迅杰 (6243)-富邦-嘉義券商分點個股進出

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

迅杰

(6243)

可現股當沖

股價
48.30
漲跌
▼0.10
漲幅
-0.21%
成交量
78張
產業
上市半導體類股
185人加入追蹤

立即追蹤
本地時間:14:30(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

迅杰 (6243)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	0.2	48.30	48.65	-0.2	419	-0.06%
2024/11/14	0	0.00	0.1	49.00	48.05	-0.1	425	-0.02%
2024/11/12	3	49.85	0.1	49.50	49.35	2.9	429	0.67%
2024/11/08	0	0.00	0.1	51.50	50.60	-0.1	429	-0.01%
2024/11/05	0	0.00	1	51.20	50.80	-1	439	-0.23%
2024/11/04	1	50.10	0	0.00	50.10	1	450	0.22%
2024/11/01	2.2	51.59	0	0.00	51.50	2.2	463	0.47%
2024/10/30	0.1	52.30	2	52.40	52.10	-1.9	467	-0.41%
2024/10/29	2.2	51.15	0	0.00	51.10	2.2	466	0.47%
2024/10/25	0	52.78	1	52.80	53.30	-1	468	-0.21%
2024/10/23	0.1	54.00	1	54.40	53.90	-0.9	474	-0.18%
2024/10/22	0.1	52.90	0	0.00	53.60	0.1	475	0.02%
2024/10/21	0	0.00	2	52.25	53.70	-2	479	-0.42%
2024/10/18	1.3	50.42	0.1	50.90	50.30	1.2	477	0.24%
2024/10/15	1	52.00	0	0.00	51.70	1	593	0.17%
2024/10/11	0	0.00	2	51.95	51.50	-2	628	-0.32%
2024/10/09	1.5	51.77	0	0.00	51.20	1.5	626	0.24%
2024/10/08	1	53.20	0	0.00	53.40	1	623	0.16%
2024/10/07	0	53.70	0	0.00	53.80	0	627	0.00%
2024/10/01	2	54.90	2	55.70	54.70	0	627	0.00%
2024/09/30	2	57.10	0	0.00	56.50	2	622	0.32%
2024/09/27	3	57.73	149	59.09	57.90	-146	614	-23.74%	大賣/鉅額交易
2024/09/26	348	56.87	202	56.90	56.90	146	470	31.02%	大買/大賣/鉅額交易
2024/09/25	13	52.50	14	52.60	51.80	-1	419	-0.24%
2024/09/04	1	46.50	0	0.00	46.00	1	468	0.21%
2024/08/13	0	0.00	2	49.00	48.90	-2	799	-0.25%
2024/08/12	0	0.00	2	48.95	48.90	-2	803	-0.25%
2024/08/09	2	49.10	0	0.00	48.65	2	814	0.25%
2024/08/08	1	49.00	0	0.00	48.35	1	818	0.12%
2024/08/05	0	0.00	1	46.55	47.85	-1	806	-0.12%
2024/08/02	0	52.70	0	0.00	51.70	0	794	0.00%
2024/08/01	0	0.00	1	54.60	55.00	-1	791	-0.13%
2024/07/30	0	0.00	1	53.00	53.50	-1	796	-0.13%
2024/07/22	0	0.00	1	55.70	55.80	-1	788	-0.13%
2024/07/18	0	0.00	1	60.60	60.60	-1	787	-0.13%
2024/07/17	13	63.68	23	63.44	62.30	-10	782	-1.28%
2024/07/16	58	64.79	51	64.42	62.50	7	755	0.93%
2024/07/15	8	61.79	5	62.06	61.50	3	692	0.43%
2024/07/12	0	0.00	1	59.00	58.10	-1	656	-0.15%
2024/07/11	0	0.00	1	58.40	58.40	-1	662	-0.15%
2024/06/25	1	60.00	2	60.90	60.90	-1	760	-0.13%
2024/06/20	0	0.00	3	64.40	64.20	-3	773	-0.39%
2024/06/18	1	64.30	1	63.90	63.80	0	789	0.00%
2024/06/17	2	63.80	3	63.90	64.20	-1	796	-0.13%
2024/06/14	1	62.00	1	62.40	62.50	0	796	0.00%
2024/06/12	12	63.30	12.1	63.40	63.30	-0.1	806	-0.01%
2024/06/07	1	63.40	0	0.00	63.40	1	821	0.12%
2024/06/05	1	64.90	0	0.00	64.80	1	827	0.12%
2024/06/04	2	68.20	2	67.20	67.20	0	845	0.00%
2024/06/03	1	68.00	0	0.00	67.80	1	856	0.12%
2024/05/31	65	69.15	67	68.82	68.50	-2	868	-0.23%
2024/05/30	6	67.38	47	66.29	66.00	-41	827	-4.95%
2024/05/29	96	67.16	54	68.46	66.80	42	774	5.43%
2024/05/28	5	63.78	5	63.02	63.90	0	709	0.00%
2024/05/27	0	0.00	1	61.30	61.70	-1	726	-0.14%
2024/05/24	1	60.10	0	0.00	60.30	1	792	0.13%
2024/05/22	1	60.10	0	0.00	60.10	1	857	0.12%
2024/05/21	0	0.00	1	59.60	60.50	-1	888	-0.11%
2024/05/17	0	0.00	0.4	60.20	60.50	-0.4	978	-0.04%
2024/05/16	1	59.10	1	59.20	59.60	0	1,027	0.00%
2024/05/15	2	59.90	0	0.00	59.70	2	1,174	0.17%
2024/05/14	1	58.20	0	0.00	58.20	1	1,234	0.08%
2024/04/29	0	0.00	1	58.80	58.80	-1	3,103	-0.03%
2024/04/26	0	0.00	2	58.30	58.30	-2	3,255	-0.06%
2024/04/25	0	0.00	2	59.30	58.50	-2	3,471	-0.06%
2024/04/24	1	59.90	1	60.50	59.80	0	3,698	0.00%
2024/04/23	0	0.00	8	58.51	58.80	-8	4,724	-0.17%
2024/04/19	4	60.20	1	59.50	59.80	3	5,796	0.05%
2024/04/18	2	61.15	1	62.30	61.30	1	5,904	0.02%
2024/04/17	1	62.10	3	62.30	62.00	-2	6,034	-0.03%
2024/04/15	0	62.50	1	63.00	62.20	-1	6,402	-0.02%
2024/04/12	2	64.25	0	0.00	63.80	2	6,566	0.03%
2024/04/10	0	0.00	3	65.57	65.20	-3	6,871	-0.04%
2024/04/09	1	65.50	0	0.00	65.50	1	6,935	0.01%
2024/04/08	2	66.20	1	66.10	66.10	1	6,971	0.01%
2024/04/03	6	68.58	8	67.89	67.60	-2	7,022	-0.03%
2024/04/02	1	67.70	3	67.87	67.60	-2	7,117	-0.03%
2024/04/01	32	68.44	32	68.65	67.00	0	7,346	0.00%
2024/03/29	2	66.65	1	67.70	66.30	1	7,528	0.01%
2024/03/28	0	0.00	0	65.80	66.10	0	7,670	0.00%
2024/03/27	0	65.33	0	0.00	64.90	0	7,930	0.00%
2024/03/26	2	66.75	0	0.00	65.90	2	8,013	0.02%
2024/03/25	4	67.80	2	69.10	67.80	2	8,045	0.02%
2024/03/22	2	67.10	0	0.00	68.50	2	8,076	0.02%
2024/03/21	1	68.80	0	0.00	68.70	1	8,116	0.01%
2024/03/20	7	70.70	7	70.16	69.60	0	8,183	0.00%
2024/03/19	2	71.30	0	0.00	70.80	2	8,252	0.02%
2024/03/18	2	71.10	1	70.80	71.80	1	8,292	0.01%
2024/03/13	0	0.00	2	69.45	69.70	-2	8,653	-0.02%
2024/03/08	0	0.00	4	68.95	69.50	-4	9,266	-0.04%
2024/03/07	1	70.00	9	70.19	69.50	-8	9,304	-0.09%
2024/03/06	2	72.70	0	0.00	72.40	2	9,386	0.02%
2024/03/05	1	73.70	0	0.00	74.40	1	9,528	0.01%
2024/03/04	1	76.90	4	76.18	75.60	-3	9,954	-0.03%
2024/03/01	3	77.23	0	0.00	77.00	3	10,241	0.03%
2024/02/29	2	78.00	3	79.13	77.60	-1	10,285	-0.01%
2024/02/27	8	79.23	7	79.37	77.80	1	10,373	0.01%
2024/02/26	6	78.30	1	77.10	78.20	5	10,796	0.05%
2024/02/23	1	76.70	41	75.70	75.90	-40	10,967	-0.36%
2024/02/22	1	78.20	5	77.06	76.90	-4	11,062	-0.04%
2024/02/21	0	0.00	2	77.30	77.50	-2	11,362	-0.02%
2024/02/20	7	77.21	4	76.03	78.50	3	11,579	0.03%
2024/02/19	2	78.65	4	79.15	79.00	-2	11,635	-0.02%
2024/02/16	21	81.52	18	81.81	81.30	3	11,690	0.03%
2024/02/15	2	78.85	0	0.00	78.80	2	11,631	0.02%
2024/02/05	76	83.04	68.1	84.10	77.70	7.9	11,588	0.07%
2024/02/02	225.1	86.31	192	86.68	85.60	33.1	11,321	0.29%	大買/大賣/
2024/02/01	193	84.59	201	84.46	82.70	-8	10,955	-0.07%	大買/大賣/
2024/01/31	37	78.73	33	79.55	79.70	4	10,627	0.04%
2024/01/30	7	75.17	11	75.28	75.40	-4	10,534	-0.04%
2024/01/29	13	75.25	14	75.01	75.00	-1	10,584	-0.01%
2024/01/26	46	75.63	41	74.09	74.00	5	10,567	0.05%
2024/01/25	53	78.41	43	76.21	76.10	10	10,555	0.09%
2024/01/24	48	80.68	51	79.03	78.90	-3	10,504	-0.03%
2024/01/23	54	80.47	52	81.25	80.50	2	10,487	0.02%
2024/01/22	81	81.00	76	80.89	79.80	5	10,390	0.05%
2024/01/19	48	79.06	58	79.53	80.30	-10	10,303	-0.10%
2024/01/18	52	80.40	39	80.49	79.00	13	10,289	0.13%
2024/01/17	272	85.34	437	86.54	83.20	-165	10,218	-1.61%	大買/大賣/鉅額交易
2024/01/16	920	85.22	1,051	84.24	87.20	-131	9,228	-1.42%	大買/大賣/鉅額交易
2024/01/15	795	78.34	526.2	77.61	79.30	268.8	8,517	3.16%	大買/大賣/鉅額交易
2024/01/12	17	73.91	19	73.97	72.10	-2	8,349	-0.02%
2024/01/11	3	73.60	11	72.92	73.60	-8	8,271	-0.10%
2024/01/10	132	76.25	141	76.31	73.90	-9	8,152	-0.11%	大買/大賣/
2024/01/09	7	73.04	7	71.76	71.90	0	7,836	0.00%
2024/01/08	18	75.14	8	74.60	73.50	10	7,768	0.13%
2024/01/05	73	75.65	85	75.58	74.40	-12	7,598	-0.16%
2024/01/04	31	73.25	11	75.06	72.20	20	7,362	0.27%
2024/01/03	8	74.10	89	73.90	73.50	-81	7,293	-1.11%
2024/01/02	83	75.12	62	74.76	75.20	21	7,242	0.29%
2023/12/29	43	74.70	4	74.75	74.60	39	7,206	0.54%
2023/12/28	5.1	74.12	11	74.43	75.20	-5.9	7,145	-0.08%
2023/12/27	93	75.89	81	76.32	74.60	12	7,036	0.17%
2023/12/26	59.1	74.02	56	74.71	74.50	3.1	6,790	0.05%
2023/12/25	26	72.39	14	72.01	73.40	12	6,591	0.18%
2023/12/22	90	71.73	100	72.19	72.00	-10	6,433	-0.16%
2023/12/21	29	69.69	25	69.68	69.40	4	6,166	0.06%
2023/12/20	3	68.17	2	67.50	69.30	1	6,074	0.02%
2023/12/19	19	66.97	15	66.96	67.10	4	6,034	0.07%
2023/12/18	21	69.10	21	69.18	67.80	0	6,005	0.00%
2023/12/15	10	68.21	7	68.49	67.50	3	5,954	0.05%
2023/12/14	26	71.82	22.1	70.64	69.50	3.9	5,884	0.07%
2023/12/13	0	0.00	5	72.24	72.20	-5	5,808	-0.09%
2023/12/12	10	72.89	6	72.32	73.40	4	5,768	0.07%
2023/12/11	50	72.98	50	73.16	73.30	0	5,723	0.00%
2023/12/08	177	76.00	173	74.66	73.00	4	5,659	0.07%	大買/大賣/
2023/12/07	88.1	74.36	224	77.36	73.20	-135.9	5,420	-2.51%	大賣/鉅額交易
2023/12/06	370	77.10	219	77.11	78.80	151	5,078	2.97%	大買/大賣/鉅額交易
2023/12/05	7	72.13	10	72.20	71.70	-3	4,854	-0.06%
2023/12/04	9	73.80	12	73.54	73.10	-3	4,876	-0.06%
2023/12/01	10	75.35	12	75.35	74.30	-2	4,852	-0.04%
2023/11/30	18	76.95	78	77.28	75.30	-60	4,779	-1.26%
2023/11/29	110	75.64	70	75.19	77.80	40	4,622	0.87%	大買/
2023/11/28	286	73.21	267	73.19	73.90	19	4,167	0.46%	大買/大賣/
2023/11/27	2	68.45	2	68.65	67.20	0	3,864	0.00%
2023/11/24	13	71.53	7	70.50	69.60	6	3,797	0.16%
2023/11/23	184	76.74	260	76.85	72.40	-76	3,671	-2.07%	大買/大賣/
2023/11/22	271	71.84	179	70.80	74.20	92	3,177	2.90%	大買/大賣/
2023/11/21	59	69.57	68	69.35	67.50	-9	2,959	-0.30%
2023/11/20	87	70.17	102	69.93	69.90	-15	2,838	-0.53%	大賣/
2023/11/17	20	65.19	172	64.77	67.40	-152	2,507	-6.06%	大賣/鉅額交易
2023/11/16	497	59.92	390	59.50	61.30	107	2,259	4.74%	大買/大賣/鉅額交易
2023/11/15	83	56.17	15	55.76	55.80	68	2,142	3.17%
2023/11/14	12	54.33	11	54.78	55.10	1	2,035	0.05%
2023/11/13	1	53.60	4	53.18	52.60	-3	1,943	-0.15%
2023/11/10	4	52.73	3	52.73	53.00	1	1,917	0.05%
2023/11/09	8	54.33	13	53.96	53.80	-5	1,886	-0.27%
2023/11/08	58	54.75	54	54.74	53.90	4	1,812	0.22%
2023/11/07	5	53.78	7	53.26	53.00	-2	1,654	-0.12%
2023/11/06	10	52.96	6	52.02	51.30	4	1,546	0.26%
2023/11/03	9	52.22	12	51.14	51.90	-3	1,455	-0.21%
2023/11/02	22	51.10	21	51.06	51.40	1	1,406	0.07%
2023/11/01	9	48.40	8	48.35	48.30	1	1,366	0.07%
2023/10/31	6	51.57	34	51.18	49.20	-28	1,364	-2.05%
2023/10/30	33	52.05	6	51.63	52.10	27	1,319	2.05%
2023/10/27	2	50.80	0	0.00	49.80	2	1,269	0.16%
2023/10/26	18	53.45	27	53.21	50.50	-9	1,207	-0.75%
2023/10/25	355	53.23	344	52.80	53.50	11	1,007	1.09%	大買/大賣/
2023/10/24	0	0.00	1	49.00	48.70	-1	850	-0.12%
2023/10/23	2	51.20	0	0.00	49.85	2	812	0.25%
2023/10/20	45	51.21	65	49.61	47.40	-20	737	-2.71%
2023/10/19	20	50.00	0	0.00	50.10	20	627	3.19%
2023/10/18	0	0.00	1	47.50	45.60	-1	590	-0.17%
2023/10/17	1	45.20	1	45.45	45.10	0	580	0.00%
2023/10/12	0	0.00	1	46.95	47.05	-1	616	-0.16%
2023/10/06	1	49.20	2	48.38	47.90	-1	622	-0.16%
2023/10/05	0	0.00	1	47.15	47.10	-1	617	-0.16%
2023/10/03	1	46.00	0	0.00	45.60	1	629	0.16%
2023/09/26	1	45.50	0	0.00	45.40	1	732	0.14%
2023/09/22	1	46.30	0	0.00	46.30	1	792	0.13%
2023/09/21	1	47.35	0	0.00	46.60	1	855	0.12%
2023/09/14	0	0.00	1	51.30	50.70	-1	989	-0.10%
2023/09/13	1	51.40	1	51.30	51.40	0	977	0.00%
2023/09/12	3	50.80	5	50.50	51.30	-2	994	-0.20%
2023/09/11	0	0.00	4	51.05	51.30	-4	1,003	-0.40%
2023/09/08	3	52.07	4	51.90	51.70	-1	1,024	-0.10%
2023/09/07	12	52.56	7	52.44	52.50	5	1,041	0.48%
2023/09/06	18	49.46	21.1	51.73	52.00	-3.1	994	-0.31%
2023/09/05	17	50.00	18.1	50.33	48.95	-1.1	1,003	-0.11%
2023/08/31	0	0.00	2	45.50	46.45	-2	1,268	-0.16%
2023/08/16	0	0.00	2	43.65	43.70	-2	1,576	-0.13%
2023/08/15	2	43.65	0	0.00	44.15	2	1,607	0.12%
2023/08/14	0	0.00	1	43.50	43.60	-1	1,657	-0.06%
2023/08/11	1	44.10	0	0.00	43.80	1	1,779	0.06%
2023/08/04	0	0.00	1	46.60	47.10	-1	2,010	-0.05%
2023/08/02	0	0.00	4	45.36	44.10	-4	2,081	-0.19%
2023/07/31	1	47.80	0	0.00	47.00	1	2,151	0.05%
2023/07/28	2	46.55	0	0.00	46.80	2	2,145	0.09%
2023/07/26	0	0.00	1	47.35	46.40	-1	2,140	-0.05%
2023/07/24	2	46.48	0	0.00	46.95	2	2,130	0.09%
2023/07/20	0	0.00	1	49.05	49.10	-1	2,116	-0.05%
2023/07/19	0	0.00	2	48.38	47.70	-2	2,112	-0.09%
2023/07/18	4	48.54	6	47.96	47.75	-2	2,112	-0.09%
2023/07/17	2	49.10	3	49.88	50.20	-1	2,098	-0.05%
2023/07/13	1	51.20	0	0.00	50.10	1	2,131	0.05%
2023/07/12	0.1	50.20	0	0.00	50.20	0.1	2,130	0.00%
2023/07/10	0	0.00	1	51.80	51.10	-1	2,125	-0.05%
2023/07/07	1	50.10	1	49.55	49.55	0	2,133	0.00%
2023/07/05	5	52.36	3	52.00	52.00	2	2,109	0.09%
2023/07/04	1	54.70	1	56.90	54.50	0	2,073	0.00%
2023/07/03	1	54.20	1	55.50	55.20	0	2,044	0.00%
2023/06/30	0	0.00	50	54.02	54.10	-50	2,007	-2.49%
2023/06/29	161	55.43	211	54.93	55.30	-50	1,991	-2.51%	大買/大賣/
2023/06/28	100	53.51	0	0.00	53.30	100	1,931	5.18%
2023/06/16	1	52.00	1	52.50	52.10	0	1,898	0.00%
2023/06/13	1	51.90	0.5	52.00	51.60	0.5	1,855	0.03%
2023/06/12	1	50.90	2	50.60	51.50	-1	1,917	-0.05%
2023/06/09	4	51.38	19	52.61	51.00	-15	1,925	-0.78%
2023/06/08	26	51.85	17	53.82	51.80	9	1,879	0.48%
2023/06/07	27	55.76	26	55.36	53.90	1	1,751	0.06%
2023/06/06	3	49.77	408	50.47	52.50	-405	1,733	-23.36%	大賣/鉅額交易
2023/06/05	405	52.25	1	52.30	52.30	404	1,649	24.50%	大買/鉅額交易
2023/06/02	6	46.95	9	46.63	47.55	-3	1,620	-0.19%
2023/06/01	11	45.12	13	45.20	44.85	-2	1,565	-0.13%
2023/05/31	25	43.87	91	43.58	43.80	-66	1,531	-4.31%
2023/05/30	71	43.92	0	0.00	43.85	71	1,515	4.69%
2023/05/26	0	0.00	3	42.70	42.55	-3	1,470	-0.20%
2023/05/25	1	42.70	0	0.00	42.55	1	1,458	0.07%
2023/05/23	2	43.58	2	43.95	42.80	0	1,431	0.00%
2023/05/22	5	44.15	3	43.50	43.50	2	1,409	0.14%
2023/05/19	3	42.72	6	42.90	44.00	-3	1,354	-0.22%
2023/05/18	5	43.16	8	42.89	43.15	-3	1,322	-0.23%
2023/05/17	39	44.54	37	44.36	42.40	2	1,273	0.16%
2023/05/16	43	41.95	46	41.87	41.65	-3	1,150	-0.26%
2023/05/15	2	38.73	1	38.45	38.35	1	1,093	0.09%
2023/05/12	1	39.10	1	39.70	40.15	0	1,082	0.00%
2023/05/11	32	41.61	21	40.19	40.10	11	1,068	1.03%
2023/05/10	3	43.00	3	42.62	41.20	0	1,035	0.00%
2023/05/09	4	40.83	17	40.31	41.00	-13	942	-1.38%
2023/05/08	11	40.71	113	40.76	40.80	-102	853	-11.94%	大賣/鉅額交易
2023/05/05	1	36.60	1	36.75	37.10	0	773	0.00%
2023/05/04	2	36.18	4	36.40	36.45	-2	784	-0.25%
2023/05/03	1	35.85	1	36.05	36.15	0	789	0.00%
2023/05/02	0	0.00	3	36.38	36.60	-3	789	-0.38%
2023/04/28	4	36.20	2	36.28	35.90	2	787	0.25%
2023/04/27	1	35.05	2	35.43	35.30	-1	785	-0.13%
2023/04/26	3	34.75	3	34.93	35.25	0	784	0.00%
2023/04/25	3	35.10	2	34.85	34.85	1	783	0.13%
2023/04/24	1	36.65	7	36.41	36.35	-6	782	-0.77%
2023/04/21	6	36.83	3	36.23	36.20	3	780	0.38%
2023/04/20	6	37.67	4	38.33	37.60	2	772	0.26%
2023/04/19	13	38.86	6	38.59	37.95	7	766	0.91%
2023/04/18	2	40.03	7	40.01	39.10	-5	737	-0.68%
2023/04/17	3	37.72	1	37.95	39.05	2	713	0.28%
2023/04/13	0	0.00	1	38.50	38.40	-1	697	-0.14%
2023/04/12	12	37.82	13	39.09	39.15	-1	685	-0.15%
2023/04/11	0	0.00	4	37.60	37.85	-4	663	-0.60%
2023/04/10	1	37.60	1	37.10	37.30	0	658	0.00%
2023/04/07	1	36.40	1	36.70	36.40	0	646	0.00%
2023/04/06	3	36.30	2	36.40	36.50	1	642	0.16%
2023/03/31	2	36.50	4	36.60	36.60	-2	641	-0.31%
2023/03/30	2	37.20	1	36.90	36.50	1	640	0.16%
2023/03/29	2	35.50	1	35.80	36.30	1	632	0.16%
2023/03/28	7	36.06	8	35.76	35.80	-1	629	-0.16%
2023/03/27	2	36.80	3	36.85	36.25	-1	620	-0.16%
2023/03/24	321	40.59	313	40.77	37.30	8	609	1.31%	大買/大賣/
2023/03/23	2	37.38	1	37.20	37.15	1	528	0.19%
2023/03/22	0	38.00	22	37.82	37.35	-22	526	-4.18%
2023/03/21	0	0.00	3	37.50	37.35	-3	519	-0.58%
2023/03/20	1	35.80	2	36.11	35.90	-1	503	-0.20%
2023/03/17	3	36.12	0	0.00	36.05	3	556	0.54%
2023/03/16	5	36.95	0	0.00	36.35	5	564	0.89%
2023/03/15	113	38.08	29	38.09	38.20	84	549	15.30%	大買/
2023/03/14	15	36.69	6	36.27	37.10	9	456	1.97%
2023/03/13	3	32.83	3	33.02	33.75	0	425	0.00%
2023/03/10	6	34.44	8	34.59	33.90	-2	420	-0.48%
2023/03/09	9	36.93	6	37.75	36.00	3	409	0.73%
2023/03/08	4	35.00	8	34.86	35.55	-4	347	-1.15%
2023/03/07	6	32.28	6	32.26	32.35	0	331	0.00%
2023/03/06	1	31.60	2	31.80	31.70	-1	323	-0.31%
2023/03/03	3	30.97	1	31.05	31.10	2	320	0.62%
2023/03/02	1	30.90	1	31.10	30.85	0	320	0.00%
2023/03/01	0	0.00	1	30.90	31.30	-1	321	-0.31%
2023/02/24	4	30.99	2	31.33	30.80	2	321	0.62%
2023/02/23	2	31.75	2	32.20	31.70	0	319	0.00%
2023/02/22	0	0.00	3	31.22	31.80	-3	316	-0.95%
2023/02/21	0	0.00	1	31.45	31.55	-1	313	-0.32%
2023/02/20	0	0.00	1	31.15	31.40	-1	322	-0.31%
2023/02/17	3	30.90	1	30.95	31.10	2	320	0.62%
2023/02/16	0	0.00	1	30.95	30.80	-1	318	-0.31%
2023/02/15	1	30.40	0	0.00	30.20	1	319	0.31%
2023/02/14	0	0.00	2	30.65	30.50	-2	320	-0.62%
2023/02/09	3	30.82	0	0.00	30.65	3	325	0.92%
2023/02/08	10	32.01	5	32.65	31.05	5	322	1.55%
2023/02/06	1	29.80	1	29.70	29.80	0	310	0.00%
2023/02/03	0	0.00	1	30.15	29.95	-1	312	-0.32%
2023/02/02	1	30.70	1	30.80	30.50	0	309	0.00%
2023/02/01	0	0.00	3	30.03	30.00	-3	296	-1.01%
2023/01/31	0	0.00	2	29.03	29.05	-2	292	-0.68%
2023/01/30	1	28.90	0	0.00	28.85	1	293	0.34%
2023/01/17	1	28.00	0	0.00	27.90	1	292	0.34%
2023/01/16	1	28.15	1	28.30	28.15	0	292	0.00%
2023/01/13	1	28.30	0	0.00	28.40	1	295	0.34%
2023/01/06	0	0.00	1	28.00	28.50	-1	294	-0.34%
2023/01/05	1	28.20	0	0.00	27.90	1	298	0.34%
2022/12/29	1	27.30	1	27.50	27.75	0	350	0.00%
2022/12/23	0	0.00	1	28.30	28.60	-1	353	-0.28%
2022/12/22	2	28.83	0	0.00	28.65	2	355	0.56%
2022/12/20	0	0.00	0	28.65	27.65	0	355	0.00%
2022/12/19	1	28.30	1	28.45	28.40	0	355	0.00%
2022/12/16	0	0.00	1	28.55	28.50	-1	354	-0.28%
2022/12/13	3	28.77	0	0.00	28.75	3	347	0.86%
2022/12/09	0	0.00	400	31.73	30.00	-400	332	-120.31%	大賣/鉅額交易
2022/12/08	403	30.44	16	29.21	30.45	387	272	142.08%	大買/鉅額交易
2022/12/07	10	27.80	0	0.00	27.70	10	254	3.94%
2022/12/02	2	28.80	2	28.95	28.85	0	241	0.00%
2022/12/01	0	0.00	2	29.15	28.70	-2	240	-0.83%
2022/11/30	1	28.35	1	28.15	28.30	0	238	0.00%
2022/11/29	1	26.90	3	27.22	27.30	-2	237	-0.84%
2022/11/28	1	27.10	0	0.00	27.25	1	237	0.42%
2022/11/24	1	27.65	2	27.85	28.20	-1	239	-0.42%
2022/11/23	4	27.71	2	27.88	27.50	2	236	0.84%
2022/11/22	2	27.88	0	0.00	27.70	2	236	0.85%
2022/11/16	1	29.30	0	0.00	28.70	1	229	0.44%
2022/11/09	1	28.05	2	27.78	28.00	-1	220	-0.45%
2022/11/08	0	0.00	1	26.65	26.70	-1	218	-0.46%
2022/11/07	1	26.90	1	27.10	27.15	0	216	0.00%
2022/11/03	1	26.80	5	26.90	27.10	-4	211	-1.89%
2022/11/02	7	27.45	8	27.42	27.40	-1	208	-0.48%
2022/11/01	1	25.35	2	25.60	25.50	-1	191	-0.52%
2022/10/31	1	24.80	0	0.00	24.75	1	190	0.53%
2022/10/28	0	0.00	1	24.35	24.15	-1	191	-0.52%
2022/10/27	2	24.68	0	0.00	24.80	2	192	1.04%
2022/10/26	0	0.00	1	23.55	23.70	-1	191	-0.52%
2022/10/25	1	24.05	1	24.45	23.90	0	190	0.00%
2022/10/24	1	24.25	2	24.60	24.35	-1	190	-0.52%
2022/10/21	6	24.57	2	24.88	23.65	4	191	2.09%
2022/10/19	1	24.70	2	25.08	24.80	-1	191	-0.52%
2022/10/18	2	24.50	2	24.63	24.45	0	189	0.00%
2022/10/17	1	23.65	1	23.50	24.60	0	192	0.00%
2022/10/14	0	0.00	1	24.35	24.10	-1	196	-0.51%
2022/10/13	4	23.78	2	24.50	23.00	2	196	1.02%
2022/10/12	2	24.93	0	0.00	25.20	2	191	1.04%
2022/10/11	2	25.78	3	26.48	25.50	-1	190	-0.53%
2022/10/07	2	29.30	1	29.80	28.00	1	184	0.54%
2022/10/06	0	0.00	6	28.01	28.05	-6	149	-4.01%
2022/10/05	4	25.65	5	25.89	25.50	-1	148	-0.67%
2022/10/04	2	24.88	0	0.00	24.90	2	151	1.32%
2022/10/03	2	23.78	2	24.08	24.45	0	152	0.00%
2022/09/30	0	0.00	1	23.45	24.10	-1	155	-0.64%
2022/09/29	1	24.40	1	24.30	24.30	0	157	0.00%
2022/09/28	5	24.23	1	24.25	23.50	4	158	2.52%
2022/09/27	2	24.95	2	25.38	25.80	0	158	0.00%
2022/09/26	0	0.00	1	26.00	25.30	-1	160	-0.62%
2022/09/23	1	28.05	0	0.00	27.55	1	163	0.61%
2022/09/22	1	28.15	0	0.00	28.20	1	167	0.60%
2022/09/21	1	28.00	1	28.20	28.00	0	168	0.00%
2022/09/20	1	28.65	2	28.65	28.60	-1	169	-0.59%
2022/09/19	1	29.60	1	29.30	29.05	0	170	0.00%
2022/09/16	1	29.65	1	29.80	29.80	0	172	0.00%
2022/09/15	1	29.90	3	30.15	30.15	-2	176	-1.14%
2022/09/14	2	30.13	0	0.00	30.05	2	180	1.11%
2022/09/13	2	30.60	2	30.35	30.45	0	183	0.00%
2022/09/12	1	29.90	0	0.00	29.95	1	186	0.54%
2022/09/08	1	29.05	1	29.20	29.20	0	189	0.00%
2022/09/07	0	0.00	1	28.40	28.60	-1	193	-0.52%
2022/09/06	3	29.32	0	0.00	29.10	3	195	1.54%
2022/09/05	1	30.70	1	30.25	30.00	0	198	0.00%
2022/08/31	2	32.33	0	0.00	32.50	2	247	0.81%
2022/08/30	1	31.55	1	31.75	31.90	0	320	0.00%
2022/08/29	1	31.35	3	31.55	31.40	-2	331	-0.60%
2022/08/26	2	32.88	1	32.85	32.65	1	332	0.30%
2022/08/24	0	0.00	2	32.48	32.20	-2	335	-0.60%
2022/08/23	0	0.00	1	31.85	32.15	-1	336	-0.30%
2022/08/22	1	32.85	0	0.00	32.40	1	342	0.29%
2022/08/19	1	33.40	1	33.60	33.50	0	343	0.00%
2022/08/18	1	33.10	1	33.25	33.00	0	342	0.00%
2022/08/17	1	32.60	2	32.63	32.70	-1	341	-0.29%
2022/08/16	1	32.85	0	0.00	32.45	1	342	0.29%
2022/08/15	2	32.43	0	0.00	32.80	2	341	0.59%
2022/08/12	1	31.45	1	31.35	31.95	0	339	0.00%
2022/08/11	1	31.30	1	31.10	31.00	0	339	0.00%
2022/08/10	0	0.00	1	30.95	30.85	-1	339	-0.29%
2022/08/09	2	31.43	1	30.80	31.30	1	342	0.29%
2022/08/08	1	30.55	0	0.00	30.45	1	343	0.29%
2022/08/04	0	0.00	1	29.90	29.90	-1	346	-0.29%
2022/08/02	3	30.43	2	30.28	30.25	1	352	0.28%
2022/08/01	1	31.30	1	31.45	31.40	0	353	0.00%
2022/07/29	0	0.00	1	31.95	31.85	-1	355	-0.28%
2022/07/28	2	32.03	1	31.90	31.75	1	358	0.28%
2022/07/27	0	0.00	1	31.40	31.95	-1	358	-0.28%
2022/07/26	2	31.83	4	32.13	31.50	-2	358	-0.56%
2022/07/25	1	33.35	1	33.20	33.10	0	360	0.00%
2022/07/22	1	34.40	1	34.75	33.45	0	362	0.00%
2022/07/21	1	32.55	3	33.72	34.00	-2	366	-0.55%
2022/07/20	1	32.40	1	32.80	32.30	0	365	0.00%
2022/07/19	2	32.15	1	32.35	32.00	1	370	0.27%
2022/07/15	0	32.40	0	0.00	32.10	0	378	0.00%
2022/07/14	0	0.00	1	30.55	31.65	-1	380	-0.26%
2022/07/13	2	30.65	0	0.00	30.55	2	383	0.52%
2022/07/12	2	29.45	0	0.00	29.00	2	384	0.52%
2022/07/11	1	31.60	0	0.00	31.60	1	388	0.26%
2022/07/08	0	0.00	1	33.05	32.55	-1	394	-0.25%
2022/07/06	2	31.55	1	31.80	30.80	1	406	0.25%
2022/07/05	1	32.35	2	32.48	32.60	-1	419	-0.24%
2022/07/04	2	32.45	1	33.00	32.00	1	423	0.24%
2022/07/01	6	34.63	1	36.35	32.85	5	441	1.13%
2022/06/30	1	36.80	2	37.05	36.40	-1	455	-0.22%
2022/06/29	1	39.05	1	38.90	39.00	0	542	0.00%
2022/06/28	1	40.25	1	39.75	39.65	0	654	0.00%
2022/06/27	3	40.02	5	40.45	40.55	-2	705	-0.28%
2022/06/24	3	38.95	3	38.93	38.80	0	710	0.00%
2022/06/23	4	38.99	2	39.18	38.45	2	712	0.28%
2022/06/22	4	38.99	1	38.90	39.30	3	715	0.42%
2022/06/21	0	0.00	1	39.40	40.00	-1	715	-0.14%
2022/06/20	2	38.93	0	0.00	38.20	2	738	0.27%
2022/06/17	2	39.95	2	40.13	40.00	0	736	0.00%
2022/06/16	3	40.77	0	0.00	39.80	3	738	0.41%
2022/06/15	3	41.48	1	41.50	41.35	2	737	0.27%
2022/06/14	1	41.70	0	0.00	42.10	1	744	0.13%
2022/06/13	2	42.48	0	0.00	42.15	2	741	0.27%
2022/06/10	0	0.00	2	45.10	44.40	-2	738	-0.27%
2022/06/09	4	43.23	0	0.00	43.50	4	705	0.57%
2022/06/08	27	47.47	34	47.56	44.10	-7	695	-1.01%
2022/06/07	8	44.45	2	42.60	44.45	6	625	0.96%
2022/06/06	5	40.94	1	40.90	40.45	4	617	0.65%
2022/06/02	2	41.43	0	0.00	41.30	2	621	0.32%
2022/06/01	1	41.10	1	41.40	41.10	0	627	0.00%
2022/05/30	0	0.00	2	39.85	41.00	-2	632	-0.32%
2022/05/27	5	39.24	2	39.83	38.90	3	628	0.48%
2022/05/26	1	38.85	1	39.05	38.95	0	628	0.00%
2022/05/25	0	0.00	3	39.38	39.50	-3	630	-0.48%
2022/05/24	2	39.23	2	39.65	39.10	0	639	0.00%
2022/05/23	2	40.98	1	40.65	40.65	1	638	0.16%
2022/05/20	1	41.10	0	0.00	40.70	1	645	0.15%
2022/05/19	1	40.55	5	40.91	41.20	-4	648	-0.62%
2022/05/18	3	41.43	4	41.04	41.00	-1	650	-0.15%
2022/05/17	6	40.89	0	0.00	41.10	6	654	0.92%
2022/05/13	0	0.00	1	39.00	39.50	-1	655	-0.15%
2022/05/12	1	39.65	0	0.00	38.05	1	658	0.15%
2022/05/11	1	39.15	1	39.65	39.25	0	659	0.00%
2022/05/10	1	38.35	1	38.50	40.25	0	661	0.00%
2022/05/09	1	40.15	1	40.15	40.15	0	666	0.00%
2022/05/06	1	41.50	2	41.70	41.30	-1	669	-0.15%
2022/05/05	3	43.45	2	43.30	43.05	1	671	0.15%
2022/04/29	1	42.10	3	42.58	41.70	-2	688	-0.29%
2022/04/28	2	41.58	0	0.00	41.00	2	693	0.29%
2022/04/27	1	39.80	1	40.55	40.90	0	696	0.00%
2022/04/26	3	42.43	0	0.00	42.30	3	692	0.43%
2022/04/25	1	41.35	0	0.00	41.75	1	698	0.14%
2022/04/22	0	44.00	1	43.55	44.00	-1	708	-0.14%
2022/04/21	1	45.15	1	44.65	44.75	0	720	0.00%
2022/04/19	0	0.00	1	43.80	43.55	-1	731	-0.14%
2022/04/18	0	0.00	0	46.00	42.75	0	736	0.00%
2022/04/15	3	44.23	0	0.00	43.50	3	742	0.40%
2022/04/14	1	45.45	0	0.00	45.40	1	750	0.13%
2022/04/13	0	0.00	1	46.70	46.50	-1	760	-0.13%
2022/04/12	3	45.95	1	45.35	45.20	2	776	0.26%
2022/04/11	2	48.03	1	46.50	46.50	1	778	0.13%
2022/04/07	0	0.00	4	49.35	49.05	-4	824	-0.49%
2022/04/06	2	50.50	1	50.50	50.00	1	844	0.12%
2022/04/01	4	55.05	5	55.10	52.90	-1	912	-0.11%
2022/03/31	17	54.25	16.9	53.99	53.90	0.1	836	0.01%
2022/03/30	10	49.93	12	49.69	51.00	-2	767	-0.26%
2022/03/25	0	0.00	3	46.40	45.85	-3	782	-0.38%
2022/03/24	2	45.90	2	45.75	46.10	0	812	0.00%
2022/03/23	10	47.24	12	47.00	46.30	-2	873	-0.23%
2022/03/22	1	45.45	1	45.25	45.05	0	882	0.00%
2022/03/21	1	45.65	0	0.00	45.50	1	940	0.11%
2022/03/18	1	43.75	1	44.00	44.15	0	1,046	0.00%
2022/03/17	1	43.95	6	44.07	44.45	-5	1,107	-0.45%
2022/03/16	1	41.20	2	41.53	41.50	-1	1,391	-0.07%
2022/03/15	3	41.42	1	41.40	41.10	2	1,555	0.13%
2022/03/14	1	42.60	1	42.40	42.50	0	1,655	0.00%
2022/03/11	1	43.30	0	0.00	43.10	1	1,846	0.05%
2022/03/10	1	43.50	1	43.80	44.10	0	2,088	0.00%
2022/03/09	0	0.00	2	42.10	42.30	-2	2,324	-0.09%
2022/03/08	5	41.53	5	41.93	41.10	0	2,416	0.00%
2022/03/07	2	42.50	2	42.53	42.55	0	2,589	0.00%
2022/03/04	7	45.37	2	45.73	44.80	5	2,695	0.19%
2022/03/02	1	44.15	2	44.80	45.40	-1	3,252	-0.03%
2022/03/01	1	45.25	3	45.50	45.10	-2	3,326	-0.06%
2022/02/25	0	44.00	1	44.10	44.10	-1	3,416	-0.03%
2022/02/24	5	44.10	1	44.35	43.10	4	3,539	0.11%
2022/02/22	2	46.33	2	46.45	45.60	0	3,544	0.00%
2022/02/21	4	46.95	0	0.00	46.90	4	3,553	0.11%
2022/02/18	1	47.50	1	47.80	47.75	0	3,568	0.00%
2022/02/17	1	48.15	2	49.15	48.10	-1	3,579	-0.03%
2022/02/16	1	48.30	4	48.98	48.80	-3	3,590	-0.08%
2022/02/15	2	48.08	0	0.00	47.50	2	3,595	0.06%
2022/02/14	1	47.70	1.3	47.58	47.50	-0.3	3,613	-0.01%
2022/02/11	1	49.80	7.5	50.39	49.80	-6.5	3,647	-0.18%
2022/02/10	3	49.70	0	0.00	49.75	3	3,666	0.08%
2022/02/09	2	50.40	4	50.78	50.70	-2	3,683	-0.05%
2022/02/08	1	49.75	1	49.40	49.70	0	3,718	0.00%
2022/02/07	1	46.90	2	46.93	47.80	-1	3,725	-0.03%
2022/01/26	3	46.65	2	46.25	46.70	1	3,834	0.03%
2022/01/25	4	47.11	0	0.00	46.00	4	3,875	0.10%
2022/01/24	5	47.95	2	48.35	48.35	3	3,909	0.08%
2022/01/21	1	49.10	1	49.30	48.60	0	4,011	0.00%
2022/01/20	2	50.15	2	50.03	50.30	0	4,061	0.00%
2022/01/18	0	0.00	1	51.40	50.90	-1	4,100	-0.02%
2022/01/17	2	52.40	2	51.25	52.50	0	4,103	0.00%
2022/01/14	12	48.56	13	48.40	49.50	-1	4,095	-0.02%
2022/01/13	3	50.37	4	50.10	50.60	-1	4,084	-0.02%
2022/01/11	1	52.00	0	0.00	51.60	1	4,074	0.02%
2022/01/10	0.1	51.90	0	0.00	53.20	0.1	4,074	0.00%
2022/01/07	1	52.00	4	52.33	52.00	-3	4,074	-0.07%
2022/01/06	2.1	54.71	1	54.70	54.10	1.1	4,061	0.03%
2022/01/05	0.1	55.50	1	54.60	54.50	-0.9	4,049	-0.02%
2022/01/04	3	56.90	0	0.00	56.50	3	4,031	0.07%
2022/01/03	8.1	57.21	1	57.60	57.60	7.1	4,031	0.18%
2021/12/30	13	59.52	3	59.60	59.00	10	4,009	0.25%
2021/12/29	1	62.50	3	63.07	62.60	-2	3,975	-0.05%
2021/12/28	21	63.65	25.1	63.35	63.80	-4.1	3,939	-0.10%
2021/12/27	1	61.10	2.1	60.36	60.10	-1.1	3,860	-0.03%
2021/12/24	12	60.95	12	61.12	60.00	0	3,857	0.00%
2021/12/23	2	60.50	0	0.00	58.90	2	3,819	0.05%
2021/12/22	4	59.00	1	58.90	58.80	3	3,799	0.08%
2021/12/21	2	58.90	1.5	59.07	59.10	0.5	3,780	0.01%
2021/12/20	0	0.00	1	58.70	58.70	-1	3,765	-0.03%
2021/12/17	18.1	59.97	16	59.90	58.60	2.1	3,760	0.06%
2021/12/16	4	62.15	2	62.25	62.00	2	3,700	0.05%
2021/12/15	5	62.30	9	62.08	62.10	-4	3,676	-0.11%
2021/12/14	13	61.66	14	62.91	61.40	-1	3,619	-0.03%
2021/12/13	8	69.10	3	71.00	68.00	5	3,516	0.14%
2021/12/10	424	72.49	432	72.41	70.40	-8	3,464	-0.23%	大買/大賣/
2021/12/09	51	69.55	45	69.18	70.70	6	3,190	0.19%
2021/12/08	11	65.64	10	65.04	64.30	1	3,041	0.03%
2021/12/07	80	67.81	75	67.33	63.80	5	2,955	0.17%
2021/12/06	490	73.05	484	73.33	70.60	6	2,790	0.22%	大買/大賣/
2021/12/03	223	70.77	285.1	70.45	70.00	-62.1	2,581	-2.41%	大買/大賣/
2021/12/02	92	70.99	161.7	70.80	71.00	-69.7	2,355	-2.96%	大賣/
2021/12/01	465	62.95	480	61.14	64.60	-15	2,270	-0.66%	大買/大賣/
2021/11/30	152	57.18	33	57.42	58.80	119	2,119	5.61%	大買/鉅額交易
2021/11/29	187	57.28	199	57.70	57.10	-12	2,070	-0.58%	大買/大賣/
2021/11/26	176.1	57.12	199.1	56.61	55.40	-23	1,869	-1.23%	大買/大賣/
2021/11/25	35	55.17	5.6	54.43	55.40	29.4	1,548	1.90%
2021/11/24	1	47.10	1	48.40	50.40	0	1,490	0.00%
2021/11/23	1	49.50	12.7	49.42	49.50	-11.7	1,412	-0.83%
2021/11/22	1	45.10	0	0.00	45.00	1	1,297	0.08%
2021/11/18	7.5	45.23	3	46.72	44.95	4.5	1,326	0.34%
2021/11/17	3	46.52	0	0.00	46.60	3	1,327	0.23%
2021/11/15	0	0.00	1	46.55	45.00	-1	1,331	-0.08%
2021/11/12	1.1	43.80	0	0.00	43.95	1.1	1,343	0.08%
2021/11/11	8	45.25	3	46.40	45.00	5	1,361	0.37%
2021/11/10	2.3	47.85	3.3	48.14	47.30	-1.1	1,369	-0.08%
2021/11/09	0	0.00	3	46.00	46.75	-3	1,368	-0.22%
2021/11/08	1	42.80	1.5	44.41	42.50	-0.5	1,398	-0.03%
2021/11/05	5	47.28	15.4	49.92	46.45	-10.4	1,443	-0.72%
2021/11/04	4	51.60	4.1	51.60	51.60	-0.1	1,441	-0.01%
2021/10/27	31	21.89	73	21.57	22.75	-42	1,447	-2.90%
2021/10/26	31	20.94	0	0.00	20.70	31	1,369	2.26%
2021/10/25	5	20.09	2	20.20	20.10	3	1,363	0.22%
2021/10/22	54	21.52	107	20.92	21.00	-53	1,390	-3.81%	大賣/
2021/10/21	8	20.96	11	21.02	21.15	-3	1,349	-0.22%
2021/10/20	5	18.15	24	18.26	19.25	-19	1,377	-1.38%
2021/10/15	0	0.00	2	17.60	17.60	-2	1,933	-0.10%
2021/10/14	0	0.00	0	16.85	17.05	0	2,066	0.00%
2021/10/13	8	17.11	0	0.00	17.50	8	2,101	0.38%
2021/10/12	1	17.30	0	0.00	17.35	1	2,162	0.05%
2021/10/08	65	17.80	7	17.85	17.85	58	2,281	2.54%
2021/10/07	3	17.57	2	17.65	17.70	1	2,496	0.04%
2021/10/04	1	16.20	1	17.10	16.25	0	2,576	0.00%
2021/10/01	5	16.96	0	0.00	16.80	5	2,603	0.19%
2021/09/30	1	17.60	1	17.95	17.75	0	2,606	0.00%
2021/09/29	1	17.60	0	0.00	17.60	1	2,617	0.04%
2021/09/28	0	0.00	1	18.10	18.10	-1	2,637	-0.04%
2021/09/27	0	0.00	2	18.30	18.40	-2	2,638	-0.08%
2021/09/23	20	17.50	1	17.75	17.60	19	2,632	0.72%
2021/09/22	2	17.50	0	0.00	17.50	2	2,636	0.08%
2021/09/17	34	18.10	0	0.00	18.25	34	2,643	1.29%
2021/09/16	0	0.00	27	18.10	18.15	-27	2,642	-1.02%
2021/09/15	9	18.39	37	18.55	18.15	-28	2,637	-1.06%
2021/09/14	20	19.90	4	19.66	19.40	16	2,611	0.61%
2021/09/13	8	19.76	0	0.00	19.70	8	2,614	0.31%
2021/09/10	5	20.00	1	20.10	20.15	4	2,617	0.15%
2021/09/09	2	20.18	0	0.00	20.15	2	2,621	0.08%
2021/09/07	1	20.20	7	20.84	19.90	-6	2,623	-0.23%
2021/09/06	7	21.39	8	22.26	21.05	-1	2,611	-0.04%
2021/09/03	9	21.70	7	21.62	21.80	2	2,606	0.08%
2021/09/02	9	21.64	15	22.13	21.30	-6	2,603	-0.23%
2021/09/01	15	21.87	28	21.68	22.50	-13	2,586	-0.50%
2021/08/31	12	21.19	8	21.01	21.30	4	2,555	0.16%
2021/08/30	7	21.11	6	21.25	21.00	1	2,549	0.04%
2021/08/27	9	21.16	9	21.73	21.10	0	2,546	0.00%
2021/08/26	13	21.44	7	21.44	22.20	6	2,526	0.24%
2021/08/25	0	0.00	16	19.63	20.75	-16	2,488	-0.64%
2021/08/24	15	19.14	9	19.71	18.90	6	2,480	0.24%
2021/08/23	11	19.64	1	19.90	19.70	10	2,472	0.40%
2021/08/20	0	0.00	8	18.83	18.90	-8	2,461	-0.33%
2021/08/19	4	18.91	0	0.00	18.30	4	2,452	0.16%
2021/08/18	6	19.25	2	18.00	19.50	4	2,450	0.16%
2021/08/17	2	19.95	0	0.00	18.75	2	2,441	0.08%
2021/08/16	0	0.00	1	19.10	18.65	-1	2,430	-0.04%
2021/08/13	9	19.43	4	19.61	19.00	5	2,431	0.21%
2021/08/12	2	20.00	1	20.25	20.00	1	2,417	0.04%
2021/08/11	4	20.40	0	0.00	19.95	4	2,414	0.17%
2021/08/10	13	20.51	2	20.65	21.30	11	2,404	0.46%
2021/08/09	7	21.21	0	0.00	21.00	7	2,396	0.29%
2021/08/06	1	22.00	0	0.00	22.00	1	2,377	0.04%
2021/08/05	3	22.02	0	0.00	22.30	3	2,355	0.13%
2021/08/04	12	22.99	1	23.40	23.00	11	2,329	0.47%
2021/08/03	3	24.72	6	24.55	24.20	-3	2,287	-0.13%
2021/08/02	4	23.76	3	24.13	23.75	1	2,263	0.04%
2021/07/30	5	23.84	5	24.05	23.65	0	2,264	0.00%
2021/07/29	10	23.28	24	23.79	24.45	-14	2,242	-0.62%
2021/07/28	11	22.87	6	23.79	23.20	5	2,229	0.22%
2021/07/27	15	25.81	121	26.05	25.05	-106	2,199	-4.82%	大賣/鉅額交易
2021/07/26	105	27.01	15	26.54	26.90	90	2,165	4.16%	大買/
2021/07/23	21	27.27	17	26.76	26.00	4	2,110	0.19%
2021/07/22	50	25.90	68	25.75	28.00	-18	1,971	-0.91%
2021/07/21	71	24.58	27	24.14	25.70	44	1,755	2.51%
2021/07/20	20	23.40	39	23.08	23.40	-19	1,569	-1.21%
2021/07/19	0	0.00	34	21.46	21.30	-34	1,478	-2.30%
2021/07/16	34	21.98	0	0.00	21.80	34	1,559	2.18%
2021/07/15	34	21.05	20	21.62	22.60	14	1,510	0.93%
2021/07/14	46	22.33	26	22.80	22.95	20	1,409	1.42%
2021/07/13	0	0.00	1	20.90	20.90	-1	1,232	-0.08%
2021/07/12	17	18.42	16	18.67	19.00	1	1,294	0.08%
2021/07/09	4	17.15	2	17.25	17.30	2	1,297	0.15%
2021/07/08	3	17.70	7	17.47	17.45	-4	1,324	-0.30%
2021/07/07	7	16.87	0	0.00	16.75	7	1,335	0.52%
2021/07/06	0	0.00	10	17.30	16.60	-10	1,361	-0.73%
2021/07/05	11	17.05	1	17.15	17.20	10	1,418	0.71%
2021/06/30	0	0.00	2	16.25	16.25	-2	1,499	-0.13%
2021/06/29	0	0.00	1	16.05	15.85	-1	1,556	-0.06%
2021/06/28	2	16.00	6	16.12	16.05	-4	1,617	-0.25%
2021/06/25	0	0.00	2	16.45	16.35	-2	1,649	-0.12%
2021/06/24	0	0.00	2	16.53	16.55	-2	1,670	-0.12%
2021/06/22	1	15.90	0	0.00	15.70	1	1,703	0.06%
2021/06/21	2	16.00	0	0.00	15.90	2	1,719	0.12%
2021/06/17	0	0.00	5	16.76	17.00	-5	1,834	-0.27%
2021/06/16	3	17.10	0	0.00	16.35	3	1,890	0.16%
2021/06/15	6	17.05	0	0.00	16.90	6	1,940	0.31%
2021/06/10	0	0.00	1	16.95	17.10	-1	2,095	-0.05%
2021/06/09	0	0.00	3	16.78	16.95	-3	2,156	-0.14%
2021/06/08	0	0.00	1	16.40	16.15	-1	2,220	-0.05%
2021/06/07	0	0.00	7	16.26	16.30	-7	2,243	-0.31%
2021/06/02	9	17.29	15	17.47	16.55	-6	2,242	-0.27%
2021/06/01	15	17.25	0	0.00	17.60	15	2,223	0.67%
2021/05/28	1	16.80	1	17.05	16.65	0	2,214	0.00%
2021/05/26	1	16.60	0	0.00	16.50	1	2,237	0.04%
2021/05/25	0	0.00	2	16.75	17.00	-2	2,263	-0.09%
2021/05/24	1	15.65	4	16.19	16.40	-3	2,322	-0.13%
2021/05/21	1	15.75	6	15.88	16.10	-5	2,341	-0.21%
2021/05/19	0	0.00	5	15.20	15.30	-5	2,374	-0.21%
2021/05/18	0	0.00	3	14.90	14.90	-3	2,373	-0.13%
2021/05/17	0	0.00	4	13.65	13.55	-4	2,371	-0.17%
2021/05/13	0	0.00	5	14.11	15.00	-5	2,362	-0.21%
2021/05/10	1	17.35	3	17.63	17.35	-2	2,384	-0.08%
2021/05/07	0	0.00	3	18.00	18.10	-3	2,402	-0.12%
2021/05/06	5	16.80	5	16.92	17.00	0	2,387	0.00%
2021/05/05	6	17.10	0	0.00	16.90	6	2,383	0.25%
2021/05/04	1	16.50	1	17.30	17.70	0	2,375	0.00%
2021/05/03	3	17.72	0	0.00	17.25	3	2,349	0.13%
2021/04/29	2	18.78	0	0.00	18.80	2	2,326	0.09%
2021/04/28	1	19.35	0	0.00	19.35	1	2,315	0.04%
2021/04/26	4	20.10	1	20.20	20.50	3	2,397	0.13%
2021/04/23	3	19.07	3	19.73	19.75	0	2,474	0.00%
2021/04/22	11	20.94	8	20.99	20.80	3	2,457	0.12%
2021/04/21	1	23.10	0	0.00	23.10	1	2,365	0.04%
2021/04/20	1	23.30	4	23.29	23.35	-3	2,379	-0.13%
2021/04/19	7	23.34	8	23.24	23.20	-1	2,393	-0.04%
2021/04/16	20	25.03	15	24.79	24.65	5	2,407	0.21%
2021/04/15	2	22.05	5	23.65	23.95	-3	2,369	-0.13%
2021/04/14	0	0.00	11	21.73	21.80	-11	2,350	-0.47%
2021/04/13	6	22.52	6	22.56	21.80	0	2,363	0.00%
2021/04/12	5	23.40	8	23.99	23.30	-3	2,369	-0.13%
2021/04/09	5	25.39	7	25.84	24.30	-2	2,379	-0.08%
2021/04/08	10	24.17	0	0.00	25.20	10	2,318	0.43%
2021/04/07	4	23.33	0.1	23.40	23.50	3.9	2,276	0.17%
2021/04/06	1	23.10	2	23.68	23.05	-1	2,313	-0.04%
2021/04/01	3	23.40	12	23.74	23.25	-9	2,349	-0.38%
2021/03/31	12	23.31	2	22.78	23.80	10	2,291	0.44%
2021/03/30	4	22.11	4	21.95	22.30	0	2,227	0.00%
2021/03/29	7	21.83	18	21.32	21.40	-11	2,187	-0.50%
2021/03/26	8	21.03	1	20.50	21.00	7	2,165	0.32%
2021/03/25	1	20.25	0	0.00	20.35	1	2,151	0.05%
2021/03/23	0.9	21.70	6	20.44	20.20	-5.1	2,140	-0.24%
2021/03/22	1	22.45	4	22.64	21.50	-3	2,090	-0.14%
2021/03/19	4	21.58	6	21.66	21.95	-2	2,015	-0.10%
2021/03/18	3	20.40	30	20.44	20.30	-27	1,959	-1.38%
2021/03/17	32	20.90	18	20.51	20.85	14	1,914	0.73%
2021/03/16	17	18.74	40	18.69	19.70	-23	1,837	-1.25%
2021/03/15	39	18.27	13	18.25	18.60	26	1,804	1.44%
2021/03/12	23	17.98	17	17.58	18.40	6	1,777	0.34%
2021/03/11	9	17.28	13	17.45	17.50	-4	1,786	-0.22%
2021/03/10	7	16.94	4	16.78	16.85	3	1,787	0.17%
2021/03/09	4	16.50	0	0.00	16.40	4	1,790	0.22%
2021/03/08	0	0.00	2	16.83	16.40	-2	1,811	-0.11%
2021/03/05	1	16.60	4	16.25	16.45	-3	1,816	-0.17%
2021/03/04	8	16.39	2	16.70	16.30	6	1,838	0.33%
2021/03/03	4	16.79	5	16.72	16.95	-1	1,870	-0.05%
2021/03/02	6	17.07	0	0.00	16.70	6	1,865	0.32%
2021/02/25	3	17.28	1	16.85	16.85	2	1,864	0.11%
2021/02/24	5	18.34	1	18.65	17.65	4	1,882	0.21%
2021/02/23	3	16.90	10	17.15	17.60	-7	1,859	-0.38%
2021/02/22	1	16.90	3	17.22	17.55	-2	1,835	-0.11%
2021/02/19	0	0.00	2	15.70	16.00	-2	1,795	-0.11%
2021/02/18	10	15.65	4	15.50	15.45	6	1,785	0.34%
2021/02/17	1	15.05	0	15.20	15.05	1	1,777	0.06%
2021/02/05	0	0.00	1	14.70	14.55	-1	1,763	-0.06%
2021/02/03	1	15.00	40	14.81	15.00	-39	1,752	-2.23%
2021/02/02	49	14.29	33	15.18	15.00	16	1,740	0.92%
2021/02/01	30	16.29	0	0.00	15.70	30	1,698	1.77%
2021/01/29	3	17.00	13	17.12	17.40	-10	1,671	-0.60%
2021/01/27	0	0.00	2	16.10	16.25	-2	1,633	-0.12%
2021/01/26	0	0.00	4	16.15	15.90	-4	1,624	-0.25%
2021/01/25	2	16.40	2	17.15	16.65	0	1,607	0.00%
2021/01/22	8	16.71	0	0.00	16.90	8	1,597	0.50%
2021/01/20	9	17.26	3	16.93	16.90	6	1,569	0.38%
2021/01/19	9	18.18	31.2	18.36	18.20	-22.2	1,521	-1.46%
2021/01/18	27	18.01	28	18.09	18.50	-1	1,447	-0.07%
2021/01/15	2	16.75	0	0.00	16.85	2	1,348	0.15%
2021/01/14	3	17.10	10.1	16.83	17.00	-7.1	1,326	-0.54%
2021/01/13	11	16.96	7	16.84	17.10	4	1,302	0.31%
2021/01/12	3	16.32	7	16.56	16.40	-4	1,273	-0.31%
2021/01/11	6.1	16.80	42	15.66	17.00	-35.9	1,244	-2.88%
2021/01/08	40	15.38	10	15.76	15.75	30	1,199	2.50%
2021/01/07	11	15.60	23	15.46	15.80	-12	1,173	-1.02%
2021/01/06	31	14.91	5	15.67	15.65	26	1,152	2.26%
2021/01/05	2	15.20	6	14.93	15.35	-4	1,099	-0.36%
2021/01/04	5	14.00	8	14.39	15.40	-3	1,056	-0.28%
2020/12/31	7	14.12	0	0.00	14.00	7	1,013	0.69%
2020/12/29	0	0.00	2	14.90	14.30	-2	991	-0.20%
2020/12/28	0	0.00	6	14.12	14.15	-6	925	-0.65%
2020/12/24	2	12.95	0	0.00	12.95	2	854	0.23%
2020/12/23	0	0.00	8	12.85	12.90	-8	850	-0.94%
2020/12/18	0	0.00	5	13.80	13.50	-5	862	-0.58%
2020/12/17	5	13.40	7	13.46	13.70	-2	862	-0.23%
2020/12/11	0	0.00	2	13.30	13.00	-2	871	-0.23%
2020/12/10	1	13.15	4	13.38	13.00	-3	863	-0.35%
2020/12/09	16	13.88	0	0.00	13.65	16	857	1.87%
2020/12/08	2	14.23	41	14.21	14.45	-39	870	-4.48%
2020/12/07	41	13.19	6	14.63	14.70	35	886	3.95%
2020/12/04	5	13.05	0	0.00	13.40	5	858	0.58%
2020/12/03	0	0.00	35	13.00	12.80	-35	851	-4.11%
2020/12/02	37	13.22	15	12.87	12.85	22	868	2.53%
2020/12/01	2	12.90	0	0.00	12.80	2	868	0.23%
2020/11/30	0	0.00	13	13.28	13.15	-13	881	-1.47%
2020/11/27	13	12.79	17	13.07	13.35	-4	881	-0.45%
2020/11/26	10	12.38	0	0.00	12.40	10	868	1.15%
2020/11/24	0	0.00	8	12.71	12.30	-8	900	-0.89%
2020/11/23	19	12.79	0	0.00	12.85	19	881	2.15%
2020/11/20	0	0.00	39	12.24	12.80	-39	836	-4.66%
2020/11/19	0	0.00	20	11.62	11.65	-20	795	-2.51%
2020/11/09	0	0.00	5	11.50	11.50	-5	851	-0.59%
2020/10/28	0	0.00	10	11.90	11.95	-10	1,254	-0.80%
2020/10/23	5	12.40	0	0.00	12.30	5	1,278	0.39%
2020/10/22	5	12.32	0	0.00	12.50	5	1,286	0.39%
2020/10/16	0	0.00	5	12.60	12.25	-5	1,354	-0.37%
2020/10/15	11	12.67	0	0.00	12.90	11	1,375	0.80%
2020/10/13	6	11.65	0	0.00	11.65	6	1,433	0.42%
2020/09/23	15	12.50	0	0.00	12.60	15	1,570	0.96%
2020/09/18	6	12.60	0	0.00	12.85	6	1,540	0.39%
2020/09/17	1	12.65	0	0.00	12.65	1	1,530	0.07%
2020/09/11	1	13.00	1	12.90	12.75	0	1,504	0.00%
2020/09/10	3	13.57	0	0.00	14.00	3	1,453	0.21%
2020/09/09	0	0.00	7	13.26	13.90	-7	1,390	-0.50%
2020/09/07	0	0.00	7	12.71	12.80	-7	1,319	-0.53%
2020/09/04	11	12.64	13	12.76	12.85	-2	1,298	-0.15%
2020/09/03	5	13.15	0	0.00	12.95	5	1,275	0.39%
2020/09/01	2	11.70	43	11.99	12.20	-41	1,230	-3.33%
2020/08/31	41	11.96	1	11.90	11.90	40	1,205	3.32%
2020/08/28	1	12.00	0	0.00	12.30	1	1,185	0.08%
2020/08/20	4	10.60	0	0.00	10.60	4	1,133	0.35%
2020/08/19	0	0.00	3	11.95	11.65	-3	1,110	-0.27%
2020/08/18	3	12.00	0	0.00	12.00	3	1,098	0.27%
2020/08/17	0	0.00	1	12.20	12.10	-1	1,092	-0.09%
2020/08/14	0	0.00	8	12.20	12.20	-8	1,084	-0.74%
2020/08/13	14	12.52	0	0.00	12.15	14	1,079	1.30%
2020/08/11	0	0.00	13	13.11	12.50	-13	1,062	-1.22%
2020/08/10	13	12.75	3	12.95	13.30	10	1,038	0.96%
2020/08/07	3	12.75	10	11.95	13.00	-7	987	-0.71%
2020/08/06	1	12.50	2	12.50	12.35	-1	957	-0.10%
2020/08/05	0	0.00	7	12.51	13.05	-7	907	-0.77%
2020/08/04	7	12.46	2	12.20	12.50	5	830	0.60%
2020/08/03	0	0.00	38	11.70	11.40	-38	720	-5.27%
2020/07/31	38	10.92	0	0.00	11.50	38	692	5.48%
2020/07/30	10	10.70	0	0.00	10.50	10	684	1.46%
2020/07/28	2	10.30	4	11.13	10.25	-2	684	-0.29%
2020/07/27	5	11.26	2	11.20	10.85	3	673	0.45%
2020/07/24	1	11.50	15	11.64	11.15	-14	658	-2.13%
2020/07/23	17	11.25	5	11.58	11.90	12	627	1.91%
2020/07/22	5	10.77	9	11.05	10.85	-4	599	-0.67%
2020/07/21	9	11.11	22	11.00	11.00	-13	579	-2.24%
2020/07/20	2	11.10	2	11.30	11.85	0	545	0.00%
2020/07/17	2	10.70	0	0.00	10.95	2	467	0.43%
2020/07/09	2	10.70	2	10.75	10.70	0	421	0.00%
2020/07/08	2	11.10	2	10.70	11.10	0	408	0.00%
2020/07/03	2	10.45	6	10.90	10.90	-4	342	-1.17%
2020/06/30	0	0.00	40	8.93	8.95	-40	277	-14.44%
2020/06/29	0	0.00	40	8.89	8.91	-40	274	-14.57%
2020/06/24	0	0.00	10	9.17	9.23	-10	272	-3.67%
2020/06/19	2	9.15	0	0.00	9.04	2	263	0.76%
2020/06/15	10	8.50	0	0.00	8.50	10	255	3.91%
2020/06/03	0	0.00	6	9.11	9.00	-6	245	-2.45%
2020/06/02	0	0.00	1	9.00	8.95	-1	242	-0.41%
2020/05/28	3	9.10	0	0.00	8.98	3	236	1.27%
2020/05/13	0	0.00	2	9.53	9.80	-2	226	-0.88%
2020/05/11	0	0.00	8	9.99	10.00	-8	218	-3.67%
2020/05/08	3	9.35	0	0.00	9.35	3	199	1.51%
2020/05/06	1	9.99	0	0.00	9.10	1	192	0.52%
2020/05/05	0	0.00	6	8.90	9.35	-6	180	-3.32%
2020/04/29	0	0.00	1	8.50	8.43	-1	176	-0.57%
2020/04/28	0	0.00	1	8.00	8.29	-1	176	-0.57%
2020/04/27	0	0.00	3	8.10	8.00	-3	178	-1.68%
2020/04/23	0	0.00	1	7.94	7.70	-1	177	-0.56%
2020/04/16	0	0.00	1	7.80	8.05	-1	176	-0.57%
2020/04/15	0	7.60	1	7.64	7.65	-1	173	-0.58%
2020/04/10	10	7.26	0	0.00	7.58	10	184	5.43%
2020/04/08	0	0.00	2	6.63	6.63	-2	182	-1.09%
2020/04/01	0	0.00	6	6.09	6.08	-6	243	-2.47%
2020/03/25	0	0.00	1	5.95	5.93	-1	245	-0.41%
2020/03/24	2	5.76	0	0.00	5.65	2	243	0.82%
2020/03/20	6	5.18	0	0.00	5.76	6	243	2.46%
2020/03/18	1	6.11	0	0.00	6.17	1	236	0.42%
2020/03/13	1	6.73	0	0.00	7.00	1	250	0.40%
2020/03/10	0	0.00	3	8.23	8.30	-3	241	-1.24%
2020/03/09	1	8.57	0	0.00	8.55	1	240	0.42%
2020/03/04	1	9.08	0	0.00	9.05	1	237	0.42%
2020/03/02	1	8.90	2	9.10	9.00	-1	237	-0.42%
2020/02/27	0	0.00	2	9.15	9.15	-2	237	-0.84%
2020/02/21	1	9.48	0	0.00	9.51	1	236	0.42%
2020/02/18	2	9.58	0	0.00	9.60	2	233	0.86%
2020/02/14	0	0.00	1	9.81	9.78	-1	233	-0.43%
2020/02/06	0	0.00	2	9.89	9.83	-2	239	-0.83%
2020/02/04	0	0.00	2	10.00	10.00	-2	237	-0.84%
2020/02/03	1	8.85	0	0.00	9.13	1	232	0.43%
2020/01/07	8	10.19	0	0.00	10.10	8	227	3.51%
2019/12/30	0	0.00	4	11.50	11.65	-4	202	-1.97%
2019/12/27	0	0.00	8	11.55	11.55	-8	178	-4.48%
2019/12/12	0	0.00	0.3	10.50	10.55	-0.3	293	-0.10%
2019/12/11	2	10.90	1	10.40	11.00	1	289	0.35%
2019/12/05	30	10.00	0	0.00	10.00	30	295	10.17%
2019/12/04	50	10.10	1	10.20	10.00	49	295	16.57%
2019/11/25	2	10.10	0	0.00	10.20	2	293	0.68%
2019/11/18	0	0.00	6	10.00	10.05	-6	291	-2.06%
2019/11/11	1	9.98	0	0.00	9.99	1	288	0.35%
2019/11/05	6	10.45	0	0.00	10.45	6	286	2.09%
2019/10/17	3	10.80	0	0.00	10.85	3	325	0.92%
2019/10/16	2	10.80	0	0.00	10.80	2	328	0.61%
2019/10/14	1	10.85	0	0.00	10.85	1	340	0.29%
2019/10/04	0	0.00	1	11.30	11.30	-1	370	-0.27%
2019/10/03	0	0.00	2	11.40	11.40	-2	369	-0.54%
2019/10/01	0	0.00	3	11.40	11.30	-3	364	-0.82%
2019/09/27	1	12.20	0	0.00	11.80	1	355	0.28%
2019/09/25	0	0.00	7	11.41	11.20	-7	302	-2.31%
2019/09/24	0	0.00	6	11.55	11.55	-6	296	-2.02%
2019/09/23	7	11.93	0	0.00	11.80	7	280	2.50%
2019/09/20	0	0.00	1	11.35	11.35	-1	243	-0.41%
2019/09/17	1	10.60	0	0.00	10.55	1	219	0.46%
2019/09/12	1	10.80	0	10.90	11.00	1	215	0.46%
2019/08/14	0	0.00	31	10.25	10.15	-31	191	-16.23%
2019/08/13	6	10.38	0	0.00	10.50	6	190	3.15%
2019/08/08	25	10.45	0	0.00	10.35	25	188	13.23%
2019/08/06	0	0.00	5	10.40	10.40	-5	184	-2.70%
2019/08/05	2	10.40	0	0.00	10.40	2	185	1.08%
2019/08/01	0	0.00	0.3	10.70	10.75	-0.3	179	-0.17%
2019/07/29	0	0.00	5	11.00	10.80	-5	172	-2.90%
2019/07/25	1	11.25	0	0.00	11.15	1	162	0.61%
2019/07/16	2	11.05	0	0.00	11.10	2	128	1.56%
2019/07/11	5	10.05	0	0.00	10.25	5	93	5.35%
2019/06/21	1	9.15	0	0.00	9.25	1	99	1.01%
2019/04/30	0	0.00	0	9.95	9.99	0	310	0.00%
2019/04/15	0	10.95	0	0.00	11.00	0	316	0.00%
2019/04/09	0	11.40	0	0.00	11.30	0	311	0.00%
2019/04/08	0	11.00	0	0.00	11.05	0	309	0.00%
2019/03/28	3	11.15	0	0.00	11.10	3	302	0.99%
2019/03/26	2	11.20	0	0.00	11.25	2	298	0.67%
2019/03/08	1	11.50	0	0.00	11.70	1	274	0.36%
2019/02/26	0	0.00	32	12.04	12.05	-32	251	-12.72%
2019/02/25	27	12.40	0	0.00	12.50	27	242	11.15%
2019/02/19	5	10.70	0	0.00	10.65	5	165	3.03%
2018/12/18	0	0.00	3	10.60	10.70	-3	76	-3.90%
2018/12/14	0	0.00	4	10.60	10.85	-4	77	-5.16%
2018/12/10	0	0.00	1	11.00	10.75	-1	78	-1.28%
2018/10/19	0	0.00	0	10.70	10.65	0	84	0.00%
2018/10/15	0	10.35	0	0.00	10.25	0	87	0.00%
2018/09/21	1	13.25	0	0.00	13.40	1	93	1.07%
2018/09/17	0	0.00	1	13.30	13.00	-1	96	-1.03%
2018/09/05	0	0.00	4	13.30	13.30	-4	184	-2.17%
2018/09/04	4	13.50	0	0.00	13.50	4	185	2.15%
2018/08/03	0	0.00	5	14.00	14.10	-5	267	-1.87%
2018/08/01	5	14.10	0	0.00	14.05	5	267	1.87%
2018/07/11	6	14.00	0	0.00	13.90	6	274	2.18%
2018/07/04	0	0.00	3	14.75	14.70	-3	279	-1.07%
2018/07/03	3	15.00	0	0.00	14.95	3	282	1.06%
2018/06/28	1	15.50	0	0.00	15.40	1	284	0.35%
2018/06/20	0	0.00	1	15.45	15.35	-1	286	-0.35%
2018/06/19	1	15.75	3	15.62	15.70	-2	284	-0.70%
2018/06/15	1	16.50	0	0.00	16.20	1	283	0.35%
2018/06/14	3	17.78	2	16.40	17.20	1	271	0.37%
2018/06/13	2	16.25	4	16.20	16.50	-2	230	-0.87%
2018/06/11	2	15.10	0	0.00	15.15	2	208	0.96%
2018/06/04	0	0.00	10	15.20	15.05	-10	207	-4.82%
2018/05/29	0	0.00	20	14.75	14.70	-20	202	-9.85%
2018/05/25	2	15.40	5	15.35	15.30	-3	201	-1.49%
2018/05/24	20	15.98	0	0.00	15.95	20	203	9.82%
2018/05/17	0	0.00	5	13.10	13.00	-5	174	-2.87%
2018/05/04	0	0.00	0.1	13.45	13.45	-0.1	202	-0.03%
2018/04/27	0	0.00	2	13.10	13.15	-2	217	-0.92%
2018/04/26	3	13.25	0	0.00	13.25	3	231	1.30%
2018/04/25	2	13.20	0	0.00	13.45	2	244	0.82%
2018/04/18	0	0.00	6	14.15	14.20	-6	258	-2.32%
2018/04/11	5	14.39	0	0.00	14.45	5	263	1.90%
2018/03/28	0	15.80	0	0.00	15.65	0	275	0.00%
2018/02/27	0	0.00	10	17.51	16.90	-10	412	-2.43%
2018/02/26	10	17.00	11	17.30	17.30	-1	424	-0.24%
2018/02/22	0	0.00	0	16.30	16.40	0	481	0.00%
2018/02/21	1	15.10	1	15.95	15.65	0	494	0.00%
2018/02/12	1	15.60	0	0.00	15.00	1	501	0.20%
2018/01/19	0	0.00	2	19.00	19.10	-2	1,244	-0.16%
2018/01/15	0	0.00	2	18.25	18.30	-2	1,287	-0.16%
2018/01/10	1	18.50	0	0.00	18.60	1	1,398	0.07%
2018/01/08	5	18.80	0	0.00	18.80	5	1,642	0.30%
2018/01/03	4	19.15	0	0.00	18.90	4	1,770	0.23%