	0.00	27.50	2	2,364	0.08%
2021/03/24	0	0.00	4	27.78	27.75	-4	2,365	-0.17%
2021/03/23	9	28.43	1	28.10	28.05	8	2,370	0.34%
2021/03/22	18	28.79	11	28.95	28.95	7	2,349	0.30%
2021/03/19	2	28.00	0	0.00	27.80	2	2,307	0.09%
2021/03/18	1	28.20	6	28.30	28.25	-5	2,309	-0.22%
2021/03/16	0	0.00	1	28.10	27.75	-1	2,343	-0.04%
2021/03/15	1	28.45	0	0.00	28.40	1	2,371	0.04%
2021/03/12	1	28.60	2	28.55	28.25	-1	2,386	-0.04%
2021/03/11	0	0.00	2	28.28	28.20	-2	2,442	-0.08%
2021/03/10	0	0.00	4	29.00	28.55	-4	2,539	-0.16%
2021/03/09	5	28.03	1	29.00	28.65	4	2,665	0.15%
2021/03/08	0	0.00	0	28.20	26.85	0	2,569	0.00%
2021/03/05	0	0.00	2	25.90	25.65	-2	2,574	-0.08%
2021/03/03	0	0.00	1	26.30	26.30	-1	2,616	-0.04%
2021/03/02	20	25.98	1	26.00	25.85	19	2,649	0.72%
2021/02/24	1	27.30	0	0.00	27.05	1	2,773	0.04%
2021/02/23	1	27.15	0	0.00	27.35	1	2,778	0.04%
2021/02/19	1	26.00	0	0.00	26.00	1	2,844	0.04%
2021/02/17	0	0.00	5	23.09	24.70	-5	2,915	-0.17%
2021/02/05	8	24.05	0	0.00	24.10	8	2,902	0.28%
2021/02/02	1	23.85	1	24.00	24.10	0	3,001	0.00%
2021/02/01	2	23.70	3	24.20	23.70	-1	3,041	-0.03%
2021/01/28	0	0.00	2	26.28	26.30	-2	3,133	-0.06%
2021/01/25	2	26.75	1	27.10	26.75	1	3,281	0.03%
2021/01/22	1	26.95	1	26.60	26.60	0	3,319	0.00%
2021/01/21	4	26.53	0	0.00	26.35	4	3,351	0.12%
2021/01/20	2	26.95	4	27.21	26.95	-2	3,410	-0.06%
2021/01/19	9	28.22	23	28.40	28.10	-14	3,443	-0.41%
2021/01/18	0	0.00	3	27.85	28.50	-3	3,471	-0.09%
2021/01/15	11	27.99	0	0.00	27.95	11	3,486	0.32%
2021/01/14	1	28.40	8	28.65	28.45	-7	3,499	-0.20%
2021/01/13	2	28.50	4	28.68	28.40	-2	3,519	-0.06%
2021/01/12	0	0.00	1	28.20	28.00	-1	3,529	-0.03%
2021/01/11	4	28.56	1	28.05	28.40	3	3,574	0.08%
2021/01/08	3	28.55	1	28.70	28.55	2	3,679	0.05%
2021/01/07	5	29.77	15	30.15	29.65	-10	3,778	-0.26%
2021/01/06	3	29.13	2	29.45	28.95	1	3,923	0.03%
2021/01/05	19	30.49	16	30.57	30.30	3	4,064	0.07%
2021/01/04	25	31.83	5.4	31.75	32.00	19.6	4,229	0.46%
2020/12/31	9	29.79	3	29.38	29.40	6	4,157	0.14%
2020/12/30	6	30.03	5	30.00	29.75	1	4,230	0.02%
2020/12/29	6	30.08	3	29.80	29.75	3	4,311	0.07%
2020/12/28	8	28.66	9	29.01	29.10	-1	4,326	-0.02%
2020/12/25	0	0.00	3	28.25	27.90	-3	4,419	-0.07%
2020/12/24	1	28.85	41	28.49	28.20	-40	4,476	-0.89%
2020/12/23	0	0.00	1	29.20	28.80	-1	4,523	-0.02%
2020/12/22	2	27.93	10	27.91	27.40	-8	4,684	-0.17%
2020/12/21	0	0.00	1	28.50	27.80	-1	4,856	-0.02%
2020/12/18	0	0.00	2	27.80	27.80	-2	5,020	-0.04%
2020/12/17	40	27.97	0	0.00	28.00	40	5,179	0.77%
2020/12/15	0	0.00	1	28.25	28.10	-1	5,583	-0.02%
2020/12/11	7	28.04	10	27.99	27.90	-3	5,821	-0.05%
2020/12/10	13	29.20	1	28.70	28.70	12	5,837	0.21%
2020/12/09	0	0.00	30	29.45	29.65	-30	5,851	-0.51%
2020/12/08	11	28.85	0	0.00	28.80	11	5,885	0.19%
2020/12/07	2	29.30	13	29.38	29.00	-11	5,931	-0.19%
2020/12/04	13.1	30.00	1	29.65	30.00	12.1	5,965	0.20%
2020/12/03	20.3	29.64	22.4	30.08	30.55	-2.1	5,931	-0.04%
2020/12/02	0	0.00	6	27.84	27.80	-6	5,898	-0.10%
2020/12/01	0	0.00	12	28.35	28.30	-12	6,219	-0.19%
2020/11/30	0	0.00	1	28.80	28.75	-1	6,526	-0.02%
2020/11/27	0	0.00	3	28.65	28.40	-3	6,782	-0.04%
2020/11/26	0	0.00	12	28.63	28.50	-12	7,197	-0.17%
2020/11/25	12	28.71	10	28.78	28.95	2	7,238	0.03%
2020/11/24	21	28.28	2	28.53	28.45	19	7,417	0.26%
2020/11/23	1	27.55	0	0.00	27.50	1	7,371	0.01%
2020/11/20	3	27.70	1	27.90	27.50	2	7,362	0.03%
2020/11/19	0	0.00	3	27.27	27.25	-3	7,371	-0.04%
2020/11/18	21	26.99	0	0.00	26.95	21	7,343	0.29%
2020/11/17	6	27.85	5	27.35	27.75	1	7,306	0.01%
2020/11/16	8	27.38	10	27.55	27.05	-2	7,340	-0.03%
2020/11/13	1	28.05	0	0.00	27.95	1	7,397	0.01%
2020/11/12	30	27.93	7	28.04	28.05	23	7,473	0.31%
2020/11/11	2	28.95	7	28.98	28.95	-5	7,590	-0.07%
2020/11/10	10	29.01	3	29.32	28.70	7	7,778	0.09%
2020/11/09	2	29.35	1	28.90	29.00	1	7,789	0.01%
2020/11/06	4	28.80	3	28.97	28.50	1	7,821	0.01%
2020/11/05	14	28.62	18	29.33	29.30	-4	7,952	-0.05%
2020/11/04	1	27.80	6	28.25	27.55	-5	8,034	-0.06%
2020/11/03	10	28.85	47	28.95	28.65	-37	7,984	-0.46%
2020/11/02	13	28.84	22	29.02	28.40	-9	7,976	-0.11%
2020/10/30	43	30.38	1	30.80	29.65	42	7,935	0.53%
2020/10/29	1	30.50	11	30.96	30.60	-10	7,911	-0.13%
2020/10/28	14	31.48	47	31.85	31.20	-33	7,881	-0.42%
2020/10/27	46	31.19	28	30.24	31.05	18	7,804	0.23%
2020/10/26	1	30.00	0	0.00	30.25	1	7,757	0.01%
2020/10/23	13	30.20	46	30.09	30.35	-33	7,738	-0.43%
2020/10/22	4	30.16	0	0.00	30.15	4	7,732	0.05%
2020/10/21	7	30.77	2	31.25	30.65	5	7,725	0.06%
2020/10/20	5	30.90	2	31.15	30.90	3	7,724	0.04%
2020/10/19	1	30.80	5	30.69	30.80	-4	7,717	-0.05%
2020/10/16	34	31.01	2.1	31.89	30.90	31.9	7,684	0.41%
2020/10/15	41	32.00	26	32.51	32.40	15	7,580	0.20%
2020/10/14	29	33.69	56	33.96	33.20	-27	7,445	-0.36%
2020/10/13	88	33.22	7	33.79	33.20	81	7,306	1.11%
2020/10/12	15	33.09	43	33.78	34.80	-28	7,152	-0.39%
2020/10/08	26	31.96	41	32.51	32.20	-15	7,050	-0.21%
2020/10/07	13	31.75	12	31.88	31.70	1	7,102	0.01%
2020/10/06	44	32.67	6	32.08	31.90	38	7,050	0.54%
2020/10/05	7	31.31	1	31.00	31.20	6	7,003	0.09%
2020/09/30	5	30.13	27	30.92	31.85	-22	6,972	-0.32%
2020/09/29	3	30.22	4	29.66	29.00	-1	6,925	-0.01%
2020/09/28	6	30.16	3	30.05	30.25	3	6,994	0.04%
2020/09/25	32	30.33	32	31.23	30.80	0	7,185	0.00%
2020/09/24	55	32.70	13.1	32.99	32.25	42	7,193	0.58%
2020/09/23	7	34.26	10	34.15	34.65	-3	7,055	-0.04%
2020/09/22	17	33.19	4	32.89	33.90	13	6,900	0.19%
2020/09/21	24	35.10	40	34.95	35.05	-16	6,755	-0.24%
2020/09/18	23	33.51	15.7	34.21	34.80	7.3	6,502	0.11%
2020/09/17	21	30.72	20	31.27	32.00	1	6,359	0.02%
2020/09/16	32	28.97	8	28.96	29.10	24	6,183	0.39%
2020/09/15	2	28.50	12	28.56	28.30	-10	6,107	-0.16%
2020/09/14	15	27.55	0	0.00	27.90	15	6,105	0.25%
2020/09/11	1	28.20	19	28.71	28.30	-18	6,069	-0.30%
2020/09/10	4	28.39	8	28.93	28.40	-4	5,996	-0.07%
2020/09/09	2	29.00	11	28.27	28.55	-9	5,930	-0.15%
2020/09/08	1	25.50	37	25.97	27.00	-36	5,833	-0.62%
2020/09/07	18	27.93	28	29.03	27.50	-10	5,766	-0.17%
2020/09/04	63	28.26	32	28.09	29.40	31	5,634	0.55%
2020/09/03	35	28.04	39	28.19	28.00	-4	5,352	-0.07%
2020/09/02	30	25.14	24	24.66	25.95	6	5,070	0.12%
2020/09/01	79	23.57	80	23.56	23.60	-1	4,823	-0.02%
2020/08/31	0	0.00	16	22.40	22.40	-16	4,422	-0.36%
2020/08/28	0	0.00	53	20.26	20.40	-53	4,371	-1.21%
2020/08/27	1	18.50	0	0.00	18.55	1	4,133	0.02%
2020/08/26	12	18.73	9	18.58	18.60	3	4,135	0.07%
2020/08/25	0	0.00	70	19.09	18.75	-70	4,143	-1.69%
2020/08/24	2.1	18.39	6	18.30	18.35	-3.9	4,128	-0.09%
2020/08/21	22	18.40	13	18.35	18.30	9	4,210	0.21%
2020/08/20	101	18.07	39	18.16	18.40	62	4,319	1.44%	大買/
2020/08/19	20.7	18.81	3	18.73	18.65	17.7	4,284	0.41%
2020/08/18	8	19.84	7	19.74	19.45	1	4,248	0.02%
2020/08/17	12	19.97	0	0.00	19.90	12	4,213	0.28%
2020/08/14	17	19.69	8	19.70	19.80	9	4,110	0.22%
2020/08/13	7	18.84	19	18.68	18.35	-12	3,915	-0.31%
2020/08/12	30	18.82	9	19.03	18.85	21	3,913	0.54%
2020/08/11	16	19.07	6	19.30	18.85	10	3,866	0.26%
2020/08/10	7	19.12	35	19.11	19.95	-28	3,713	-0.75%
2020/08/07	42	18.16	13	18.19	18.15	29	3,589	0.81%
2020/08/06	16	18.30	11	18.40	18.15	5	3,655	0.14%
2020/08/05	0	0.00	32	18.57	18.40	-32	3,681	-0.87%
2020/08/04	31	18.48	20	18.50	18.40	11	3,772	0.29%
2020/08/03	1	18.10	30	18.05	18.15	-29	3,920	-0.74%
2020/07/31	5	18.16	31	18.00	18.00	-26	3,980	-0.65%
2020/07/30	5	18.09	14	18.08	18.15	-9	3,992	-0.23%
2020/07/29	30	18.05	30	18.30	18.05	0	4,011	0.00%
2020/07/28	30	17.55	2	17.25	17.20	28	4,005	0.70%
2020/07/27	0	0.00	4	17.96	17.75	-4	4,014	-0.10%
2020/07/24	1	18.50	6	18.57	18.25	-5	4,110	-0.12%
2020/07/23	8	18.88	0	0.00	18.55	8	4,185	0.19%
2020/07/22	0	0.00	32	18.78	18.70	-32	4,178	-0.77%
2020/07/21	7	18.59	3	18.38	18.30	4	4,148	0.10%
2020/07/20	0	0.00	10	18.28	18.25	-10	4,160	-0.24%
2020/07/17	38	18.12	0	0.00	18.05	38	4,161	0.91%
2020/07/16	0	0.00	5	18.75	18.80	-5	4,149	-0.12%
2020/07/15	28	19.91	18	19.45	19.15	10	4,124	0.24%
2020/07/14	17	18.43	37	18.62	19.60	-20	3,999	-0.50%
2020/07/13	23	17.93	0	0.00	17.85	23	3,852	0.60%
2020/07/10	1	18.05	11	18.14	18.10	-10	3,848	-0.26%
2020/07/09	1	19.15	4	19.05	19.00	-3	3,811	-0.08%
2020/07/08	6	19.61	13	19.35	19.45	-7	3,777	-0.19%
2020/07/07	47	19.35	91.2	18.90	18.80	-44.2	3,725	-1.19%
2020/07/06	111	19.68	12	20.07	20.10	99	3,703	2.67%	大買/
2020/07/03	2	18.75	7.7	18.69	18.80	-5.7	3,508	-0.16%
2020/07/02	2	16.80	39.1	16.80	17.10	-37.1	3,326	-1.12%
2020/07/01	0	0.00	1	16.30	16.20	-1	3,291	-0.03%
2020/06/30	1	16.00	0	0.00	16.15	1	3,284	0.03%
2020/06/29	4	16.18	2	16.38	16.20	2	3,278	0.06%
2020/06/24	2	16.80	5	17.00	16.65	-3	3,290	-0.09%
2020/06/23	12	16.55	0	0.00	16.65	12	3,334	0.36%
2020/06/22	16	16.84	0	0.00	16.65	16	3,385	0.47%
2020/06/19	15	17.06	56	17.12	17.05	-41	3,391	-1.21%
2020/06/18	35	16.75	0	0.00	16.60	35	3,370	1.04%
2020/06/17	1	16.60	0	0.00	16.50	1	3,374	0.03%
2020/06/16	1	16.40	1	16.60	16.60	0	3,404	0.00%
2020/06/15	2	16.25	35	16.59	16.20	-33	3,430	-0.96%
2020/06/12	36	16.05	2	15.73	16.10	34	3,451	0.99%
2020/06/11	8	16.58	4	16.54	16.40	4	3,467	0.12%
2020/06/10	3	16.30	52	16.36	16.50	-49	3,487	-1.41%
2020/06/09	39	17.20	10	17.47	17.05	29	3,515	0.82%
2020/06/08	2	17.60	13.1	17.75	17.55	-11.1	3,576	-0.31%
2020/06/05	15	18.06	22	17.95	17.80	-7	3,606	-0.19%
2020/06/04	2	17.70	1	17.55	17.65	1	3,680	0.03%
2020/06/03	5	17.52	6	17.50	17.50	-1	3,762	-0.03%
2020/06/02	3	17.33	8	17.38	17.40	-5	3,808	-0.13%
2020/06/01	35	17.35	3	17.55	17.35	32	3,856	0.83%
2020/05/29	1	17.55	10	17.50	17.50	-9	3,895	-0.23%
2020/05/28	14.3	17.72	9	17.64	17.40	5.3	3,945	0.13%
2020/05/27	10	18.12	60.6	17.65	18.30	-50.6	3,931	-1.29%
2020/05/26	9	17.43	0	0.00	17.15	9	3,901	0.23%
2020/05/25	15	16.70	3	17.12	17.60	12	3,929	0.31%
2020/05/22	39	16.89	0	0.00	16.70	39	3,938	0.99%
2020/05/21	0	0.00	40	17.43	17.30	-40	3,993	-1.00%
2020/05/19	1	17.05	1	17.05	16.85	0	4,200	0.00%
2020/05/18	2	16.75	1	16.80	16.60	1	4,304	0.02%
2020/05/15	0	0.00	1	16.85	16.45	-1	4,504	-0.02%
2020/05/14	44	16.72	17.7	16.98	16.55	26.3	4,647	0.57%
2020/05/13	49	17.28	35	17.30	17.35	14	4,787	0.29%
2020/05/12	2	16.35	4	16.48	16.50	-2	4,769	-0.04%
2020/05/11	41	16.69	2	16.58	16.80	39	4,816	0.81%
2020/05/08	2	17.83	52	17.47	17.30	-50	4,772	-1.05%
2020/05/07	0	0.00	10	16.39	16.50	-10	4,691	-0.21%
2020/05/06	44	15.03	0	0.00	15.00	44	4,750	0.93%
2020/05/05	0	0.00	3	15.00	14.90	-3	4,790	-0.06%
2020/05/04	0	0.00	10	14.75	14.70	-10	4,783	-0.21%
2020/04/30	3	15.22	0	0.00	15.05	3	4,794	0.06%
2020/04/29	7	15.64	0	0.00	15.15	7	4,787	0.15%
2020/04/28	1	14.35	15	15.12	15.55	-14	4,724	-0.30%
2020/04/27	10	14.15	38	14.16	14.15	-28	4,728	-0.59%
2020/04/24	5	13.80	0	0.00	13.80	5	4,768	0.10%
2020/04/23	1	14.00	2	14.00	13.70	-1	4,959	-0.02%
2020/04/22	3	13.90	17	13.50	14.05	-14	5,033	-0.28%
2020/04/21	57	14.06	0	0.00	13.70	57	5,151	1.11%
2020/04/20	0	0.00	3	14.25	14.50	-3	5,286	-0.06%
2020/04/17	0	0.00	10	14.10	14.05	-10	5,535	-0.18%
2020/04/16	0	0.00	2	14.40	14.40	-2	5,834	-0.03%
2020/04/15	1	14.40	35	14.60	14.40	-34	5,890	-0.58%
2020/04/14	5	14.32	2	14.58	14.60	3	5,869	0.05%
2020/04/13	2	14.45	0	0.00	14.05	2	5,873	0.03%
2020/04/10	1	14.00	4	14.23	14.40	-3	5,845	-0.05%
2020/04/09	47	14.16	7	14.35	14.00	40	5,786	0.69%
2020/04/08	7	12.83	2	13.65	13.65	5	5,676	0.09%
2020/04/07	0	0.00	5	12.45	12.45	-5	5,618	-0.09%
2020/04/06	6	11.14	8	11.10	11.35	-2	5,586	-0.04%
2020/04/01	2	11.00	2	10.75	10.95	0	5,575	0.00%
2020/03/31	1	11.45	2	11.15	10.90	-1	5,570	-0.02%
2020/03/30	0	0.00	40	10.62	11.30	-40	5,561	-0.72%
2020/03/25	0	0.00	2	11.75	11.75	-2	5,441	-0.04%
2020/03/24	1	10.30	4	10.68	10.70	-3	5,429	-0.06%
2020/03/23	1	9.88	5	10.00	9.73	-4	5,424	-0.07%
2020/03/20	6	9.76	0	0.00	10.35	6	5,410	0.11%
2020/03/19	3	9.54	20	9.54	9.41	-17	5,379	-0.32%
2020/03/18	13	11.65	3	11.45	10.45	10	5,344	0.19%
2020/03/17	0	0.00	2	11.45	11.45	-2	5,330	-0.04%
2020/03/16	3	12.58	5	12.42	11.70	-2	5,293	-0.04%
2020/03/13	2	12.40	3	12.57	12.75	-1	5,240	-0.02%
2020/03/12	10	13.81	0	0.00	13.75	10	5,158	0.19%
2020/03/11	1	15.20	5	15.40	15.05	-4	5,075	-0.08%
2020/03/10	4	14.66	21	14.72	15.60	-17	5,021	-0.34%
2020/03/09	8	15.62	56	15.52	15.05	-48	4,934	-0.97%
2020/03/06	8	16.82	0	0.00	16.70	8	4,908	0.16%
2020/03/05	8	17.31	2	17.78	17.40	6	4,913	0.12%
2020/03/04	11	16.81	2	16.68	17.15	9	4,863	0.19%
2020/03/03	6	17.80	4	18.03	17.40	2	4,812	0.04%
2020/03/02	2	16.98	22	17.43	17.45	-20	4,741	-0.42%
2020/02/27	18	17.62	24.2	17.44	17.20	-6.2	4,666	-0.13%
2020/02/26	5	18.30	21.1	18.07	17.95	-16.1	4,569	-0.35%
2020/02/25	31	19.15	4	19.15	18.60	27	4,493	0.60%
2020/02/24	41	18.95	34	17.92	18.90	7	4,424	0.16%
2020/02/21	14	18.75	32	18.33	18.25	-18	4,334	-0.42%
2020/02/20	59	19.89	30.6	19.84	19.55	28.4	4,210	0.67%
2020/02/19	18	18.52	5	18.53	18.90	13	4,052	0.32%
2020/02/18	83	19.31	1.3	19.13	19.05	81.7	3,914	2.09%
2020/02/17	1	17.30	1	18.75	18.75	0	3,700	0.00%
2020/02/14	24	17.00	140	16.93	17.05	-116	3,549	-3.27%	大賣/鉅額交易
2020/02/13	32	15.44	13	15.32	15.50	19	3,385	0.56%
2020/02/12	13	15.23	3.5	15.34	15.20	9.5	3,361	0.28%
2020/02/11	10	14.55	2	15.10	14.60	8	3,302	0.24%
2020/02/10	10	14.55	2	14.65	14.90	8	3,274	0.24%
2020/02/07	12	13.92	20	13.86	14.00	-8	3,266	-0.24%
2020/02/06	2	12.85	0	0.00	13.25	2	3,235	0.06%
2020/02/04	2	12.23	5.6	12.61	12.25	-3.6	3,372	-0.11%
2020/02/03	5	12.31	0	0.00	12.05	5	3,543	0.14%
2020/01/31	5.3	12.99	1	13.10	12.90	4.3	3,584	0.12%
2020/01/30	12.1	12.66	2.7	12.87	13.50	9.4	3,541	0.27%
2020/01/08	2	6.74	41	6.73	6.55	-39	3,418	-1.14%
2020/01/07	16	6.40	70	6.51	6.36	-54	3,227	-1.67%
2020/01/06	25	6.58	5	6.49	6.65	20	3,121	0.64%
2020/01/03	0	0.00	11	6.88	6.85	-11	2,986	-0.37%
2020/01/02	10	6.76	30	6.42	7.00	-20	2,812	-0.71%
2019/12/31	35	6.36	28	6.42	6.50	7	2,546	0.27%
2019/12/30	0	0.00	5.1	5.91	5.91	-5.1	2,217	-0.23%
2019/12/27	2	5.45	0	0.00	5.38	2	2,144	0.09%
2019/12/26	0	0.00	4	5.42	5.50	-4	2,124	-0.19%
2019/12/25	0	0.00	41	5.34	5.34	-41	2,084	-1.97%
2019/12/24	3	5.31	0	0.00	5.32	3	2,088	0.14%
2019/12/13	1	5.30	0	0.00	5.25	1	2,112	0.05%
2019/12/12	0	0.00	70	5.39	5.41	-70	2,091	-3.35%
2019/12/09	0	0.00	1	5.50	5.49	-1	2,096	-0.05%
2019/12/06	1	5.33	0	0.00	5.33	1	2,103	0.05%
2019/12/05	11	5.50	2	5.45	5.41	9	2,103	0.43%
2019/11/27	0	0.00	1	5.50	5.56	-1	2,194	-0.05%
2019/11/26	1	5.22	0	0.00	5.39	1	2,177	0.05%
2019/11/25	30	5.37	0	0.00	5.31	30	2,192	1.37%
2019/11/22	0	0.00	1	5.52	5.45	-1	2,193	-0.05%
2019/11/13	0	0.00	3	5.24	5.18	-3	2,203	-0.14%
2019/11/11	6	5.35	0	0.00	5.36	6	2,213	0.27%
2019/11/05	3	5.50	0	0.00	5.50	3	2,199	0.14%
2019/11/04	10	5.58	0	0.00	5.58	10	2,191	0.46%
2019/11/01	10	5.60	4	5.65	5.64	6	2,182	0.27%
2019/10/31	0	0.00	11	5.86	5.77	-11	2,164	-0.51%
2019/10/30	1	5.70	1	5.83	5.67	0	2,133	0.00%
2019/10/29	5	5.60	15	5.59	5.65	-10	2,124	-0.47%
2019/10/28	19	5.79	4	5.75	5.70	15	2,119	0.71%
2019/10/25	15	6.07	25	6.07	6.05	-10	2,118	-0.47%
2019/10/24	5	6.18	32	5.94	6.25	-27	2,024	-1.33%
2019/10/23	10	5.64	22	5.65	5.70	-12	1,902	-0.63%
2019/10/22	9	5.78	8	5.71	5.80	1	1,852	0.05%
2019/10/21	10	5.25	18	4.97	5.28	-8	1,694	-0.47%
2019/10/08	0	0.00	1	4.58	4.59	-1	1,654	-0.06%
2019/10/07	1	4.68	0	0.00	4.64	1	1,654	0.06%
2019/10/04	0	0.00	1	4.70	4.74	-1	1,644	-0.06%
2019/09/25	0	4.80	1	4.82	4.84	-1	1,615	-0.06%
2019/09/10	5	4.85	0	0.00	4.78	5	1,570	0.32%
2019/08/28	1	4.50	0	0.00	4.60	1	1,380	0.07%
2019/08/26	0	0.00	1	4.68	4.68	-1	1,344	-0.07%
2019/08/22	16	4.65	0	0.00	4.62	16	1,311	1.22%
2019/08/21	10	4.63	0	0.00	4.60	10	1,273	0.78%
2019/08/20	0	0.00	6	4.58	4.58	-6	1,258	-0.48%
2019/08/16	0	0.00	1	4.26	4.26	-1	1,181	-0.08%
2019/08/15	1	4.10	0	0.00	4.24	1	1,192	0.08%
2019/08/13	0	0.00	1	4.19	4.27	-1	1,210	-0.08%
2019/08/12	0	0.00	1	4.24	4.25	-1	1,218	-0.08%
2019/08/08	0	0.00	1	4.18	4.16	-1	1,221	-0.08%
2019/08/07	2	4.07	2	4.19	4.17	0	1,217	0.00%
2019/08/05	1	4.05	1	4.26	4.07	0	1,198	0.00%
2019/08/02	2	4.20	11	4.21	4.25	-9	1,185	-0.76%
2019/08/01	1	4.28	26	4.36	4.36	-25	1,177	-2.12%
2019/07/31	1	4.32	1	4.45	4.38	0	1,173	0.00%
2019/07/30	6	4.42	11	4.36	4.37	-5	1,155	-0.43%
2019/07/29	16	4.25	0	0.00	4.35	16	1,125	1.42%
2019/07/26	0	0.00	1	3.96	3.96	-1	1,042	-0.10%
2019/07/25	0	0.00	2	3.88	3.93	-2	1,032	-0.19%
2019/07/24	0	0.00	2	3.66	3.82	-2	1,020	-0.20%
2019/07/23	2	3.61	7	3.71	3.55	-5	987	-0.51%
2019/07/22	2	3.86	0	0.00	3.80	2	952	0.21%
2019/07/12	1	4.27	0	0.00	4.32	1	903	0.11%
2019/07/08	6	4.30	0	0.00	4.40	6	935	0.64%
2019/06/25	1	4.35	0	0.00	4.36	1	975	0.10%
2019/06/06	0	0.00	1	4.47	4.50	-1	1,120	-0.09%
2019/05/31	2	4.41	1	4.45	4.47	1	1,107	0.09%
2019/05/28	0	0.00	2	4.39	4.45	-2	1,086	-0.18%
2019/05/27	1	4.32	2	4.40	4.39	-1	1,082	-0.09%
2019/05/24	1	4.32	1	4.39	4.40	0	1,073	0.00%
2019/05/22	1	4.41	1	4.50	4.43	0	1,054	0.00%
2019/05/21	2	4.45	2	4.52	4.51	0	1,031	0.00%
2019/05/20	2	4.46	1	4.58	4.57	1	1,007	0.10%
2019/05/17	5	4.54	2	4.60	4.52	3	998	0.30%
2019/05/16	1	4.56	2	4.64	4.63	-1	982	-0.10%
2019/05/15	0	0.00	1	4.63	4.61	-1	979	-0.10%
2019/05/14	1	4.50	2	4.55	4.60	-1	987	-0.10%
2019/05/13	1	4.49	0	0.00	4.58	1	980	0.10%
2019/05/10	1	4.52	0	0.00	4.60	1	976	0.10%
2019/05/07	3	4.65	1	4.67	4.66	2	964	0.21%
2019/05/03	6	4.71	1	4.71	4.70	5	942	0.53%
2019/05/02	1	4.59	1	4.67	4.70	0	941	0.00%
2019/04/30	1	4.56	1	4.66	4.69	0	937	0.00%
2019/04/29	0	0.00	3	4.59	4.65	-3	933	-0.32%
2019/04/25	1	4.72	1	4.78	4.75	0	982	0.00%
2019/04/24	1	4.72	0	0.00	4.76	1	1,013	0.10%
2019/04/23	1	4.77	1	4.82	4.82	0	1,002	0.00%
2019/04/22	1	4.83	1	4.89	4.87	0	986	0.00%
2019/04/19	4	4.82	0	0.00	4.85	4	977	0.41%
2019/04/18	1	4.74	1	4.86	4.80	0	968	0.00%
2019/04/15	0	0.00	1	4.70	4.75	-1	930	-0.11%
2019/04/11	0	0.00	2	4.61	4.62	-2	903	-0.22%
2019/04/09	0	0.00	1	4.46	4.45	-1	900	-0.11%
2019/04/08	1	4.40	0	0.00	4.42	1	917	0.11%
2019/04/03	20	4.40	0	0.00	4.40	20	898	2.23%
2019/04/01	2	4.43	0	0.00	4.45	2	882	0.23%
2019/03/26	0	0.00	2	4.54	4.53	-2	873	-0.23%
2019/03/25	2	4.47	0	0.00	4.49	2	880	0.23%
2019/03/22	0	0.00	2	4.51	4.47	-2	874	-0.23%
2019/03/21	2	4.61	0	0.00	4.57	2	875	0.23%
2019/03/20	3	4.68	4	4.71	4.75	-1	839	-0.12%
2019/03/19	10	4.40	6	4.53	4.55	4	829	0.48%
2019/03/18	26	4.87	14	4.73	4.72	12	791	1.52%
2019/03/14	2	5.30	0	0.00	5.22	2	691	0.29%
2019/03/13	0	0.00	2	5.33	5.28	-2	705	-0.28%
2019/03/12	2	5.36	1	5.27	5.36	1	709	0.14%
2019/03/05	0	5.60	0	0.00	5.16	0	782	0.00%
2019/02/26	0	0.00	1	5.29	5.23	-1	869	-0.11%
2019/02/19	1	5.17	0	0.00	5.18	1	993	0.10%
2019/02/18	0	0.00	1	5.28	5.25	-1	1,013	-0.10%
2019/02/15	1	5.19	0	0.00	5.20	1	1,067	0.09%
2019/02/14	0	0.00	1	5.32	5.37	-1	1,077	-0.09%
2019/02/12	1	5.22	10	5.20	5.20	-9	1,069	-0.84%
2019/02/11	0	0.00	2	5.31	5.20	-2	1,082	-0.18%
2019/01/28	1	5.41	0	0.00	5.37	1	1,180	0.08%
2019/01/25	0	0.00	1	5.45	5.41	-1	1,211	-0.08%
2019/01/21	3	5.42	0	0.00	5.42	3	1,285	0.23%
2019/01/18	10	5.57	1	5.53	5.51	9	1,312	0.69%
2019/01/17	1	5.59	3	5.59	5.52	-2	1,359	-0.15%
2019/01/16	2	5.22	11	5.28	5.37	-9	1,314	-0.68%
2019/01/14	20	4.91	0	0.00	4.89	20	1,294	1.55%
2019/01/10	1	4.80	0	0.00	4.81	1	1,308	0.08%
2019/01/08	0	0.00	1	4.87	4.94	-1	1,433	-0.07%
2019/01/07	0	0.00	10	5.00	4.94	-10	1,460	-0.68%
2019/01/04	1	4.83	1	4.92	4.90	0	1,500	0.00%
2018/12/27	0	0.00	11	5.08	5.12	-11	1,584	-0.69%
2018/12/22	20	4.90	1	4.92	4.88	19	1,592	1.19%
2018/12/19	35	4.97	0	0.00	4.93	35	1,618	2.16%
2018/12/18	1	5.03	0	0.00	5.01	1	1,623	0.06%
2018/12/17	15	5.25	5	5.31	5.23	10	1,666	0.60%
2018/12/14	2	5.40	0	0.00	5.31	2	1,774	0.11%
2018/12/13	2	5.59	0	0.00	5.57	2	1,857	0.11%
2018/12/11	1	5.61	1	5.58	5.51	0	1,872	0.00%
2018/12/10	1	5.49	0	0.00	5.60	1	1,882	0.05%
2018/12/07	0	0.00	2	5.60	5.59	-2	1,887	-0.11%
2018/12/06	2	5.59	0	0.00	5.53	2	1,897	0.11%
2018/12/05	3	5.80	50	5.78	5.79	-47	1,901	-2.47%
2018/12/04	0	0.00	3	5.94	5.91	-3	1,925	-0.16%
2018/12/03	2	5.85	8	5.97	5.85	-6	1,922	-0.31%
2018/11/28	2	5.87	3	5.80	5.97	-1	1,945	-0.05%
2018/11/26	2	5.65	0	0.00	5.70	2	2,009	0.10%
2018/11/23	1	5.80	2	5.78	5.80	-1	2,022	-0.05%
2018/11/21	0	0.00	2	5.53	5.44	-2	1,951	-0.10%
2018/11/20	0	0.00	6	5.41	5.43	-6	1,921	-0.31%
2018/11/19	1	5.41	1	5.39	5.41	0	1,939	0.00%
2018/11/16	4	5.31	1	5.30	5.28	3	1,993	0.15%
2018/11/15	1	5.51	0	0.00	5.50	1	2,028	0.05%
2018/11/14	4	5.56	5	5.60	5.62	-1	2,063	-0.05%
2018/11/13	0	0.00	2	5.32	5.33	-2	2,035	-0.10%
2018/11/09	3	5.18	0	0.00	5.13	3	2,085	0.14%
2018/11/08	1	5.31	1	5.39	5.30	0	2,098	0.00%
2018/11/07	1	5.23	4	5.41	5.40	-3	2,106	-0.14%
2018/11/06	6	5.37	4	5.59	5.20	2	2,132	0.09%
2018/11/05	2	5.21	4	5.21	5.36	-2	2,086	-0.10%
2018/11/02	0	0.00	5	5.10	5.04	-5	2,066	-0.24%
2018/11/01	0	0.00	3	4.87	4.84	-3	2,041	-0.15%
2018/10/31	0	0.00	4	4.65	4.60	-4	2,026	-0.20%
2018/10/30	0	0.00	1	4.50	4.47	-1	2,002	-0.05%
2018/10/29	1	4.37	2	4.48	4.37	-1	1,997	-0.05%
2018/10/26	4	4.42	2	4.69	4.42	2	1,988	0.10%
2018/10/25	4	4.76	1	4.68	4.68	3	1,965	0.15%
2018/10/24	0	0.00	5	5.25	5.20	-5	1,980	-0.25%
2018/10/23	3	5.30	0	0.00	5.28	3	1,976	0.15%
2018/10/22	0	0.00	1	5.47	5.43	-1	1,980	-0.05%
2018/10/19	1	5.39	0	0.00	5.46	1	2,037	0.05%
2018/10/18	1	5.53	1	5.60	5.51	0	2,037	0.00%
2018/10/17	1	5.51	24	5.44	5.51	-23	2,053	-1.12%
2018/10/16	2	5.33	2	5.44	5.33	0	1,964	0.00%
2018/10/15	0	0.00	1	5.46	5.36	-1	1,954	-0.05%
2018/10/12	5	5.20	3	5.34	5.42	2	1,938	0.10%
2018/10/11	2	5.46	0	0.00	5.46	2	1,907	0.10%
2018/10/09	4	6.13	0	0.00	6.06	4	1,875	0.21%
2018/10/08	11	6.37	11	6.30	6.29	0	1,926	0.00%
2018/10/05	5	6.34	1	6.40	6.34	4	1,924	0.21%
2018/10/04	3	6.72	2	6.84	6.70	1	1,915	0.05%
2018/10/02	2	6.96	0	0.00	6.95	2	1,964	0.10%
2018/10/01	1	7.08	0	0.00	7.06	1	1,982	0.05%
2018/09/28	0	0.00	1	7.23	7.16	-1	2,018	-0.05%
2018/09/27	11	7.24	0	0.00	7.13	11	2,071	0.53%
2018/09/26	1	7.38	0	0.00	7.33	1	2,095	0.05%
2018/09/21	0	0.00	6	7.52	7.47	-6	2,146	-0.28%
2018/09/20	36	7.58	40	7.47	7.40	-4	2,141	-0.19%
2018/09/19	0	0.00	26	7.36	7.43	-26	2,120	-1.23%
2018/09/18	5	6.77	2	6.80	6.76	3	2,063	0.15%
2018/09/17	0	0.00	1	6.70	6.65	-1	2,073	-0.05%
2018/09/14	0	0.00	1	6.71	6.73	-1	2,076	-0.05%
2018/09/13	0	0.00	2	6.52	6.56	-2	2,122	-0.09%
2018/09/12	0	0.00	10	6.40	6.38	-10	2,118	-0.47%
2018/09/11	0	0.00	2	6.35	6.51	-2	2,145	-0.09%
2018/09/10	2	6.60	8	6.31	6.32	-6	2,151	-0.28%
2018/09/07	5	6.85	0	0.00	6.85	5	2,136	0.23%
2018/09/06	12	7.10	2	7.12	7.02	10	2,192	0.46%
2018/09/05	2	7.17	0	0.00	7.05	2	2,202	0.09%
2018/09/04	2	7.39	14	7.45	7.30	-12	2,202	-0.54%
2018/09/03	2	7.28	3	7.40	7.34	-1	2,225	-0.04%
2018/08/31	14	7.23	11	7.28	7.30	3	2,211	0.14%
2018/08/29	0	0.00	2	6.82	6.87	-2	2,211	-0.09%
2018/08/24	4	6.97	2	6.86	6.85	2	2,278	0.09%
2018/08/23	5	6.94	12	6.96	7.05	-7	2,266	-0.31%
2018/08/22	3	6.65	5	6.66	6.70	-2	2,211	-0.09%
2018/08/21	11	6.27	4	6.16	6.33	7	2,155	0.32%
2018/08/20	7	6.40	12	6.38	6.30	-5	2,106	-0.24%
2018/08/17	2	6.58	2	6.58	6.55	0	2,080	0.00%
2018/08/16	17	6.68	42	6.75	6.61	-25	2,062	-1.21%
2018/08/15	2	6.86	2	6.98	6.90	0	2,029	0.00%
2018/08/14	20	7.10	40	7.14	7.08	-20	2,002	-1.00%
2018/08/13	5	7.17	0	0.00	7.18	5	1,987	0.25%
2018/08/10	1	7.60	1	7.70	7.61	0	1,953	0.00%
2018/08/09	10	7.75	0	0.00	7.65	10	1,944	0.51%
2018/08/07	1	7.86	0	0.00	7.79	1	1,956	0.05%
2018/08/03	0	0.00	10	7.78	7.75	-10	2,010	-0.50%
2018/08/01	6	7.88	22	7.85	7.86	-16	2,017	-0.79%
2018/07/31	10	7.89	12	7.88	7.87	-2	2,017	-0.10%
2018/07/30	3	7.85	0	0.00	7.73	3	1,961	0.15%
2018/07/27	0	0.00	2	7.86	7.80	-2	1,972	-0.10%
2018/07/26	0	0.00	8	7.79	7.80	-8	2,025	-0.40%
2018/07/25	1	7.59	3	7.55	7.51	-2	1,973	-0.10%
2018/07/23	3	7.57	1	7.71	7.45	2	1,963	0.10%
2018/07/16	30	7.95	22	7.91	7.88	8	1,951	0.41%
2018/07/11	10	7.83	2	7.93	7.83	8	1,894	0.42%
2018/07/10	5	7.70	2	7.78	7.76	3	1,884	0.16%
2018/07/09	4	7.66	0	0.00	7.64	4	1,853	0.22%
2018/07/06	4	7.67	5	7.75	7.87	-1	1,864	-0.05%
2018/07/05	10	8.15	4	8.14	7.85	6	1,837	0.33%
2018/07/04	3	7.79	106	7.81	7.76	-103	1,784	-5.77%	大賣/鉅額交易
2018/07/03	5	8.01	7	8.07	7.88	-2	1,758	-0.11%
2018/07/02	4	8.24	0	0.00	8.16	4	1,716	0.23%
2018/06/29	13	8.68	0	0.00	8.53	13	1,692	0.77%
2018/06/28	17	8.40	18	8.49	8.86	-1	1,647	-0.06%
2018/06/27	12	8.20	19	8.21	8.17	-7	1,579	-0.44%
2018/06/26	6	8.71	0.2	9.30	8.51	5.8	1,555	0.38%
2018/06/25	1	9.00	0.1	9.08	8.95	0.9	1,542	0.06%
2018/06/22	13	9.08	6	9.23	9.00	7	1,543	0.45%
2018/06/20	3	9.13	4	9.28	9.16	-1	1,512	-0.07%
2018/06/19	28	9.16	3	9.18	9.11	25	1,539	1.62%
2018/06/15	12	9.40	1	9.42	9.39	11	1,522	0.72%
2018/06/14	2	9.33	4	9.58	9.48	-2	1,508	-0.13%
2018/06/13	6	9.40	0	0.00	9.41	6	1,456	0.41%
2018/06/12	2	9.49	2	9.60	9.53	0	1,440	0.00%
2018/06/11	15	9.52	1	9.45	9.50	14	1,417	0.99%
2018/06/08	16	9.92	0	0.00	9.85	16	1,419	1.13%
2018/06/07	5	10.20	15	10.13	10.10	-10	1,405	-0.71%
2018/06/06	1	10.30	16	10.15	10.20	-15	1,386	-1.08%
2018/06/05	28	9.94	0	0.00	9.94	28	1,319	2.12%
2018/06/04	8	10.15	6	10.15	10.15	2	1,297	0.15%
2018/06/01	1	9.96	25	10.00	10.05	-24	1,277	-1.88%
2018/05/31	0	0.00	8	9.93	9.93	-8	1,267	-0.63%
2018/05/30	0	0.00	1	9.96	9.96	-1	1,261	-0.08%
2018/05/29	18	9.94	2	9.93	10.00	16	1,250	1.28%
2018/05/28	2	9.90	0	0.00	9.93	2	1,244	0.16%
2018/05/25	7	9.99	20	9.97	9.94	-13	1,240	-1.05%
2018/05/24	50	10.00	0	0.00	10.00	50	1,247	4.01%
2018/05/23	20	9.90	0	0.00	9.91	20	1,243	1.61%
2018/05/22	2	9.88	0	0.00	9.90	2	1,272	0.16%
2018/05/21	0	0.00	1	9.91	9.93	-1	1,309	-0.08%
2018/05/18	1	9.89	0	0.00	9.92	1	1,326	0.08%
2018/05/17	5	9.94	0	0.00	9.93	5	1,384	0.36%
2018/05/15	22	10.05	0	0.00	10.05	22	1,490	1.48%
2018/05/14	0	0.00	13	10.23	10.25	-13	1,560	-0.83%
2018/05/11	0	0.00	1	9.97	9.92	-1	1,545	-0.06%
2018/05/10	0	0.00	22	9.84	9.86	-22	1,553	-1.42%
2018/05/09	2	9.67	0	0.00	9.79	2	1,554	0.13%
2018/05/08	0	0.00	14	9.88	9.85	-14	1,556	-0.90%
2018/05/07	6	9.77	1	9.87	9.78	5	1,569	0.32%
2018/05/03	2	10.18	5	10.08	10.10	-3	1,559	-0.19%
2018/05/02	0	0.00	2	9.70	9.65	-2	1,524	-0.13%
2018/04/30	0	0.00	2	9.51	9.54	-2	1,530	-0.13%
2018/04/27	5	9.40	10	9.40	9.37	-5	1,567	-0.32%
2018/04/26	2	9.60	1	9.51	9.48	1	1,585	0.06%
2018/04/24	4	9.84	1	9.74	9.73	3	1,700	0.18%
2018/04/23	1	10.00	0	0.00	10.00	1	1,727	0.06%
2018/04/20	0	0.00	12	10.10	10.15	-12	1,732	-0.69%
2018/04/19	7	10.31	7	10.31	10.15	0	1,744	0.00%
2018/04/17	2	9.95	0	0.00	9.90	2	1,769	0.11%
2018/04/16	0	0.00	2	10.10	10.05	-2	1,789	-0.11%
2018/04/13	3	10.05	1	10.05	10.05	2	1,819	0.11%
2018/04/12	61	10.15	3	10.09	10.15	58	1,865	3.11%
2018/04/11	0	0.00	21	9.91	9.85	-21	1,863	-1.13%
2018/04/10	4	9.82	0	0.00	9.78	4	1,897	0.21%
2018/04/09	4	9.92	0	0.00	9.91	4	1,923	0.21%
2018/03/31	0	0.00	1	10.15	10.15	-1	1,991	-0.05%
2018/03/30	4	10.15	2	10.15	10.20	2	2,025	0.10%
2018/03/29	0	0.00	5	10.40	10.30	-5	2,100	-0.24%
2018/03/28	3	10.28	0	0.00	10.20	3	2,138	0.14%
2018/03/27	6	10.45	0	0.00	10.35	6	2,186	0.27%
2018/03/26	1	10.30	0	0.00	10.35	1	2,446	0.04%
2018/03/23	3	10.42	0	0.00	10.40	3	2,468	0.12%
2018/03/19	0	0.00	5	10.85	10.80	-5	2,632	-0.19%
2018/03/14	30	10.73	11	10.75	10.75	19	2,714	0.70%
2018/03/12	6	10.30	4	10.30	10.30	2	2,706	0.07%
2018/03/01	0	0.00	0.1	10.50	10.50	-0.1	3,283	0.00%
2018/02/27	0	0.00	1	10.55	10.60	-1	3,302	-0.03%
2018/02/26	1	10.65	0	0.00	10.60	1	3,316	0.03%
2018/02/23	0	0.00	1	10.65	10.70	-1	3,326	-0.03%
2018/02/22	0	0.00	4	10.58	10.55	-4	3,354	-0.12%
2018/02/21	0	0.00	4	10.36	10.55	-4	3,374	-0.12%
2018/02/09	0	0.00	29	9.52	10.10	-29	3,366	-0.86%
2018/02/08	33	10.24	12	10.16	10.20	21	3,319	0.63%
2018/02/06	24	10.74	48	11.25	10.70	-24	3,279	-0.73%
2018/02/05	6	11.73	1	11.80	11.80	5	3,247	0.15%
2018/02/02	1	12.35	24	12.27	12.25	-23	3,243	-0.71%
2018/01/31	2	12.45	10	12.50	12.40	-8	3,310	-0.24%
2018/01/29	1	12.50	0	0.00	12.45	1	3,375	0.03%
2018/01/26	1	12.55	0	0.00	12.50	1	3,387	0.03%
2018/01/24	2	12.60	11	12.70	12.65	-9	3,430	-0.26%
2018/01/23	0	0.00	2	13.00	12.75	-2	3,447	-0.06%
2018/01/22	11	12.85	0	0.00	12.80	11	3,447	0.32%
2018/01/18	0	0.00	1	13.00	12.80	-1	3,558	-0.03%
2018/01/17	1	12.65	1	12.65	12.75	0	3,618	0.00%
2018/01/16	10	12.55	0	0.00	12.55	10	3,602	0.28%
2018/01/12	0	0.00	3	12.72	12.70	-3	3,665	-0.08%
2018/01/10	4	12.39	20	12.50	12.35	-16	3,761	-0.43%
2018/01/09	7	12.59	35	12.69	12.50	-28	3,986	-0.70%
2018/01/08	6	12.69	5	13.00	12.65	1	4,280	0.02%
2018/01/05	7	12.84	0	0.00	12.75	7	4,246	0.16%
2018/01/03	0	0.00	3	12.93	12.90	-3	4,260	-0.07%