燁輝 (2023)-元大-大里券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
1,169張
產業
上市鋼鐵類股
791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

燁輝 (2023)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/05/03	3	15.50	0.5	15.59	15.45	2.5	2,084	0.12%
2024/04/29	14	15.46	0	0.00	15.60	14	2,080	0.67%
2024/04/24	2.2	15.24	0	0.00	15.20	2.2	2,030	0.11%
2024/04/23	5	15.35	0	0.00	15.25	5	2,038	0.25%
2024/04/22	3.6	15.23	1	15.30	15.25	2.6	2,064	0.13%
2024/04/19	2.1	15.67	0	0.00	15.25	2.1	2,055	0.10%
2024/04/18	0.8	15.55	0	0.00	15.60	0.8	2,026	0.04%
2024/04/17	0.2	15.20	0	0.00	15.15	0.2	2,009	0.01%
2024/04/15	4	15.51	2	15.45	15.40	2	2,058	0.10%
2024/04/12	2	15.45	0	0.00	15.50	2	2,064	0.10%
2024/04/11	2	15.83	1	15.70	15.75	1	2,071	0.05%
2024/04/10	13	16.24	0	0.00	16.00	13	2,069	0.63%
2024/04/09	5	16.45	3.2	16.66	16.65	1.8	2,022	0.09%
2024/04/03	2	15.63	1	15.75	15.30	1	1,824	0.05%
2024/04/01	0	0.00	2	15.20	15.15	-2	1,835	-0.11%
2024/03/29	1	15.15	0	0.00	15.15	1	1,897	0.05%
2024/03/27	0.2	15.30	0	0.00	15.30	0.2	2,168	0.01%
2024/03/26	1	15.40	0	0.00	15.30	1	2,294	0.04%
2024/03/25	3	15.42	0	0.00	15.40	3	2,476	0.12%
2024/03/22	31	15.40	10	15.45	15.50	21	2,764	0.76%
2024/03/20	0.2	15.05	3	15.10	15.15	-2.8	3,988	-0.07%
2024/03/19	0	15.15	6	15.20	15.25	-6	3,986	-0.15%
2024/03/14	1	15.45	1	15.25	15.25	0	3,981	0.00%
2024/03/13	1	15.10	1	15.15	15.15	0	3,977	0.00%
2024/03/11	1	15.15	0	0.00	15.20	1	4,013	0.02%
2024/03/08	1.1	15.09	1	15.00	15.10	0.1	4,042	0.00%
2024/03/07	10	15.25	5	15.31	15.35	5	4,008	0.12%
2024/03/05	48	15.32	0	0.00	15.35	48	4,032	1.19%
2024/03/04	0	0.00	0.7	15.30	15.30	-0.7	4,047	-0.02%
2024/02/29	0	0.00	1	15.25	15.25	-1	4,104	-0.02%
2024/02/23	5	15.63	0.9	15.40	15.40	4.1	4,391	0.09%
2024/02/22	0	0.00	1	15.90	15.90	-1	4,518	-0.02%
2024/02/21	1	15.90	0	0.00	15.90	1	4,509	0.02%
2024/02/20	0.5	15.90	0	0.00	15.90	0.5	4,516	0.01%
2024/02/19	2	15.90	1.4	15.90	16.00	0.6	4,573	0.01%
2024/02/16	1.3	15.61	0	0.00	15.75	1.3	4,579	0.03%
2024/02/15	0.2	15.35	3	15.35	15.45	-2.9	4,560	-0.06%
2024/02/05	5	15.10	0	0.00	15.25	5	4,552	0.11%
2024/02/02	0.7	15.35	0	0.00	15.25	0.7	4,536	0.01%
2024/02/01	20	15.50	1	15.50	15.50	19	4,522	0.42%
2024/01/30	1	15.50	1	15.55	15.50	0	4,510	0.00%
2024/01/25	0	0.00	1	15.85	15.65	-1	4,506	-0.02%
2024/01/24	0	0.00	0.5	16.15	15.80	-0.5	4,506	-0.01%
2024/01/23	0	0.00	2	15.90	15.95	-2	4,510	-0.04%
2024/01/22	0	0.00	5	15.71	15.75	-5	4,506	-0.11%
2024/01/19	0	0.00	2	15.60	15.60	-2	4,504	-0.04%
2024/01/18	0	0.00	8	15.74	15.75	-8	4,521	-0.18%
2024/01/17	2	15.68	0	0.00	15.65	2	4,521	0.04%
2024/01/16	21	15.86	0	0.00	15.80	21	4,510	0.47%
2024/01/15	0	0.00	4	16.48	16.35	-4	4,498	-0.09%
2024/01/12	1	16.35	1	16.40	16.30	0	4,505	0.00%
2024/01/11	4.7	16.45	3	16.47	16.40	1.7	4,510	0.04%
2024/01/10	2	16.90	1	16.70	16.70	1	4,553	0.02%
2024/01/09	5	17.36	7	17.37	17.10	-2	4,523	-0.04%
2024/01/08	5	18.10	2.1	18.03	17.80	3	4,459	0.07%
2024/01/05	0.2	18.05	1	18.00	18.05	-0.8	4,453	-0.02%
2024/01/04	10	17.85	1	17.85	17.80	9	4,435	0.20%
2024/01/02	0	0.00	1.8	17.92	17.95	-1.8	4,399	-0.04%
2023/12/29	0	0.00	2	17.90	17.85	-2	4,381	-0.05%
2023/12/28	2.4	17.79	0.2	17.90	17.75	2.2	4,395	0.05%
2023/12/27	4.5	18.02	1.1	18.01	17.95	3.4	4,334	0.08%
2023/12/26	8	18.18	7	18.26	18.15	1	4,306	0.02%
2023/12/25	11.1	18.35	8	18.96	18.05	3.1	4,275	0.07%
2023/12/22	4	18.10	3.6	18.16	18.20	0.4	4,060	0.01%
2023/12/21	4	18.36	8	18.38	18.45	-4	4,017	-0.10%
2023/12/20	12	18.05	2.1	18.08	18.05	9.9	3,882	0.26%
2023/12/19	17	18.03	14	18.23	18.00	3	3,694	0.08%
2023/12/18	39	19.04	34.2	18.95	18.20	4.8	3,404	0.14%
2023/12/15	0	0.00	20	18.24	18.60	-20	2,465	-0.81%
2023/12/14	0	0.00	0.5	17.00	16.95	-0.5	2,147	-0.02%
2023/12/13	2	16.83	1	16.90	16.90	1	2,143	0.05%
2023/12/12	1	16.85	15.4	16.84	16.85	-14.4	2,136	-0.67%
2023/12/11	0	0.00	0	17.00	16.95	0	2,137	0.00%
2023/12/07	3.2	16.98	0	0.00	16.95	3.2	2,107	0.15%
2023/12/06	0	0.00	12	17.10	17.20	-12	2,082	-0.58%
2023/12/05	11.5	17.25	10	17.25	17.25	1.5	2,070	0.07%
2023/12/04	4	16.96	5	17.17	17.15	-1	2,043	-0.05%
2023/12/01	0	0.00	4	16.94	16.95	-4	2,001	-0.20%
2023/11/30	1	16.55	7	16.65	16.60	-6	1,976	-0.30%
2023/11/29	3	16.73	0	0.00	16.65	3	1,977	0.15%
2023/11/28	1	17.05	0	0.00	17.00	1	1,952	0.05%
2023/11/27	6	16.93	0	0.00	16.90	6	1,934	0.31%
2023/11/24	0.5	17.05	7.6	16.81	17.00	-7.1	1,883	-0.38%
2023/11/22	8.4	16.95	22	17.16	16.65	-13.6	1,755	-0.78%
2023/11/21	9.8	16.51	13.9	16.44	16.55	-4.1	1,556	-0.26%
2023/11/20	0	0.00	1	15.70	15.70	-1	1,402	-0.07%
2023/11/17	3.1	15.85	0.5	15.70	15.70	2.6	1,404	0.19%
2023/11/16	2	15.80	0	0.00	15.95	2	1,392	0.14%
2023/11/15	0	0.00	2.6	15.54	15.65	-2.6	1,336	-0.19%
2023/11/13	0	0.00	0.5	15.20	15.30	-0.5	1,362	-0.04%
2023/11/09	1	15.35	0	0.00	15.30	1	1,419	0.07%
2023/11/08	0	0.00	10	15.40	15.35	-10	1,459	-0.69%
2023/11/06	5.1	15.47	0	0.00	15.55	5.1	1,489	0.34%
2023/11/01	0	0.00	5	15.40	15.30	-5	1,566	-0.32%
2023/10/31	1	15.55	2	15.53	15.45	-1	1,625	-0.06%
2023/10/30	1	15.50	0.1	15.40	15.45	1	1,726	0.06%
2023/10/26	4	15.38	5	15.60	15.35	-1	1,791	-0.06%
2023/10/24	0	0.00	0.1	15.36	15.40	-0.1	1,780	0.00%
2023/10/23	0	0.00	2	15.20	15.25	-2	1,791	-0.11%
2023/10/18	0	0.00	16	15.01	15.25	-16	1,846	-0.87%
2023/10/13	0.3	15.20	0	0.00	15.30	0.3	1,818	0.02%
2023/10/05	0	0.00	0.2	15.25	15.25	-0.2	1,874	-0.01%
2023/09/28	0	0.00	2	15.10	15.25	-2	1,924	-0.10%
2023/09/27	0	0.00	25.2	15.15	15.25	-25.2	1,920	-1.31%
2023/09/25	0	0.00	1	15.25	15.30	-1	1,938	-0.05%
2023/09/22	0	0.00	12	15.25	15.30	-12	1,950	-0.62%
2023/09/21	0	0.00	2	15.33	15.30	-2	1,960	-0.10%
2023/09/20	2	15.55	0	0.00	15.45	2	1,962	0.10%
2023/09/18	0	0.00	3	15.50	15.50	-3	2,077	-0.14%
2023/09/15	2	15.45	0	0.00	15.45	2	2,065	0.10%
2023/09/12	0	0.00	4	15.20	15.25	-4	2,117	-0.19%
2023/09/08	0	0.00	1	15.10	15.15	-1	2,136	-0.05%
2023/09/07	6	15.15	0	0.00	15.15	6	2,149	0.28%
2023/09/05	0.9	15.30	0	0.00	15.30	0.9	2,157	0.04%
2023/09/01	3	15.12	0	0.00	15.20	3	2,142	0.14%
2023/08/29	0	0.00	0.7	15.10	15.10	-0.7	2,217	-0.03%
2023/08/28	0	0.00	4	15.10	15.10	-4	2,224	-0.18%
2023/08/25	0	0.00	9	15.03	15.05	-9	2,240	-0.40%
2023/08/24	0	0.00	35.4	14.96	15.05	-35.4	2,239	-1.58%
2023/08/23	0	0.00	31	15.05	15.15	-31	2,235	-1.39%
2023/08/18	0	0.00	41	15.13	15.25	-41	2,273	-1.80%
2023/08/17	2	14.85	5	14.85	15.00	-3	2,267	-0.13%
2023/08/16	7	15.06	0	0.00	15.20	7	2,235	0.31%
2023/08/15	0	0.00	0.3	15.05	15.00	-0.3	2,214	-0.01%
2023/08/14	3.2	14.46	3	14.70	14.40	0.2	2,196	0.01%
2023/08/10	0	0.00	4.6	15.11	15.10	-4.6	2,193	-0.21%
2023/08/09	2.7	15.26	0	0.00	15.25	2.7	2,201	0.12%
2023/08/08	3	15.60	0	0.00	15.60	3	2,207	0.14%
2023/08/07	9	15.52	1	15.60	15.60	8	2,214	0.36%
2023/08/04	6	15.53	16	15.63	15.85	-10	2,195	-0.46%
2023/08/02	6.1	15.77	16.2	15.62	15.40	-10.1	2,179	-0.46%
2023/07/31	11	15.05	0	0.00	14.95	11	2,089	0.53%
2023/07/28	0	0.00	0.1	15.10	15.15	-0.1	2,072	0.00%
2023/07/27	32.3	15.10	9	15.17	15.15	23.3	2,078	1.12%
2023/07/26	14	15.05	13	14.92	15.00	1	2,081	0.05%
2023/07/25	2	15.08	0	0.00	15.10	2	2,062	0.10%
2023/07/24	1	15.10	0	0.00	15.10	1	2,024	0.05%
2023/07/21	1	14.90	3	14.98	15.00	-2	2,018	-0.10%
2023/07/19	2	14.93	0	0.00	14.95	2	2,023	0.10%
2023/07/18	10	14.93	4.1	14.91	15.05	5.9	2,013	0.29%
2023/07/17	2	15.08	15.8	15.10	15.10	-13.8	2,002	-0.69%
2023/07/13	5.1	15.00	0	0.00	15.00	5.1	1,993	0.25%
2023/07/12	0	0.00	2	15.10	15.05	-2	1,954	-0.10%
2023/07/11	3	15.22	4	15.30	15.15	-1	1,974	-0.05%
2023/07/10	11	15.50	0	0.00	15.25	11	2,027	0.54%
2023/07/07	3	15.60	0	0.00	15.60	3	2,028	0.15%
2023/07/06	14.1	15.77	2.7	15.89	15.80	11.4	2,001	0.57%
2023/07/05	9	15.84	7	15.86	15.85	2	1,977	0.10%
2023/07/04	22	15.80	13	15.75	15.75	9	1,955	0.46%
2023/07/03	25	15.70	0	0.00	15.80	25	1,940	1.29%
2023/06/30	0	0.00	3	15.77	15.70	-3	1,926	-0.16%
2023/06/29	7.3	15.70	23.4	15.85	15.70	-16.1	1,926	-0.83%
2023/06/28	1	15.80	5	15.80	15.70	-4	1,918	-0.21%
2023/06/27	16	15.71	5	15.85	15.65	11	1,914	0.57%
2023/06/26	25.4	15.86	49	16.01	15.80	-23.6	1,899	-1.24%
2023/06/21	1	15.50	0.4	15.45	15.50	0.6	1,833	0.03%
2023/06/20	0.2	15.50	1	15.55	15.50	-0.9	1,834	-0.05%
2023/06/19	1	15.55	0.2	15.49	15.55	0.8	1,833	0.04%
2023/06/16	11.4	15.45	0	0.00	15.45	11.4	1,825	0.63%
2023/06/15	15	15.30	13.2	15.30	15.35	1.8	1,778	0.10%
2023/06/13	17.2	15.27	18	15.33	15.35	-0.8	1,833	-0.04%
2023/06/12	9	15.47	21	15.38	15.35	-12	1,829	-0.66%
2023/06/09	15	15.46	21	15.55	15.55	-6	1,840	-0.33%
2023/06/08	13.2	15.51	12	15.45	15.45	1.2	1,864	0.07%
2023/06/07	0.7	15.62	0.4	15.60	15.60	0.3	1,921	0.02%
2023/06/06	0.3	15.60	1	15.60	15.60	-0.8	1,936	-0.04%
2023/06/02	12	15.28	17	15.26	15.30	-5	1,950	-0.26%
2023/06/01	8	15.31	8	15.30	15.30	0	1,938	0.00%
2023/05/31	6	15.30	5	15.40	15.45	1	1,938	0.05%
2023/05/30	6	15.25	13	15.30	15.35	-7	1,951	-0.36%
2023/05/29	13	15.31	10.1	15.30	15.30	3	1,988	0.15%
2023/05/26	10	15.20	11	15.29	15.30	-1	2,004	-0.05%
2023/05/25	10	15.45	10	15.31	15.25	0	2,082	0.00%
2023/05/23	7	15.49	8	15.59	15.50	-1	2,115	-0.05%
2023/05/22	4	15.50	14	15.38	15.45	-10	2,119	-0.47%
2023/05/19	7	15.45	0	0.00	15.35	7	2,119	0.33%
2023/05/18	10	15.44	13	15.54	15.50	-3	2,137	-0.14%
2023/05/17	2	15.30	3	15.52	15.50	-1	2,130	-0.05%
2023/05/16	0.7	15.20	0	0.00	15.25	0.7	2,101	0.03%
2023/05/12	2	15.10	0	0.00	15.20	2	2,151	0.09%
2023/05/11	2	15.10	0	0.00	15.10	2	2,132	0.09%
2023/05/10	1	15.25	1.2	15.25	15.25	-0.2	2,135	-0.01%
2023/05/09	3	15.22	9.3	15.23	15.25	-6.3	2,151	-0.29%
2023/05/08	10.3	15.20	10	15.25	15.20	0.3	2,140	0.01%
2023/05/05	0	0.00	3	15.10	15.20	-3	2,182	-0.14%
2023/05/04	5	14.98	4	14.90	14.85	1	2,257	0.04%
2023/05/03	37.2	15.14	24	15.00	15.00	13.2	2,395	0.55%
2023/05/02	0.1	15.25	2.1	15.15	15.35	-2	2,560	-0.08%
2023/04/28	2	15.10	16	15.20	15.20	-14	2,669	-0.52%
2023/04/27	8.1	15.05	6	15.05	15.05	2.1	2,683	0.08%
2023/04/26	15	15.15	15	15.03	15.15	0	2,709	0.00%
2023/04/25	5	15.19	0	0.00	14.85	5	2,700	0.19%
2023/04/24	2	15.30	0	0.00	15.30	2	2,737	0.07%
2023/04/21	4	15.56	0	0.00	15.40	4	2,750	0.15%
2023/04/20	5	15.65	0	0.00	15.65	5	2,757	0.18%
2023/04/19	3	15.85	2	15.80	15.75	1	2,791	0.04%
2023/04/18	2	15.90	0	0.00	15.80	2	2,797	0.07%
2023/04/17	5.5	16.01	3	16.10	16.00	2.5	2,797	0.09%
2023/04/14	7	16.21	0	0.00	16.10	7	2,800	0.25%
2023/04/13	5	16.19	7.3	16.33	16.30	-2.3	2,795	-0.08%
2023/04/12	2.3	15.85	4	15.85	15.85	-1.7	2,835	-0.06%
2023/04/11	6	15.70	0	0.00	15.65	6	2,875	0.21%
2023/04/10	1	15.70	0	0.00	15.65	1	2,922	0.03%
2023/04/07	1	15.60	0	0.00	15.60	1	2,970	0.03%
2023/04/06	0	0.00	9	15.60	15.50	-9	3,030	-0.30%
2023/03/31	3	15.60	0	0.00	15.70	3	3,090	0.10%
2023/03/30	1	15.55	0	0.00	15.55	1	3,303	0.03%
2023/03/29	4	15.58	4	15.60	15.60	0	3,878	0.00%
2023/03/28	0	0.00	6	15.56	15.60	-6	4,068	-0.15%
2023/03/27	4	15.70	0	0.00	15.70	4	4,154	0.10%
2023/03/24	1	15.55	0	0.00	15.60	1	4,264	0.02%
2023/03/23	1	15.60	0	0.00	15.60	1	4,570	0.02%
2023/03/22	3	15.70	0	0.00	15.70	3	4,825	0.06%
2023/03/21	0.3	15.85	16	15.74	15.70	-15.8	5,165	-0.30%
2023/03/20	2	15.70	0	0.00	15.70	2	5,168	0.04%
2023/03/17	14	15.77	2	15.80	15.70	12	5,169	0.23%
2023/03/16	16.9	15.77	0	0.00	15.50	16.9	5,157	0.33%
2023/03/15	5	16.21	5	16.22	16.10	0	5,115	0.00%
2023/03/14	16	16.26	36	16.24	16.20	-20	5,123	-0.39%
2023/03/13	1.3	16.36	3	16.40	16.40	-1.8	5,144	-0.03%
2023/03/10	11.5	16.56	9	16.57	16.50	2.5	5,118	0.05%
2023/03/09	6	17.07	2	17.35	17.00	4	5,087	0.08%
2023/03/08	17	17.22	6	17.20	17.25	11	5,078	0.22%
2023/03/07	7	17.35	1	17.30	17.30	6	5,081	0.12%
2023/03/06	3	17.10	7	17.24	17.20	-4	5,048	-0.08%
2023/03/03	2	17.05	14	17.14	17.15	-12	5,044	-0.24%
2023/03/02	12	16.87	20	17.06	17.10	-8	5,038	-0.16%
2023/03/01	24	16.98	5	16.90	16.95	19	5,018	0.38%
2023/02/23	3.1	17.47	0	0.00	17.45	3.1	4,959	0.06%
2023/02/22	6.3	16.97	0.1	17.05	17.20	6.2	4,889	0.13%
2023/02/21	10.5	17.25	4	17.26	17.20	6.5	4,877	0.13%
2023/02/20	2	16.95	30.2	17.07	17.05	-28.2	4,874	-0.58%
2023/02/17	3	16.90	5	16.97	16.95	-2	4,948	-0.04%
2023/02/16	6.5	16.90	2	16.93	16.95	4.5	5,055	0.09%
2023/02/15	3.5	16.67	5	16.75	16.60	-1.5	5,059	-0.03%
2023/02/14	25	16.79	4	16.70	16.70	21	5,077	0.41%
2023/02/13	6	16.67	2	16.60	16.75	4	5,097	0.08%
2023/02/10	15	17.00	5.2	17.00	16.75	9.9	5,104	0.19%
2023/02/09	5	17.11	4	17.15	17.10	1	5,097	0.02%
2023/02/08	0	0.00	1	17.20	17.20	-1	5,093	-0.02%
2023/02/07	2	17.18	71	17.22	17.25	-69	5,071	-1.36%
2023/02/06	1	17.20	4	17.23	17.20	-3	5,059	-0.06%
2023/02/03	29	17.15	35	17.16	17.15	-6	5,037	-0.12%
2023/02/02	4.8	17.32	60.1	17.19	17.35	-55.3	5,004	-1.10%
2023/02/01	56.2	17.26	16.2	17.32	17.15	40.1	4,912	0.82%
2023/01/31	37	17.16	13	17.07	17.10	24	4,780	0.50%
2023/01/30	32	16.64	8.9	16.57	16.75	23.2	4,630	0.50%
2023/01/17	0	0.00	0.1	16.00	16.05	-0.1	4,522	0.00%
2023/01/16	1	16.00	6	16.10	15.90	-5	4,532	-0.11%
2023/01/13	6	15.98	2	15.98	15.95	4	4,530	0.09%
2023/01/12	4	16.18	2	16.03	16.00	2	4,599	0.04%
2023/01/11	1	16.05	0	0.00	15.90	1	4,584	0.02%
2023/01/10	2	16.10	10	16.05	15.95	-8	4,665	-0.17%
2023/01/09	0.1	16.05	40	15.95	16.00	-39.9	4,668	-0.86%
2023/01/06	0.6	15.95	0	0.00	15.90	0.6	4,649	0.01%
2023/01/05	0	0.00	1	16.00	15.95	-1	4,683	-0.02%
2023/01/04	11	16.03	2.3	16.14	15.95	8.7	4,687	0.19%
2022/12/30	6	16.23	7.1	16.29	16.00	-1.1	4,680	-0.02%
2022/12/29	19	15.79	14.3	15.93	15.95	4.8	4,596	0.10%
2022/12/28	5	16.35	5	16.50	16.05	0	4,555	0.00%
2022/12/27	9	16.36	2.3	16.46	16.35	6.7	4,529	0.15%
2022/12/26	12	16.55	4	16.48	16.45	8	4,507	0.18%
2022/12/23	9	16.70	7	16.71	16.80	2	4,478	0.05%
2022/12/22	49.2	16.71	7	16.79	16.90	42.2	4,441	0.95%
2022/12/21	46.2	16.93	66.9	16.91	16.80	-20.8	4,277	-0.49%
2022/12/20	1.9	16.13	24.9	16.14	16.00	-23	3,727	-0.62%
2022/12/19	20.4	15.90	14	16.01	15.80	6.4	3,613	0.18%
2022/12/16	24	16.32	7.1	16.29	16.20	17	3,543	0.48%
2022/12/15	19	16.54	48	16.55	16.35	-29	3,456	-0.84%
2022/12/14	16	16.04	10.1	15.93	15.85	6	3,164	0.19%
2022/12/13	19	15.91	25.1	15.92	15.80	-6.1	2,958	-0.20%
2022/12/09	0	0.00	15	15.10	15.15	-15	2,686	-0.56%
2022/12/08	0	0.00	10	15.05	15.10	-10	2,705	-0.37%
2022/12/07	0	0.00	1.1	15.23	15.05	-1.1	2,713	-0.04%
2022/12/06	7.1	15.27	5	15.36	15.00	2.1	2,697	0.08%
2022/12/05	0	0.00	9.1	15.40	15.35	-9.1	2,712	-0.33%
2022/12/02	0	0.00	4	15.20	15.25	-4	2,735	-0.15%
2022/12/01	6	15.25	6	15.20	15.20	0	2,825	0.00%
2022/11/30	3	15.15	1	15.20	15.15	2	2,822	0.07%
2022/11/29	1	15.15	1	15.00	15.20	0	2,863	0.00%
2022/11/28	0.8	14.84	0	0.00	15.00	0.8	2,904	0.03%
2022/11/25	4	15.06	5	15.16	14.90	-1	2,909	-0.03%
2022/11/24	0	0.00	10.5	15.05	15.00	-10.5	2,905	-0.36%
2022/11/23	4	15.06	5	15.04	15.05	-1	2,932	-0.03%
2022/11/22	4	14.80	4.1	14.90	14.95	-0.1	2,986	0.00%
2022/11/21	4	14.89	3	14.85	14.90	1	3,025	0.03%
2022/11/18	2	15.15	2	14.95	14.90	0	3,043	0.00%
2022/11/17	0.6	15.20	1	15.15	15.20	-0.4	3,068	-0.01%
2022/11/16	11	15.14	6	15.13	15.15	5	3,076	0.16%
2022/11/15	7	15.37	11.2	15.28	15.30	-4.2	3,064	-0.14%
2022/11/14	0	0.00	2	15.10	15.15	-2	3,021	-0.07%
2022/11/11	8	14.71	16	14.60	14.70	-8	2,979	-0.27%
2022/11/10	2	14.43	1	14.50	14.60	1	3,051	0.03%
2022/11/09	4	14.65	3	14.60	14.60	1	3,077	0.03%
2022/11/08	2	14.85	4	14.78	14.65	-2	3,168	-0.06%
2022/11/07	0	0.00	18.1	14.69	14.85	-18.1	3,332	-0.54%
2022/11/04	0	0.00	2.1	14.40	14.50	-2.1	3,308	-0.06%
2022/11/02	9	14.38	29	14.46	14.40	-20	3,345	-0.60%
2022/10/31	2.1	14.10	2	14.15	14.30	0.1	3,434	0.00%
2022/10/28	4.1	14.30	1	14.20	14.30	3.1	3,476	0.09%
2022/10/27	1	14.55	3	14.47	14.50	-2	3,560	-0.06%
2022/10/25	7	14.28	10	14.28	14.35	-3	4,019	-0.07%
2022/10/24	2	14.33	0	0.00	14.30	2	4,025	0.05%
2022/10/21	2	14.28	1	14.30	14.20	1	4,020	0.02%
2022/10/20	1	14.10	5.3	14.21	14.65	-4.3	4,029	-0.11%
2022/10/19	6.3	14.29	3	14.35	14.40	3.3	3,973	0.08%
2022/10/18	25	14.24	14	14.27	14.35	11	3,996	0.28%
2022/10/17	3	13.52	13	13.32	13.55	-10	3,914	-0.26%
2022/10/14	10	13.64	11.2	13.55	13.60	-1.2	3,910	-0.03%
2022/10/13	4	13.66	15.7	13.24	13.30	-11.7	3,933	-0.30%
2022/10/12	4	13.73	7.4	13.84	13.90	-3.4	3,935	-0.09%
2022/10/11	0	13.95	11	13.70	13.95	-11	3,972	-0.28%
2022/10/07	8	14.13	4.6	14.25	14.15	3.4	3,970	0.09%
2022/10/06	0	0.00	3	13.95	14.10	-3	3,993	-0.08%
2022/10/05	6	14.15	9	14.12	14.15	-3	4,028	-0.07%
2022/10/04	21	13.96	14	14.06	14.10	7	4,085	0.17%
2022/10/03	2	13.55	7	13.64	13.75	-5	4,100	-0.12%
2022/09/30	2	13.05	10	13.28	13.45	-8	4,132	-0.19%
2022/09/29	6	13.38	7	13.41	13.50	-1	4,158	-0.02%
2022/09/28	1	13.15	4.7	13.16	13.15	-3.7	4,181	-0.09%
2022/09/27	2	13.45	6	13.43	13.70	-4	4,172	-0.10%
2022/09/26	7	13.59	30	13.38	13.45	-23	4,192	-0.55%
2022/09/23	4	14.09	5	14.07	14.00	-1	4,202	-0.02%
2022/09/22	3.5	14.07	13	14.02	14.25	-9.5	4,264	-0.22%
2022/09/21	3.4	14.32	2	14.25	14.45	1.4	4,263	0.03%
2022/09/20	7	14.55	7	14.36	14.60	0	4,258	0.00%
2022/09/19	8	14.94	0	0.00	14.60	8	4,244	0.19%
2022/09/16	4.3	14.78	13	14.79	14.90	-8.7	4,243	-0.21%
2022/09/15	1	14.80	1	14.90	14.90	0	4,311	0.00%
2022/09/14	4	14.84	0	0.00	14.85	4	4,343	0.09%
2022/09/13	11	15.22	5	15.10	15.10	6	4,419	0.14%
2022/09/12	16	15.27	27	15.41	15.25	-11	4,546	-0.24%
2022/09/08	2	14.95	30	15.10	15.05	-28	4,581	-0.61%
2022/09/07	15.2	14.82	7	14.98	14.70	8.2	4,579	0.18%
2022/09/06	16.5	14.90	5	14.78	14.95	11.5	4,525	0.25%
2022/09/05	13	14.81	6	14.90	14.90	7	4,560	0.15%
2022/09/02	7	15.13	1	15.05	15.00	6	4,560	0.13%
2022/09/01	12.3	15.43	3	15.38	15.30	9.3	4,514	0.21%
2022/08/31	15.1	15.63	4	15.75	15.70	11.1	4,494	0.25%
2022/08/30	2	15.50	3.1	15.68	15.65	-1.1	4,489	-0.02%
2022/08/29	7.1	15.91	3	15.85	15.95	4.1	4,477	0.09%
2022/08/26	3	16.55	8.5	16.52	16.45	-5.5	4,451	-0.12%
2022/08/25	5	16.43	1	16.40	16.40	4	4,427	0.09%
2022/08/24	0	16.35	4.6	16.48	16.30	-4.5	4,429	-0.10%
2022/08/23	0.1	16.15	0	0.00	16.20	0.1	4,402	0.00%
2022/08/22	0.2	16.30	0	0.00	16.20	0.2	4,411	0.00%
2022/08/19	8	16.24	13	16.26	16.35	-5	4,410	-0.11%
2022/08/18	5	16.35	9	16.46	16.30	-4	4,382	-0.09%
2022/08/17	15.5	16.43	8	16.34	16.25	7.5	4,338	0.17%
2022/08/16	3.1	16.05	4	16.09	16.05	-0.9	4,264	-0.02%
2022/08/15	18.6	16.12	11	16.20	16.20	7.6	4,234	0.18%
2022/08/12	31	16.07	31	16.00	15.80	0	4,157	0.00%
2022/08/11	10	15.60	13	15.65	15.65	-3	4,007	-0.07%
2022/08/10	10	15.50	0	0.00	15.45	10	4,028	0.25%
2022/08/09	6	15.50	1.3	15.48	15.45	4.7	4,039	0.12%
2022/08/08	1.3	15.80	2	15.90	15.90	-0.7	4,040	-0.02%
2022/08/05	9	15.89	12	15.91	15.90	-3	4,054	-0.07%
2022/08/04	17	15.67	1	15.90	15.65	16	4,105	0.39%
2022/08/03	15	16.25	4	16.00	16.00	11	4,092	0.27%
2022/08/02	17	16.79	3	17.00	16.60	14	4,065	0.34%
2022/08/01	42	17.35	35	17.00	17.40	7	4,002	0.17%
2022/07/29	11	16.20	6	16.13	16.30	5	3,794	0.13%
2022/07/28	5	16.01	0	0.00	15.95	5	3,825	0.13%
2022/07/27	15	16.00	1	16.05	16.10	14	3,838	0.36%
2022/07/26	19	16.37	4	16.53	16.25	15	3,857	0.39%
2022/07/25	20	16.62	29	16.62	16.65	-9	3,879	-0.23%
2022/07/22	0	0.00	15.1	16.24	16.10	-15.1	3,845	-0.39%
2022/07/21	0.1	15.90	6	16.03	16.15	-5.9	3,948	-0.15%
2022/07/20	3	16.17	9	16.07	16.05	-6	4,075	-0.15%
2022/07/19	1	16.10	2	16.15	16.15	-1	4,174	-0.02%
2022/07/18	5	15.45	5	15.75	15.80	0	4,211	0.00%
2022/07/15	11	15.35	0	0.00	15.50	11	4,266	0.26%
2022/07/14	1	15.20	4	15.40	15.65	-3	4,409	-0.07%
2022/07/13	20	15.60	3	15.68	15.60	17	4,489	0.38%
2022/07/12	14	15.53	0	0.00	15.50	14	4,704	0.30%
2022/07/08	2	16.40	9	16.44	16.55	-7	5,310	-0.13%
2022/07/07	17	15.87	13	16.06	16.10	4	6,019	0.07%
2022/07/06	5	16.01	24	15.90	16.10	-19	6,115	-0.31%
2022/07/05	1	16.35	1	16.55	16.55	0	6,254	0.00%
2022/07/04	4	16.15	3	16.32	16.25	1	6,338	0.02%
2022/07/01	9	16.36	14	16.54	16.10	-5	6,652	-0.08%
2022/06/30	3	16.70	7	16.66	16.60	-4	6,649	-0.06%
2022/06/29	4	17.18	5	17.32	17.25	-1	6,698	-0.01%
2022/06/28	2	17.53	2	17.65	17.60	0	6,727	0.00%
2022/06/27	0	0.00	8	17.80	17.80	-8	6,783	-0.12%
2022/06/24	2	17.15	0	0.00	17.30	2	6,824	0.03%
2022/06/23	1.7	16.98	10	16.92	16.85	-8.3	6,912	-0.12%
2022/06/22	11.8	17.63	28	17.18	17.15	-16.2	6,949	-0.23%
2022/06/21	26	17.62	89	17.41	17.85	-63	7,041	-0.89%
2022/06/20	7	17.76	34	17.14	16.80	-27	7,116	-0.38%
2022/06/17	7.3	18.21	8	18.38	18.15	-0.8	7,303	-0.01%
2022/06/16	8.1	19.25	8	18.69	18.50	0.1	7,832	0.00%
2022/06/15	13	19.29	11	19.41	19.25	2	7,890	0.03%
2022/06/14	6	18.91	6	19.08	19.10	0	8,097	0.00%
2022/06/13	6.2	19.45	4	19.46	19.40	2.2	8,212	0.03%
2022/06/10	19	20.27	5	20.25	20.25	14	8,440	0.17%
2022/06/09	0.1	20.45	3	20.47	20.55	-2.9	8,767	-0.03%
2022/06/08	0.2	20.58	2	20.70	20.50	-1.8	9,129	-0.02%
2022/06/07	3.6	20.58	40.1	20.50	20.60	-36.6	9,276	-0.39%
2022/06/06	3.1	20.67	6	20.52	20.75	-2.9	9,389	-0.03%
2022/06/02	0	0.00	2	20.25	20.20	-2	9,997	-0.02%
2022/06/01	1	20.45	0	0.00	20.50	1	10,340	0.01%
2022/05/31	8	20.51	0	0.00	20.50	8	10,492	0.08%
2022/05/30	5	20.76	5	20.70	20.70	0	10,632	0.00%
2022/05/27	0	0.00	2	20.48	20.50	-2	10,830	-0.02%
2022/05/26	1	20.30	0	0.00	20.20	1	11,107	0.01%
2022/05/25	5	20.00	7	20.31	20.30	-2	11,266	-0.02%
2022/05/24	1	20.25	3	20.60	20.10	-2	11,378	-0.02%
2022/05/23	21	20.41	17	20.49	20.35	4	11,506	0.03%
2022/05/20	1	20.35	6	20.43	20.35	-5	11,790	-0.04%
2022/05/19	4	19.83	4	19.96	20.10	0	12,388	0.00%
2022/05/18	2	20.25	5	20.27	20.40	-3	12,400	-0.02%
2022/05/17	6	19.86	6	19.94	19.90	0	12,412	0.00%
2022/05/16	7	19.67	1	19.95	19.70	6	12,439	0.05%
2022/05/13	11	19.52	18	19.42	19.50	-7	12,431	-0.06%
2022/05/12	4	19.14	7.1	19.50	18.85	-3.1	12,406	-0.02%
2022/05/11	15	19.73	28	19.60	19.55	-13	12,389	-0.10%
2022/05/10	31	19.85	8	19.54	19.90	23	12,463	0.18%
2022/05/09	14	19.81	14	19.71	19.65	0	12,500	0.00%
2022/05/06	28.2	20.42	6	20.48	20.40	22.2	12,471	0.18%
2022/05/05	13	21.29	3	21.40	21.25	10	12,526	0.08%
2022/05/04	6	21.27	1	21.15	21.10	5	12,559	0.04%
2022/05/03	5	20.87	6	21.12	21.25	-1	12,659	-0.01%
2022/04/29	7	21.46	7	21.41	21.35	0	12,721	0.00%
2022/04/28	10.1	21.32	13	21.41	21.40	-2.9	12,776	-0.02%
2022/04/27	26	21.11	6.3	21.03	21.15	19.7	12,812	0.15%
2022/04/26	37.4	21.86	25	21.98	21.65	12.4	12,748	0.10%
2022/04/25	34	22.47	28	22.47	22.30	6	12,679	0.05%
2022/04/22	6	23.38	1	23.30	23.40	5	12,595	0.04%
2022/04/21	15	23.70	2	23.58	23.45	13	12,640	0.10%
2022/04/20	41	23.77	13	23.75	23.70	28	12,743	0.22%
2022/04/19	4	24.23	2	24.23	24.15	2	12,708	0.02%
2022/04/18	98	24.39	6	24.80	24.15	92	12,698	0.72%
2022/04/15	25	25.79	19	25.59	25.50	6	12,581	0.05%
2022/04/14	60	25.92	14.1	25.74	25.70	45.9	12,459	0.37%
2022/04/13	48	25.93	64	25.91	26.20	-16	12,085	-0.13%
2022/04/12	4	24.76	15.1	25.02	24.85	-11.1	11,383	-0.10%
2022/04/11	11.3	24.94	16	25.09	24.85	-4.7	11,297	-0.04%
2022/04/08	8	24.29	6	24.71	24.85	2	11,168	0.02%
2022/04/07	58.1	24.66	45	25.21	24.05	13.1	11,091	0.12%
2022/04/06	29	24.42	8	24.49	24.40	21	10,787	0.19%
2022/04/01	9	25.00	34	24.96	24.85	-25	10,767	-0.23%
2022/03/31	10	24.63	3	24.63	24.75	7	10,709	0.07%
2022/03/30	5	24.39	6	24.70	24.55	-1	10,805	-0.01%
2022/03/29	7	24.61	3.1	24.47	24.40	3.9	10,852	0.04%
2022/03/28	11	24.73	8	24.76	24.85	3	11,003	0.03%
2022/03/25	44	25.32	19	25.38	25.35	25	11,180	0.22%
2022/03/24	21	25.14	8	25.30	25.10	13	11,456	0.11%
2022/03/23	12	25.13	6	25.13	25.25	6	11,650	0.05%
2022/03/22	48	25.53	28.2	25.52	25.40	19.8	11,568	0.17%
2022/03/21	69	25.69	33	25.47	25.40	36	11,354	0.32%
2022/03/18	8	24.91	4	25.01	24.95	4	10,931	0.04%
2022/03/17	3	24.73	34	24.99	24.95	-31	11,058	-0.28%
2022/03/16	26	24.39	11	24.79	24.15	15	10,939	0.14%
2022/03/15	45.1	24.99	20	24.88	24.50	25.1	10,857	0.23%
2022/03/14	6	25.09	51	25.27	25.40	-45	10,860	-0.41%
2022/03/11	17.2	24.58	58	24.85	25.10	-40.8	10,681	-0.38%
2022/03/10	11	23.36	21	23.87	24.00	-10	10,407	-0.10%
2022/03/09	19	23.39	4	23.44	23.35	15	10,396	0.14%
2022/03/08	111	24.40	61	23.84	23.25	50	10,412	0.48%	大買/
2022/03/07	68	24.79	103	24.92	25.00	-35	9,865	-0.35%	大賣/
2022/03/04	29	24.89	13	25.02	24.90	16	9,645	0.17%
2022/03/03	60	24.86	10	24.92	25.05	50	9,591	0.52%
2022/03/02	13	24.84	17	24.99	24.70	-4	9,623	-0.04%
2022/03/01	15	24.98	28	24.78	24.60	-13	9,828	-0.13%
2022/02/25	9	23.96	17	24.04	24.00	-8	10,243	-0.08%
2022/02/24	12	23.68	17	23.37	23.25	-5	10,445	-0.05%
2022/02/23	7	24.25	6	24.27	24.25	1	10,462	0.01%
2022/02/22	79	24.24	54	23.91	23.85	25	10,545	0.24%
2022/02/21	86	25.02	67	25.17	24.90	19	10,367	0.18%
2022/02/18	11	23.60	6	23.70	23.80	5	9,909	0.05%
2022/02/17	9	23.66	18	23.59	23.60	-9	10,212	-0.09%
2022/02/16	8	23.48	7	23.60	23.55	1	10,371	0.01%
2022/02/15	1	23.25	18	23.46	23.25	-17	10,743	-0.16%
2022/02/14	1	23.20	20	23.50	23.35	-19	11,581	-0.16%
2022/02/11	1	23.55	12	23.75	23.80	-11	11,725	-0.09%
2022/02/10	6	23.62	2	23.90	23.80	4	12,069	0.03%
2022/02/09	3	23.53	7	23.39	23.50	-4	12,812	-0.03%
2022/02/08	5	23.03	11	23.07	23.20	-6	12,835	-0.05%
2022/02/07	4	22.30	9.2	22.65	22.90	-5.2	12,956	-0.04%
2022/01/26	4	21.60	15	21.49	21.50	-11	13,038	-0.08%
2022/01/25	12	21.38	12	21.30	21.10	0	13,177	0.00%
2022/01/24	10.2	21.70	35	21.72	21.55	-24.8	13,247	-0.19%
2022/01/21	39	22.79	17	22.62	22.40	22	13,322	0.17%
2022/01/20	4	22.90	7	22.74	22.95	-3	13,369	-0.02%
2022/01/19	6	22.41	0	0.00	22.40	6	13,390	0.04%
2022/01/18	2	22.95	2	22.78	22.65	0	13,536	0.00%
2022/01/17	6	22.55	3	22.70	22.80	3	13,735	0.02%
2022/01/14	9	22.84	4	22.75	22.75	5	14,336	0.03%
2022/01/13	6.1	23.28	9	23.28	23.35	-2.9	14,550	-0.02%
2022/01/12	3	22.57	58	22.53	22.55	-55	14,550	-0.38%
2022/01/11	7	22.95	0	0.00	22.85	7	14,562	0.05%
2022/01/10	28	23.09	10	23.21	23.10	18	14,750	0.12%
2022/01/07	27	23.74	42	23.52	23.50	-15	14,865	-0.10%
2022/01/06	12.1	24.06	2	24.13	24.00	10.1	14,961	0.07%
2022/01/05	1	24.35	1	24.75	24.35	0	15,153	0.00%
2022/01/04	3	24.53	3	24.55	24.55	0	15,404	0.00%
2022/01/03	1	24.85	1	25.10	24.80	0	15,625	0.00%
2021/12/30	2.1	25.32	3	25.40	25.30	-0.9	15,883	-0.01%
2021/12/29	0	0.00	15	25.28	25.30	-15	16,057	-0.09%
2021/12/28	40	25.12	25	25.05	25.05	15	16,410	0.09%
2021/12/27	22	25.28	23.3	25.13	25.15	-1.3	16,882	-0.01%
2021/12/24	13.1	25.71	10.1	25.71	25.40	3	17,204	0.02%
2021/12/23	7	25.50	23	25.73	25.75	-16	17,581	-0.09%
2021/12/22	23	25.70	9	25.75	25.70	14	17,728	0.08%
2021/12/21	10	25.03	14	25.29	25.70	-4	17,674	-0.02%
2021/12/20	14	25.50	10	25.43	25.50	4	17,575	0.02%
2021/12/17	11	24.91	15	24.92	24.90	-4	17,442	-0.02%
2021/12/16	34	24.29	31	24.27	24.20	3	17,335	0.02%
2021/12/15	10	24.21	21	24.26	24.50	-11	17,638	-0.06%
2021/12/14	14	24.19	3	24.20	24.05	11	17,799	0.06%
2021/12/13	9	24.84	7	24.79	24.80	2	17,831	0.01%
2021/12/10	16	24.68	18	24.38	24.30	-2	17,825	-0.01%
2021/12/09	7	24.61	9	24.53	24.45	-2	18,198	-0.01%
2021/12/08	10	25.04	10	25.07	24.60	0	18,631	0.00%
2021/12/07	11	24.52	6	24.66	24.60	5	18,780	0.03%
2021/12/06	2	24.03	16	24.10	24.10	-14	18,890	-0.07%
2021/12/03	29	24.21	31	23.95	23.90	-2	19,060	-0.01%
2021/12/02	25	23.84	30	23.94	24.00	-5	19,280	-0.03%
2021/12/01	30	23.74	20	23.88	23.85	10	19,502	0.05%
2021/11/30	23	23.83	89	23.77	23.85	-66	19,891	-0.33%
2021/11/29	3	23.77	5	23.78	23.85	-2	20,159	-0.01%
2021/11/26	8	24.61	4	24.75	24.30	4	20,939	0.02%
2021/11/25	24	25.26	7	25.24	25.10	17	21,645	0.08%
2021/11/24	77	25.42	65	25.43	25.40	12	22,205	0.05%
2021/11/23	30	24.20	32	24.40	24.20	-2	22,685	-0.01%
2021/11/22	9	23.56	8.2	23.76	23.65	0.8	23,119	0.00%
2021/11/19	28.1	23.76	15	23.98	23.55	13.1	23,230	0.06%
2021/11/18	5	24.37	15	24.39	24.35	-10	23,455	-0.04%
2021/11/17	26	24.70	42	24.63	24.30	-16	23,817	-0.07%
2021/11/16	65.1	24.52	73	24.49	24.45	-7.9	24,062	-0.03%
2021/11/15	21	25.43	21	25.34	25.25	0	24,229	0.00%
2021/11/12	67	26.18	40	26.21	26.00	27	24,884	0.11%
2021/11/11	133.8	27.01	79.2	26.90	26.75	54.6	25,148	0.22%	大買/
2021/11/10	21	26.19	32	26.06	26.00	-11	24,732	-0.04%
2021/11/09	43	26.23	33	26.27	26.30	10	24,882	0.04%
2021/11/08	87.2	26.68	78	26.64	26.85	9.2	24,932	0.04%
2021/11/05	15	25.00	10	24.94	24.90	5	24,907	0.02%
2021/11/04	29.2	25.28	25	25.21	24.90	4.2	25,405	0.02%
2021/11/03	8	25.39	19	25.24	25.35	-11	25,735	-0.04%
2021/11/02	9	24.70	23	25.17	24.55	-14	25,951	-0.05%
2021/11/01	20	24.55	8	24.88	24.70	12	26,293	0.05%
2021/10/29	8	24.65	27	24.79	24.80	-19	26,576	-0.07%
2021/10/28	10	24.85	17	24.84	24.85	-7	26,880	-0.03%
2021/10/27	15	24.90	20.1	24.81	24.80	-5.1	27,377	-0.02%
2021/10/26	8	25.03	6	25.03	25.10	2	28,389	0.01%
2021/10/25	28	24.49	44.1	24.91	24.95	-16.1	28,888	-0.06%
2021/10/22	53	25.06	28	24.28	24.30	25	29,541	0.08%
2021/10/21	35.1	25.97	50	26.44	26.60	-14.9	29,637	-0.05%
2021/10/20	20	25.99	12.3	26.42	25.65	7.7	29,868	0.03%
2021/10/19	28	25.98	42	26.08	25.90	-14	30,540	-0.05%
2021/10/18	9	26.51	6.1	26.06	26.00	2.9	31,591	0.01%
2021/10/15	28	26.54	4	26.53	26.45	24	33,490	0.07%
2021/10/14	5	25.75	8	25.98	26.10	-3	35,622	-0.01%
2021/10/13	4	25.96	4	26.19	25.45	0	36,315	0.00%
2021/10/12	11	25.95	16	25.68	25.75	-5	36,411	-0.01%
2021/10/08	24	27.09	15	27.11	26.75	9	36,401	0.02%
2021/10/07	56	27.06	53	27.42	27.50	3	36,539	0.01%
2021/10/06	26	27.59	27	27.35	27.15	-1	36,742	0.00%
2021/10/05	31	26.44	50	27.19	27.80	-19	37,206	-0.05%
2021/10/04	42	26.84	47.7	26.31	26.30	-5.7	37,152	-0.02%
2021/10/01	25	29.24	12	29.67	28.70	13	37,148	0.03%
2021/09/30	37	29.90	47.1	30.10	30.50	-10.1	37,341	-0.03%
2021/09/29	5	29.18	6.2	29.20	29.15	-1.2	37,673	0.00%
2021/09/28	14.2	29.00	18.4	28.97	28.80	-4.2	40,602	-0.01%
2021/09/27	42	29.55	23	29.48	29.50	19	45,209	0.04%
2021/09/24	6.4	29.24	35	29.21	29.30	-28.6	50,723	-0.06%
2021/09/23	11	28.18	11.1	28.13	28.40	-0.1	51,548	0.00%
2021/09/22	95.1	28.00	74	27.85	27.80	21.1	53,359	0.04%
2021/09/17	80	30.19	37	30.06	29.85	43	55,127	0.08%
2021/09/16	45	30.75	46	30.42	30.45	-1	56,569	0.00%
2021/09/15	45	30.29	43	30.63	30.90	2	58,020	0.00%
2021/09/14	39.1	30.96	23	30.86	30.60	16.1	60,030	0.03%
2021/09/13	44	31.44	75	31.88	31.95	-31	61,275	-0.05%
2021/09/10	50	31.29	41	30.96	30.85	9	61,201	0.01%
2021/09/09	37	29.97	44	30.63	31.00	-7	61,181	-0.01%
2021/09/08	31.1	30.13	28	30.36	29.75	3.1	61,596	0.00%
2021/09/07	64	30.78	62.2	30.73	30.30	1.8	62,033	0.00%
2021/09/06	49	31.61	56	31.51	31.20	-7	62,210	-0.01%
2021/09/03	54	31.89	51	31.46	31.30	3	62,354	0.00%
2021/09/02	72.3	32.15	69	31.57	31.25	3.3	62,488	0.01%
2021/09/01	119.5	33.13	113	33.14	32.50	6.5	62,508	0.01%	大買/大賣/
2021/08/31	160	32.80	157	32.83	32.70	3	62,339	0.00%	大買/大賣/
2021/08/30	120	32.66	86	32.82	32.35	34	62,160	0.05%	大買/
2021/08/27	122.2	32.22	96	32.13	32.35	26.2	62,004	0.04%	大買/
2021/08/26	16	31.71	64.4	33.18	33.55	-48.4	61,746	-0.08%
2021/08/25	25.1	30.43	26.3	30.52	30.50	-1.3	62,734	0.00%
2021/08/24	17.3	29.96	39.1	30.46	30.75	-21.8	63,697	-0.03%
2021/08/23	37	30.80	23	30.84	30.40	14	66,660	0.02%
2021/08/20	16	29.63	25.5	29.40	29.75	-9.5	67,728	-0.01%
2021/08/19	38.2	30.24	83	29.89	29.30	-44.8	68,138	-0.07%
2021/08/18	39	29.45	99	29.08	31.55	-60	68,357	-0.09%
2021/08/17	34	30.81	65	30.56	29.60	-31	68,171	-0.05%
2021/08/16	22	33.07	11	33.17	32.20	11	68,123	0.02%
2021/08/13	50	33.82	45	33.50	33.25	5	68,637	0.01%
2021/08/12	23	33.67	87	33.57	34.65	-64	69,245	-0.09%
2021/08/11	93	33.95	160.5	33.99	33.05	-67.5	70,628	-0.10%	大賣/
2021/08/10	74.5	34.17	66	34.21	33.85	8.5	70,863	0.01%
2021/08/09	61	34.21	68	34.17	33.80	-7	71,352	-0.01%
2021/08/06	36	33.57	73	33.82	33.35	-37	72,107	-0.05%
2021/08/05	99.3	33.68	91	33.32	33.20	8.3	73,352	0.01%
2021/08/04	84	35.41	17	35.22	34.80	67	74,615	0.09%
2021/08/03	105	36.26	62	35.89	36.15	43	78,196	0.05%	大買/
2021/08/02	77.7	35.74	56.5	35.97	36.45	21.2	79,599	0.03%
2021/07/30	142	36.35	174	36.48	35.05	-32	80,212	-0.04%	大買/大賣/
2021/07/29	75	34.60	93	35.00	35.75	-18	81,024	-0.02%
2021/07/28	63	34.02	45.5	33.90	33.40	17.5	83,271	0.02%
2021/07/27	77.1	34.22	82	34.31	33.20	-4.9	84,456	-0.01%
2021/07/26	50	35.55	56	35.87	35.40	-6	85,770	-0.01%
2021/07/23	57.2	35.44	73	35.48	35.35	-15.9	87,716	-0.02%
2021/07/22	131	35.88	70.4	36.09	34.65	60.6	87,398	0.07%	大買/
2021/07/21	255	39.08	252.3	39.54	36.80	2.8	86,817	0.00%	大買/大賣/
2021/07/20	393.9	38.90	258	39.05	38.55	135.9	85,356	0.16%	大買/大賣/鉅額交易
2021/07/19	81.6	39.96	130.9	39.69	40.70	-49.3	83,561	-0.06%	大賣/
2021/07/16	90.3	36.76	47.7	36.91	37.25	42.6	84,223	0.05%
2021/07/15	22	35.40	67	35.70	36.80	-45	84,820	-0.05%
2021/07/14	45.6	33.02	12	32.99	33.70	33.6	86,097	0.04%
2021/07/13	82.7	36.11	34.5	36.26	35.35	48.2	87,028	0.06%
2021/07/12	60	38.78	88.8	39.13	38.50	-28.8	88,113	-0.03%
2021/07/09	69.6	36.29	22	36.29	36.45	47.6	88,341	0.05%
2021/07/08	39.7	35.80	32	36.06	36.45	7.7	89,611	0.01%
2021/07/07	59.1	34.26	169.1	34.69	34.20	-110	90,100	-0.12%	大賣/鉅額交易
2021/07/06	95.4	35.85	73.3	35.59	35.45	22.1	90,592	0.02%
2021/07/05	567.1	39.16	477.5	39.10	38.05	89.7	90,514	0.10%	大買/大賣/
2021/07/02	480.3	37.33	370.1	37.76	37.55	110.2	88,370	0.12%	大買/大賣/鉅額交易
2021/07/01	424.9	35.37	411	35.46	36.55	14	84,005	0.02%	大買/大賣/
2021/06/30	61	33.12	46.6	33.24	33.25	14.4	78,935	0.02%
2021/06/29	75	30.17	318.7	30.22	30.25	-243.7	78,221	-0.31%	大賣/鉅額交易
2021/06/28	83	26.73	230.4	27.19	27.50	-147.4	76,282	-0.19%	大賣/鉅額交易
2021/06/25	226	25.30	186	25.48	25.00	40	74,177	0.05%	大買/大賣/
2021/06/24	130	24.82	169	24.92	24.70	-39	72,552	-0.05%	大買/大賣/
2021/06/23	222	24.76	194	24.50	23.75	28	70,919	0.04%	大買/大賣/
2021/06/22	37	23.21	185	24.15	24.30	-148	68,843	-0.21%	大賣/鉅額交易
2021/06/21	114	22.45	81	22.28	22.10	33	67,145	0.05%	大買/
2021/06/18	45	23.33	27	23.32	23.10	18	66,742	0.03%
2021/06/17	67	23.41	277.2	23.79	23.20	-210.2	66,405	-0.32%	大賣/鉅額交易
2021/06/16	108	23.70	134	23.77	23.10	-26	65,775	-0.04%	大買/大賣/
2021/06/15	41	22.93	64	23.41	23.80	-23	65,127	-0.04%
2021/06/11	56	23.04	55	23.17	22.90	1	64,654	0.00%
2021/06/10	155	23.04	123.3	22.45	23.25	31.7	64,216	0.05%	大買/大賣/
2021/06/09	67	23.33	66	23.07	22.90	1	63,706	0.00%
2021/06/08	184	23.65	83	23.88	23.80	101	63,618	0.16%	大買/鉅額交易
2021/06/07	51	22.94	40	22.88	23.00	11	62,950	0.02%
2021/06/04	88	24.13	62.3	24.17	23.50	25.7	62,282	0.04%
2021/06/03	189	24.58	153	24.75	24.45	36	61,710	0.06%	大買/大賣/
2021/06/02	323.3	24.40	288	24.60	24.50	35.3	60,894	0.06%	大買/大賣/
2021/06/01	274	23.97	275	23.75	23.85	-1	59,204	0.00%	大買/大賣/
2021/05/31	363	24.14	372	24.70	23.45	-9	58,251	-0.02%	大買/大賣/
2021/05/28	82	22.04	206	22.36	22.70	-124	55,125	-0.22%	大賣/鉅額交易
2021/05/27	97	21.19	63	21.25	20.65	34	53,665	0.06%
2021/05/26	36	20.68	88	20.89	20.85	-52	52,913	-0.10%
2021/05/25	62.1	20.30	30	20.29	20.45	32.1	52,288	0.06%
2021/05/24	29	20.28	44	20.45	20.15	-15	51,785	-0.03%
2021/05/21	148	20.32	140	20.23	20.40	8	51,592	0.02%	大買/大賣/
2021/05/20	68	20.40	114	20.33	20.15	-46	50,742	-0.09%	大賣/
2021/05/19	163	21.11	278	21.15	21.30	-115	49,862	-0.23%	大買/大賣/鉅額交易
2021/05/18	244	19.36	273	19.82	20.00	-29	48,134	-0.06%	大買/大賣/
2021/05/17	75.3	18.54	92	18.49	18.20	-16.7	47,212	-0.04%
2021/05/14	208.6	20.47	66	21.57	20.20	142.6	46,130	0.31%	大買/鉅額交易
2021/05/13	327.6	22.62	117.5	22.58	22.40	210.1	44,853	0.47%	大買/大賣/鉅額交易
2021/05/12	444.1	25.27	177.5	25.31	24.85	266.6	43,204	0.62%	大買/大賣/鉅額交易
2021/05/11	348.8	27.32	443	27.42	27.60	-94.2	41,440	-0.23%	大買/大賣/
2021/05/10	115	23.53	593.8	24.40	25.30	-478.8	37,415	-1.28%	大買/大賣/鉅額交易
2021/05/07	203	22.48	239	22.25	23.00	-36	35,579	-0.10%	大買/大賣/
2021/05/06	456	23.14	378.5	23.32	22.95	77.5	34,355	0.23%	大買/大賣/
2021/05/05	507	22.44	465	22.76	21.95	42	32,449	0.13%	大買/大賣/
2021/05/04	338.5	22.32	94	22.30	21.50	244.5	29,559	0.83%	大買/鉅額交易
2021/05/03	154.1	23.68	144.2	23.82	23.85	9.9	27,541	0.04%	大買/大賣/
2021/04/29	176.7	20.74	666.1	21.06	21.70	-489.3	25,745	-1.90%	大買/大賣/鉅額交易
2021/04/28	85	19.88	179	19.80	19.75	-94	23,293	-0.40%	大賣/
2021/04/27	94	20.45	116	20.38	20.25	-22	22,893	-0.10%	大賣/
2021/04/26	136	20.20	293.2	20.47	20.60	-157.2	22,344	-0.70%	大買/大賣/鉅額交易
2021/04/23	111	19.81	182.7	19.67	19.55	-71.7	21,722	-0.33%	大買/大賣/
2021/04/22	240	21.01	267	21.27	20.05	-27	21,303	-0.13%	大買/大賣/
2021/04/21	146	20.03	234.3	19.93	19.90	-88.3	19,815	-0.45%	大買/大賣/
2021/04/20	450	19.92	526.8	19.51	19.85	-76.8	18,936	-0.41%	大買/大賣/
2021/04/19	161.9	19.30	221.3	20.15	20.20	-59.4	17,592	-0.34%	大買/大賣/
2021/04/16	332	18.01	344.1	18.31	18.40	-12.1	16,366	-0.07%	大買/大賣/
2021/04/15	90	17.07	138	17.07	17.20	-48	15,111	-0.32%	大賣/
2021/04/14	239	17.12	271	17.10	16.95	-32	14,494	-0.22%	大買/大賣/
2021/04/13	168	16.70	92.1	16.58	16.35	76	13,236	0.57%	大買/
2021/04/12	153	15.73	396	16.40	16.65	-243	13,078	-1.86%	大買/大賣/鉅額交易
2021/04/09	108	15.22	66.6	14.92	15.15	41.4	12,276	0.34%	大買/
2021/04/08	140	15.03	197.7	15.09	15.15	-57.7	11,717	-0.49%	大買/大賣/
2021/04/07	45	14.18	21	14.27	14.30	24	11,170	0.21%
2021/04/06	192	14.09	74.4	14.11	14.40	117.6	11,169	1.05%	大買/鉅額交易
2021/04/01	29	13.60	109	13.55	13.65	-80	10,938	-0.73%	大賣/
2021/03/31	3	13.35	1	13.35	13.35	2	10,675	0.02%
2021/03/30	0	0.00	1.2	13.17	13.25	-1.2	10,728	-0.01%
2021/03/29	20	13.30	2	13.25	13.15	18	10,974	0.16%
2021/03/25	6	13.28	0	0.00	13.10	6	13,016	0.05%
2021/03/23	25	13.36	43	13.45	13.30	-18	13,418	-0.13%
2021/03/22	0	0.00	58	13.51	13.55	-58	13,857	-0.42%
2021/03/17	3	13.20	0.5	13.20	13.25	2.5	15,783	0.02%
2021/03/16	15	13.37	2	13.45	13.40	13	16,480	0.08%
2021/03/15	1	13.70	12	13.68	13.60	-11	16,525	-0.07%
2021/03/12	17	13.74	25	13.63	13.60	-8	16,507	-0.05%
2021/03/11	20	13.40	7	13.41	13.45	13	16,296	0.08%
2021/03/10	0	0.00	0.1	13.35	13.40	-0.1	16,374	0.00%
2021/03/09	5	13.51	17	13.49	13.40	-12	16,511	-0.07%
2021/03/08	90	13.24	8	13.30	13.25	82	16,446	0.50%
2021/03/05	5	13.00	46	13.19	13.00	-41	16,642	-0.25%
2021/03/04	21	13.47	15	13.70	13.40	6	17,215	0.03%
2021/03/03	12	13.44	21.1	13.38	13.45	-9.1	17,626	-0.05%
2021/03/02	1	13.05	6	13.39	13.00	-5	17,454	-0.03%
2021/02/26	5	13.05	11	13.10	13.15	-6	17,763	-0.03%
2021/02/25	20	13.20	118	13.12	13.20	-98	18,144	-0.54%	大賣/
2021/02/24	186	13.21	55	13.22	12.90	131	19,110	0.69%	大買/鉅額交易
2021/02/23	115	13.37	76	13.41	13.30	39	19,086	0.20%	大買/
2021/02/22	2	12.80	0	0.00	12.95	2	18,969	0.01%
2021/02/19	3	12.40	1	12.50	12.60	2	18,884	0.01%
2021/02/18	20	12.55	143	12.50	12.60	-123	18,979	-0.65%	大賣/鉅額交易
2021/02/17	0	0.00	4	11.99	12.05	-4	18,893	-0.02%
2021/02/05	4	11.50	10	11.60	11.55	-6	18,769	-0.03%
2021/02/03	2	11.60	0	0.00	11.65	2	18,835	0.01%
2021/02/01	0	0.00	1	11.50	11.60	-1	18,803	-0.01%
2021/01/29	3	11.38	55	11.50	11.35	-52	18,763	-0.28%
2021/01/28	62	11.60	0.2	11.85	11.70	61.8	18,735	0.33%
2021/01/27	0	0.00	8.3	11.82	11.80	-8.3	18,763	-0.04%
2021/01/26	6	12.00	1	11.85	11.85	5	18,747	0.03%
2021/01/25	1	12.10	0	0.00	12.05	1	18,732	0.01%
2021/01/22	13	11.90	1	11.95	12.00	12	18,675	0.06%
2021/01/21	0	0.00	1	11.45	11.45	-1	18,457	-0.01%
2021/01/20	11	11.53	3	11.67	11.50	8	18,482	0.04%
2021/01/19	0	0.00	1	12.30	12.15	-1	18,722	-0.01%
2021/01/18	48	11.84	40.1	12.05	12.05	7.9	18,683	0.04%
2021/01/15	118	12.30	23	12.38	12.20	95	18,587	0.51%	大買/
2021/01/14	40	12.83	0.3	12.79	12.80	39.7	18,437	0.22%
2021/01/13	14	12.59	6	12.70	12.75	8	18,351	0.04%
2021/01/12	59	12.67	46	12.51	12.50	13	18,285	0.07%
2021/01/11	49	13.24	41	13.30	13.25	8	18,088	0.04%
2021/01/08	105	13.58	106	13.85	13.55	-1	18,065	-0.01%	大買/大賣/
2021/01/07	140	13.36	159	13.61	13.70	-19	18,111	-0.10%	大買/大賣/
2021/01/06	30	13.55	114	13.29	13.25	-84	18,200	-0.46%	大賣/
2021/01/05	179	14.25	44	14.14	14.00	135	17,855	0.76%	大買/鉅額交易
2021/01/04	66	13.75	27.2	13.66	13.85	38.8	17,010	0.23%
2020/12/31	24	13.45	19	13.54	13.60	5	16,754	0.03%
2020/12/30	188	13.65	97	13.74	13.50	91	16,539	0.55%	大買/
2020/12/29	153	13.36	91	13.38	13.25	62	16,052	0.39%	大買/
2020/12/28	32	13.00	0	0.00	12.95	32	15,631	0.20%
2020/12/25	57	13.39	35	13.40	13.35	22	15,261	0.14%
2020/12/24	111	13.37	11	13.40	13.35	100	15,133	0.66%	大買/
2020/12/23	24	13.16	59	13.36	13.35	-35	14,991	-0.23%
2020/12/22	165	14.16	221	14.04	13.30	-56	14,735	-0.38%	大買/大賣/
2020/12/21	97	13.99	162	13.99	14.15	-65	13,800	-0.47%	大賣/
2020/12/18	30	13.19	41.2	13.13	13.30	-11.2	12,715	-0.09%
2020/12/17	59	13.47	19	13.48	13.10	40	12,521	0.32%
2020/12/16	32	13.29	16.7	13.31	13.30	15.3	12,200	0.13%
2020/12/15	26	13.46	132	13.39	13.45	-106	11,757	-0.90%	大賣/鉅額交易
2020/12/14	34	12.64	0	0.00	12.65	34	10,423	0.33%
2020/12/11	62	12.59	78	12.60	12.50	-16	10,259	-0.16%
2020/12/10	111	12.46	173	12.41	12.35	-62	9,824	-0.63%	大買/大賣/
2020/12/09	0	0.00	7	12.04	11.90	-7	9,125	-0.08%
2020/12/08	2	11.80	9	11.85	11.85	-7	9,192	-0.08%
2020/12/07	11	11.89	10	11.83	11.85	1	9,261	0.01%
2020/12/04	2	11.90	17	11.81	11.95	-15	9,485	-0.16%
2020/12/03	3	11.95	138	11.83	11.75	-135	9,472	-1.43%	大賣/鉅額交易
2020/12/02	28	11.79	0	0.00	11.75	28	9,566	0.29%
2020/12/01	20	12.08	7	11.89	12.00	13	9,580	0.14%
2020/11/30	118	12.26	38.1	12.27	12.25	79.9	9,583	0.83%	大買/
2020/11/27	42	11.76	60	11.73	11.80	-18	9,111	-0.20%
2020/11/26	1	11.25	11.5	11.25	11.25	-10.5	8,551	-0.12%
2020/11/25	12	11.46	19	11.38	11.30	-7	8,472	-0.08%
2020/11/24	89.1	11.42	15	11.37	11.10	74.1	8,124	0.91%
2020/11/23	50	11.52	64	11.16	11.60	-14	7,688	-0.18%
2020/11/20	10	10.69	17	10.63	10.65	-7	6,650	-0.11%
2020/11/19	25	10.76	10	10.86	10.60	15	6,558	0.23%
2020/11/18	2	10.55	0	0.00	10.55	2	6,401	0.03%
2020/11/17	27	10.67	8	10.63	10.50	19	6,708	0.28%
2020/11/16	2	10.65	15	10.53	10.50	-13	6,754	-0.19%
2020/11/13	8	10.40	0	0.00	10.50	8	6,710	0.12%
2020/11/12	13	10.54	15.4	10.65	10.65	-2.4	6,681	-0.04%
2020/11/11	2	10.65	25	10.73	10.75	-23	6,642	-0.35%
2020/11/10	0	0.00	8	10.57	10.40	-8	6,546	-0.12%
2020/11/09	22	10.40	0	0.00	10.35	22	6,499	0.34%
2020/11/06	3	10.15	0	0.00	10.20	3	6,476	0.05%
2020/11/04	0	0.00	4	10.39	10.20	-4	6,430	-0.06%
2020/11/02	1	9.98	0	0.00	9.98	1	6,350	0.02%
2020/10/30	7	10.29	0	0.00	10.15	7	6,328	0.11%
2020/10/29	3	10.30	0	0.00	10.40	3	6,284	0.05%
2020/10/28	53	10.82	47	10.70	10.55	6	6,238	0.10%
2020/10/27	7	10.84	22	10.72	10.85	-15	6,132	-0.24%
2020/10/26	3	10.40	0	0.00	10.45	3	5,730	0.05%
2020/10/23	0	0.00	4	10.40	10.40	-4	5,701	-0.07%
2020/10/22	3	10.25	0	0.00	10.20	3	5,704	0.05%
2020/10/21	8	10.37	3	10.35	10.50	5	5,685	0.09%
2020/10/20	2	10.45	0	0.00	10.30	2	5,677	0.04%
2020/10/19	6	10.45	2	10.60	10.60	4	5,645	0.07%
2020/10/16	4	10.78	0.9	10.50	10.55	3.1	5,602	0.05%
2020/10/15	34	10.91	47	11.06	11.00	-13	5,503	-0.24%
2020/10/14	25	10.52	127	10.23	10.75	-102	5,112	-1.99%	大賣/鉅額交易
2020/10/13	2	9.82	55	9.83	9.81	-53	4,734	-1.12%
2020/10/12	10	10.03	10	10.08	10.00	0	4,739	0.00%
2020/10/08	20	10.04	0	0.00	10.05	20	4,749	0.42%
2020/10/07	5	10.00	8	9.98	9.99	-3	4,731	-0.06%
2020/10/06	0	0.00	2	9.94	9.98	-2	4,709	-0.04%
2020/09/30	0	0.00	9	9.84	9.81	-9	4,689	-0.19%
2020/09/29	2	9.72	0	0.00	9.51	2	4,630	0.04%
2020/09/28	0	0.00	12	9.61	9.60	-12	4,628	-0.26%
2020/09/25	25	9.33	0	0.00	9.28	25	4,623	0.54%
2020/09/24	6	9.68	0	0.00	9.50	6	4,582	0.13%
2020/09/23	15	10.02	0	0.00	10.10	15	4,509	0.33%
2020/09/22	8	10.02	0	0.00	9.99	8	4,446	0.18%
2020/09/21	0	0.00	57	10.35	10.30	-57	4,371	-1.30%
2020/09/18	1	10.60	1	10.50	10.45	0	4,329	0.00%
2020/09/17	5	10.55	2	10.65	10.50	3	4,279	0.07%
2020/09/16	12	10.41	5	10.40	10.40	7	4,208	0.17%
2020/09/15	2	10.55	3	10.48	10.55	-1	4,149	-0.02%
2020/09/14	13	10.52	0	0.00	10.50	13	4,106	0.32%
2020/09/11	15	10.98	18	10.70	10.55	-3	4,046	-0.07%
2020/09/10	17	10.83	6	10.82	10.80	11	3,856	0.29%
2020/09/09	14	10.80	12	10.94	11.00	2	3,700	0.05%
2020/09/08	13	10.33	12	10.73	10.30	1	3,375	0.03%
2020/09/07	2	11.20	24	10.93	10.80	-22	3,241	-0.68%
2020/09/04	0	0.00	9	10.48	10.60	-9	2,971	-0.30%
2020/09/03	16	10.75	19	10.20	10.75	-3	2,767	-0.11%
2020/09/02	2	10.15	1	9.96	10.10	1	2,465	0.04%
2020/09/01	10	9.72	11	9.87	9.81	-1	2,395	-0.04%
2020/08/31	5	9.49	0	0.00	9.50	5	2,289	0.22%
2020/08/27	0	0.00	10	9.43	9.44	-10	2,185	-0.46%
2020/08/25	1	9.33	0	0.00	9.44	1	2,101	0.05%
2020/08/24	3	9.63	0	0.00	9.41	3	2,060	0.15%
2020/08/21	10	9.72	39	9.63	9.97	-29	1,988	-1.46%
2020/08/20	14	9.10	60	9.07	9.10	-46	1,643	-2.80%
2020/08/19	172	8.76	7	8.79	8.71	165	1,415	11.65%	大買/鉅額交易
2020/08/18	0	0.00	10	8.69	8.74	-10	1,406	-0.71%
2020/08/17	33	8.64	5	8.70	8.71	28	1,405	1.99%
2020/08/13	65	8.59	0	0.00	8.58	65	1,408	4.61%
2020/08/12	40	8.67	51	8.64	8.70	-11	1,404	-0.78%
2020/08/11	0	0.00	10	8.59	8.59	-10	1,384	-0.72%
2020/08/07	0	0.00	0.1	8.47	8.47	-0.1	1,402	0.00%
2020/08/06	0	0.00	10	8.58	8.53	-10	1,401	-0.71%
2020/08/05	0	0.00	20	8.61	8.57	-20	1,411	-1.42%
2020/08/03	5	8.26	0	0.00	8.28	5	1,398	0.36%
2020/07/31	5	8.26	0	0.00	8.28	5	1,396	0.36%
2020/07/28	20	8.36	0	0.00	8.28	20	1,423	1.40%
2020/07/27	45	8.59	0	0.00	8.48	45	1,413	3.18%
2020/07/24	0	0.00	30	8.79	8.69	-30	1,402	-2.14%
2020/07/23	0	0.00	13.4	8.81	8.79	-13.4	1,394	-0.96%
2020/07/22	0	0.00	24	8.79	8.76	-24	1,404	-1.71%
2020/07/21	5	8.73	5	8.80	8.75	0	1,400	0.00%
2020/07/20	0	0.00	5	8.75	8.73	-5	1,387	-0.36%
2020/07/16	0	0.00	29	8.89	8.85	-29	1,392	-2.08%
2020/07/15	0	0.00	6	8.72	8.73	-6	1,376	-0.44%
2020/07/10	10	8.57	0	0.00	8.51	10	1,423	0.70%
2020/07/08	0	0.00	24	8.66	8.66	-24	1,461	-1.64%
2020/07/07	0	0.00	2.1	8.60	8.59	-2.1	1,563	-0.14%
2020/07/06	0	0.00	2	8.66	8.66	-2	1,589	-0.13%
2020/07/01	0	0.00	0.2	8.61	8.59	-0.2	1,610	-0.01%
2020/06/30	10	8.60	0	0.00	8.61	10	1,612	0.62%
2020/06/29	20	8.59	0	0.00	8.58	20	1,621	1.23%
2020/06/24	18	8.67	0	0.00	8.68	18	1,617	1.11%
2020/06/23	0	0.00	0.3	8.70	8.72	-0.3	1,617	-0.02%
2020/06/22	5	8.76	5	8.78	8.74	0	1,618	0.00%
2020/06/19	0	0.00	6	8.77	8.64	-6	1,622	-0.37%
2020/06/18	5	8.75	10	8.78	8.72	-5	1,620	-0.31%
2020/06/16	12	8.60	0	0.00	8.66	12	1,644	0.73%
2020/06/15	21	8.62	33	8.73	8.53	-12	1,712	-0.70%
2020/06/12	5	8.56	35	8.48	8.55	-30	1,721	-1.74%
2020/06/11	40	8.89	1.1	8.89	8.69	39	1,765	2.21%
2020/06/10	0	0.00	4	8.98	9.00	-4	1,782	-0.22%
2020/06/09	0	0.00	41	8.95	8.96	-41	1,825	-2.25%
2020/06/08	32	9.09	1	8.99	8.98	31	1,825	1.70%
2020/06/05	0	0.00	1	8.64	8.63	-1	1,699	-0.06%
2020/06/03	0	0.00	2	8.49	8.48	-2	1,734	-0.12%
2020/05/28	5	8.59	0.1	8.58	8.62	4.9	1,704	0.29%
2020/05/21	0	0.00	1	8.46	8.45	-1	1,612	-0.06%
2020/05/19	0	0.00	1	8.39	8.39	-1	1,603	-0.06%
2020/05/14	20	8.40	0	0.00	8.33	20	1,577	1.27%
2020/05/13	2	8.52	0	0.00	8.54	2	1,568	0.13%
2020/05/12	0	0.00	10	8.57	8.59	-10	1,567	-0.64%
2020/05/06	10	8.62	25.5	8.61	8.55	-15.5	1,526	-1.02%
2020/05/05	5	8.61	0	0.00	8.66	5	1,521	0.33%
2020/05/04	35	8.67	0	0.00	8.55	35	1,518	2.30%
2020/04/30	0	0.00	5	8.95	8.93	-5	1,499	-0.33%
2020/04/29	0	0.00	15	8.87	8.91	-15	1,501	-1.00%
2020/04/28	0	0.00	15	8.80	8.80	-15	1,495	-1.00%
2020/04/27	0	0.00	15	8.77	8.77	-15	1,527	-0.98%
2020/04/22	0.2	8.70	0	0.00	8.70	0.2	1,507	0.01%
2020/04/21	35	8.65	0	0.00	8.62	35	1,496	2.34%
2020/04/20	0	0.00	24	8.90	8.82	-24	1,470	-1.63%
2020/04/17	5	8.69	30	8.81	8.69	-25	1,452	-1.72%
2020/04/15	2	8.61	0	0.00	8.62	2	1,399	0.14%
2020/04/14	3	8.50	0	0.00	8.57	3	1,370	0.22%
2020/04/13	54	8.64	2	8.60	8.55	52	1,349	3.85%
2020/04/10	17	8.96	16	8.97	8.92	1	1,313	0.08%
2020/04/09	3	8.61	2	8.61	8.61	1	1,214	0.08%
2020/04/08	2	7.81	0	0.00	7.83	2	1,186	0.17%
2020/04/01	4	7.83	0	0.00	7.82	4	1,161	0.34%
2020/03/23	0	0.00	10.5	7.89	7.87	-10.5	1,163	-0.90%
2020/03/19	0	0.00	2	7.77	7.65	-2	1,133	-0.18%
2020/03/13	35	8.07	6	8.20	8.52	29	937	3.09%
2020/03/12	0	0.00	2	9.00	8.75	-2	878	-0.23%
2020/03/11	1	9.11	1	9.04	9.00	0	853	0.00%
2020/03/10	1	8.86	1	9.00	8.94	0	836	0.00%
2020/03/09	2	9.04	0	0.00	9.03	2	794	0.25%
2020/03/05	0	9.11	0	0.00	9.15	0	761	0.00%
2020/03/03	0	0.00	1	9.07	9.10	-1	768	-0.13%
2020/02/27	0	0.00	0.3	9.09	9.07	-0.3	782	-0.04%
2020/02/20	0	0.00	1	9.24	9.23	-1	796	-0.13%
2020/02/18	0	0.00	2	9.17	9.20	-2	801	-0.25%
2020/02/12	0	0.00	5	9.21	9.20	-5	817	-0.61%
2020/02/06	0	0.00	5	9.18	9.19	-5	869	-0.57%
2020/02/05	1	9.15	0	0.00	9.13	1	873	0.11%
2020/02/04	3	9.10	0	0.00	9.11	3	873	0.34%
2020/02/03	0	0.00	1	9.06	9.05	-1	866	-0.12%
2020/01/30	19	9.02	0	0.00	9.02	19	852	2.23%
2020/01/17	0.2	9.21	0	0.00	9.24	0.2	808	0.02%
2020/01/16	0	9.18	0	0.00	9.21	0	811	0.00%
2020/01/15	11	9.16	45	9.15	9.19	-34	811	-4.19%
2020/01/08	1	9.20	0	0.00	9.18	1	863	0.12%
2020/01/06	0	0.00	8	9.30	9.29	-8	872	-0.92%
2020/01/03	1	9.30	0	0.00	9.34	1	872	0.11%
2020/01/02	1	9.34	0	0.00	9.33	1	870	0.11%
2019/12/31	1	9.28	30	9.30	9.25	-29	866	-3.35%
2019/12/19	0	0.00	3	9.27	9.28	-3	812	-0.37%
2019/12/12	0	0.00	5	9.09	9.08	-5	806	-0.62%
2019/12/11	2	9.14	0.9	9.10	9.10	1.1	801	0.13%
2019/12/10	2	9.16	0	0.00	9.16	2	799	0.25%
2019/12/04	0	0.00	0.4	9.23	9.28	-0.4	806	-0.05%
2019/12/02	2	9.16	0	0.00	9.23	2	820	0.24%
2019/11/27	0	0.00	22	9.32	9.39	-22	820	-2.68%
2019/11/26	0	0.00	0.4	9.32	9.39	-0.4	817	-0.05%
2019/11/25	0	0.00	3	9.29	9.32	-3	807	-0.37%
2019/11/20	0	0.00	2	9.17	9.22	-2	806	-0.25%
2019/11/19	0	0.00	3	9.11	9.14	-3	797	-0.38%
2019/11/15	1	9.09	5	9.07	9.10	-4	801	-0.50%
2019/11/14	20	9.04	5	9.05	9.06	15	804	1.87%
2019/11/08	0	0.00	0	9.21	9.22	0	798	0.00%
2019/11/07	0	0.00	0.1	9.17	9.17	-0.1	796	-0.01%
2019/11/05	60	9.25	55	9.34	9.26	5	807	0.62%
2019/11/04	5	9.06	0	0.00	9.09	5	770	0.65%
2019/10/30	5	9.07	2.2	9.10	9.10	2.8	784	0.35%
2019/10/29	5	9.10	0	0.00	9.07	5	789	0.63%
2019/10/25	0	0.00	0.6	9.13	9.13	-0.6	786	-0.08%
2019/10/18	13	9.07	0	0.00	9.12	13	795	1.63%
2019/10/16	0	0.00	0.3	9.22	9.24	-0.3	743	-0.03%
2019/10/15	0	0.00	7.5	9.14	9.22	-7.5	746	-1.01%
2019/10/09	0	0.00	5	9.14	9.14	-5	731	-0.68%
2019/09/27	2	9.06	0	0.00	9.12	2	720	0.28%
2019/09/17	1	9.15	0	0.00	9.16	1	688	0.15%
2019/09/16	1	9.24	2	9.24	9.26	-1	696	-0.14%
2019/09/10	0	0.00	2	9.24	9.21	-2	700	-0.29%
2019/08/29	0	0.00	0.5	9.02	9.02	-0.5	705	-0.07%
2019/08/28	0	0.00	10	9.01	9.01	-10	702	-1.42%
2019/08/20	1	9.09	0	0.00	9.13	1	735	0.14%
2019/08/15	0	0.00	5	9.02	9.02	-5	731	-0.68%
2019/08/08	1	9.07	31.9	9.01	9.10	-30.9	769	-4.01%
2019/08/07	0	0.00	7	9.09	9.00	-7	769	-0.91%
2019/08/06	5	8.85	0	0.00	8.92	5	769	0.65%
2019/08/05	2	8.88	0	0.00	8.93	2	768	0.26%
2019/07/19	5	9.16	0	0.00	9.20	5	863	0.58%
2019/07/15	0	0.00	7	9.18	9.19	-7	867	-0.81%
2019/07/11	1	9.12	0	0.00	9.18	1	890	0.11%
2019/07/10	7	9.14	0	0.00	9.22	7	889	0.79%
2019/07/09	2	9.14	0	0.00	9.17	2	898	0.22%
2019/07/03	1	9.17	0	0.00	9.16	1	956	0.10%
2019/06/25	1	9.13	1	9.15	9.17	0	1,010	0.00%
2019/06/11	2	9.09	0.1	9.12	9.15	1.9	1,043	0.18%
2019/06/06	3	9.14	0	0.00	9.17	3	1,082	0.28%
2019/05/29	0	0.00	20	9.18	9.17	-20	1,104	-1.81%
2019/05/28	6	9.45	5	9.42	9.02	1	1,090	0.09%
2019/05/27	22	9.39	12	9.38	9.41	10	1,052	0.95%
2019/05/24	10	9.37	10	9.27	9.30	0	1,112	0.00%
2019/05/23	2	9.30	6	9.23	9.28	-4	1,142	-0.35%
2019/05/22	9	9.38	0	0.00	9.35	9	1,138	0.79%
2019/05/21	5	9.39	0	0.00	9.38	5	1,146	0.44%
2019/05/15	7	9.33	0	0.00	9.29	7	1,100	0.64%
2019/05/14	0	0.00	20	9.27	9.36	-20	1,106	-1.81%
2019/05/13	39	9.37	37	9.34	9.33	2	1,093	0.18%
2019/05/10	30	9.61	45	9.46	9.47	-15	1,087	-1.38%
2019/05/09	48	9.57	33	9.55	9.52	15	1,072	1.40%
2019/05/08	3	9.34	0	0.00	9.35	3	992	0.30%
2019/05/07	2	9.38	0	0.00	9.37	2	1,041	0.19%
2019/05/06	4	9.39	0	0.00	9.38	4	1,050	0.38%
2019/05/03	8	9.43	0	0.00	9.47	8	1,057	0.76%
2019/04/18	2	9.50	0	0.00	9.47	2	1,073	0.19%
2019/04/15	1	9.51	3	9.51	9.55	-2	1,077	-0.19%
2019/04/12	2	9.61	7	9.60	9.58	-5	1,074	-0.47%
2019/04/10	7	9.70	0	0.00	9.81	7	1,053	0.66%
2019/04/09	2	9.78	4	9.81	9.81	-2	1,060	-0.19%
2019/04/03	2	9.84	3	9.84	9.84	-1	1,088	-0.09%
2019/04/02	1	9.85	0	0.00	9.84	1	1,116	0.09%
2019/04/01	5	9.93	0	0.00	9.91	5	1,126	0.44%
2019/03/27	2	9.97	1	9.97	9.96	1	1,226	0.08%
2019/03/22	3	10.00	0	0.00	10.10	3	1,279	0.23%
2019/03/21	3	10.05	0	0.00	10.00	3	1,292	0.23%
2019/03/20	0	0.00	0.6	10.05	10.05	-0.6	1,310	-0.04%
2019/03/18	0	0.00	2	10.15	10.15	-2	1,340	-0.15%
2019/03/15	0	0.00	2	10.10	10.00	-2	1,389	-0.14%
2019/03/13	2	10.20	0	0.00	10.25	2	1,536	0.13%
2019/03/12	0	0.00	9	10.26	10.30	-9	1,870	-0.48%
2019/03/06	2	10.00	0	0.00	10.00	2	2,015	0.10%
2019/03/05	2	9.98	0	0.00	10.05	2	2,114	0.09%
2019/03/04	0	0.00	0.2	10.10	10.05	-0.2	2,221	-0.01%
2019/02/27	0	0.00	0.3	10.05	10.10	-0.3	2,403	-0.01%
2019/02/22	0	0.00	2	10.15	10.15	-2	2,342	-0.09%
2019/02/21	0	0.00	0.1	10.00	9.94	-0.1	2,315	0.00%
2019/02/20	0	0.00	7.9	9.95	10.00	-7.9	2,321	-0.34%
2019/02/18	0	0.00	23	9.92	9.91	-23	2,348	-0.98%
2019/02/15	3	10.00	0	0.00	9.95	3	2,357	0.13%
2019/01/29	2	9.99	2	10.00	10.00	0	2,353	0.00%
2019/01/28	1	10.10	10.1	10.12	10.10	-9.1	2,340	-0.39%
2019/01/25	0	0.00	0.2	9.98	9.98	-0.2	2,290	-0.01%
2019/01/24	22	9.87	0	0.00	9.97	22	2,281	0.96%
2019/01/22	0	0.00	1.9	9.89	9.92	-1.9	2,286	-0.08%
2019/01/21	8	9.89	0	0.00	9.87	8	2,291	0.35%
2019/01/18	13	9.90	0	0.00	9.88	13	2,302	0.56%
2019/01/17	2	9.88	0	0.00	9.86	2	2,321	0.09%
2019/01/16	1	9.90	0	0.00	9.80	1	2,338	0.04%
2019/01/11	0	0.00	16.1	9.98	9.99	-16.1	2,357	-0.68%
2019/01/08	0	0.00	6	10.15	10.10	-6	2,372	-0.25%
2019/01/04	2	9.97	0	0.00	9.95	2	2,416	0.08%
2019/01/03	5	10.05	0	0.00	10.05	5	2,475	0.20%
2018/12/26	2	9.97	0	0.00	9.99	2	2,499	0.08%
2018/12/25	8	9.98	0	0.00	9.96	8	2,484	0.32%
2018/12/24	0	0.00	3	10.35	10.25	-3	2,469	-0.12%
2018/12/22	0	0.00	5	10.35	10.25	-5	2,481	-0.20%
2018/12/19	2	10.10	0	0.00	10.00	2	2,432	0.08%
2018/12/18	5	10.15	5	10.30	10.10	0	2,454	0.00%
2018/12/12	4	10.53	3	10.45	10.65	1	2,381	0.04%
2018/12/10	48	10.73	0	0.00	10.65	48	2,347	2.04%
2018/12/07	3	10.75	0	0.00	10.70	3	2,308	0.13%
2018/12/06	0	0.00	1	10.90	10.65	-1	2,253	-0.04%
2018/12/05	8	10.89	22	11.23	10.85	-14	2,158	-0.65%
2018/12/04	4	10.15	0	0.00	10.40	4	1,841	0.22%
2018/12/03	11	10.16	0	0.00	10.15	11	1,818	0.61%
2018/11/30	5	10.25	0	0.00	9.75	5	1,768	0.28%
2018/11/28	0	0.00	2	10.55	10.55	-2	1,667	-0.12%
2018/11/26	5	10.30	32	10.31	10.45	-27	1,461	-1.85%
2018/11/22	0	0.00	1	10.00	10.00	-1	1,268	-0.08%
2018/11/20	0	0.00	10	10.00	10.05	-10	1,270	-0.79%
2018/11/19	0	0.00	10	9.96	10.05	-10	1,270	-0.79%
2018/11/15	0	0.00	13	9.89	9.90	-13	1,305	-1.00%
2018/11/14	0	0.00	2	9.79	9.75	-2	1,300	-0.15%
2018/11/13	0	0.00	0.2	9.47	9.45	-0.2	1,293	-0.01%
2018/11/05	2	9.39	0	0.00	9.41	2	1,311	0.15%
2018/10/31	0	0.00	2	9.57	9.59	-2	1,353	-0.15%
2018/10/29	0	0.00	3	9.43	9.45	-3	1,353	-0.22%
2018/10/26	2	9.40	0	0.00	9.43	2	1,361	0.15%
2018/10/25	2	9.46	0	0.00	9.43	2	1,348	0.15%
2018/10/22	0	0.00	2	9.71	9.71	-2	1,318	-0.15%
2018/10/17	0	0.00	6.1	9.62	9.57	-6.1	1,297	-0.47%
2018/10/15	1	9.40	0	0.00	9.35	1	1,268	0.08%
2018/10/11	39	9.67	0	0.00	9.34	39	1,231	3.17%
2018/10/05	3	10.05	0	0.00	10.05	3	1,203	0.25%
2018/10/04	3	10.25	0	0.00	10.25	3	1,175	0.26%
2018/10/01	0	0.00	0.1	10.55	10.55	-0.1	1,159	-0.01%
2018/09/28	0	0.00	30.6	10.60	10.50	-30.6	1,135	-2.70%
2018/09/27	0	0.00	1	10.45	10.40	-1	1,081	-0.09%
2018/09/25	30	10.50	21	10.53	10.45	9	1,080	0.83%
2018/09/21	0	0.00	8	10.35	10.40	-8	1,040	-0.77%
2018/09/17	1	10.30	0	0.00	10.30	1	1,057	0.09%
2018/09/14	0	0.00	3	10.25	10.25	-3	1,057	-0.28%
2018/09/11	0	0.00	5	10.00	10.05	-5	1,051	-0.48%
2018/09/10	1	10.00	0	0.00	10.05	1	1,070	0.09%
2018/09/06	11	10.10	0	0.00	10.10	11	1,099	1.00%
2018/09/05	6	10.05	0	0.00	10.10	6	1,107	0.54%
2018/09/03	0	0.00	2	10.15	10.15	-2	1,114	-0.18%
2018/08/31	1	10.10	0	0.00	10.10	1	1,130	0.09%
2018/08/30	3	10.20	0	0.00	10.20	3	1,127	0.27%
2018/08/28	13	10.16	0	0.00	10.15	13	1,135	1.15%
2018/08/27	1	10.20	0	0.00	10.15	1	1,139	0.09%
2018/08/23	15	10.10	0	0.00	10.15	15	1,168	1.28%
2018/08/22	1	10.45	5	10.40	10.50	-4	1,171	-0.34%
2018/08/16	35	10.35	0	0.00	10.40	35	1,155	3.03%
2018/08/10	3	10.70	0	0.00	10.65	3	1,212	0.25%
2018/08/08	4	10.73	6	10.75	10.70	-2	1,248	-0.16%
2018/08/07	3	10.45	0	0.00	10.50	3	1,232	0.24%
2018/08/03	50	10.45	0	0.00	10.45	50	1,242	4.02%
2018/08/02	52	10.55	0	0.00	10.45	52	1,234	4.21%
2018/07/31	1	10.65	0	0.00	10.65	1	1,232	0.08%
2018/07/27	0	0.00	1	10.70	10.75	-1	1,288	-0.08%
2018/07/26	0	0.00	5	10.70	10.75	-5	1,285	-0.39%
2018/07/25	0	0.00	0.5	10.60	10.60	-0.5	1,278	-0.04%
2018/07/24	0	0.00	2	10.55	10.55	-2	1,282	-0.16%
2018/07/20	0	0.00	1	10.50	10.55	-1	1,300	-0.08%
2018/07/19	2	10.60	0.4	10.50	10.55	1.6	1,314	0.12%
2018/07/18	0	0.00	70	10.65	10.70	-70	1,321	-5.30%
2018/07/17	0	0.00	25	10.73	10.75	-25	1,367	-1.83%
2018/07/13	0	0.00	5	10.50	10.50	-5	1,321	-0.38%
2018/07/12	3	10.35	0	0.00	10.50	3	1,326	0.23%
2018/07/06	2	10.15	0	0.00	10.15	2	1,363	0.15%
2018/06/27	253	10.49	203	10.36	10.30	50	1,499	3.33%	大買/大賣/
2018/06/22	2	10.45	0	0.00	10.45	2	1,503	0.13%
2018/06/20	4	10.50	0	0.00	10.55	4	1,536	0.26%
2018/06/14	5	10.40	2	10.43	10.45	3	1,553	0.19%
2018/06/12	0	0.00	6	10.50	10.45	-6	1,568	-0.38%
2018/06/07	5	10.30	0	0.00	10.35	5	1,581	0.32%
2018/06/06	10	10.30	0	0.00	10.30	10	1,588	0.63%
2018/06/04	2	10.30	0	0.00	10.25	2	1,639	0.12%
2018/05/31	0	0.00	1	10.15	10.15	-1	1,646	-0.06%
2018/05/30	0	0.00	21.2	10.10	10.20	-21.2	1,691	-1.25%
2018/05/29	21	10.10	0	0.00	10.10	21	1,704	1.23%
2018/05/23	1	10.10	0	0.00	10.15	1	1,806	0.06%
2018/05/22	3	10.15	0	10.50	10.25	3	1,788	0.17%
2018/05/16	10	10.15	0	0.00	10.20	10	1,818	0.55%
2018/05/15	3	10.20	0	0.00	10.15	3	1,827	0.16%
2018/05/14	40	10.40	0	0.00	10.35	40	1,924	2.08%
2018/05/11	1	10.35	0	0.00	10.35	1	1,953	0.05%
2018/05/10	4	10.30	0	0.00	10.30	4	1,960	0.20%
2018/05/09	0.8	10.35	0	0.00	10.35	0.8	1,967	0.04%
2018/05/03	1	10.25	0	0.00	10.25	1	1,981	0.05%
2018/04/26	0	0.00	2	10.30	10.10	-2	2,077	-0.10%
2018/04/25	4	10.25	10	10.30	10.25	-6	2,091	-0.29%
2018/04/23	2	10.50	0	0.00	10.40	2	2,128	0.09%
2018/04/20	15	10.35	0	0.00	10.40	15	2,101	0.71%
2018/04/19	0	0.00	0.1	10.50	10.45	-0.1	2,193	-0.01%
2018/04/17	26	10.42	3	10.40	10.35	23	2,316	0.99%
2018/04/16	0.5	10.70	0	0.00	10.60	0.5	2,414	0.02%
2018/04/13	2	10.75	0	0.00	10.75	2	2,468	0.08%
2018/04/11	5	10.70	0	0.00	10.85	5	2,773	0.18%
2018/04/03	2	10.75	5	10.80	10.75	-3	3,535	-0.08%
2018/04/02	0	0.00	1.4	10.80	10.80	-1.4	3,654	-0.04%
2018/03/31	10	10.78	0.1	10.80	10.75	9.9	3,761	0.26%
2018/03/30	0	0.00	4	10.95	10.95	-4	3,941	-0.10%
2018/03/28	2	10.70	0	0.00	10.70	2	3,934	0.05%
2018/03/27	10	10.85	0	0.00	10.80	10	3,931	0.25%
2018/03/26	2	10.70	0	0.00	10.75	2	3,935	0.05%
2018/03/23	11	10.84	0	0.00	10.75	11	3,938	0.28%
2018/03/22	17	10.91	0	0.00	10.95	17	3,922	0.43%
2018/03/20	3	10.95	0	0.00	11.00	3	3,869	0.08%
2018/03/15	3	11.10	0	0.00	11.15	3	3,903	0.08%
2018/03/14	0	0.00	2	11.15	11.05	-2	3,905	-0.05%
2018/03/12	0	0.00	0.1	11.20	11.10	-0.1	3,881	0.00%
2018/03/08	2	10.90	0	0.00	10.95	2	3,870	0.05%
2018/03/07	7	11.02	0	0.00	10.85	7	3,860	0.18%
2018/03/06	5	11.05	0	0.00	11.00	5	3,863	0.13%
2018/03/05	13	11.03	0	0.00	10.95	13	3,876	0.34%
2018/03/02	10	11.42	0	0.00	11.40	10	3,834	0.26%
2018/02/26	0	0.00	4	11.65	11.55	-4	3,752	-0.11%
2018/02/23	0	0.00	7.2	11.53	11.50	-7.2	3,780	-0.19%
2018/02/22	0	0.00	2	11.30	11.30	-2	3,780	-0.05%
2018/02/21	0	0.00	28	11.23	11.35	-28	3,814	-0.73%
2018/02/12	10	11.00	0	0.00	11.00	10	3,810	0.26%
2018/02/08	29	10.85	0	0.00	10.95	29	3,798	0.76%
2018/02/06	17.3	10.77	0	0.00	10.90	17.3	3,862	0.45%
2018/02/05	6	11.23	2	11.30	11.30	4	3,783	0.11%
2018/02/02	14	11.54	1	11.50	11.55	13	3,761	0.35%
2018/01/31	6	11.53	0.1	12.10	11.55	5.9	3,781	0.16%
2018/01/30	0	0.00	1	11.60	11.60	-1	3,764	-0.03%
2018/01/24	0	0.00	1	11.70	11.75	-1	3,769	-0.03%
2018/01/22	7	11.69	45	11.67	11.75	-38	3,762	-1.01%
2018/01/18	0	0.00	30	11.78	11.70	-30	3,769	-0.80%
2018/01/16	3	11.75	1	11.85	11.85	2	3,785	0.05%
2018/01/15	6	11.87	11	11.93	11.80	-5	3,788	-0.13%
2018/01/11	3	12.15	18	12.20	12.15	-15	3,709	-0.40%
2018/01/10	20	12.29	13	12.31	12.15	7	3,660	0.19%
2018/01/09	12	12.13	3	12.05	12.05	9	3,544	0.25%
2018/01/08	17	12.18	55	12.17	12.20	-38	3,516	-1.08%
2018/01/05	23	12.19	5	12.20	12.20	18	3,510	0.51%
2018/01/04	82	12.55	37	12.69	12.40	45	3,363	1.34%
2018/01/03	15	12.35	29	12.40	12.55	-14	2,923	-0.48%
2018/01/02	19	12.33	8	12.31	12.25	11	2,733	0.40%