新美齊 (2442)-台新-高雄券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
26.55
漲跌
▲0.70
漲幅
+2.71%
成交量
3,364張
產業
上市營建類股▲0.30%
166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

新美齊 (2442)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	3	26.18	4.1	26.43	26.55	-1.1	2,129	-0.05%
2024/11/21	6	25.64	16.1	25.43	25.85	-10.1	2,143	-0.47%
2024/11/20	3	24.70	4	24.80	24.80	-1	2,191	-0.05%
2024/11/15	6.3	24.76	2	24.75	24.90	4.3	2,465	0.17%
2024/11/14	0	0.00	21	24.41	24.20	-21	2,523	-0.83%
2024/11/13	0	0.00	0.1	24.65	24.75	-0.1	2,593	0.00%
2024/11/12	1	24.15	0.2	24.80	24.75	0.8	2,607	0.03%
2024/11/07	0.1	24.25	0	0.00	24.30	0.1	2,650	0.00%
2024/11/06	4	23.80	0	0.00	23.70	4	2,684	0.15%
2024/11/04	0	23.73	0	0.00	23.65	0	2,899	0.00%
2024/11/01	7.1	23.51	0	0.00	24.35	7.1	3,057	0.23%
2024/10/30	0	0.00	0.4	23.30	23.30	-0.4	3,182	-0.01%
2024/10/29	0.1	23.35	0	0.00	23.25	0.1	3,377	0.00%
2024/10/28	7.1	23.90	1	24.10	23.65	6.1	3,602	0.17%
2024/10/25	0	0.00	1	23.30	23.30	-1	4,037	-0.02%
2024/10/24	0.1	22.90	17.1	22.99	23.20	-17	4,311	-0.39%
2024/10/23	5	23.67	1	23.50	23.25	4	4,289	0.09%
2024/10/22	1	23.00	2	23.05	23.10	-1	4,295	-0.02%
2024/10/21	0	0.00	2	23.43	23.45	-2	4,325	-0.05%
2024/10/17	0	0.00	7	23.96	23.80	-7	4,423	-0.16%
2024/10/16	1.1	23.77	2	23.68	23.75	-0.9	4,572	-0.02%
2024/10/15	5	23.89	4	24.10	23.75	1	4,621	0.02%
2024/10/14	0.1	24.30	0	0.00	24.20	0.1	4,630	0.00%
2024/10/11	20	25.15	20	24.70	24.70	0	4,650	0.00%
2024/10/09	11.1	24.66	75.5	24.55	24.65	-64.4	4,705	-1.37%
2024/10/08	8	25.60	2.1	25.90	25.60	5.9	4,733	0.13%
2024/10/07	3	26.32	8.1	26.34	26.30	-5.1	4,735	-0.11%
2024/10/04	33.1	26.54	27.1	26.72	26.50	6	4,729	0.13%
2024/10/01	1	27.55	1	27.35	27.45	0	4,707	0.00%
2024/09/30	9	27.67	4	27.40	27.45	5	4,714	0.11%
2024/09/27	1	27.35	0	27.85	27.80	1	4,712	0.02%
2024/09/26	10	27.43	5	27.35	27.40	5	4,716	0.11%
2024/09/25	20.2	27.59	3.1	27.91	27.45	17.1	4,749	0.36%
2024/09/24	28	27.58	26	27.50	27.40	2	4,713	0.04%
2024/09/23	80.2	27.29	89.1	27.08	26.90	-8.9	4,630	-0.19%
2024/09/20	59.5	30.28	29	30.44	29.80	30.5	4,490	0.68%
2024/09/19	5	33.05	0	0.00	33.10	5	4,405	0.11%
2024/09/18	0	0.00	1.1	33.29	33.45	-1.1	4,397	-0.03%
2024/09/16	6	32.48	5.1	32.63	32.75	0.9	4,412	0.02%
2024/09/13	11	31.35	16.2	31.55	31.95	-5.2	4,407	-0.12%
2024/09/12	6	29.88	5.1	29.71	30.50	0.9	4,411	0.02%
2024/09/11	41	29.34	49.1	29.43	29.50	-8	4,399	-0.18%
2024/09/10	40.1	30.21	1.2	30.48	30.25	38.9	4,383	0.89%
2024/09/09	9.1	31.57	0	0.00	31.75	9.1	4,395	0.21%
2024/09/06	2	32.20	0	32.48	32.30	2	4,406	0.04%
2024/09/05	1	32.75	0.2	32.96	32.50	0.8	4,476	0.02%
2024/09/04	15.1	31.89	14	32.36	32.80	1	4,530	0.02%
2024/09/03	1.1	32.81	3	32.75	32.85	-1.9	4,565	-0.04%
2024/09/02	11.1	33.45	10	33.60	33.30	1.1	4,590	0.03%
2024/08/30	1	34.50	3.2	34.79	34.50	-2.2	4,641	-0.05%
2024/08/29	5	34.21	1.3	34.48	34.35	3.7	4,687	0.08%
2024/08/28	5	34.33	9.1	34.11	34.10	-4.1	4,744	-0.09%
2024/08/27	1	33.10	3.1	33.24	33.55	-2.1	4,779	-0.04%
2024/08/26	1.5	33.12	0.2	33.49	32.90	1.3	4,817	0.03%
2024/08/23	20.1	32.61	13.1	32.61	33.10	7	4,851	0.14%
2024/08/22	32.2	33.86	29.1	33.85	33.65	3.1	4,860	0.06%
2024/08/21	3.1	34.81	3.2	34.55	35.20	-0.1	4,813	0.00%
2024/08/20	10.3	35.64	227	36.23	35.50	-216.7	4,803	-4.51%	大賣/鉅額交易
2024/08/19	3	36.73	10	36.72	36.50	-7	4,826	-0.15%
2024/08/16	84.2	37.43	83.1	37.54	36.90	1.1	4,719	0.02%
2024/08/15	14	36.25	20.2	36.39	36.20	-6.2	4,842	-0.13%
2024/08/14	2	35.00	2	35.00	34.90	0	5,152	0.00%
2024/08/13	2	34.40	0	35.00	34.50	2	5,261	0.04%
2024/08/12	2	34.90	2.1	34.62	34.50	-0.1	5,322	0.00%
2024/08/09	3.1	35.16	4.2	34.82	34.30	-1.1	5,343	-0.02%
2024/08/08	0	33.50	4.1	34.15	34.20	-4.1	5,342	-0.08%
2024/08/07	97	33.57	12.4	33.97	34.15	84.6	5,340	1.58%
2024/08/06	119.1	32.58	29.3	32.18	31.85	89.8	5,316	1.69%	大買/
2024/08/05	93.3	34.42	62	34.02	33.70	31.3	5,221	0.60%
2024/08/02	157.2	38.47	25.4	37.76	37.35	131.8	5,123	2.57%	大買/鉅額交易
2024/08/01	29	37.98	29.3	37.59	38.40	-0.3	5,072	-0.01%
2024/07/31	111.2	35.48	62	36.07	36.35	49.2	4,924	1.00%	大買/
2024/07/30	118.1	36.30	92	36.61	36.15	26.1	4,741	0.55%	大買/
2024/07/29	28	36.86	92.1	37.01	37.25	-64.1	4,358	-1.47%
2024/07/26	3	33.38	3	32.90	33.90	0	4,162	0.00%
2024/07/23	7	33.69	5	33.02	33.40	2	4,305	0.05%
2024/07/22	1	31.95	5	32.25	32.50	-4	4,380	-0.09%
2024/07/19	6	33.06	1	33.00	32.80	5	4,390	0.11%
2024/07/18	1	34.35	1	34.20	34.15	0	4,457	0.00%
2024/07/17	30	35.47	71	35.28	34.45	-41	4,576	-0.90%
2024/07/16	73.1	34.27	8	34.58	34.50	65.1	4,490	1.45%
2024/07/15	2	33.20	1.1	32.98	33.40	0.9	4,482	0.02%
2024/07/12	4	33.65	0.5	33.50	32.40	3.5	4,548	0.08%
2024/07/11	11	34.19	52	34.45	33.85	-41	4,531	-0.90%
2024/07/10	16	32.34	18.1	33.64	34.00	-2.1	4,523	-0.05%
2024/07/09	7	31.59	6	31.32	31.80	1	4,400	0.02%
2024/07/08	1	30.90	2	31.00	31.30	-1	4,375	-0.02%
2024/07/05	0	0.00	2	31.23	31.50	-2	4,379	-0.05%
2024/07/04	6	31.25	0	0.00	31.30	6	4,389	0.14%
2024/07/03	2	31.50	1	31.35	31.25	1	4,382	0.02%
2024/07/02	1	31.60	1	31.50	31.50	0	4,389	0.00%
2024/07/01	1	32.10	2	32.00	32.15	-1	4,376	-0.02%
2024/06/28	0.2	30.75	6	30.60	30.55	-5.8	4,340	-0.13%
2024/06/27	3	30.85	3	30.85	30.65	0	4,341	0.00%
2024/06/26	1	31.10	0	0.00	31.20	1	4,335	0.02%
2024/06/25	20	30.55	1	30.60	30.95	19	4,366	0.44%
2024/06/24	4	30.50	0.1	30.65	30.60	3.9	4,377	0.09%
2024/06/21	1	30.60	1	30.80	30.35	0	4,389	0.00%
2024/06/20	6	30.90	0	0.00	31.15	6	4,349	0.14%
2024/06/19	14	30.93	8	30.76	31.20	6	4,345	0.14%
2024/06/18	30	31.05	0	0.00	31.00	30	4,350	0.69%
2024/06/17	87.1	31.23	9	31.30	31.05	78.1	4,368	1.79%
2024/06/14	3	32.57	1.1	32.96	32.30	1.9	4,339	0.04%
2024/06/12	8	30.94	0	0.00	31.20	8	4,297	0.19%
2024/06/11	78.1	32.26	2	33.25	32.05	76.1	4,245	1.79%
2024/06/07	20	33.79	20	33.31	33.85	0	4,240	0.00%
2024/06/06	18	32.70	2.2	33.09	33.20	15.8	4,211	0.38%
2024/06/05	23	33.46	2	33.90	33.45	21	4,198	0.50%
2024/06/04	10	34.26	10	34.38	34.25	0	4,167	0.00%
2024/06/03	8.2	33.85	31	33.95	34.05	-22.8	4,116	-0.55%
2024/05/31	1	32.90	14	33.29	33.00	-13	4,091	-0.32%
2024/05/30	14	33.44	2	33.60	32.80	12	4,057	0.30%
2024/05/29	8	33.00	9	32.96	33.85	-1	4,023	-0.02%
2024/05/28	7.4	33.11	16	33.17	33.40	-8.6	3,998	-0.22%
2024/05/27	2	32.65	1	32.50	32.45	1	3,982	0.03%
2024/05/24	5	31.05	2.1	31.54	31.80	2.9	3,967	0.07%
2024/05/23	25	31.03	16	30.94	31.15	9	3,946	0.23%
2024/05/22	13	32.25	17	32.15	32.55	-4	3,883	-0.10%
2024/05/21	38	32.69	10	32.17	31.90	28	3,821	0.73%
2024/05/20	53	33.88	146	33.62	34.20	-93	3,634	-2.56%	大賣/
2024/05/17	3	32.10	70.1	32.43	32.55	-67.1	3,274	-2.05%
2024/05/16	6	29.69	8	30.04	29.60	-2	3,166	-0.06%
2024/05/15	1	29.20	0	0.00	29.20	1	3,119	0.03%
2024/05/14	9	28.59	0	0.00	28.40	9	3,104	0.29%
2024/05/13	4	28.65	0	0.00	28.65	4	3,087	0.13%
2024/05/10	40	27.93	1	27.90	27.90	39	3,124	1.25%
2024/05/09	4	28.99	0	0.00	28.20	4	3,159	0.13%
2024/05/08	4.6	29.47	0	0.00	28.80	4.6	3,118	0.15%
2024/05/07	9	29.92	9	30.67	29.85	0	3,091	0.00%
2024/05/06	0	0.00	8.9	32.01	31.90	-8.9	3,025	-0.29%
2024/05/03	7	32.01	11	32.19	32.30	-4	2,982	-0.13%
2024/05/02	8	32.11	4	32.32	32.25	4	2,933	0.14%
2024/04/30	12.4	31.69	16	31.60	31.25	-3.6	2,864	-0.13%
2024/04/29	32.3	32.64	109	32.45	32.75	-76.7	2,770	-2.77%	大賣/
2024/04/26	10	30.74	9	30.76	31.20	1	2,600	0.04%
2024/04/25	5	29.85	2	29.90	29.85	3	2,494	0.12%
2024/04/24	52.5	29.56	53	29.43	29.60	-0.5	2,440	-0.02%
2024/04/23	27	28.48	14	28.46	29.15	13	2,325	0.56%
2024/04/22	33	28.32	32	28.14	27.50	1	2,151	0.05%
2024/04/19	24	27.49	35	27.89	27.40	-11	2,089	-0.53%
2024/04/18	16	27.93	79	27.98	28.50	-63	2,054	-3.07%
2024/04/17	6	25.77	2	26.33	26.60	4	2,018	0.20%
2024/04/16	116.2	26.05	2	25.75	25.85	114.2	2,023	5.64%	大買/鉅額交易
2024/04/11	2	27.23	4	27.18	27.05	-2	2,012	-0.10%
2024/04/10	37	27.27	11	27.10	27.25	26	2,000	1.30%
2024/04/09	2	26.83	1	26.90	26.80	1	1,989	0.05%
2024/04/08	3	26.87	0	0.00	26.90	3	1,997	0.15%
2024/04/03	3	26.88	1	26.85	26.80	2	1,990	0.10%
2024/04/02	3	27.20	0	0.00	27.25	3	2,010	0.15%
2024/04/01	5	27.17	0	0.00	27.10	5	2,028	0.25%
2024/03/29	1	26.75	1	26.90	26.85	0	2,081	0.00%
2024/03/28	9	26.93	0	27.00	26.80	9	2,110	0.43%
2024/03/27	0	27.75	4	27.71	27.85	-4	2,089	-0.19%
2024/03/26	4	26.98	1	26.90	26.80	3	2,082	0.14%
2024/03/25	0.1	27.30	4	27.48	27.40	-3.9	2,138	-0.18%
2024/03/22	12	27.20	18	27.03	27.15	-6	2,173	-0.28%
2024/03/21	4.7	26.32	0	0.00	26.35	4.7	2,182	0.21%
2024/03/20	19	26.56	5	26.24	26.50	14	2,183	0.64%
2024/03/19	5	27.02	1	27.40	26.75	4	2,172	0.18%
2024/03/18	1.1	27.35	0	0.00	27.35	1.1	2,161	0.05%
2024/03/15	4	27.54	6	27.43	27.30	-2	2,171	-0.09%
2024/03/14	0	28.18	5.1	28.32	28.20	-5.1	2,155	-0.24%
2024/03/13	16.3	27.73	2	27.40	27.90	14.3	2,138	0.67%
2024/03/12	24	29.05	26	29.22	29.20	-2	2,078	-0.10%
2024/03/11	2	27.98	13	28.19	28.35	-11	2,045	-0.54%
2024/03/08	1	27.75	6	27.51	27.75	-5	2,033	-0.25%
2024/03/07	2	27.33	0	0.00	27.75	2	1,995	0.10%
2024/03/06	2	27.45	1	27.45	27.40	1	1,973	0.05%
2024/03/05	2	26.48	0	0.00	26.40	2	1,942	0.10%
2024/03/04	3	26.68	3	26.58	26.60	0	2,055	0.00%
2024/03/01	13	27.01	3	27.33	26.65	10	2,143	0.47%
2024/02/29	7	27.45	10	27.62	27.30	-3	2,137	-0.14%
2024/02/27	5	27.11	83	27.07	27.15	-78	2,147	-3.63%
2024/02/26	1	26.60	21	26.60	26.65	-20	2,189	-0.91%
2024/02/23	2	26.13	1	26.10	26.10	1	2,351	0.04%
2024/02/22	8	26.04	3	26.05	26.15	5	2,370	0.21%
2024/02/21	4	26.20	0	0.00	26.10	4	2,388	0.17%
2024/02/20	4	26.30	3	26.35	26.45	1	2,389	0.04%
2024/02/19	0	0.00	3	26.87	26.90	-3	2,398	-0.13%
2024/02/16	1	26.40	0	0.00	26.40	1	2,390	0.04%
2024/02/15	2	26.68	0	26.45	26.75	2	2,363	0.08%
2024/02/05	2	26.10	11	26.32	26.35	-9	2,342	-0.38%
2024/02/02	6.2	26.10	21	25.97	25.95	-14.8	2,323	-0.64%
2024/02/01	29	27.07	58	26.99	27.20	-29	2,252	-1.29%
2024/01/31	10	25.80	95	25.80	26.00	-85	2,193	-3.88%
2024/01/30	21	25.65	17	25.61	25.60	4	2,170	0.18%
2024/01/29	16	25.05	7	25.22	25.20	9	2,129	0.42%
2024/01/26	0	0.00	4	24.65	24.80	-4	2,111	-0.19%
2024/01/25	0	0.00	1.1	24.45	24.45	-1.1	2,105	-0.05%
2024/01/24	0	0.00	1	24.55	24.45	-1	2,111	-0.05%
2024/01/23	1	24.05	0	0.00	24.35	1	2,122	0.05%
2024/01/22	2	24.03	0	0.00	24.30	2	2,125	0.09%
2024/01/19	1	23.40	1	23.55	23.65	0	2,124	0.00%
2024/01/18	2.5	23.61	1	23.79	23.55	1.5	2,122	0.07%
2024/01/17	5	24.02	23	23.95	23.85	-18	2,139	-0.84%
2024/01/16	1	24.20	34	24.20	24.20	-33	2,127	-1.55%
2024/01/15	0	24.70	0	0.00	24.65	0	2,117	0.00%
2024/01/12	2	23.95	12	23.91	23.85	-10	2,111	-0.47%
2024/01/11	107	24.95	74	24.40	24.35	33	2,085	1.58%	大買/
2024/01/10	7	24.11	1	24.85	24.15	6	2,029	0.30%
2024/01/09	9	24.61	25	24.71	24.80	-16	2,025	-0.79%
2024/01/08	37	25.56	42	25.26	25.25	-5	1,994	-0.25%
2024/01/05	15	25.49	24	25.43	25.55	-9	1,994	-0.45%
2024/01/04	0	0.00	6	24.86	25.00	-6	1,984	-0.30%
2024/01/03	0	0.00	13	24.83	24.65	-13	2,045	-0.64%
2024/01/02	10	25.20	0	0.00	25.15	10	2,333	0.43%
2023/12/29	0	0.00	3	24.85	24.70	-3	2,449	-0.12%
2023/12/28	0	0.00	1	24.35	24.70	-1	2,493	-0.04%
2023/12/27	12	25.18	10	24.90	25.00	2	2,544	0.08%
2023/12/26	24	25.21	15	24.88	25.20	9	2,558	0.35%
2023/12/25	12	24.70	3	24.73	24.75	9	2,523	0.36%
2023/12/22	11	24.05	4	24.05	24.15	7	2,549	0.27%
2023/12/21	2	23.60	0	0.00	23.60	2	2,529	0.08%
2023/12/20	19	23.87	11	23.71	23.55	8	2,510	0.32%
2023/12/19	5	24.00	3	24.95	24.95	2	2,435	0.08%
2023/12/18	2	24.15	3	24.05	24.10	-1	2,394	-0.04%
2023/12/15	10	23.70	1.1	23.94	23.80	8.9	2,376	0.38%
2023/12/14	2	23.45	10	23.40	23.45	-8	2,340	-0.34%
2023/12/12	2	23.20	4	23.65	23.40	-2	2,314	-0.09%
2023/12/11	6	23.03	1	22.85	23.25	5	2,322	0.22%
2023/12/08	6	22.58	15.1	22.57	22.70	-9.1	2,313	-0.39%
2023/12/07	3	22.58	0	0.00	22.40	3	2,300	0.13%
2023/12/06	7	22.84	1.1	22.87	22.75	5.9	2,288	0.26%
2023/12/05	10	23.06	11	23.10	23.15	-1	2,274	-0.04%
2023/12/04	1	23.25	0	0.00	23.40	1	2,257	0.04%
2023/12/01	4	23.38	0.2	23.50	23.30	3.8	2,251	0.17%
2023/11/30	1	23.55	54	23.25	23.60	-53	2,243	-2.36%
2023/11/29	30.2	24.88	60	24.13	23.45	-29.8	2,246	-1.33%
2023/11/28	16	24.02	9.1	24.83	25.05	6.9	2,119	0.33%
2023/11/27	0	0.00	1	23.10	23.30	-1	2,011	-0.05%
2023/11/24	10	23.55	5	23.03	22.90	5	1,981	0.25%
2023/11/22	2.2	23.27	29.4	22.71	22.95	-27.2	1,846	-1.47%
2023/11/21	0	0.00	13	21.11	21.60	-13	1,672	-0.78%
2023/11/20	0	0.00	3	20.98	21.05	-3	1,653	-0.18%
2023/11/16	10	20.43	5	20.60	20.70	5	1,632	0.31%
2023/11/15	2	19.70	3	19.58	19.65	-1	1,616	-0.06%
2023/11/14	2	19.33	2	19.48	19.45	0	1,644	0.00%
2023/11/13	5	19.41	1	19.55	19.40	4	1,666	0.24%
2023/11/10	3	19.45	6	19.65	19.50	-3	1,721	-0.17%
2023/11/09	10	19.58	2	19.65	19.60	8	1,740	0.46%
2023/11/08	1	19.45	26	19.50	19.70	-25	1,756	-1.42%
2023/11/07	0	0.00	1	19.35	19.35	-1	1,750	-0.06%
2023/11/06	25	19.40	10.6	19.37	19.30	14.4	1,760	0.82%
2023/11/03	2	19.38	1	19.55	19.45	1	1,788	0.06%
2023/11/02	0	0.00	2	19.40	19.40	-2	1,791	-0.11%
2023/11/01	1	19.25	2	19.33	19.20	-1	1,802	-0.06%
2023/10/31	9	19.46	8	19.56	19.20	1	1,831	0.05%
2023/10/30	2	19.55	76.1	19.61	19.70	-74.1	1,837	-4.03%
2023/10/27	4	19.36	7	19.45	19.45	-3	1,839	-0.16%
2023/10/26	11	19.25	3.5	19.31	19.35	7.5	1,847	0.41%
2023/10/25	68	19.55	2	19.78	19.35	66	1,860	3.55%
2023/10/24	12	19.56	14	19.72	19.65	-2	1,838	-0.11%
2023/10/23	2	19.63	21	19.89	19.60	-19	1,840	-1.03%
2023/10/20	29	19.60	3	19.57	19.60	26	1,841	1.41%
2023/10/19	4	19.73	8	19.77	19.75	-4	1,836	-0.22%
2023/10/18	1	19.75	21	19.76	19.80	-20	1,837	-1.09%
2023/10/17	6	19.85	16	19.87	19.80	-10	1,832	-0.55%
2023/10/13	35	20.65	11	20.48	20.45	24	1,847	1.30%
2023/10/12	36	20.18	6	20.26	20.40	30	1,834	1.63%
2023/10/11	11	19.74	13	19.86	19.75	-2	1,811	-0.11%
2023/10/06	39.7	20.59	41.3	21.02	20.10	-1.6	1,756	-0.09%
2023/10/05	30.5	20.48	22.1	22.22	22.30	8.4	1,462	0.57%
2023/10/04	41	20.02	32	20.13	20.30	9	1,334	0.67%
2023/10/03	42	20.18	58.3	19.92	19.85	-16.3	1,287	-1.26%
2023/10/02	0	0.00	15.2	19.67	19.75	-15.2	1,228	-1.24%
2023/09/28	3	19.35	2	19.50	19.25	1	1,194	0.08%
2023/09/27	2	19.08	51	19.04	19.35	-49	1,169	-4.19%
2023/09/26	2	18.43	2	18.53	18.70	0	1,117	0.00%
2023/09/25	0	0.00	3.1	18.47	18.55	-3.1	1,132	-0.27%
2023/09/22	7	18.35	1	18.45	18.40	6	1,144	0.52%
2023/09/21	0	0.00	4	18.40	18.55	-4	1,158	-0.35%
2023/09/20	5	18.35	1	18.35	18.35	4	1,160	0.34%
2023/09/19	0	0.00	1	18.50	18.50	-1	1,178	-0.08%
2023/09/18	2	18.43	1	18.55	18.50	1	1,193	0.08%
2023/09/15	1	18.45	2	18.58	18.60	-1	1,211	-0.08%
2023/09/14	5	18.67	8	18.62	18.55	-3	1,212	-0.25%
2023/09/13	7	18.41	6	18.51	18.55	1	1,194	0.08%
2023/09/12	1	18.05	6	18.23	18.25	-5	1,217	-0.41%
2023/09/11	1	18.10	1	18.20	18.15	0	1,233	0.00%
2023/09/08	9	18.17	2	18.28	18.15	7	1,255	0.56%
2023/09/07	0	0.00	1	18.55	18.35	-1	1,285	-0.08%
2023/09/06	2	18.38	0	0.00	18.35	2	1,394	0.14%
2023/09/05	1	18.25	7.5	18.38	18.40	-6.5	1,422	-0.46%
2023/09/04	3	17.98	0	0.00	18.35	3	1,459	0.21%
2023/09/01	7	18.52	29.5	18.69	18.45	-22.5	1,502	-1.50%
2023/08/31	0	0.00	1	18.80	18.80	-1	1,533	-0.07%
2023/08/30	2	18.55	1	18.60	18.55	1	1,579	0.06%
2023/08/29	0	0.00	3.3	18.38	18.50	-3.3	1,638	-0.20%
2023/08/28	4	18.46	1	18.95	18.25	3	1,666	0.18%
2023/08/25	2	18.78	4	18.91	18.85	-2	1,700	-0.12%
2023/08/24	0	0.00	11	18.74	18.95	-11	1,771	-0.62%
2023/08/23	8	18.44	10	18.61	18.45	-2	1,851	-0.11%
2023/08/22	14	18.84	4	19.14	18.55	10	1,948	0.51%
2023/08/21	3	19.40	5.5	19.22	19.30	-2.5	2,037	-0.12%
2023/08/18	23	19.02	31.1	19.30	19.00	-8.1	2,318	-0.35%
2023/08/17	10	19.14	4	19.18	19.20	6	2,828	0.21%
2023/08/16	16	18.57	46.1	19.08	19.20	-30.1	3,178	-0.95%
2023/08/15	0	0.00	15	18.42	18.35	-15	3,327	-0.45%
2023/08/14	10	17.98	8	17.99	18.10	2	3,341	0.06%
2023/08/11	3	18.38	1	18.35	18.40	2	3,417	0.06%
2023/08/10	5	18.17	3	18.20	18.10	2	3,406	0.06%
2023/08/09	5	18.52	6	18.56	18.40	-1	3,407	-0.03%
2023/08/08	1	18.10	10	18.35	18.35	-9	3,381	-0.27%
2023/08/07	2	18.20	3	18.15	18.20	-1	3,391	-0.03%
2023/08/04	14	18.05	14	18.21	18.10	0	3,382	0.00%
2023/08/02	1	18.10	2	18.23	18.25	-1	3,361	-0.03%
2023/08/01	7	18.16	3	18.20	18.20	4	3,344	0.12%
2023/07/31	3	17.77	5	18.05	18.15	-2	3,367	-0.06%
2023/07/28	7	17.99	0	0.00	17.85	7	3,363	0.21%
2023/07/27	10	17.63	2	17.65	17.65	8	3,349	0.24%
2023/07/26	2	17.05	2	17.18	17.30	0	3,356	0.00%
2023/07/25	1	17.10	3	17.17	17.10	-2	3,364	-0.06%
2023/07/24	5	17.05	1	17.35	17.05	4	3,379	0.12%
2023/07/21	4	17.36	0	0.00	17.30	4	3,375	0.12%
2023/07/20	0	0.00	2	17.28	17.45	-2	3,395	-0.06%
2023/07/19	29	17.14	10	17.17	17.25	19	3,393	0.56%
2023/07/18	108	17.26	1	17.55	17.05	107	3,415	3.13%	大買/鉅額交易
2023/07/17	5	17.49	4	17.56	17.50	1	3,392	0.03%
2023/07/14	6	17.49	4	17.54	17.65	2	3,389	0.06%
2023/07/13	8	17.49	2	17.65	17.40	6	3,399	0.18%
2023/07/12	17	17.58	1	17.70	17.55	16	3,425	0.47%
2023/07/11	13	17.65	4	17.73	17.65	9	3,445	0.26%
2023/07/10	5	17.64	7	17.78	17.60	-2	3,500	-0.06%
2023/07/07	23	17.60	3	17.68	17.70	20	3,514	0.57%
2023/07/06	14	17.98	2	18.18	17.90	12	3,526	0.34%
2023/07/05	2	18.13	0	0.00	18.10	2	3,542	0.06%
2023/07/04	1	18.10	1	18.20	18.15	0	3,575	0.00%
2023/07/03	2	17.95	6	18.13	18.30	-4	3,626	-0.11%
2023/06/30	8	17.86	5	17.98	17.85	3	3,632	0.08%
2023/06/29	32	17.85	2	18.03	18.00	30	3,628	0.83%
2023/06/28	18	17.99	9	18.02	18.00	9	3,624	0.25%
2023/06/27	22	18.02	12.8	18.12	17.95	9.2	3,641	0.25%
2023/06/26	5	18.36	2	18.30	18.25	3	3,633	0.08%
2023/06/21	0	0.00	2	18.53	18.60	-2	3,633	-0.06%
2023/06/20	3	18.20	11	18.30	18.30	-8	3,621	-0.22%
2023/06/19	2	18.08	6	18.22	18.20	-4	3,642	-0.11%
2023/06/16	8	18.18	6	18.39	18.15	2	3,669	0.05%
2023/06/15	0	0.00	3	18.45	18.50	-3	3,650	-0.08%
2023/06/14	3	18.42	22	18.43	18.35	-19	3,690	-0.51%
2023/06/13	4	18.30	13	18.38	18.25	-9	3,690	-0.24%
2023/06/12	32	18.52	10	18.27	18.15	22	3,681	0.60%
2023/06/09	8	18.71	5	18.78	18.80	3	3,576	0.08%
2023/06/08	16	18.73	9	18.74	18.75	7	3,564	0.20%
2023/06/07	5	18.52	11	18.62	18.80	-6	3,534	-0.17%
2023/06/06	18	18.51	3	18.47	18.40	15	3,480	0.43%
2023/06/05	12	18.21	11	18.25	18.35	1	3,440	0.03%
2023/06/02	27	18.14	12	18.05	18.20	15	3,411	0.44%
2023/06/01	0	0.00	6	17.75	17.65	-6	3,389	-0.18%
2023/05/31	8	17.93	11.4	18.02	17.80	-3.4	3,391	-0.10%
2023/05/30	17	17.84	33	17.87	17.65	-16	3,361	-0.48%
2023/05/29	5	17.57	7	17.69	17.75	-2	3,320	-0.06%
2023/05/26	46.1	17.44	15	17.84	17.30	31.1	3,227	0.96%
2023/05/25	61.1	17.62	45	17.66	17.60	16.1	3,120	0.52%
2023/05/24	22.1	18.36	22	18.32	18.00	0.1	3,007	0.00%
2023/05/23	337.2	19.31	244.1	19.16	18.70	93.1	2,717	3.42%	大買/大賣/
2023/05/22	28	19.64	9	20.05	20.05	19	2,161	0.88%
2023/05/19	9.1	18.08	19.5	18.03	18.25	-10.4	1,784	-0.58%
2023/05/18	2	16.68	0	0.00	16.60	2	1,577	0.13%
2023/05/17	1	16.45	50	16.47	16.55	-49	1,544	-3.17%
2023/05/16	0	0.00	5	15.90	15.95	-5	1,442	-0.35%
2023/05/15	3	15.78	5	16.06	15.85	-2	1,439	-0.14%
2023/05/11	13	15.75	21	15.80	15.85	-8	1,418	-0.56%
2023/05/10	0	16.05	0	0.00	15.95	0	1,399	0.00%
2023/05/09	12	15.84	1	15.90	16.00	11	1,396	0.79%
2023/05/05	5	15.98	1	16.00	16.05	4	1,373	0.29%
2023/05/04	0	0.00	9	16.31	16.35	-9	1,338	-0.67%
2023/05/02	12	16.25	10	16.30	16.35	2	1,314	0.15%
2023/04/28	0	0.00	98	16.26	16.35	-98	1,304	-7.51%
2023/04/27	2	16.00	1	16.10	16.05	1	1,291	0.08%
2023/04/26	0	0.00	3	15.70	15.85	-3	1,276	-0.24%
2023/04/25	4	15.66	1	15.60	15.70	3	1,286	0.23%
2023/04/24	1	16.05	4.1	16.00	16.00	-3.1	1,264	-0.25%
2023/04/21	8	15.83	1	15.80	16.00	7	1,262	0.55%
2023/04/20	2	16.00	1	16.15	16.15	1	1,225	0.08%
2023/04/19	3	16.18	1	16.20	16.25	2	1,212	0.17%
2023/04/18	2	16.03	0	0.00	16.15	2	1,202	0.17%
2023/04/17	10	16.14	0	0.00	16.10	10	1,188	0.84%
2023/04/14	0	0.00	2	16.58	16.40	-2	1,145	-0.17%
2023/04/13	11	16.59	1	16.95	16.45	10	1,114	0.90%
2023/04/12	3	16.80	0	0.00	16.90	3	1,055	0.28%
2023/04/11	2	16.85	1.1	17.00	16.85	0.9	1,032	0.09%
2023/04/10	2	16.68	1.2	16.62	16.90	0.8	997	0.08%
2023/04/07	8	16.55	11	16.51	16.65	-3	965	-0.31%
2023/04/06	14	16.21	8.1	16.35	16.40	5.9	922	0.65%
2023/03/31	0	0.00	5	15.40	15.45	-5	855	-0.58%
2023/03/30	4	14.96	1	14.95	15.05	3	827	0.36%
2023/03/29	0	15.09	0	14.95	15.00	0	816	0.00%
2023/03/28	2	14.92	1	14.95	15.00	1	812	0.12%
2023/03/27	10	15.30	1	15.25	15.20	9	793	1.13%
2023/03/24	3	15.02	3.3	14.80	14.95	-0.3	779	-0.03%
2023/03/23	3	14.88	0.1	14.90	14.80	2.9	779	0.37%
2023/03/22	5	14.97	8	14.98	14.90	-3	767	-0.39%
2023/03/21	4	15.10	6	15.19	15.10	-2	740	-0.27%
2023/03/20	7	14.79	12	14.80	14.85	-5	705	-0.71%
2023/03/17	1	14.30	23.1	14.67	14.75	-22	707	-3.12%
2023/03/16	2	14.50	62	14.23	14.15	-60	668	-8.98%
2023/03/15	12	14.29	1	14.35	14.35	11	653	1.68%
2023/03/13	10	13.80	0	0.00	14.10	10	686	1.46%
2023/03/10	0	0.00	1	14.00	14.15	-1	692	-0.14%
2023/03/08	0	0.00	1	14.30	14.40	-1	679	-0.15%
2023/03/07	1	14.20	0	0.00	14.35	1	682	0.15%
2023/03/06	0	0.00	29.3	14.16	14.20	-29.3	691	-4.24%
2023/03/03	8	14.08	9.5	14.03	13.95	-1.5	680	-0.21%
2023/03/02	1	13.75	0.1	13.80	13.90	0.9	650	0.14%
2023/03/01	2	13.55	4	13.76	13.75	-2	640	-0.31%
2023/02/24	7	13.29	0	0.00	13.35	7	603	1.16%
2023/02/23	2	13.30	0	0.00	13.30	2	602	0.33%
2023/02/21	0	0.00	2.2	13.13	13.30	-2.2	604	-0.36%
2023/02/16	0	0.00	0.1	13.05	13.00	-0.1	594	-0.01%
2023/02/10	1	13.00	0.2	13.10	12.90	0.8	602	0.14%
2023/02/09	0	0.00	2.1	13.15	13.10	-2.1	599	-0.35%
2023/02/07	0	0.00	2	13.08	13.05	-2	598	-0.33%
2023/02/03	2	13.20	0	0.00	13.10	2	594	0.34%
2023/02/02	2	13.10	0	0.00	13.20	2	594	0.34%
2023/02/01	0	0.00	1	13.15	13.10	-1	597	-0.17%
2023/01/31	0	0.00	1	13.20	13.15	-1	597	-0.17%
2023/01/30	3	13.10	1	13.30	13.05	2	600	0.33%
2023/01/16	0	0.00	2	12.93	13.05	-2	599	-0.33%
2023/01/13	8	12.71	1	12.86	12.70	7	594	1.18%
2023/01/11	1	13.00	0	0.00	13.10	1	580	0.17%
2023/01/10	1	13.20	0	0.00	13.20	1	577	0.17%
2023/01/09	2	13.30	0	0.00	13.30	2	577	0.35%
2023/01/06	2	13.40	0	0.00	13.35	2	578	0.35%
2023/01/04	0	0.00	1	13.45	13.40	-1	580	-0.17%
2022/12/30	0	0.00	3	13.23	13.25	-3	584	-0.51%
2022/12/27	0	0.00	1	13.20	13.20	-1	585	-0.17%
2022/12/22	0	0.00	1	13.25	13.25	-1	593	-0.17%
2022/12/21	1	13.05	2	13.08	13.00	-1	599	-0.17%
2022/12/20	1	12.90	2	13.08	12.85	-1	599	-0.17%
2022/12/19	1	13.10	0	0.00	13.05	1	594	0.17%
2022/12/16	0.2	13.30	2	13.38	13.40	-1.8	592	-0.30%
2022/12/15	3	13.50	2	13.55	13.30	1	588	0.17%
2022/12/12	0	0.00	7	13.89	13.80	-7	583	-1.20%
2022/12/09	7	13.83	0	0.00	13.70	7	575	1.22%
2022/12/08	0	0.00	2.6	13.90	13.95	-2.6	561	-0.47%
2022/12/07	2	13.45	0	0.00	13.55	2	549	0.36%
2022/12/06	2	13.63	1	13.60	13.70	1	550	0.18%
2022/12/05	5	13.80	20.8	13.80	13.75	-15.8	540	-2.92%
2022/12/02	1	13.40	1	13.40	13.40	0	493	0.00%
2022/12/01	1	13.20	1	13.20	13.10	0	472	0.00%
2022/11/29	0	0.00	10	13.10	13.10	-10	453	-2.21%
2022/11/28	0	0.00	4	12.94	13.10	-4	437	-0.91%
2022/11/25	10	12.80	5	12.72	12.70	5	408	1.23%
2022/11/21	0	0.00	1	12.30	12.25	-1	407	-0.25%
2022/11/18	1	12.15	12	12.15	12.20	-11	411	-2.67%
2022/11/16	2	12.20	0	0.00	12.15	2	408	0.49%
2022/11/15	0	0.00	3	12.20	12.25	-3	406	-0.74%
2022/11/14	5	12.25	1	12.25	12.30	4	407	0.98%
2022/11/11	1.9	12.35	0	0.00	12.30	1.9	406	0.48%
2022/11/09	1	12.45	0	0.00	12.35	1	420	0.24%
2022/11/01	0	0.00	2	12.20	12.25	-2	448	-0.45%
2022/10/28	1	12.05	0	0.00	12.05	1	450	0.22%
2022/10/26	0	0.00	1	12.20	12.15	-1	448	-0.22%
2022/10/25	4	12.10	0	0.00	12.15	4	447	0.89%
2022/10/24	0	0.00	2	12.20	12.15	-2	444	-0.45%
2022/10/20	2	12.08	5.4	12.08	12.10	-3.4	440	-0.76%
2022/10/19	2	12.18	0	0.00	12.25	2	434	0.46%
2022/10/18	1	12.20	0	0.00	12.25	1	432	0.23%
2022/10/17	1	12.15	1	12.25	12.25	0	431	0.00%
2022/10/14	0	0.00	4	12.33	12.35	-4	429	-0.93%
2022/10/13	3	12.15	1	12.40	12.10	2	430	0.46%
2022/10/11	1	12.20	0	0.00	12.25	1	424	0.24%
2022/10/07	0	0.00	1	12.50	12.50	-1	419	-0.24%
2022/10/04	2	12.45	1	12.55	12.45	1	437	0.23%
2022/10/03	50	12.45	0	0.00	12.45	50	436	11.45%
2022/09/30	1	12.25	1	12.35	12.55	0	437	0.00%
2022/09/28	2	12.40	0	0.00	12.30	2	443	0.45%
2022/09/27	2	12.45	1	12.55	12.70	1	437	0.23%
2022/09/26	7	12.59	0	0.00	12.50	7	443	1.58%
2022/09/23	2	12.83	0	0.00	12.75	2	454	0.44%
2022/09/21	0	0.00	1	13.15	12.80	-1	465	-0.21%
2022/09/20	0	0.00	2	12.95	12.85	-2	452	-0.44%
2022/09/19	1	12.85	0	0.00	12.90	1	452	0.22%
2022/09/14	3	12.60	3	12.80	12.80	0	461	0.00%
2022/09/13	3	12.85	0	12.80	12.80	3	463	0.64%
2022/09/12	5	12.65	0	0.00	12.60	5	462	1.08%
2022/09/07	1	12.00	0	0.00	12.05	1	470	0.21%
2022/08/29	4	12.38	2	12.40	12.40	2	586	0.34%
2022/08/25	0	13.08	2	13.00	13.00	-2	557	-0.35%
2022/08/19	0	0.00	1	12.90	12.90	-1	562	-0.18%
2022/08/17	3	12.93	0	0.00	12.85	3	570	0.53%
2022/08/16	0	0.00	2	13.00	12.95	-2	572	-0.35%
2022/08/12	14	12.60	0	0.00	12.65	14	582	2.40%
2022/08/11	28	12.48	0	0.00	12.55	28	586	4.78%
2022/08/04	1	11.35	1	11.45	11.45	0	698	0.00%
2022/08/03	1	11.55	0	0.00	11.55	1	730	0.14%
2022/07/20	0	0.00	3	11.60	11.40	-3	896	-0.33%
2022/07/15	7	11.33	0	0.00	11.25	7	972	0.72%
2022/07/12	1	10.95	0	0.00	10.85	1	1,148	0.09%
2022/07/06	2	11.20	0	0.00	11.20	2	1,833	0.11%
2022/07/01	17	11.55	0	0.00	11.30	17	1,874	0.91%
2022/06/28	2	12.43	3	12.43	12.40	-1	1,890	-0.05%
2022/06/27	0	0.00	1	12.65	12.60	-1	1,905	-0.05%
2022/06/23	1	12.35	0	0.00	12.35	1	1,924	0.05%
2022/06/20	2	12.40	3	12.42	12.30	-1	1,953	-0.05%
2022/06/16	1	12.70	0	0.00	12.70	1	1,949	0.05%
2022/06/14	10	12.90	1	12.90	12.95	9	1,962	0.46%
2022/06/13	23	13.00	0	0.00	12.95	23	1,960	1.17%
2022/06/10	13	13.37	23	13.34	13.15	-10	1,961	-0.51%
2022/06/09	20	13.05	10	13.05	13.05	10	1,881	0.53%
2022/06/08	3	13.10	0	0.00	13.10	3	1,879	0.16%
2022/06/07	1	13.10	0	0.00	13.10	1	1,891	0.05%
2022/06/02	1	13.05	1	13.10	13.10	0	1,928	0.00%
2022/06/01	30	13.10	0	0.00	13.05	30	1,962	1.53%
2022/05/27	2	13.08	0	0.00	13.10	2	1,981	0.10%
2022/05/26	1	13.00	2	13.00	13.05	-1	1,998	-0.05%
2022/05/25	0	0.00	7	12.95	13.05	-7	2,050	-0.34%
2022/05/24	6	13.14	0	0.00	13.00	6	2,089	0.29%
2022/05/20	0	0.00	11	12.73	13.05	-11	2,140	-0.51%
2022/05/19	1	12.55	0	0.00	12.65	1	2,146	0.05%
2022/05/18	1	12.65	0	0.00	12.80	1	2,191	0.05%
2022/05/17	12	12.65	1	12.70	12.65	11	2,270	0.48%
2022/05/13	15	12.63	1	12.75	12.80	14	2,335	0.60%
2022/05/12	30	13.08	2	13.00	12.80	28	2,318	1.21%
2022/05/11	10	13.32	4	13.28	13.25	6	2,275	0.26%
2022/05/10	2	13.45	2	13.55	13.55	0	2,297	0.00%
2022/05/09	23	13.60	2	13.65	13.65	21	2,351	0.89%
2022/05/06	10	13.85	3	13.93	13.95	7	2,386	0.29%
2022/05/05	0	0.00	2	13.75	13.85	-2	2,377	-0.08%
2022/05/04	0	0.00	1	13.60	13.50	-1	2,377	-0.04%
2022/05/03	20	13.55	0	0.00	13.50	20	2,380	0.84%
2022/04/29	1	13.75	0	0.00	13.70	1	2,397	0.04%
2022/04/28	0	13.75	0	0.00	13.75	0	2,421	0.00%
2022/04/27	2	13.55	3	13.82	13.80	-1	2,437	-0.04%
2022/04/26	0	0.00	4	13.80	13.85	-4	2,432	-0.16%
2022/04/25	18	13.53	2	13.50	13.45	16	2,454	0.65%
2022/04/22	2	14.03	6.1	14.00	13.90	-4.1	2,443	-0.17%
2022/04/21	7	13.94	1	13.85	14.00	6	2,464	0.24%
2022/04/20	2	14.05	25	13.98	13.90	-23	2,447	-0.94%
2022/04/18	0	0.00	1	13.20	13.40	-1	2,364	-0.04%
2022/04/15	24	13.25	45	13.16	13.30	-21	2,361	-0.89%
2022/04/14	95	13.92	43	13.93	13.50	52	2,352	2.21%
2022/04/13	6	13.66	9	13.55	13.55	-3	1,756	-0.17%
2022/04/12	1	13.60	0	0.00	13.60	1	1,817	0.06%
2022/04/11	6	13.58	1	13.65	13.65	5	1,849	0.27%
2022/04/08	0	0.00	2	13.60	13.65	-2	1,900	-0.11%
2022/04/07	28	13.79	3.3	13.58	13.50	24.7	1,995	1.24%
2022/04/06	3	13.88	1	13.90	14.00	2	2,079	0.10%
2022/04/01	4	13.75	0	0.00	13.75	4	2,536	0.16%
2022/03/31	16	13.69	1	13.70	13.65	15	3,650	0.41%
2022/03/30	0	13.83	32	13.66	13.65	-32	3,665	-0.87%
2022/03/29	0	0.00	1	13.75	13.75	-1	3,671	-0.03%
2022/03/28	1	13.75	3	13.70	13.75	-2	3,694	-0.05%
2022/03/25	0	0.00	1	13.65	13.70	-1	3,704	-0.03%
2022/03/24	28	13.60	8	13.65	13.70	20	3,726	0.54%
2022/03/23	2	13.55	1	13.55	13.50	1	3,749	0.03%
2022/03/22	8	13.25	3	13.25	13.40	5	3,805	0.13%
2022/03/18	1	13.05	2	13.10	13.15	-1	3,963	-0.03%
2022/03/17	2	13.23	1	13.25	13.20	1	4,204	0.02%
2022/03/16	0	13.35	0	0.00	13.15	0	4,287	0.00%
2022/03/15	5	13.15	1	13.25	13.10	4	4,464	0.09%
2022/03/14	0	13.40	0	0.00	13.40	0	4,653	0.00%
2022/03/10	4	13.44	1	13.55	13.35	3	5,656	0.05%
2022/03/09	0	0.00	7.7	13.15	13.25	-7.7	5,652	-0.14%
2022/03/08	10	12.98	3	12.98	13.00	7	5,672	0.12%
2022/03/07	21	13.39	11	13.30	13.25	10	5,648	0.18%
2022/03/04	31	13.65	0	0.00	13.65	31	5,625	0.55%
2022/03/02	1	13.75	0	0.00	13.70	1	5,651	0.02%
2022/03/01	2	13.93	1	14.00	13.85	1	5,652	0.02%
2022/02/25	1	13.40	7	13.66	13.90	-6	5,645	-0.11%
2022/02/24	58	13.50	7	13.54	13.35	51	5,612	0.91%
2022/02/23	3	13.92	0	0.00	13.80	3	5,578	0.05%
2022/02/22	14	13.58	3	13.70	13.80	11	5,575	0.20%
2022/02/21	1	13.70	4	13.75	13.80	-3	5,544	-0.05%
2022/02/18	48	13.63	0	0.00	13.80	48	5,541	0.87%
2022/02/17	5	13.85	4	13.88	13.60	1	5,508	0.02%
2022/02/16	2	13.68	1	13.60	13.75	1	5,440	0.02%
2022/02/15	2	13.58	3	13.70	13.45	-1	5,392	-0.02%
2022/02/14	2	13.25	2	13.33	13.30	0	5,371	0.00%
2022/02/11	2	13.40	0	0.00	13.40	2	5,399	0.04%
2022/02/10	1	13.50	2	13.50	13.45	-1	5,391	-0.02%
2022/02/09	1	13.60	3	13.45	13.50	-2	5,374	-0.04%
2022/02/08	5	13.31	1	13.15	13.40	4	5,349	0.07%
2022/02/07	0	0.00	5	12.77	12.85	-5	5,319	-0.09%
2022/01/26	1	12.35	0	0.00	12.35	1	5,311	0.02%
2022/01/24	5	12.42	2	12.38	12.45	3	5,379	0.06%
2022/01/21	1	12.55	2	12.65	12.40	-1	5,374	-0.02%
2022/01/20	0	0.00	3	12.73	12.65	-3	5,365	-0.06%
2022/01/19	5	12.51	0	0.00	12.45	5	5,359	0.09%
2022/01/18	37	12.67	1	12.45	12.60	36	5,362	0.67%
2022/01/17	13	12.36	1	12.00	12.35	12	5,334	0.22%
2022/01/14	1.3	12.04	2	12.08	11.95	-0.7	5,333	-0.01%
2022/01/12	1	12.25	0	0.00	12.25	1	5,356	0.02%
2022/01/11	1	12.50	2	12.50	12.35	-1	5,348	-0.02%
2022/01/10	10	13.00	10	12.84	12.80	0	5,319	0.00%
2022/01/07	1	12.80	1	12.80	12.75	0	5,319	0.00%
2022/01/05	0	0.00	8	13.10	13.10	-8	5,345	-0.15%
2022/01/04	0	0.00	1	13.50	13.35	-1	5,317	-0.02%
2022/01/03	2	13.55	10	13.40	13.40	-8	5,325	-0.15%
2021/12/30	3	13.67	0	0.00	13.60	3	5,316	0.06%
2021/12/29	5	13.97	5	14.01	13.90	0	5,248	0.00%
2021/12/28	70	13.97	82	14.14	13.90	-12	5,230	-0.23%
2021/12/27	67	14.00	32.5	14.11	14.50	34.5	4,821	0.72%
2021/12/22	1	13.17	1	13.25	13.05	0	3,830	0.00%
2021/12/21	0	0.00	10	13.05	13.10	-10	3,868	-0.26%
2021/12/20	0	0.00	3	13.10	13.05	-3	4,022	-0.07%
2021/12/17	0	0.00	6	13.06	13.00	-6	4,037	-0.15%
2021/12/16	3	13.43	0	0.00	13.20	3	4,003	0.07%
2021/12/15	0	0.00	2	13.55	13.50	-2	3,955	-0.05%
2021/12/14	2	13.68	40	13.70	13.50	-38	3,896	-0.98%
2021/12/13	6	13.89	43.3	13.86	13.90	-37.3	3,823	-0.98%
2021/12/10	0	0.00	10.2	13.41	13.50	-10.2	3,625	-0.28%
2021/12/09	32	13.56	4	13.30	13.15	28	3,620	0.77%
2021/12/08	33	13.37	41	13.43	13.30	-8	3,532	-0.23%
2021/12/07	144	13.18	174	13.46	13.00	-30	3,342	-0.90%	大買/大賣/
2021/12/06	45	12.43	6	12.46	12.50	39	2,542	1.53%
2021/11/30	0.6	11.30	0	0.00	11.25	0.6	2,390	0.03%
2021/11/22	1	11.80	0	0.00	11.80	1	2,569	0.04%
2021/11/19	0	0.00	10	11.90	11.85	-10	2,576	-0.39%
2021/11/18	0	0.00	1	11.75	11.80	-1	2,698	-0.04%
2021/11/17	0	0.00	1	11.60	11.60	-1	2,698	-0.04%
2021/11/16	1	11.55	0	0.00	11.55	1	2,742	0.04%
2021/11/11	0	0.00	1	11.85	11.80	-1	2,934	-0.03%
2021/11/10	1	11.90	0	0.00	11.90	1	3,065	0.03%
2021/11/08	0	0.00	1	11.35	11.30	-1	3,026	-0.03%
2021/11/02	1	12.00	0	0.00	11.80	1	3,042	0.03%
2021/11/01	1	11.90	0	0.00	11.90	1	3,026	0.03%
2021/10/29	1	11.55	14	11.57	11.60	-13	2,961	-0.44%
2021/10/28	0	0.00	2	11.75	11.75	-2	2,945	-0.07%
2021/10/27	0	0.00	2	11.60	11.75	-2	2,930	-0.07%
2021/10/26	3	11.65	16	11.58	11.60	-13	2,936	-0.44%
2021/10/22	10	11.30	0	0.00	11.30	10	2,953	0.34%
2021/10/21	3	11.45	2	11.40	11.45	1	3,072	0.03%
2021/10/20	2	11.30	2	11.20	11.15	0	3,202	0.00%
2021/10/19	10	11.30	0	0.00	11.35	10	3,307	0.30%
2021/10/18	2	11.30	0	0.00	11.30	2	3,310	0.06%
2021/10/15	4	11.20	1	11.20	11.15	3	3,365	0.09%
2021/10/14	5	11.30	5	11.19	11.10	0	3,361	0.00%
2021/10/13	1	11.45	0	0.00	11.30	1	3,330	0.03%
2021/10/12	0	0.00	4	11.95	11.85	-4	3,271	-0.12%
2021/10/08	0	0.00	3	12.55	12.25	-3	3,256	-0.09%
2021/10/07	1	12.50	21	12.45	12.45	-20	3,218	-0.62%
2021/10/06	1	12.15	0	0.00	11.85	1	3,178	0.03%
2021/10/05	52	12.13	29	12.39	12.10	23	3,152	0.73%
2021/10/04	4	12.35	44	12.26	12.20	-40	3,049	-1.31%
2021/10/01	22	11.89	3	12.20	11.80	19	2,977	0.64%
2021/09/30	2	12.45	3	12.48	12.40	-1	2,924	-0.03%
2021/09/29	4	12.24	1	12.40	12.50	3	2,866	0.10%
2021/09/28	11	12.13	22	12.32	12.50	-11	2,822	-0.39%
2021/09/27	4	12.15	19	11.97	12.30	-15	2,772	-0.54%
2021/09/24	5	11.55	5	11.65	11.75	0	2,603	0.00%
2021/09/22	0	0.00	2	11.20	11.20	-2	2,549	-0.08%
2021/09/16	1	11.40	6	11.55	11.45	-5	2,523	-0.20%
2021/09/15	1	11.75	11	11.73	11.65	-10	2,498	-0.40%
2021/09/14	53	11.90	19	11.89	12.00	34	2,439	1.39%
2021/09/13	0	0.00	51	11.80	11.80	-51	2,356	-2.16%
2021/09/08	2	11.20	2	11.10	11.00	0	2,257	0.00%
2021/09/07	3	11.20	0	0.00	11.25	3	2,242	0.13%
2021/09/06	5	11.40	13	11.65	11.40	-8	2,234	-0.36%
2021/09/03	0	0.00	50	11.55	11.60	-50	2,219	-2.25%
2021/09/02	8	11.58	1	11.50	11.35	7	2,186	0.32%
2021/09/01	0	0.00	1	11.55	11.65	-1	2,132	-0.05%
2021/08/31	4	11.45	21	11.52	11.50	-17	2,097	-0.81%
2021/08/30	40	11.48	10	11.55	11.50	30	2,091	1.43%
2021/08/27	0	0.00	7	11.20	11.20	-7	2,041	-0.34%
2021/08/25	0	0.00	2	11.15	11.15	-2	1,951	-0.10%
2021/08/24	12	11.20	3	11.15	11.20	9	1,945	0.46%
2021/08/23	0	0.00	2	11.00	11.05	-2	1,810	-0.11%
2021/08/20	10	11.00	0	0.00	10.80	10	1,804	0.55%
2021/08/19	0	0.00	4	11.40	11.35	-4	1,750	-0.23%
2021/08/18	2	11.55	1	11.60	11.60	1	1,693	0.06%
2021/08/17	0	0.00	32	11.40	11.15	-32	1,620	-1.97%
2021/08/16	51	11.56	26	11.39	11.70	25	1,535	1.63%
2021/08/12	1	11.00	0	0.00	11.05	1	1,395	0.07%
2021/08/11	2	11.20	4	11.16	11.05	-2	1,390	-0.14%
2021/08/09	0	0.00	1	11.00	10.85	-1	1,367	-0.07%
2021/08/05	0	0.00	5	11.02	11.00	-5	1,366	-0.37%
2021/08/04	0	0.00	4	11.05	10.95	-4	1,419	-0.28%
2021/08/02	1	11.05	5	10.95	10.80	-4	1,456	-0.27%
2021/07/30	10	10.95	3	10.90	10.95	7	1,463	0.48%
2021/07/29	5	10.65	0	0.00	10.75	5	1,459	0.34%
2021/07/28	2	10.45	7	10.36	10.50	-5	1,469	-0.34%
2021/07/27	16	11.40	20	11.04	10.75	-4	1,474	-0.27%
2021/07/26	19	11.57	33.2	11.48	11.35	-14.2	1,380	-1.03%
2021/07/23	34.2	11.37	16	11.31	11.40	18.2	1,395	1.30%
2021/07/22	0.1	10.70	0	0.00	10.40	0.1	1,330	0.00%
2021/07/21	2	10.65	8	10.88	10.35	-6	1,406	-0.43%
2021/07/16	0	0.00	2	10.05	10.05	-2	1,680	-0.12%
2021/07/14	0	0.00	10	9.76	9.85	-10	2,112	-0.47%
2021/07/12	10	9.99	2	10.00	9.98	8	2,172	0.37%
2021/07/06	5	9.99	0	0.00	9.99	5	2,252	0.22%
2021/07/01	2	9.90	0	0.00	9.93	2	2,311	0.09%
2021/06/30	0	0.00	3	9.98	9.99	-3	2,312	-0.13%
2021/06/25	5	10.00	0	0.00	9.99	5	2,345	0.21%
2021/06/24	0	0.00	2	10.05	10.05	-2	2,414	-0.08%
2021/06/18	0	0.00	8	10.00	9.95	-8	2,431	-0.33%
2021/06/15	0	0.00	5	9.86	9.85	-5	2,486	-0.20%
2021/06/11	0	0.00	10	9.92	9.93	-10	2,491	-0.40%
2021/06/03	1	10.35	7	10.40	10.35	-6	2,488	-0.24%
2021/06/02	19	10.21	0	0.00	10.20	19	2,501	0.76%
2021/06/01	7	10.32	0	0.00	10.30	7	2,504	0.28%
2021/05/27	1	10.15	0	0.00	10.15	1	2,508	0.04%
2021/05/18	2	9.85	0	0.00	9.89	2	2,588	0.08%
2021/05/17	7	9.38	0	0.00	9.20	7	2,584	0.27%
2021/05/13	3	9.88	0	0.00	10.10	3	2,610	0.11%
2021/05/12	9	10.31	8	10.63	10.30	1	2,595	0.04%
2021/05/11	0	0.00	1	11.20	11.10	-1	2,544	-0.04%
2021/05/10	10	11.50	0	0.00	11.45	10	2,515	0.40%
2021/05/07	2	11.50	0	0.00	11.45	2	2,508	0.08%
2021/05/05	8	11.46	0	0.00	11.35	8	2,480	0.32%
2021/05/04	0	0.00	10	11.08	11.00	-10	2,460	-0.41%
2021/05/03	1	11.65	9	11.58	11.55	-8	2,423	-0.33%
2021/04/29	45	11.98	69.8	12.22	11.90	-24.8	2,391	-1.04%
2021/04/28	1	12.05	13	11.85	11.95	-12	2,214	-0.54%
2021/04/27	23	11.88	0	0.00	11.80	23	2,167	1.06%
2021/04/26	20	11.84	7	11.75	11.70	13	2,085	0.62%
2021/04/23	4	11.60	2	11.75	11.85	2	2,081	0.10%
2021/04/22	26	12.03	20	11.99	11.70	6	2,048	0.29%
2021/04/21	29	12.21	22	12.13	11.80	7	1,783	0.39%
2021/04/20	10	11.40	19	11.97	12.25	-9	1,492	-0.60%
2021/04/16	3	10.87	0	0.00	10.95	3	1,346	0.22%
2021/04/15	0	0.00	1	10.65	10.65	-1	1,335	-0.07%
2021/04/14	1	10.30	0.1	10.40	10.30	1	1,347	0.07%
2021/04/13	9	10.60	19	10.46	10.40	-10	1,370	-0.73%
2021/04/12	0	0.00	16	10.52	10.60	-16	1,362	-1.17%
2021/04/09	10	11.15	10.8	10.95	10.90	-0.8	1,359	-0.06%
2021/04/08	0	0.00	2	10.85	10.95	-2	1,405	-0.14%
2021/04/07	3	10.88	3	10.72	10.75	0	1,828	0.00%
2021/04/01	15	10.80	22	10.60	10.70	-7	1,863	-0.38%
2021/03/31	0	0.00	10	10.75	10.75	-10	2,168	-0.46%
2021/03/30	0	0.00	3	10.85	10.85	-3	2,175	-0.14%
2021/03/29	40	10.92	20	10.85	10.85	20	2,181	0.92%
2021/03/25	0	0.00	5	10.70	10.55	-5	2,229	-0.22%
2021/03/22	1.1	10.63	1	10.55	10.75	0.1	2,331	0.00%
2021/03/19	0.2	10.55	0	0.00	10.60	0.2	2,524	0.01%
2021/03/18	1	10.65	1	10.50	10.65	0	2,527	0.00%
2021/03/16	1	10.35	0	0.00	10.45	1	2,559	0.04%
2021/03/15	0	0.00	1	10.35	10.25	-1	2,563	-0.04%
2021/03/11	0	0.00	0.8	10.30	10.30	-0.8	2,619	-0.03%
2021/03/09	6	10.53	2	10.50	10.50	4	2,708	0.15%
2021/03/08	2	10.60	1	10.50	10.50	1	2,906	0.03%
2021/03/05	15	10.40	0	0.00	10.35	15	2,922	0.51%
2021/03/04	1	10.30	1	10.30	10.30	0	2,969	0.00%
2021/02/26	0	0.00	1	10.10	10.10	-1	3,278	-0.03%
2021/02/24	2	10.15	3	10.15	10.05	-1	3,249	-0.03%
2021/02/19	0	0.00	17	10.06	10.05	-17	3,302	-0.51%
2021/02/18	0	0.00	15	10.09	10.10	-15	3,299	-0.45%
2021/02/17	0	0.00	10	10.00	9.97	-10	3,287	-0.30%
2021/02/05	6	10.08	3	10.00	9.99	3	3,335	0.09%
2021/02/04	19	10.16	0	0.00	9.99	19	3,344	0.57%
2021/02/03	1	9.50	0	0.00	10.10	1	3,262	0.03%
2021/02/02	0	0.00	7	9.49	9.56	-7	3,253	-0.22%
2021/01/27	0	0.00	2	9.51	9.48	-2	3,293	-0.06%
2021/01/21	1	9.70	0	0.00	9.50	1	3,282	0.03%
2021/01/20	1	9.79	0	0.00	9.71	1	3,261	0.03%
2021/01/19	10	10.10	1	10.20	10.05	9	3,251	0.28%
2021/01/18	4	9.97	0	0.00	10.05	4	3,259	0.12%
2021/01/15	0	0.00	2	9.99	9.88	-2	3,244	-0.06%
2021/01/14	0	0.00	2	10.40	10.30	-2	3,213	-0.06%
2021/01/12	65	10.79	3	10.60	10.50	62	3,191	1.94%
2021/01/08	0	0.00	4	11.06	11.05	-4	3,146	-0.13%
2021/01/07	1	11.10	6	11.07	11.00	-5	3,173	-0.16%
2021/01/06	0	0.00	14	11.24	11.10	-14	3,149	-0.44%
2021/01/05	2	11.30	0	0.00	11.30	2	3,112	0.06%
2021/01/04	1	11.40	0	0.00	11.30	1	3,102	0.03%
2020/12/31	24	11.64	16	11.70	11.50	8	3,095	0.26%
2020/12/30	54	12.08	131	11.64	12.05	-77	3,035	-2.54%	大賣/
2020/12/29	50	11.50	22	11.60	11.40	28	2,633	1.06%
2020/12/28	28	11.32	0	0.00	11.45	28	2,632	1.06%
2020/12/25	116	11.55	20	11.44	11.35	96	2,659	3.61%	大買/
2020/12/24	1	11.10	0	0.00	11.10	1	2,440	0.04%
2020/12/23	35	11.14	30	11.07	11.10	5	2,440	0.20%
2020/12/22	90	11.42	41	11.39	11.05	49	2,471	1.98%
2020/12/21	0	0.00	2	11.05	11.05	-2	2,464	-0.08%
2020/12/18	1	11.25	0	0.00	11.20	1	2,515	0.04%
2020/12/17	2	11.55	1	11.50	11.40	1	2,532	0.04%
2020/12/16	17	11.64	2	11.55	11.55	15	2,571	0.58%
2020/12/15	35	11.56	23	11.63	11.65	12	2,627	0.46%
2020/12/11	0	0.00	22	11.20	11.20	-22	2,452	-0.90%
2020/12/10	2	11.33	0	0.00	11.10	2	2,440	0.08%
2020/12/09	1	11.05	9	11.13	11.05	-8	2,391	-0.33%
2020/12/08	1.2	11.11	3	11.05	11.00	-1.8	2,378	-0.08%
2020/12/07	1	11.45	6	11.58	11.45	-5	2,349	-0.21%
2020/12/04	2	11.90	40	12.00	11.75	-38	2,329	-1.63%
2020/12/03	30	11.94	4	12.08	11.90	26	2,289	1.14%
2020/12/02	21	12.37	45.9	12.34	12.30	-24.9	2,235	-1.11%
2020/12/01	41	11.70	0	0.00	11.70	41	2,042	2.01%
2020/11/30	3	12.15	0.9	12.16	12.05	2.1	2,013	0.10%
2020/11/27	55	12.04	7	12.39	11.95	48	2,015	2.38%
2020/11/26	9	11.65	15	11.75	11.45	-6	1,972	-0.30%
2020/11/25	27.1	11.41	19	11.44	11.75	8.1	1,912	0.42%
2020/11/24	0.2	10.75	0.1	10.75	10.70	0.1	1,767	0.01%
2020/11/23	0	0.00	1.8	10.90	10.70	-1.8	1,808	-0.10%
2020/11/11	2	11.00	1.1	10.94	10.80	0.9	1,798	0.05%
2020/11/10	1	10.80	0	10.60	10.95	1	1,769	0.06%
2020/11/09	0	0.00	1	11.00	10.80	-1	1,744	-0.06%
2020/11/05	0	0.00	1	10.85	10.80	-1	1,733	-0.06%
2020/11/04	3	10.87	0	0.00	10.75	3	1,720	0.17%
2020/10/27	2	10.65	0	0.00	10.55	2	1,618	0.12%
2020/10/26	6	10.70	11	10.65	10.70	-5	1,600	-0.31%
2020/10/22	0	0.00	10	10.25	10.15	-10	1,579	-0.63%
2020/10/15	0	0.00	6	10.30	10.15	-6	1,588	-0.38%
2020/10/14	0	0.00	5	10.20	10.30	-5	1,573	-0.32%
2020/10/12	1	10.10	2	10.00	10.00	-1	1,569	-0.06%
2020/10/08	5	10.45	0.1	10.30	10.35	4.9	1,564	0.31%
2020/10/05	0	0.00	2	10.30	10.35	-2	1,576	-0.13%
2020/09/28	0	0.00	1	10.10	10.00	-1	1,563	-0.06%
2020/09/25	0	0.00	7	10.05	10.00	-7	1,570	-0.45%
2020/09/24	11	10.30	30	10.32	10.30	-19	1,551	-1.22%
2020/09/23	13	10.57	6	10.50	10.50	7	1,587	0.44%
2020/09/22	5	11.05	0	0.00	11.00	5	1,549	0.32%
2020/09/21	11	11.82	1	11.85	11.35	10	1,516	0.66%
2020/09/18	6	11.24	4	11.30	11.35	2	1,454	0.14%
2020/09/17	0	0.00	6	10.80	10.80	-6	1,374	-0.44%
2020/09/16	4	10.81	0	0.00	10.90	4	1,364	0.29%
2020/09/15	33	11.07	56	11.12	11.10	-23	1,322	-1.74%
2020/09/14	48	10.90	10	10.85	10.60	38	1,269	2.99%
2020/09/11	18	10.20	11	10.27	10.15	7	1,202	0.58%
2020/09/09	44	10.08	38	9.98	10.35	6	1,089	0.55%
2020/09/08	6	9.64	3	9.45	9.45	3	975	0.31%
2020/09/07	16	9.68	15	9.78	9.63	1	964	0.10%
2020/09/03	16	9.43	24	9.38	9.40	-8	956	-0.84%
2020/09/02	8	9.24	0	0.00	9.17	8	953	0.84%
2020/09/01	3	9.07	0	0.00	9.08	3	988	0.30%
2020/08/24	11	9.81	20	9.80	9.50	-9	1,065	-0.84%
2020/08/21	13	9.49	11	9.54	9.49	2	1,027	0.19%
2020/08/20	0	0.00	10	8.82	8.70	-10	1,001	-1.00%
2020/08/19	1	9.08	11	9.05	9.02	-10	993	-1.01%
2020/08/18	96	9.04	94	9.15	8.95	2	979	0.20%
2020/08/12	16	8.60	3	8.57	8.52	13	945	1.37%
2020/08/11	34	8.52	33	8.53	8.54	1	939	0.11%
2020/08/06	0	0.00	15.2	8.40	8.40	-15.2	1,112	-1.37%
2020/07/31	0	0.00	10	8.25	8.30	-10	1,129	-0.89%
2020/07/29	3	8.12	10	8.10	8.11	-7	1,163	-0.60%
2020/07/23	0	0.00	20	8.45	8.44	-20	1,199	-1.67%
2020/07/20	1	8.39	10	8.27	8.43	-9	1,229	-0.73%
2020/07/17	0	0.00	1	8.42	8.43	-1	1,259	-0.08%
2020/07/15	0	0.00	2	8.43	8.42	-2	1,373	-0.15%
2020/07/10	0	0.00	17	8.28	8.30	-17	1,395	-1.22%
2020/07/09	0	0.00	3	8.51	8.47	-3	1,389	-0.22%
2020/07/08	10	8.61	7	8.57	8.53	3	1,391	0.22%
2020/07/07	20	8.50	6	8.49	8.45	14	1,374	1.02%
2020/07/06	0	0.00	1	8.48	8.49	-1	1,370	-0.07%
2020/07/02	0	0.00	10	8.55	8.33	-10	1,382	-0.72%
2020/06/29	10	8.40	0	0.00	8.39	10	1,344	0.74%
2020/06/24	0	0.00	1	8.39	8.40	-1	1,346	-0.07%
2020/06/22	1	8.18	5	8.19	8.17	-4	1,354	-0.30%
2020/06/19	4	8.45	16	8.23	8.23	-12	1,360	-0.88%
2020/06/18	8	8.27	4	8.27	8.26	4	1,328	0.30%
2020/06/11	10	7.92	6	8.22	7.94	4	1,442	0.28%
2020/06/09	7	8.39	4	8.39	8.39	3	1,526	0.20%
2020/06/08	0	0.00	2	8.33	8.30	-2	1,602	-0.12%
2020/06/05	4	8.54	1	8.37	8.33	3	1,576	0.19%
2020/06/02	6	8.18	5	8.15	8.13	1	1,551	0.06%
2020/05/29	2	8.20	0	0.00	8.08	2	1,547	0.13%
2020/05/28	0	0.00	6	8.07	8.20	-6	1,544	-0.39%
2020/05/27	11	8.00	6	8.14	8.15	5	1,536	0.33%
2020/05/25	10	7.73	0	0.00	7.69	10	1,515	0.66%
2020/05/15	12	7.76	12	7.67	7.67	0	1,490	0.00%
2020/05/14	4	8.25	4	8.37	8.06	0	1,458	0.00%
2020/05/08	0	0.00	5	8.03	8.03	-5	1,313	-0.38%
2020/05/06	8	8.04	0	0.00	7.93	8	1,308	0.61%
2020/05/05	2	8.00	0	0.00	8.05	2	1,291	0.15%
2020/04/30	0	0.00	5	8.25	8.20	-5	1,281	-0.39%
2020/04/29	0	0.00	11	8.14	8.10	-11	1,285	-0.86%
2020/04/22	8	7.95	2	7.82	7.84	6	1,247	0.48%
2020/04/21	20	8.26	21	8.29	8.12	-1	1,213	-0.08%
2020/04/20	0	0.00	0.1	7.85	7.85	-0.1	1,111	-0.01%
2020/04/14	1	6.93	0	0.00	7.03	1	1,085	0.09%
2020/04/13	1	6.92	0	0.00	6.85	1	1,080	0.09%
2020/04/10	0	0.00	1	6.99	6.99	-1	1,086	-0.09%
2020/04/08	2	7.00	0	0.00	7.01	2	1,078	0.19%
2020/04/07	0	0.00	1	6.71	6.74	-1	1,060	-0.09%
2020/04/01	0	0.00	5	6.51	6.55	-5	1,051	-0.48%
2020/03/31	6	6.37	5	6.44	6.30	1	1,045	0.10%
2020/03/27	0	0.00	2	6.49	6.45	-2	1,025	-0.19%
2020/03/24	0.3	6.03	0	0.00	6.03	0.3	1,002	0.03%
2020/03/19	0	0.00	2	5.27	5.27	-2	962	-0.21%
2020/03/16	2	6.95	0	0.00	6.81	2	907	0.22%
2020/03/13	6	6.92	0	0.00	7.15	6	871	0.69%
2020/03/12	20	7.81	13	8.00	7.68	7	794	0.88%
2020/03/11	15	8.70	10	8.59	8.53	5	712	0.70%
2020/03/10	45	8.43	30	8.45	8.53	15	703	2.13%
2020/03/09	20	8.94	50	8.92	8.85	-30	665	-4.51%
2020/02/25	3	9.55	0	0.00	9.65	3	809	0.37%
2020/02/14	0.5	9.77	0	0.00	9.77	0.5	905	0.06%
2020/02/12	0	0.00	5	9.80	9.82	-5	926	-0.54%
2020/02/11	2	9.60	0	0.00	9.56	2	922	0.22%
2020/02/05	3	9.64	0	0.00	9.63	3	937	0.32%
2020/01/20	0.1	10.60	0	0.00	10.65	0.1	924	0.01%
2020/01/17	2	10.65	0	0.00	10.65	2	934	0.21%
2020/01/08	0	0.00	6	10.55	10.55	-6	1,027	-0.58%
2019/12/31	0	0.00	1	11.20	11.15	-1	1,165	-0.09%
2019/12/30	1	11.10	1	11.15	11.10	0	1,174	0.00%
2019/12/25	0	0.00	1	11.20	11.20	-1	1,197	-0.08%
2019/12/23	0	0.00	1	11.25	11.25	-1	1,247	-0.08%
2019/12/19	0	0.00	4	11.10	11.05	-4	1,368	-0.29%
2019/12/16	3	11.00	0	0.00	11.00	3	1,380	0.22%
2019/12/11	3	11.10	0	0.00	11.10	3	1,472	0.20%
2019/11/29	0	0.00	1	10.55	10.55	-1	1,549	-0.06%
2019/11/28	5	10.70	1	10.75	10.70	4	1,558	0.26%
2019/11/25	4	11.23	0	0.00	11.05	4	1,633	0.24%
2019/11/22	11	11.40	3	11.40	11.25	8	1,623	0.49%
2019/11/21	3	10.45	0	0.00	10.50	3	1,529	0.20%
2019/11/19	0	0.00	2	10.68	10.70	-2	1,569	-0.13%
2019/11/18	2	10.80	0	0.00	10.85	2	1,590	0.13%
2019/11/14	1	10.65	10	10.85	10.30	-9	1,634	-0.55%
2019/11/13	3	10.80	5	10.84	10.85	-2	1,600	-0.12%
2019/11/11	5	11.06	0	0.00	11.00	5	1,688	0.30%
2019/11/07	10	11.25	0	0.00	11.25	10	1,742	0.57%
2019/11/04	0	0.00	5	11.15	11.15	-5	1,792	-0.28%
2019/10/30	9	11.28	0	0.00	11.25	9	2,024	0.44%
2019/10/29	5	11.35	0	0.00	11.25	5	2,040	0.25%
2019/10/28	6	11.40	0	0.00	11.40	6	2,075	0.29%
2019/10/22	2.5	11.65	1	11.70	11.65	1.5	2,399	0.06%
2019/10/21	0	0.00	2	11.60	11.50	-2	2,548	-0.08%
2019/10/17	2	11.50	3	11.33	11.55	-1	2,952	-0.03%
2019/10/16	3	11.38	0	0.00	11.35	3	3,245	0.09%
2019/10/15	4	11.53	0	0.00	11.30	4	3,319	0.12%
2019/10/14	2	12.05	0	0.00	11.75	2	3,335	0.06%
2019/10/07	0	0.00	1	12.25	12.20	-1	3,518	-0.03%
2019/09/27	11	12.22	0	0.00	12.15	11	3,753	0.29%
2019/09/26	2	12.35	0	0.00	12.35	2	3,879	0.05%
2019/09/25	4	12.71	0	0.00	12.55	4	3,878	0.10%
2019/09/24	0	0.00	22	12.75	12.85	-22	3,880	-0.57%
2019/09/20	1	12.45	1	12.40	12.45	0	3,841	0.00%
2019/09/18	21	12.60	6	12.63	12.55	15	3,849	0.39%
2019/09/17	7	12.51	10	12.45	12.45	-3	3,839	-0.08%
2019/09/12	1	12.30	0	0.00	12.25	1	3,826	0.03%
2019/09/11	1.6	12.30	1.4	12.26	12.25	0.2	3,859	0.01%
2019/09/10	2	12.35	0.2	12.25	12.25	1.8	3,877	0.05%
2019/09/09	0	0.00	1	12.25	12.20	-1	3,875	-0.03%
2019/09/06	1.1	12.34	0	0.00	12.20	1.1	3,852	0.03%
2019/09/04	12	12.25	5	12.20	12.25	7	3,929	0.18%
2019/09/02	0	0.00	3	12.05	12.05	-3	3,954	-0.08%
2019/08/28	4	12.36	0	0.00	12.30	4	3,983	0.10%
2019/08/26	20	12.13	0	0.00	12.05	20	3,987	0.50%
2019/08/23	0	0.00	1	12.75	12.60	-1	3,990	-0.03%
2019/08/22	6	12.83	0	0.00	12.65	6	3,993	0.15%
2019/08/21	5	12.90	0	0.00	12.85	5	3,984	0.13%
2019/08/20	0	0.00	3	13.00	13.00	-3	3,984	-0.08%
2019/08/19	0	0.00	2	13.00	12.95	-2	3,960	-0.05%
2019/08/14	1	13.65	2	13.58	13.40	-1	4,003	-0.02%
2019/08/07	2	13.15	0	0.00	13.10	2	4,091	0.05%
2019/08/06	6	12.63	7	12.60	12.95	-1	4,111	-0.02%
2019/08/05	1	13.05	1	13.05	13.05	0	4,131	0.00%
2019/08/01	93	13.72	87	13.59	13.60	6	4,158	0.14%
2019/07/30	3	13.25	10	13.36	13.25	-7	4,125	-0.17%
2019/07/29	1	13.35	4	13.41	13.35	-3	4,127	-0.07%
2019/07/26	1	13.50	4	13.54	13.50	-3	4,107	-0.07%
2019/07/25	3	14.08	6	14.15	13.80	-3	4,065	-0.07%
2019/07/24	4	14.53	2	14.50	14.55	2	4,003	0.05%
2019/07/23	83	14.92	64	14.98	14.50	19	4,020	0.47%
2019/07/22	108	14.12	95	14.19	14.85	13	3,895	0.33%	大買/
2019/07/19	7	15.26	43	15.29	15.40	-36	3,791	-0.95%
2019/07/18	6	15.36	1	15.35	15.25	5	3,696	0.14%
2019/07/17	0	0.00	10	15.25	15.35	-10	3,476	-0.29%
2019/07/16	2	15.35	2	15.25	15.25	0	3,752	0.00%
2019/07/15	1	14.90	5	15.01	15.15	-4	3,774	-0.11%
2019/07/12	6	14.87	4	15.00	14.80	2	3,859	0.05%
2019/07/11	30	14.70	86	14.62	14.65	-56	3,823	-1.46%
2019/07/10	48	14.55	80	14.53	14.55	-32	3,872	-0.83%
2019/07/09	70	14.45	13	14.60	14.45	57	3,948	1.44%
2019/07/08	5	14.70	11	14.64	14.40	-6	3,987	-0.15%
2019/07/05	2	14.28	11	14.25	14.35	-9	4,043	-0.22%
2019/07/04	18	14.08	52	14.10	14.15	-34	4,074	-0.83%
2019/07/03	33	13.98	88	14.17	13.95	-55	4,098	-1.34%
2019/07/02	3	13.55	0	0.00	13.45	3	4,189	0.07%
2019/07/01	1	13.40	1	13.45	13.40	0	4,274	0.00%
2019/06/28	5	13.18	0	0.00	13.15	5	4,542	0.11%
2019/06/27	3	13.25	0	0.00	13.20	3	4,929	0.06%
2019/06/25	10	13.09	5	12.95	13.05	5	4,931	0.10%
2019/06/24	3	13.05	3	12.95	13.05	0	4,937	0.00%
2019/06/21	2	13.05	1	13.10	13.05	1	4,935	0.02%
2019/06/19	0	0.00	20	12.89	12.90	-20	4,959	-0.40%
2019/06/17	0	0.00	2	13.10	13.10	-2	4,965	-0.04%
2019/06/13	2	13.15	0	0.00	13.15	2	5,240	0.04%
2019/06/12	21	13.25	1	13.15	13.20	20	5,237	0.38%
2019/06/05	0	0.00	3	13.20	13.15	-3	5,188	-0.06%
2019/06/04	9	13.48	0	0.00	13.25	9	5,154	0.17%
2019/05/30	0	0.00	3	13.70	13.75	-3	5,122	-0.06%
2019/05/29	2	13.65	0	0.00	13.65	2	5,095	0.04%
2019/05/28	1	13.65	0	0.00	13.65	1	5,111	0.02%
2019/05/27	4	13.58	15	13.60	13.55	-11	5,097	-0.22%
2019/05/24	1	13.65	2	13.65	13.65	-1	5,097	-0.02%
2019/05/23	71	13.62	8	13.63	13.55	63	5,091	1.24%
2019/05/22	3	13.90	1	14.05	14.05	2	5,077	0.04%
2019/05/21	2	13.65	1	13.65	13.80	1	5,051	0.02%
2019/05/20	0	0.00	2	13.90	13.65	-2	5,044	-0.04%
2019/05/17	3	14.00	7	14.09	13.90	-4	5,002	-0.08%
2019/05/16	26	14.36	9	14.32	14.25	17	4,958	0.34%
2019/05/15	23	14.56	26	14.49	14.50	-3	4,956	-0.06%
2019/05/14	1	13.80	3	13.95	14.20	-2	4,891	-0.04%
2019/05/13	0	0.00	12	14.06	14.05	-12	4,855	-0.25%
2019/05/10	6	14.20	5	14.07	13.90	1	4,810	0.02%
2019/05/09	0	0.00	3	14.30	14.25	-3	4,759	-0.06%
2019/05/08	4	14.68	0	0.00	14.70	4	4,692	0.09%
2019/05/07	0	0.00	8	14.40	14.50	-8	4,593	-0.17%
2019/05/06	4	14.53	9	14.60	14.30	-5	4,579	-0.11%
2019/05/03	10	14.69	2	14.75	14.80	8	4,536	0.18%
2019/05/02	0	0.00	2	14.65	14.70	-2	4,590	-0.04%
2019/04/30	4	14.21	3	14.23	14.50	1	4,587	0.02%
2019/04/29	3	14.52	16	14.67	14.35	-13	4,554	-0.29%
2019/04/26	0	0.00	15	14.82	15.00	-15	4,484	-0.33%
2019/04/25	35	15.17	41	14.86	15.00	-6	4,436	-0.14%
2019/04/24	43	14.90	8	15.03	14.90	35	4,330	0.81%
2019/04/23	76	15.17	23	15.09	15.10	53	4,256	1.25%
2019/04/22	112	15.46	178	15.38	15.30	-66	4,162	-1.59%	大買/大賣/
2019/04/19	44	14.62	1	14.60	14.60	43	3,811	1.13%
2019/04/18	0	0.00	6	14.80	14.25	-6	3,725	-0.16%
2019/04/17	5	14.58	11	14.65	14.60	-6	3,602	-0.17%
2019/04/16	7	14.44	31	14.55	14.45	-24	3,712	-0.65%
2019/04/15	68	15.04	38	15.08	14.80	30	3,606	0.83%
2019/04/12	5	14.86	16	14.72	14.75	-11	3,515	-0.31%
2019/04/11	35	14.83	43	14.88	14.70	-8	3,436	-0.23%
2019/04/10	9	14.45	22	14.55	14.30	-13	3,270	-0.40%
2019/04/09	0	0.00	74	14.45	14.35	-74	3,203	-2.31%
2019/04/08	157	14.64	107	14.45	14.45	50	3,128	1.60%	大買/大賣/
2019/04/03	13	13.85	4	13.81	13.80	9	2,915	0.31%
2019/04/02	211	13.78	162	13.81	13.70	49	2,832	1.73%	大買/大賣/
2019/04/01	32	13.34	24	13.49	13.50	8	2,536	0.32%
2019/03/28	0	0.00	8	12.39	12.45	-8	2,181	-0.37%
2019/03/27	2	12.43	1	12.30	12.25	1	2,284	0.04%
2019/03/26	0	0.00	1	12.25	12.25	-1	2,291	-0.04%
2019/03/25	1	12.20	1	12.20	12.20	0	2,304	0.00%
2019/03/22	1	12.40	0	0.00	12.45	1	2,290	0.04%
2019/03/21	2	12.70	1	12.65	12.75	1	2,331	0.04%
2019/03/20	0	0.00	5	12.55	12.55	-5	2,318	-0.22%
2019/03/19	3	12.98	68	12.85	12.70	-65	2,303	-2.82%
2019/03/18	24	12.98	18	12.86	12.95	6	2,240	0.27%
2019/03/14	2	12.38	1	12.35	12.20	1	2,089	0.05%
2019/03/13	17	12.18	0	0.00	12.05	17	2,069	0.82%
2019/03/12	0	0.00	2	12.20	12.20	-2	2,093	-0.10%
2019/03/11	2	12.08	0	0.00	12.05	2	2,162	0.09%
2019/03/07	71	12.39	4	12.40	12.20	67	2,607	2.57%
2019/03/06	2	12.10	4	12.21	12.35	-2	2,585	-0.08%
2019/03/05	0	0.00	10	12.10	12.10	-10	2,580	-0.39%
2019/02/26	0	0.00	19	12.00	12.05	-19	2,596	-0.73%
2019/02/22	0	0.00	1	12.20	12.10	-1	2,622	-0.04%
2019/02/20	7	12.19	9	12.20	12.15	-2	2,689	-0.07%
2019/02/19	4	12.56	50	12.40	12.25	-46	2,752	-1.67%
2019/02/18	0	0.00	1	12.50	12.45	-1	2,749	-0.04%
2019/02/15	2	12.45	10	12.55	12.45	-8	2,819	-0.28%
2019/02/14	12	12.81	16	12.79	12.70	-4	2,870	-0.14%
2019/02/13	10	12.39	12	12.43	12.50	-2	2,884	-0.07%
2019/02/12	2	12.20	55	12.25	12.25	-53	3,001	-1.77%
2019/02/11	0	0.00	4	12.25	12.25	-4	3,061	-0.13%
2019/01/30	0	0.00	12	12.26	12.25	-12	3,104	-0.39%
2019/01/28	6	12.28	5	12.30	12.30	1	3,160	0.03%
2019/01/25	12	12.25	1	12.35	12.25	11	3,205	0.34%
2019/01/24	0	0.00	1	12.15	12.20	-1	3,241	-0.03%
2019/01/23	15	12.36	0	0.00	12.20	15	3,268	0.46%
2019/01/22	3	12.18	3	12.27	12.15	0	3,311	0.00%
2019/01/21	35	12.44	1	12.35	12.25	34	3,345	1.02%
2019/01/18	1	12.80	24	12.70	12.80	-23	3,452	-0.67%
2019/01/17	0	0.00	17	12.60	12.60	-17	3,573	-0.48%
2019/01/15	0	0.00	1	12.40	12.45	-1	3,781	-0.03%
2019/01/14	2	12.38	5	12.34	12.30	-3	3,877	-0.08%
2019/01/11	0	0.00	3	12.75	12.55	-3	3,987	-0.08%
2019/01/10	7	12.81	8	12.89	12.70	-1	4,105	-0.02%
2019/01/09	5	12.83	23	13.13	12.75	-18	4,359	-0.41%
2019/01/08	49	13.18	34	13.02	13.30	15	4,475	0.34%
2019/01/07	1	12.15	0	0.00	12.25	1	4,402	0.02%
2019/01/04	10	11.64	7	11.74	12.00	3	4,512	0.07%
2019/01/02	0	0.00	1	12.15	12.15	-1	4,882	-0.02%
2018/12/28	5	11.98	2	12.00	12.00	3	5,349	0.06%
2018/12/27	1	12.10	2	12.13	12.00	-1	5,498	-0.02%
2018/12/26	4	12.08	1	12.05	11.85	3	5,541	0.05%
2018/12/25	1	12.05	17	12.16	12.00	-16	5,653	-0.28%
2018/12/24	0	0.00	4	12.63	12.55	-4	5,765	-0.07%
2018/12/22	0	0.00	7	12.58	12.75	-7	5,946	-0.12%
2018/12/21	20	12.90	15	12.79	12.80	5	6,257	0.08%
2018/12/20	39	13.77	28	14.05	13.40	11	6,800	0.16%
2018/12/19	34	13.71	32	13.57	13.50	2	6,840	0.03%
2018/12/18	46	13.58	46	13.55	13.55	0	6,957	0.00%
2018/12/17	10	13.50	10	13.65	13.40	0	7,054	0.00%
2018/12/14	48	13.20	47	13.38	13.50	1	7,324	0.01%
2018/12/12	2	13.85	3	14.07	13.80	-1	7,457	-0.01%
2018/12/11	1	13.75	3	13.67	13.75	-2	7,507	-0.03%
2018/12/10	6	13.88	0	0.00	13.80	6	7,571	0.08%
2018/12/07	74	14.32	78	14.36	14.35	-4	7,626	-0.05%
2018/12/06	2	13.95	1	13.70	13.75	1	7,711	0.01%
2018/12/05	7	14.22	31	14.15	14.15	-24	7,872	-0.30%
2018/12/04	10.5	14.59	10	14.35	14.35	0.5	7,985	0.01%
2018/12/03	46	14.97	34	15.13	14.45	12	8,207	0.15%
2018/11/30	2	14.33	8	14.56	14.90	-6	8,290	-0.07%
2018/11/29	0	0.00	2	13.90	13.55	-2	8,283	-0.02%
2018/11/26	3	13.40	0	0.00	13.40	3	9,134	0.03%
2018/11/23	0	0.00	10	13.25	13.30	-10	9,370	-0.11%
2018/11/22	16	13.41	13	13.58	13.35	3	9,476	0.03%
2018/11/21	0	0.00	1	13.70	13.90	-1	9,687	-0.01%
2018/11/20	1	13.70	0	0.00	13.70	1	9,990	0.01%
2018/11/19	49	14.23	49	14.15	13.95	0	10,131	0.00%
2018/11/16	5	14.23	15	14.23	14.10	-10	10,050	-0.10%
2018/11/14	2	13.85	5	13.70	13.65	-3	9,971	-0.03%
2018/11/13	65	12.95	66	13.11	13.80	-1	9,901	-0.01%
2018/11/12	139	13.85	123	13.65	13.50	16	9,838	0.16%	大買/大賣/
2018/11/09	166	14.27	76	14.29	14.20	90	9,780	0.92%	大買/
2018/11/08	11	14.35	104	14.35	14.35	-93	9,627	-0.97%	大賣/
2018/11/07	13	13.08	20	12.99	13.05	-7	9,560	-0.07%
2018/11/06	29	12.75	47	12.76	12.70	-18	9,544	-0.19%
2018/11/05	2	12.65	2	12.50	12.75	0	9,532	0.00%
2018/11/02	45	12.92	48	13.11	12.75	-3	9,517	-0.03%
2018/11/01	13	12.48	40	12.64	12.65	-27	9,484	-0.28%
2018/10/31	31	12.35	37	12.28	12.25	-6	9,433	-0.06%
2018/10/30	74	11.79	75	11.89	12.00	-1	9,395	-0.01%
2018/10/29	59	12.60	72	12.40	12.40	-13	9,258	-0.14%
2018/10/26	25	12.53	42	13.12	12.35	-17	9,196	-0.18%
2018/10/25	259	13.61	248	13.30	13.10	11	9,045	0.12%	大買/大賣/
2018/10/24	51	14.35	57	14.49	14.30	-6	8,893	-0.07%
2018/10/23	143	14.72	119	14.68	14.45	24	8,803	0.27%	大買/大賣/
2018/10/22	75	14.04	58	14.18	14.35	17	8,655	0.20%
2018/10/19	83	14.52	74	14.47	14.45	9	8,552	0.11%
2018/10/18	132	14.05	98	14.32	14.40	34	8,430	0.40%	大買/
2018/10/17	208	14.41	172	14.16	14.10	36	8,326	0.43%	大買/大賣/
2018/10/16	174	15.18	131	14.95	14.90	43	8,054	0.53%	大買/大賣/
2018/10/15	90	15.25	62	15.46	15.50	28	7,885	0.36%
2018/10/12	159	15.17	164	15.35	15.35	-5	7,796	-0.06%	大買/大賣/
2018/10/11	53	15.16	34	15.27	15.00	19	7,705	0.25%
2018/10/09	5	16.28	2	16.38	16.40	3	7,492	0.04%
2018/10/08	144	16.49	89	16.74	16.05	55	7,309	0.75%	大買/
2018/10/05	80	15.84	61	15.79	15.80	19	6,844	0.28%
2018/10/04	40	15.60	58	15.78	15.75	-18	6,680	-0.27%
2018/10/03	59	15.88	105	15.78	15.75	-46	6,624	-0.69%	大賣/
2018/10/02	119	16.02	117	16.04	16.00	2	6,532	0.03%	大買/大賣/
2018/10/01	165	15.52	158	15.54	16.00	7	6,393	0.11%	大買/大賣/
2018/09/28	133	15.12	62	15.16	15.50	71	6,193	1.15%	大買/
2018/09/27	189	15.73	169	16.12	14.40	20	5,862	0.34%	大買/大賣/
2018/09/26	34	15.68	36	15.69	16.00	-2	5,262	-0.04%
2018/09/25	29	15.23	6	15.28	15.35	23	5,109	0.45%
2018/09/21	7	15.06	9	15.13	15.15	-2	4,971	-0.04%
2018/09/20	112	15.32	117	15.25	14.95	-5	4,894	-0.10%	大買/大賣/
2018/09/19	27	14.56	17	14.62	14.90	10	4,652	0.21%
2018/09/17	1	13.75	2	13.55	13.65	-1	4,419	-0.02%
2018/09/14	10	13.40	8	13.39	13.35	2	4,355	0.05%
2018/09/13	10	13.48	13	13.32	13.40	-3	4,276	-0.07%
2018/09/12	6	13.36	2	13.30	13.10	4	4,196	0.10%
2018/09/11	8	12.88	5	12.83	13.05	3	4,060	0.07%
2018/09/10	1	12.85	1	12.90	12.85	0	3,854	0.00%
2018/09/07	28	14.80	20	15.08	14.25	8	3,692	0.22%
2018/09/06	44	15.13	41	15.32	15.80	3	3,382	0.09%
2018/09/05	1	13.80	6	14.42	14.40	-5	3,034	-0.16%
2018/09/04	21	13.94	16	13.91	14.10	5	2,866	0.17%
2018/09/03	80	13.82	72	13.86	13.95	8	2,722	0.29%
2018/08/31	198	13.14	213.1	13.14	13.20	-15.1	2,375	-0.64%	大買/大賣/
2018/08/30	10	12.14	12	12.87	13.00	-2	1,971	-0.10%
2018/08/29	0	0.00	1	11.35	11.85	-1	1,733	-0.06%
2018/08/28	97	11.64	55	11.76	11.60	42	1,627	2.58%
2018/08/27	20	11.20	207	11.14	11.65	-187	1,437	-13.01%	大賣/鉅額交易
2018/08/24	28	10.53	23	10.41	10.60	5	1,121	0.44%
2018/08/23	1	9.66	1	9.63	9.65	0	958	0.00%
2018/08/22	1	9.60	0	0.00	9.62	1	964	0.10%
2018/08/20	19	9.27	0	0.00	9.27	19	975	1.95%
2018/08/16	0	0.00	2	9.15	9.18	-2	964	-0.21%
2018/08/10	10	9.58	8	9.82	9.35	2	942	0.21%
2018/08/09	7	9.58	2	9.62	9.65	5	917	0.54%
2018/08/08	0	0.00	6	9.43	9.45	-6	909	-0.66%
2018/08/07	1	9.33	0	0.00	9.32	1	903	0.11%
2018/08/03	10	9.26	0	0.00	9.29	10	907	1.10%
2018/07/31	20	9.33	0	0.00	9.32	20	905	2.21%
2018/07/26	5	9.30	0	0.00	9.32	5	906	0.55%
2018/07/25	2	9.31	0	0.00	9.32	2	902	0.22%
2018/07/24	23	9.45	0	0.00	9.36	23	895	2.57%
2018/07/23	8	9.28	0	0.00	9.36	8	866	0.92%
2018/07/20	5	9.29	0	0.00	9.34	5	862	0.58%
2018/07/19	3	9.39	0	0.00	9.43	3	856	0.35%
2018/07/18	11	9.39	1	9.68	9.45	10	855	1.17%
2018/07/17	1	9.19	0	0.00	9.16	1	830	0.12%
2018/07/13	2	9.30	0	0.00	9.30	2	828	0.24%
2018/07/12	15	9.38	0	0.00	9.36	15	828	1.81%
2018/07/10	12	9.67	12	9.29	9.28	0	835	0.00%
2018/07/09	3	8.89	0	0.00	9.09	3	796	0.38%
2018/07/03	9	9.21	1	9.47	9.20	8	798	1.00%
2018/07/02	17	9.54	0	0.00	9.47	17	795	2.14%
2018/06/29	5	9.54	7	9.48	9.48	-2	791	-0.25%
2018/06/28	20	9.50	6	9.46	9.70	14	767	1.82%
2018/06/27	9	9.11	10	9.14	9.21	-1	720	-0.14%
2018/06/25	19	9.01	0	0.00	9.04	19	717	2.65%
2018/06/20	4	8.62	0	0.00	8.60	4	745	0.54%
2018/06/14	1	9.10	0	0.00	9.02	1	940	0.11%
2018/06/05	0	0.00	2	9.02	9.04	-2	1,119	-0.18%
2018/06/04	6	8.87	0	0.00	9.13	6	1,116	0.54%
2018/06/01	0	0.00	3	8.70	8.80	-3	1,113	-0.27%
2018/05/29	0	0.00	0	8.65	8.66	0	1,120	0.00%
2018/05/25	0	0.00	2	8.53	8.53	-2	1,075	-0.19%
2018/05/21	2	8.43	0	0.00	8.45	2	1,151	0.17%
2018/05/07	0	0.00	2	8.02	7.98	-2	1,121	-0.18%
2018/04/26	1	7.81	5	7.88	7.76	-4	1,110	-0.36%
2018/04/20	3	8.00	0	0.00	7.98	3	1,107	0.27%
2018/03/31	0	0.00	1	8.75	8.55	-1	1,135	-0.09%
2018/03/30	2	8.58	0	0.00	8.45	2	1,113	0.18%
2018/03/28	1	8.64	0	0.00	8.52	1	1,122	0.09%
2018/03/27	3	8.50	0	0.00	8.50	3	1,121	0.27%
2018/03/22	1	9.00	0	0.00	8.79	1	1,121	0.09%
2018/03/21	3	8.81	6	8.78	8.79	-3	1,087	-0.28%
2018/03/20	6	9.65	5	9.40	9.03	1	1,049	0.10%
2018/03/19	0	0.00	50.1	8.70	8.94	-50.1	906	-5.53%
2018/03/09	4	8.46	0	0.00	8.35	4	675	0.59%
2018/02/23	6	8.23	0	0.00	8.13	6	547	1.10%
2018/02/22	1	8.02	0	0.00	7.98	1	491	0.20%
2018/02/05	0	0.00	4	7.98	7.99	-4	457	-0.87%
2018/01/19	0	0.00	1	8.14	8.18	-1	507	-0.20%
2018/01/10	1	8.14	0	0.00	8.16	1	515	0.19%
2018/01/04	0	0.00	1	8.20	8.27	-1	503	-0.20%