盛達 (3027)-富邦-台北券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
47.35
漲跌
--
漲幅
0.00%
成交量
19,342張
產業
上市通信網路類股
211人加入追蹤

立即追蹤
本地時間:14:30

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

盛達 (3027)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/19	108.1	49.12	119	48.76	47.35	-10.9	3,391	-0.32%	大買/大賣/
2024/04/18	23	48.42	34	47.73	47.35	-11	3,078	-0.36%
2024/04/17	189	48.87	162.1	48.83	48.55	26.9	2,948	0.91%	大買/大賣/
2024/04/16	120	46.80	106	46.70	46.25	14	2,505	0.56%	大買/大賣/
2024/04/15	36	45.46	13	45.99	46.55	23	2,182	1.05%
2024/04/12	7	44.11	12	43.58	44.65	-5	2,050	-0.24%
2024/04/11	6.1	42.07	1	42.25	41.70	5.1	1,986	0.26%
2024/04/10	1	42.80	0	0.00	42.80	1	1,961	0.05%
2024/04/09	0	0.00	1	42.80	42.80	-1	1,957	-0.05%
2024/04/08	11	43.21	4	43.00	42.85	7	1,961	0.36%
2024/04/03	0	0.00	0	44.95	44.55	0	1,924	0.00%
2024/04/02	2	44.50	18	45.24	44.90	-16	1,924	-0.83%
2024/04/01	5	43.91	2	43.60	43.45	3	1,873	0.16%
2024/03/29	9	44.53	2	44.30	44.55	7	1,874	0.37%
2024/03/28	7	46.58	9	45.65	45.60	-2	1,856	-0.11%
2024/03/27	19	47.66	81	47.97	46.40	-62	1,809	-3.43%
2024/03/26	13.1	46.02	1	45.65	44.70	12.1	1,677	0.72%
2024/03/25	1	45.55	3	46.00	45.70	-2	1,650	-0.12%
2024/03/22	8	44.33	40	44.36	44.75	-32	1,615	-1.98%
2024/03/20	3	42.40	0	0.00	42.10	3	1,579	0.19%
2024/03/19	1	42.45	0	0.00	42.50	1	1,583	0.06%
2024/03/18	0	0.00	6	43.03	43.00	-6	1,594	-0.38%
2024/03/15	5	43.25	2	42.55	42.55	3	1,647	0.18%
2024/03/14	0	43.23	0	0.00	42.20	0	1,647	0.00%
2024/03/13	22	43.74	26	43.66	43.00	-4	1,642	-0.24%
2024/03/12	36	43.95	6	44.39	43.95	30	1,625	1.85%
2024/03/11	0	0.00	2	44.50	44.00	-2	1,625	-0.12%
2024/03/08	13	44.06	4	43.29	43.35	9	1,654	0.54%
2024/03/07	2	45.20	2	44.90	44.75	0	1,621	0.00%
2024/03/06	1	46.85	0	0.00	46.40	1	1,613	0.06%
2024/03/05	63	47.18	12	46.94	46.35	51	1,598	3.19%
2024/03/04	5	45.85	1	45.80	46.80	4	1,503	0.27%
2024/03/01	2	46.50	1	46.55	46.45	1	1,467	0.07%
2024/02/29	25	47.52	52	47.29	47.05	-27	1,441	-1.87%
2024/02/27	28.1	46.51	8	46.21	46.55	20.1	1,369	1.47%
2024/02/26	11	47.27	27	46.52	45.60	-16	1,302	-1.23%
2024/02/23	0	0.00	6	45.61	45.30	-6	1,187	-0.51%
2024/02/22	0	0.00	10	46.10	45.10	-10	1,159	-0.86%
2024/02/21	12	45.68	21	45.27	45.85	-9	1,125	-0.80%
2024/02/20	10	43.37	10.1	43.43	43.55	-0.1	1,029	-0.01%
2024/02/19	1	43.00	21	43.22	42.90	-20	1,004	-1.99%
2024/02/16	5	41.49	0	42.75	42.85	5	991	0.50%
2024/02/15	0	0.00	1	40.91	41.40	-1	969	-0.11%
2024/02/05	0	0.00	1	39.20	39.10	-1	974	-0.10%
2024/02/01	5	38.25	0	0.00	38.40	5	968	0.52%
2024/01/31	0	0.00	0	38.35	38.30	0	968	0.00%
2024/01/30	1	38.65	0	0.00	38.20	1	968	0.10%
2024/01/26	2	38.58	0	0.00	38.25	2	972	0.21%
2024/01/25	0.1	39.20	0	0.00	38.60	0.1	973	0.01%
2024/01/24	0	39.50	0	0.00	39.25	0	964	0.00%
2024/01/23	0	0.00	9	39.56	39.50	-9	975	-0.92%
2024/01/18	0	0.00	1	39.00	38.90	-1	980	-0.10%
2024/01/17	5	39.20	0	0.00	39.20	5	978	0.51%
2024/01/15	0	0.00	2.1	40.60	41.75	-2.1	951	-0.22%
2024/01/11	2	39.75	0	0.00	39.85	2	920	0.22%
2024/01/10	0	0.00	1	40.05	40.05	-1	943	-0.11%
2024/01/09	0	0.00	1	40.95	40.90	-1	945	-0.11%
2024/01/08	0	0.00	4	42.10	41.85	-4	945	-0.42%
2024/01/03	0	0.00	1	41.85	41.50	-1	960	-0.10%
2024/01/02	5.2	42.71	0	0.00	42.55	5.2	953	0.55%
2023/12/29	6	42.75	0	0.00	42.75	6	946	0.63%
2023/12/27	1	42.15	0	0.00	41.50	1	914	0.11%
2023/12/26	0	0.00	3	42.83	42.15	-3	914	-0.33%
2023/12/25	6	41.67	10.1	41.24	41.70	-4.1	888	-0.46%
2023/12/22	5	40.10	1	40.25	40.10	4	880	0.45%
2023/12/21	0	0.00	0	40.20	40.05	0	893	0.00%
2023/12/19	4	40.20	0	0.00	40.40	4	927	0.43%
2023/12/18	11.4	40.99	0	0.00	40.70	11.4	942	1.21%
2023/12/15	1	41.90	0	0.00	41.65	1	946	0.11%
2023/12/14	1	42.25	0	0.00	41.85	1	946	0.11%
2023/12/13	1	42.85	1	42.25	42.20	0	942	0.00%
2023/12/12	20	43.67	30	43.03	43.00	-10	939	-1.06%
2023/12/11	0	0.00	0.1	41.85	41.80	-0.1	924	-0.01%
2023/12/08	0	0.00	5	42.45	42.35	-5	935	-0.53%
2023/12/07	0.1	43.20	9	42.71	42.40	-8.9	945	-0.94%
2023/12/06	6	42.50	0	0.00	41.95	6	932	0.64%
2023/12/05	2	40.40	3	42.85	42.95	-1	911	-0.11%
2023/12/04	0	0.00	1	41.30	41.05	-1	870	-0.11%
2023/12/01	3	42.25	1.2	42.04	41.40	1.8	872	0.21%
2023/11/30	2	41.20	4	40.90	41.60	-2	860	-0.23%
2023/11/28	4	40.05	3	40.07	40.10	1	842	0.12%
2023/11/27	5	40.31	5	39.95	39.80	0	845	0.00%
2023/11/24	6	40.68	7	40.57	40.55	-1	855	-0.12%
2023/11/22	0.2	40.10	0	0.00	39.95	0.2	877	0.02%
2023/11/21	0	40.20	3	40.22	39.90	-3	887	-0.34%
2023/11/20	0.2	40.10	0	0.00	40.15	0.2	903	0.02%
2023/11/17	1	39.30	0	0.00	39.70	1	921	0.11%
2023/11/15	1	39.70	1	39.55	39.20	0	936	0.00%
2023/11/13	1	39.25	2	38.75	39.30	-1	952	-0.10%
2023/11/08	0	0.00	2	37.50	37.25	-2	969	-0.21%
2023/11/07	1	37.20	0	0.00	37.15	1	1,013	0.10%
2023/11/06	0	37.35	0	0.00	37.10	0	1,052	0.00%
2023/11/02	1	36.30	0	0.00	36.20	1	1,182	0.08%
2023/10/31	0	0.00	1	36.35	35.85	-1	1,391	-0.07%
2023/10/30	2	37.35	0	0.00	37.40	2	1,444	0.14%
2023/10/26	0	0.00	1	37.85	37.75	-1	1,514	-0.07%
2023/10/25	2	38.60	2	38.45	38.50	0	1,526	0.00%
2023/10/24	0	0.00	1	37.95	38.00	-1	1,548	-0.06%
2023/10/23	3	37.62	0	0.00	37.25	3	1,566	0.19%
2023/10/19	0	0.00	1	37.10	37.75	-1	1,655	-0.06%
2023/10/18	5	37.00	4	37.96	37.10	1	1,666	0.06%
2023/10/17	2	39.25	2	39.60	38.60	0	1,661	0.00%
2023/10/13	0	0.00	1	40.00	40.00	-1	1,843	-0.05%
2023/10/11	2	40.38	0	0.00	40.30	2	2,023	0.10%
2023/10/05	0	0.00	1	42.21	42.40	-1	2,165	-0.05%
2023/10/04	5	40.50	0	0.00	40.60	5	2,239	0.22%
2023/10/03	2	42.15	0	0.00	41.75	2	2,381	0.08%
2023/10/02	0	0.00	25	42.00	42.05	-25	2,450	-1.02%
2023/09/28	1	42.10	1	42.55	42.25	0	2,571	0.00%
2023/09/26	1	42.20	0	0.00	42.10	1	2,867	0.03%
2023/09/21	5	40.70	0	0.00	40.10	5	3,291	0.15%
2023/09/19	5	41.70	1	42.35	41.70	4	3,478	0.12%
2023/09/18	0	0.00	8	41.84	41.80	-8	3,601	-0.22%
2023/09/15	4	42.38	4	42.53	42.15	0	3,977	0.00%
2023/09/14	6	42.99	14	43.24	42.65	-8	4,076	-0.20%
2023/09/13	6	41.37	2	42.30	41.35	4	4,154	0.10%
2023/09/12	11	41.09	0	0.00	40.90	11	4,321	0.25%
2023/09/11	5	41.88	0	0.00	41.55	5	4,405	0.11%
2023/09/07	2	42.25	0	0.00	41.80	2	4,742	0.04%
2023/09/06	0	0.00	1	42.50	42.25	-1	5,167	-0.02%
2023/09/05	1	42.05	2	42.15	42.20	-1	5,602	-0.02%
2023/09/04	2	41.18	1	41.30	41.05	1	5,927	0.02%
2023/09/01	0	42.60	0	0.00	41.90	0	6,450	0.00%
2023/08/30	1	41.47	0	0.00	42.20	1	6,553	0.02%
2023/08/29	3	40.78	0	0.00	41.20	3	6,608	0.05%
2023/08/28	1	41.50	2	40.90	40.90	-1	6,622	-0.02%
2023/08/25	5	42.04	0	0.00	42.55	5	6,607	0.08%
2023/08/24	7	42.55	7.2	42.63	42.45	-0.2	6,616	0.00%
2023/08/23	14	43.26	2	44.60	42.80	12	6,624	0.18%
2023/08/22	2	43.85	2	43.85	44.00	0	6,645	0.00%
2023/08/21	1	45.50	2	45.45	45.30	-1	6,657	-0.02%
2023/08/18	1	46.10	2	45.68	45.35	-1	6,671	-0.01%
2023/08/17	0	0.00	11.1	45.49	45.85	-11.1	6,677	-0.17%
2023/08/16	0	0.00	10.1	43.80	43.95	-10.1	6,699	-0.15%
2023/08/15	0	0.00	0.1	42.95	43.40	-0.1	6,719	0.00%
2023/08/14	1	43.80	5	43.41	42.10	-4	6,740	-0.06%
2023/08/11	16.1	44.44	1	44.05	43.80	15.1	6,731	0.22%
2023/08/10	12	45.40	1	46.10	45.25	11	6,726	0.16%
2023/08/09	0	0.00	1	47.45	47.10	-1	6,736	-0.01%
2023/08/08	16.1	48.00	4	47.50	47.15	12.1	6,750	0.18%
2023/08/07	16	50.31	10.1	50.34	51.50	6	6,697	0.09%
2023/08/04	2	47.98	28.1	49.51	50.30	-26.1	6,660	-0.39%
2023/08/02	28.4	48.20	2	48.70	46.25	26.4	6,868	0.38%
2023/08/01	5	48.96	12	48.84	49.05	-7	6,836	-0.10%
2023/07/31	15	48.33	8	48.63	47.70	7	6,823	0.10%
2023/07/28	2	46.98	2	47.50	47.65	0	6,811	0.00%
2023/07/27	3	47.30	4	47.15	47.70	-1	6,836	-0.01%
2023/07/26	1	46.85	4	46.70	46.25	-3	6,882	-0.04%
2023/07/25	8	45.78	21	45.66	46.35	-13	6,893	-0.19%
2023/07/24	8	47.41	4.1	47.36	46.10	3.9	6,906	0.06%
2023/07/21	2.2	48.25	12.1	48.71	48.95	-9.9	6,910	-0.14%
2023/07/20	3.5	48.49	5	48.50	48.45	-1.6	6,972	-0.02%
2023/07/19	5.5	49.22	35.1	48.64	48.50	-29.7	6,991	-0.42%
2023/07/18	56	50.66	11	50.19	49.10	45	7,064	0.64%
2023/07/17	21	51.48	35.2	51.42	52.50	-14.2	7,043	-0.20%
2023/07/14	0	0.00	0.1	49.00	48.65	-0.1	6,975	0.00%
2023/07/13	6	49.18	6	49.00	48.30	0	7,039	0.00%
2023/07/12	13.1	48.20	6	48.70	48.30	7.1	7,101	0.10%
2023/07/11	9.1	49.77	6	49.88	49.60	3.1	7,190	0.04%
2023/07/10	9.1	50.48	5	51.00	50.10	4.1	7,562	0.05%
2023/07/07	9.2	52.77	2	53.45	52.80	7.2	7,906	0.09%
2023/07/06	16.1	54.50	10	55.11	53.90	6.1	7,947	0.08%
2023/07/05	22	57.03	8	56.91	56.20	14	7,914	0.18%
2023/07/04	5	55.00	5	55.66	55.50	0	7,863	0.00%
2023/07/03	29	54.98	34	55.34	55.30	-5	7,827	-0.06%
2023/06/30	33	54.52	29	54.43	54.80	4	7,702	0.05%
2023/06/29	14	53.40	26	53.42	54.00	-12	7,626	-0.16%
2023/06/28	20	51.62	3	51.37	51.20	17	7,506	0.23%
2023/06/27	45	51.18	25.1	51.78	50.80	20	7,528	0.27%
2023/06/26	33	53.33	3	52.27	52.10	30	7,474	0.40%
2023/06/21	67	54.06	38	54.17	53.10	29	7,485	0.39%
2023/06/20	8	51.99	8	51.85	52.10	0	7,217	0.00%
2023/06/19	3	51.23	17	51.77	51.60	-14	7,325	-0.19%
2023/06/16	23	51.83	22	50.54	50.30	1	7,552	0.01%
2023/06/15	8	51.71	14	51.61	51.10	-6	7,942	-0.08%
2023/06/14	4	51.53	8	51.45	51.10	-4	8,305	-0.05%
2023/06/13	13	51.33	35	51.22	51.70	-22	8,705	-0.25%
2023/06/12	70	51.04	40.1	50.65	50.00	29.9	8,992	0.33%
2023/06/09	18	49.92	43.2	50.21	50.30	-25.2	8,648	-0.29%
2023/06/08	43.1	48.00	45	48.59	47.00	-1.9	8,358	-0.02%
2023/06/07	41.2	47.25	112	47.54	47.35	-70.8	8,240	-0.86%	大賣/
2023/06/06	68	46.50	20.1	46.50	46.50	47.9	7,867	0.61%
2023/06/05	1	42.25	28	42.37	42.30	-27	7,948	-0.34%
2023/06/02	5	42.06	13	42.05	41.80	-8	8,028	-0.10%
2023/06/01	13	40.64	2	40.80	40.80	11	8,148	0.13%
2023/05/30	2	40.55	0	0.00	39.85	2	8,707	0.02%
2023/05/26	11	40.20	1	40.60	39.55	10	9,011	0.11%
2023/05/25	14.1	41.03	0	0.00	40.90	14.1	9,190	0.15%
2023/05/24	5	41.80	2	41.88	41.90	3	9,661	0.03%
2023/05/23	2	42.20	2	42.40	42.40	0	10,193	0.00%
2023/05/22	2	42.28	7	41.84	42.20	-5	10,526	-0.05%
2023/05/19	2	40.90	0	41.70	40.60	2	10,681	0.02%
2023/05/18	1	41.15	3	41.97	41.30	-2	10,949	-0.02%
2023/05/17	7	40.96	3	41.15	40.90	4	11,224	0.04%
2023/05/16	5	40.96	0	0.00	40.95	5	11,282	0.04%
2023/05/15	0	0.00	1	41.25	41.20	-1	11,383	-0.01%
2023/05/12	5	41.90	0	0.00	42.20	5	11,554	0.04%
2023/05/11	23	42.53	12	42.97	41.70	11	11,677	0.09%
2023/05/10	23	43.84	10	43.64	43.55	13	11,757	0.11%
2023/05/09	34	46.60	18.1	46.79	44.90	16	11,756	0.14%
2023/05/08	5	44.20	8	44.34	44.35	-3	11,527	-0.03%
2023/05/05	0	0.00	1	43.60	43.70	-1	11,622	-0.01%
2023/05/04	3	44.20	16	44.16	44.30	-13	11,743	-0.11%
2023/05/03	23	43.85	8	43.54	43.50	15	11,950	0.13%
2023/05/02	10	43.97	21	44.36	44.45	-11	12,344	-0.09%
2023/04/27	3	42.07	1	41.96	41.85	2	12,749	0.02%
2023/04/26	12	41.68	0	0.00	41.60	12	12,781	0.09%
2023/04/25	4	43.74	2	43.40	42.25	2	12,856	0.02%
2023/04/24	1	44.45	5	44.26	44.55	-4	12,831	-0.03%
2023/04/21	7	44.24	2	44.00	43.60	5	12,990	0.04%
2023/04/20	11	47.95	7	47.12	46.15	4	13,054	0.03%
2023/04/19	6	48.59	16	48.16	48.30	-10	13,098	-0.08%
2023/04/18	3	48.33	3	48.10	48.10	0	13,164	0.00%
2023/04/17	10	48.61	10	49.13	48.00	0	13,312	0.00%
2023/04/14	17	48.65	14.3	48.78	48.10	2.8	13,750	0.02%
2023/04/13	20	48.97	28	49.86	49.00	-8	13,755	-0.06%
2023/04/12	39.2	49.77	31.1	49.62	50.60	8.2	13,382	0.06%
2023/04/11	9.1	46.78	82	47.01	46.75	-72.9	12,957	-0.56%
2023/04/10	50	47.49	22.1	47.28	47.65	27.9	12,977	0.22%
2023/04/07	35	46.94	22	47.52	47.20	13	13,058	0.10%
2023/04/06	2	46.43	38	46.80	46.25	-36	13,022	-0.28%
2023/03/31	10	46.05	13	46.06	46.00	-3	13,146	-0.02%
2023/03/30	6	45.69	8.1	45.87	45.85	-2.1	13,225	-0.02%
2023/03/29	32.1	45.50	3	45.80	45.35	29.1	13,310	0.22%
2023/03/28	9	45.19	4	45.19	46.15	5	13,502	0.04%
2023/03/27	3	46.10	1	46.30	45.75	2	13,565	0.01%
2023/03/24	69	45.97	49	46.72	45.50	20	13,746	0.15%
2023/03/23	16	47.03	11	47.11	46.70	5	14,235	0.04%
2023/03/22	22	47.92	10	47.63	47.70	12	14,548	0.08%
2023/03/21	22	47.98	20	47.66	47.35	2	14,637	0.01%
2023/03/20	30	47.90	51.2	47.28	47.70	-21.2	14,422	-0.15%
2023/03/17	28	45.26	77	44.99	45.55	-49	14,151	-0.35%
2023/03/16	36.2	44.66	17	44.34	43.15	19.2	13,864	0.14%
2023/03/15	70	46.01	138	46.03	44.80	-68	13,872	-0.49%	大賣/
2023/03/14	13	42.75	25	43.08	42.90	-12	13,523	-0.09%
2023/03/13	27	41.95	5	42.36	43.00	22	13,860	0.16%
2023/03/10	32	43.95	59	43.85	43.75	-27	14,225	-0.19%
2023/03/09	48	44.08	31	44.60	43.45	17	14,343	0.12%
2023/03/08	29	44.99	14	45.26	45.20	15	14,704	0.10%
2023/03/07	16	45.38	22	45.36	45.35	-6	14,953	-0.04%
2023/03/06	78	44.66	12	44.88	45.35	66	15,024	0.44%
2023/03/03	30	43.30	57.2	44.09	43.85	-27.2	14,898	-0.18%
2023/03/02	39	43.63	33	43.96	42.85	6	14,781	0.04%
2023/03/01	13	43.14	11	43.33	43.60	2	14,420	0.01%
2023/02/24	29	42.78	7	42.98	42.90	22	14,315	0.15%
2023/02/23	20	43.05	23.1	43.20	43.10	-3.1	14,202	-0.02%
2023/02/22	61.3	42.68	48	42.74	43.30	13.3	14,043	0.09%
2023/02/21	65	42.73	65	42.99	41.75	0	13,598	0.00%
2023/02/20	97	41.38	114	41.40	41.40	-17	13,096	-0.13%	大賣/
2023/02/17	13	39.74	39	39.73	39.90	-26	12,905	-0.20%
2023/02/16	109	39.34	58	39.59	40.50	51	12,807	0.40%	大買/
2023/02/15	26	38.80	28	38.72	38.80	-2	12,600	-0.02%
2023/02/14	8	37.05	6	36.98	37.00	2	12,422	0.02%
2023/02/13	41	36.68	2.1	36.61	36.50	38.9	12,420	0.31%
2023/02/10	25	39.17	26	39.14	38.55	-1	12,564	-0.01%
2023/02/09	19	38.46	13.1	38.58	38.60	5.9	12,748	0.05%
2023/02/08	7.1	39.70	2	40.00	38.50	5.1	12,811	0.04%
2023/02/07	8	39.59	1	39.60	39.60	7	12,781	0.05%
2023/02/06	3	38.98	5	39.40	39.25	-2	12,779	-0.02%
2023/02/03	15	39.20	5	39.54	38.50	10	12,727	0.08%
2023/02/02	7	39.86	11	39.61	39.90	-4	12,609	-0.03%
2023/02/01	10	39.97	12	39.89	39.85	-2	12,472	-0.02%
2023/01/31	40	40.56	74	40.65	41.20	-34	12,257	-0.28%
2023/01/30	23	38.88	72.1	38.43	39.10	-49.1	11,844	-0.41%
2023/01/17	2	35.65	11	36.20	36.40	-9	11,549	-0.08%
2023/01/16	7	34.51	1	34.55	34.60	6	11,418	0.05%
2023/01/13	18.1	35.00	11	35.26	34.35	7.1	11,423	0.06%
2023/01/12	3	36.17	17	36.25	36.15	-14	11,390	-0.12%
2023/01/11	22	36.84	73	36.75	36.20	-51	11,389	-0.45%
2023/01/10	34	37.42	79	37.42	37.00	-45	11,213	-0.40%
2023/01/09	73	37.18	38	37.10	37.45	35	11,059	0.32%
2023/01/06	12	36.58	7	36.04	36.75	5	10,943	0.05%
2023/01/05	71	36.22	34	37.35	36.30	37	10,843	0.34%
2023/01/04	106	36.41	104	37.48	37.20	2	10,622	0.02%	大買/大賣/
2023/01/03	21	34.84	7	34.93	35.10	14	10,104	0.14%
2022/12/30	2	34.88	2	34.25	33.45	0	9,948	0.00%
2022/12/29	10	34.26	18	34.38	34.35	-8	9,931	-0.08%
2022/12/28	8	35.35	5	35.55	35.00	3	9,959	0.03%
2022/12/27	40	36.31	43	36.64	36.70	-3	9,988	-0.03%
2022/12/26	8	35.76	3	35.55	36.15	5	9,992	0.05%
2022/12/23	10	35.76	17.1	35.35	36.05	-7.1	9,966	-0.07%
2022/12/22	9	34.14	7.1	34.46	34.50	1.9	9,874	0.02%
2022/12/21	26	34.51	48	34.57	33.80	-22	9,800	-0.22%
2022/12/20	55.1	35.29	10	36.63	34.20	45.1	9,769	0.46%
2022/12/19	5	36.67	18	37.33	35.90	-13	9,585	-0.14%
2022/12/16	37.2	37.33	39	37.63	37.00	-1.8	9,527	-0.02%
2022/12/15	90	38.77	35.4	38.53	39.00	54.6	9,295	0.59%
2022/12/14	17	37.09	58.5	37.16	37.75	-41.5	8,711	-0.48%
2022/12/13	42	35.20	33	35.21	34.35	9	8,350	0.11%
2022/12/12	17	34.44	11	34.77	34.10	6	8,104	0.07%
2022/12/09	23.4	34.02	26	34.20	34.80	-2.6	8,101	-0.03%
2022/12/08	11	34.36	5	34.72	34.80	6	7,933	0.08%
2022/12/07	36	34.93	19	34.79	34.45	17	8,029	0.21%
2022/12/06	7	34.29	1	34.55	33.90	6	7,813	0.08%
2022/12/05	8	33.63	40	34.28	35.00	-32	7,827	-0.41%
2022/12/02	123	33.55	126	33.60	34.40	-3	7,489	-0.04%	大買/大賣/
2022/12/01	59	32.36	62.1	32.99	33.25	-3.1	6,982	-0.04%
2022/11/30	77	30.15	141	30.61	30.25	-64	6,673	-0.96%	大賣/
2022/11/29	53	28.66	47	29.03	29.25	6	6,178	0.10%
2022/11/28	5	27.16	40	27.53	27.70	-35	5,838	-0.60%
2022/11/25	40	26.36	2	26.18	25.75	38	5,729	0.66%
2022/11/24	4	25.95	2	26.10	26.20	2	5,671	0.04%
2022/11/23	12	25.22	17	25.66	26.00	-5	5,621	-0.09%
2022/11/22	14	24.93	15	25.35	25.40	-1	5,610	-0.02%
2022/11/21	65	25.50	5	26.03	25.55	60	5,635	1.06%
2022/11/18	2	25.40	31	25.67	25.30	-29	5,555	-0.52%
2022/11/17	9	25.22	3	25.27	25.25	6	5,490	0.11%
2022/11/16	17	24.79	3	25.08	24.60	14	5,432	0.26%
2022/11/15	36	25.20	5	24.68	24.80	31	5,401	0.57%
2022/11/14	4	25.95	23	26.21	26.35	-19	5,315	-0.36%
2022/11/11	15	25.67	7	25.56	25.35	8	5,212	0.15%
2022/11/10	35	25.86	25	25.19	25.85	10	5,116	0.20%
2022/11/09	0	0.00	1	26.20	26.10	-1	4,983	-0.02%
2022/11/08	136	27.82	123	26.63	26.50	13	4,905	0.27%	大買/大賣/
2022/11/07	149	27.90	140	26.47	26.65	9	4,624	0.20%	大買/大賣/
2022/11/04	68	25.34	91	25.71	26.65	-23	4,221	-0.54%
2022/11/03	14	24.80	5	24.96	24.25	9	4,008	0.22%
2022/11/02	18	24.24	59	24.26	24.25	-41	3,901	-1.05%
2022/11/01	0	0.00	1	23.10	23.40	-1	3,829	-0.03%
2022/10/31	0	0.00	14	22.50	22.45	-14	3,802	-0.37%
2022/10/28	6	21.83	0	0.00	21.70	6	3,790	0.16%
2022/10/26	6	22.26	3	22.33	22.05	3	3,759	0.08%
2022/10/25	8	23.11	11	23.42	22.70	-3	3,746	-0.08%
2022/10/24	10	23.52	43	23.87	22.90	-33	3,705	-0.89%
2022/10/21	71	23.97	14	23.89	23.55	57	3,658	1.56%
2022/10/20	16	23.70	4	23.71	23.55	12	3,562	0.34%
2022/10/19	2	23.00	2	23.65	22.90	0	3,458	0.00%
2022/10/18	2	22.95	3	22.82	22.90	-1	3,400	-0.03%
2022/10/17	1	22.30	1	22.20	22.50	0	3,372	0.00%
2022/10/14	2	22.48	2	22.45	22.45	0	3,346	0.00%
2022/10/13	11	22.21	19	21.26	20.95	-8	3,285	-0.24%
2022/10/12	234	22.84	11	22.55	22.30	223	3,236	6.89%	大買/鉅額交易
2022/10/11	14	22.76	225	22.75	22.75	-211	3,199	-6.60%	大賣/鉅額交易
2022/10/07	1	25.35	12	25.22	25.25	-11	3,149	-0.35%
2022/10/06	8	25.64	3	25.70	25.75	5	3,112	0.16%
2022/10/05	18	25.61	3	25.87	25.30	15	3,038	0.49%
2022/10/04	12	25.48	21	25.92	26.00	-9	2,936	-0.31%
2022/10/03	14	25.24	29	25.18	25.40	-15	2,770	-0.54%
2022/09/30	32	23.45	6	23.89	24.00	26	2,588	1.00%
2022/09/29	21	23.06	5	22.92	23.05	16	2,491	0.64%
2022/09/28	7	22.53	9	22.22	21.20	-2	2,397	-0.08%
2022/09/27	21	23.17	25	23.16	23.45	-4	2,338	-0.17%
2022/09/26	7	25.49	5	25.38	25.00	2	2,244	0.09%
2022/09/23	25	24.96	18	25.49	25.45	7	2,179	0.32%
2022/09/22	20	24.54	21	24.45	24.55	-1	2,076	-0.05%
2022/09/21	10	24.85	3	25.00	24.30	7	2,035	0.34%
2022/09/20	21	25.38	11	25.07	25.50	10	1,990	0.50%
2022/09/19	13	25.18	0	0.00	24.90	13	1,926	0.67%
2022/09/16	7	26.60	7.6	26.54	26.40	-0.6	1,861	-0.03%
2022/09/15	18	27.52	12.1	27.61	27.15	5.9	1,727	0.34%
2022/09/14	50.2	27.12	44	27.12	27.95	6.2	1,591	0.39%
2022/09/13	43	26.09	84	26.17	26.60	-41	1,314	-3.12%
2022/09/12	67	24.99	117	25.13	24.40	-50	1,015	-4.93%	大賣/
2022/09/08	128	23.90	159	23.90	23.90	-31	802	-3.86%	大買/大賣/
2022/09/06	17	21.61	11	21.84	21.10	6	699	0.86%
2022/09/05	1	23.30	0	0.00	22.70	1	668	0.15%
2022/09/02	3.4	23.34	6	23.31	23.30	-2.6	643	-0.40%
2022/09/01	34	23.19	12	22.92	22.40	22	571	3.85%
2022/08/31	2	22.00	0	0.00	21.95	2	493	0.41%
2022/08/30	32	21.92	0	0.00	21.70	32	482	6.63%
2022/08/29	1	21.95	10	21.45	21.55	-9	454	-1.98%
2022/08/26	3	20.55	71	20.85	21.35	-68	422	-16.11%
2022/08/25	0	0.00	8	19.53	20.30	-8	360	-2.22%
2022/08/23	0	0.00	11	18.80	19.15	-11	332	-3.31%
2022/08/22	2	19.10	26	19.16	19.10	-24	332	-7.21%
2022/08/19	66	19.58	32	19.63	19.60	34	313	10.84%
2022/08/11	17	18.41	0	0.00	18.25	17	267	6.35%
2022/08/09	0	0.00	1	19.50	18.80	-1	326	-0.31%
2022/08/02	3	18.80	0	0.00	18.75	3	337	0.89%
2022/08/01	4	18.68	3	19.03	19.40	1	343	0.29%
2022/07/29	7	18.10	0	0.00	18.20	7	333	2.10%
2022/07/28	9	18.29	0	0.00	18.15	9	335	2.68%
2022/07/26	2	18.05	0	0.00	18.10	2	340	0.59%
2022/07/22	0	18.40	0	0.00	18.30	0	359	0.00%
2022/07/14	2	17.90	0	0.00	18.00	2	379	0.53%
2022/07/11	2	18.00	2	17.85	17.85	0	383	0.00%
2022/07/08	1	17.80	0	0.00	17.95	1	384	0.26%
2022/07/07	20	17.30	0	0.00	17.55	20	383	5.22%
2022/07/06	0	0.00	10	17.45	17.40	-10	384	-2.60%
2022/07/04	1	17.00	0	0.00	17.30	1	384	0.26%
2022/06/27	0	0.00	4	18.38	18.30	-4	386	-1.03%
2022/06/22	30	17.40	0	0.00	17.05	30	382	7.85%
2022/06/20	0	0.00	8	16.95	17.00	-8	384	-2.08%
2022/06/16	0	0.00	10	18.00	18.00	-10	384	-2.60%
2022/06/15	15	18.20	0	0.00	18.15	15	382	3.92%
2022/06/14	5	17.87	6	17.94	18.05	-1	384	-0.26%
2022/06/13	24	18.27	4	18.51	18.20	20	386	5.17%
2022/06/10	20	18.73	10	18.70	18.65	10	389	2.57%
2022/06/06	1	19.10	0	0.00	19.05	1	411	0.24%
2022/06/01	0	19.78	0	0.00	19.30	0	421	0.00%
2022/05/31	3	19.30	0	0.00	19.20	3	425	0.71%
2022/05/30	1	19.45	0	0.00	19.40	1	431	0.23%
2022/05/26	2	19.58	0	0.00	19.35	2	438	0.46%
2022/05/24	2	19.70	0	0.00	19.55	2	438	0.46%
2022/05/23	0	0.00	5	19.90	19.90	-5	434	-1.15%
2022/05/20	5	20.43	3	20.73	19.95	2	434	0.46%
2022/05/19	2	19.83	2	20.20	20.40	0	424	0.00%
2022/05/18	1	20.05	2	20.15	19.95	-1	414	-0.24%
2022/05/10	0	0.00	15	16.60	17.45	-15	407	-3.68%
2022/05/09	1	17.00	0	0.00	17.10	1	415	0.24%
2022/05/03	2	18.23	0	0.00	18.20	2	417	0.48%
2022/04/29	0	21.00	0	0.00	18.30	0	420	0.00%
2022/04/28	0	0.00	5	19.45	19.20	-5	410	-1.22%
2022/04/26	16	19.85	0	0.00	19.75	16	407	3.93%
2022/04/21	0	20.60	0	0.00	20.50	0	409	0.00%
2022/04/06	0	22.45	0	0.00	21.80	0	480	0.00%
2022/04/01	1	21.85	0	0.00	21.80	1	486	0.21%
2022/03/31	0	22.10	0	0.00	22.05	0	493	0.00%
2022/03/30	0	0.00	5	22.20	22.15	-5	497	-1.01%
2022/03/29	0	21.90	0	0.00	21.70	0	496	0.00%
2022/03/28	0	22.20	0	0.00	21.80	0	499	0.00%
2022/03/25	0	22.70	0	0.00	22.25	0	504	0.00%
2022/03/23	0	21.80	9	21.78	21.85	-9	509	-1.77%
2022/03/22	35	21.76	0	0.00	21.80	35	510	6.86%
2022/03/17	0	0.00	7	21.47	21.50	-7	522	-1.34%
2022/03/11	0	0.00	10	20.85	21.10	-10	529	-1.89%
2022/03/10	0	0.00	10	21.67	21.30	-10	527	-1.90%
2022/03/08	1	21.60	0	0.00	21.50	1	531	0.19%
2022/03/07	16	22.10	0	0.00	22.00	16	538	2.97%
2022/03/03	1	23.20	0	0.00	23.05	1	557	0.18%
2022/02/18	2	23.15	2	23.05	23.50	0	676	0.00%
2022/02/17	0	0.00	5	23.06	23.05	-5	730	-0.68%
2022/02/15	1	23.05	2	23.65	22.95	-1	762	-0.13%
2022/02/14	6	23.40	0	0.00	23.45	6	752	0.80%
2022/02/11	0	23.10	22	23.07	23.00	-22	754	-2.91%
2022/02/10	0	22.85	0	0.00	23.05	0	772	0.00%
2022/02/09	0	0.00	2	22.75	22.85	-2	774	-0.26%
2022/01/24	0	0.00	1	20.75	21.05	-1	862	-0.12%
2022/01/21	1	21.20	10	21.44	21.05	-9	946	-0.95%
2022/01/19	1	21.70	0	0.00	21.75	1	963	0.10%
2022/01/17	0	0.00	4	21.93	22.40	-4	956	-0.42%
2022/01/14	8	21.60	24	21.58	21.60	-16	950	-1.68%
2022/01/13	1	21.90	1	22.00	22.00	0	949	0.00%
2022/01/11	14	22.22	12	22.35	21.90	2	943	0.21%
2022/01/10	0	0.00	1	21.20	21.30	-1	920	-0.11%
2022/01/07	13	21.86	0	0.00	21.45	13	918	1.42%
2022/01/06	20	22.10	24	22.20	22.10	-4	911	-0.44%
2022/01/05	0	0.00	6	22.05	22.10	-6	913	-0.66%
2022/01/04	1	22.30	0	0.00	22.30	1	915	0.11%
2021/12/28	0	22.75	0	0.00	22.35	0	918	0.00%
2021/12/27	0	0.00	6	22.69	22.70	-6	917	-0.65%
2021/12/24	0	0.00	1	22.65	22.20	-1	921	-0.11%
2021/12/23	6	22.48	0	0.00	22.40	6	920	0.65%
2021/12/21	1	22.35	0	0.00	22.35	1	940	0.11%
2021/12/20	3	22.15	0	0.00	22.15	3	943	0.32%
2021/12/15	0	0.00	2	22.40	22.30	-2	972	-0.21%
2021/12/14	11	22.10	0	0.00	21.95	11	979	1.12%
2021/12/13	3	22.37	1	22.90	22.40	2	986	0.20%
2021/12/10	0	0.00	9	22.65	22.50	-9	999	-0.90%
2021/12/09	4	23.11	40	23.09	23.05	-36	997	-3.61%
2021/12/08	5	23.05	0	0.00	23.10	5	1,006	0.50%
2021/12/07	0	0.00	3	23.05	23.00	-3	1,008	-0.30%
2021/12/03	13	23.34	0	0.00	23.15	13	1,012	1.28%
2021/12/02	37	23.20	0	0.00	22.95	37	1,014	3.65%
2021/12/01	3	22.82	2	23.20	23.45	1	1,003	0.10%
2021/11/30	6	23.38	0	0.00	23.35	6	995	0.60%
2021/11/29	23	23.17	4	23.53	23.30	19	992	1.91%
2021/11/26	18	24.46	6	25.28	24.20	12	981	1.22%
2021/11/25	20	25.41	0	0.00	25.15	20	967	2.07%
2021/11/24	0	0.00	21	25.77	26.20	-21	955	-2.20%
2021/11/22	1	25.10	0	0.00	25.30	1	929	0.11%
2021/11/19	13	24.82	14	24.94	24.80	-1	933	-0.11%
2021/11/18	7	25.55	11	25.61	25.40	-4	923	-0.43%
2021/11/17	11	26.15	1	25.95	26.10	10	909	1.10%
2021/11/16	38	26.35	23	26.23	26.95	15	875	1.72%
2021/11/15	12	25.14	26	25.18	25.10	-14	821	-1.70%
2021/11/12	1	23.90	7	24.05	24.10	-6	796	-0.75%
2021/11/11	5	24.86	7	24.70	24.25	-2	790	-0.25%
2021/11/10	2	24.93	0	0.00	24.85	2	784	0.25%
2021/11/09	1	25.00	68	24.65	25.00	-67	783	-8.55%
2021/11/08	0	0.00	80	24.47	24.45	-80	762	-10.50%
2021/11/05	17	23.88	7	24.18	24.35	10	760	1.32%
2021/11/04	8	24.16	19	24.67	24.10	-11	760	-1.45%
2021/11/03	121	24.43	34	24.71	23.90	87	749	11.61%	大買/
2021/11/02	60	24.27	16	24.77	24.10	44	726	6.06%
2021/11/01	14	24.55	9	25.04	24.20	5	709	0.71%
2021/10/29	31	24.30	34	24.23	24.50	-3	690	-0.43%
2021/10/28	4	23.49	0	0.00	24.00	4	612	0.65%
2021/10/27	16	21.97	1	21.95	21.85	15	602	2.49%
2021/10/26	1	21.70	40	21.59	21.55	-39	640	-6.09%
2021/10/21	0	0.00	1	21.50	21.50	-1	708	-0.14%
2021/10/20	0	0.00	1	21.65	21.60	-1	735	-0.14%
2021/10/18	1	21.10	0	0.00	21.10	1	774	0.13%
2021/10/15	1	21.25	0	0.00	21.25	1	800	0.12%
2021/10/13	0	0.00	10	21.33	21.10	-10	993	-1.01%
2021/10/12	1	22.20	32	22.50	21.75	-31	1,030	-3.01%
2021/10/08	0	0.00	8	22.78	22.85	-8	1,054	-0.76%
2021/10/07	2	21.55	2	21.80	22.15	0	1,228	0.00%
2021/10/05	14	21.49	9	22.06	22.20	5	1,435	0.35%
2021/10/04	45	22.61	0	0.00	22.00	45	1,441	3.12%
2021/10/01	23	23.25	0	0.00	22.80	23	1,442	1.59%
2021/09/30	4	23.63	4	23.90	24.00	0	1,441	0.00%
2021/09/29	12	23.91	8	24.29	23.90	4	1,453	0.28%
2021/09/28	18	24.26	7	24.81	24.10	11	1,460	0.75%
2021/09/27	8	24.59	45	24.67	24.75	-37	1,454	-2.54%
2021/09/24	12	24.33	21	24.50	24.15	-9	1,477	-0.61%
2021/09/23	15	24.23	11	24.69	24.50	4	1,543	0.26%
2021/09/22	26	23.80	36	24.25	24.05	-10	1,539	-0.65%
2021/09/17	8	24.20	0	0.00	24.05	8	1,537	0.52%
2021/09/16	8	24.03	10	23.90	23.85	-2	1,540	-0.13%
2021/09/15	3	23.67	23	23.41	24.00	-20	1,537	-1.30%
2021/09/14	1	23.20	9	23.35	23.10	-8	1,534	-0.52%
2021/09/13	0	0.00	8	23.01	22.95	-8	1,537	-0.52%
2021/09/09	21	21.55	7	21.30	21.45	14	1,574	0.89%
2021/09/08	6	21.10	0	0.00	21.00	6	1,582	0.38%
2021/09/07	2	22.53	0	0.00	22.45	2	1,604	0.12%
2021/09/06	3	22.83	0	0.00	22.65	3	1,610	0.19%
2021/09/03	12	23.12	0	0.00	23.10	12	1,621	0.74%
2021/09/02	50	23.25	5	23.00	23.05	45	1,625	2.77%
2021/09/01	0	0.00	1	23.30	23.25	-1	1,633	-0.06%
2021/08/31	2	22.93	0	0.00	23.00	2	1,634	0.12%
2021/08/25	0	0.00	1	22.50	22.50	-1	1,687	-0.06%
2021/08/23	0	0.00	2	21.00	21.40	-2	1,714	-0.12%
2021/08/20	2	20.15	0	0.00	20.15	2	1,725	0.12%
2021/08/16	10	20.30	38	20.03	20.10	-28	1,889	-1.48%
2021/08/11	2	22.25	0	0.00	22.25	2	1,989	0.10%
2021/08/10	11	22.69	7	23.12	22.80	4	2,010	0.20%
2021/08/04	2	23.75	1	24.30	23.80	1	2,151	0.05%
2021/08/02	0	0.00	1	23.00	23.00	-1	2,203	-0.05%
2021/07/30	6	23.22	0	0.00	23.00	6	2,233	0.27%
2021/07/29	1	23.40	0	0.00	23.50	1	2,276	0.04%
2021/07/28	2	22.65	6	23.45	23.45	-4	2,301	-0.17%
2021/07/27	19	24.71	3	24.53	24.10	16	2,342	0.68%
2021/07/26	1	25.25	3	25.13	25.05	-2	2,394	-0.08%
2021/07/23	17	25.58	0	0.00	25.35	17	2,409	0.71%
2021/07/22	1	25.50	16	25.67	25.70	-15	2,416	-0.62%
2021/07/21	14	25.77	3	25.53	25.10	11	2,424	0.45%
2021/07/20	12	25.74	6	25.97	25.65	6	2,421	0.25%
2021/07/19	37	26.97	32	26.85	26.50	5	2,415	0.21%
2021/07/16	19	25.87	23	25.80	25.50	-4	2,374	-0.17%
2021/07/15	7	25.34	19	25.40	25.50	-12	2,398	-0.50%
2021/07/14	71	26.59	80	25.29	25.90	-9	2,393	-0.38%
2021/07/13	21	25.73	41	25.89	26.15	-20	2,265	-0.88%
2021/07/12	17	23.65	15	24.14	23.80	2	2,156	0.09%
2021/07/09	7	22.98	6	23.13	23.00	1	2,239	0.04%
2021/07/08	1	22.85	3	22.87	22.85	-2	2,360	-0.08%
2021/07/07	0	0.00	2	22.70	22.75	-2	2,460	-0.08%
2021/07/06	9	22.87	0	0.00	22.70	9	2,594	0.35%
2021/07/05	2	23.33	2	23.48	23.45	0	2,889	0.00%
2021/07/02	6	22.75	0	0.00	22.75	6	2,972	0.20%
2021/07/01	6	23.47	28	23.42	22.75	-22	3,113	-0.71%
2021/06/30	17	24.43	16	24.12	24.00	1	3,792	0.03%
2021/06/29	12	23.18	0	0.00	22.95	12	3,980	0.30%
2021/06/28	20	23.38	16	23.38	23.40	4	4,132	0.10%
2021/06/25	7	22.98	0	0.00	22.80	7	4,190	0.17%
2021/06/24	1	23.15	48	23.29	23.15	-47	4,226	-1.11%
2021/06/23	1	22.05	4	22.84	22.75	-3	4,223	-0.07%
2021/06/22	0	0.00	1	22.25	21.95	-1	4,222	-0.02%
2021/06/21	45	22.83	15	22.07	21.80	30	4,221	0.71%
2021/06/18	6	23.04	0	0.00	22.65	6	4,223	0.14%
2021/06/17	2	23.05	8	23.35	23.40	-6	4,346	-0.14%
2021/06/16	1	23.30	10	23.50	23.15	-9	4,464	-0.20%
2021/06/15	3	22.30	10	22.52	22.80	-7	4,511	-0.16%
2021/06/11	5	22.00	0	0.00	22.10	5	4,526	0.11%
2021/06/09	13	22.75	0	0.00	22.65	13	4,544	0.29%
2021/06/08	0	0.00	26	23.35	23.25	-26	4,609	-0.56%
2021/06/07	3	22.62	0	0.00	22.55	3	4,632	0.06%
2021/06/04	0	0.00	13	23.01	22.90	-13	4,646	-0.28%
2021/06/03	1	23.35	2	23.30	23.20	-1	4,643	-0.02%
2021/06/02	37	23.46	13	23.42	23.35	24	4,649	0.52%
2021/06/01	26	24.18	1	23.70	23.80	25	4,686	0.53%
2021/05/31	6	23.38	24	23.56	23.45	-18	4,715	-0.38%
2021/05/28	7	23.29	6	23.60	23.30	1	4,738	0.02%
2021/05/27	10	23.00	0	0.00	23.20	10	4,753	0.21%
2021/05/26	30	23.38	27	23.85	23.20	3	4,766	0.06%
2021/05/25	5	23.01	1	23.10	22.80	4	4,719	0.08%
2021/05/24	50	22.51	11	22.51	22.60	39	4,726	0.83%
2021/05/21	4	23.09	51	22.38	23.10	-47	4,723	-0.99%
2021/05/20	56	21.60	5	22.25	21.00	51	4,773	1.07%
2021/05/19	20	21.13	56	21.84	22.25	-36	4,753	-0.76%
2021/05/18	3	20.20	19	19.94	20.25	-16	4,732	-0.34%
2021/05/17	18	19.36	64	18.72	18.45	-46	4,719	-0.97%
2021/05/14	62	21.22	30	22.21	20.50	32	4,678	0.68%
2021/05/13	27	20.15	23	21.24	21.45	4	4,648	0.09%
2021/05/12	13	22.03	64	22.30	21.80	-51	4,607	-1.11%
2021/05/11	32	24.20	9	24.07	24.15	23	4,571	0.50%
2021/05/10	10	25.93	33	26.70	25.70	-23	4,531	-0.51%
2021/05/07	8	26.14	6	26.17	26.60	2	4,513	0.04%
2021/05/06	49	26.88	32	27.15	26.20	17	4,480	0.38%
2021/05/05	1	25.80	0	0.00	25.30	1	4,401	0.02%
2021/05/04	6	24.44	32	26.91	25.35	-26	4,372	-0.59%
2021/05/03	20	27.70	169	27.86	27.10	-149	4,317	-3.45%	大賣/鉅額交易
2021/04/29	25	29.86	8.1	30.02	29.75	16.9	4,254	0.40%
2021/04/28	35	30.42	40	31.09	30.30	-5	4,224	-0.12%
2021/04/27	29	30.72	0	0.00	30.30	29	4,215	0.69%
2021/04/26	3	30.87	0	0.00	30.85	3	4,198	0.07%
2021/04/23	23	30.53	16	30.76	31.50	7	4,209	0.17%
2021/04/22	102	32.21	22	31.97	30.65	80	4,187	1.91%	大買/
2021/04/21	11	32.50	26	33.10	33.70	-15	4,095	-0.37%
2021/04/20	3	31.98	22	32.53	32.25	-19	4,037	-0.47%
2021/04/19	34	32.65	12	32.64	32.05	22	4,030	0.55%
2021/04/16	5	33.05	9	33.13	33.30	-4	3,999	-0.10%
2021/04/15	87	32.79	94	32.93	33.05	-7	3,971	-0.18%
2021/04/14	66	31.51	39	32.41	32.05	27	3,856	0.70%
2021/04/13	33	34.14	11	33.53	33.25	22	3,771	0.58%
2021/04/12	27	33.96	3.1	34.43	33.65	23.9	3,692	0.65%
2021/04/09	60.1	33.66	49	34.01	33.15	11.1	3,596	0.31%
2021/04/08	28	30.84	22	31.24	31.40	6	3,318	0.18%
2021/04/07	78	30.94	15	30.89	30.80	63	3,286	1.92%
2021/04/06	50.1	29.84	76.1	30.61	31.45	-26	3,194	-0.81%
2021/04/01	27	28.41	116	28.24	29.45	-89	2,550	-3.49%	大賣/
2021/03/31	29.1	25.33	148	25.73	26.80	-118.9	2,602	-4.57%	大賣/鉅額交易
2021/03/30	44	24.31	118	24.82	24.40	-74	2,664	-2.78%	大賣/
2021/03/29	55	23.67	35	24.12	23.65	20	2,621	0.76%
2021/03/26	11	23.42	10	23.55	23.45	1	2,609	0.04%
2021/03/25	40	23.42	5	23.70	23.45	35	2,663	1.31%
2021/03/24	18	23.55	14	23.69	23.55	4	2,664	0.15%
2021/03/23	25	23.20	10	23.28	23.45	15	2,699	0.56%
2021/03/22	44	23.86	90	23.96	23.70	-46	2,722	-1.69%
2021/03/19	31	23.02	27	23.17	22.70	4	2,605	0.15%
2021/03/18	17	23.91	38	23.33	24.30	-21	2,541	-0.83%
2021/03/17	35	22.91	5	23.26	22.80	30	2,486	1.21%
2021/03/16	36	22.93	0	0.00	22.80	36	2,474	1.45%
2021/03/15	25	22.82	10	22.90	22.90	15	2,508	0.60%
2021/03/12	14	22.83	135	22.97	22.70	-121	2,526	-4.79%	大賣/鉅額交易
2021/03/11	27	22.47	1	23.05	22.50	26	2,475	1.05%
2021/03/10	0	0.00	52	22.45	22.75	-52	2,462	-2.11%
2021/03/09	36	21.57	0	0.00	21.80	36	2,450	1.47%
2021/03/08	31	21.95	0	0.00	21.95	31	2,466	1.26%
2021/03/05	43	22.28	9	22.82	22.05	34	2,489	1.37%
2021/03/04	15	22.64	10	22.56	22.50	5	2,455	0.20%
2021/03/03	16	21.79	13	22.13	22.10	3	2,416	0.12%
2021/03/02	8	21.85	3	22.00	21.75	5	2,395	0.21%
2021/02/26	0	0.00	162	21.81	21.80	-162	2,429	-6.67%	大賣/鉅額交易
2021/02/25	7	21.66	24	21.85	21.70	-17	2,521	-0.67%
2021/02/24	6	21.47	90	21.79	21.60	-84	2,520	-3.33%
2021/02/23	23	21.58	64	22.01	21.60	-41	2,505	-1.64%
2021/02/22	39	21.28	126	21.24	22.00	-87	2,456	-3.54%	大賣/
2021/02/19	76	19.59	0	19.30	20.00	76	2,356	3.22%
2021/02/18	4	19.13	0	0.00	19.25	4	2,348	0.17%
2021/02/17	11	18.75	0	0.00	19.30	11	2,372	0.46%
2021/02/04	0	0.00	1	18.05	18.10	-1	2,454	-0.04%
2021/02/03	0	0.00	2	18.30	17.90	-2	2,482	-0.08%
2021/02/02	0	0.00	5	17.90	17.80	-5	2,513	-0.20%
2021/02/01	4	17.08	0	0.00	17.05	4	2,532	0.16%
2021/01/29	15	17.61	0	0.00	17.55	15	2,573	0.58%
2021/01/27	22	17.77	0	0.00	17.85	22	2,638	0.83%
2021/01/26	12	17.83	0	0.00	17.75	12	2,690	0.45%
2021/01/25	19	17.46	0	0.00	18.10	19	2,738	0.69%
2021/01/22	5	17.75	6.2	17.31	17.20	-1.2	2,764	-0.04%
2021/01/20	68	18.23	4	17.96	17.75	64	2,821	2.27%
2021/01/18	45	17.93	49	18.28	18.40	-4	2,862	-0.14%
2021/01/15	13	19.38	3	18.85	18.95	10	2,867	0.35%
2021/01/14	10	19.40	12	19.52	19.50	-2	2,896	-0.07%
2021/01/13	5	19.72	20	19.90	19.65	-15	3,031	-0.49%
2021/01/12	20	19.65	0	0.00	19.65	20	3,085	0.65%
2021/01/11	0	0.00	10	20.00	20.30	-10	3,203	-0.31%
2021/01/08	53	19.89	31	20.01	20.00	22	3,358	0.66%
2021/01/07	5	20.15	0	22.10	20.15	5	3,825	0.13%
2021/01/06	130	20.34	5	20.50	20.10	125	4,040	3.09%	大買/鉅額交易
2021/01/05	27	20.97	24	21.36	20.85	3	4,033	0.07%
2021/01/04	2	21.13	0	0.00	21.10	2	4,086	0.05%
2020/12/31	78	21.11	2	21.45	20.95	76	4,203	1.81%
2020/12/30	12	21.45	1	22.05	21.50	11	4,455	0.25%
2020/12/29	27	21.56	9	21.95	21.50	18	4,472	0.40%
2020/12/28	44	21.84	46	22.05	21.60	-2	4,446	-0.04%
2020/12/25	84	22.77	29	23.04	22.00	55	4,422	1.24%
2020/12/24	43	22.32	50	22.38	23.25	-7	4,198	-0.17%
2020/12/23	38	20.84	54	21.01	21.15	-16	4,109	-0.39%
2020/12/22	17	21.10	16	21.28	20.70	1	4,248	0.02%
2020/12/21	16	21.08	78	21.28	21.60	-62	4,622	-1.34%
2020/12/18	8	20.57	0	0.00	20.60	8	4,928	0.16%
2020/12/17	64	20.97	7	21.48	20.90	57	4,967	1.15%
2020/12/16	4	21.35	86	21.00	21.45	-82	4,938	-1.66%
2020/12/15	71	20.78	0	0.00	20.45	71	4,901	1.45%
2020/12/14	6	21.38	103.8	21.08	21.00	-97.8	4,891	-2.00%	大賣/
2020/12/11	0	0.00	1	20.60	20.55	-1	4,851	-0.02%
2020/12/10	46	20.43	8	20.88	20.40	38	4,855	0.78%
2020/12/09	57	20.95	1	20.85	20.70	56	4,903	1.14%
2020/12/08	0	0.00	29.6	20.93	21.40	-29.6	4,899	-0.61%
2020/12/07	7	19.97	37	20.54	20.50	-30	4,931	-0.61%
2020/12/04	13	20.32	3	20.77	20.05	10	4,944	0.20%
2020/12/03	6	19.82	13	20.48	20.50	-7	4,964	-0.14%
2020/12/02	13	20.25	8	20.01	20.00	5	5,023	0.10%
2020/12/01	18	20.67	20	20.81	20.60	-2	5,070	-0.04%
2020/11/30	24	21.11	14	21.22	21.00	10	5,166	0.19%
2020/11/27	0	0.00	8.2	21.52	21.35	-8.2	5,310	-0.16%
2020/11/26	8	21.39	36	21.59	21.45	-28	5,496	-0.51%
2020/11/25	33	21.48	7	21.88	21.35	26	5,639	0.46%
2020/11/24	46	21.51	160	21.37	21.55	-114	5,691	-2.00%	大賣/鉅額交易
2020/11/23	34	20.29	18	20.56	20.30	16	5,666	0.28%
2020/11/19	13	19.77	14	20.08	19.65	-1	5,808	-0.02%
2020/11/18	4	19.70	2	19.68	19.70	2	5,892	0.03%
2020/11/17	34	19.66	34	19.90	19.60	0	5,950	0.00%
2020/11/16	19	19.84	3	20.70	19.60	16	6,010	0.27%
2020/11/13	17	19.47	35	19.84	20.25	-18	6,030	-0.30%
2020/11/12	39	19.98	56	19.59	19.50	-17	6,055	-0.28%
2020/11/11	37	20.53	20	20.76	20.20	17	6,112	0.28%
2020/11/10	30	21.04	2	20.70	20.65	28	6,169	0.45%
2020/11/09	17	21.28	34	21.62	21.60	-17	6,299	-0.27%
2020/11/06	72	21.54	37	22.18	21.30	35	6,560	0.53%
2020/11/05	6	21.29	10	21.71	21.30	-4	6,815	-0.06%
2020/11/04	24	20.81	16	21.24	20.80	8	6,833	0.12%
2020/11/03	16	20.75	35	21.33	21.15	-19	6,816	-0.28%
2020/11/02	37	20.59	3	20.50	20.30	34	6,788	0.50%
2020/10/30	75	21.93	34	22.45	21.40	41	6,813	0.60%
2020/10/29	28	21.48	37	21.42	22.05	-9	6,791	-0.13%
2020/10/28	38	22.03	2	22.25	22.00	36	6,754	0.53%
2020/10/27	24	22.21	77	22.27	22.35	-53	6,764	-0.78%
2020/10/26	31	22.84	25	22.76	22.30	6	6,765	0.09%
2020/10/23	17	23.33	4	23.73	23.20	13	6,777	0.19%
2020/10/22	40	23.05	2	23.60	23.15	38	6,763	0.56%
2020/10/21	53	24.14	36.1	23.98	23.80	16.9	6,726	0.25%
2020/10/20	59	23.15	13	23.26	23.15	46	6,628	0.69%
2020/10/19	18	22.43	34	22.84	23.30	-16	6,588	-0.24%
2020/10/16	55	23.81	26.1	23.42	22.90	28.9	6,485	0.45%
2020/10/15	176.1	24.87	138	25.12	25.40	38.1	6,321	0.60%	大買/大賣/
2020/10/14	18	23.28	80	23.61	23.75	-62	5,847	-1.06%
2020/10/13	2	21.53	33	21.77	21.60	-31	5,675	-0.55%
2020/10/12	48	21.95	31	22.17	22.00	17	5,723	0.30%
2020/10/08	19	21.81	47	22.08	21.80	-28	5,664	-0.49%
2020/10/07	119	21.31	117	21.46	22.00	2	5,628	0.04%	大買/大賣/
2020/10/06	11	20.85	79	20.58	21.00	-68	5,434	-1.25%
2020/10/05	0	0.00	110	19.33	19.10	-110	5,379	-2.04%	大賣/鉅額交易
2020/09/30	5	19.00	0	0.00	19.10	5	5,382	0.09%
2020/09/29	26	19.12	23	19.02	18.80	3	5,385	0.06%
2020/09/28	68	19.35	47	19.46	19.30	21	5,390	0.39%
2020/09/25	157	21.17	27	20.94	20.45	130	5,358	2.43%	大買/鉅額交易
2020/09/24	93	22.27	46	22.30	22.70	47	5,331	0.88%
2020/09/23	43	22.10	93	22.15	22.20	-50	5,037	-0.99%
2020/09/22	24	18.93	103.7	20.08	20.20	-79.7	4,722	-1.69%	大賣/
2020/09/21	9	19.30	13	19.30	19.30	-4	4,684	-0.09%
2020/09/18	8	19.32	1	19.60	19.20	7	4,680	0.15%
2020/09/17	24	18.96	22	19.16	19.05	2	4,670	0.04%
2020/09/16	0	0.00	1	18.80	18.95	-1	4,656	-0.02%
2020/09/15	12	19.14	0	0.00	18.85	12	4,636	0.26%
2020/09/14	5	18.65	40	18.33	19.25	-35	4,611	-0.76%
2020/09/11	33	19.43	25	19.54	19.15	8	4,552	0.18%
2020/09/10	125	20.26	7	20.49	19.95	118	4,504	2.62%	大買/鉅額交易
2020/09/09	5	19.89	54	19.73	19.95	-49	4,436	-1.10%
2020/09/08	39	19.61	20	19.59	19.65	19	4,397	0.43%
2020/09/07	40	19.43	64	20.07	19.60	-24	4,366	-0.55%
2020/09/04	42	19.26	35	19.11	19.30	7	4,294	0.16%
2020/09/03	123	20.12	125	20.06	19.80	-2	4,222	-0.05%	大買/大賣/
2020/09/02	28	20.22	180	20.18	20.20	-152	4,089	-3.72%	大賣/鉅額交易
2020/09/01	132	20.16	20.2	19.76	19.40	111.8	3,933	2.84%	大買/鉅額交易
2020/08/31	186	20.58	80	20.88	21.20	106	3,742	2.83%	大買/鉅額交易
2020/08/28	44.2	17.52	126	18.55	19.35	-81.8	3,589	-2.28%	大賣/
2020/08/27	85	17.49	23	17.51	17.60	62	3,493	1.77%
2020/08/26	23	17.33	73	17.24	17.45	-50	3,456	-1.45%
2020/08/25	29	16.02	30	16.01	16.10	-1	3,351	-0.03%
2020/08/24	52	15.58	178	15.67	15.65	-126	3,291	-3.83%	大賣/鉅額交易
2020/08/21	8	14.15	20	15.25	15.40	-12	3,188	-0.38%
2020/08/20	15	14.63	61	13.75	14.65	-46	3,125	-1.47%
2020/08/19	146	14.87	43	14.97	14.50	103	3,043	3.38%	大買/鉅額交易
2020/08/18	145	15.25	125	15.47	15.05	20	2,988	0.67%	大買/大賣/
2020/08/17	106	15.10	88	15.43	15.00	18	2,925	0.62%	大買/
2020/08/14	70	14.64	48	14.91	14.80	22	2,802	0.79%
2020/08/13	173	14.82	45.2	15.29	14.20	127.8	2,717	4.70%	大買/鉅額交易
2020/08/12	204.2	14.69	118	14.78	15.10	86.2	2,551	3.38%	大買/大賣/
2020/08/11	206	13.61	293	13.71	13.85	-87	2,260	-3.85%	大買/大賣/
2020/08/10	48	12.51	46	12.75	12.60	2	1,959	0.10%
2020/08/07	42	11.90	2	12.18	12.15	40	1,902	2.10%
2020/08/06	88	12.05	1	12.05	11.95	87	1,887	4.61%
2020/08/05	9	12.23	133	12.02	12.20	-124	1,857	-6.68%	大賣/鉅額交易
2020/08/04	27	11.72	37	11.74	11.60	-10	1,777	-0.56%
2020/08/03	20	11.59	1	11.70	11.80	19	1,753	1.08%
2020/07/31	66	11.70	125	12.03	11.70	-59	1,745	-3.38%	大賣/
2020/07/30	38	11.75	55	11.70	11.65	-17	1,697	-1.00%
2020/07/29	45	11.32	35	11.37	11.10	10	1,654	0.60%
2020/07/28	80	11.21	6	10.83	10.65	74	1,614	4.58%
2020/07/27	7	11.26	0	0.00	11.10	7	1,589	0.44%
2020/07/24	81	11.53	51	12.02	11.50	30	1,575	1.90%
2020/07/23	58	11.72	16	12.14	11.50	42	1,520	2.76%
2020/07/22	77	11.92	19	12.07	11.80	58	1,493	3.88%
2020/07/21	38	11.65	33	11.74	11.65	5	1,455	0.34%
2020/07/20	9	11.22	12	11.13	11.25	-3	1,439	-0.21%
2020/07/17	177	12.51	133	11.49	11.40	44	1,421	3.10%	大買/大賣/
2020/07/16	45	12.69	100	12.25	12.65	-55	1,358	-4.05%
2020/07/15	44	11.82	6	11.69	11.70	38	1,266	3.00%
2020/07/14	52	11.88	42	12.50	11.80	10	1,258	0.79%
2020/07/13	48	11.95	68	12.09	12.35	-20	1,141	-1.75%
2020/07/10	42	11.26	24	11.42	11.25	18	1,053	1.71%
2020/07/09	11	11.73	21	11.89	11.65	-10	1,022	-0.98%
2020/07/08	22	11.57	7	11.64	11.40	15	988	1.52%
2020/07/07	30	12.00	39.3	12.42	11.95	-9.3	942	-0.98%
2020/07/06	47	11.74	44	11.80	12.10	3	852	0.35%
2020/07/03	6.3	11.05	12	10.96	11.00	-5.7	748	-0.76%
2020/07/02	11	10.50	23	10.11	10.50	-12	605	-1.98%
2020/07/01	20	9.01	15	9.02	9.59	5	488	1.02%
2020/06/29	7	8.68	0	0.00	8.93	7	417	1.68%
2020/06/23	9	8.68	9	8.96	8.69	0	394	0.00%
2020/06/18	4	8.59	1	8.62	8.66	3	383	0.78%
2020/06/17	0	0.00	1	8.60	8.65	-1	381	-0.26%
2020/06/15	3	8.51	0	0.00	8.51	3	389	0.77%
2020/06/11	7	8.75	14	8.78	8.83	-7	387	-1.81%
2020/06/09	2	8.76	0	0.00	8.82	2	378	0.53%
2020/06/05	0	0.00	3	8.93	9.02	-3	367	-0.82%
2020/06/03	3	9.11	0	0.00	9.12	3	345	0.87%
2020/06/02	28	9.17	25	9.31	9.29	3	320	0.94%
2020/06/01	0	0.00	15	9.00	8.88	-15	259	-5.78%
2020/05/27	0	0.00	1	8.10	8.18	-1	235	-0.43%
2020/05/25	1	8.01	0	0.00	8.00	1	237	0.42%
2020/04/29	0	0.00	6	7.50	7.60	-6	206	-2.91%
2020/04/28	0	0.00	4	7.50	7.54	-4	206	-1.94%
2020/04/22	5	7.00	0	0.00	7.08	5	213	2.34%
2020/04/17	0	0.00	1	7.75	7.53	-1	212	-0.47%
2020/04/16	5	7.05	11	7.07	7.28	-6	200	-2.99%
2020/04/14	3	6.47	0	0.00	6.52	3	191	1.57%
2020/04/01	0	0.00	1	5.76	5.74	-1	326	-0.31%
2020/03/31	20	5.56	20	5.64	5.62	0	383	0.00%
2020/03/23	1	5.03	0	0.00	5.06	1	388	0.26%
2020/03/19	5	5.14	0	0.00	5.16	5	388	1.29%
2020/03/17	8	6.07	5	5.85	5.77	3	378	0.79%
2020/03/13	0	0.00	3	6.61	6.59	-3	365	-0.82%
2020/03/12	3	7.30	0	0.00	7.30	3	358	0.84%
2020/03/09	2	7.67	0	0.00	7.75	2	377	0.53%
2020/03/04	1	7.90	0	0.00	7.92	1	384	0.26%
2020/02/25	0	7.95	0	0.00	7.88	0	388	0.00%
2020/02/17	2	7.83	0	0.00	7.83	2	392	0.51%
2020/02/12	3	7.90	0	0.00	7.98	3	400	0.75%
2020/02/11	1	7.96	0	0.00	8.07	1	400	0.25%
2020/01/09	0	0.00	7	8.26	8.25	-7	389	-1.80%
2020/01/08	7	8.13	0	0.00	8.11	7	388	1.80%
2020/01/06	6	8.12	12	8.11	8.07	-6	387	-1.55%
2020/01/03	32	8.27	0	0.00	8.22	32	381	8.38%
2020/01/02	3	8.44	8	8.60	8.40	-5	369	-1.35%
2019/12/31	8	8.57	0	0.00	8.49	8	363	2.20%
2019/12/27	0	0.00	12	9.29	8.84	-12	336	-3.57%
2019/12/26	10	8.38	0	0.00	8.85	10	250	3.99%
2019/12/25	0	0.00	10	8.10	8.05	-10	199	-5.02%
2019/12/04	0	0.00	0.2	8.00	8.05	-0.2	210	-0.08%
2019/11/21	0	0.00	0.5	7.32	7.32	-0.5	184	-0.26%
2019/11/13	0.2	7.42	0	0.00	7.38	0.2	188	0.09%
2019/10/22	0	0.00	10	7.72	7.73	-10	216	-4.61%
2019/10/21	0	0.00	2	7.72	7.71	-2	226	-0.88%
2019/10/04	0	0.00	1	7.78	7.87	-1	261	-0.38%
2019/10/01	4	7.86	1	7.80	7.82	3	259	1.15%
2019/09/27	30	7.97	0.2	8.33	7.82	29.8	254	11.70%
2019/09/16	5	7.42	0	0.00	7.41	5	245	2.04%
2019/09/12	2	7.45	0	0.00	7.45	2	244	0.82%
2019/08/19	0.2	7.40	0	0.00	7.38	0.2	329	0.05%
2019/07/31	2	7.89	0	0.00	7.87	2	367	0.54%
2019/07/24	2	7.97	2	7.88	7.84	0	491	0.00%
2019/07/23	0	0.00	0.2	7.96	7.91	-0.2	678	-0.02%
2019/07/16	0.2	7.60	0	0.00	7.58	0.2	705	0.02%
2019/07/03	1	7.90	0	0.00	7.80	1	1,145	0.09%
2019/06/20	1	7.90	0	0.00	7.96	1	1,782	0.06%
2019/06/13	1	7.97	0	0.00	8.04	1	1,802	0.06%
2019/05/31	0	0.00	2	8.37	8.30	-2	1,781	-0.11%
2019/05/29	0	0.00	0.1	8.31	8.28	-0.1	1,769	0.00%
2019/05/28	0	0.00	4	8.27	8.32	-4	1,765	-0.23%
2019/05/27	4	8.24	4	8.37	8.30	0	1,757	0.00%
2019/05/24	5	8.12	1	8.51	8.21	4	1,745	0.23%
2019/05/23	1	7.74	0	0.00	7.83	1	1,701	0.06%
2019/05/15	0	8.00	0	0.00	7.97	0	1,683	0.00%
2019/05/13	10	7.84	0	0.00	7.81	10	1,668	0.60%
2019/05/08	2	7.99	0	0.00	8.02	2	1,637	0.12%
2019/05/07	0	0.00	6	8.09	8.01	-6	1,630	-0.37%
2019/05/06	8	8.20	17	8.05	7.97	-9	1,618	-0.56%
2019/05/03	12	8.37	5	8.50	8.26	7	1,599	0.44%
2019/05/02	10	8.58	12	8.61	8.60	-2	1,573	-0.13%
2019/04/30	0	0.00	1	8.48	8.43	-1	1,537	-0.07%
2019/04/29	10	7.98	14	8.01	7.96	-4	1,485	-0.27%
2019/04/26	2	8.83	0	0.00	8.83	2	1,292	0.15%
2019/04/25	4	9.81	0	0.00	9.81	4	1,284	0.31%
2019/04/19	12	10.94	35	11.04	10.80	-23	1,220	-1.88%
2019/04/18	8	11.14	2.1	11.29	10.90	5.9	1,191	0.50%
2019/04/17	17	12.36	27	12.39	11.75	-10	1,118	-0.89%
2019/04/16	2	11.70	6	11.70	11.70	-4	948	-0.42%
2019/04/15	0	0.00	12	11.71	11.60	-12	935	-1.28%
2019/04/12	6	11.70	1	12.20	11.55	5	916	0.55%
2019/04/11	16	11.93	17	12.12	12.00	-1	874	-0.11%
2019/04/10	4	11.65	1	12.20	11.55	3	834	0.36%
2019/04/09	1	11.50	33	11.96	11.50	-32	798	-4.01%
2019/04/08	8	12.10	0	0.00	12.10	8	755	1.06%
2019/04/03	0	0.00	22.3	12.22	12.10	-22.3	711	-3.13%
2019/04/02	36.1	12.28	32	12.19	12.30	4.1	650	0.63%
2019/04/01	21	11.90	52	11.94	11.95	-31	443	-6.99%
2019/03/29	21	10.80	60	10.73	10.90	-39	340	-11.45%
2019/03/28	0	0.00	40	9.79	9.93	-40	162	-24.55%
2019/03/22	2	9.38	22	9.23	9.19	-20	98	-20.34%
2019/03/21	0	0.00	10	8.80	9.30	-10	75	-13.28%
2019/03/15	0	0.00	10	8.80	8.74	-10	75	-13.22%
2019/03/13	0	0.00	10	8.80	8.80	-10	78	-12.81%
2019/03/04	0	8.70	0	0.00	8.62	0	90	0.01%
2019/02/22	0	0.00	10	8.70	8.60	-10	88	-11.28%
2019/02/14	0	0.00	10	8.60	8.60	-10	83	-11.95%
2019/02/11	5	8.50	15	8.50	8.50	-10	86	-11.50%
2018/10/30	0	0.00	10	7.75	7.76	-10	115	-8.65%
2018/10/11	0	8.05	0	0.00	7.99	0	119	0.00%
2018/10/01	0	0.00	10	9.10	9.10	-10	124	-8.03%
2018/09/03	0.1	8.90	0	0.00	8.80	0.1	124	0.09%
2018/08/20	0	0.00	10	8.84	8.81	-10	151	-6.61%
2018/07/17	1	9.28	0	0.00	9.29	1	184	0.54%
2018/07/11	1	9.38	0	0.00	9.33	1	188	0.53%
2018/06/04	0	0.00	3	9.77	9.78	-3	239	-1.25%
2018/05/28	0	0.00	0	9.55	9.55	0	242	-0.01%
2018/05/15	0	0.00	3	9.65	9.60	-3	252	-1.19%
2018/05/14	3	9.96	0	0.00	9.80	3	260	1.15%
2018/05/03	0	0.00	1	10.10	9.93	-1	268	-0.37%
2018/04/03	0	0.00	3	10.25	10.25	-3	356	-0.84%
2018/04/02	3	10.45	0	0.00	10.35	3	357	0.84%
2018/03/31	0	0.00	10	10.50	10.55	-10	357	-2.80%
2018/03/30	0	10.65	1	10.80	10.65	-1	358	-0.28%
2018/03/28	4	10.65	5	10.60	10.65	-1	370	-0.27%
2018/03/27	6	10.56	0	0.00	10.50	6	383	1.57%
2018/03/22	0	0.00	5	10.55	10.55	-5	389	-1.28%
2018/03/20	0	0.00	37	10.56	10.55	-37	385	-9.59%
2018/03/15	0	0.00	2	10.80	10.75	-2	385	-0.52%
2018/03/14	0	0.00	10	10.80	10.85	-10	385	-2.60%
2018/03/12	44	10.88	0	0.00	10.85	44	381	11.52%
2018/03/09	0	0.00	1	10.70	10.55	-1	375	-0.27%
2018/03/08	0	0.00	10	10.80	10.75	-10	375	-2.67%
2018/03/07	0	0.00	12	10.48	10.60	-12	365	-3.28%
2018/02/27	0	0.00	4	10.40	10.35	-4	369	-1.08%
2018/02/23	0	0.00	10	10.30	10.25	-10	374	-2.67%
2018/02/07	1	9.88	0	0.00	9.92	1	474	0.21%
2018/02/05	5	10.25	3	10.30	10.20	2	466	0.43%
2018/02/02	3	10.40	0	0.00	10.40	3	469	0.64%
2018/01/15	0	0.00	15	11.20	11.20	-15	599	-2.50%
2018/01/12	15	11.43	10	11.50	11.15	5	593	0.84%
2018/01/08	4	10.53	0	0.00	10.45	4	614	0.65%
2018/01/03	0	0.00	10	10.35	10.30	-10	604	-1.66%