愛地雅 (8933)-凱基-站前券商分點個股進出

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

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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	3	8.53	0	0.00	8.53	3	222	1.35%
2024/12/06	2	8.54	0	0.00	8.54	2	223	0.90%
2024/12/03	2	8.48	0	0.00	8.50	2	234	0.85%
2024/12/02	2	8.50	0	0.00	8.52	2	236	0.85%
2024/11/29	1	8.49	0	0.00	8.50	1	239	0.42%
2024/11/12	5	8.70	0	0.00	8.65	5	246	2.03%
2024/11/11	0.3	8.88	0	0.00	8.78	0.3	249	0.10%
2024/11/07	5	8.66	0	0.00	8.69	5	242	2.06%
2024/11/05	1	8.68	14	8.68	8.72	-13	244	-5.32%
2024/11/04	14	8.82	0	0.00	8.71	14	252	5.54%
2024/10/29	0	0.00	5	8.85	8.80	-5	280	-1.78%
2024/10/28	5	9.00	0	0.00	8.92	5	282	1.77%
2024/10/24	0.3	8.73	0	0.00	8.71	0.3	274	0.09%
2024/10/23	0.1	8.82	0	0.00	8.76	0.1	275	0.04%
2024/10/15	0	0.00	2.1	8.90	8.94	-2.1	288	-0.74%
2024/10/14	0	0.00	1	8.90	8.93	-1	290	-0.34%
2024/10/11	0	0.00	15	8.98	9.00	-15	292	-5.12%
2024/10/09	2	9.03	0	0.00	9.03	2	308	0.65%
2024/10/07	5	9.18	0	0.00	9.17	5	313	1.59%
2024/09/26	10	9.20	0	0.00	9.20	10	395	2.53%
2024/09/19	0	0.00	1	9.21	9.19	-1	405	-0.25%
2024/09/18	0	0.00	1	9.36	9.25	-1	408	-0.24%
2024/09/16	2	9.16	5	9.00	9.38	-3	409	-0.73%
2024/09/13	5	8.93	0	0.00	8.94	5	395	1.26%
2024/09/12	0.2	8.93	0	0.00	8.91	0.2	397	0.05%
2024/09/04	0	0.00	2.3	9.01	8.94	-2.3	435	-0.52%
2024/08/26	0.1	9.11	0	0.00	9.06	0.1	513	0.02%
2024/08/23	0	0.00	4	9.08	9.06	-4	519	-0.77%
2024/08/22	0	0.00	2	9.10	9.09	-2	530	-0.38%
2024/08/21	0	0.00	5	9.13	9.14	-5	533	-0.94%
2024/08/20	4	9.16	1	9.15	9.16	3	534	0.56%
2024/08/14	0	0.00	2	9.07	9.03	-2	556	-0.36%
2024/08/13	10	9.10	0	0.00	9.03	10	557	1.79%
2024/08/09	0	9.18	1	9.17	9.15	-1	556	-0.18%
2024/08/06	10	8.81	2	8.84	8.88	8	566	1.41%
2024/08/05	28	9.34	1	9.02	8.84	27	561	4.81%
2024/07/30	3	9.61	0	0.00	9.69	3	540	0.55%
2024/07/29	4	9.66	0	0.00	9.60	4	542	0.74%
2024/07/26	2	9.70	0	0.00	9.69	2	542	0.37%
2024/07/22	11	9.81	0	0.00	9.75	11	562	1.95%
2024/07/18	2	9.96	0	0.00	10.00	2	559	0.36%
2024/07/17	10	10.05	0	0.00	10.00	10	560	1.78%
2024/07/16	2	10.00	2.2	10.05	10.00	-0.2	560	-0.04%
2024/07/15	2	10.05	1	10.15	10.00	1	567	0.18%
2024/07/12	4	10.03	17.7	10.05	10.10	-13.7	568	-2.41%
2024/07/11	20	10.16	0	0.00	10.20	20	564	3.55%
2024/07/09	0	0.00	0	9.90	9.87	0	549	0.00%
2024/07/04	0.1	9.76	0	0.00	9.73	0.1	564	0.02%
2024/07/02	39	9.71	1	9.59	9.60	38	557	6.82%
2024/07/01	1	9.96	0	0.00	9.96	1	511	0.20%
2024/06/28	2	10.00	0	0.00	10.00	2	511	0.39%
2024/06/26	2	9.97	0	0.00	9.99	2	536	0.37%
2024/06/24	0	0.00	5	10.05	10.00	-5	542	-0.92%
2024/06/19	2	10.05	0	0.00	10.10	2	558	0.36%
2024/06/18	1	10.00	0	0.00	10.00	1	558	0.18%
2024/06/17	7	9.97	0	0.00	10.10	7	563	1.24%
2024/06/13	8	9.89	0	0.00	9.84	8	562	1.42%
2024/06/12	0.2	9.94	0	0.00	9.92	0.2	572	0.04%
2024/06/11	15	9.87	0	0.00	9.81	15	579	2.59%
2024/06/07	4	9.97	0	0.00	10.00	4	587	0.68%
2024/06/06	26.1	10.22	0	0.00	10.00	26.1	606	4.30%
2024/06/05	5	10.53	0	0.00	10.50	5	664	0.75%
2024/05/31	2	10.45	0	0.00	10.45	2	916	0.22%
2024/05/30	2	10.50	1	10.55	10.50	1	913	0.11%
2024/05/27	0	0.00	7	10.50	10.50	-7	894	-0.78%
2024/05/24	0	10.50	0	0.00	10.45	0	893	0.00%
2024/05/21	2	10.35	0	0.00	10.40	2	882	0.23%
2024/05/17	0	10.50	2	10.65	10.55	-2	873	-0.23%
2024/05/15	2	10.45	0	0.00	10.45	2	879	0.23%
2024/05/14	0.3	10.55	0	0.00	10.50	0.3	879	0.04%
2024/05/13	4	10.38	0	0.00	10.40	4	876	0.46%
2024/05/10	2	10.45	2	10.50	10.50	0	867	0.00%
2024/05/09	4	10.53	1	10.55	10.50	3	865	0.35%
2024/05/07	0	0.00	4	10.83	10.70	-4	858	-0.47%
2024/05/03	0	0.00	2	10.75	10.60	-2	851	-0.23%
2024/05/02	0	0.00	2	10.70	10.70	-2	847	-0.24%
2024/04/30	6	10.55	0	0.00	10.60	6	848	0.71%
2024/04/29	5	10.65	9	10.76	10.80	-4	842	-0.47%
2024/04/26	2	10.35	0	0.00	10.40	2	819	0.24%
2024/04/24	0	0.00	7	10.51	10.50	-7	818	-0.86%
2024/04/19	11	10.21	4	10.33	10.25	7	807	0.87%
2024/04/16	1	10.40	0	0.00	10.45	1	792	0.13%
2024/04/15	2	10.48	0	0.00	10.50	2	785	0.25%
2024/04/12	2	10.58	3	10.60	10.60	-1	783	-0.13%
2024/04/11	3	10.85	6	10.73	10.80	-3	775	-0.39%
2024/04/09	2	10.35	0	0.00	10.50	2	748	0.27%
2024/04/03	4	10.43	0	0.00	10.40	4	743	0.54%
2024/04/01	3	10.55	0	0.00	10.60	3	735	0.41%
2024/03/29	0	0.00	5	10.75	10.80	-5	726	-0.69%
2024/03/27	3	10.42	2	10.68	10.40	1	707	0.14%
2024/03/26	1	10.45	1	10.70	10.60	0	706	0.00%
2024/03/25	0	0.00	2	10.63	10.55	-2	697	-0.29%
2024/03/21	0	0.00	1	10.55	10.40	-1	692	-0.14%
2024/03/20	0	10.40	8	10.43	10.45	-8	696	-1.15%
2024/03/18	2	10.00	0	0.00	10.05	2	725	0.28%
2024/03/15	8	10.15	0	0.00	10.15	8	723	1.11%
2024/03/14	0	0.00	2	10.58	10.40	-2	712	-0.28%
2024/03/13	7	10.36	1	10.40	10.30	6	702	0.85%
2024/03/12	15	10.37	14	10.70	10.75	1	678	0.15%
2024/03/11	25	10.78	1	11.30	10.65	24	643	3.73%
2024/03/08	21	11.16	160	11.61	11.75	-139	542	-25.61%	大賣/鉅額交易
2024/03/07	40	10.08	26	10.47	10.80	14	342	4.09%
2024/02/20	0	9.96	1	10.00	9.96	-1	285	-0.35%
2024/01/30	0	0.00	0.8	9.82	9.77	-0.8	270	-0.30%
2024/01/26	0.3	9.87	0	0.00	9.79	0.3	273	0.09%
2024/01/24	1	9.83	0	0.00	9.83	1	277	0.36%
2024/01/17	0	0.00	20	9.74	9.73	-20	272	-7.33%
2024/01/16	24	10.01	0	0.00	9.86	24	270	8.88%
2024/01/10	2	9.81	0	0.00	9.81	2	272	0.73%
2024/01/04	1	10.00	0	0.00	9.97	1	277	0.36%
2023/12/18	0	0.00	7	10.05	10.05	-7	294	-2.38%
2023/12/15	3	9.98	0	0.00	9.96	3	293	1.02%
2023/12/14	2	10.05	20	10.15	10.05	-18	296	-6.08%
2023/12/13	0	0.00	9	10.12	10.20	-9	288	-3.12%
2023/12/04	0	0.00	0.1	9.96	9.86	-0.1	248	-0.04%
2023/11/24	5	9.78	0	0.00	9.78	5	270	1.85%
2023/11/17	1	9.78	0	0.00	9.79	1	268	0.37%
2023/11/16	1	9.91	0	0.00	9.88	1	265	0.38%
2023/11/13	3	9.75	0	0.00	9.80	3	285	1.05%
2023/11/10	3	9.85	0	0.00	9.80	3	291	1.03%
2023/11/07	2	9.93	0	0.00	9.91	2	313	0.64%
2023/11/02	2	9.74	0	0.00	9.80	2	329	0.61%
2023/11/01	2	9.80	0	0.00	9.77	2	329	0.61%
2023/10/31	6	9.84	0	0.00	9.81	6	332	1.80%
2023/10/27	1	9.91	0	0.00	9.91	1	342	0.29%
2023/10/26	0	0.00	0	9.99	9.96	0	347	0.00%
2023/10/20	2	9.87	0	0.00	9.85	2	381	0.52%
2023/10/19	2	9.93	0	0.00	9.93	2	398	0.50%
2023/10/18	4	9.98	0	0.00	9.97	4	449	0.89%
2023/10/17	1	9.97	0	0.00	10.00	1	489	0.20%
2023/10/16	3	10.05	0	0.00	10.05	3	511	0.59%
2023/10/13	1	10.15	0	10.25	10.15	1	533	0.19%
2023/10/11	2	10.23	0	0.00	10.20	2	607	0.33%
2023/09/27	1	9.90	0	0.00	9.98	1	662	0.15%
2023/09/20	3	9.92	0	0.00	9.99	3	717	0.42%
2023/09/18	1	9.98	0	0.00	9.97	1	717	0.14%
2023/09/15	1	10.00	0.7	10.05	10.00	0.3	726	0.04%
2023/09/11	1	10.05	0	0.00	10.15	1	773	0.13%
2023/09/07	1	10.05	0	0.00	10.10	1	784	0.13%
2023/09/04	2	10.13	0	0.00	10.15	2	811	0.25%
2023/09/01	1	10.20	0	0.00	10.35	1	812	0.12%
2023/08/31	0	0.00	8	10.39	10.50	-8	814	-0.98%
2023/08/28	6	9.99	0	0.00	9.91	6	833	0.72%
2023/08/22	2	10.03	8	10.00	10.05	-6	865	-0.69%
2023/08/21	2	10.10	2	10.33	10.10	0	869	0.00%
2023/08/18	0	0.00	8	10.08	10.25	-8	873	-0.92%
2023/08/16	0	0.00	9	9.73	9.82	-9	871	-1.03%
2023/08/15	8	9.63	1	9.87	9.77	7	876	0.80%
2023/08/11	1	9.90	1	10.00	9.97	0	877	0.00%
2023/08/10	4	9.93	3	9.93	9.90	1	881	0.11%
2023/08/04	0	0.00	2	10.10	10.15	-2	947	-0.21%
2023/08/02	0	0.00	4	10.20	10.10	-4	961	-0.42%
2023/07/31	0	0.00	2	10.05	10.05	-2	966	-0.21%
2023/07/28	13	10.09	0	0.00	10.05	13	971	1.34%
2023/07/27	5	10.17	0	0.00	10.10	5	968	0.52%
2023/07/26	1	10.10	0	0.00	10.15	1	968	0.10%
2023/07/25	13	10.29	0	0.00	10.25	13	971	1.34%
2023/07/24	3	10.40	0	0.00	10.40	3	977	0.31%
2023/07/21	0	0.00	22	10.94	11.05	-22	972	-2.26%
2023/07/20	7	10.28	16	10.28	10.60	-9	941	-0.96%
2023/07/19	5	9.75	0	0.00	9.68	5	916	0.55%
2023/07/18	3	9.87	9	10.04	9.99	-6	940	-0.64%
2023/07/17	35	9.59	10	10.14	10.05	25	934	2.67%
2023/07/14	7	10.64	3	10.60	10.65	4	901	0.44%
2023/07/12	4	10.85	1	11.15	10.85	3	929	0.32%
2023/07/11	7	11.00	0	0.00	11.05	7	959	0.73%
2023/07/10	3	11.17	0	0.00	11.20	3	953	0.31%
2023/07/07	2	11.20	0	0.00	11.25	2	1,017	0.20%
2023/07/04	9	11.33	0	0.00	11.25	9	1,027	0.88%
2023/07/03	3	11.53	0	0.00	11.50	3	1,017	0.29%
2023/06/30	0.1	11.35	1	11.30	11.35	-0.9	1,015	-0.09%
2023/06/29	3	11.15	0	0.00	11.30	3	1,021	0.29%
2023/06/28	1	11.20	0	0.00	11.20	1	1,014	0.10%
2023/06/27	1	11.20	0	0.00	11.20	1	1,023	0.10%
2023/06/21	5	11.27	0	0.00	11.25	5	1,032	0.48%
2023/06/20	0	11.50	0	0.00	11.30	0	1,039	0.00%
2023/06/19	0	0.00	1	11.50	11.45	-1	1,045	-0.10%
2023/06/14	20	11.35	0	0.00	11.40	20	1,080	1.85%
2023/06/12	0	0.00	27	11.48	11.45	-27	1,215	-2.22%
2023/06/09	1	11.50	52	11.51	11.60	-51	1,288	-3.96%
2023/06/08	0	0.00	2	11.65	11.65	-2	1,346	-0.15%
2023/06/06	0	0.00	3	11.60	11.55	-3	1,398	-0.21%
2023/06/05	3	11.35	0	0.00	11.65	3	1,606	0.19%
2023/06/02	0	0.00	12	11.28	11.35	-12	1,599	-0.75%
2023/06/01	4	11.20	1	11.25	11.30	3	1,621	0.19%
2023/05/31	5	11.20	0	0.00	11.20	5	1,624	0.31%
2023/05/30	3	11.25	0	0.00	11.30	3	1,634	0.18%
2023/05/29	2	11.25	0	0.00	11.35	2	1,650	0.12%
2023/05/26	7	11.23	4	11.20	11.25	3	1,685	0.18%
2023/05/24	25	11.30	0	0.00	11.40	25	1,706	1.47%
2023/05/23	0	0.00	4	11.40	11.35	-4	1,718	-0.23%
2023/05/22	4	11.40	0	0.00	11.35	4	1,737	0.23%
2023/05/15	4	11.33	0	0.00	11.45	4	1,782	0.22%
2023/05/12	0	11.35	3	11.68	11.75	-3	1,804	-0.17%
2023/05/11	13	11.33	0	0.00	11.25	13	1,801	0.72%
2023/05/10	2	11.50	0	0.00	11.70	2	1,802	0.11%
2023/05/09	5	11.70	0	0.00	11.60	5	1,822	0.27%
2023/05/08	1.5	11.90	0	0.00	11.85	1.5	1,823	0.08%
2023/05/05	1.4	11.89	0	0.00	11.90	1.4	1,850	0.08%
2023/05/04	1	11.90	0	0.00	11.95	1	1,892	0.05%
2023/05/02	0	0.00	4	12.23	12.15	-4	1,976	-0.20%
2023/04/28	0	0.00	1	12.10	12.05	-1	1,988	-0.05%
2023/04/27	0	0.00	2	12.03	11.90	-2	2,006	-0.10%
2023/04/26	3	11.63	0	0.00	11.80	3	2,065	0.15%
2023/04/25	3	11.80	0	0.00	11.85	3	2,454	0.12%
2023/04/24	1.1	11.93	2	12.10	12.15	-0.9	2,458	-0.04%
2023/04/21	43	12.24	0	0.00	12.00	43	2,550	1.69%
2023/04/20	16	12.46	0	0.00	12.40	16	2,515	0.64%
2023/04/19	3	12.67	0	0.00	12.55	3	2,530	0.12%
2023/04/18	2	12.70	0	0.00	12.80	2	2,534	0.08%
2023/04/14	7	12.74	0	0.00	12.90	7	2,640	0.27%
2023/04/13	0	0.00	3	13.20	13.15	-3	2,709	-0.11%
2023/04/12	10	13.28	16	13.20	13.20	-6	2,788	-0.22%
2023/04/11	0.1	12.80	0	0.00	12.70	0.1	2,745	0.00%
2023/04/10	5	12.65	0	0.00	12.75	5	2,815	0.18%
2023/04/06	11.2	12.60	2	12.85	12.80	9.2	2,909	0.32%
2023/03/31	1	12.80	0	0.00	12.80	1	2,957	0.03%
2023/03/30	5	12.85	0	0.00	12.85	5	3,540	0.14%
2023/03/29	3	12.90	0	0.00	12.85	3	3,583	0.08%
2023/03/28	26	12.99	0	0.00	12.95	26	3,741	0.69%
2023/03/27	21	13.20	0	0.00	13.15	21	3,871	0.54%
2023/03/24	5	13.22	0	0.00	13.25	5	3,910	0.13%
2023/03/23	1	13.10	0	0.00	13.20	1	4,028	0.02%
2023/03/21	0	0.00	3	13.50	13.50	-3	4,198	-0.07%
2023/03/20	0	0.00	1	13.35	13.15	-1	4,197	-0.02%
2023/03/17	0	0.00	10	13.11	13.25	-10	4,208	-0.24%
2023/03/16	27	12.74	5	12.75	12.60	22	4,200	0.52%
2023/03/15	9	13.53	0	0.00	13.40	9	4,124	0.22%
2023/03/14	18	13.77	2	13.83	13.55	16	4,153	0.39%
2023/03/13	29	14.66	15	14.57	14.55	14	4,130	0.34%
2023/03/10	14	15.57	2	15.60	15.45	12	4,103	0.29%
2023/03/09	8	15.80	0	0.00	15.90	8	4,174	0.19%
2023/03/08	0	0.00	13	16.21	16.10	-13	4,330	-0.30%
2023/03/07	1	15.95	0	0.00	15.95	1	4,191	0.02%
2023/03/06	0	0.00	10	16.05	16.05	-10	4,235	-0.24%
2023/03/03	2	15.80	0	0.00	15.80	2	4,264	0.05%
2023/03/01	7	15.50	0	0.00	15.55	7	4,327	0.16%
2023/02/24	16	15.75	0	0.00	15.65	16	4,377	0.37%
2023/02/23	0	16.00	0	0.00	15.80	0	4,616	0.00%
2023/02/22	0	0.00	1	15.95	15.85	-1	4,668	-0.02%
2023/02/20	0	0.00	8	16.05	16.05	-8	4,884	-0.16%
2023/02/17	0	0.00	11	15.85	15.90	-11	4,977	-0.22%
2023/02/16	8	15.80	0	0.00	15.85	8	5,225	0.15%
2023/02/15	6	15.83	0	0.00	15.80	6	5,691	0.11%
2023/02/13	1	15.65	0	0.00	15.75	1	5,887	0.02%
2023/02/10	9	15.88	0	0.00	15.80	9	6,205	0.15%
2023/02/09	2	16.13	0	0.00	16.15	2	6,435	0.03%
2023/02/03	0	0.00	3	17.00	16.50	-3	7,590	-0.04%
2023/02/02	0	0.00	2	16.65	16.65	-2	7,672	-0.03%
2023/01/31	0	0.00	3	16.45	16.25	-3	7,817	-0.04%
2023/01/16	2	16.05	0	0.00	16.30	2	8,190	0.02%
2023/01/13	6	16.25	3	16.60	16.55	3	8,547	0.04%
2023/01/12	2	16.08	0	0.00	16.20	2	8,560	0.02%
2023/01/11	0	0.00	7	16.61	16.35	-7	9,024	-0.08%
2023/01/10	2	15.83	2	16.05	15.85	0	9,251	0.00%
2023/01/09	5	15.96	1	16.00	15.90	4	9,640	0.04%
2023/01/06	6	16.23	0	0.00	16.10	6	10,046	0.06%
2023/01/05	1	16.40	3	16.53	16.40	-2	10,320	-0.02%
2023/01/04	7	16.46	1	16.70	16.55	6	10,565	0.06%
2023/01/03	0	0.00	7	16.85	16.60	-7	10,960	-0.06%
2022/12/30	2	16.18	5	16.36	16.50	-3	10,953	-0.03%
2022/12/29	2	15.85	6	15.88	15.85	-4	11,108	-0.04%
2022/12/28	0	0.00	1	16.15	15.80	-1	11,744	-0.01%
2022/12/27	0	0.00	21	15.75	15.70	-21	11,852	-0.18%
2022/12/26	3	16.00	6	15.86	15.55	-3	12,056	-0.02%
2022/12/22	34	15.82	28	15.69	16.00	6	12,361	0.05%
2022/12/21	0	0.00	2	15.35	15.30	-2	12,075	-0.02%
2022/12/20	29	15.33	10	15.40	15.10	19	12,285	0.15%
2022/12/19	6	15.97	2	16.45	15.80	4	12,417	0.03%
2022/12/15	16	16.12	5	16.07	16.40	11	12,911	0.09%
2022/12/14	13	16.61	5	16.50	16.60	8	13,143	0.06%
2022/12/13	61	16.62	105	16.61	16.60	-44	13,702	-0.32%	大賣/
2022/12/09	1	17.90	3	18.28	17.85	-2	14,583	-0.01%
2022/12/08	1	17.85	0	0.00	17.95	1	15,304	0.01%
2022/12/07	8	17.83	2	17.70	17.70	6	16,054	0.04%
2022/12/06	3	18.15	0	0.00	18.10	3	16,920	0.02%
2022/12/05	2	18.40	21	18.50	18.50	-19	17,173	-0.11%
2022/12/02	7	18.24	19	18.25	18.20	-12	17,339	-0.07%
2022/12/01	0	0.00	70	18.40	18.30	-70	17,646	-0.40%
2022/11/30	1	18.55	9	18.66	18.40	-8	17,861	-0.04%
2022/11/29	4	18.09	9	18.24	18.20	-5	18,098	-0.03%
2022/11/28	2	17.75	0	0.00	17.70	2	18,475	0.01%
2022/11/25	13	17.89	3	17.88	17.65	10	18,826	0.05%
2022/11/24	10	18.19	0	0.00	18.10	10	18,958	0.05%
2022/11/23	2	18.15	0	0.00	18.15	2	19,198	0.01%
2022/11/22	25	18.28	0	0.00	18.20	25	19,425	0.13%
2022/11/21	62	18.69	17	18.64	18.55	45	19,706	0.23%
2022/11/18	12	18.04	5	18.20	18.00	7	19,693	0.04%
2022/11/17	2	18.25	0	0.00	18.25	2	19,868	0.01%
2022/11/16	4	18.63	8	18.66	18.35	-4	19,851	-0.02%
2022/11/15	3	18.27	11	18.38	18.15	-8	19,693	-0.04%
2022/11/14	38	18.17	2	18.10	18.10	36	19,596	0.18%
2022/11/11	40	19.30	261	19.10	18.70	-221	19,353	-1.14%	大賣/鉅額交易
2022/11/10	20	20.73	11	20.75	20.60	9	18,941	0.05%
2022/11/09	107	21.11	94	21.36	21.20	13	18,855	0.07%	大買/
2022/11/08	125	21.39	367	21.55	21.10	-242	18,750	-1.29%	大買/大賣/鉅額交易
2022/11/07	34	22.83	142	22.45	22.45	-108	18,414	-0.59%	大賣/鉅額交易
2022/11/04	15	21.60	1	22.25	21.90	14	18,180	0.08%
2022/11/03	187	22.51	158	22.05	21.90	29	17,991	0.16%	大買/大賣/
2022/11/02	281	22.21	213	22.20	22.30	68	17,644	0.39%	大買/大賣/
2022/11/01	5	20.85	15	20.91	21.20	-10	17,196	-0.06%
2022/10/31	1	20.70	9.2	20.39	20.70	-8.2	16,982	-0.05%
2022/10/28	14	19.57	7	19.91	19.50	7	16,865	0.04%
2022/10/27	1	20.35	4	20.25	20.25	-3	16,774	-0.02%
2022/10/26	51	20.09	33	19.94	19.70	18	16,656	0.11%
2022/10/25	102	20.62	15	20.56	20.20	87	16,516	0.53%	大買/
2022/10/24	178	21.45	51	21.50	20.65	127	16,353	0.78%	大買/鉅額交易
2022/10/21	183	21.37	558	21.65	21.00	-375	16,167	-2.32%	大買/大賣/鉅額交易
2022/10/20	86	22.69	111	22.59	22.80	-25	15,741	-0.16%	大賣/
2022/10/19	115	23.67	61	23.22	22.45	54	15,325	0.35%	大買/
2022/10/18	138	23.31	41.1	22.98	22.90	96.9	14,837	0.65%	大買/
2022/10/17	37	22.78	78	22.21	23.10	-41	14,506	-0.28%
2022/10/14	24	21.73	17	21.57	21.50	7	14,108	0.05%
2022/10/13	75	20.97	113	19.88	20.25	-38	13,672	-0.28%	大賣/
2022/10/12	72	20.66	99	20.05	21.20	-27	13,366	-0.20%
2022/10/11	145	20.45	182	20.47	19.80	-37	13,026	-0.28%	大買/大賣/
2022/10/07	11	20.40	20	20.53	20.30	-9	12,563	-0.07%
2022/10/06	179	20.64	134	20.56	20.60	45	12,460	0.36%	大買/大賣/
2022/10/05	73	20.83	90	20.92	20.40	-17	12,206	-0.14%
2022/10/04	26	18.95	22	19.49	19.95	4	11,552	0.03%
2022/10/03	194	18.51	124	18.20	18.15	70	11,375	0.62%	大買/大賣/
2022/09/30	44	17.77	49	18.40	19.00	-5	11,146	-0.04%
2022/09/29	56	18.20	58	18.38	17.95	-2	10,910	-0.02%
2022/09/28	107	18.66	26	18.39	18.20	81	10,699	0.76%	大買/
2022/09/27	381	19.90	19	20.06	20.20	362	10,397	3.48%	大買/鉅額交易
2022/09/26	63	19.94	26	19.91	19.55	37	10,137	0.36%
2022/09/23	30	20.48	138	20.40	20.10	-108	9,847	-1.10%	大賣/鉅額交易
2022/09/22	127	21.23	53	21.06	21.15	74	9,553	0.77%	大買/
2022/09/21	334	22.12	586	21.88	21.25	-252	9,177	-2.75%	大買/大賣/鉅額交易
2022/09/20	173	21.83	122.4	21.99	22.30	50.7	8,820	0.57%	大買/大賣/
2022/09/19	208	23.48	99	23.24	22.95	109	8,215	1.33%	大買/鉅額交易
2022/09/16	162.5	22.92	61.2	22.94	22.65	101.3	7,685	1.32%	大買/鉅額交易
2022/09/15	165	24.37	224	23.64	23.45	-59	7,174	-0.82%	大買/大賣/
2022/09/14	209	23.41	178.4	24.22	24.95	30.6	6,431	0.48%	大買/大賣/
2022/09/13	199.5	23.37	780.9	22.85	22.70	-581.4	5,667	-10.26%	大買/大賣/鉅額交易
2022/09/12	0	0.00	58	21.33	21.65	-58	4,811	-1.21%
2022/09/08	5	19.44	88	19.75	19.70	-83	4,509	-1.84%
2022/09/07	240	18.65	17.2	18.60	19.00	222.9	4,291	5.19%	大買/鉅額交易
2022/09/06	14	18.76	214.5	18.78	18.45	-200.5	3,952	-5.07%	大賣/鉅額交易
2022/09/05	285	20.47	341.1	20.32	20.45	-56.1	3,645	-1.54%	大買/大賣/
2022/09/02	364.1	19.31	490.5	19.14	19.70	-126.4	3,219	-3.93%	大買/大賣/鉅額交易
2022/09/01	38.1	17.76	106	17.76	18.25	-67.9	2,785	-2.44%	大賣/
2022/08/31	44	16.94	55	17.00	17.05	-11	2,380	-0.46%
2022/08/30	56.1	16.72	47.4	16.67	16.90	8.7	2,193	0.40%
2022/08/29	52	15.68	48.4	16.21	16.00	3.6	1,935	0.19%
2022/08/26	28.2	15.47	77.1	15.49	15.50	-48.8	1,674	-2.92%
2022/08/25	17.2	15.02	38.1	15.28	14.65	-20.9	1,322	-1.58%
2022/08/24	9	14.41	67	14.32	14.45	-58	1,053	-5.50%
2022/08/23	2	12.70	3	13.27	13.15	-1	801	-0.12%
2022/08/22	9	12.93	2	13.05	12.80	7	741	0.94%
2022/08/19	2	12.95	0	0.00	12.85	2	719	0.28%
2022/08/18	0	0.00	2	12.85	12.70	-2	693	-0.29%
2022/08/17	29	12.79	40	12.97	12.75	-11	676	-1.63%
2022/08/15	0	0.00	8	12.51	12.40	-8	604	-1.32%
2022/08/12	2	12.20	0	0.00	12.15	2	589	0.34%
2022/08/11	4	12.28	6	12.70	12.30	-2	579	-0.35%
2022/08/10	0	0.00	2	11.90	11.90	-2	545	-0.37%
2022/08/09	2	11.60	0	0.00	11.65	2	540	0.37%
2022/08/08	20	11.79	36	11.83	11.70	-16	534	-2.99%
2022/08/05	9	11.08	0	0.00	11.20	9	493	1.82%
2022/08/04	2	10.85	0	0.00	10.95	2	494	0.40%
2022/08/03	4	10.93	0	0.00	10.95	4	495	0.81%
2022/08/02	8	11.00	0	0.00	10.95	8	500	1.60%
2022/08/01	2	11.15	0	0.00	11.15	2	495	0.40%
2022/07/29	2	11.15	0	0.00	11.15	2	496	0.40%
2022/07/27	0	0.00	26	11.13	11.20	-26	491	-5.30%
2022/07/26	10	11.24	24	11.20	11.10	-14	490	-2.85%
2022/07/25	0	0.00	2	11.45	11.40	-2	493	-0.41%
2022/07/22	2	11.33	10	11.30	11.35	-8	494	-1.62%
2022/07/20	1	11.35	1	11.45	11.50	0	500	0.00%
2022/07/19	2	11.35	10	11.30	11.35	-8	498	-1.60%
2022/07/15	0	0.00	3	11.15	11.15	-3	502	-0.60%
2022/07/13	1	11.15	0	0.00	11.10	1	503	0.20%
2022/07/11	5	11.43	6	11.65	11.40	-1	502	-0.20%
2022/07/08	0	0.00	1	11.45	11.35	-1	501	-0.20%
2022/07/07	0	0.00	2	11.15	11.30	-2	511	-0.39%
2022/07/06	4	10.91	0	0.00	10.90	4	516	0.77%
2022/07/04	3	11.12	0	0.00	11.05	3	540	0.56%
2022/07/01	22	11.29	0	0.00	11.05	22	542	4.05%
2022/06/30	6	11.69	2	11.83	11.60	4	537	0.74%
2022/06/29	11	11.99	5	11.90	11.90	6	540	1.11%
2022/06/28	1	12.20	5	12.20	12.20	-4	551	-0.72%
2022/06/27	3	12.23	5	12.25	12.30	-2	553	-0.36%
2022/06/24	1	12.20	1	12.20	12.20	0	555	0.00%
2022/06/23	1	12.20	0	0.00	12.25	1	555	0.18%
2022/06/22	1	12.30	0	0.00	12.35	1	552	0.18%
2022/06/21	0	0.00	10	12.58	12.60	-10	546	-1.83%
2022/06/20	20	12.82	19	12.79	12.30	1	537	0.19%
2022/06/17	0	0.00	2	12.43	12.20	-2	489	-0.41%
2022/06/16	8	12.23	0	0.00	12.15	8	483	1.66%
2022/06/15	2	12.35	0	0.00	12.30	2	477	0.42%
2022/06/13	2	12.25	1	12.55	12.50	1	474	0.21%
2022/06/10	7	12.70	0	0.00	12.60	7	477	1.47%
2022/06/09	4	12.38	0	0.00	12.40	4	463	0.86%
2022/06/08	16	12.40	2	12.50	12.40	14	461	3.03%
2022/06/07	11	12.78	2	12.93	12.45	9	462	1.94%
2022/06/06	0	0.00	4	12.15	12.65	-4	442	-0.90%
2022/06/02	3	11.78	0	0.00	11.80	3	443	0.68%
2022/05/31	1	11.85	0	0.00	11.90	1	464	0.22%
2022/05/30	1	11.80	0	0.00	11.80	1	471	0.21%
2022/05/27	1	11.80	0	0.00	11.80	1	477	0.21%
2022/05/26	1	11.85	0	0.00	11.85	1	494	0.20%
2022/05/25	0	0.00	4	11.98	11.95	-4	506	-0.79%
2022/05/24	2	11.83	0	0.00	11.85	2	532	0.38%
2022/05/23	2	11.83	0	0.00	11.90	2	546	0.37%
2022/05/20	18	12.00	2	11.95	12.00	16	559	2.86%
2022/05/18	0	0.00	1	11.80	11.65	-1	565	-0.18%
2022/05/17	5	11.48	0	0.00	11.55	5	587	0.85%
2022/05/16	2	11.58	6	11.65	11.60	-4	594	-0.67%
2022/05/13	3	11.60	0	0.00	11.60	3	595	0.50%
2022/05/12	5.4	11.67	0	0.00	11.55	5.4	603	0.89%
2022/05/11	0	0.00	1	12.05	12.00	-1	615	-0.16%
2022/05/10	1	11.70	3	11.95	11.95	-2	622	-0.32%
2022/05/09	6	11.59	0	0.00	11.50	6	632	0.95%
2022/05/06	2	11.75	0	0.00	11.85	2	655	0.30%
2022/05/05	4	11.88	0	0.00	11.85	4	660	0.61%
2022/05/03	2	11.75	0	0.00	11.80	2	666	0.30%
2022/04/28	2	11.80	0	0.00	11.75	2	697	0.29%
2022/04/27	6.1	11.80	1	11.95	11.85	5.1	700	0.72%
2022/04/26	3	12.05	3	12.13	12.10	0	696	0.00%
2022/04/25	6.1	12.13	0	0.00	12.15	6.1	699	0.87%
2022/04/22	6	12.23	2	12.33	12.25	4	700	0.57%
2022/04/20	3	12.30	1	12.40	12.35	2	727	0.27%
2022/04/19	5	12.37	0	0.00	12.35	5	746	0.67%
2022/04/18	5	12.40	0	0.00	12.40	5	774	0.65%
2022/04/15	11	12.52	0	0.00	12.55	11	787	1.40%
2022/04/14	5	12.64	1.1	12.71	12.60	3.9	809	0.48%
2022/04/13	6	12.68	0	0.00	12.70	6	820	0.73%
2022/04/12	6	12.78	2	12.93	12.85	4	836	0.48%
2022/04/11	35	12.85	23	12.94	12.80	12	880	1.36%
2022/04/08	0	0.00	31	12.79	12.70	-31	900	-3.44%
2022/04/07	0	0.00	11	12.56	12.50	-11	910	-1.21%
2022/04/01	2	12.85	2	12.90	12.75	0	939	0.00%
2022/03/31	106	12.81	0	0.00	12.90	106	981	10.80%	大買/鉅額交易
2022/03/30	0	12.50	2	12.60	12.50	-2	984	-0.20%
2022/03/29	1	12.35	6	12.38	12.35	-5	1,015	-0.49%
2022/03/28	8	12.05	0	0.00	12.10	8	1,188	0.67%
2022/03/25	0	0.00	30	12.15	12.15	-30	1,373	-2.18%
2022/03/23	5	12.15	0	0.00	12.20	5	1,379	0.36%
2022/03/22	9	12.20	3	12.25	12.25	6	1,388	0.43%
2022/03/21	0	0.00	2	12.30	12.25	-2	1,391	-0.14%
2022/03/18	2	12.15	0	0.00	12.15	2	1,402	0.14%
2022/03/17	6	12.09	5	12.28	12.10	1	1,433	0.07%
2022/03/16	0	0.00	2	12.15	12.15	-2	1,442	-0.14%
2022/03/15	13	12.06	0	0.00	12.10	13	1,453	0.89%
2022/03/11	0	12.20	0	0.00	12.20	0	1,458	0.00%
2022/03/10	0	12.10	2	12.35	12.20	-2	1,469	-0.14%
2022/03/09	2	12.20	0	0.00	12.10	2	1,468	0.14%
2022/03/08	4	12.13	0	0.00	12.10	4	1,468	0.27%
2022/03/07	15	12.43	0	0.00	12.45	15	1,455	1.03%
2022/03/04	3	12.77	0	0.00	12.80	3	1,442	0.21%
2022/03/03	5	12.84	0	0.00	12.80	5	1,441	0.35%
2022/03/02	0	0.00	4	12.98	12.90	-4	1,444	-0.28%
2022/03/01	0	0.00	4	12.99	12.85	-4	1,443	-0.28%
2022/02/25	24.3	12.48	3	12.65	12.55	21.3	1,435	1.48%
2022/02/24	27	12.80	12	12.96	12.65	15	1,430	1.05%
2022/02/22	13	12.73	8	12.84	12.85	5	1,402	0.36%
2022/02/21	3	12.85	3	12.90	12.85	0	1,395	0.00%
2022/02/17	0	0.00	6	12.82	12.70	-6	1,441	-0.42%
2022/02/16	2	12.40	0	0.00	12.40	2	1,442	0.14%
2022/02/15	0	0.00	5	12.55	12.35	-5	1,440	-0.35%
2022/02/14	2	12.10	0	0.00	12.35	2	1,444	0.14%
2022/02/11	2	12.45	0	0.00	12.45	2	1,452	0.14%
2022/02/10	0	0.00	2	12.80	12.75	-2	1,440	-0.14%
2022/02/09	0	0.00	0	12.80	12.75	0	1,435	0.00%
2022/02/08	0	0.00	5	12.80	12.80	-5	1,425	-0.35%
2022/02/07	0	0.00	1	11.90	12.05	-1	1,405	-0.07%
2022/01/24	27	11.75	3	11.95	11.95	24	1,414	1.70%
2022/01/21	24	12.14	0	0.00	12.00	24	1,398	1.72%
2022/01/20	29	12.41	0	0.00	12.40	29	1,380	2.10%
2022/01/19	7	12.51	0	0.00	12.55	7	1,378	0.51%
2022/01/18	12	12.73	0	0.00	12.65	12	1,373	0.87%
2022/01/17	9	12.63	0	0.00	12.60	9	1,367	0.66%
2022/01/14	33	12.42	0	0.00	12.45	33	1,366	2.41%
2022/01/13	21	12.56	0	0.00	12.50	21	1,356	1.55%
2022/01/12	43	12.63	14	12.72	12.50	29	1,347	2.15%
2022/01/11	61	13.00	42	12.91	12.85	19	1,335	1.42%
2022/01/10	9	13.12	4	13.25	13.35	5	1,305	0.38%
2022/01/07	45	12.99	0	0.00	13.10	45	1,290	3.49%
2022/01/06	22	13.24	12	13.31	13.25	10	1,263	0.79%
2022/01/05	34	13.32	0	0.00	13.25	34	1,247	2.73%
2022/01/04	2	13.70	175	13.67	13.70	-173	1,230	-14.06%	大賣/鉅額交易
2022/01/03	8	13.50	29	13.61	13.65	-21	1,182	-1.78%
2021/12/30	19	13.22	7	13.28	13.30	12	1,136	1.06%
2021/12/29	18	13.13	0	0.00	13.15	18	1,123	1.60%
2021/12/28	9	13.20	0	0.00	13.15	9	1,107	0.81%
2021/12/27	52	13.38	8	13.54	13.25	44	1,093	4.02%
2021/12/24	4	13.10	3	13.45	13.10	1	1,053	0.09%
2021/12/23	19	13.06	6	13.03	13.10	13	1,028	1.26%
2021/12/22	46	13.33	16	13.90	12.95	30	994	3.02%
2021/12/21	20	12.99	29.2	13.15	13.35	-9.2	816	-1.12%
2021/12/20	24	12.09	0	0.00	12.15	24	629	3.81%
2021/12/17	8	12.08	15	12.03	12.10	-7	622	-1.12%
2021/12/16	5	12.09	0	0.00	12.10	5	620	0.81%
2021/12/15	7	12.10	0.1	12.10	12.15	6.9	611	1.13%
2021/12/14	9	12.05	2	12.10	12.10	7	607	1.15%
2021/12/13	17	12.40	12	12.33	12.30	5	595	0.84%
2021/12/10	7	12.11	14	12.01	12.25	-7	564	-1.24%
2021/12/09	0	0.00	2	12.10	12.05	-2	553	-0.36%
2021/12/07	1	11.80	4	11.85	11.80	-3	537	-0.56%
2021/12/06	0	0.00	2	11.40	11.80	-2	523	-0.38%
2021/12/02	12	11.31	0	0.00	11.25	12	513	2.34%
2021/12/01	0	0.00	7	11.28	11.25	-7	513	-1.36%
2021/11/30	4	11.28	0	0.00	11.25	4	512	0.78%
2021/11/29	6	11.03	0	0.00	11.10	6	517	1.16%
2021/11/26	14	11.35	0	0.00	11.20	14	520	2.69%
2021/11/25	2	11.45	7	11.55	11.55	-5	522	-0.96%
2021/11/24	6	11.45	0	0.00	11.45	6	523	1.15%
2021/11/23	32	11.65	10	11.60	11.50	22	515	4.27%
2021/11/22	4	11.73	0	0.00	11.75	4	510	0.78%
2021/11/19	6	11.80	0	0.00	11.75	6	508	1.18%
2021/11/18	10	11.91	2	12.05	11.90	8	503	1.59%
2021/11/17	18	11.90	2	12.15	11.90	16	499	3.20%
2021/11/16	76	12.06	4	12.39	12.00	72	486	14.79%
2021/11/15	3	11.88	0	0.00	11.85	3	446	0.67%
2021/11/12	2	11.20	0	0.00	11.20	2	441	0.45%
2021/11/11	12	11.33	0	0.00	11.35	12	437	2.74%
2021/11/10	18	11.39	0	0.00	11.40	18	444	4.05%
2021/11/09	6	11.12	0	0.00	11.10	6	432	1.39%
2021/11/08	8	11.13	0	0.00	11.10	8	431	1.85%
2021/11/05	6	11.05	0	0.00	11.15	6	440	1.36%
2021/11/04	10	11.11	4	11.15	11.05	6	442	1.35%
2021/11/03	6	11.20	0	0.00	11.15	6	459	1.31%
2021/11/02	6	11.20	6	11.23	11.20	0	463	0.00%
2021/11/01	16	11.24	0	0.00	11.30	16	460	3.47%
2021/10/29	17	11.01	0	0.00	11.00	17	453	3.75%
2021/10/28	8	11.04	6.4	11.09	11.00	1.6	452	0.34%
2021/10/27	5	10.98	10	11.05	11.00	-5	461	-1.08%
2021/10/26	10	10.91	0	0.00	10.90	10	482	2.07%
2021/10/25	4	10.83	5.5	10.81	10.90	-1.5	493	-0.30%
2021/10/22	7	11.01	0	0.00	10.95	7	505	1.38%
2021/10/21	12	11.10	0	11.20	11.10	12	515	2.33%
2021/10/20	7	11.04	0	11.00	11.15	7	525	1.33%
2021/10/19	2	10.68	0	0.00	10.90	2	529	0.38%
2021/10/18	5	10.65	0	0.00	10.65	5	551	0.91%
2021/10/15	3	10.65	0	0.00	10.65	3	621	0.48%
2021/10/14	3	10.60	0	0.00	10.55	3	626	0.48%
2021/10/13	7	10.70	0	0.00	10.65	7	632	1.11%
2021/10/12	15	10.78	0	0.00	10.80	15	639	2.35%
2021/10/08	10	10.51	0	0.00	10.65	10	635	1.57%
2021/10/07	1	10.40	5	10.46	10.50	-4	649	-0.62%
2021/10/06	6	10.45	1	10.65	10.40	5	659	0.76%
2021/10/05	8	10.29	1	10.50	10.45	7	669	1.05%
2021/10/04	11	10.45	0	0.00	10.35	11	677	1.62%
2021/10/01	21	10.58	0	0.00	10.50	21	682	3.08%
2021/09/30	1	10.70	0	0.00	10.80	1	681	0.15%
2021/09/29	7	10.64	5	10.83	10.70	2	694	0.29%
2021/09/28	2	10.83	0	0.00	10.80	2	713	0.28%
2021/09/27	2	10.88	0.5	11.00	10.85	1.5	730	0.20%
2021/09/24	3	10.90	0	0.00	10.90	3	750	0.40%
2021/09/23	1	10.85	2	10.90	10.80	-1	770	-0.13%
2021/09/22	3	10.80	0	0.00	10.80	3	834	0.36%
2021/09/17	14	11.05	20	11.05	11.05	-6	971	-0.62%
2021/09/16	3	10.95	0	0.00	10.90	3	1,033	0.29%
2021/09/15	2	11.08	0	0.00	11.05	2	1,039	0.19%
2021/09/14	2	11.18	0	0.00	11.15	2	1,048	0.19%
2021/09/13	2	10.93	0	0.00	10.95	2	1,049	0.19%
2021/09/10	1	10.85	0	0.00	10.90	1	1,061	0.09%
2021/09/08	4	10.83	25	10.85	10.80	-21	1,087	-1.93%
2021/09/07	2	10.93	0	0.00	10.95	2	1,094	0.18%
2021/09/06	6.3	11.14	0	0.00	11.05	6.3	1,098	0.57%
2021/09/03	6	11.33	0	0.00	11.30	6	1,101	0.54%
2021/09/02	4	11.43	0	0.00	11.35	4	1,103	0.36%
2021/09/01	2	11.58	0	0.00	11.55	2	1,103	0.18%
2021/08/31	8	11.57	0	0.00	11.65	8	1,101	0.73%
2021/08/30	5	11.23	0	0.00	11.20	5	1,099	0.45%
2021/08/26	22	11.00	0	10.95	10.90	22	1,118	1.97%
2021/08/25	1	10.90	6	10.95	10.90	-5	1,125	-0.44%
2021/08/23	0	0.00	4	11.05	11.05	-4	1,150	-0.35%
2021/08/20	2	10.70	0	0.00	10.75	2	1,169	0.17%
2021/08/19	15	10.88	0	0.00	10.65	15	1,169	1.28%
2021/08/18	17	10.69	0	0.00	11.00	17	1,175	1.45%
2021/08/17	3	11.20	0	0.00	11.15	3	1,175	0.26%
2021/08/16	18	11.40	0	0.00	11.30	18	1,195	1.51%
2021/08/13	2	11.73	0	0.00	11.70	2	1,204	0.17%
2021/08/11	15	11.85	20.1	12.01	11.80	-5.1	1,234	-0.41%
2021/08/10	4	11.98	8	12.05	11.90	-4	1,270	-0.31%
2021/08/09	3	12.15	24	12.11	12.20	-21	1,326	-1.58%
2021/08/06	6	11.93	0	0.00	11.95	6	1,345	0.45%
2021/08/05	2	11.98	0	0.00	11.95	2	1,394	0.14%
2021/08/04	1	12.00	0	0.00	12.00	1	1,480	0.07%
2021/08/03	1	12.00	0	0.00	12.00	1	1,561	0.06%
2021/08/02	0	0.00	5	12.05	12.00	-5	1,658	-0.30%
2021/07/30	11	12.20	1	12.10	12.10	10	1,683	0.59%
2021/07/29	5	11.90	0	0.00	11.90	5	1,721	0.29%
2021/07/28	5	11.79	7	11.75	11.75	-2	1,778	-0.11%
2021/07/27	1	12.00	21	12.10	11.80	-20	1,895	-1.06%
2021/07/26	4	12.10	20	12.23	12.15	-16	1,957	-0.82%
2021/07/23	0	0.00	15	12.13	12.10	-15	2,160	-0.69%
2021/07/22	4	12.48	20	12.30	12.25	-16	2,188	-0.73%
2021/07/21	26	12.41	24	12.24	12.20	2	2,219	0.09%
2021/07/20	1	11.75	0	0.00	11.75	1	2,217	0.05%
2021/07/19	3	11.85	0	0.00	11.95	3	2,260	0.13%
2021/07/16	11	11.95	0	0.00	11.90	11	2,321	0.47%
2021/07/15	6	11.99	0	0.00	12.00	6	2,377	0.25%
2021/07/14	12	12.07	6	12.10	12.00	6	2,449	0.24%
2021/07/13	14	11.87	0	0.00	11.80	14	2,511	0.56%
2021/07/12	3	12.10	5	12.05	12.00	-2	2,584	-0.08%
2021/07/08	1	12.10	0	0.00	12.05	1	2,772	0.04%
2021/07/06	3	12.27	0	0.00	12.30	3	3,293	0.09%
2021/07/05	5	12.90	15	12.80	12.60	-10	3,521	-0.28%
2021/07/02	10	12.60	2	12.80	12.90	8	3,573	0.22%
2021/07/01	20	13.00	29	12.70	12.60	-9	3,574	-0.25%
2021/06/30	3	12.63	0	0.00	12.60	3	3,580	0.08%
2021/06/29	8	12.89	55	12.75	12.70	-47	3,596	-1.31%
2021/06/28	9	13.20	46	13.22	13.50	-37	3,616	-1.02%
2021/06/25	0	0.00	1	12.30	12.40	-1	3,538	-0.03%
2021/06/24	9	11.35	0	0.00	11.30	9	3,485	0.26%
2021/06/23	11	11.22	0	0.00	11.15	11	3,486	0.32%
2021/06/21	5	11.27	10	11.25	11.20	-5	3,479	-0.14%
2021/06/18	12	11.73	1	11.60	11.60	11	3,470	0.32%
2021/06/17	2	11.45	6	11.45	11.40	-4	3,472	-0.12%
2021/06/16	7	11.76	0	0.00	11.60	7	3,462	0.20%
2021/06/11	0	0.00	10	11.85	11.85	-10	3,459	-0.29%
2021/06/09	2	11.90	0	0.00	11.95	2	3,470	0.06%
2021/06/08	1	11.95	0.1	12.05	11.95	0.9	3,482	0.03%
2021/06/07	3	11.90	0	0.00	11.90	3	3,506	0.09%
2021/06/04	4	12.20	5	12.15	12.10	-1	3,501	-0.03%
2021/06/03	3	12.45	0	0.00	12.35	3	3,498	0.09%
2021/06/02	4	12.65	0	0.00	12.60	4	3,489	0.11%
2021/06/01	3	12.63	0	0.00	12.65	3	3,492	0.09%
2021/05/28	0	0.00	14	13.00	13.00	-14	3,481	-0.40%
2021/05/25	0	0.00	1	13.00	12.50	-1	3,500	-0.03%
2021/05/24	18	12.71	10	12.75	12.75	8	3,507	0.23%
2021/05/21	0.1	12.40	10	12.39	12.40	-9.9	3,527	-0.28%
2021/05/20	5	11.86	0	0.00	11.85	5	3,509	0.14%
2021/05/18	5	11.10	5	11.45	11.55	0	3,476	0.00%
2021/05/17	37	10.81	0	0.00	10.80	37	3,434	1.08%
2021/05/14	26	11.99	10	12.50	11.95	16	3,379	0.47%
2021/05/13	35	12.24	0	0.00	12.05	35	3,345	1.05%
2021/05/12	13	12.53	2	12.70	12.20	11	3,298	0.33%
2021/05/11	30	14.10	0	0.00	13.55	30	3,214	0.93%
2021/05/10	0.4	14.40	4	13.96	14.40	-3.6	3,133	-0.12%
2021/05/07	6	13.15	0	0.00	13.30	6	3,039	0.20%
2021/05/06	7	13.18	0	0.00	13.00	7	3,005	0.23%
2021/05/05	43	13.09	1	13.05	13.00	42	2,944	1.43%
2021/05/04	61	13.16	1.6	13.30	12.90	59.4	2,879	2.06%
2021/05/03	46	14.33	1.1	14.25	14.20	44.9	2,751	1.63%
2021/04/29	4.9	14.14	6	14.31	14.90	-1.1	2,677	-0.04%
2021/04/28	0	0.00	1	15.75	15.15	-1	2,470	-0.04%
2021/04/27	2	15.65	0	0.00	15.40	2	2,436	0.08%
2021/04/26	0	0.00	7	15.61	15.70	-7	2,389	-0.29%
2021/04/23	22	14.95	0	0.00	14.95	22	2,333	0.94%
2021/04/22	0	0.00	9	15.66	15.10	-9	2,309	-0.39%
2021/04/21	0	0.00	2	15.75	15.70	-2	2,263	-0.09%
2021/04/20	5	15.79	12	15.56	16.00	-7	2,211	-0.32%
2021/04/19	5	15.45	109.2	15.39	15.30	-104.2	2,142	-4.86%	大賣/鉅額交易
2021/04/16	4.3	15.63	3	15.72	15.60	1.3	2,071	0.06%
2021/04/15	3	16.35	1	16.10	16.05	2	1,998	0.10%
2021/04/14	120.6	15.46	3	15.85	16.00	117.6	1,919	6.13%	大買/鉅額交易
2021/04/13	118	16.31	200.7	16.17	15.65	-82.7	1,816	-4.55%	大買/大賣/
2021/04/12	108	15.80	77.5	15.87	16.05	30.5	1,617	1.88%	大買/
2021/04/09	156	13.83	155.1	14.23	14.60	0.9	1,284	0.07%	大買/大賣/
2021/04/08	2	13.35	26	13.30	13.30	-24	1,048	-2.29%
2021/04/07	2	12.48	85	12.49	12.50	-83	977	-8.49%
2021/04/06	2	12.73	0	0.00	12.70	2	962	0.21%
2021/04/01	22	12.98	65	13.08	13.00	-43	939	-4.58%
2021/03/31	94	12.85	51	13.06	13.15	43	909	4.73%
2021/03/30	102	12.59	15.1	12.55	12.90	86.9	827	10.51%	大買/
2021/03/29	1	12.25	3	12.05	12.05	-2	769	-0.26%
2021/03/24	5	12.20	0	0.00	12.25	5	758	0.66%
2021/03/23	5	12.25	0	0.00	12.30	5	758	0.66%
2021/03/22	1	12.40	5	12.55	12.40	-4	753	-0.53%
2021/03/19	5	12.30	0	0.00	12.30	5	746	0.67%
2021/03/18	22	12.35	0	12.30	12.30	22	743	2.96%
2021/03/17	10	12.45	0	0.00	12.55	10	767	1.30%
2021/03/16	41.1	12.68	0	12.65	12.55	41	769	5.33%
2021/03/15	14	12.75	9	12.75	12.75	5	766	0.65%
2021/03/12	10	12.60	0	0.00	12.60	10	757	1.32%
2021/03/11	10	12.30	10	12.45	12.45	0	748	0.00%
2021/03/10	5	11.95	0	0.00	12.00	5	730	0.68%
2021/03/09	1	11.80	0	0.00	11.90	1	732	0.14%
2021/03/05	5	11.90	0	0.00	12.10	5	755	0.66%
2021/03/04	0	0.00	1	12.00	12.10	-1	809	-0.12%
2021/03/02	0	0.00	2	12.40	12.10	-2	801	-0.25%
2021/02/25	0	0.00	8	11.77	11.65	-8	763	-1.05%
2021/02/23	10	11.80	30	11.19	11.80	-20	739	-2.70%
2021/02/17	40	10.54	0	0.00	10.40	40	705	5.67%
2021/02/04	5	10.35	0	0.00	10.85	5	693	0.72%
2021/02/03	0	0.00	2	10.00	10.30	-2	697	-0.29%
2021/01/29	0	0.00	0	10.20	10.10	0	718	0.00%
2021/01/22	1	10.35	0	0.00	10.50	1	838	0.12%
2021/01/20	0	0.00	14	10.95	10.90	-14	931	-1.50%
2021/01/19	6	11.03	5	10.65	11.20	1	931	0.11%
2021/01/18	5	10.70	0	0.00	10.60	5	925	0.54%
2021/01/15	21	10.16	0	0.00	10.15	21	932	2.25%
2021/01/14	1	10.50	0	0.00	10.50	1	1,014	0.10%
2021/01/12	3	11.15	0	0.00	11.05	3	1,051	0.29%
2021/01/08	1	11.00	0	0.00	11.00	1	1,048	0.10%
2021/01/07	10	11.33	0	0.00	11.25	10	1,041	0.96%
2021/01/06	60	11.64	0	0.00	11.20	60	1,040	5.77%
2021/01/05	45	11.75	0	0.00	11.70	45	1,029	4.37%
2021/01/04	15	11.75	0	0.00	11.75	15	1,046	1.43%
2020/12/31	22	11.79	0	0.00	11.80	22	1,047	2.10%
2020/12/29	23	11.81	0	0.00	11.80	23	1,050	2.19%
2020/12/25	25	11.88	0	0.00	11.80	25	1,047	2.39%
2020/12/22	2	11.90	0	0.00	11.80	2	1,077	0.19%
2020/12/18	51	12.00	0	0.00	11.90	51	1,097	4.65%
2020/12/16	0	0.00	25	12.05	12.00	-25	1,124	-2.22%
2020/12/15	0	0.00	0.2	12.15	11.95	-0.2	1,133	-0.02%
2020/12/14	6	12.05	0	0.00	12.10	6	1,146	0.52%
2020/12/11	42	12.04	0	0.00	12.10	42	1,178	3.56%
2020/12/10	19	12.36	35	12.36	12.40	-16	1,161	-1.38%
2020/12/09	5	12.40	0	0.00	12.40	5	1,207	0.41%
2020/12/08	1	12.55	0	0.00	12.55	1	1,267	0.08%
2020/12/01	5	13.10	0	0.00	13.10	5	1,434	0.35%
2020/11/30	15	13.10	1	13.10	13.00	14	1,463	0.96%
2020/11/27	0	0.00	0.2	12.50	12.45	-0.2	1,415	-0.01%
2020/11/26	10	12.40	4	12.38	12.40	6	1,466	0.41%
2020/11/23	2	12.30	0	0.00	12.30	2	1,538	0.13%
2020/11/20	0.2	12.30	0	0.00	12.35	0.2	1,567	0.01%
2020/11/19	5	12.35	0	0.00	12.35	5	1,627	0.31%
2020/11/18	5	12.40	1	12.55	12.40	4	1,764	0.23%
2020/11/17	0	0.00	1.1	12.35	12.35	-1.1	1,823	-0.06%
2020/11/16	0	0.00	3	12.30	12.30	-3	1,891	-0.16%
2020/11/11	2	12.30	0	0.00	12.30	2	2,028	0.10%
2020/11/10	6	12.56	0	0.00	12.55	6	2,047	0.29%
2020/11/09	15	13.00	0	0.00	12.90	15	2,084	0.72%
2020/11/05	1	13.00	0	0.00	13.00	1	2,425	0.04%
2020/11/04	10	12.75	0	0.00	12.80	10	2,453	0.41%
2020/11/03	28	13.23	4	13.20	12.95	24	2,531	0.95%
2020/11/02	0	0.00	3	12.55	12.65	-3	2,599	-0.12%
2020/10/30	1	13.45	0	0.00	12.90	1	2,770	0.04%
2020/10/29	1	13.00	1	13.00	12.95	0	3,003	0.00%
2020/10/28	3	13.33	1	13.25	13.25	2	3,153	0.06%
2020/10/27	1	12.15	0	0.00	12.25	1	3,163	0.03%
2020/10/23	5	12.80	0	0.00	12.80	5	3,204	0.16%
2020/10/22	17	13.19	3	13.27	13.10	14	3,274	0.43%
2020/10/21	0	0.00	1	12.85	12.90	-1	3,204	-0.03%
2020/10/19	6	12.03	0	0.00	11.95	6	3,253	0.18%
2020/10/14	10	12.20	0	0.00	12.20	10	3,340	0.30%
2020/10/13	6	12.17	0	0.00	12.15	6	3,397	0.18%
2020/10/06	5	13.00	0	0.00	13.00	5	3,515	0.14%
2020/10/05	0	0.00	2	13.25	13.05	-2	3,570	-0.06%
2020/09/30	0	0.00	14.4	12.91	13.00	-14.4	3,647	-0.39%
2020/09/25	2	12.70	4	13.05	12.85	-2	3,784	-0.05%
2020/09/23	0	0.00	3	13.15	13.00	-3	3,881	-0.08%
2020/09/22	3	13.05	0	0.00	13.10	3	3,946	0.08%
2020/09/17	0	0.00	5	13.70	13.65	-5	4,078	-0.12%
2020/09/15	0	0.00	2	13.80	13.75	-2	4,237	-0.05%
2020/09/14	1	13.70	7	13.70	13.75	-6	4,266	-0.14%
2020/09/11	9	14.39	0	0.00	14.15	9	4,250	0.21%
2020/09/10	2	15.10	3	14.90	14.90	-1	4,210	-0.02%
2020/09/09	0	0.00	7	15.13	14.90	-7	4,264	-0.16%
2020/09/07	5	14.64	0	0.00	14.60	5	4,208	0.12%
2020/09/03	1	14.90	0	0.00	14.50	1	4,214	0.02%
2020/09/02	2	14.90	0	0.00	14.80	2	4,168	0.05%
2020/08/31	0	0.00	6.9	14.88	15.05	-6.9	4,127	-0.17%
2020/08/28	0	0.00	67	15.02	14.75	-67	4,127	-1.62%
2020/08/27	0	0.00	40	15.17	14.75	-40	4,107	-0.97%
2020/08/25	0	0.00	26	15.48	15.10	-26	4,064	-0.64%
2020/08/24	4	15.25	9	15.23	15.35	-5	4,016	-0.12%
2020/08/21	5	13.90	0	0.00	14.00	5	3,907	0.13%
2020/08/20	20	12.88	1	12.75	12.75	19	3,936	0.48%
2020/08/19	2	13.75	4	13.60	13.65	-2	3,897	-0.05%
2020/08/18	5	14.15	5	14.36	14.20	0	3,859	0.00%
2020/08/13	1	14.70	2	15.13	14.60	-1	3,762	-0.03%
2020/08/11	22	15.41	13	15.93	15.60	9	3,651	0.25%
2020/08/10	25	14.77	1	14.60	14.65	24	3,381	0.71%
2020/08/07	4	15.20	0	0.00	14.90	4	3,341	0.12%
2020/08/06	10	15.45	2	15.20	15.75	8	3,250	0.25%
2020/08/05	6	15.89	15	15.88	15.70	-9	3,126	-0.29%
2020/08/04	21	16.07	2	15.90	15.90	19	2,949	0.64%
2020/08/03	17	14.60	20	14.73	14.70	-3	2,702	-0.11%
2020/07/31	10	13.65	3	13.65	13.65	7	2,557	0.27%
2020/07/28	6	12.52	1.1	12.70	12.80	4.9	2,424	0.20%
2020/07/27	0	0.00	2.7	11.65	11.65	-2.7	2,338	-0.12%
2020/07/24	11	12.67	11	12.66	12.20	0	2,303	0.00%
2020/07/23	0	0.00	5	12.80	12.90	-5	2,251	-0.22%
2020/07/21	1.1	13.99	0	0.00	14.00	1.1	2,173	0.05%
2020/07/20	0	0.00	5	14.15	13.80	-5	2,133	-0.23%
2020/07/17	12	14.69	0	0.00	14.30	12	2,079	0.58%
2020/07/16	1	14.90	5	15.20	15.00	-4	2,017	-0.20%
2020/07/15	0	0.00	18	14.75	15.00	-18	1,987	-0.91%
2020/07/14	0	0.00	1	14.70	14.55	-1	1,939	-0.05%
2020/07/13	1	14.90	0	0.00	15.30	1	1,910	0.05%
2020/07/10	1	14.95	0	14.50	14.55	1	1,859	0.05%
2020/07/09	0	0.00	8	15.41	16.00	-8	1,799	-0.44%
2020/07/08	2	15.00	5	14.50	14.70	-3	1,719	-0.17%
2020/07/07	2	14.50	12	14.90	14.70	-10	1,673	-0.60%
2020/07/06	0	0.00	5.2	15.38	15.60	-5.2	1,615	-0.32%
2020/07/03	7	16.30	4	16.00	16.00	3	1,568	0.19%
2020/07/02	2	15.40	14.3	15.29	15.70	-12.3	1,523	-0.81%
2020/07/01	5	14.56	26	14.77	14.70	-21	1,444	-1.46%
2020/06/30	20	13.47	8	13.23	13.55	12	1,365	0.88%
2020/06/29	0	0.00	6	12.58	12.35	-6	1,269	-0.47%
2020/06/23	5	12.00	15	12.23	12.05	-10	1,182	-0.85%
2020/06/22	0.1	12.15	20.7	12.01	12.15	-20.6	1,082	-1.90%
2020/06/19	0	0.00	17	10.24	11.05	-17	970	-1.75%
2020/06/18	4	10.09	0	0.00	10.05	4	926	0.43%
2020/06/17	0	0.00	5	10.20	10.30	-5	886	-0.56%
2020/06/16	27	10.49	42.1	10.32	10.35	-15.1	860	-1.75%
2020/06/15	2	9.41	2	10.25	10.25	0	772	0.00%
2020/06/11	0	0.00	6	9.28	9.28	-6	696	-0.86%
2020/06/10	0	0.00	5	8.52	8.44	-5	652	-0.77%
2020/06/09	2	8.58	37	8.67	8.61	-35	652	-5.36%
2020/06/08	0	0.00	15	9.03	8.77	-15	647	-2.32%
2020/06/03	1	8.71	4.2	8.63	8.65	-3.2	583	-0.55%
2020/06/01	0.1	8.82	0	0.00	8.84	0.1	556	0.02%
2020/05/29	1	8.80	0	0.00	8.98	1	542	0.18%
2020/05/28	11	8.75	0	0.00	8.78	11	522	2.10%
2020/05/27	56	9.11	0	0.00	9.28	56	490	11.42%
2020/05/26	0	0.00	1.1	8.59	8.59	-1.1	394	-0.28%
2020/05/25	0	0.00	0.2	7.81	7.81	-0.2	360	-0.06%
2020/05/22	7	7.12	0	0.00	7.10	7	341	2.05%
2020/05/20	0	0.00	2	7.05	6.87	-2	327	-0.61%
2020/05/19	2	7.21	0	0.00	7.00	2	321	0.62%
2020/05/15	10	6.22	0	0.00	6.23	10	284	3.52%
2020/05/07	40	6.11	3	6.11	6.11	37	246	15.04%
2020/04/28	0.2	4.61	0	0.00	4.59	0.2	192	0.11%
2020/04/10	0.1	4.68	0	0.00	4.69	0.1	179	0.06%
2020/04/09	1	4.80	0	0.00	4.76	1	180	0.55%
2020/03/31	0	4.16	0	0.00	4.11	0	191	0.00%
2020/03/30	0	3.90	0	0.00	3.80	0	196	0.01%
2020/03/24	0	0.00	4.2	3.86	3.85	-4.2	236	-1.78%
2020/03/20	0	3.78	0	0.00	4.00	0	238	0.00%
2020/03/12	0	0.00	0.7	5.23	5.23	-0.7	237	-0.29%
2020/03/11	0	5.81	0	0.00	5.80	0	238	0.00%
2020/03/09	0	5.90	0	0.00	5.90	0	238	0.00%
2020/03/06	0.2	6.11	0	0.00	6.11	0.2	237	0.08%
2020/02/25	0	6.88	0	0.00	6.91	0	247	0.00%
2020/02/11	0	0.00	0.7	6.00	5.97	-0.7	244	-0.30%
2020/02/03	0	6.29	0	0.00	6.24	0	244	0.00%
2020/01/31	0	6.47	0	0.00	6.42	0	244	0.00%
2020/01/15	0	7.21	0	0.00	7.20	0	245	0.00%
2020/01/09	0	7.72	0	0.00	7.75	0	253	0.00%
2020/01/08	0	7.87	0	0.00	7.87	0	256	0.00%
2019/12/30	0	0.00	0	7.90	7.91	0	245	-0.01%
2019/10/04	0	0.00	1	3.67	4.00	-1	164	-0.61%
2019/07/31	0	0.00	10	4.98	5.00	-10	415	-2.41%
2019/05/29	2	4.50	0	0.00	4.41	2	1,186	0.17%
2019/05/22	2	4.83	0	0.00	5.01	2	1,200	0.17%
2019/05/14	0	0.00	4	5.50	5.83	-4	1,202	-0.33%
2019/05/13	0	0.00	1	5.73	5.62	-1	1,199	-0.08%
2019/05/09	2	5.94	0	0.00	5.72	2	1,179	0.17%
2019/05/08	0	0.00	5	6.10	6.05	-5	1,157	-0.43%
2019/05/06	10	6.14	1	6.20	6.15	9	1,158	0.78%
2019/04/29	4	6.60	0	0.00	6.40	4	1,082	0.37%
2019/04/25	0	0.00	3	7.35	7.15	-3	1,046	-0.29%
2019/04/22	1	7.48	3	7.45	7.41	-2	1,100	-0.18%
2019/04/19	1	7.48	0	0.00	7.47	1	1,102	0.09%
2019/04/16	0	0.00	11	7.64	7.68	-11	1,092	-1.01%
2019/04/11	3	7.77	2	7.78	7.72	1	1,199	0.08%
2019/04/10	2	7.90	0	0.00	7.91	2	1,181	0.17%
2019/04/09	3	7.95	1	8.09	7.91	2	1,171	0.17%
2019/04/03	2	8.00	0	0.00	8.02	2	1,149	0.17%
2019/04/01	3	8.45	0	0.00	8.26	3	1,124	0.27%
2019/03/29	6	8.36	6	8.42	8.55	0	1,102	0.00%
2019/03/27	2	8.01	0	0.00	8.02	2	1,032	0.19%
2019/03/26	2	8.03	0	0.00	8.08	2	1,029	0.19%
2019/03/25	2	8.10	0	0.00	8.06	2	1,023	0.20%
2019/03/22	8	7.80	0	0.00	8.38	8	1,009	0.79%
2019/03/21	3	7.88	0	0.00	7.90	3	972	0.31%
2019/03/20	2	7.92	0	0.00	7.93	2	969	0.21%
2019/03/19	1	8.10	1	8.08	7.93	0	968	0.00%
2019/03/18	2	7.98	0	0.00	7.92	2	966	0.21%
2019/03/15	2	8.22	0	0.00	8.19	2	953	0.21%
2019/03/14	2	8.14	3	8.24	8.22	-1	932	-0.11%
2019/03/13	2	7.70	6	7.74	7.80	-4	882	-0.45%
2019/03/12	2	7.50	0	0.00	7.49	2	866	0.23%
2019/03/07	11	7.25	10	6.80	7.65	1	826	0.12%
2019/03/06	9	7.55	5	7.55	7.55	4	648	0.62%
2019/02/21	1	8.53	0	0.00	8.56	1	678	0.15%
2019/02/20	11	8.82	1	8.92	8.77	10	718	1.39%
2019/02/14	0	8.12	0	0.00	8.17	0	821	0.00%
2019/01/30	1	8.07	1	8.19	8.14	0	827	0.00%
2019/01/23	0	0.00	1	8.18	8.19	-1	832	-0.12%
2019/01/17	1	8.27	3	8.31	8.25	-2	832	-0.24%
2019/01/16	4	8.25	3	8.31	8.28	1	828	0.12%
2019/01/15	4	8.22	4	8.22	8.22	0	809	0.00%
2019/01/10	1	7.93	0	0.00	7.87	1	758	0.13%
2019/01/09	0	0.00	1	7.84	7.80	-1	760	-0.13%
2019/01/07	1	7.82	0	0.00	7.80	1	758	0.13%
2019/01/04	1	8.47	2	8.47	8.00	-1	748	-0.13%
2018/12/11	0	0.00	1	7.91	7.80	-1	757	-0.13%
2018/12/05	1	8.07	0	0.00	8.06	1	759	0.13%
2018/11/30	0	0.00	2	8.08	8.05	-2	762	-0.26%
2018/11/27	2	7.73	0	0.00	7.81	2	763	0.26%
2018/11/26	2	7.40	0	0.00	7.82	2	761	0.26%
2018/11/21	0	0.00	3	8.23	8.20	-3	720	-0.42%
2018/11/20	2	8.03	1	8.17	8.03	1	704	0.14%
2018/11/19	1	8.28	0	0.00	8.24	1	684	0.15%
2018/11/16	3	8.85	9	8.99	8.79	-6	633	-0.95%
2018/11/15	9	8.61	0	0.00	8.63	9	545	1.65%
2018/11/12	0	0.00	1	7.81	7.84	-1	476	-0.21%
2018/10/30	0	0.00	1	7.22	7.22	-1	631	-0.16%
2018/10/11	7	7.45	0	0.00	7.43	7	640	1.09%
2018/09/25	1	8.32	0	0.00	8.30	1	596	0.17%
2018/09/21	2	8.52	0	0.00	8.51	2	589	0.34%
2018/08/31	4	9.60	0	0.00	9.60	4	692	0.58%
2018/08/28	4	9.50	0	0.00	9.53	4	743	0.54%
2018/08/14	4	8.74	7.1	8.68	8.72	-3.1	769	-0.40%
2018/08/13	15	8.79	0	0.00	8.74	15	761	1.97%
2018/08/06	3	10.02	0	0.00	9.98	3	706	0.42%
2018/08/03	2	10.35	0	0.00	10.10	2	687	0.29%
2018/08/02	2	10.40	30	10.35	10.45	-28	673	-4.16%
2018/07/31	2	10.60	0	0.00	10.60	2	661	0.30%
2018/07/20	4	10.80	0	0.00	10.70	4	676	0.59%
2018/07/18	5	10.80	0	0.00	10.80	5	690	0.72%
2018/07/13	2	10.85	0	0.00	11.00	2	706	0.28%
2018/07/12	5	10.80	0	0.00	10.85	5	716	0.70%
2018/07/11	0	0.00	4	10.85	10.75	-4	719	-0.56%
2018/07/10	2	10.95	0	0.00	10.95	2	721	0.28%
2018/07/06	2	10.80	0	0.00	10.85	2	747	0.27%
2018/07/04	10	11.03	0	0.00	11.05	10	765	1.31%
2018/06/29	2	11.03	0	0.00	11.05	2	774	0.26%
2018/06/26	0	0.00	22	10.76	10.85	-22	784	-2.81%
2018/06/22	2	10.80	0	0.00	10.85	2	784	0.25%
2018/06/21	0	0.00	30	11.10	11.05	-30	771	-3.89%
2018/06/20	2	11.20	0	0.00	11.15	2	772	0.26%
2018/06/15	0	0.00	31	11.25	11.20	-31	772	-4.01%
2018/06/12	53	11.36	0	0.00	11.35	53	901	5.88%
2018/05/31	0	0.00	1	11.20	11.35	-1	997	-0.10%
2018/05/30	0	0.00	1	11.15	11.05	-1	998	-0.10%
2018/05/29	2	11.05	0	0.00	11.00	2	1,001	0.20%
2018/05/24	1	11.25	1	11.40	11.30	0	1,005	0.00%
2018/05/23	1	11.20	0	0.00	11.30	1	1,017	0.10%
2018/05/18	10	11.30	1	11.20	11.25	9	1,018	0.88%
2018/05/17	0	0.00	1	11.00	11.00	-1	1,018	-0.10%
2018/05/03	1	11.50	3	11.55	11.40	-2	1,189	-0.17%
2018/04/26	0	0.00	1	11.30	10.95	-1	1,351	-0.07%
2018/04/20	5	11.50	0	0.00	11.35	5	1,539	0.32%
2018/04/19	5	11.55	0	0.00	11.55	5	1,567	0.32%
2018/04/18	5	11.68	0	0.00	11.55	5	1,594	0.31%
2018/04/17	5	11.80	0	0.00	11.75	5	1,644	0.30%
2018/04/16	1	11.95	0	0.00	11.95	1	1,760	0.06%
2018/04/13	1	12.15	1	12.40	12.10	0	1,817	0.00%
2018/04/10	2	11.95	0	0.00	11.80	2	2,000	0.10%
2018/04/09	1	12.00	0	0.00	12.05	1	2,176	0.05%
2018/03/22	1	12.50	20	12.62	12.55	-19	3,453	-0.55%
2018/03/21	1	12.75	30	12.78	12.70	-29	3,456	-0.84%
2018/03/20	0	0.00	20	12.80	12.70	-20	3,488	-0.57%
2018/03/19	2	13.15	67	12.90	12.90	-65	3,529	-1.84%
2018/03/16	5	13.80	16	13.80	13.70	-11	3,507	-0.31%
2018/03/15	20	13.48	24	13.50	13.45	-4	3,679	-0.11%
2018/03/14	3	13.50	10	13.45	13.45	-7	3,720	-0.19%
2018/03/12	46	13.46	0	0.00	13.40	46	3,786	1.21%
2018/03/09	0	0.00	11	13.80	13.80	-11	3,783	-0.29%
2018/03/08	0	0.00	15	13.52	13.70	-15	3,803	-0.39%
2018/03/07	21	13.45	13	13.60	13.25	8	3,911	0.20%
2018/03/06	24	13.27	9	13.34	13.55	15	3,884	0.39%
2018/03/05	1	13.00	7	12.90	12.80	-6	3,879	-0.15%
2018/03/02	1	12.80	2	13.05	12.95	-1	3,882	-0.03%
2018/03/01	2	12.85	1	13.00	12.90	1	3,923	0.03%
2018/02/27	1	13.10	16	13.08	13.00	-15	3,928	-0.38%
2018/02/26	0	0.00	29	13.38	13.30	-29	3,945	-0.73%
2018/02/22	1	13.00	0	0.00	13.00	1	3,935	0.03%
2018/02/09	0	0.00	23	12.05	12.35	-23	3,964	-0.58%
2018/02/06	0	0.00	50	12.12	12.00	-50	3,942	-1.27%
2018/02/02	0	0.00	3	13.25	13.20	-3	3,883	-0.08%
2018/01/31	5	12.90	3	13.10	13.25	2	3,867	0.05%
2018/01/30	0	0.00	30	13.20	13.15	-30	3,836	-0.78%
2018/01/25	1	13.75	1	13.85	13.70	0	3,798	0.00%
2018/01/24	2	13.85	0	0.00	13.70	2	3,797	0.05%
2018/01/22	20	14.33	0	0.00	14.30	20	3,715	0.54%
2018/01/19	30	14.38	0	0.00	14.35	30	3,648	0.82%
2018/01/17	0	0.00	3	14.38	14.20	-3	3,535	-0.08%
2018/01/15	2	14.08	0	0.00	14.05	2	3,447	0.06%
2018/01/12	1	14.35	11	14.27	14.10	-10	3,414	-0.29%
2018/01/11	10.2	14.18	1	14.20	14.15	9.2	3,383	0.27%
2018/01/10	10	14.70	15	14.73	14.30	-5	3,317	-0.15%
2018/01/09	10	14.28	2.2	14.22	14.40	7.8	3,193	0.24%
2018/01/08	3	14.17	0	0.00	14.00	3	3,129	0.10%
2018/01/04	13	14.83	0	0.00	14.70	13	2,993	0.43%
2018/01/02	1	15.35	1	14.30	14.30	0	2,719	0.00%