鄉林 (5531)-國泰-敦南券商分點個股進出

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

鄉林

(5531)

可現股當沖

股價
11.20
漲跌
▼0.50
漲幅
-4.27%
成交量
3,024張
產業
上市營建類股
117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

鄉林 (5531)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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	9.1	11.62	43.2	11.65	11.20	-34.1	809	-4.22%
2024/11/21	48	11.28	114.5	11.09	11.70	-66.5	769	-8.65%	大賣/
2024/11/20	7	10.81	23	10.90	10.80	-16	739	-2.16%
2024/11/19	1	10.85	15	10.88	10.90	-14	747	-1.87%
2024/11/18	27	10.45	33.6	10.74	10.80	-6.6	769	-0.85%
2024/11/15	10.1	10.55	29.2	10.54	10.45	-19.1	806	-2.37%
2024/11/14	4	10.18	20.4	10.20	10.15	-16.4	816	-2.01%
2024/11/13	7.2	10.46	33	10.45	10.40	-25.8	831	-3.10%
2024/11/12	0.1	10.50	2.6	10.53	10.60	-2.5	837	-0.29%
2024/11/11	10.1	10.65	7	10.60	10.60	3.1	849	0.36%
2024/11/08	10.8	10.85	10.3	10.80	10.85	0.5	865	0.06%
2024/11/07	1.3	10.72	35.3	10.75	10.65	-34	885	-3.84%
2024/11/06	0	0.00	10	10.55	10.65	-10	910	-1.10%
2024/11/05	9.1	10.74	20.6	10.75	10.70	-11.4	972	-1.18%
2024/11/04	4.8	10.58	11.1	10.58	10.60	-6.3	1,045	-0.60%
2024/11/01	17.6	10.39	2	10.35	10.40	15.6	1,087	1.43%
2024/10/30	1.3	10.49	2	10.40	10.50	-0.7	1,158	-0.06%
2024/10/29	17	10.25	0.1	10.40	10.45	17	1,283	1.32%
2024/10/28	10	10.25	1	10.30	10.20	9	1,310	0.69%
2024/10/25	3	10.28	0	0.00	10.30	3	1,337	0.22%
2024/10/24	3.2	10.30	7.6	10.24	10.35	-4.4	1,382	-0.32%
2024/10/23	2.7	10.40	23	10.30	10.20	-20.3	1,399	-1.45%
2024/10/21	0	0.00	1.5	10.32	10.40	-1.5	1,469	-0.10%
2024/10/18	1	10.35	8	10.40	10.40	-7	1,518	-0.46%
2024/10/17	0.1	10.35	9.1	10.35	10.40	-9	1,592	-0.57%
2024/10/16	10.1	10.23	5.1	10.25	10.20	5	1,700	0.30%
2024/10/15	70	10.27	10	10.34	10.30	60	1,775	3.38%
2024/10/14	4	10.35	2	10.30	10.35	2	1,825	0.11%
2024/10/11	1	10.30	19	10.50	10.30	-18	1,865	-0.96%
2024/10/09	27.5	10.88	6	10.79	10.60	21.5	1,896	1.13%
2024/10/08	8	10.59	6	10.66	10.70	2	1,933	0.10%
2024/10/07	8	10.71	14	10.70	10.75	-6	1,958	-0.31%
2024/10/04	0	0.00	2.2	10.50	10.40	-2.2	1,980	-0.11%
2024/10/01	33.1	10.67	37.3	10.56	10.60	-4.2	2,003	-0.21%
2024/09/30	15	10.29	11	10.30	10.35	4	1,990	0.20%
2024/09/27	3.2	10.25	31	10.25	10.30	-27.8	1,991	-1.40%
2024/09/26	0.1	10.10	21	10.12	10.15	-20.9	1,988	-1.05%
2024/09/25	20	10.05	21	10.08	10.05	-1	2,007	-0.05%
2024/09/24	19.4	9.92	5	9.94	9.92	14.4	2,015	0.71%
2024/09/23	18	10.06	5.1	10.04	10.10	12.9	2,015	0.64%
2024/09/20	16.3	10.06	27	10.19	10.30	-10.7	2,048	-0.52%
2024/09/19	1.2	10.31	56.6	10.31	10.40	-55.4	2,055	-2.70%
2024/09/18	1.1	10.20	11	10.20	10.20	-9.9	2,064	-0.48%
2024/09/16	1	10.25	44	10.18	10.20	-43	2,087	-2.06%
2024/09/13	3	10.00	12.1	10.06	10.00	-9.1	2,112	-0.43%
2024/09/12	0.2	9.95	1	10.05	9.99	-0.8	2,134	-0.04%
2024/09/11	5	10.00	3	9.99	10.05	2	2,149	0.09%
2024/09/10	3	9.99	3	10.04	9.92	0	2,188	0.00%
2024/09/09	10	9.91	2.1	10.02	10.10	7.9	2,246	0.35%
2024/09/06	4	10.03	5	10.06	10.00	-1	2,302	-0.04%
2024/09/05	16.1	10.12	6.9	10.08	10.10	9.2	2,373	0.39%
2024/09/04	90.1	9.91	3	9.89	9.85	87.1	2,587	3.37%
2024/09/03	10.1	10.25	15	10.28	10.25	-5	2,732	-0.18%
2024/09/02	4.1	10.30	22	10.33	10.35	-17.9	2,759	-0.65%
2024/08/30	2.1	10.45	1.1	10.40	10.40	1	2,786	0.04%
2024/08/29	10	10.31	7	10.31	10.30	3	2,829	0.11%
2024/08/28	32.1	10.40	11	10.45	10.40	21.1	2,893	0.73%
2024/08/27	12	10.37	7.2	10.36	10.40	4.8	2,958	0.16%
2024/08/26	37	10.40	9	10.45	10.35	28	2,992	0.94%
2024/08/23	32	10.27	2	10.25	10.30	30	3,037	0.99%
2024/08/22	20.1	10.43	13	10.42	10.40	7.1	3,078	0.23%
2024/08/21	0.1	10.55	0	0.00	10.65	0.1	3,097	0.00%
2024/08/20	1.3	10.75	12	10.77	10.80	-10.7	3,111	-0.34%
2024/08/19	22.1	10.79	154.2	11.14	10.95	-132.1	3,154	-4.19%	大賣/鉅額交易
2024/08/16	3.2	10.46	14	10.45	10.55	-10.8	3,179	-0.34%
2024/08/15	67.1	10.31	87.1	10.38	10.45	-20	3,222	-0.62%
2024/08/14	3.1	10.12	8	10.16	10.15	-4.9	3,255	-0.15%
2024/08/13	2	10.05	17	10.08	10.05	-15	3,318	-0.45%
2024/08/12	28	10.16	16	10.18	10.15	12	3,419	0.35%
2024/08/09	43	10.25	35	10.37	10.15	8	3,468	0.23%
2024/08/08	76.1	10.11	52	10.14	10.10	24.1	3,519	0.68%
2024/08/07	117	10.06	76.5	10.32	10.40	40.5	3,569	1.14%	大買/
2024/08/06	59.1	9.79	18	9.84	9.84	41.1	3,593	1.14%
2024/08/05	97.2	10.52	21	10.30	10.30	76.2	3,632	2.10%
2024/08/02	190.1	11.61	40	11.58	11.40	150.1	3,722	4.03%	大買/鉅額交易
2024/08/01	42	12.06	396.6	11.97	12.10	-354.6	3,991	-8.88%	大賣/鉅額交易
2024/07/31	25.7	11.52	75.1	11.58	11.60	-49.4	4,156	-1.19%
2024/07/30	1	11.30	13.9	11.45	11.50	-12.9	5,125	-0.25%
2024/07/29	72.5	11.45	76.6	11.61	11.40	-4.1	5,347	-0.08%
2024/07/26	20	11.14	9	11.27	11.35	11	5,750	0.19%
2024/07/23	37.6	11.35	79.3	11.46	11.40	-41.7	5,969	-0.70%
2024/07/22	29.1	11.04	50	11.11	11.15	-20.9	6,157	-0.34%
2024/07/19	178.2	11.38	55.2	11.43	11.40	123	6,243	1.97%	大買/鉅額交易
2024/07/18	292.5	11.69	222.3	11.70	11.65	70.2	6,357	1.10%	大買/大賣/
2024/07/17	248.1	11.65	334.4	11.71	11.55	-86.3	6,365	-1.36%	大買/大賣/
2024/07/16	120.2	11.41	245.7	11.40	11.25	-125.5	6,510	-1.93%	大買/大賣/鉅額交易
2024/07/15	133.2	11.05	152.1	11.18	11.10	-18.9	6,672	-0.28%	大買/大賣/
2024/07/12	77	10.91	15.1	11.08	10.85	61.9	6,735	0.92%
2024/07/11	39.3	10.98	19.5	11.09	10.95	19.8	6,708	0.30%
2024/07/10	89.7	10.99	320	11.05	11.05	-230.3	6,683	-3.45%	大賣/鉅額交易
2024/07/09	78.5	10.64	128.9	10.61	10.55	-50.4	6,645	-0.76%	大賣/
2024/07/08	109.1	10.86	38	10.95	10.80	71.1	6,639	1.07%	大買/
2024/07/05	81.5	10.96	4.1	11.02	10.95	77.4	6,631	1.17%
2024/07/04	85.5	11.01	103	11.20	11.10	-17.5	6,629	-0.26%	大賣/
2024/07/03	13.2	11.01	35	11.08	11.05	-21.8	6,625	-0.33%
2024/07/02	17.5	10.97	6	10.98	11.00	11.5	6,626	0.17%
2024/07/01	31.2	11.06	76.2	11.19	11.15	-45	6,627	-0.68%
2024/06/28	15.1	10.91	10.1	11.02	10.90	5	6,610	0.08%
2024/06/27	15.1	10.89	7.1	10.90	10.95	8	6,604	0.12%
2024/06/26	24.2	10.97	31.8	10.98	11.00	-7.6	6,593	-0.12%
2024/06/25	70.4	11.03	18.7	11.00	11.10	51.7	6,558	0.79%
2024/06/24	25	11.24	23.4	11.25	11.15	1.6	6,557	0.02%
2024/06/21	27.8	11.09	19	11.12	11.20	8.8	6,545	0.13%
2024/06/20	99.2	11.19	41.1	11.22	11.20	58.1	6,520	0.89%
2024/06/19	39.2	11.28	35	11.30	11.35	4.2	6,487	0.06%
2024/06/18	13	11.22	11.7	11.28	11.20	1.3	6,460	0.02%
2024/06/17	71.2	11.27	16	11.19	11.15	55.2	6,452	0.85%
2024/06/14	103.3	11.62	66.1	11.70	11.45	37.2	6,418	0.58%	大買/
2024/06/13	82.4	11.67	37.6	11.60	11.50	44.8	6,351	0.71%
2024/06/12	146.5	11.75	111.5	11.93	11.80	35	6,284	0.56%	大買/大賣/
2024/06/11	490.8	12.13	272	12.13	11.95	218.8	6,207	3.52%	大買/大賣/鉅額交易
2024/06/07	34.7	11.80	153.1	11.99	12.20	-118.4	5,990	-1.98%	大賣/鉅額交易
2024/06/06	68.3	11.18	50.1	11.16	11.10	18.2	5,824	0.31%
2024/06/05	32.2	11.45	11	11.63	11.45	21.2	5,792	0.37%
2024/06/04	19.8	11.75	21.2	11.78	11.70	-1.4	5,764	-0.02%
2024/06/03	18.4	11.65	105.2	11.70	11.80	-86.7	5,715	-1.52%	大賣/
2024/05/31	18.2	11.47	125.1	11.53	11.45	-106.9	5,652	-1.89%	大賣/鉅額交易
2024/05/30	38	11.30	58.2	11.39	11.15	-20.2	5,589	-0.36%
2024/05/29	45.8	11.21	41	11.23	11.15	4.8	5,549	0.09%
2024/05/28	7.8	11.13	144.6	11.05	11.10	-136.8	5,503	-2.49%	大賣/鉅額交易
2024/05/27	46.3	10.80	74.5	10.82	10.75	-28.2	5,487	-0.51%
2024/05/24	50.1	10.66	19.4	10.67	10.65	30.7	5,471	0.56%
2024/05/23	196	10.87	59.6	10.86	10.70	136.4	5,448	2.50%	大買/鉅額交易
2024/05/22	165.5	11.32	77	11.36	11.15	88.5	5,399	1.64%	大買/
2024/05/21	180.3	11.65	49.2	11.56	11.45	131.1	5,333	2.46%	大買/鉅額交易
2024/05/20	40.3	12.06	23.4	12.22	11.95	17	5,272	0.32%
2024/05/17	87.1	12.11	91.3	12.20	12.10	-4.2	5,232	-0.08%
2024/05/16	154	11.92	205.8	12.00	12.00	-51.8	5,175	-1.00%	大買/大賣/
2024/05/15	113.3	11.82	80.1	11.94	11.60	33.2	5,067	0.65%	大買/
2024/05/14	150.2	11.94	30.2	11.98	11.90	120	5,001	2.40%	大買/鉅額交易
2024/05/13	77.6	12.13	105.6	12.20	12.20	-28.1	4,933	-0.57%	大賣/
2024/05/10	85.5	12.19	82.6	12.27	12.20	2.9	4,874	0.06%
2024/05/09	142.5	12.47	123.1	12.38	12.15	19.5	4,803	0.40%	大買/大賣/
2024/05/08	270.9	12.52	179.4	12.43	12.35	91.5	4,684	1.95%	大買/大賣/
2024/05/07	450.7	13.11	378.9	13.09	12.70	71.8	4,538	1.58%	大買/大賣/
2024/05/06	430.7	13.87	475.3	13.87	13.90	-44.6	4,195	-1.06%	大買/大賣/
2024/05/03	1,325.4	13.98	1,114.8	14.10	14.30	210.6	3,900	5.40%	大買/大賣/鉅額交易
2024/05/02	151.1	12.89	307	13.32	13.45	-155.9	2,894	-5.39%	大買/大賣/鉅額交易
2024/04/30	429.2	12.53	285	12.36	12.25	144.2	2,646	5.45%	大買/大賣/鉅額交易
2024/04/29	57	12.84	175.1	12.92	13.00	-118.1	2,199	-5.37%	大賣/鉅額交易
2024/04/26	161	11.32	140.1	11.64	11.85	20.9	1,966	1.06%	大買/大賣/
2024/04/25	175.2	11.10	80	10.95	10.80	95.2	1,758	5.42%	大買/
2024/04/24	103.5	11.11	97.3	11.09	11.20	6.2	1,638	0.38%	大買/
2024/04/23	43.1	10.90	23	10.85	10.85	20.1	1,487	1.35%
2024/04/22	123.4	11.15	133	11.38	10.80	-9.6	1,418	-0.67%	大買/大賣/
2024/04/19	169.5	10.75	79.1	10.69	10.50	90.4	1,165	7.75%	大買/
2024/04/18	10	10.36	51.3	10.47	10.75	-41.3	947	-4.36%
2024/04/17	5	9.62	1.1	9.52	9.81	3.9	847	0.46%
2024/04/16	4.1	9.60	1	9.48	9.48	3.1	847	0.36%
2024/04/15	35.1	9.84	2	9.85	9.80	33.1	835	3.96%
2024/04/12	6	9.76	1	9.90	9.90	5	848	0.59%
2024/04/11	5	10.11	4	10.18	10.00	1	826	0.12%
2024/04/10	16	10.17	29.6	10.12	10.05	-13.6	800	-1.70%
2024/04/09	30.6	10.06	65.6	10.01	10.05	-35	781	-4.48%
2024/04/08	7.5	9.89	27.1	9.88	9.91	-19.6	756	-2.59%
2024/04/03	0.1	9.76	1.1	9.88	9.75	-1	749	-0.14%
2024/04/02	58.1	9.88	2	9.75	9.81	56.1	743	7.54%
2024/04/01	1	9.85	1	9.78	9.74	0	739	0.00%
2024/03/29	4	9.61	2	9.70	9.61	2	731	0.27%
2024/03/28	16	9.78	2.1	9.76	9.74	13.9	734	1.90%
2024/03/27	4.1	9.73	9.1	9.72	9.73	-5	736	-0.68%
2024/03/26	0.1	9.46	1.2	9.52	9.46	-1.1	722	-0.15%
2024/03/25	0	0.00	1	9.47	9.42	-1	721	-0.14%
2024/03/22	0	0.00	29	9.42	9.40	-29	724	-4.00%
2024/03/21	1.2	9.49	0.1	9.59	9.45	1.1	725	0.15%
2024/03/20	0	0.00	13	9.33	9.38	-13	744	-1.75%
2024/03/19	0.8	9.51	74	9.51	9.48	-73.2	746	-9.80%
2024/03/18	3	9.61	1	9.53	9.57	2	762	0.26%
2024/03/15	2.1	9.63	0.2	9.74	9.63	1.9	767	0.25%
2024/03/14	0.9	9.73	0	0.00	9.72	0.9	769	0.11%
2024/03/13	2.1	9.72	2	9.70	9.72	0.1	771	0.01%
2024/03/12	1.3	9.81	1.2	9.77	9.77	0.1	771	0.01%
2024/03/11	2.2	9.72	0.4	9.74	9.72	1.8	773	0.23%
2024/03/08	5	9.68	1.3	9.68	9.66	3.7	776	0.48%
2024/03/07	1.5	9.72	1	9.72	9.73	0.5	776	0.07%
2024/03/06	11.1	9.82	3.5	9.84	9.76	7.6	778	0.98%
2024/03/05	3	9.75	31	9.73	9.71	-28	776	-3.60%
2024/03/04	15.2	9.82	1.1	9.83	9.81	14.1	771	1.83%
2024/03/01	3.1	9.78	12.1	9.79	9.80	-9	771	-1.16%
2024/02/29	6.2	9.86	1	9.83	9.89	5.1	767	0.67%
2024/02/27	17.2	9.97	1.1	9.96	9.93	16.1	751	2.15%
2024/02/26	0	0.00	1	10.16	10.10	-1	750	-0.14%
2024/02/23	9.2	10.12	2	10.20	10.15	7.2	778	0.92%
2024/02/22	3	10.40	54	10.31	10.30	-51	778	-6.55%
2024/02/21	0.5	10.35	0	0.00	10.40	0.5	838	0.06%
2024/02/20	1.1	10.49	1.1	10.46	10.40	0	979	0.00%
2024/02/19	11.1	10.48	13	10.55	10.50	-1.9	976	-0.19%
2024/02/15	0	0.00	0.1	10.20	10.30	-0.1	959	-0.01%
2024/02/05	2	10.25	0	0.00	10.25	2	957	0.21%
2024/02/02	4	10.51	28.4	10.61	10.50	-24.4	946	-2.58%
2024/02/01	0.5	10.28	20.3	10.48	10.30	-19.8	929	-2.13%
2024/01/31	2	10.30	2	10.35	10.30	0	911	0.00%
2024/01/30	0.1	10.40	22	10.36	10.25	-21.9	910	-2.40%
2024/01/29	0.1	10.45	8	10.40	10.45	-7.9	911	-0.86%
2024/01/26	0	0.00	2.1	10.43	10.45	-2.1	916	-0.23%
2024/01/25	0.1	10.35	0	0.00	10.40	0.1	928	0.01%
2024/01/24	0.1	10.30	2.2	10.35	10.35	-2.1	933	-0.23%
2024/01/23	2.1	10.29	0	10.35	10.25	2.1	932	0.22%
2024/01/22	0.2	10.29	0.1	10.40	10.25	0.1	933	0.01%
2024/01/19	0.1	10.20	1.1	10.27	10.25	-1	935	-0.10%
2024/01/17	10	10.14	2	10.05	10.10	8	971	0.82%
2024/01/16	18	10.31	1	10.45	10.25	17	956	1.78%
2024/01/15	20	10.66	22	10.65	10.50	-2	944	-0.21%
2024/01/12	5.1	10.82	1.1	10.98	10.60	4	948	0.42%
2024/01/11	2.1	10.34	2.5	10.59	10.70	-0.4	925	-0.04%
2024/01/10	18	10.40	3	10.30	10.30	15	912	1.64%
2024/01/09	4.3	10.74	3	10.72	10.65	1.3	902	0.15%
2024/01/08	2.2	10.88	13.1	10.99	10.75	-10.9	899	-1.22%
2024/01/05	10.2	10.55	4	10.55	10.55	6.2	881	0.70%
2024/01/04	0	0.00	2.1	10.52	10.45	-2.1	883	-0.24%
2024/01/03	10	10.53	0	0.00	10.45	10	887	1.13%
2024/01/02	3	10.70	2	10.65	10.65	1	886	0.11%
2023/12/29	6.1	10.70	13.2	10.73	10.70	-7.1	883	-0.80%
2023/12/28	6	10.54	0.1	10.70	10.55	5.9	878	0.67%
2023/12/27	8.1	10.67	4	10.65	10.65	4.1	869	0.47%
2023/12/26	0.1	10.70	0.1	10.70	10.75	0	868	0.00%
2023/12/25	6.4	10.66	6	10.65	10.60	0.4	872	0.05%
2023/12/22	1	10.75	7	10.85	10.70	-6	865	-0.69%
2023/12/21	6.3	10.88	4.1	11.05	10.90	2.2	858	0.26%
2023/12/20	5.1	10.80	0.2	10.90	11.00	4.9	847	0.58%
2023/12/19	0.1	10.75	1	10.82	10.80	-0.9	839	-0.11%
2023/12/18	20.1	11.02	5.1	10.90	10.85	15	835	1.79%
2023/12/15	0.1	10.90	3.1	11.16	10.95	-3	829	-0.36%
2023/12/14	4	11.01	6	11.03	11.05	-2	808	-0.25%
2023/12/13	19.2	11.00	24.5	11.06	11.05	-5.3	792	-0.67%
2023/12/12	8	10.58	12	10.60	10.50	-4	766	-0.52%
2023/12/11	0	0.00	10	10.75	10.75	-10	756	-1.32%
2023/12/08	1.7	10.80	2	10.85	10.85	-0.3	755	-0.04%
2023/12/07	9	10.82	5	10.95	10.70	4	752	0.53%
2023/12/06	1.8	10.90	25.3	10.94	10.95	-23.5	752	-3.12%
2023/12/05	0.1	10.75	6.1	10.76	10.75	-6	748	-0.81%
2023/12/04	1	10.80	0	0.00	10.70	1	741	0.13%
2023/12/01	0.3	10.85	1.9	11.01	10.90	-1.5	737	-0.21%
2023/11/30	0.9	10.70	1.5	10.80	10.75	-0.6	733	-0.08%
2023/11/29	29.6	10.80	1	10.80	10.75	28.6	734	3.89%
2023/11/28	2	10.90	5	10.85	10.90	-3	736	-0.41%
2023/11/27	1.7	10.73	2	10.86	10.75	-0.3	734	-0.04%
2023/11/24	71	11.09	1	11.00	10.95	70	729	9.60%
2023/11/23	31.1	11.20	5.1	11.25	11.30	26	714	3.65%
2023/11/22	17.1	11.41	11.4	11.48	11.15	5.7	694	0.82%
2023/11/21	8.4	10.96	11	11.05	11.20	-2.6	664	-0.38%
2023/11/20	29.3	11.14	25.1	11.08	11.10	4.2	642	0.65%
2023/11/17	40.3	11.25	86	10.96	11.10	-45.7	574	-7.96%
2023/11/16	32	10.69	5	10.65	10.55	27	439	6.15%
2023/11/15	1	10.20	1	10.20	10.20	0	424	0.00%
2023/11/14	20	10.05	9	10.09	10.05	11	427	2.58%
2023/11/13	10.9	10.10	0	0.00	10.10	10.9	431	2.51%
2023/11/10	1.1	10.20	0	0.00	10.20	1.1	431	0.25%
2023/11/09	0	0.00	2	10.30	10.20	-2	434	-0.46%
2023/11/08	6.1	10.50	1.5	10.50	10.50	4.6	442	1.04%
2023/11/07	2	10.40	0	0.00	10.40	2	447	0.44%
2023/11/06	0	0.00	12	10.58	10.60	-12	458	-2.62%
2023/11/03	0.5	10.50	4.1	10.68	10.55	-3.6	458	-0.78%
2023/11/02	0.1	10.55	17.6	10.49	10.60	-17.5	458	-3.82%
2023/11/01	4.6	10.31	1.5	10.30	10.45	3.1	448	0.69%
2023/10/31	1	10.10	2	10.33	10.15	-1	448	-0.22%
2023/10/30	1	10.20	1	10.20	10.30	0	457	0.00%
2023/10/27	0	0.00	35	10.25	10.30	-35	457	-7.66%
2023/10/26	8.4	10.76	5.3	10.75	10.45	3.2	456	0.69%
2023/10/25	6.2	10.42	10.2	10.50	10.55	-4	431	-0.92%
2023/10/24	0.1	10.14	1	10.15	10.15	-0.9	414	-0.21%
2023/10/23	0	0.00	1	10.20	10.15	-1	439	-0.23%
2023/10/20	0	0.00	5	10.06	10.15	-5	440	-1.14%
2023/10/19	2	9.92	1	10.00	9.94	1	449	0.22%
2023/10/18	0	0.00	1	10.00	9.94	-1	460	-0.22%
2023/10/17	6	9.95	15	9.98	9.95	-9	466	-1.93%
2023/10/16	5	10.11	2	10.05	10.05	3	484	0.62%
2023/10/13	10	10.15	3	10.12	10.05	7	515	1.36%
2023/10/12	1	10.00	0	0.00	10.00	1	520	0.19%
2023/10/11	2	9.91	1	9.94	9.88	1	536	0.19%
2023/10/06	21	9.84	21.1	9.79	9.75	-0.1	548	-0.01%
2023/10/05	0.1	9.65	2	9.61	9.62	-1.9	568	-0.34%
2023/10/03	0	0.00	4.7	9.66	9.68	-4.7	593	-0.78%
2023/10/02	1	9.80	0	0.00	9.71	1	623	0.16%
2023/09/28	2	9.86	5.2	9.85	9.84	-3.2	642	-0.50%
2023/09/27	1.2	9.61	2	9.58	9.62	-0.8	654	-0.12%
2023/09/25	0	9.61	0	0.00	9.62	0	688	0.00%
2023/09/19	0	0.00	2	9.84	9.79	-2	782	-0.26%
2023/09/18	0	0.00	1	9.77	9.74	-1	837	-0.12%
2023/09/14	0	9.75	0	0.00	9.75	0	908	0.00%
2023/09/13	1	9.80	2	9.79	9.77	-1	936	-0.11%
2023/09/12	5	9.59	0	0.00	9.58	5	979	0.51%
2023/09/11	5	9.60	2	9.69	9.59	3	1,048	0.29%
2023/09/07	1.1	9.67	0	0.00	9.69	1.1	1,148	0.10%
2023/09/06	1	9.70	0	0.00	9.67	1	1,224	0.08%
2023/09/04	1	9.91	0	0.00	9.91	1	1,453	0.07%
2023/09/01	0	0.00	2	9.58	9.72	-2	1,665	-0.12%
2023/08/31	0.7	9.50	0	0.00	9.52	0.7	1,836	0.04%
2023/08/30	2	9.52	1	9.55	9.53	1	1,865	0.06%
2023/08/29	0	0.00	7	9.51	9.48	-7	1,896	-0.37%
2023/08/28	0	0.00	1	9.45	9.36	-1	1,923	-0.05%
2023/08/25	2	9.56	8	9.54	9.50	-6	1,994	-0.30%
2023/08/24	0.9	9.36	2	9.42	9.39	-1.1	2,029	-0.05%
2023/08/23	2.7	9.38	0.1	9.44	9.35	2.6	2,087	0.12%
2023/08/22	2	9.39	11	9.35	9.34	-9	2,203	-0.41%
2023/08/21	1	9.65	3	9.62	9.62	-2	2,358	-0.08%
2023/08/18	2	9.66	3	9.78	9.65	-1	2,660	-0.04%
2023/08/17	0	0.00	0.1	9.79	9.74	-0.1	2,961	0.00%
2023/08/16	5.3	9.74	3	9.69	9.69	2.3	3,127	0.07%
2023/08/15	1.5	9.89	6.5	9.90	9.89	-5	3,194	-0.16%
2023/08/14	23	9.83	1	10.05	9.68	22	3,227	0.68%
2023/08/11	2.2	10.00	0.1	9.99	9.98	2.1	3,276	0.06%
2023/08/10	8	9.91	3	9.85	9.90	5	3,368	0.15%
2023/08/09	1.1	10.10	0.1	10.15	10.15	0.9	3,508	0.03%
2023/08/08	2	10.08	1	10.05	10.05	1	3,675	0.03%
2023/08/07	2	10.13	5	10.05	10.15	-3	3,705	-0.08%
2023/08/04	1.1	10.02	2	10.18	10.20	-0.9	3,710	-0.02%
2023/08/02	3.1	10.11	1.1	10.09	10.05	2	3,734	0.05%
2023/08/01	0.9	10.15	4.2	10.24	10.20	-3.3	3,730	-0.09%
2023/07/31	0.5	10.25	11.3	10.31	10.30	-10.8	3,727	-0.29%
2023/07/28	0.3	10.19	0	0.00	10.20	0.3	3,721	0.01%
2023/07/27	7.2	10.17	4.1	10.25	10.25	3.1	3,723	0.08%
2023/07/26	21.1	10.13	17.6	10.18	10.05	3.5	3,723	0.09%
2023/07/25	2	9.85	6.1	9.90	9.86	-4.1	3,701	-0.11%
2023/07/24	13.1	9.85	0.1	9.78	9.77	13.1	3,695	0.35%
2023/07/21	1	10.00	2	10.03	10.05	-1	3,679	-0.03%
2023/07/20	2.2	10.05	3.3	10.03	10.10	-1.1	3,671	-0.03%
2023/07/19	12.2	9.97	6	9.94	9.93	6.1	3,667	0.17%
2023/07/18	15	10.01	43	10.00	9.99	-28	3,650	-0.77%
2023/07/17	9.2	10.28	0	10.50	10.20	9.2	3,624	0.25%
2023/07/14	7.6	10.57	6.9	10.57	10.50	0.7	3,623	0.02%
2023/07/13	2	10.15	15.5	10.24	10.20	-13.5	3,623	-0.37%
2023/07/12	12	10.21	7	10.26	10.15	5	3,648	0.14%
2023/07/11	7	10.46	3	10.60	10.35	4	3,647	0.11%
2023/07/10	10	10.39	10	10.34	10.35	0	3,661	0.00%
2023/07/07	9.3	10.36	5	10.34	10.45	4.3	3,678	0.12%
2023/07/06	1	10.65	8	10.60	10.70	-7	3,695	-0.19%
2023/07/05	4	10.70	55.2	10.65	10.70	-51.2	3,727	-1.37%
2023/07/04	129.1	10.84	4	10.80	10.80	125.1	3,708	3.37%	大買/鉅額交易
2023/07/03	24	10.96	14	10.99	10.95	10	3,681	0.27%
2023/06/30	31.2	10.90	5.1	10.98	11.05	26.1	3,669	0.71%
2023/06/29	29.6	10.89	6.2	10.95	10.90	23.4	3,656	0.64%
2023/06/28	1	11.10	8.4	11.03	11.05	-7.4	3,637	-0.20%
2023/06/27	8.1	11.06	24.2	11.13	11.05	-16.1	3,617	-0.45%
2023/06/26	63.1	11.42	1.4	11.34	11.30	61.7	3,574	1.73%
2023/06/21	25.1	11.99	2.3	11.99	11.75	22.8	3,519	0.65%
2023/06/20	46.2	12.00	48.1	12.04	12.00	-1.9	3,479	-0.06%
2023/06/19	78	12.01	23	11.98	11.80	55	3,448	1.59%
2023/06/16	8.2	11.86	9	11.89	11.90	-0.8	3,421	-0.02%
2023/06/15	8	11.71	3	11.87	11.70	5	3,372	0.15%
2023/06/14	12	11.97	5	11.85	11.80	7	3,305	0.21%
2023/06/13	13	12.14	32	12.17	12.00	-19	3,260	-0.58%
2023/06/12	29.2	12.18	27	12.16	11.95	2.2	3,204	0.07%
2023/06/09	28.2	12.97	20.6	12.93	12.70	7.6	3,130	0.24%
2023/06/08	144	12.97	87.6	13.03	12.85	56.4	3,038	1.86%	大買/
2023/06/07	79.6	12.67	87	12.71	13.30	-7.4	2,899	-0.25%
2023/06/06	80	12.43	85.5	12.42	12.35	-5.4	2,685	-0.20%
2023/06/05	8.1	11.92	7.6	11.95	11.90	0.5	2,511	0.02%
2023/06/02	12	11.89	6	11.89	11.90	6	2,484	0.24%
2023/06/01	4.9	11.86	16.7	11.91	11.85	-11.8	2,454	-0.48%
2023/05/31	29.3	12.04	24.1	12.07	12.00	5.1	2,425	0.21%
2023/05/30	6.1	11.73	9.1	11.82	11.75	-3	2,352	-0.13%
2023/05/29	24.4	12.08	28.2	12.11	11.80	-3.8	2,317	-0.16%
2023/05/26	85.3	12.30	78.6	12.20	11.85	6.6	2,261	0.29%
2023/05/25	162.1	12.57	82.2	12.54	12.45	79.9	2,157	3.70%	大買/
2023/05/24	118.8	12.30	256.1	12.23	12.95	-137.3	1,995	-6.88%	大買/大賣/鉅額交易
2023/05/23	339.1	12.02	361.6	12.03	11.80	-22.5	1,692	-1.33%	大買/大賣/
2023/05/22	82	11.83	425.3	11.84	11.90	-343.3	1,391	-24.68%	大賣/鉅額交易
2023/05/19	111	10.88	24	10.77	10.85	87	1,220	7.13%	大買/
2023/05/18	30	10.61	16	10.68	10.70	14	1,152	1.21%
2023/05/17	27	10.97	42	11.01	10.85	-15	1,115	-1.34%
2023/05/16	281	11.37	89.8	11.32	11.00	191.2	1,056	18.10%	大買/鉅額交易
2023/05/15	576	10.80	576.1	10.98	11.15	-0.1	956	-0.01%	大買/大賣/
2023/05/12	308.8	10.27	308	10.73	10.50	0.8	811	0.09%	大買/大賣/
2023/05/11	9.1	9.86	12	10.11	9.78	-2.9	641	-0.45%
2023/05/10	0	0.00	2	10.35	10.35	-2	605	-0.33%
2023/05/09	5.1	10.34	14	10.34	10.35	-9	593	-1.51%
2023/05/08	2	9.96	0	0.00	9.96	2	562	0.36%
2023/05/05	1	9.90	0	0.00	9.86	1	554	0.18%
2023/05/03	0	10.10	1	10.10	9.96	-1	553	-0.17%
2023/05/02	0	0.00	3.6	9.95	9.98	-3.6	550	-0.65%
2023/04/27	0	0.00	1	9.70	9.68	-1	540	-0.19%
2023/04/25	7	9.76	3	9.84	9.67	4	535	0.75%
2023/04/24	0	0.00	0.4	9.78	9.88	-0.4	530	-0.08%
2023/04/21	7	9.72	1	9.72	9.71	6	526	1.14%
2023/04/20	8	9.90	2	9.93	9.90	6	520	1.15%
2023/04/19	5	9.98	0	0.00	10.00	5	511	0.98%
2023/04/18	17	10.12	4	10.25	10.10	13	497	2.61%
2023/04/17	7	10.31	16	10.31	10.35	-9	473	-1.90%
2023/04/14	8	9.94	4	10.00	10.15	4	431	0.93%
2023/04/13	13	9.96	44.1	9.99	9.94	-31.1	407	-7.64%
2023/04/12	5	9.83	4	9.82	9.86	1	374	0.27%
2023/04/11	51	9.75	49	9.63	9.69	2	349	0.57%
2023/04/10	14	9.62	14.1	9.62	9.59	-0.1	301	-0.02%
2023/04/07	0.2	9.07	0	0.00	9.09	0.2	248	0.08%
2023/03/30	1	9.06	10	9.10	9.10	-9	249	-3.61%
2023/03/29	1	9.08	0.1	9.04	9.09	0.9	244	0.36%
2023/03/28	1	9.07	1	9.08	9.06	0	246	0.00%
2023/03/27	2.1	9.08	0	0.00	9.08	2.1	245	0.87%
2023/03/24	3	9.09	8	9.11	9.07	-5	246	-2.03%
2023/03/23	0.3	9.04	1.1	9.12	9.08	-0.8	246	-0.33%
2023/03/22	1	9.09	0	0.00	9.10	1	247	0.40%
2023/03/21	2	9.15	5	9.11	9.10	-3	246	-1.22%
2023/03/20	1	9.12	0	0.00	9.09	1	245	0.41%
2023/03/17	3.3	9.05	0	0.00	9.12	3.3	246	1.33%
2023/03/16	19	9.05	9	9.04	9.06	10	243	4.10%
2023/03/14	1	9.08	0	0.00	9.11	1	239	0.42%
2023/03/13	1	9.11	0	0.00	9.14	1	240	0.42%
2023/03/10	2	9.13	0	0.00	9.14	2	239	0.84%
2023/03/09	0.1	9.45	0	0.00	9.28	0.1	239	0.02%
2023/03/08	0.1	9.40	0	0.00	9.39	0.1	237	0.04%
2023/03/06	0	0.00	3	9.35	9.34	-3	234	-1.28%
2023/03/03	0	9.27	0	0.00	9.27	0	247	0.01%
2023/02/24	0.1	9.40	1	9.40	9.36	-0.9	248	-0.36%
2023/02/23	0	0.00	6	9.45	9.33	-6	243	-2.47%
2023/02/22	1	9.08	2	9.09	9.15	-1	234	-0.43%
2023/02/21	0.5	9.13	0	0.00	9.13	0.5	231	0.21%
2023/02/20	2	9.14	0	0.00	9.13	2	231	0.86%
2023/02/17	1.5	9.09	0	0.00	9.10	1.5	227	0.66%
2023/02/16	1.1	9.08	0	0.00	9.13	1.1	223	0.49%
2023/02/15	10.5	9.08	5	9.09	9.12	5.5	224	2.43%
2023/02/10	4	9.16	0	0.00	9.14	4	219	1.82%
2023/02/09	1	9.16	1	9.17	9.17	0	211	0.00%
2023/02/08	2.5	9.20	0	0.00	9.18	2.5	211	1.18%
2023/02/07	1.2	9.22	0	0.00	9.19	1.2	209	0.57%
2023/02/06	1	9.24	0	0.00	9.22	1	211	0.47%
2023/02/03	1	9.20	0	0.00	9.29	1	213	0.47%
2023/02/02	1	9.21	0	0.00	9.23	1	213	0.47%
2023/02/01	62	9.25	0	0.00	9.22	62	215	28.73%
2023/01/31	1	9.25	0	0.00	9.21	1	216	0.46%
2023/01/30	0	0.00	2	9.20	9.17	-2	214	-0.93%
2023/01/17	4	9.20	0	0.00	9.18	4	215	1.86%
2023/01/16	2	9.13	0	0.00	9.17	2	217	0.92%
2023/01/13	1	9.20	0	0.00	9.19	1	217	0.46%
2023/01/12	0	0.00	0.1	9.20	9.19	-0.1	220	-0.02%
2023/01/11	3	9.17	0	0.00	9.20	3	220	1.36%
2023/01/10	0	0.00	5	9.26	9.28	-5	218	-2.29%
2023/01/09	7	9.27	0	0.00	9.24	7	218	3.20%
2023/01/06	0	0.00	1	9.20	9.21	-1	221	-0.45%
2023/01/05	0	0.00	1	9.24	9.20	-1	227	-0.44%
2023/01/03	2	9.22	0	0.00	9.23	2	240	0.83%
2022/12/27	0	0.00	1	9.27	9.27	-1	264	-0.38%
2022/12/22	0	0.00	5	9.29	9.29	-5	332	-1.50%
2022/12/21	4	9.25	0	0.00	9.28	4	340	1.18%
2022/12/20	0	9.27	0	0.00	9.28	0	342	0.01%
2022/12/19	0	0.00	3	9.29	9.30	-3	350	-0.86%
2022/12/15	2	9.40	0	0.00	9.36	2	361	0.55%
2022/12/13	1	9.43	0	0.00	9.46	1	366	0.27%
2022/12/09	0	0.00	4	9.44	9.43	-4	369	-1.08%
2022/12/08	1.3	9.42	0	0.00	9.43	1.3	371	0.35%
2022/12/07	0	0.00	1	9.48	9.47	-1	372	-0.27%
2022/12/05	3	9.75	2	9.76	9.75	1	371	0.27%
2022/12/01	1	9.59	1	9.57	9.64	0	373	0.00%
2022/11/29	0	0.00	1	9.39	9.39	-1	370	-0.27%
2022/11/28	1	9.38	0	0.00	9.38	1	369	0.27%
2022/11/25	1	9.66	3	9.57	9.46	-2	370	-0.54%
2022/11/24	0	0.00	8	9.38	9.45	-8	355	-2.25%
2022/11/23	0	0.00	4	9.27	9.23	-4	346	-1.16%
2022/11/22	0.1	9.41	0	0.00	9.23	0.1	348	0.03%
2022/11/17	0.1	9.19	2	9.12	9.12	-1.9	348	-0.55%
2022/11/16	0.1	9.20	0	0.00	9.12	0.1	346	0.03%
2022/11/15	0	0.00	2	9.18	9.21	-2	346	-0.58%
2022/11/11	0	0.00	4	9.20	9.18	-4	346	-1.16%
2022/11/10	0	9.10	4	9.14	9.16	-4	345	-1.15%
2022/11/07	0	0.00	1	9.14	9.18	-1	355	-0.28%
2022/10/28	1	9.07	1	9.07	9.07	0	367	0.01%
2022/10/27	0.1	9.10	0	0.00	9.14	0.1	368	0.03%
2022/10/26	0	0.00	0.2	9.05	9.03	-0.2	368	-0.05%
2022/10/25	4.2	9.14	4	9.10	9.10	0.2	371	0.05%
2022/10/24	0	0.00	1	9.25	9.12	-1	370	-0.27%
2022/10/20	0	9.09	9	9.06	9.08	-9	368	-2.44%
2022/10/19	2	9.15	0	0.00	9.14	2	366	0.55%
2022/10/17	6	9.20	0	0.00	9.23	6	369	1.63%
2022/10/14	1	9.20	0	0.00	9.30	1	370	0.27%
2022/10/13	0	0.00	1.1	9.10	9.08	-1.1	369	-0.30%
2022/10/11	2	9.16	7	9.16	9.10	-5	368	-1.36%
2022/10/07	9	9.70	14	9.60	9.58	-5	362	-1.38%
2022/10/06	0	0.00	2	9.56	9.58	-2	356	-0.56%
2022/10/05	1	9.45	1	9.47	9.55	0	355	0.00%
2022/10/04	10	9.49	15	9.43	9.38	-5	358	-1.39%
2022/10/03	22	9.68	18	9.61	9.42	4	353	1.13%
2022/09/30	16	9.48	14.8	9.44	9.64	1.2	335	0.36%
2022/09/29	0	0.00	2	9.05	9.01	-2	300	-0.67%
2022/09/28	1	9.00	49	8.99	9.01	-48	292	-16.42%
2022/09/27	0	0.00	17.1	9.03	9.05	-17.1	290	-5.89%
2022/09/26	1	9.02	0	0.00	9.03	1	293	0.34%
2022/09/23	0	0.00	9	9.10	9.12	-9	290	-3.10%
2022/09/22	0	0.00	6	9.10	9.13	-6	294	-2.04%
2022/09/21	1	9.00	0	0.00	9.02	1	285	0.35%
2022/09/19	2	9.02	0	0.00	9.02	2	295	0.68%
2022/09/16	0	0.00	5	9.02	9.05	-5	305	-1.64%
2022/09/15	0	0.00	11	9.05	9.05	-11	310	-3.55%
2022/09/14	2	9.06	0	0.00	9.04	2	309	0.65%
2022/09/13	2	9.12	0	0.00	9.15	2	317	0.63%
2022/09/08	2	9.06	0	0.00	9.06	2	322	0.62%
2022/09/07	6	9.02	10	8.96	9.05	-4	323	-1.24%
2022/09/06	0	0.00	20	9.08	9.08	-20	320	-6.23%
2022/09/02	1	9.15	0	0.00	9.12	1	326	0.31%
2022/08/30	0	0.00	8	9.14	9.19	-8	334	-2.39%
2022/08/26	0	0.00	6	9.28	9.28	-6	332	-1.80%
2022/08/25	0	0.00	0.1	9.28	9.27	-0.1	335	-0.03%
2022/08/24	0	0.00	2	9.14	9.13	-2	336	-0.59%
2022/08/23	1	9.11	0	0.00	9.11	1	335	0.30%
2022/08/18	5	9.09	0	0.00	9.11	5	335	1.49%
2022/08/16	0	0.00	1	9.10	9.10	-1	335	-0.30%
2022/08/15	3	9.13	0	0.00	9.15	3	330	0.91%
2022/08/11	0.1	9.05	0	0.00	9.11	0.1	334	0.02%
2022/08/10	0	9.08	0	0.00	9.08	0	339	0.01%
2022/08/08	0	0.00	1	9.11	9.13	-1	345	-0.29%
2022/08/05	0	0.00	9	9.18	9.19	-9	351	-2.56%
2022/08/04	7	9.00	5	9.08	9.13	2	370	0.54%
2022/08/03	1	9.10	0	9.18	9.12	1	371	0.27%
2022/08/02	1	9.17	2	9.14	9.17	-1	391	-0.26%
2022/08/01	0	0.00	12	9.24	9.33	-12	401	-2.99%
2022/07/29	0	0.00	11	9.25	9.20	-11	399	-2.75%
2022/07/27	1	9.20	3	9.25	9.26	-2	403	-0.50%
2022/07/26	0	0.00	1	9.29	9.29	-1	404	-0.25%
2022/07/22	0	0.00	2	9.25	9.30	-2	407	-0.49%
2022/07/21	2.1	9.24	0	9.20	9.35	2.1	415	0.50%
2022/07/20	2	9.39	0	0.00	9.22	2	416	0.48%
2022/07/19	2	9.35	3.1	9.41	9.34	-1.1	428	-0.26%
2022/07/15	4	9.15	0	0.00	9.20	4	426	0.94%
2022/07/14	12	9.24	4	9.20	9.23	8	425	1.88%
2022/07/13	2	9.13	1	9.14	9.14	1	428	0.23%
2022/07/12	5	9.06	17	9.02	9.03	-12	435	-2.76%
2022/07/08	1	9.33	1	9.41	9.34	0	428	0.00%
2022/07/07	2	9.30	4	9.38	9.36	-2	428	-0.47%
2022/07/06	0.1	9.35	16	9.32	9.30	-15.9	432	-3.67%
2022/07/05	1	9.55	6	9.46	9.51	-5	443	-1.13%
2022/07/04	2	9.32	0	0.00	9.27	2	443	0.45%
2022/07/01	2	9.41	5	9.33	9.28	-3	452	-0.66%
2022/06/30	5	9.53	2	9.62	9.49	3	452	0.66%
2022/06/29	3.1	9.80	10	9.84	9.74	-6.9	456	-1.51%
2022/06/28	1	9.94	2	10.01	9.93	-1	464	-0.22%
2022/06/27	17	10.09	3	10.07	10.10	14	496	2.82%
2022/06/24	4	9.63	4	9.75	9.75	0	481	0.00%
2022/06/23	1	9.50	9	9.67	9.65	-8	476	-1.68%
2022/06/22	1	9.53	0	0.00	9.43	1	477	0.21%
2022/06/21	0	0.00	4	9.63	9.61	-4	492	-0.81%
2022/06/20	1	9.41	5	9.40	9.31	-4	515	-0.78%
2022/06/17	3	9.54	0	0.00	9.52	3	562	0.53%
2022/06/16	1	9.80	0	0.00	9.65	1	580	0.17%
2022/06/15	0.1	9.80	2	9.53	9.72	-1.9	625	-0.31%
2022/06/14	0	0.00	5	9.48	9.44	-5	636	-0.79%
2022/06/13	5	9.64	0	0.00	9.55	5	641	0.78%
2022/06/09	0.1	9.80	0	0.00	9.72	0.1	649	0.01%
2022/06/08	0	0.00	35	9.70	9.84	-35	652	-5.37%
2022/06/01	35.1	9.81	1	9.77	9.83	34.1	707	4.81%
2022/05/31	2	9.82	10	9.81	9.84	-8	722	-1.11%
2022/05/30	1	9.80	6	9.84	9.81	-5	726	-0.69%
2022/05/26	0	0.00	2	9.70	9.70	-2	731	-0.27%
2022/05/25	1.3	9.67	0	0.00	9.70	1.3	739	0.18%
2022/05/24	0.1	9.67	0	0.00	9.61	0.1	754	0.01%
2022/05/23	0.1	9.80	6	9.76	9.67	-5.9	765	-0.77%
2022/05/20	12.1	9.80	5	9.73	9.80	7.1	777	0.91%
2022/05/19	0	0.00	2	9.63	9.68	-2	820	-0.24%
2022/05/18	2	9.62	1	9.82	9.80	1	821	0.12%
2022/05/16	1	9.38	0	0.00	9.36	1	827	0.12%
2022/05/13	1	9.31	0	0.00	9.36	1	831	0.12%
2022/05/12	3.3	9.34	1	9.52	9.23	2.3	834	0.28%
2022/05/11	2	9.63	0	0.00	9.60	2	817	0.24%
2022/05/10	5.1	9.64	1	9.71	9.71	4.1	810	0.51%
2022/05/09	8.1	9.83	12	9.84	9.86	-3.9	793	-0.49%
2022/05/06	2	9.99	0	0.00	10.05	2	791	0.26%
2022/05/05	1	10.10	0	0.00	10.15	1	812	0.12%
2022/05/04	1	10.00	0	0.00	10.05	1	823	0.12%
2022/05/03	0	0.00	3	10.00	10.05	-3	844	-0.36%
2022/04/29	7	10.05	1	10.10	10.05	6	853	0.70%
2022/04/27	10.2	9.98	2	10.00	10.00	8.2	863	0.94%
2022/04/26	0	0.00	1	10.15	10.20	-1	854	-0.12%
2022/04/25	16	10.02	10	10.10	10.05	6	860	0.70%
2022/04/22	1	10.25	0	0.00	10.25	1	853	0.12%
2022/04/21	2	10.30	1	10.35	10.30	1	865	0.12%
2022/04/20	1	10.40	0	0.00	10.40	1	879	0.11%
2022/04/19	0	0.00	2	10.40	10.40	-2	885	-0.23%
2022/04/18	1	10.30	0	0.00	10.30	1	890	0.11%
2022/04/15	2	10.35	1	10.40	10.35	1	885	0.11%
2022/04/14	4	10.50	1	10.60	10.50	3	892	0.34%
2022/04/13	2	10.50	0	0.00	10.60	2	899	0.22%
2022/04/12	4	10.44	4	10.43	10.40	0	908	0.00%
2022/04/11	19	10.56	5	10.67	10.55	14	907	1.54%
2022/04/08	5	10.90	6	10.93	11.00	-1	901	-0.11%
2022/04/07	6	11.09	2.1	11.19	10.85	3.9	900	0.44%
2022/04/06	1	11.00	15	11.11	11.20	-14	898	-1.56%
2022/04/01	4	11.01	1	11.15	11.10	3	894	0.34%
2022/03/31	3	11.13	0	0.00	11.00	3	892	0.34%
2022/03/30	7	11.10	13	11.13	11.20	-6	887	-0.68%
2022/03/29	1	10.70	0	0.00	10.70	1	858	0.12%
2022/03/28	0	0.00	2	10.70	10.70	-2	864	-0.23%
2022/03/24	1.2	11.00	2	11.00	10.95	-0.9	865	-0.10%
2022/03/23	32.1	11.24	13	11.27	11.20	19.1	854	2.23%
2022/03/22	17	11.15	54.8	11.25	11.30	-37.8	843	-4.48%
2022/03/21	15	10.88	11.2	10.90	11.10	3.8	808	0.47%
2022/03/18	29	10.99	111	10.86	11.05	-82	805	-10.18%	大賣/
2022/03/17	2	10.40	105	10.40	10.45	-103	778	-13.22%	大賣/鉅額交易
2022/03/16	0	0.00	50	10.20	10.10	-50	787	-6.35%
2022/03/14	1	10.10	0	0.00	10.10	1	791	0.13%
2022/03/11	3	10.05	0	0.00	10.00	3	805	0.37%
2022/03/10	1	10.15	2	10.12	10.15	-1	808	-0.13%
2022/03/09	1	9.96	52	9.95	10.00	-51	812	-6.28%
2022/03/08	18	9.94	51	9.85	9.85	-33	829	-3.98%
2022/03/07	35	10.06	6	10.04	10.10	29	855	3.39%
2022/03/04	74	10.45	41	10.39	10.40	33	983	3.35%
2022/03/03	1	10.65	3.1	10.67	10.60	-2.1	991	-0.21%
2022/03/02	0	0.00	21	10.60	10.65	-21	1,017	-2.06%
2022/03/01	1	10.65	6	10.60	10.60	-5	1,023	-0.49%
2022/02/25	13	10.50	1	10.60	10.50	12	1,032	1.16%
2022/02/24	90	10.79	71	10.79	10.60	19	1,050	1.81%
2022/02/23	7	10.85	74	11.00	10.90	-67	1,044	-6.42%
2022/02/22	66	10.87	0	0.00	10.85	66	1,043	6.32%
2022/02/21	2	11.08	94	11.09	11.05	-92	1,050	-8.76%
2022/02/18	1	10.60	0	0.00	10.60	1	1,020	0.10%
2022/02/17	0	0.00	7.2	10.74	10.65	-7.2	1,029	-0.70%
2022/02/16	0	10.80	3	10.60	10.65	-3	1,046	-0.29%
2022/02/15	0.1	10.56	2	10.55	10.55	-1.9	1,080	-0.18%
2022/02/14	5	10.50	0	10.70	10.55	5	1,111	0.45%
2022/02/11	0	0.00	1	10.75	10.70	-1	1,121	-0.09%
2022/02/10	0	0.00	1	10.75	10.70	-1	1,143	-0.09%
2022/02/08	2	10.60	5	10.81	10.85	-3	1,183	-0.25%
2022/02/07	2	10.40	13	10.53	10.70	-11	1,220	-0.90%
2022/01/26	1	10.15	45.2	10.20	10.20	-44.2	1,237	-3.57%
2022/01/25	8	10.16	30	10.24	10.10	-22	1,306	-1.68%
2022/01/24	13	10.29	0	0.00	10.50	13	1,285	1.01%
2022/01/21	3.2	10.55	1	10.70	10.50	2.2	1,281	0.17%
2022/01/20	0.2	10.60	8	10.73	10.70	-7.8	1,278	-0.61%
2022/01/19	0	0.00	10	10.65	10.65	-10	1,283	-0.78%
2022/01/18	1	10.70	1	10.70	10.70	0	1,302	0.00%
2022/01/17	3	10.48	8.1	10.51	10.60	-5.1	1,302	-0.39%
2022/01/14	9	10.52	0	0.00	10.50	9	1,307	0.69%
2022/01/13	33	10.82	20	10.88	10.70	13	1,303	1.00%
2022/01/12	2	10.60	10	10.70	10.60	-8	1,292	-0.62%
2022/01/11	23	10.67	8	10.75	10.60	15	1,292	1.16%
2022/01/10	1	10.65	6	10.65	10.65	-5	1,287	-0.39%
2022/01/07	4	10.65	4	10.73	10.60	0	1,289	0.00%
2022/01/06	124	10.67	1	10.70	10.65	123	1,284	9.57%	大買/鉅額交易
2022/01/05	24	10.81	21	10.84	10.75	3	1,283	0.23%
2022/01/04	0	0.00	0.1	10.90	10.85	-0.1	1,279	-0.01%
2022/01/03	41.3	10.91	0	0.00	10.85	41.3	1,277	3.23%
2021/12/30	3	11.00	0	0.00	11.00	3	1,280	0.23%
2021/12/29	4	10.95	31	11.04	11.10	-27	1,281	-2.11%
2021/12/28	4	11.00	2	11.00	11.00	2	1,287	0.16%
2021/12/27	3	10.98	30	11.00	11.05	-27	1,301	-2.07%
2021/12/24	1.1	11.00	4	11.00	10.95	-2.9	1,306	-0.22%
2021/12/23	0	0.00	3	11.00	11.00	-3	1,308	-0.23%
2021/12/22	0	0.00	7	10.99	11.00	-7	1,321	-0.53%
2021/12/21	0	0.00	2	10.90	10.85	-2	1,319	-0.15%
2021/12/20	3	10.90	0	0.00	10.80	3	1,321	0.23%
2021/12/17	3	10.85	4	10.85	10.85	-1	1,325	-0.08%
2021/12/16	27	10.81	0	0.00	10.80	27	1,346	2.01%
2021/12/15	3	10.93	0	0.00	10.90	3	1,360	0.22%
2021/12/14	110	11.02	0	0.00	10.95	110	1,351	8.14%	大買/鉅額交易
2021/12/13	29	11.30	0	0.00	11.15	29	1,353	2.14%
2021/12/10	3	11.50	32	11.47	11.45	-29	1,345	-2.16%
2021/12/09	6	11.26	1	11.30	11.25	5	1,327	0.38%
2021/12/08	47	11.36	8	11.39	11.30	39	1,323	2.95%
2021/12/07	9	11.42	9	11.52	11.40	0	1,318	0.00%
2021/12/06	1	11.25	1	11.35	11.35	0	1,297	0.00%
2021/12/03	16	11.18	10	11.20	11.20	6	1,303	0.46%
2021/12/02	79	11.43	90	11.45	11.30	-11	1,301	-0.85%
2021/12/01	5	11.30	64	11.06	11.30	-59	1,297	-4.55%
2021/11/30	25	10.85	19	10.99	10.75	6	1,259	0.48%
2021/11/29	7	10.66	80	10.60	10.70	-73	1,115	-6.55%
2021/11/26	28.2	10.97	1	10.80	10.80	27.2	1,098	2.48%
2021/11/25	13.5	11.01	11	11.14	11.10	2.5	1,084	0.23%
2021/11/24	33	10.99	2	10.95	11.05	31	1,078	2.88%
2021/11/23	16	11.00	1	11.00	10.95	15	1,072	1.40%
2021/11/22	2	11.10	0	0.00	11.20	2	1,060	0.19%
2021/11/18	5	11.17	7	11.15	11.15	-2	1,138	-0.18%
2021/11/17	6	11.27	1	11.30	11.25	5	1,154	0.43%
2021/11/16	6	11.41	12	11.43	11.35	-6	1,150	-0.52%
2021/11/15	37	11.54	6	11.50	11.50	31	1,145	2.71%
2021/11/12	51	11.75	1	11.75	11.65	50	1,128	4.43%
2021/11/11	1	12.05	5.5	12.25	12.10	-4.5	1,109	-0.40%
2021/11/10	23	11.98	13.2	11.99	11.95	9.8	1,101	0.89%
2021/11/09	32.7	12.05	6	12.23	12.10	26.7	1,092	2.44%
2021/11/08	28.6	12.24	79	12.26	12.35	-50.4	1,073	-4.70%
2021/11/05	9	11.86	2	11.93	11.85	7	1,058	0.66%
2021/11/04	36.3	12.22	25	12.18	11.95	11.3	1,053	1.07%
2021/11/03	40.8	11.88	74	11.85	12.00	-33.2	1,015	-3.27%
2021/11/02	11	11.58	18	11.92	11.30	-7	984	-0.71%
2021/11/01	1	11.25	13	11.28	11.25	-12	918	-1.31%
2021/10/29	7	11.10	0	0.00	11.10	7	920	0.76%
2021/10/27	82	11.18	5	11.15	11.15	77	935	8.24%
2021/10/26	0	0.00	123	11.48	11.35	-123	937	-13.12%	大賣/鉅額交易
2021/10/25	2	11.20	3	11.30	11.25	-1	926	-0.11%
2021/10/22	11	11.00	0	0.00	11.00	11	949	1.16%
2021/10/21	0	0.00	5	11.36	11.20	-5	958	-0.52%
2021/10/20	13	10.95	0	0.00	11.05	13	992	1.31%
2021/10/19	2.2	10.88	8	11.05	11.05	-5.8	1,043	-0.55%
2021/10/18	4	10.81	0	0.00	11.00	4	1,061	0.38%
2021/10/15	0.1	10.45	2.5	10.73	10.75	-2.5	1,083	-0.23%
2021/10/14	0	0.00	3	10.55	10.45	-3	1,097	-0.27%
2021/10/13	0	0.00	0.1	11.40	10.30	-0.1	1,114	-0.01%
2021/10/12	9	10.35	0.6	10.60	10.40	8.4	1,125	0.75%
2021/10/08	0.2	10.40	4.1	10.52	10.45	-3.9	1,136	-0.34%
2021/10/07	5	10.48	19.4	10.40	10.55	-14.4	1,151	-1.25%
2021/10/06	5	10.19	2	10.20	10.20	3	1,159	0.26%
2021/10/05	11.1	10.12	6	10.15	10.30	5.1	1,167	0.44%
2021/10/04	25.1	10.31	0	0.00	10.25	25.1	1,187	2.11%
2021/10/01	1	10.85	0	0.00	10.75	1	1,191	0.08%
2021/09/30	16.9	11.00	0	0.00	11.05	16.9	1,216	1.39%
2021/09/29	12	10.98	3	10.90	10.90	9	1,224	0.73%
2021/09/27	7	11.01	1	11.15	11.15	6	1,263	0.47%
2021/09/24	0	0.00	1	11.10	11.05	-1	1,277	-0.08%
2021/09/23	18	10.91	1	10.90	10.95	17	1,299	1.31%
2021/09/22	20	10.96	4	11.00	10.95	16	1,294	1.24%
2021/09/17	21	11.30	0	0.00	11.25	21	1,285	1.63%
2021/09/15	0	0.00	24	11.47	11.55	-24	1,318	-1.82%
2021/09/14	20	11.30	1	11.35	11.40	19	1,337	1.42%
2021/09/13	0	0.00	6	11.40	11.40	-6	1,373	-0.44%
2021/09/10	4	11.31	0	0.00	11.30	4	1,397	0.29%
2021/09/09	0	0.00	7	11.27	11.25	-7	1,406	-0.50%
2021/09/08	4	11.29	15	11.20	11.20	-11	1,425	-0.77%
2021/09/07	5	11.40	2	11.40	11.40	3	1,438	0.21%
2021/09/06	2	11.65	20	11.40	11.45	-18	1,468	-1.23%
2021/09/03	2	11.95	38	11.83	11.90	-36	1,598	-2.25%
2021/09/02	24	11.87	4	12.05	11.75	20	1,770	1.13%
2021/09/01	12	12.17	4	12.23	12.15	8	1,870	0.43%
2021/08/31	0	0.00	22	12.03	12.25	-22	1,874	-1.17%
2021/08/30	1	11.85	2	11.90	11.90	-1	1,888	-0.05%
2021/08/27	16	11.87	1	11.90	11.85	15	1,899	0.79%
2021/08/26	6	11.80	1	11.80	11.75	5	1,908	0.26%
2021/08/25	26	12.13	26	12.50	12.00	0	1,910	0.00%
2021/08/24	19	12.17	24.4	12.27	12.45	-5.4	1,888	-0.28%
2021/08/23	10	11.85	12	11.78	11.85	-2	1,849	-0.11%
2021/08/19	4	11.30	2	11.25	11.20	2	1,871	0.11%
2021/08/17	1	11.25	7	11.41	11.40	-6	1,912	-0.31%
2021/08/16	4	11.49	8	11.48	11.45	-4	1,928	-0.21%
2021/08/13	0	0.00	10	11.71	11.65	-10	1,928	-0.52%
2021/08/12	2	11.65	0	0.00	11.70	2	1,950	0.10%
2021/08/11	1.1	11.65	0	0.00	11.65	1.1	1,974	0.06%
2021/08/10	0	0.00	1	11.80	11.75	-1	2,025	-0.05%
2021/08/09	4	11.86	0	0.00	11.85	4	2,086	0.19%
2021/08/06	2	11.95	11	12.00	11.95	-9	2,135	-0.42%
2021/08/05	2	11.95	4	12.15	11.95	-2	2,191	-0.09%
2021/08/04	1	11.95	6	12.02	11.95	-5	2,292	-0.22%
2021/08/03	2	11.95	3	12.03	11.95	-1	2,362	-0.04%
2021/08/02	5	12.01	51	12.04	12.10	-46	2,408	-1.91%
2021/07/30	1	11.80	4.8	11.81	11.80	-3.8	2,422	-0.15%
2021/07/29	11.8	11.75	0	0.00	11.75	11.8	2,465	0.48%
2021/07/28	27.1	11.57	3	11.63	11.65	24.1	2,516	0.96%
2021/07/27	27	11.94	10	11.91	11.85	17	2,618	0.65%
2021/07/26	13.1	12.15	3	12.42	12.00	10.1	2,712	0.37%
2021/07/23	28	12.56	58.2	12.37	12.35	-30.2	2,781	-1.09%
2021/07/22	21	12.10	8.1	12.04	12.00	12.9	2,850	0.45%
2021/07/21	11.1	11.85	13	11.78	11.75	-1.9	2,994	-0.06%
2021/07/20	17	12.00	4	11.96	11.95	13	3,286	0.39%
2021/07/19	0	0.00	13	12.28	12.30	-13	3,869	-0.34%
2021/07/16	1	12.10	7	12.22	12.15	-6	4,275	-0.14%
2021/07/15	3	12.08	104.7	12.02	12.25	-101.7	4,368	-2.33%	大賣/鉅額交易
2021/07/14	66.3	11.82	1.1	11.85	11.75	65.3	4,473	1.46%
2021/07/13	9.3	11.99	3	11.90	11.90	6.3	4,644	0.14%
2021/07/12	4	12.18	2	12.22	12.10	2	4,664	0.04%
2021/07/09	46	12.52	7.4	12.32	12.15	38.6	4,674	0.83%
2021/07/08	7.3	12.26	18	12.26	12.30	-10.7	4,679	-0.23%
2021/07/07	20	12.01	61	12.17	12.15	-41	4,699	-0.87%
2021/07/06	4	11.95	5	11.94	11.95	-1	4,717	-0.02%
2021/07/05	12	11.98	6.1	12.05	12.05	5.9	4,731	0.12%
2021/07/02	21	11.90	13	12.10	11.90	8	4,734	0.17%
2021/07/01	2	11.98	1.8	11.96	11.90	0.3	4,782	0.01%
2021/06/30	37	11.91	23	12.08	11.95	14	4,810	0.29%
2021/06/29	7	12.05	19.6	12.07	12.00	-12.6	4,839	-0.26%
2021/06/28	0	12.35	5	12.40	12.40	-5	4,872	-0.10%
2021/06/25	12	12.26	2	12.20	12.20	10	4,883	0.20%
2021/06/24	5	12.62	2	12.65	12.60	3	4,879	0.06%
2021/06/23	7	12.33	18	12.45	12.50	-11	4,873	-0.23%
2021/06/22	16	12.27	31	12.15	12.20	-15	4,859	-0.31%
2021/06/21	5	11.74	26	11.75	11.70	-21	4,849	-0.43%
2021/06/18	12	12.02	13.3	12.01	12.05	-1.3	4,853	-0.03%
2021/06/17	0	0.00	71	12.03	12.10	-71	4,872	-1.46%
2021/06/16	31	11.93	9	12.07	11.85	22	4,888	0.45%
2021/06/15	32	12.07	8	12.11	12.05	24	4,888	0.49%
2021/06/11	22	12.51	19	12.53	12.40	3	4,920	0.06%
2021/06/10	171.2	12.65	89	12.66	12.25	82.2	4,833	1.70%	大買/
2021/06/09	43	12.59	97.1	12.48	12.95	-54.1	4,670	-1.16%
2021/06/08	1	11.65	9	11.73	11.80	-8	4,587	-0.17%
2021/06/07	30	11.65	1	11.65	11.65	29	4,606	0.63%
2021/06/04	17.1	11.97	0	0.00	11.95	17.1	4,701	0.36%
2021/06/03	2	12.18	1	12.20	12.20	1	4,710	0.02%
2021/06/02	16	12.10	7.1	12.13	12.15	8.9	4,714	0.19%
2021/06/01	7	11.95	3	12.00	12.10	4	4,714	0.09%
2021/05/31	1	12.05	22	12.06	12.05	-21	4,731	-0.44%
2021/05/28	5	12.25	2.3	12.19	12.20	2.8	4,744	0.06%
2021/05/27	4	11.81	6	11.84	11.95	-2	4,739	-0.04%
2021/05/26	3	11.87	4	11.94	11.90	-1	4,755	-0.02%
2021/05/25	13	11.78	11	11.90	11.55	2	4,765	0.04%
2021/05/24	13	11.49	18	11.55	11.60	-5	4,767	-0.10%
2021/05/21	3	11.32	11	11.34	11.45	-8	4,782	-0.17%
2021/05/20	5.3	11.36	0	0.00	11.20	5.3	4,810	0.11%
2021/05/19	35	11.57	20	11.31	11.60	15	4,839	0.31%
2021/05/18	5.4	11.19	95	10.53	11.40	-89.6	4,844	-1.85%
2021/05/17	13.4	10.52	8	10.71	10.40	5.4	4,841	0.11%
2021/05/14	17.3	11.63	23	11.54	11.55	-5.7	4,794	-0.12%
2021/05/13	20	11.90	29	11.68	11.75	-9	4,772	-0.19%
2021/05/12	61.1	12.57	207.2	12.17	12.20	-146.1	4,864	-3.00%	大賣/鉅額交易
2021/05/11	34.6	13.59	12.6	13.65	13.35	22	4,820	0.46%
2021/05/10	17	14.28	42	14.30	14.45	-25	4,793	-0.52%
2021/05/07	32.1	13.76	114.1	13.64	13.90	-82	4,786	-1.71%	大賣/
2021/05/06	31.6	13.63	18	13.80	13.75	13.6	4,773	0.28%
2021/05/05	23	14.09	47.2	14.15	13.90	-24.2	4,756	-0.51%
2021/05/04	107.5	14.04	78.1	13.80	13.90	29.5	4,748	0.62%	大買/
2021/05/03	44.4	14.85	81.1	14.91	14.60	-36.7	4,670	-0.79%
2021/04/29	56.1	15.71	59.1	15.61	15.30	-3.1	4,587	-0.07%
2021/04/28	69.6	15.68	66.5	15.61	15.60	3.1	4,518	0.07%
2021/04/27	79.2	16.11	70.2	16.19	16.05	9	4,454	0.20%
2021/04/26	228.3	17.10	238.9	17.14	16.70	-10.6	4,326	-0.25%	大買/大賣/
2021/04/23	247.3	17.32	417.5	17.53	17.85	-170.2	4,042	-4.21%	大買/大賣/鉅額交易
2021/04/22	353.7	16.54	270.6	16.74	16.25	83	3,479	2.39%	大買/大賣/
2021/04/21	55	15.37	91.1	15.79	15.60	-36.1	3,074	-1.17%
2021/04/20	116.2	15.43	25.5	15.50	15.15	90.7	3,012	3.01%	大買/
2021/04/19	93.1	15.40	89.2	15.48	15.70	3.9	2,941	0.13%
2021/04/16	9	14.87	40	14.63	14.80	-31	2,784	-1.11%
2021/04/15	13.1	14.41	3	14.48	14.35	10.1	2,784	0.36%
2021/04/14	37	14.57	8	14.50	14.50	29	2,820	1.03%
2021/04/13	26	15.06	11	14.98	14.70	15	2,859	0.52%
2021/04/12	37	15.06	46	14.83	15.00	-9	2,924	-0.31%
2021/04/09	9	14.76	11	14.77	14.75	-2	2,964	-0.07%
2021/04/08	22	14.92	43	14.97	14.90	-21	3,061	-0.69%
2021/04/07	24	15.16	51.1	15.14	15.15	-27.1	3,519	-0.77%
2021/04/06	18	14.49	5	14.55	14.75	13	3,529	0.37%
2021/04/01	14.3	14.42	13	14.42	14.25	1.3	3,542	0.04%
2021/03/31	14	14.11	4.3	14.14	14.35	9.7	3,543	0.28%
2021/03/30	21	14.30	19	14.24	14.35	2	3,582	0.06%
2021/03/29	24.3	14.59	33	14.65	14.50	-8.7	3,661	-0.24%
2021/03/26	3	14.70	9	14.69	14.70	-6	3,807	-0.16%
2021/03/25	12	14.73	12	14.87	14.65	0	4,049	0.00%
2021/03/24	2.1	15.05	11	15.08	14.90	-9	5,129	-0.17%
2021/03/23	19.1	14.78	33	14.80	14.80	-14	5,356	-0.26%
2021/03/22	29	14.88	49.2	14.90	14.95	-20.2	5,392	-0.37%
2021/03/19	12	15.03	25	15.05	15.05	-13	5,406	-0.24%
2021/03/18	8	15.34	15	15.52	15.40	-7	5,413	-0.13%
2021/03/17	68	15.42	36.1	15.75	15.25	31.9	5,423	0.59%
2021/03/16	17	15.70	31.1	15.55	15.85	-14.1	5,411	-0.26%
2021/03/15	12	15.12	6	15.10	15.20	6	5,492	0.11%
2021/03/12	7	15.01	22.7	14.95	15.10	-15.7	5,543	-0.28%
2021/03/11	21	15.21	23	15.21	15.10	-2	5,573	-0.04%
2021/03/10	163	15.75	80	15.81	15.30	83	5,720	1.45%	大買/
2021/03/09	13.7	15.26	2	15.28	15.30	11.7	5,826	0.20%
2021/03/08	1	15.20	5	15.20	15.10	-4	6,023	-0.07%
2021/03/05	2.1	15.26	4	15.18	15.00	-1.9	6,273	-0.03%
2021/03/04	22	15.03	72.1	15.10	15.10	-50.1	6,727	-0.74%
2021/03/03	6	14.91	18.7	15.12	15.05	-12.7	7,386	-0.17%
2021/03/02	5.7	14.68	10.1	14.95	14.55	-4.5	8,012	-0.06%
2021/02/26	41.5	14.94	11	15.05	14.70	30.5	8,639	0.35%
2021/02/25	6.2	15.03	14	15.16	15.35	-7.9	8,967	-0.09%
2021/02/24	16.3	15.42	49	15.08	15.00	-32.7	9,162	-0.36%
2021/02/23	32.5	15.36	132	15.28	15.25	-99.5	9,170	-1.08%	大賣/
2021/02/22	112	15.19	63	14.98	14.85	49	9,292	0.53%	大買/
2021/02/19	15	14.92	27.1	15.06	15.20	-12.1	9,249	-0.13%
2021/02/18	23.1	14.37	76	14.23	14.50	-52.9	9,193	-0.58%
2021/02/17	52.1	14.32	82.1	14.00	13.90	-30	9,165	-0.33%
2021/02/05	15	13.51	9	13.48	13.50	6	9,104	0.07%
2021/02/04	6	13.53	3	13.78	13.60	3	9,115	0.03%
2021/02/03	128	13.87	103	13.84	13.65	25	9,103	0.27%	大買/大賣/
2021/02/02	21	13.93	94	13.70	14.35	-73	8,966	-0.81%
2021/02/01	57	13.12	153	12.82	13.05	-96	8,903	-1.08%	大賣/
2021/01/29	21.3	13.13	15	12.97	12.85	6.3	8,856	0.07%
2021/01/28	14.2	13.21	46.2	13.16	13.20	-32	8,818	-0.36%
2021/01/27	7	13.27	43	13.35	13.40	-36	8,803	-0.41%
2021/01/26	107.1	13.52	54	13.43	13.30	53.1	8,768	0.61%	大買/
2021/01/25	64	14.03	69	14.12	13.85	-5	8,722	-0.06%
2021/01/22	9	13.64	26	13.69	13.80	-17	8,672	-0.20%
2021/01/21	43	13.98	55	14.07	13.90	-12	8,645	-0.14%
2021/01/20	84.2	14.24	54	14.15	13.95	30.2	8,604	0.35%
2021/01/19	29	15.05	50	15.25	14.95	-21	8,546	-0.25%
2021/01/18	24.5	14.46	31	14.33	14.50	-6.5	8,518	-0.08%
2021/01/15	39.2	14.87	41	14.85	14.70	-1.8	8,489	-0.02%
2021/01/14	23	15.35	25	15.39	15.35	-2	8,451	-0.02%
2021/01/13	11	15.40	45	15.43	15.40	-34	8,433	-0.40%
2021/01/12	31	15.29	64	15.44	15.00	-33	8,401	-0.39%
2021/01/11	10	15.31	52	15.24	15.35	-42	8,360	-0.50%
2021/01/08	24	15.02	26	15.02	15.10	-2	8,342	-0.02%
2021/01/07	47	14.90	33	14.99	14.85	14	8,306	0.17%
2021/01/06	149	15.16	60	15.08	14.95	89	8,257	1.08%	大買/
2021/01/05	125	15.63	67	15.58	15.60	58	8,186	0.71%	大買/
2021/01/04	118	16.25	83.1	16.21	16.15	34.9	8,093	0.43%	大買/
2020/12/31	87	16.04	181	16.19	16.50	-94	8,001	-1.17%	大賣/
2020/12/30	785.1	16.89	643.7	16.59	15.70	141.4	7,882	1.79%	大買/大賣/鉅額交易
2020/12/29	133	16.38	152.1	16.69	16.90	-19.1	7,396	-0.26%	大買/大賣/
2020/12/28	88.2	15.44	107.2	15.39	15.40	-19	7,316	-0.26%	大賣/
2020/12/25	94	15.17	57	15.24	15.10	37	7,256	0.51%
2020/12/24	191	15.28	220.2	15.29	15.30	-29.1	7,207	-0.40%	大買/大賣/
2020/12/23	101.2	15.36	140.2	15.43	15.50	-39	7,122	-0.55%	大買/大賣/
2020/12/22	243.3	16.26	164	16.45	15.20	79.3	7,036	1.13%	大買/大賣/
2020/12/21	380	16.60	327	16.55	16.80	53	6,898	0.77%	大買/大賣/
2020/12/18	1,860.6	18.97	1,380.2	18.09	17.20	480.4	6,703	7.17%	大買/大賣/鉅額交易
2020/12/17	362	17.82	324.4	18.64	18.95	37.6	5,659	0.66%	大買/大賣/
2020/12/16	33	17.13	22.3	17.49	17.25	10.7	5,518	0.19%
2020/12/15	60.3	17.04	24	16.85	17.00	36.3	5,504	0.66%
2020/12/14	50	16.55	17.6	16.60	16.80	32.5	5,469	0.59%
2020/12/11	23	16.09	14	15.79	15.90	9	5,432	0.17%
2020/12/10	77.2	15.61	26	15.58	15.90	51.2	5,403	0.95%
2020/12/09	87.1	15.84	51	15.68	15.55	36.1	5,363	0.67%
2020/12/08	15.1	16.54	19	16.63	17.00	-3.9	5,237	-0.07%
2020/12/07	12.3	16.29	16.4	16.32	16.45	-4.1	5,202	-0.08%
2020/12/04	12.1	16.23	168.3	16.07	16.00	-156.2	5,153	-3.03%	大賣/鉅額交易
2020/12/03	59.1	16.74	520.5	16.69	16.55	-461.4	5,027	-9.18%	大賣/鉅額交易
2020/12/02	337.2	19.03	217.5	18.92	18.35	119.7	4,853	2.47%	大買/大賣/鉅額交易
2020/12/01	368.6	19.02	327.9	18.76	19.50	40.8	4,654	0.88%	大買/大賣/
2020/11/30	601.9	18.12	468.9	18.04	18.10	133.1	4,409	3.02%	大買/大賣/鉅額交易
2020/11/27	1,239.2	17.50	975.4	17.71	17.95	263.8	3,951	6.68%	大買/大賣/鉅額交易
2020/11/26	1,056.8	15.90	848.6	16.07	16.35	208.2	3,270	6.37%	大買/大賣/鉅額交易
2020/11/25	863.2	14.47	576.2	14.71	14.90	287	2,655	10.81%	大買/大賣/鉅額交易
2020/11/24	428.8	13.09	271.5	13.14	13.55	157.4	2,001	7.86%	大買/大賣/鉅額交易
2020/11/23	143.1	12.10	77.3	12.13	12.35	65.8	1,644	4.00%	大買/
2020/11/20	17	11.26	13	11.27	11.25	4	1,455	0.27%
2020/11/19	160.1	11.34	68	11.42	11.20	92.1	1,422	6.48%	大買/
2020/11/18	10.1	10.55	0	0.00	10.55	10.1	1,271	0.80%
2020/11/17	1	10.35	2	10.40	10.40	-1	1,270	-0.08%
2020/11/16	12	10.38	5	10.40	10.45	7	1,304	0.54%
2020/11/12	2	10.50	2	10.63	10.50	0	1,407	0.00%
2020/11/11	3	10.48	13	10.60	10.70	-10	1,416	-0.71%
2020/11/10	33	10.55	2	10.50	10.65	31	1,401	2.21%
2020/11/06	0	0.00	7	10.36	10.35	-7	1,383	-0.51%
2020/11/05	2	10.30	0	0.00	10.30	2	1,390	0.14%
2020/11/03	1	10.15	1	10.25	10.20	0	1,389	0.00%
2020/10/30	0	0.00	2	10.25	10.15	-2	1,385	-0.14%
2020/10/27	0	0.00	1	10.40	10.40	-1	1,396	-0.07%
2020/10/26	0	0.00	13	10.40	10.40	-13	1,400	-0.93%
2020/10/23	1	10.20	0	0.00	10.25	1	1,396	0.07%
2020/10/22	1	10.30	0	0.00	10.30	1	1,409	0.07%
2020/10/20	20	10.50	11	10.45	10.45	9	1,438	0.63%
2020/10/19	0	0.00	22	10.40	10.40	-22	1,438	-1.53%
2020/10/16	0	0.00	0	10.25	10.25	0	1,432	0.00%
2020/10/15	2	10.15	0	0.00	10.20	2	1,445	0.14%
2020/10/14	10	10.26	20	10.25	10.25	-10	1,447	-0.69%
2020/10/13	1	10.05	0	0.00	10.10	1	1,459	0.07%
2020/10/12	5	10.15	0	0.00	10.15	5	1,497	0.33%
2020/10/08	2	10.40	2	10.45	10.40	0	1,504	0.00%
2020/10/07	3	10.35	0	0.00	10.45	3	1,527	0.20%
2020/10/06	1	10.45	1	10.45	10.35	0	1,576	0.00%
2020/09/30	0	0.00	22	10.25	10.20	-22	1,584	-1.39%
2020/09/29	2	10.40	13	10.36	10.20	-11	1,600	-0.69%
2020/09/28	0	0.00	3	10.30	10.35	-3	1,625	-0.18%
2020/09/25	29	10.18	25	10.25	10.20	4	1,658	0.24%
2020/09/24	24	10.45	48	10.58	10.40	-24	1,642	-1.46%
2020/09/23	16	10.97	39	11.04	10.80	-23	1,612	-1.43%
2020/09/22	19	11.03	3	11.07	11.20	16	1,570	1.02%
2020/09/21	81	11.04	30	11.00	11.15	51	1,524	3.35%
2020/09/18	9	10.67	11	10.75	10.70	-2	1,431	-0.14%
2020/09/17	0	0.00	1.3	10.49	10.30	-1.3	1,397	-0.09%
2020/09/14	4	10.25	0	0.00	10.15	4	1,531	0.26%
2020/09/11	10	10.36	0	0.00	10.30	10	1,515	0.66%
2020/09/10	3	10.62	0	0.00	10.60	3	1,498	0.20%
2020/09/09	3	10.28	0	0.00	10.40	3	1,482	0.20%
2020/09/08	8	10.71	8	10.66	10.45	0	1,480	0.00%
2020/09/07	6	10.41	4	10.41	10.40	2	1,434	0.14%
2020/09/04	4	9.97	2	10.05	10.00	2	1,389	0.14%
2020/09/01	2	10.13	0	0.00	10.10	2	1,340	0.15%
2020/08/31	2	10.10	2	10.15	10.05	0	1,332	0.00%
2020/08/28	2	10.30	1	10.45	10.30	1	1,300	0.08%
2020/08/27	1	10.30	0	0.00	10.35	1	1,304	0.08%
2020/08/26	1	10.60	18	10.44	10.50	-17	1,300	-1.31%
2020/08/25	2	10.45	1	10.50	10.35	1	1,276	0.08%
2020/08/24	36	10.39	6	10.34	10.30	30	1,301	2.31%
2020/08/21	0.3	9.85	1	10.00	9.90	-0.7	1,377	-0.05%
2020/08/20	5	9.89	0	0.00	9.75	5	1,394	0.36%
2020/08/19	1	10.35	2	10.45	10.20	-1	1,358	-0.07%
2020/08/18	2	10.33	3	10.47	10.55	-1	1,332	-0.08%
2020/08/17	4	9.85	1	9.84	10.30	3	1,261	0.24%
2020/08/14	0	0.00	1	9.52	9.52	-1	1,223	-0.08%
2020/08/13	0	0.00	1	9.44	9.41	-1	1,215	-0.08%
2020/08/11	3	9.46	0	0.00	9.47	3	1,205	0.25%
2020/08/05	5	9.39	0	0.00	9.40	5	1,207	0.41%
2020/08/04	0	0.00	2	9.39	9.35	-2	1,210	-0.17%
2020/08/03	6	9.25	0	0.00	9.25	6	1,209	0.50%
2020/07/31	6	9.44	0	0.00	9.44	6	1,204	0.50%
2020/07/30	1	9.40	0	0.00	9.42	1	1,198	0.08%
2020/07/28	9	9.25	0	0.00	9.18	9	1,200	0.75%
2020/07/27	4	9.48	1	9.82	9.45	3	1,194	0.25%
2020/07/24	14	9.95	0	0.00	9.97	14	1,183	1.18%
2020/07/23	2	10.28	0	0.00	10.15	2	1,170	0.17%
2020/07/22	2	10.20	3	10.15	10.10	-1	1,165	-0.09%
2020/07/21	3	10.00	1	10.30	10.15	2	1,159	0.17%
2020/07/20	4	9.94	0	0.00	9.95	4	1,138	0.35%
2020/07/17	2	10.00	0	0.00	10.00	2	1,136	0.18%
2020/07/16	0	0.00	10	10.60	10.30	-10	1,135	-0.88%
2020/07/15	2	10.00	2	10.05	10.10	0	1,097	0.00%
2020/07/14	14	10.57	2	10.28	10.10	12	1,089	1.10%
2020/07/13	19	10.28	6	10.58	10.60	13	1,070	1.21%
2020/07/10	7	9.98	0	0.00	9.92	7	1,029	0.68%
2020/07/09	2	10.20	0	0.00	10.10	2	1,027	0.19%
2020/07/08	4	10.30	2	10.45	10.30	2	1,020	0.20%
2020/07/07	20	10.27	1	10.30	10.20	19	1,012	1.88%
2020/07/06	2	9.89	10	9.94	10.55	-8	982	-0.81%
2020/07/01	24	9.83	0	0.00	9.78	24	954	2.51%
2020/06/30	3	9.92	0	0.00	9.90	3	947	0.32%
2020/06/29	5	9.99	2	10.05	9.91	3	952	0.31%
2020/06/23	39	9.98	12	10.14	10.05	27	946	2.85%
2020/06/22	56	9.84	35	10.02	10.20	21	936	2.24%
2020/06/16	0	0.00	6	9.10	9.10	-6	873	-0.69%
2020/06/15	0	0.00	1	8.93	8.87	-1	899	-0.11%
2020/06/01	1	9.23	2	9.27	9.23	-1	958	-0.10%
2020/05/29	7	9.61	0	0.00	9.27	7	955	0.73%
2020/05/28	1	9.79	10	9.60	9.77	-9	915	-0.98%
2020/05/27	1	8.79	0	0.00	8.90	1	820	0.12%
2020/05/25	10	8.33	10	8.37	8.46	0	802	0.00%
2020/05/22	0	0.00	2	8.47	8.48	-2	806	-0.25%
2020/05/19	0	0.00	1	8.65	8.68	-1	805	-0.12%
2020/05/08	1	9.01	0	0.00	8.97	1	805	0.12%
2020/05/07	0	0.00	1	9.00	9.03	-1	816	-0.12%
2020/04/30	2	9.11	0	0.00	9.11	2	817	0.24%
2020/04/27	0	0.00	3	9.03	9.01	-3	855	-0.35%
2020/04/22	1	8.43	0	0.00	8.55	1	865	0.12%
2020/04/21	1	8.65	0	0.00	8.55	1	903	0.11%
2020/04/20	2	9.07	0	0.00	9.07	2	891	0.22%
2020/04/17	0	0.00	1	9.27	8.88	-1	907	-0.11%
2020/04/15	0	0.00	3	9.18	9.22	-3	922	-0.33%
2020/04/13	3	8.99	1	8.98	8.94	2	906	0.22%
2020/04/10	1	8.88	0	0.00	9.02	1	905	0.11%
2020/04/06	0	0.00	3	8.30	8.51	-3	890	-0.34%
2020/03/20	0	0.00	2	7.93	8.02	-2	789	-0.25%
2020/03/16	2	7.80	0	0.00	7.80	2	776	0.26%
2020/03/09	0	0.00	60	8.97	8.93	-60	710	-8.45%
2020/03/06	10	9.25	0	0.00	9.16	10	711	1.41%
2020/02/19	0	0.00	1	9.60	9.56	-1	965	-0.10%
2020/02/13	2	9.32	0	0.00	9.30	2	1,062	0.19%
2020/02/10	6	9.26	0	0.00	9.24	6	1,092	0.55%
2020/02/07	23	9.50	0	0.00	9.48	23	1,105	2.08%
2020/02/04	26	9.55	0	0.00	9.62	26	1,164	2.23%
2020/02/03	3	9.60	0	0.00	9.27	3	1,160	0.26%
2020/01/31	0	0.00	1	9.83	9.80	-1	1,157	-0.09%
2020/01/30	5	10.00	0	0.00	9.90	5	1,154	0.43%
2020/01/17	0	0.00	1	11.00	10.95	-1	1,142	-0.09%
2020/01/15	1	11.15	6	11.35	11.10	-5	1,167	-0.43%
2020/01/13	5	10.80	1	10.80	10.85	4	1,219	0.33%
2020/01/10	6	11.30	11	11.27	11.30	-5	1,308	-0.38%
2020/01/09	5	10.70	0	0.00	10.70	5	1,415	0.35%
2020/01/07	0	0.00	1	10.80	10.75	-1	1,436	-0.07%
2019/12/23	0	0.00	2	10.80	10.85	-2	1,554	-0.13%
2019/12/19	3	10.97	0	0.00	10.80	3	1,566	0.19%
2019/12/16	0	0.00	2	10.70	10.85	-2	1,684	-0.12%
2019/12/12	2	11.00	3	10.98	10.80	-1	1,689	-0.06%
2019/12/11	3	11.18	0	0.00	11.05	3	1,684	0.18%
2019/12/04	4	10.60	0	0.00	10.60	4	1,616	0.25%
2019/11/29	1	10.65	0	0.00	10.60	1	1,604	0.06%
2019/11/21	4	10.96	3	11.10	10.75	1	1,413	0.07%
2019/11/18	2	11.55	0	0.00	11.60	2	1,399	0.14%
2019/11/15	5	11.60	1	12.00	11.60	4	1,398	0.29%
2019/11/12	0	0.00	1	11.70	11.90	-1	1,306	-0.08%
2019/11/08	3	12.35	0	0.00	12.35	3	1,286	0.23%
2019/11/07	0	0.00	8	12.20	12.15	-8	1,269	-0.63%
2019/11/06	1	12.25	0	0.00	12.30	1	1,254	0.08%
2019/11/04	36	11.94	30	11.83	11.75	6	1,239	0.48%
2019/10/30	0	0.00	1	12.10	12.05	-1	1,175	-0.09%
2019/10/28	0	0.00	1	12.35	12.40	-1	1,150	-0.09%
2019/10/25	0	0.00	1	12.55	12.45	-1	1,143	-0.09%
2019/10/23	0	0.00	5	12.60	12.45	-5	1,102	-0.45%
2019/10/21	11	12.71	16	12.94	12.80	-5	1,065	-0.47%
2019/10/18	26	12.97	3	12.57	12.60	23	991	2.32%
2019/10/17	1	12.90	0	0.00	12.95	1	877	0.11%
2019/10/15	0	0.00	3	11.25	11.35	-3	724	-0.41%
2019/10/14	1	11.40	8	11.40	11.40	-7	713	-0.98%
2019/10/09	11	11.93	0	0.00	12.00	11	680	1.62%
2019/10/08	0	0.00	2.1	11.80	11.80	-2.1	659	-0.31%
2019/09/27	0	0.00	0	11.00	11.05	0	551	0.00%
2019/09/25	0	0.00	9	11.10	10.95	-9	538	-1.67%
2019/09/23	0	0.00	2	11.00	10.95	-2	518	-0.39%
2019/09/20	14	10.93	11	10.97	10.95	3	489	0.60%
2019/09/19	1	10.10	1	10.30	10.20	0	405	0.00%
2019/09/18	2	10.25	0	0.00	10.15	2	393	0.51%
2019/09/17	0	0.00	1	10.10	10.20	-1	386	-0.26%
2019/09/05	0	0.00	5	9.96	9.91	-5	382	-1.31%
2019/09/02	0	0.00	5	9.85	9.86	-5	382	-1.31%
2019/08/26	0	0.00	3	9.89	9.90	-3	396	-0.76%
2019/08/21	3	9.94	0	0.00	9.94	3	426	0.70%
2019/07/23	0	0.00	3	9.82	9.82	-3	355	-0.84%
2019/07/17	0	0.00	1	9.82	9.88	-1	364	-0.27%
2019/07/15	0	0.00	1	9.94	9.92	-1	362	-0.28%
2019/07/01	2	9.91	0	0.00	9.90	2	393	0.51%
2019/06/19	0	0.00	3	9.98	9.97	-3	412	-0.73%
2019/06/12	0	0.00	2	9.97	9.97	-2	410	-0.49%
2019/06/04	2	10.00	0	0.00	10.05	2	399	0.50%
2019/06/03	2	10.15	0	0.00	10.10	2	398	0.50%
2019/05/29	2	9.83	0	0.00	9.88	2	381	0.52%
2019/05/27	0	0.00	5	10.25	10.20	-5	347	-1.44%
2019/05/21	1	10.10	1	10.20	10.20	0	339	0.00%
2019/05/17	0	0.00	2	9.76	9.70	-2	326	-0.61%
2019/05/16	0	0.00	2	9.77	9.77	-2	315	-0.63%
2019/05/15	3	9.93	0	0.00	9.90	3	316	0.95%
2019/05/03	5	10.10	0	0.00	10.10	5	344	1.45%
2019/05/02	4	10.04	0	0.00	10.05	4	341	1.17%
2019/04/18	2	10.20	0	0.00	10.10	2	354	0.56%
2019/04/16	2	10.20	0	0.00	10.25	2	339	0.59%
2019/04/08	1	10.35	0	0.00	10.30	1	321	0.31%
2019/04/02	0	0.00	1	10.40	10.45	-1	319	-0.31%
2019/03/07	2	10.50	0	0.00	10.45	2	302	0.66%
2019/02/26	2	10.80	0	0.00	10.70	2	320	0.62%
2019/01/02	0	0.00	2	10.25	10.15	-2	527	-0.38%
2018/12/27	2	10.10	0	0.00	10.10	2	590	0.34%
2018/12/07	0	0.00	2	10.45	10.60	-2	725	-0.28%
2018/11/15	0	0.00	5	10.10	10.15	-5	834	-0.60%
2018/11/12	0	0.00	0.1	10.30	10.20	-0.1	839	-0.01%
2018/11/02	0	0.00	5	10.05	10.00	-5	903	-0.55%
2018/11/01	2	9.80	0	0.00	9.90	2	890	0.22%
2018/10/31	5	9.30	5	9.50	9.80	0	889	0.00%
2018/10/30	5	9.25	5	9.15	9.15	0	873	0.00%
2018/10/29	5	9.45	0	0.00	9.30	5	841	0.59%
2018/10/18	1	10.20	0	0.00	10.25	1	832	0.12%
2018/10/17	2	10.35	0	0.00	10.25	2	828	0.24%
2018/10/11	1	10.80	0	0.00	10.85	1	752	0.13%
2018/10/05	1	11.50	0	0.00	11.60	1	713	0.14%
2018/09/28	1	11.90	0	0.00	12.05	1	724	0.14%
2018/09/26	1	12.25	1	12.35	12.35	0	714	0.00%
2018/09/25	1	12.40	1	12.45	12.40	0	691	0.00%
2018/09/21	0	0.00	3	12.22	12.40	-3	715	-0.42%
2018/09/20	2	12.10	0	0.00	12.05	2	778	0.26%
2018/09/19	4	12.01	3	12.15	12.20	1	784	0.13%
2018/09/18	2	11.75	2	11.58	11.80	0	772	0.00%
2018/09/03	0	0.00	1	11.70	11.75	-1	1,003	-0.10%
2018/08/30	1	11.60	0	0.00	11.60	1	1,342	0.07%
2018/08/16	0	0.00	3	11.30	11.40	-3	1,418	-0.21%
2018/08/14	0	0.00	1	11.90	11.90	-1	1,431	-0.07%
2018/08/13	4	11.78	4	11.61	11.90	0	1,474	0.00%
2018/08/08	0	0.00	1	12.80	12.70	-1	1,449	-0.07%
2018/08/02	2	12.65	0	0.00	12.60	2	1,482	0.13%
2018/07/27	0	0.00	1	12.60	12.55	-1	1,481	-0.07%
2018/07/26	0	0.00	6	12.66	12.65	-6	1,483	-0.40%
2018/07/25	3	12.55	0	0.00	12.65	3	1,481	0.20%
2018/07/24	0	0.00	3	12.20	12.25	-3	1,464	-0.20%
2018/07/20	0	0.00	2	11.95	12.05	-2	1,466	-0.14%
2018/07/19	1	11.95	0	0.00	11.95	1	1,468	0.07%
2018/07/17	1	11.95	0	0.00	12.05	1	1,552	0.06%
2018/07/16	0	0.00	1	12.00	11.95	-1	1,553	-0.06%
2018/07/12	0	0.00	2	12.00	12.05	-2	1,553	-0.13%
2018/07/06	2	12.20	0	0.00	12.05	2	1,572	0.13%
2018/07/05	0	0.00	2	12.70	12.50	-2	1,588	-0.13%
2018/07/03	2	12.70	1	12.70	12.55	1	1,660	0.06%
2018/07/02	10	12.85	0	0.00	12.80	10	1,754	0.57%
2018/06/29	6	12.95	3	12.93	13.05	3	1,789	0.17%
2018/06/27	2	12.60	0	0.00	12.55	2	1,760	0.11%
2018/06/26	1	12.35	2	12.20	12.65	-1	1,750	-0.06%
2018/06/25	0	0.00	4	12.60	12.55	-4	1,728	-0.23%
2018/06/22	2	12.78	0	0.00	12.80	2	1,721	0.12%
2018/06/21	0	0.00	1	13.00	13.00	-1	1,707	-0.06%
2018/06/20	3	12.98	0	0.00	12.95	3	1,700	0.18%
2018/06/19	1	13.10	2	13.20	13.25	-1	1,679	-0.06%
2018/06/15	3	13.08	1	13.40	13.00	2	1,663	0.12%
2018/06/14	0	0.00	1	13.10	13.10	-1	1,635	-0.06%
2018/06/13	8	13.41	3	13.40	13.20	5	1,620	0.31%
2018/06/12	1	14.05	1	14.00	13.55	0	1,596	0.00%
2018/06/11	8	13.49	0	0.00	13.50	8	1,555	0.51%
2018/06/08	40	14.12	13	14.12	13.65	27	1,527	1.77%
2018/06/07	11	13.60	2	13.95	13.95	9	1,387	0.65%
2018/06/06	4	12.54	5	12.28	12.70	-1	1,212	-0.08%
2018/06/05	3	12.50	0	0.00	12.45	3	1,165	0.26%
2018/06/04	9	12.43	1	12.45	12.45	8	1,155	0.69%
2018/06/01	2	12.30	4	12.23	12.45	-2	1,118	-0.18%
2018/05/30	4	11.83	0	0.00	11.95	4	1,057	0.38%
2018/05/29	0	0.00	1	12.20	12.00	-1	1,053	-0.09%
2018/05/24	0	0.00	1	12.00	12.00	-1	1,020	-0.10%
2018/05/23	1	11.90	0	0.00	11.90	1	1,014	0.10%
2018/05/22	2	12.00	1	12.40	12.05	1	998	0.10%
2018/05/15	2	11.40	0	0.00	11.40	2	940	0.21%
2018/05/08	0	0.00	1	11.70	11.75	-1	963	-0.10%
2018/05/04	0	0.00	10	11.65	11.65	-10	977	-1.02%
2018/04/26	0	0.00	1	11.35	11.30	-1	998	-0.10%
2018/04/25	0	0.00	3	11.50	11.50	-3	1,006	-0.30%
2018/04/24	3	12.10	0	0.00	11.75	3	1,032	0.29%
2018/04/20	0	0.00	1	11.45	11.45	-1	996	-0.10%
2018/04/12	2	11.98	0	0.00	11.90	2	1,412	0.14%
2018/04/11	0	0.00	2	12.00	12.00	-2	1,473	-0.14%
2018/04/10	2	12.15	2	12.10	11.95	0	1,439	0.00%
2018/04/09	2	12.50	2	12.53	12.60	0	1,418	0.00%
2018/04/03	2	12.35	2	12.38	12.50	0	1,377	0.00%
2018/04/02	3	11.90	1	11.85	11.90	2	1,292	0.15%
2018/03/31	11	11.60	0	0.00	11.60	11	1,218	0.90%
2018/03/21	0	0.00	8	10.65	10.70	-8	1,173	-0.68%
2018/03/02	0	0.00	1	10.50	10.50	-1	1,134	-0.09%
2018/02/06	0	0.00	2	10.40	10.35	-2	1,089	-0.18%
2018/02/02	2	11.35	0	0.00	11.40	2	1,032	0.19%
2018/01/25	1	11.85	0	0.00	11.85	1	991	0.10%
2018/01/12	0	0.00	20	11.90	11.85	-20	840	-2.38%
2018/01/11	0	0.00	6	11.85	11.85	-6	811	-0.74%
2018/01/09	48	12.84	20	12.55	12.75	28	715	3.92%
2018/01/08	1	11.75	0	0.00	12.75	1	582	0.17%
2018/01/05	6	11.40	0	0.00	11.60	6	407	1.47%