愛地雅 (8933)-群益金鼎-中港券商分點個股進出

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

愛地雅

(8933)

股價
8.52
漲跌
▼0.01
漲幅
-0.12%
成交量
173張
產業
上櫃運動休閒類股
149人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

愛地雅 (8933)籌碼相關－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/12/10	10	8.52	1	8.50	8.53	9	222	4.05%
2024/11/29	9	8.50	0	0.00	8.50	9	239	3.76%
2024/11/28	10.1	8.50	0	0.00	8.53	10.1	240	4.18%
2024/11/26	10	8.54	0	0.00	8.52	10	237	4.21%
2024/11/22	0.1	8.56	0	0.00	8.58	0.1	240	0.04%
2024/11/18	15	8.59	0	0.00	8.58	15	241	6.22%
2024/11/15	10	8.64	0	0.00	8.62	10	243	4.11%
2024/11/14	8	8.60	0	0.00	8.60	8	244	3.27%
2024/11/08	0.1	8.69	0	0.00	8.82	0.1	248	0.04%
2024/11/06	0.1	8.68	0	0.00	8.64	0.1	242	0.04%
2024/11/04	0.6	8.77	0	0.00	8.71	0.6	252	0.23%
2024/10/28	10	8.89	1	8.94	8.92	9	282	3.18%
2024/10/25	2	8.66	0	0.00	8.86	2	279	0.73%
2024/10/24	2	8.69	0	0.00	8.71	2	274	0.73%
2024/10/22	0.1	8.87	0	0.00	8.83	0.1	273	0.04%
2024/10/21	5	8.88	3	8.87	8.87	2	276	0.72%
2024/10/16	0	0.00	4	8.88	8.88	-4	287	-1.39%
2024/10/15	2	8.88	0	0.00	8.94	2	288	0.69%
2024/10/14	0	0.00	0	8.93	8.93	0	290	-0.01%
2024/10/11	6	8.99	0	0.00	9.00	6	292	2.05%
2024/10/09	0.1	9.08	0	0.00	9.03	0.1	308	0.03%
2024/10/08	5	9.12	0	0.00	9.08	5	312	1.60%
2024/10/07	5	9.15	0	0.00	9.17	5	313	1.59%
2024/09/30	0	0.00	10	9.25	9.23	-10	338	-2.96%
2024/09/25	0	0.00	1	9.20	9.20	-1	398	-0.25%
2024/09/23	5	9.15	0	0.00	9.17	5	401	1.24%
2024/09/20	11	9.22	0	0.00	9.21	11	402	2.73%
2024/09/19	20.1	9.18	0	0.00	9.19	20.1	405	4.96%
2024/09/18	5.2	9.34	0	0.00	9.25	5.2	408	1.28%
2024/09/16	5	9.19	21	9.33	9.38	-16	409	-3.91%
2024/09/11	0.1	8.93	0	0.00	8.90	0.1	405	0.02%
2024/09/10	10	8.96	0	0.00	8.93	10	411	2.43%
2024/09/09	10	8.87	0	0.00	8.97	10	412	2.43%
2024/09/06	0	0.00	12	8.98	8.99	-12	416	-2.88%
2024/09/04	0	0.00	36	8.99	8.94	-36	435	-8.26%
2024/09/03	0	0.00	6	9.11	9.10	-6	446	-1.35%
2024/09/02	0.1	9.12	0	0.00	9.15	0.1	488	0.02%
2024/08/30	0	0.00	1	9.16	9.13	-1	488	-0.20%
2024/08/29	5	9.08	0	0.00	9.11	5	491	1.02%
2024/08/28	10	9.10	5	9.10	9.12	5	502	0.99%
2024/08/27	0	0.00	5	9.08	9.09	-5	508	-0.98%
2024/08/26	0	0.00	5	9.09	9.06	-5	513	-0.97%
2024/08/23	0	0.00	0.3	9.11	9.06	-0.3	519	-0.05%
2024/08/21	0.1	9.15	7	9.12	9.14	-6.9	533	-1.29%
2024/08/20	20	9.18	0	0.00	9.16	20	534	3.74%
2024/08/16	0.7	9.22	0	0.00	9.20	0.7	543	0.13%
2024/08/15	0	0.00	5	9.10	9.12	-5	554	-0.90%
2024/08/14	0.1	9.05	10	9.04	9.03	-9.9	556	-1.78%
2024/08/13	4	9.06	0	0.00	9.03	4	557	0.72%
2024/08/12	0.1	9.16	0	0.00	9.14	0.1	556	0.02%
2024/08/07	0.1	9.22	0	0.00	9.32	0.1	566	0.02%
2024/08/06	2.1	8.81	0	0.00	8.88	2.1	566	0.37%
2024/08/05	17.1	9.02	0	0.00	8.84	17.1	561	3.05%
2024/07/31	10	9.81	21	9.81	9.81	-11	540	-2.04%
2024/07/30	0	0.00	3	9.58	9.69	-3	540	-0.55%
2024/07/26	2	9.70	0	0.00	9.69	2	542	0.37%
2024/07/22	7.5	9.81	0	0.00	9.75	7.5	562	1.33%
2024/07/19	0	0.00	9	10.00	9.99	-9	558	-1.61%
2024/07/18	0	0.00	2	10.00	10.00	-2	559	-0.36%
2024/07/17	0.2	10.05	0	0.00	10.00	0.2	560	0.04%
2024/07/16	0	0.00	8	10.05	10.00	-8	560	-1.43%
2024/07/15	20	10.05	0	0.00	10.00	20	567	3.53%
2024/07/12	0	10.16	0	0.00	10.10	0	568	0.00%
2024/07/11	0	0.00	36	10.12	10.20	-36	564	-6.38%
2024/07/10	0.3	9.87	0	0.00	9.88	0.3	549	0.05%
2024/07/09	0	0.00	0.3	9.89	9.87	-0.3	549	-0.06%
2024/07/08	0	9.94	13.1	9.89	9.89	-13.1	555	-2.35%
2024/07/04	0	9.75	1	9.73	9.73	-1	564	-0.17%
2024/07/03	0	0.00	1	9.70	9.74	-1	563	-0.18%
2024/07/02	26	9.60	39	9.64	9.60	-13	557	-2.33%
2024/06/28	0	0.00	7	10.00	10.00	-7	511	-1.37%
2024/06/26	2	9.98	0	0.00	9.99	2	536	0.37%
2024/06/21	10	10.05	0	0.00	10.00	10	548	1.82%
2024/06/20	0.3	10.15	0	0.00	10.10	0.3	556	0.06%
2024/06/17	1	9.95	4	10.05	10.10	-3	563	-0.53%
2024/06/14	0	0.00	1	9.91	9.91	-1	559	-0.18%
2024/06/13	17.6	9.87	0	0.00	9.84	17.6	562	3.12%
2024/06/11	8.1	9.82	0	0.00	9.81	8.1	579	1.40%
2024/06/07	21	9.99	0	0.00	10.00	21	587	3.57%
2024/06/06	42	10.02	0	0.00	10.00	42	606	6.92%
2024/05/30	40	10.53	0	0.00	10.50	40	913	4.38%
2024/05/29	10.1	10.55	2	10.60	10.55	8.1	910	0.89%
2024/05/28	20.2	10.45	32	10.50	10.55	-11.8	904	-1.30%
2024/05/27	55.1	10.50	0	0.00	10.50	55.1	894	6.16%
2024/05/24	0.1	10.50	5	10.45	10.45	-5	893	-0.55%
2024/05/23	20	10.45	0	0.00	10.50	20	893	2.24%
2024/05/21	12	10.40	0	0.00	10.40	12	882	1.36%
2024/05/17	0	10.60	0	0.00	10.55	0	873	0.00%
2024/05/16	0.1	10.55	0	0.00	10.50	0.1	875	0.01%
2024/05/14	0.1	10.55	0	0.00	10.50	0.1	879	0.01%
2024/05/10	45	10.50	0	0.00	10.50	45	867	5.19%
2024/05/09	5	10.50	0	0.00	10.50	5	865	0.58%
2024/05/03	2	10.70	0	0.00	10.60	2	851	0.23%
2024/05/02	0	10.70	0	0.00	10.70	0	847	0.00%
2024/04/30	0.1	10.70	0	0.00	10.60	0.1	848	0.01%
2024/04/29	0.1	10.80	20	10.83	10.80	-19.9	842	-2.36%
2024/04/26	10	10.40	1.4	10.41	10.40	8.6	819	1.05%
2024/04/25	0.1	10.50	0	0.00	10.45	0.1	818	0.01%
2024/04/19	10.1	10.25	15	10.45	10.25	-4.9	807	-0.61%
2024/04/18	0	0.00	2	10.50	10.40	-2	797	-0.25%
2024/04/17	0.1	10.55	1	10.40	10.40	-0.9	795	-0.11%
2024/04/16	0.2	10.45	0	0.00	10.45	0.2	792	0.02%
2024/04/15	0.1	10.60	0	0.00	10.50	0.1	785	0.01%
2024/04/12	0.2	10.73	0	0.00	10.60	0.2	783	0.03%
2024/04/11	0.1	10.71	0	0.00	10.80	0.1	775	0.02%
2024/04/10	0	10.50	0	0.00	10.35	0	753	0.00%
2024/04/08	0	0.00	10	10.40	10.40	-10	744	-1.34%
2024/04/03	0	10.65	0	0.00	10.40	0	743	0.00%
2024/04/02	0	10.65	0	0.00	10.55	0	737	0.00%
2024/03/29	0	0.00	10	10.80	10.80	-10	726	-1.38%
2024/03/22	10	10.40	0	0.00	10.30	10	689	1.45%
2024/03/21	0	0.00	1	10.35	10.40	-1	692	-0.14%
2024/03/15	12	10.14	20	10.09	10.15	-8	723	-1.11%
2024/03/13	23	10.36	0	0.00	10.30	23	702	3.27%
2024/03/12	1.2	10.37	3	10.45	10.75	-1.8	678	-0.27%
2024/03/11	94.2	10.73	32	10.99	10.65	62.2	643	9.67%
2024/03/08	13	11.54	70.1	11.68	11.75	-57.1	542	-10.53%
2024/03/07	7	10.29	20	10.50	10.80	-13	342	-3.79%
2024/03/06	10	9.85	0.9	9.85	9.85	9.2	279	3.28%
2024/02/19	1.1	9.97	5	10.05	9.96	-3.9	281	-1.38%
2024/02/15	2	9.66	0	0.00	9.66	2	273	0.73%
2024/02/02	2	9.71	0	0.00	9.73	2	271	0.74%
2024/01/23	11	9.71	0	0.00	9.73	11	277	3.96%
2024/01/19	10	9.70	0	0.00	9.70	10	276	3.62%
2024/01/18	20	9.76	0	0.00	9.69	20	274	7.28%
2024/01/16	0	0.00	2	9.82	9.86	-2	270	-0.74%
2024/01/15	5	9.80	0	0.00	9.77	5	268	1.86%
2024/01/08	10	9.93	0	0.00	9.92	10	278	3.60%
2023/12/29	20	10.00	0	0.00	9.99	20	291	6.87%
2023/12/26	10	10.00	0	0.00	10.05	10	303	3.29%
2023/12/20	0.1	10.05	0	0.00	10.00	0.1	295	0.02%
2023/12/18	0.1	10.15	0	0.00	10.05	0.1	294	0.02%
2023/12/13	0	0.00	11	10.11	10.20	-11	288	-3.82%
2023/12/07	6	9.80	0	0.00	9.77	6	249	2.40%
2023/12/06	6	9.80	0	0.00	9.82	6	250	2.40%
2023/12/05	2	9.80	0	0.00	9.83	2	248	0.80%
2023/12/04	20	9.87	0	0.00	9.86	20	248	8.04%
2023/11/30	1	9.80	0	0.00	9.85	1	245	0.41%
2023/11/29	0	0.00	1.5	9.84	9.83	-1.5	247	-0.59%
2023/11/27	15	9.74	0	0.00	9.75	15	273	5.48%
2023/11/21	10	9.77	0	0.00	9.78	10	271	3.69%
2023/11/15	2	9.88	0	0.00	9.86	2	270	0.74%
2023/11/10	10	9.86	0	0.00	9.80	10	291	3.44%
2023/11/06	12	9.92	0	0.00	9.92	12	328	3.65%
2023/11/03	3	9.72	0	0.00	9.74	3	329	0.91%
2023/11/01	10	9.83	0	0.00	9.77	10	329	3.03%
2023/10/31	10	9.88	0	0.00	9.81	10	332	3.00%
2023/10/30	6	9.91	10.2	9.93	9.91	-4.2	340	-1.23%
2023/10/27	4	9.90	100	9.90	9.91	-96	342	-27.99%
2023/10/26	0	0.00	10.1	9.91	9.96	-10.1	347	-2.91%
2023/10/24	0.1	9.94	0	0.00	9.94	0.1	366	0.03%
2023/10/20	0	0.00	25	9.86	9.85	-25	381	-6.56%
2023/10/12	10	10.30	0	0.00	10.20	10	593	1.69%
2023/10/05	0	0.00	10	10.25	10.20	-10	627	-1.59%
2023/09/27	2	9.91	4	9.94	9.98	-2	662	-0.30%
2023/09/26	5	9.95	0	0.00	9.95	5	682	0.73%
2023/09/25	0	0.00	8	9.99	9.99	-8	694	-1.15%
2023/09/22	10	9.97	0	0.00	9.95	10	698	1.43%
2023/09/21	4	9.95	0	0.00	9.97	4	714	0.56%
2023/09/20	2	9.96	0	0.00	9.99	2	717	0.28%
2023/09/19	10	10.00	10	10.25	10.05	0	718	0.00%
2023/09/18	6	9.98	0	0.00	9.97	6	717	0.84%
2023/09/13	4	10.10	1	10.10	10.10	3	741	0.40%
2023/09/12	1	10.15	0	0.00	10.15	1	757	0.13%
2023/09/07	0	0.00	0.2	10.15	10.10	-0.2	784	-0.03%
2023/09/06	5	10.20	0	0.00	10.15	5	793	0.63%
2023/09/05	5	10.20	0	0.00	10.20	5	800	0.62%
2023/09/01	16.1	10.31	0	0.00	10.35	16.1	812	1.97%
2023/08/31	15	10.47	0	0.00	10.50	15	814	1.84%
2023/08/28	1	9.98	0	0.00	9.91	1	833	0.12%
2023/08/25	10	10.05	0	0.00	10.00	10	836	1.20%
2023/08/15	3	9.80	0	0.00	9.77	3	876	0.34%
2023/08/11	1.5	9.98	0	0.00	9.97	1.5	877	0.17%
2023/08/10	6	9.99	0	0.00	9.90	6	881	0.68%
2023/08/07	10	10.10	0	0.00	10.10	10	936	1.07%
2023/08/04	10	10.15	0	0.00	10.15	10	947	1.06%
2023/07/31	30	10.10	0	0.00	10.05	30	966	3.10%
2023/07/27	21	10.12	0	0.00	10.10	21	968	2.17%
2023/07/24	2	10.35	0	0.00	10.40	2	977	0.20%
2023/07/21	1	10.60	2	11.10	11.05	-1	972	-0.10%
2023/07/20	0	0.00	5	10.54	10.60	-5	941	-0.53%
2023/07/19	1	9.70	1	9.72	9.68	0	916	0.00%
2023/07/18	4.1	9.88	0	0.00	9.99	4.1	940	0.44%
2023/07/17	33.3	9.66	10	10.12	10.05	23.3	934	2.49%
2023/07/13	3	10.80	3	10.85	10.80	0	909	0.00%
2023/07/12	20	10.95	0	0.00	10.85	20	929	2.15%
2023/07/11	3.1	10.99	14	11.05	11.05	-10.9	959	-1.14%
2023/07/05	1	11.30	0	0.00	11.25	1	1,018	0.10%
2023/07/04	3	11.30	9	11.25	11.25	-6	1,027	-0.58%
2023/07/03	0	0.00	11	11.51	11.50	-11	1,017	-1.08%
2023/06/29	20	11.15	0	0.00	11.30	20	1,021	1.96%
2023/06/26	1	11.20	0	0.00	11.30	1	1,031	0.10%
2023/06/21	1	11.25	0	0.00	11.25	1	1,032	0.10%
2023/06/20	20	11.30	2	11.30	11.30	18	1,039	1.73%
2023/06/14	2	11.35	2	11.35	11.40	0	1,080	0.00%
2023/06/13	1	11.35	0	0.00	11.40	1	1,193	0.08%
2023/06/12	1	11.50	0	0.00	11.45	1	1,215	0.08%
2023/06/09	1	11.60	0	0.00	11.60	1	1,288	0.08%
2023/06/08	1	11.60	0	0.00	11.65	1	1,346	0.08%
2023/06/07	2	11.55	0	0.00	11.65	2	1,364	0.15%
2023/06/06	2	11.55	0	0.00	11.55	2	1,398	0.14%
2023/06/02	1	11.25	0	0.00	11.35	1	1,599	0.07%
2023/06/01	0	11.30	0	0.00	11.30	0	1,621	0.00%
2023/05/31	3	11.25	0	0.00	11.20	3	1,624	0.18%
2023/05/26	40	11.20	3	11.25	11.25	37	1,685	2.19%
2023/05/24	23	11.30	0	0.00	11.40	23	1,706	1.35%
2023/05/23	32	11.38	0	0.00	11.35	32	1,718	1.86%
2023/05/22	10	11.35	11	11.32	11.35	-1	1,737	-0.06%
2023/05/16	0	0.00	5	11.45	11.40	-5	1,761	-0.28%
2023/05/15	6	11.37	1	11.40	11.45	5	1,782	0.28%
2023/05/12	1	11.50	0	0.00	11.75	1	1,804	0.06%
2023/05/11	4	11.30	0	0.00	11.25	4	1,801	0.22%
2023/05/09	2	11.65	0	0.00	11.60	2	1,822	0.11%
2023/05/04	0	0.00	3	11.95	11.95	-3	1,892	-0.16%
2023/04/26	1	11.65	0	0.00	11.80	1	2,065	0.05%
2023/04/25	5	11.84	0	0.00	11.85	5	2,454	0.20%
2023/04/21	4	12.25	0	0.00	12.00	4	2,550	0.16%
2023/04/20	2	12.50	0	0.00	12.40	2	2,515	0.08%
2023/04/19	13	12.60	0	0.00	12.55	13	2,530	0.51%
2023/04/18	0	0.00	2	12.85	12.80	-2	2,534	-0.08%
2023/04/17	0	0.00	1	12.70	12.70	-1	2,606	-0.04%
2023/04/14	14	12.84	11	12.85	12.90	3	2,640	0.11%
2023/04/13	0	0.00	3	13.20	13.15	-3	2,709	-0.11%
2023/04/12	10	13.25	0	0.00	13.20	10	2,788	0.36%
2023/04/10	1	12.65	0	0.00	12.75	1	2,815	0.04%
2023/04/07	1	12.60	0	0.00	12.65	1	2,832	0.04%
2023/03/31	0	0.00	2	12.85	12.80	-2	2,957	-0.07%
2023/03/30	2	12.88	0	0.00	12.85	2	3,540	0.06%
2023/03/29	11	12.90	0	0.00	12.85	11	3,583	0.31%
2023/03/21	2	13.45	0	0.00	13.50	2	4,198	0.05%
2023/03/20	1	13.10	0	0.00	13.15	1	4,197	0.02%
2023/03/17	0	0.00	10	13.20	13.25	-10	4,208	-0.24%
2023/03/16	17	12.64	12	12.85	12.60	5	4,200	0.12%
2023/03/14	13	13.72	2	13.55	13.55	11	4,153	0.26%
2023/03/13	11	14.32	3	14.52	14.55	8	4,130	0.19%
2023/03/10	3	15.50	2	15.45	15.45	1	4,103	0.02%
2023/03/09	4	15.95	2	16.15	15.90	2	4,174	0.05%
2023/03/08	1	16.20	3	16.25	16.10	-2	4,330	-0.05%
2023/03/07	3	16.05	1	16.00	15.95	2	4,191	0.05%
2023/03/03	0	0.00	2	15.80	15.80	-2	4,264	-0.05%
2023/03/01	0	0.00	2	15.50	15.55	-2	4,327	-0.05%
2023/02/24	0	0.00	1	15.65	15.65	-1	4,377	-0.02%
2023/02/23	1	15.80	0	0.00	15.80	1	4,616	0.02%
2023/02/21	0	0.00	4	16.10	16.05	-4	4,725	-0.08%
2023/02/20	0	0.00	4	16.10	16.05	-4	4,884	-0.08%
2023/02/17	0	0.00	3	16.00	15.90	-3	4,977	-0.06%
2023/02/14	0	0.00	3	16.00	15.90	-3	5,775	-0.05%
2023/02/13	1	15.70	0	0.00	15.75	1	5,887	0.02%
2023/02/10	2	15.75	6	15.79	15.80	-4	6,205	-0.06%
2023/02/08	1	16.30	0	0.00	16.25	1	6,606	0.02%
2023/02/07	0	0.00	15	16.59	16.45	-15	6,934	-0.22%
2023/02/06	4	16.50	8	16.50	16.50	-4	7,390	-0.05%
2023/02/03	6	16.75	2	16.55	16.50	4	7,590	0.05%
2023/02/02	0	0.00	16	16.60	16.65	-16	7,672	-0.21%
2023/02/01	0	0.00	11	16.35	16.35	-11	7,714	-0.14%
2023/01/31	0	0.00	3	16.25	16.25	-3	7,817	-0.04%
2023/01/30	0	0.00	28	16.15	16.10	-28	7,882	-0.36%
2023/01/16	11	16.14	0	0.00	16.30	11	8,190	0.13%
2023/01/13	10	16.40	16	16.31	16.55	-6	8,547	-0.07%
2023/01/11	7	16.46	11	16.59	16.35	-4	9,024	-0.04%
2023/01/10	1	15.85	0	0.00	15.85	1	9,251	0.01%
2023/01/06	2	16.20	0	0.00	16.10	2	10,046	0.02%
2023/01/05	0	0.00	7	16.80	16.40	-7	10,320	-0.07%
2023/01/04	4	16.41	5	16.50	16.55	-1	10,565	-0.01%
2023/01/03	5	16.90	4	17.00	16.60	1	10,960	0.01%
2022/12/30	0	0.00	16	16.32	16.50	-16	10,953	-0.15%
2022/12/29	0	0.00	1	15.90	15.85	-1	11,108	-0.01%
2022/12/28	2	16.03	4	16.20	15.80	-2	11,744	-0.02%
2022/12/26	0	0.00	4	15.80	15.55	-4	12,056	-0.03%
2022/12/23	2	15.65	0	0.00	15.70	2	12,203	0.02%
2022/12/22	4	15.55	19	15.95	16.00	-15	12,361	-0.12%
2022/12/21	0	0.00	5	15.40	15.30	-5	12,075	-0.04%
2022/12/20	16	15.09	5	15.10	15.10	11	12,285	0.09%
2022/12/19	0	0.00	9	16.30	15.80	-9	12,417	-0.07%
2022/12/16	5	16.20	5	16.10	15.95	0	12,575	0.00%
2022/12/15	5	15.95	18	16.50	16.40	-13	12,911	-0.10%
2022/12/14	4	16.60	42	16.61	16.60	-38	13,143	-0.29%
2022/12/13	18	16.67	21	16.64	16.60	-3	13,702	-0.02%
2022/12/12	2	18.00	5	18.00	17.90	-3	14,085	-0.02%
2022/12/09	1	17.85	7	18.04	17.85	-6	14,583	-0.04%
2022/12/08	0	0.00	6	17.86	17.95	-6	15,304	-0.04%
2022/12/07	8	17.89	5	18.20	17.70	3	16,054	0.02%
2022/12/06	2	18.33	9	18.38	18.10	-7	16,920	-0.04%
2022/12/05	0	0.00	1	18.45	18.50	-1	17,173	-0.01%
2022/12/02	0	0.00	5	18.25	18.20	-5	17,339	-0.03%
2022/12/01	2	18.30	0	0.00	18.30	2	17,646	0.01%
2022/11/30	21	18.56	23	18.69	18.40	-2	17,861	-0.01%
2022/11/29	0	0.00	26	17.91	18.20	-26	18,098	-0.14%
2022/11/28	22	17.79	0	0.00	17.70	22	18,475	0.12%
2022/11/25	1	17.80	0	0.00	17.65	1	18,826	0.01%
2022/11/24	1	18.15	0	0.00	18.10	1	18,958	0.01%
2022/11/23	1	18.20	0	0.00	18.15	1	19,198	0.01%
2022/11/22	1	18.20	0	0.00	18.20	1	19,425	0.01%
2022/11/21	11	18.57	24	18.70	18.55	-13	19,706	-0.07%
2022/11/18	3	18.10	3	18.47	18.00	0	19,693	0.00%
2022/11/17	1	18.30	10	18.30	18.25	-9	19,868	-0.05%
2022/11/16	50	18.64	131	18.46	18.35	-81	19,851	-0.41%	大賣/
2022/11/15	98	18.32	108	18.19	18.15	-10	19,693	-0.05%	大賣/
2022/11/14	24	18.15	15	18.12	18.10	9	19,596	0.05%
2022/11/11	57	19.05	3	19.38	18.70	54	19,353	0.28%
2022/11/10	3	20.65	3	20.77	20.60	0	18,941	0.00%
2022/11/09	96.4	21.43	74	21.01	21.20	22.4	18,855	0.12%
2022/11/08	111	22.45	4	22.44	21.10	107	18,750	0.57%	大買/鉅額交易
2022/11/07	98	22.23	167	22.70	22.45	-69	18,414	-0.37%	大賣/
2022/11/04	74	21.82	26	21.69	21.90	48	18,180	0.26%
2022/11/03	47	22.10	36	22.48	21.90	11	17,991	0.06%
2022/11/02	139	21.95	221	22.35	22.30	-82	17,644	-0.46%	大買/大賣/
2022/11/01	13	21.04	19	21.05	21.20	-6	17,196	-0.03%
2022/10/31	16	20.02	35	20.17	20.70	-19	16,982	-0.11%
2022/10/28	12	20.03	19	19.72	19.50	-7	16,865	-0.04%
2022/10/27	11	20.05	29	20.22	20.25	-18	16,774	-0.11%
2022/10/26	14	19.83	5	19.80	19.70	9	16,656	0.05%
2022/10/25	12	20.42	10	20.44	20.20	2	16,516	0.01%
2022/10/24	8	21.04	2	21.33	20.65	6	16,353	0.04%
2022/10/21	101	21.67	90	21.07	21.00	11	16,167	0.07%	大買/
2022/10/20	76	22.51	55	22.80	22.80	21	15,741	0.13%
2022/10/19	69	23.26	168	23.82	22.45	-99	15,325	-0.65%	大賣/
2022/10/18	67	23.09	14	23.07	22.90	53	14,837	0.36%
2022/10/17	22	23.02	135	21.61	23.10	-113	14,506	-0.78%	大賣/鉅額交易
2022/10/14	3	21.65	58	21.73	21.50	-55	14,108	-0.39%
2022/10/13	107.5	20.85	47	19.77	20.25	60.5	13,672	0.44%	大買/
2022/10/12	42	19.87	192	20.89	21.20	-150	13,366	-1.12%	大賣/鉅額交易
2022/10/11	104	20.81	36	20.98	19.80	68	13,026	0.52%	大買/
2022/10/07	0	0.00	15	20.66	20.30	-15	12,563	-0.12%
2022/10/06	4	20.44	8	20.50	20.60	-4	12,460	-0.03%
2022/10/05	16	20.84	17	21.17	20.40	-1	12,206	-0.01%
2022/10/04	0	0.00	12	19.95	19.95	-12	11,552	-0.10%
2022/10/03	1	18.60	1	19.05	18.15	0	11,375	0.00%
2022/09/30	0	0.00	23	17.31	19.00	-23	11,146	-0.21%
2022/09/29	25	18.33	36	18.11	17.95	-11	10,910	-0.10%
2022/09/28	34	18.72	4	18.90	18.20	30	10,699	0.28%
2022/09/27	57	19.56	57	20.16	20.20	0	10,397	0.00%
2022/09/26	12.6	19.92	10	19.94	19.55	2.6	10,137	0.03%
2022/09/23	5	20.72	1	20.15	20.10	4	9,847	0.04%
2022/09/22	8.3	21.34	6	21.03	21.15	2.3	9,553	0.02%
2022/09/21	3	22.07	3	21.62	21.25	0	9,177	0.00%
2022/09/20	25	22.01	9.4	21.72	22.30	15.6	8,820	0.18%
2022/09/19	7.7	23.33	22	23.54	22.95	-14.3	8,215	-0.17%
2022/09/16	14	22.21	16.8	22.54	22.65	-2.8	7,685	-0.04%
2022/09/15	20.5	24.00	22.6	23.62	23.45	-2.1	7,174	-0.03%
2022/09/14	43	23.47	163.4	23.92	24.95	-120.4	6,431	-1.87%	大賣/鉅額交易
2022/09/13	62.5	22.99	47.8	23.51	22.70	14.7	5,667	0.26%
2022/09/12	8	21.51	141.2	21.65	21.65	-133.2	4,811	-2.77%	大賣/鉅額交易
2022/09/08	2	19.70	20	19.66	19.70	-18	4,509	-0.40%
2022/09/07	1	18.20	22.1	18.74	19.00	-21.1	4,291	-0.49%
2022/09/06	9	18.48	13	18.50	18.45	-4	3,952	-0.10%
2022/09/05	5	20.18	33.8	20.30	20.45	-28.8	3,645	-0.79%
2022/09/02	9	19.12	77	19.13	19.70	-68	3,219	-2.11%
2022/09/01	32	17.62	99.7	17.97	18.25	-67.7	2,785	-2.43%
2022/08/31	1	16.90	29	16.93	17.05	-28	2,380	-1.18%
2022/08/30	6	16.68	80.6	16.79	16.90	-74.6	2,193	-3.40%
2022/08/29	7	15.77	81	15.87	16.00	-74	1,935	-3.82%
2022/08/26	12	15.80	170.7	15.37	15.50	-158.7	1,674	-9.48%	大賣/鉅額交易
2022/08/25	8	14.91	22.5	14.94	14.65	-14.5	1,322	-1.10%
2022/08/24	0	0.00	173.6	14.44	14.45	-173.6	1,053	-16.47%	大賣/鉅額交易
2022/08/23	0	0.00	23.9	13.21	13.15	-23.9	801	-2.98%
2022/08/22	6	12.80	8	13.12	12.80	-2	741	-0.27%
2022/08/19	7	12.86	8	13.00	12.85	-1	719	-0.14%
2022/08/18	0	0.00	15	12.80	12.70	-15	693	-2.16%
2022/08/17	0	0.00	30	12.96	12.75	-30	676	-4.43%
2022/08/16	2	12.35	0	0.00	12.35	2	610	0.33%
2022/08/15	22	12.43	13	12.55	12.40	9	604	1.49%
2022/08/12	1	12.30	4	12.30	12.15	-3	589	-0.51%
2022/08/11	8	12.27	32	12.43	12.30	-24	579	-4.14%
2022/08/10	0	0.00	0.4	11.95	11.90	-0.4	545	-0.07%
2022/08/08	12	12.03	10	11.89	11.70	2	534	0.37%
2022/08/05	0	0.00	20	11.16	11.20	-20	493	-4.05%
2022/08/04	5	10.85	0	0.00	10.95	5	494	1.01%
2022/08/03	0	0.00	1	11.00	10.95	-1	495	-0.20%
2022/08/02	10	11.00	1	11.10	10.95	9	500	1.80%
2022/07/29	1	11.20	0	0.00	11.15	1	496	0.20%
2022/07/22	1	11.35	0	0.00	11.35	1	494	0.20%
2022/07/19	3	11.30	0	0.00	11.35	3	498	0.60%
2022/07/15	1	11.25	6	11.15	11.15	-5	502	-1.00%
2022/07/13	0	0.00	3	11.15	11.10	-3	503	-0.60%
2022/07/12	0	0.00	3	11.35	11.20	-3	501	-0.60%
2022/07/11	5	11.40	5	11.65	11.40	0	502	0.00%
2022/07/07	0	0.00	1	11.20	11.30	-1	511	-0.20%
2022/07/06	6	10.96	0	0.00	10.90	6	516	1.16%
2022/07/01	34	11.48	0	0.00	11.05	34	542	6.26%
2022/06/30	4	11.68	0	0.00	11.60	4	537	0.74%
2022/06/29	28	11.83	20	11.90	11.90	8	540	1.48%
2022/06/24	2	12.30	0	0.00	12.20	2	555	0.36%
2022/06/23	10	12.35	2	12.25	12.25	8	555	1.44%
2022/06/22	6	12.38	0	0.00	12.35	6	552	1.09%
2022/06/21	0	0.00	8	12.64	12.60	-8	546	-1.46%
2022/06/20	5	12.60	29	12.89	12.30	-24	537	-4.47%
2022/06/17	3	12.22	0	0.00	12.20	3	489	0.61%
2022/06/15	0	0.00	2	12.30	12.30	-2	477	-0.42%
2022/06/14	0	0.00	8	12.50	12.45	-8	479	-1.67%
2022/06/10	0	0.00	144	12.71	12.60	-144	477	-30.18%	大賣/鉅額交易
2022/06/08	2	12.40	0	0.00	12.40	2	461	0.43%
2022/06/07	140	12.79	15.4	12.56	12.45	124.6	462	26.92%	大買/鉅額交易
2022/06/06	0	0.00	48	12.19	12.65	-48	442	-10.84%
2022/06/01	0	0.00	3	11.95	11.85	-3	457	-0.66%
2022/05/30	0	0.00	2	11.95	11.80	-2	471	-0.42%
2022/05/20	0	0.00	14	11.99	12.00	-14	559	-2.50%
2022/05/17	1	11.55	0	0.00	11.55	1	587	0.17%
2022/05/16	1	11.70	0	0.00	11.60	1	594	0.17%
2022/05/13	5	11.62	0	0.00	11.60	5	595	0.84%
2022/05/12	21	11.98	0	0.00	11.55	21	603	3.48%
2022/05/11	0	0.00	5	12.00	12.00	-5	615	-0.81%
2022/05/10	0	0.00	5	11.81	11.95	-5	622	-0.80%
2022/05/09	3	11.55	17	11.52	11.50	-14	632	-2.21%
2022/05/06	0	0.00	3	11.88	11.85	-3	655	-0.46%
2022/05/04	0	0.00	10	11.90	11.80	-10	661	-1.51%
2022/04/28	27	11.84	0	0.00	11.75	27	697	3.87%
2022/04/27	12	11.71	0	0.00	11.85	12	700	1.71%
2022/04/26	5	12.10	1	12.20	12.10	4	696	0.57%
2022/04/25	11	12.15	6	12.20	12.15	5	699	0.72%
2022/04/20	5	12.30	0	0.00	12.35	5	727	0.69%
2022/04/19	5	12.40	0	0.00	12.35	5	746	0.67%
2022/04/18	5	12.45	0	0.00	12.40	5	774	0.65%
2022/04/15	0.4	12.70	0	0.00	12.55	0.4	787	0.05%
2022/04/13	9	12.73	3	13.10	12.70	6	820	0.73%
2022/04/12	10	12.70	0	0.00	12.85	10	836	1.19%
2022/04/11	3	12.80	7	13.21	12.80	-4	880	-0.45%
2022/04/07	2	12.65	0	0.00	12.50	2	910	0.22%
2022/04/01	5	12.70	1.6	12.75	12.75	3.4	939	0.36%
2022/03/31	0	0.00	13	12.86	12.90	-13	981	-1.32%
2022/03/30	0	0.00	10	12.60	12.50	-10	984	-1.02%
2022/03/29	0	0.00	20	12.40	12.35	-20	1,015	-1.97%
2022/03/25	0	0.00	0	12.25	12.15	0	1,373	0.00%
2022/03/24	0	0.00	25	12.20	12.20	-25	1,379	-1.81%
2022/03/23	1	12.15	20	12.15	12.20	-19	1,379	-1.38%
2022/03/22	0	0.00	8	12.20	12.25	-8	1,388	-0.58%
2022/03/21	0	0.00	2	12.30	12.25	-2	1,391	-0.14%
2022/03/17	10	12.10	0	0.00	12.10	10	1,433	0.70%
2022/03/16	0	0.00	20	12.10	12.15	-20	1,442	-1.39%
2022/03/15	21	12.06	2	12.05	12.10	19	1,453	1.31%
2022/03/14	1	12.35	4	12.49	12.30	-3	1,451	-0.21%
2022/03/10	10	12.25	0	0.00	12.20	10	1,469	0.68%
2022/03/08	7	12.16	0	0.00	12.10	7	1,468	0.48%
2022/03/07	4	12.35	7	12.39	12.45	-3	1,455	-0.21%
2022/03/04	2	12.80	9	12.83	12.80	-7	1,442	-0.49%
2022/03/03	9	12.89	21	12.90	12.80	-12	1,441	-0.83%
2022/03/02	6	12.90	0	0.00	12.90	6	1,444	0.42%
2022/03/01	1	12.90	6	12.80	12.85	-5	1,443	-0.35%
2022/02/25	23	12.50	45	12.60	12.55	-22	1,435	-1.53%
2022/02/24	0	0.00	10	12.95	12.65	-10	1,430	-0.70%
2022/02/23	0	0.00	21	12.98	13.00	-21	1,409	-1.49%
2022/02/18	0	0.00	10	12.85	12.80	-10	1,402	-0.71%
2022/02/14	0	0.00	7	12.30	12.35	-7	1,444	-0.48%
2022/02/11	3	12.45	0	0.00	12.45	3	1,452	0.21%
2022/02/10	2	12.80	1	12.80	12.75	1	1,440	0.07%
2022/02/09	3	13.02	1	12.85	12.75	2	1,435	0.14%
2022/02/08	0	0.00	9	13.00	12.80	-9	1,425	-0.63%
2022/01/24	3	11.60	2	11.90	11.95	1	1,414	0.07%
2022/01/21	20	12.20	10	12.05	12.00	10	1,398	0.72%
2022/01/13	23	12.50	20	12.75	12.50	3	1,356	0.22%
2022/01/12	27	12.61	0	0.00	12.50	27	1,347	2.00%
2022/01/11	3	12.90	0	0.00	12.85	3	1,335	0.22%
2022/01/07	11	13.12	0	0.00	13.10	11	1,290	0.85%
2022/01/06	0	0.00	0.1	13.45	13.25	-0.1	1,263	-0.01%
2022/01/05	15	13.43	0	0.00	13.25	15	1,247	1.20%
2022/01/04	0	0.00	44	13.99	13.70	-44	1,230	-3.58%
2022/01/03	23	13.52	5	13.65	13.65	18	1,182	1.52%
2021/12/30	0	0.00	23	13.23	13.30	-23	1,136	-2.02%
2021/12/29	0	0.00	10	13.05	13.15	-10	1,123	-0.89%
2021/12/28	4	13.35	17	13.21	13.15	-13	1,107	-1.17%
2021/12/27	0	0.00	5	13.65	13.25	-5	1,093	-0.46%
2021/12/24	0	0.00	15	13.23	13.10	-15	1,053	-1.42%
2021/12/23	11	12.96	26	12.98	13.10	-15	1,028	-1.46%
2021/12/22	49	13.59	52	13.66	12.95	-3	994	-0.30%
2021/12/21	21	13.35	177	13.08	13.35	-156	816	-19.10%	大賣/鉅額交易
2021/12/16	5	12.30	5	12.26	12.10	0	620	0.00%
2021/12/15	0	0.00	18	12.16	12.15	-18	611	-2.94%
2021/12/14	0	0.00	13	12.13	12.10	-13	607	-2.14%
2021/12/13	0	0.00	55	12.33	12.30	-55	595	-9.24%
2021/12/10	0	0.00	14	12.15	12.25	-14	564	-2.48%
2021/12/09	0	0.00	67	11.99	12.05	-67	553	-12.11%
2021/12/07	0	0.00	10	12.07	11.80	-10	537	-1.86%
2021/12/06	0	0.00	1	11.40	11.80	-1	523	-0.19%
2021/12/02	3	11.25	1	11.45	11.25	2	513	0.39%
2021/11/26	5	11.30	0	0.00	11.20	5	520	0.96%
2021/11/25	0	0.00	11	11.53	11.55	-11	522	-2.11%
2021/11/24	10	11.40	0	0.00	11.45	10	523	1.91%
2021/11/22	10	11.75	0	0.00	11.75	10	510	1.96%
2021/11/18	0	0.00	7	11.90	11.90	-7	503	-1.39%
2021/11/17	5	11.70	0	0.00	11.90	5	499	1.00%
2021/11/16	20	12.19	4	12.24	12.00	16	486	3.29%
2021/11/15	1	11.85	14	11.77	11.85	-13	446	-2.91%
2021/11/12	7	11.23	0	0.00	11.20	7	441	1.59%
2021/11/11	0	0.00	27	11.35	11.35	-27	437	-6.17%
2021/11/10	4	11.20	16	11.48	11.40	-12	444	-2.70%
2021/11/08	5	11.10	0	0.00	11.10	5	431	1.16%
2021/11/05	20	11.20	6	11.23	11.15	14	440	3.18%
2021/11/04	0	11.20	0	0.00	11.05	0	442	0.01%
2021/11/02	5	11.20	6	11.40	11.20	-1	463	-0.22%
2021/11/01	0	0.00	14	11.24	11.30	-14	460	-3.04%
2021/10/28	0	0.00	8	11.11	11.00	-8	452	-1.77%
2021/10/27	0	0.00	3	11.10	11.00	-3	461	-0.65%
2021/10/22	0	0.00	20	11.07	10.95	-20	505	-3.95%
2021/10/20	13	11.07	0	0.00	11.15	13	525	2.48%
2021/10/19	0	0.00	15	10.90	10.90	-15	529	-2.83%
2021/10/12	0	0.00	0.7	10.60	10.80	-0.7	639	-0.10%
2021/10/08	0	0.00	0.1	10.65	10.65	-0.1	635	-0.02%
2021/10/06	1	10.50	0	0.00	10.40	1	659	0.15%
2021/10/01	2	10.45	0	0.00	10.50	2	682	0.29%
2021/09/30	0	0.00	5	10.80	10.80	-5	681	-0.73%
2021/09/29	0	0.00	6	10.85	10.70	-6	694	-0.86%
2021/09/27	0	0.00	0	11.00	10.85	0	730	-0.01%
2021/09/22	2	10.80	0	0.00	10.80	2	834	0.24%
2021/09/15	0	0.00	5	11.15	11.05	-5	1,039	-0.48%
2021/09/14	14	11.10	15	11.23	11.15	-1	1,048	-0.10%
2021/09/10	3	10.95	1.2	10.91	10.90	1.8	1,061	0.17%
2021/09/09	1	10.95	1	10.85	10.95	0	1,070	0.00%
2021/09/07	2	10.90	0	0.00	10.95	2	1,094	0.18%
2021/09/03	0	0.00	3.1	11.35	11.30	-3.1	1,101	-0.28%
2021/08/31	0	0.00	2	11.50	11.65	-2	1,101	-0.18%
2021/08/30	1	11.15	0	0.00	11.20	1	1,099	0.09%
2021/08/26	0	0.00	9	11.09	10.90	-9	1,118	-0.80%
2021/08/25	10	10.95	1	11.00	10.90	9	1,125	0.80%
2021/08/19	0	0.00	11	10.85	10.65	-11	1,169	-0.94%
2021/08/18	1	11.00	3	11.05	11.00	-2	1,175	-0.17%
2021/08/16	3	11.43	0	0.00	11.30	3	1,195	0.25%
2021/08/13	4	11.75	0	0.00	11.70	4	1,204	0.33%
2021/08/11	1	11.85	0	0.00	11.80	1	1,234	0.08%
2021/08/10	1	12.10	0	0.00	11.90	1	1,270	0.08%
2021/08/04	0	0.00	1	12.00	12.00	-1	1,480	-0.07%
2021/07/30	20	12.15	20	12.20	12.10	0	1,683	0.00%
2021/07/28	25	11.79	0	0.00	11.75	25	1,778	1.41%
2021/07/27	2.2	11.91	0	0.00	11.80	2.2	1,895	0.11%
2021/07/26	0	0.00	3	12.15	12.15	-3	1,957	-0.15%
2021/07/23	10	12.10	0	0.00	12.10	10	2,160	0.46%
2021/07/22	20	12.35	26	12.43	12.25	-6	2,188	-0.27%
2021/07/21	40	12.33	64	12.41	12.20	-24	2,219	-1.08%
2021/07/20	0	0.00	12	11.80	11.75	-12	2,217	-0.54%
2021/07/19	8	11.90	0	0.00	11.95	8	2,260	0.35%
2021/07/16	1	12.00	0	0.00	11.90	1	2,321	0.04%
2021/07/15	0	0.00	1	11.95	12.00	-1	2,377	-0.04%
2021/07/14	0	0.00	9	12.00	12.00	-9	2,449	-0.37%
2021/07/13	5	11.85	0	0.00	11.80	5	2,511	0.20%
2021/07/09	0	0.00	4	12.25	12.20	-4	2,658	-0.15%
2021/07/08	13	12.13	20	12.20	12.05	-7	2,772	-0.25%
2021/07/07	3	12.17	10	12.30	12.15	-7	2,967	-0.24%
2021/07/05	0.4	12.60	12	12.85	12.60	-11.6	3,521	-0.33%
2021/07/02	1	12.55	39	12.59	12.90	-38	3,573	-1.06%
2021/07/01	0	0.00	2	12.90	12.60	-2	3,574	-0.06%
2021/06/30	14	12.56	2	12.60	12.60	12	3,580	0.34%
2021/06/29	39	12.94	1	12.75	12.70	38	3,596	1.06%
2021/06/28	39	13.03	77.5	13.25	13.50	-38.5	3,616	-1.06%
2021/06/25	1	12.00	20.2	12.09	12.40	-19.2	3,538	-0.54%
2021/06/24	0	0.00	10	11.25	11.30	-10	3,485	-0.29%
2021/06/23	8	11.20	0	0.00	11.15	8	3,486	0.23%
2021/06/22	13	11.25	0	0.00	11.20	13	3,483	0.37%
2021/06/21	14	11.41	19	11.15	11.20	-5	3,479	-0.14%
2021/06/18	2	11.70	9	11.70	11.60	-7	3,470	-0.20%
2021/06/17	6	11.50	17	11.50	11.40	-11	3,472	-0.32%
2021/06/16	3	11.68	0	0.00	11.60	3	3,462	0.09%
2021/06/15	0	0.00	12	11.84	11.80	-12	3,459	-0.35%
2021/06/10	0	0.00	9	12.00	11.90	-9	3,460	-0.26%
2021/06/09	0	0.00	15	12.00	11.95	-15	3,470	-0.43%
2021/06/08	0	0.00	9	12.05	11.95	-9	3,482	-0.26%
2021/06/07	6	11.83	0	0.00	11.90	6	3,506	0.17%
2021/06/04	6	12.18	0	0.00	12.10	6	3,501	0.17%
2021/06/03	5	12.37	0	0.00	12.35	5	3,498	0.14%
2021/06/02	0	0.00	14	12.69	12.60	-14	3,489	-0.40%
2021/06/01	5	12.65	12	12.64	12.65	-7	3,492	-0.20%
2021/05/28	3	13.00	30	12.83	13.00	-27	3,481	-0.78%
2021/05/27	0	0.00	14	12.72	12.70	-14	3,482	-0.40%
2021/05/26	0	0.00	9	12.61	12.70	-9	3,502	-0.26%
2021/05/25	6	13.00	21	12.65	12.50	-15	3,500	-0.43%
2021/05/24	18	12.64	20	12.68	12.75	-2	3,507	-0.06%
2021/05/21	1	12.10	21	12.26	12.40	-20	3,527	-0.57%
2021/05/20	5	12.00	6	11.97	11.85	-1	3,509	-0.03%
2021/05/19	8	11.88	30	11.80	11.85	-22	3,497	-0.63%
2021/05/18	12	10.95	43	11.48	11.55	-31	3,476	-0.89%
2021/05/17	59	10.91	34	10.81	10.80	25	3,434	0.73%
2021/05/14	0	0.00	7	12.06	11.95	-7	3,379	-0.21%
2021/05/13	14.7	11.46	11	12.20	12.05	3.7	3,345	0.11%
2021/05/12	56	12.58	1	12.25	12.20	55	3,298	1.67%
2021/05/11	45	14.03	45.5	13.97	13.55	-0.5	3,214	-0.01%
2021/05/10	10	14.06	118	14.18	14.40	-108	3,133	-3.45%	大賣/鉅額交易
2021/05/07	1	13.30	30	13.13	13.30	-29	3,039	-0.95%
2021/05/06	1.2	13.00	19	13.18	13.00	-17.8	3,005	-0.59%
2021/05/05	12.6	13.08	23.9	13.13	13.00	-11.3	2,944	-0.38%
2021/05/04	34	13.17	23.6	13.43	12.90	10.4	2,879	0.36%
2021/05/03	18.5	14.33	40	14.38	14.20	-21.5	2,751	-0.78%
2021/04/29	38.3	13.96	256.3	14.14	14.90	-217.9	2,677	-8.14%	大賣/鉅額交易
2021/04/28	2	15.25	6	15.10	15.15	-4	2,470	-0.16%
2021/04/27	25	15.72	56	16.01	15.40	-31	2,436	-1.27%
2021/04/26	0	0.00	33	15.51	15.70	-33	2,389	-1.38%
2021/04/23	9	14.78	0	0.00	14.95	9	2,333	0.39%
2021/04/22	32	15.23	6	15.34	15.10	26	2,309	1.13%
2021/04/21	8	15.96	20	15.82	15.70	-12	2,263	-0.53%
2021/04/20	19	15.62	94	15.63	16.00	-75	2,211	-3.39%
2021/04/19	27	15.36	17	15.33	15.30	10	2,142	0.47%
2021/04/16	15	15.84	25	15.72	15.60	-10	2,071	-0.48%
2021/04/15	46	16.13	23	16.19	16.05	23	1,998	1.15%
2021/04/14	67	15.59	150.7	15.63	16.00	-83.7	1,919	-4.36%	大賣/
2021/04/13	31	16.53	49.3	16.30	15.65	-18.3	1,816	-1.01%
2021/04/12	73	15.78	233	15.93	16.05	-160	1,617	-9.89%	大賣/鉅額交易
2021/04/09	76	13.90	133.1	13.87	14.60	-57.1	1,284	-4.45%	大賣/
2021/04/08	47	13.16	42.7	13.01	13.30	4.3	1,048	0.41%
2021/04/07	6	12.61	1	12.70	12.50	5	977	0.51%
2021/04/06	13	12.74	0	0.00	12.70	13	962	1.35%
2021/04/01	2	12.95	4	12.98	13.00	-2	939	-0.21%
2021/03/31	10	13.15	15	12.97	13.15	-5	909	-0.55%
2021/03/30	2	12.25	20	12.71	12.90	-18	827	-2.18%
2021/03/29	22	12.19	0	0.00	12.05	22	769	2.86%
2021/03/26	11	12.05	0	0.00	12.20	11	764	1.44%
2021/03/25	12	12.10	5	12.15	12.05	7	760	0.92%
2021/03/24	7	12.25	10	12.25	12.25	-3	758	-0.40%
2021/03/23	24	12.28	5	12.30	12.30	19	758	2.51%
2021/03/22	22	12.43	0	0.00	12.40	22	753	2.92%
2021/03/19	2	12.15	0	0.00	12.30	2	746	0.27%
2021/03/18	17	12.31	0	0.00	12.30	17	743	2.29%
2021/03/17	2	12.50	0	0.00	12.55	2	767	0.26%
2021/03/16	20	12.56	1	12.60	12.55	19	769	2.47%
2021/03/15	65	12.74	0	0.00	12.75	65	766	8.48%
2021/03/12	38	12.65	0	0.00	12.60	38	757	5.02%
2021/03/11	1	12.45	13	12.42	12.45	-12	748	-1.60%
2021/03/09	2	11.60	41	11.75	11.90	-39	732	-5.33%
2021/03/08	0	0.00	39	11.96	11.90	-39	739	-5.27%
2021/03/05	0	0.00	20	12.05	12.10	-20	755	-2.65%
2021/03/04	0	0.00	18	12.06	12.10	-18	809	-2.22%
2021/03/03	10	12.10	0	0.00	12.10	10	804	1.24%
2021/03/02	0	0.00	34	12.26	12.10	-34	801	-4.24%
2021/02/26	0	0.00	3	12.00	12.05	-3	782	-0.38%
2021/02/25	20.1	11.70	3	11.70	11.65	17.1	763	2.24%
2021/02/24	5	11.44	0	0.00	11.45	5	760	0.66%
2021/02/23	2	11.10	19	11.33	11.80	-17	739	-2.30%
2021/02/22	0	0.00	8	10.70	10.75	-8	700	-1.14%
2021/02/19	0	0.00	13	10.53	10.60	-13	701	-1.85%
2021/02/18	5	10.35	0	0.00	10.60	5	703	0.71%
2021/02/17	17	10.44	0	0.00	10.40	17	705	2.41%
2021/02/04	5	10.90	2	10.75	10.85	3	693	0.43%
2021/02/02	10	9.99	0	0.00	9.99	10	712	1.40%
2021/01/29	16	10.06	0	0.00	10.10	16	718	2.23%
2021/01/28	1	10.20	0	0.00	10.20	1	732	0.14%
2021/01/27	3	10.25	0	0.00	10.30	3	745	0.40%
2021/01/26	0	0.00	6	10.25	10.35	-6	800	-0.75%
2021/01/19	10	11.20	3	11.25	11.20	7	931	0.75%
2021/01/15	28	10.13	0.1	10.45	10.15	27.9	932	2.99%
2021/01/14	10	10.44	0	0.00	10.50	10	1,014	0.99%
2021/01/13	5	10.96	0	0.00	10.90	5	1,037	0.48%
2021/01/12	12	11.32	0	0.00	11.05	12	1,051	1.14%
2021/01/11	9	11.50	10	11.60	11.50	-1	1,051	-0.10%
2021/01/08	8	11.03	0	0.00	11.00	8	1,048	0.76%
2021/01/07	6	11.26	0	0.00	11.25	6	1,041	0.58%
2021/01/06	9	11.42	9	11.62	11.20	0	1,040	0.00%
2021/01/05	0	0.00	5	11.80	11.70	-5	1,029	-0.49%
2021/01/04	2	11.75	0	0.00	11.75	2	1,046	0.19%
2020/12/31	5	11.80	0	0.00	11.80	5	1,047	0.48%
2020/12/30	0	0.00	26	11.86	11.90	-26	1,048	-2.48%
2020/12/28	5	11.82	0	0.00	11.85	5	1,050	0.48%
2020/12/25	5	11.87	0.1	12.00	11.80	4.9	1,047	0.47%
2020/12/24	26	12.00	0	0.00	12.00	26	1,058	2.46%
2020/12/22	6	11.85	0	0.00	11.80	6	1,077	0.56%
2020/12/18	5	11.90	0	0.00	11.90	5	1,097	0.46%
2020/12/16	1	12.05	0	0.00	12.00	1	1,124	0.09%
2020/12/14	0	0.00	1	12.10	12.10	-1	1,146	-0.09%
2020/12/11	4	12.03	0	0.00	12.10	4	1,178	0.34%
2020/12/10	5	12.45	0	0.00	12.40	5	1,161	0.43%
2020/12/09	14	12.37	0	0.00	12.40	14	1,207	1.16%
2020/12/08	0	0.00	10	12.65	12.55	-10	1,267	-0.79%
2020/12/07	26	12.39	2	12.40	12.40	24	1,296	1.85%
2020/12/04	7	12.53	0	0.00	12.50	7	1,339	0.52%
2020/12/03	12	12.64	0	0.00	12.65	12	1,413	0.85%
2020/12/02	21	12.83	0	0.00	12.80	21	1,425	1.47%
2020/12/01	7	13.03	10	13.30	13.10	-3	1,434	-0.21%
2020/11/30	0	0.00	11	13.04	13.00	-11	1,463	-0.75%
2020/11/27	0	0.00	2	12.40	12.45	-2	1,415	-0.14%
2020/11/26	10	12.40	0	0.00	12.40	10	1,466	0.68%
2020/11/24	2	12.35	0	0.00	12.35	2	1,516	0.13%
2020/11/23	1	12.35	0	0.00	12.30	1	1,538	0.06%
2020/11/20	9	12.29	0	0.00	12.35	9	1,567	0.57%
2020/11/19	2	12.35	0	0.00	12.35	2	1,627	0.12%
2020/11/18	3	12.40	0	0.00	12.40	3	1,764	0.17%
2020/11/13	3	12.38	0	0.00	12.40	3	1,943	0.15%
2020/11/12	9	12.35	0	0.00	12.35	9	1,994	0.45%
2020/11/11	0	0.00	4	12.35	12.30	-4	2,028	-0.20%
2020/11/10	12	12.73	0	0.00	12.55	12	2,047	0.59%
2020/11/04	5	12.90	0	0.00	12.80	5	2,453	0.20%
2020/11/03	2	12.90	20	13.22	12.95	-18	2,531	-0.71%
2020/11/02	23	12.68	5	12.94	12.65	18	2,599	0.69%
2020/10/30	5	13.10	0	0.00	12.90	5	2,770	0.18%
2020/10/29	3	13.03	0	0.00	12.95	3	3,003	0.10%
2020/10/28	2	13.30	16	13.17	13.25	-14	3,153	-0.44%
2020/10/26	2	12.50	0	0.00	12.45	2	3,179	0.06%
2020/10/23	10	13.15	0	0.00	12.80	10	3,204	0.31%
2020/10/22	2	13.15	14	13.48	13.10	-12	3,274	-0.37%
2020/10/21	1	12.90	4	12.78	12.90	-3	3,204	-0.09%
2020/10/20	1	11.65	0	0.00	11.75	1	3,210	0.03%
2020/10/13	1	12.15	0.1	12.20	12.15	0.9	3,397	0.03%
2020/10/12	8	12.35	2	12.48	12.25	6	3,420	0.18%
2020/10/08	4	12.93	0	0.00	12.90	4	3,447	0.12%
2020/10/07	7	12.99	0	0.00	12.90	7	3,473	0.20%
2020/09/30	11	13.00	0	0.00	13.00	11	3,647	0.30%
2020/09/29	0	0.00	12	13.29	13.10	-12	3,690	-0.33%
2020/09/28	2	12.80	0	0.00	12.80	2	3,738	0.05%
2020/09/25	0	0.00	10	13.05	12.85	-10	3,784	-0.26%
2020/09/24	19	12.75	0	0.00	12.75	19	3,817	0.50%
2020/09/23	10	13.05	0	0.00	13.00	10	3,881	0.26%
2020/09/22	2	13.05	0	0.00	13.10	2	3,946	0.05%
2020/09/21	5	13.35	0	0.00	13.35	5	4,024	0.12%
2020/09/18	0	0.00	20	13.70	13.70	-20	4,048	-0.49%
2020/09/16	1	13.75	0	0.00	13.50	1	4,161	0.02%
2020/09/15	5	13.75	0	0.00	13.75	5	4,237	0.12%
2020/09/14	2	13.75	0	0.00	13.75	2	4,266	0.05%
2020/09/11	19	14.32	0	0.00	14.15	19	4,250	0.45%
2020/09/09	10	14.90	10	15.30	14.90	0	4,264	0.00%
2020/09/08	0	0.00	11	14.88	15.15	-11	4,251	-0.26%
2020/09/07	0	0.00	2	14.70	14.60	-2	4,208	-0.05%
2020/09/04	1	14.45	0	0.00	14.70	1	4,235	0.02%
2020/09/03	1	14.75	0	0.00	14.50	1	4,214	0.02%
2020/09/02	2.6	14.80	0	0.00	14.80	2.6	4,168	0.06%
2020/09/01	27	15.09	30	15.32	14.85	-3	4,170	-0.07%
2020/08/27	10	14.85	13	15.08	14.75	-3	4,107	-0.07%
2020/08/26	2	14.78	1	15.00	14.95	1	4,086	0.02%
2020/08/24	10	14.93	23	14.85	15.35	-13	4,016	-0.32%
2020/08/21	2	13.65	24	13.80	14.00	-22	3,907	-0.56%
2020/08/20	12	12.79	2	13.25	12.75	10	3,936	0.25%
2020/08/19	14	13.85	0	0.00	13.65	14	3,897	0.36%
2020/08/18	12	14.14	0	0.00	14.20	12	3,859	0.31%
2020/08/17	1	14.70	0	0.00	14.60	1	3,818	0.03%
2020/08/14	1	14.75	10	14.75	14.65	-9	3,784	-0.24%
2020/08/13	2	14.60	0	0.00	14.60	2	3,762	0.05%
2020/08/12	7	15.06	0.4	14.80	14.90	6.6	3,724	0.18%
2020/08/11	8	15.36	40	15.66	15.60	-32	3,651	-0.88%
2020/08/10	3	14.52	12	15.23	14.65	-9	3,381	-0.27%
2020/08/07	3	15.12	0	0.00	14.90	3	3,341	0.09%
2020/08/06	1	15.45	4	16.25	15.75	-3	3,250	-0.09%
2020/08/05	32	16.23	31	16.30	15.70	1	3,126	0.03%
2020/08/04	6	16.10	71.5	15.94	15.90	-65.5	2,949	-2.22%
2020/08/03	6	14.56	52	14.79	14.70	-46	2,702	-1.70%
2020/07/31	7	13.58	74.9	13.30	13.65	-67.9	2,557	-2.66%
2020/07/30	0	0.00	7	12.44	12.45	-7	2,480	-0.28%
2020/07/29	5	12.63	0	0.00	12.55	5	2,458	0.20%
2020/07/28	2	11.85	23	12.72	12.80	-21	2,424	-0.87%
2020/07/27	7	11.66	0.1	11.65	11.65	6.9	2,338	0.30%
2020/07/24	7	12.40	9	12.68	12.20	-2	2,303	-0.09%
2020/07/23	11	12.98	8	12.81	12.90	3	2,251	0.13%
2020/07/22	50	13.86	0	0.00	13.80	50	2,191	2.28%
2020/07/21	12	13.69	22	14.13	14.00	-10	2,173	-0.46%
2020/07/20	2	13.55	44	14.30	13.80	-42	2,133	-1.97%
2020/07/17	17	14.60	5	14.84	14.30	12	2,079	0.58%
2020/07/16	11	15.14	37	15.07	15.00	-26	2,017	-1.29%
2020/07/15	15	14.53	45	15.11	15.00	-30	1,987	-1.51%
2020/07/14	3.1	14.50	10	15.00	14.55	-6.9	1,939	-0.36%
2020/07/13	1	14.90	14	15.16	15.30	-13	1,910	-0.68%
2020/07/10	8	14.63	0	0.00	14.55	8	1,859	0.43%
2020/07/09	3	15.15	63	15.46	16.00	-60	1,799	-3.33%
2020/07/08	10	14.91	5	14.74	14.70	5	1,719	0.29%
2020/07/07	9	14.57	20	14.79	14.70	-11	1,673	-0.66%
2020/07/06	2	15.05	34.7	15.40	15.60	-32.7	1,615	-2.02%
2020/07/03	11.3	16.02	1.7	15.96	16.00	9.6	1,568	0.61%
2020/07/02	6	15.65	65.4	15.52	15.70	-59.4	1,523	-3.90%
2020/07/01	2	14.73	19	14.80	14.70	-17	1,444	-1.18%
2020/06/30	0	0.00	6	13.08	13.55	-6	1,365	-0.44%
2020/06/29	2	12.25	22	12.39	12.35	-20	1,269	-1.58%
2020/06/24	4	12.10	3	12.23	12.00	1	1,224	0.08%
2020/06/23	13	11.95	52	12.53	12.05	-39	1,182	-3.30%
2020/06/22	25	12.00	40.5	11.91	12.15	-15.5	1,082	-1.43%
2020/06/19	0	0.00	58	10.77	11.05	-58	970	-5.97%
2020/06/18	24	10.02	3	10.17	10.05	21	926	2.27%
2020/06/17	0	0.00	0.2	10.20	10.30	-0.2	886	-0.02%
2020/06/16	10	10.50	43	10.42	10.35	-33	860	-3.83%
2020/06/15	0	0.00	34.7	10.15	10.25	-34.7	772	-4.50%
2020/06/12	5	9.00	14	9.16	9.36	-9	732	-1.23%
2020/06/11	0	0.00	37	9.28	9.28	-37	696	-5.31%
2020/06/10	2	8.47	0	0.00	8.44	2	652	0.31%
2020/06/09	2	8.57	0	0.00	8.61	2	652	0.31%
2020/06/05	5	8.73	18	8.70	8.73	-13	628	-2.07%
2020/06/04	22	8.06	5	8.52	8.28	17	612	2.78%
2020/06/03	7	8.67	0	0.00	8.65	7	583	1.20%
2020/05/29	0	0.00	10	9.00	8.98	-10	542	-1.84%
2020/05/28	26	8.78	22	8.97	8.78	4	522	0.76%
2020/05/27	10	9.28	14	9.00	9.28	-4	490	-0.82%
2020/05/26	5	8.30	1	8.50	8.59	4	394	1.01%
2020/05/25	0	0.00	14	7.56	7.81	-14	360	-3.88%
2020/05/22	10	7.11	1	7.20	7.10	9	341	2.64%
2020/05/21	0	0.00	1	7.05	6.98	-1	328	-0.30%
2020/05/20	5	7.03	4	7.03	6.87	1	327	0.31%
2020/05/19	3	7.00	3	7.30	7.00	0	321	0.00%
2020/05/18	0	0.00	3	6.80	6.82	-3	296	-1.01%
2020/05/11	5	6.15	3	6.11	6.10	2	268	0.75%
2020/05/08	6	6.20	10	5.90	6.14	-4	262	-1.52%
2020/05/06	0	0.00	13	5.46	5.56	-13	212	-6.12%
2020/05/05	0.3	5.02	0	0.00	5.06	0.3	200	0.15%
2020/05/04	1	4.90	0	0.00	4.90	1	199	0.50%
2020/04/24	8	4.65	0	0.00	4.60	8	183	4.35%
2020/04/23	2.5	4.57	0	0.00	4.65	2.5	183	1.38%
2020/04/20	1	4.68	0	0.00	4.70	1	183	0.55%
2020/04/16	0	0.00	7	4.60	4.72	-7	179	-3.90%
2020/04/14	0	0.00	3	4.56	4.57	-3	178	-1.68%
2020/04/07	3	4.30	9	4.30	4.32	-6	172	-3.48%
2020/04/06	0	0.00	10	4.32	4.37	-10	185	-5.39%
2020/04/01	0	0.00	15	4.09	4.17	-15	185	-8.10%
2020/03/31	0	0.00	10	4.16	4.11	-10	191	-5.23%
2020/03/30	0	0.00	1	3.80	3.80	-1	196	-0.51%
2020/03/27	0	0.00	15	3.81	3.81	-15	206	-7.26%
2020/03/26	0	0.00	10	3.99	3.94	-10	220	-4.53%
2020/03/23	0	0.00	3	3.74	3.71	-3	238	-1.26%
2020/03/17	0	0.00	7	3.89	3.82	-7	247	-2.83%
2020/03/06	0	0.00	10.4	6.20	6.11	-10.4	237	-4.36%
2020/02/25	0	0.00	10	6.99	6.91	-10	247	-4.03%
2020/02/21	0	0.00	20	6.85	7.00	-20	251	-7.97%
2020/02/18	0	0.00	10	5.96	5.96	-10	245	-4.07%
2020/02/10	0	0.00	20	6.00	6.00	-20	243	-8.22%
2020/02/06	0	0.00	40	6.03	6.05	-40	247	-16.19%
2020/02/05	0	0.00	20	6.11	6.10	-20	245	-8.16%
2020/02/04	0	0.00	30	6.09	6.23	-30	245	-12.20%
2020/01/20	0	0.00	0.3	7.16	7.15	-0.3	243	-0.12%
2020/01/13	0	0.00	2.1	7.54	7.25	-2.1	248	-0.85%
2020/01/07	0	0.00	5	7.92	8.03	-5	257	-1.94%
2020/01/06	0	0.00	14	7.85	7.85	-14	255	-5.48%
2020/01/02	0	0.00	5	8.20	8.14	-5	255	-1.96%
2019/12/26	0	0.00	0.4	7.33	7.38	-0.4	218	-0.18%
2019/12/25	0	0.00	15	7.06	7.12	-15	212	-7.06%
2019/12/04	0	0.00	15	3.73	3.94	-15	163	-9.15%
2019/12/03	0	0.00	6.8	3.80	3.81	-6.8	161	-4.21%
2019/09/10	0	0.00	5	4.87	4.94	-5	207	-2.41%
2019/09/05	0	0.00	5	4.70	4.73	-5	215	-2.32%
2019/09/02	6	4.87	0	0.00	4.70	6	223	2.68%
2019/08/30	0	0.00	4	4.68	4.69	-4	223	-1.79%
2019/08/16	0	0.00	10	4.50	4.50	-10	245	-4.08%
2019/07/12	0	0.00	1	5.38	5.27	-1	590	-0.17%
2019/07/11	40	5.53	0	0.00	5.48	40	594	6.73%
2019/07/05	10	5.70	0	0.00	5.76	10	629	1.59%
2019/06/20	5	4.70	9	4.70	4.95	-4	753	-0.53%
2019/06/12	0	0.00	9	4.70	4.83	-9	832	-1.08%
2019/06/10	10	4.65	9	4.60	4.67	1	909	0.11%
2019/06/06	5	4.51	9	4.50	4.50	-4	918	-0.44%
2019/06/05	5	4.47	9	4.50	4.50	-4	931	-0.43%
2019/06/03	0	0.00	9	4.51	4.50	-9	1,147	-0.78%
2019/05/31	0	0.00	9	4.54	4.59	-9	1,181	-0.76%
2019/05/29	0	0.00	11	4.48	4.41	-11	1,186	-0.93%
2019/05/28	0	0.00	9	4.50	4.42	-9	1,188	-0.76%
2019/05/27	0	0.00	13	4.51	4.52	-13	1,188	-1.09%
2019/05/24	0	0.00	4	4.50	4.50	-4	1,189	-0.34%
2019/05/17	26	5.45	0	0.00	5.39	26	1,239	2.10%
2019/05/16	0	0.00	5	6.00	5.98	-5	1,205	-0.41%
2019/05/15	0	0.00	10	6.14	5.98	-10	1,207	-0.83%
2019/05/10	7	5.67	0	0.00	5.64	7	1,197	0.58%
2019/05/09	17	5.94	0	0.00	5.72	17	1,179	1.44%
2019/05/08	2	6.05	0	0.00	6.05	2	1,157	0.17%
2019/05/06	24	6.23	0	0.00	6.15	24	1,158	2.07%
2019/05/02	5	6.11	5	6.35	6.30	0	1,138	0.00%
2019/04/30	5	6.07	3	6.11	6.06	2	1,129	0.18%
2019/04/29	6	6.69	2	6.43	6.40	4	1,082	0.37%
2019/04/26	4	7.13	8	7.15	7.11	-4	1,047	-0.38%
2019/04/25	2	7.15	44	7.25	7.15	-42	1,046	-4.01%
2019/04/18	2	7.40	4	7.49	7.40	-2	1,099	-0.18%
2019/04/16	0	0.00	8.6	7.58	7.68	-8.6	1,092	-0.78%
2019/04/12	20	7.62	0	0.00	7.65	20	1,197	1.67%
2019/04/11	17	7.71	9	7.84	7.72	8	1,199	0.67%
2019/04/03	70	8.04	0	0.00	8.02	70	1,149	6.09%
2019/04/02	10	8.13	0	0.00	8.04	10	1,138	0.88%
2019/04/01	30	8.28	20	8.33	8.26	10	1,124	0.89%
2019/03/29	10	8.56	36	8.49	8.55	-26	1,102	-2.36%
2019/03/28	0	0.00	11	8.23	8.16	-11	1,051	-1.05%
2019/03/27	16	8.08	16	8.02	8.02	0	1,032	0.00%
2019/03/25	2	8.13	0	8.06	8.06	2	1,023	0.19%
2019/03/22	24	7.89	14	8.38	8.38	10	1,009	0.99%
2019/03/21	21	7.89	7	7.95	7.90	14	972	1.44%
2019/03/20	0	0.00	2	7.93	7.93	-2	969	-0.21%
2019/03/19	10	7.92	0	0.00	7.93	10	968	1.03%
2019/03/18	23.1	7.94	7	7.96	7.92	16.1	966	1.66%
2019/03/15	17	8.24	0	0.00	8.19	17	953	1.78%
2019/03/14	2	8.32	29	8.37	8.22	-27	932	-2.89%
2019/03/11	20	7.43	1	7.44	7.40	19	858	2.21%
2019/03/08	19	7.49	14	7.41	7.44	5	852	0.59%
2019/03/07	39	7.28	32	7.15	7.65	7	826	0.85%
2019/03/06	17	7.55	0	0.00	7.55	17	648	2.62%
2019/03/05	5	8.35	9	8.38	8.38	-4	615	-0.65%
2019/03/04	0	0.00	44	8.38	8.43	-44	616	-7.13%
2019/02/27	10	8.36	0	0.00	8.37	10	623	1.60%
2019/02/26	0	0.00	4	8.44	8.40	-4	647	-0.62%
2019/02/22	0	0.00	1	8.62	8.52	-1	661	-0.15%
2019/02/20	15	8.89	9	8.78	8.77	6	718	0.83%
2019/02/19	3	8.35	9	8.38	8.61	-6	746	-0.80%
2019/02/18	0	0.00	9	8.26	8.29	-9	823	-1.09%
2019/02/15	5	8.24	0	0.00	8.24	5	821	0.61%
2019/02/13	1	8.19	0	0.00	8.14	1	833	0.12%
2019/02/11	0	0.00	7	8.17	8.17	-7	826	-0.85%
2019/01/30	0	0.00	4	8.17	8.14	-4	827	-0.48%
2019/01/28	0	0.00	9	8.20	8.20	-9	829	-1.09%
2019/01/25	2	7.95	0	0.00	8.04	2	828	0.24%
2019/01/23	18	8.22	12	8.18	8.19	6	832	0.72%
2019/01/22	2	8.15	13	8.10	8.11	-11	830	-1.32%
2019/01/21	2	8.26	0	0.00	8.22	2	828	0.24%
2019/01/18	1	8.21	0	0.00	8.27	1	828	0.12%
2019/01/17	0	0.00	9	8.27	8.25	-9	832	-1.08%
2019/01/16	17	8.29	30	8.31	8.28	-13	828	-1.57%
2019/01/15	10	8.39	40	8.29	8.22	-30	809	-3.70%
2019/01/11	0	0.00	8	7.83	7.80	-8	756	-1.06%
2019/01/10	0	0.00	2	7.89	7.87	-2	758	-0.26%
2019/01/09	7	7.87	7	7.87	7.80	0	760	0.00%
2019/01/08	9	7.86	22	7.78	7.78	-13	757	-1.72%
2019/01/07	50	7.94	45	7.80	7.80	5	758	0.66%
2019/01/04	40	8.29	38	8.20	8.00	2	748	0.27%
2019/01/03	0	0.00	2	7.80	8.00	-2	694	-0.29%
2018/12/28	0	0.00	11	7.50	7.48	-11	689	-1.60%
2018/12/26	2	7.44	0	0.00	7.43	2	707	0.28%
2018/12/18	5	7.77	0	0.00	7.66	5	746	0.67%
2018/12/17	0	0.00	18	7.87	7.87	-18	749	-2.40%
2018/12/14	0	0.00	3	8.00	7.95	-3	753	-0.40%
2018/12/13	0	0.00	3	7.96	7.93	-3	756	-0.40%
2018/12/12	0	0.00	27	7.80	7.85	-27	757	-3.56%
2018/12/10	30	7.79	0	0.00	7.77	30	760	3.95%
2018/12/05	5	8.11	19	8.10	8.06	-14	759	-1.84%
2018/12/03	20	8.26	10	8.30	8.17	10	771	1.30%
2018/11/30	0	0.00	2	8.02	8.05	-2	762	-0.26%
2018/11/28	5	7.83	0	0.00	7.85	5	759	0.66%
2018/11/23	15	7.99	0	0.00	7.78	15	752	1.99%
2018/11/22	0	0.00	3	8.42	8.16	-3	727	-0.41%
2018/11/21	11	8.29	11	8.26	8.20	0	720	0.00%
2018/11/20	11	8.01	0	0.00	8.03	11	704	1.56%
2018/11/19	3	8.35	15	8.45	8.24	-12	684	-1.75%
2018/11/16	4	8.83	31	9.04	8.79	-27	633	-4.27%
2018/11/15	0	0.00	70	8.30	8.63	-70	545	-12.83%
2018/11/14	6	7.97	0	0.00	7.85	6	454	1.32%
2018/11/12	8	7.74	23	7.79	7.84	-15	476	-3.15%
2018/11/07	0	0.00	9	7.29	7.38	-9	502	-1.79%
2018/11/05	30	7.50	0	0.00	7.37	30	597	5.02%
2018/11/02	10	7.51	0	0.00	7.50	10	603	1.66%
2018/10/31	5	7.40	0	0.00	7.44	5	604	0.83%
2018/10/26	19	7.31	0	0.00	7.25	19	659	2.88%
2018/10/17	6	7.61	0	0.00	7.62	6	652	0.92%
2018/10/15	15	7.31	0	0.00	7.56	15	652	2.30%
2018/10/12	30	7.28	0	0.00	7.30	30	650	4.61%
2018/10/11	81	7.46	0	0.00	7.43	81	640	12.64%
2018/10/09	27	8.27	0	0.00	8.25	27	600	4.50%
2018/10/08	23	8.34	0	0.00	8.33	23	600	3.83%
2018/10/05	88	8.34	0	0.00	8.33	88	604	14.56%
2018/10/04	13	8.56	0	0.00	8.56	13	602	2.16%
2018/10/01	2	8.35	0	0.00	8.38	2	596	0.34%
2018/09/27	3	8.26	0	0.00	8.46	3	604	0.50%
2018/09/25	25	8.28	0	0.00	8.30	25	596	4.19%
2018/09/21	2	8.52	0	0.00	8.51	2	589	0.34%
2018/09/19	10	8.67	0	0.00	8.68	10	586	1.71%
2018/09/17	6	8.70	0	0.00	8.72	6	591	1.01%
2018/09/14	20	8.71	0	0.00	8.74	20	602	3.32%
2018/09/13	50	8.71	0	0.00	8.70	50	615	8.13%
2018/09/11	0	0.00	0.5	8.80	8.75	-0.5	626	-0.08%
2018/09/10	50	8.77	0	0.00	8.78	50	638	7.83%
2018/09/06	1	9.10	0	0.00	9.09	1	631	0.16%
2018/09/04	0	0.00	2	9.22	9.15	-2	656	-0.30%
2018/09/03	42	9.50	0	0.00	9.38	42	673	6.24%
2018/08/31	0	0.00	5	9.58	9.60	-5	692	-0.72%
2018/08/30	2	9.66	10	9.68	9.68	-8	702	-1.14%
2018/08/28	20	9.50	0	0.00	9.53	20	743	2.69%
2018/08/27	0	0.00	5	9.45	9.46	-5	752	-0.66%
2018/08/23	20	9.37	10	9.35	9.39	10	782	1.28%
2018/08/22	0	0.00	1	9.28	9.38	-1	787	-0.13%
2018/08/21	5	9.35	4	9.40	9.38	1	782	0.13%
2018/08/20	22	9.41	10	9.39	9.38	12	790	1.52%
2018/08/17	8	9.14	0	0.00	9.12	8	768	1.04%
2018/08/16	65	8.89	3	8.94	8.90	62	765	8.10%
2018/08/15	15	8.75	2	8.93	8.90	13	777	1.67%
2018/08/14	30	8.71	0	0.00	8.72	30	769	3.90%
2018/08/13	67	8.80	5	8.77	8.74	62	761	8.14%
2018/08/10	10	9.73	0	0.00	9.67	10	706	1.42%
2018/08/09	41	9.94	0	0.00	9.90	41	700	5.85%
2018/08/07	21	10.00	0	0.00	10.00	21	706	2.97%
2018/08/06	13	10.00	0	0.00	9.98	13	706	1.84%
2018/08/03	21	10.23	0	0.00	10.10	21	687	3.05%
2018/08/02	1	10.40	0	0.00	10.45	1	673	0.15%
2018/07/31	3	10.60	0	0.00	10.60	3	661	0.45%
2018/07/26	17	10.59	0	0.00	10.60	17	673	2.52%
2018/07/25	20	10.55	0	0.00	10.60	20	672	2.98%
2018/07/24	5	10.55	0	0.00	10.55	5	672	0.74%
2018/07/20	25	10.80	0	0.00	10.70	25	676	3.70%
2018/07/12	20	10.80	0	0.00	10.85	20	716	2.79%
2018/07/11	16	10.85	0	0.00	10.75	16	719	2.22%
2018/07/09	24	10.84	0	0.00	10.90	24	730	3.29%
2018/07/03	0	0.00	10	11.20	11.10	-10	769	-1.30%
2018/06/28	0	0.00	1	10.85	10.85	-1	779	-0.13%
2018/06/22	31	10.85	0	0.00	10.85	31	784	3.95%
2018/06/20	0	0.00	2	11.30	11.15	-2	772	-0.26%
2018/06/19	0	0.00	3	11.23	11.30	-3	779	-0.38%
2018/06/15	20	11.20	0	0.00	11.20	20	772	2.59%
2018/06/13	20	11.25	0	0.00	11.25	20	862	2.32%
2018/06/12	21	11.35	0	0.00	11.35	21	901	2.33%
2018/06/11	32	11.40	0	0.00	11.30	32	895	3.57%
2018/06/08	10	11.65	5	11.75	11.65	5	886	0.56%
2018/06/07	1	12.05	25	11.99	11.95	-24	874	-2.74%
2018/06/06	5	12.10	25	11.71	11.95	-20	912	-2.19%
2018/06/05	30	11.25	0	0.00	11.55	30	925	3.24%
2018/06/04	2	11.33	0	0.00	11.30	2	932	0.21%
2018/06/01	15	11.51	20	11.58	11.40	-5	965	-0.52%
2018/05/29	31	11.06	0	0.00	11.00	31	1,001	3.10%
2018/05/28	2	11.25	0	0.00	11.20	2	993	0.20%
2018/05/21	0	0.00	1	11.30	11.60	-1	1,016	-0.10%
2018/05/18	0	0.00	20	11.40	11.25	-20	1,018	-1.96%
2018/05/17	2	10.80	4	10.98	11.00	-2	1,018	-0.20%
2018/05/14	20	11.05	3	10.95	11.05	17	1,083	1.57%
2018/05/11	7	11.11	0	0.00	11.10	7	1,094	0.64%
2018/05/10	14	11.10	0	0.00	11.15	14	1,093	1.28%
2018/05/03	3	11.40	0	0.00	11.40	3	1,189	0.25%
2018/04/30	0	0.00	15.9	11.30	11.35	-15.9	1,246	-1.27%
2018/04/27	5	11.14	0	0.00	11.15	5	1,283	0.39%
2018/04/26	40	11.00	20	11.30	10.95	20	1,351	1.48%
2018/04/24	50	11.05	0	0.00	10.95	50	1,466	3.41%
2018/04/13	0	0.00	0.3	12.10	12.10	-0.3	1,817	-0.02%
2018/04/12	20	12.00	0	0.00	12.10	20	1,885	1.06%
2018/04/10	40	12.00	0	0.00	11.80	40	2,000	2.00%
2018/04/02	0	0.00	10	12.30	12.40	-10	2,570	-0.39%
2018/03/31	0	0.00	9	12.30	12.25	-9	2,636	-0.34%
2018/03/29	20	12.20	0	0.00	12.25	20	2,920	0.68%
2018/03/22	0	0.00	9	12.55	12.55	-9	3,453	-0.26%
2018/03/19	14	12.82	0	0.00	12.90	14	3,529	0.40%
2018/03/15	0	0.00	9	13.50	13.45	-9	3,679	-0.24%
2018/03/14	0	0.00	9	13.40	13.45	-9	3,720	-0.24%
2018/03/12	5	13.46	10	13.54	13.40	-5	3,786	-0.13%
2018/03/09	2	14.00	13	13.87	13.80	-11	3,783	-0.29%
2018/03/08	0	0.00	26.3	13.52	13.70	-26.3	3,803	-0.69%
2018/03/07	0	0.00	15	13.52	13.25	-15	3,911	-0.38%
2018/03/06	0	0.00	36	13.22	13.55	-36	3,884	-0.93%
2018/03/05	0	0.00	9	13.10	12.80	-9	3,879	-0.23%
2018/03/02	0	0.00	25	12.84	12.95	-25	3,882	-0.64%
2018/03/01	0	0.00	28	12.93	12.90	-28	3,923	-0.71%
2018/02/27	0	0.00	26	13.14	13.00	-26	3,928	-0.66%
2018/02/26	0	0.00	9	13.43	13.30	-9	3,945	-0.23%
2018/02/23	0	0.00	19	13.26	13.20	-19	3,935	-0.48%
2018/02/22	0	0.00	22	13.07	13.00	-22	3,935	-0.56%
2018/02/21	0	0.00	2	12.90	13.00	-2	3,946	-0.05%
2018/02/09	0	0.00	11	12.18	12.35	-11	3,964	-0.28%
2018/02/08	0	0.00	11	12.11	12.35	-11	3,953	-0.28%
2018/02/07	0	0.00	19	12.30	12.20	-19	3,945	-0.48%
2018/02/06	12	11.85	0	0.00	12.00	12	3,942	0.30%
2018/02/02	0	0.00	3	13.40	13.20	-3	3,883	-0.08%
2018/01/30	1	13.20	0.5	13.15	13.15	0.5	3,836	0.01%
2018/01/24	2	13.60	0	0.00	13.70	2	3,797	0.05%
2018/01/23	20	14.18	16.8	14.23	14.00	3.2	3,754	0.09%
2018/01/22	15	14.40	32	14.60	14.30	-17	3,715	-0.46%
2018/01/19	5	14.40	19	14.49	14.35	-14	3,648	-0.38%
2018/01/18	0	0.00	2	14.20	14.10	-2	3,551	-0.06%
2018/01/17	0	0.00	19	14.28	14.20	-19	3,535	-0.54%
2018/01/16	0	0.00	14	14.10	14.10	-14	3,472	-0.40%
2018/01/15	1	14.20	5	14.10	14.05	-4	3,447	-0.12%
2018/01/12	2	14.15	17	14.28	14.10	-15	3,414	-0.44%
2018/01/11	17	14.16	0	0.00	14.15	17	3,383	0.50%
2018/01/10	0	0.00	21	14.73	14.30	-21	3,317	-0.63%
2018/01/09	1	14.20	17.7	14.29	14.40	-16.7	3,193	-0.52%
2018/01/08	0	0.00	2	14.65	14.00	-2	3,129	-0.06%
2018/01/05	0	0.00	23	14.79	14.65	-23	3,050	-0.75%
2018/01/04	0	0.00	41.5	14.79	14.70	-41.5	2,993	-1.39%
2018/01/03	11	14.08	11	14.87	15.00	0	2,907	0.00%
2018/01/02	12	14.32	16	14.74	14.30	-4	2,719	-0.15%