海光 (2038)-元大-中壢券商分點個股進出

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

海光

(2038)

可現股當沖

股價
20.55
漲跌
▲0.30
漲幅
+1.48%
成交量
628張
產業
上市鋼鐵類股▲0.26%
389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

海光 (2038)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	15	20.57	1	20.55	20.55	14	1,356	1.03%
2024/04/24	1	20.40	0	0.00	20.45	1	1,352	0.07%
2024/04/23	3	20.65	9	20.54	20.65	-6	1,353	-0.44%
2024/04/22	16.7	21.25	10	21.63	20.50	6.7	1,339	0.50%
2024/04/19	12	22.15	25.4	22.04	21.95	-13.3	1,264	-1.06%
2024/04/18	0	0.00	14.3	21.90	21.90	-14.3	1,089	-1.31%
2024/04/17	0	20.00	0	0.00	19.95	0	1,042	0.00%
2024/04/16	1	19.65	0	0.00	19.80	1	1,043	0.10%
2024/04/15	22	20.42	22	20.16	20.10	0	1,046	0.00%
2024/04/12	2.3	20.34	2	20.05	20.05	0.3	1,029	0.03%
2024/04/11	1.3	20.78	57	20.59	20.50	-55.7	1,051	-5.30%
2024/04/10	19	21.72	6	21.90	21.15	13	1,115	1.17%
2024/04/09	5	21.56	29.6	21.58	21.70	-24.6	1,007	-2.44%
2024/04/08	7	19.89	8	19.63	19.75	-1	863	-0.12%
2024/04/03	52	19.01	2	19.28	19.05	50	831	6.01%
2024/04/02	0	18.30	0	0.00	18.20	0	807	0.00%
2024/04/01	0	18.15	1	18.25	18.20	-1	860	-0.12%
2024/03/27	0	18.35	0	0.00	18.40	0	1,337	0.00%
2024/03/25	3	18.40	0	0.00	18.50	3	1,730	0.17%
2024/03/22	2	18.20	0	0.00	18.40	2	2,108	0.10%
2024/03/20	0	18.15	0	0.00	18.05	0	2,326	0.00%
2024/03/19	1	18.30	1	18.25	18.25	0	2,323	0.00%
2024/03/18	43	18.43	1	18.35	18.35	42	2,321	1.81%
2024/03/15	7.1	18.63	1.1	18.90	18.75	6.1	2,316	0.26%
2024/03/14	6	19.28	6	19.40	19.05	0	2,307	0.00%
2024/03/13	1	18.85	1	18.80	18.70	0	2,280	0.00%
2024/03/08	0	0.00	1	19.25	19.30	-1	2,265	-0.04%
2024/03/07	0	19.35	4.2	19.31	19.25	-4.1	2,263	-0.18%
2024/03/06	1	19.79	0	0.00	19.50	1	2,257	0.05%
2024/03/05	0.1	19.50	0	0.00	19.50	0.1	2,252	0.00%
2024/03/04	1	19.50	0	0.00	19.45	1	2,250	0.04%
2024/02/29	11.1	19.91	21.1	19.88	19.95	-10	2,239	-0.45%
2024/02/27	1.1	20.10	0	0.00	20.00	1.1	2,235	0.05%
2024/02/26	1	20.55	0	0.00	20.35	1	2,224	0.04%
2024/02/23	21	20.40	0	0.00	20.25	21	2,216	0.95%
2024/02/22	0	0.00	11	20.60	20.55	-11	2,213	-0.50%
2024/02/21	1	20.70	11.3	20.82	20.65	-10.3	2,210	-0.47%
2024/02/20	1	21.20	2	20.75	20.80	-1	2,201	-0.04%
2024/02/19	2	20.97	3	20.88	21.00	-1	2,196	-0.05%
2024/02/16	0	0.00	27.1	20.53	20.75	-27.1	2,183	-1.24%
2024/02/15	1.1	19.60	4	19.59	19.60	-3	2,165	-0.14%
2024/02/05	10	20.08	0	0.00	19.95	10	2,157	0.46%
2024/02/02	0	0.00	21	20.10	20.10	-21	2,150	-0.98%
2024/02/01	1.1	20.02	0	0.00	20.15	1.1	2,144	0.05%
2024/01/30	2	20.25	0	0.00	20.10	2	2,138	0.09%
2024/01/29	77	20.47	0	0.00	20.50	77	2,133	3.61%
2024/01/26	6	20.25	0	0.00	20.35	6	2,130	0.28%
2024/01/25	0	20.45	0	0.00	20.25	0	2,127	0.00%
2024/01/19	0	19.90	0	0.00	19.80	0	2,100	0.00%
2024/01/18	0	20.20	0	0.00	20.15	0	2,094	0.00%
2024/01/17	47	20.29	0	0.00	20.15	47	2,091	2.25%
2024/01/16	88	20.05	0	0.00	20.05	88	2,076	4.24%
2024/01/15	0	0.00	20	20.80	20.55	-20	2,060	-0.97%
2024/01/12	125	20.69	0	0.00	20.55	125	2,054	6.08%	大買/鉅額交易
2024/01/11	5.1	20.45	1	20.45	20.40	4.1	2,047	0.20%
2024/01/10	10.2	20.33	0	0.00	20.35	10.2	2,038	0.50%
2024/01/09	22.1	20.95	46	20.74	20.70	-23.9	2,026	-1.18%
2024/01/08	3	21.52	0	0.00	21.35	3	2,000	0.15%
2024/01/05	1	21.95	0	0.00	21.75	1	1,985	0.05%
2024/01/04	0.1	21.94	2	22.13	22.50	-1.9	1,943	-0.10%
2024/01/03	1.8	21.21	2	21.28	21.10	-0.2	1,846	-0.01%
2024/01/02	1.1	21.61	0	0.00	21.60	1.1	1,826	0.06%
2023/12/29	2.1	22.05	0	0.00	21.95	2.1	1,797	0.12%
2023/12/28	4	22.16	6	22.25	22.00	-2	1,769	-0.11%
2023/12/27	1	23.25	22	22.83	22.80	-21	1,712	-1.23%
2023/12/26	8	22.56	3	22.92	23.40	5	1,656	0.30%
2023/12/25	140	23.33	88	23.45	23.05	52	1,558	3.34%	大買/
2023/12/22	9	21.65	61	21.57	21.90	-52	1,254	-4.15%
2023/12/21	77	22.40	87.2	22.43	22.50	-10.2	1,169	-0.87%
2023/12/20	109.1	22.17	59.3	21.72	21.90	49.8	979	5.09%	大買/
2023/12/19	103	20.81	70	20.88	21.70	33	770	4.28%	大買/
2023/12/18	8	21.37	1	21.65	21.65	7	390	1.79%
2023/12/15	0	0.00	7	19.70	19.70	-7	243	-2.88%
2023/12/07	1	18.25	0.1	18.15	18.10	0.9	178	0.51%
2023/12/06	1	18.40	0	0.00	18.35	1	178	0.56%
2023/11/29	1	18.20	0	0.00	18.20	1	174	0.57%
2023/11/27	0.1	18.00	0	0.00	17.85	0.1	170	0.06%
2023/11/17	1	17.85	0	0.00	17.85	1	179	0.56%
2023/11/07	1	17.35	0	0.00	17.25	1	198	0.50%
2023/11/06	2	17.35	0	0.00	17.55	2	201	0.99%
2023/11/03	0	0.00	6	16.90	17.25	-6	200	-3.00%
2023/10/26	1	17.00	0.3	17.00	17.05	0.8	261	0.29%
2023/10/24	0	0.00	0	16.95	16.90	0	276	0.00%
2023/10/20	0	0.00	0.1	17.00	16.95	-0.1	292	-0.03%
2023/10/16	0	0.00	0.2	17.25	17.30	-0.2	302	-0.07%
2023/10/12	0	0.00	0.2	17.30	17.30	-0.2	311	-0.06%
2023/10/11	0	0.00	2	17.10	17.00	-2	315	-0.63%
2023/10/06	0	0.00	2	17.40	17.25	-2	318	-0.63%
2023/10/03	1	17.50	0	0.00	17.40	1	337	0.30%
2023/09/27	0	0.00	6.3	17.77	17.70	-6.3	363	-1.73%
2023/09/26	0	0.00	0	18.10	17.85	0	366	-0.01%
2023/09/18	1	18.70	1	18.80	18.50	0	382	0.00%
2023/09/13	1	17.75	0	0.00	17.80	1	382	0.26%
2023/08/11	0	0.00	1	19.40	19.20	-1	417	-0.24%
2023/08/10	1	19.25	3	19.30	19.20	-2	421	-0.47%
2023/08/08	0	0.00	3	19.85	19.80	-3	427	-0.70%
2023/08/07	0	0.00	1	20.10	20.15	-1	431	-0.23%
2023/08/02	6	20.26	2	21.00	20.25	4	423	0.95%
2023/07/31	0	19.95	4	19.90	19.75	-4	384	-1.03%
2023/07/28	1	20.05	0	0.00	20.00	1	381	0.26%
2023/07/27	0	0.00	0.1	20.00	20.05	-0.1	377	-0.03%
2023/07/26	4.1	19.89	0	0.00	19.45	4.1	366	1.12%
2023/07/25	0	0.00	1	19.15	19.00	-1	356	-0.28%
2023/07/24	0	0.00	4	18.98	18.85	-4	356	-1.12%
2023/07/21	0	0.00	4	18.93	18.90	-4	354	-1.13%
2023/07/20	6	19.10	1	19.15	19.10	5	361	1.38%
2023/07/18	0	0.00	6	18.77	18.85	-6	367	-1.63%
2023/07/17	0	0.00	2	18.95	19.05	-2	369	-0.54%
2023/07/14	0	0.00	13	19.00	19.10	-13	371	-3.50%
2023/07/13	0	0.00	1	18.80	18.80	-1	373	-0.27%
2023/07/12	1	18.85	0	0.00	18.80	1	370	0.27%
2023/07/07	1	19.80	0	0.00	19.65	1	372	0.27%
2023/07/05	1	20.75	1	20.25	20.70	0	364	0.00%
2023/06/29	0	0.00	1	20.50	20.40	-1	356	-0.28%
2023/06/28	0	0.00	2	20.55	20.45	-2	359	-0.56%
2023/06/19	0	0.00	4	20.43	20.40	-4	371	-1.08%
2023/06/16	4	20.43	1	20.35	20.40	3	373	0.80%
2023/06/13	1	19.85	0	0.00	19.90	1	392	0.26%
2023/06/07	0	0.00	1	20.25	20.20	-1	456	-0.22%
2023/06/06	1	20.45	0	0.00	20.30	1	466	0.21%
2023/06/05	2	20.48	5	20.30	20.50	-3	465	-0.65%
2023/06/02	1	19.90	0	0.00	19.85	1	461	0.22%
2023/06/01	0	0.00	1	19.70	19.70	-1	477	-0.21%
2023/05/26	4	19.76	0	0.00	19.60	4	533	0.75%
2023/05/24	0	0.00	1	20.45	20.45	-1	556	-0.18%
2023/05/23	0	0.00	0.1	20.20	20.40	-0.1	566	-0.02%
2023/05/22	0	0.00	1	20.05	20.10	-1	570	-0.18%
2023/05/19	2	19.88	0	0.00	19.85	2	574	0.35%
2023/05/18	1	19.90	10	19.94	19.95	-9	590	-1.52%
2023/05/17	0	0.00	1	20.05	19.95	-1	596	-0.17%
2023/05/16	0	0.00	1	19.95	19.85	-1	598	-0.17%
2023/05/12	1	19.75	3	19.70	19.70	-2	616	-0.32%
2023/05/11	1	19.75	3	19.70	19.70	-2	619	-0.32%
2023/05/09	1	19.90	0	0.00	20.10	1	633	0.16%
2023/05/03	1	20.20	0	0.00	20.15	1	751	0.13%
2023/04/25	0	0.00	6	20.10	20.05	-6	942	-0.64%
2023/04/20	1	21.25	1	21.25	21.10	0	1,015	0.00%
2023/04/19	0	0.00	2	21.50	21.45	-2	1,028	-0.19%
2023/03/28	1	21.65	0	0.00	21.70	1	1,694	0.06%
2023/03/24	0	0.00	2	21.90	21.90	-2	1,790	-0.11%
2023/03/16	1	22.25	0	0.00	21.90	1	2,184	0.05%
2023/03/15	2	23.00	0	0.00	22.85	2	2,177	0.09%
2023/03/14	1	23.15	1	23.20	23.10	0	2,179	0.00%
2023/03/13	0	0.00	4	23.19	23.35	-4	2,178	-0.18%
2023/03/10	3	22.58	3	22.53	22.55	0	2,172	0.00%
2023/03/09	1	22.95	0	0.00	22.90	1	2,173	0.05%
2023/03/06	0.1	23.25	11	23.18	23.30	-10.9	2,166	-0.50%
2023/03/02	0	0.00	1	22.75	22.75	-1	2,165	-0.05%
2023/03/01	3	22.32	1	22.30	22.30	2	2,156	0.09%
2023/02/24	1	23.55	1	23.00	22.80	0	2,141	0.00%
2023/02/23	1	23.25	0	0.00	23.20	1	2,127	0.05%
2023/02/21	0	0.00	1	23.05	23.00	-1	2,113	-0.05%
2023/02/20	0.1	23.15	2	23.25	23.15	-1.9	2,135	-0.09%
2023/02/16	0	22.85	9	23.13	22.95	-9	2,212	-0.41%
2023/02/15	2	22.55	1	22.45	22.50	1	2,200	0.05%
2023/02/14	5	22.62	0	0.00	22.70	5	2,197	0.23%
2023/02/13	4	22.50	3	22.40	22.55	1	2,198	0.05%
2023/02/10	1	22.65	4	22.75	22.60	-3	2,191	-0.14%
2023/02/09	1	22.95	1	22.90	22.90	0	2,190	0.00%
2023/02/08	0	0.00	0.1	23.32	23.20	-0.1	2,184	0.00%
2023/02/03	3	23.42	3	23.10	23.10	0	2,154	0.00%
2023/02/01	5	23.82	8	24.23	23.90	-3	2,113	-0.14%
2023/01/31	12	23.50	18	24.11	24.00	-6	2,059	-0.29%
2023/01/30	1	23.35	1	23.35	23.35	0	1,977	0.00%
2023/01/17	0	0.00	1	22.45	22.75	-1	1,931	-0.05%
2023/01/16	0	0.00	1	22.15	22.40	-1	1,912	-0.05%
2023/01/12	12	22.90	17	22.66	22.25	-5	1,884	-0.27%
2023/01/11	2	22.10	5	22.10	22.15	-3	1,827	-0.16%
2023/01/10	14.2	22.15	1	21.80	21.80	13.2	1,818	0.73%
2023/01/09	0	0.00	3	21.80	22.05	-3	1,818	-0.17%
2023/01/06	1	21.50	4	21.73	21.50	-3	1,804	-0.17%
2023/01/05	2	21.70	30	21.73	21.55	-28	1,807	-1.55%
2023/01/04	10	22.15	7	21.95	21.70	3	1,799	0.17%
2023/01/03	1	21.90	11	21.77	22.05	-10	1,795	-0.56%
2022/12/30	23	22.71	16	22.19	22.00	7	1,783	0.39%
2022/12/29	11	21.51	0	0.00	21.75	11	1,738	0.63%
2022/12/28	27	22.68	11	22.48	22.10	16	1,723	0.93%
2022/12/27	2	22.25	0	0.00	22.35	2	1,685	0.12%
2022/12/26	10	22.85	0	0.00	22.65	10	1,668	0.60%
2022/12/23	4	23.33	15	23.15	23.05	-11	1,634	-0.67%
2022/12/22	20	23.23	24	23.18	23.80	-4	1,542	-0.26%
2022/12/21	15	22.04	20	22.77	22.90	-5	1,279	-0.39%
2022/12/20	8	21.78	8	21.38	20.85	0	1,192	0.00%
2022/12/19	30	21.17	0	0.00	21.30	30	1,167	2.57%
2022/12/16	17	21.50	11	22.17	21.65	6	1,141	0.53%
2022/12/15	26	22.07	48	21.93	21.60	-22	1,070	-2.05%
2022/12/14	27	20.79	19	20.48	20.50	8	915	0.87%
2022/12/13	9	21.13	91	21.14	21.30	-82	838	-9.78%
2022/12/12	3	19.45	0	0.00	19.40	3	736	0.41%
2022/12/07	1	20.00	5	20.05	19.90	-4	741	-0.54%
2022/12/06	4	20.55	6	20.15	20.20	-2	736	-0.27%
2022/12/05	25	20.70	26	20.87	20.85	-1	747	-0.13%
2022/12/02	71	20.50	9	20.38	20.25	62	732	8.47%
2022/12/01	5	20.40	2	20.25	20.25	3	751	0.40%
2022/11/30	0	0.00	1	20.10	20.10	-1	749	-0.13%
2022/11/29	1	19.80	0	0.00	19.75	1	750	0.13%
2022/11/25	6	19.93	6	19.75	19.60	0	764	0.00%
2022/11/21	0	0.00	2	19.45	19.55	-2	775	-0.26%
2022/11/16	3	20.73	2	20.80	19.95	1	821	0.12%
2022/11/15	1	19.55	1	19.95	20.20	0	806	0.00%
2022/11/14	13	19.37	11	19.22	19.75	2	794	0.25%
2022/11/11	0	0.00	1	18.55	18.35	-1	873	-0.11%
2022/11/07	0	0.00	1	18.30	18.35	-1	1,240	-0.08%
2022/11/03	1	17.75	0	0.00	17.90	1	1,248	0.08%
2022/11/01	0.5	17.80	0	0.00	17.70	0.5	1,270	0.04%
2022/10/31	0	0.00	3	17.35	17.40	-3	1,280	-0.23%
2022/10/28	3	17.35	0	0.00	17.35	3	1,299	0.23%
2022/10/27	0	0.00	3	17.75	17.90	-3	1,332	-0.23%
2022/10/26	3	17.45	0	0.00	17.50	3	1,556	0.19%
2022/10/24	5	18.00	0	0.00	17.75	5	1,630	0.31%
2022/10/20	0	0.00	5	17.20	17.60	-5	1,628	-0.31%
2022/10/19	0.2	18.15	0	0.00	18.10	0.2	1,622	0.01%
2022/10/14	2	18.30	3	18.18	18.15	-1	1,616	-0.06%
2022/10/13	1	17.90	0	0.00	17.50	1	1,622	0.06%
2022/10/12	0	0.00	11	18.65	18.90	-11	1,623	-0.68%
2022/10/11	0	0.00	1	19.10	19.00	-1	1,629	-0.06%
2022/10/07	0	0.00	1	19.75	19.75	-1	1,627	-0.06%
2022/10/06	3	19.90	0	0.00	19.85	3	1,629	0.18%
2022/10/05	7	19.97	0	0.00	19.90	7	1,638	0.43%
2022/10/04	3	19.65	0	0.00	19.60	3	1,642	0.18%
2022/09/26	1	19.90	4.1	19.85	19.55	-3.1	1,684	-0.18%
2022/09/21	1	20.85	0	0.00	20.75	1	1,698	0.06%
2022/09/20	3	21.40	0	0.00	21.30	3	1,691	0.18%
2022/09/19	4	22.08	2	22.58	21.75	2	1,686	0.12%
2022/09/16	1	21.70	0	0.00	21.55	1	1,644	0.06%
2022/09/14	0	0.00	1	21.85	21.90	-1	1,665	-0.06%
2022/09/13	2	22.25	2	22.05	22.05	0	1,702	0.00%
2022/09/12	4.4	22.14	7	22.25	22.25	-2.6	1,722	-0.15%
2022/09/08	3.1	21.70	0	0.00	21.55	3.1	1,718	0.18%
2022/09/07	2	21.53	3	21.37	21.00	-1	1,718	-0.06%
2022/09/02	0	0.00	1	22.00	21.65	-1	1,704	-0.06%
2022/09/01	1.1	21.67	0	0.00	21.65	1.1	1,708	0.06%
2022/08/29	6	22.06	1	22.40	22.20	5	1,689	0.30%
2022/08/26	2	22.98	7	23.06	23.00	-5	1,681	-0.30%
2022/08/25	2	24.40	2	24.35	24.35	0	1,672	0.00%
2022/08/24	0	0.00	1	24.30	24.20	-1	1,655	-0.06%
2022/08/23	2	24.05	3	24.05	23.90	-1	1,633	-0.06%
2022/08/22	1	24.05	9	24.35	24.40	-8	1,614	-0.50%
2022/08/19	8	24.33	4	24.38	24.40	4	1,601	0.25%
2022/08/18	8	24.31	12.1	24.56	24.25	-4.1	1,576	-0.26%
2022/08/17	13	23.80	4	24.45	23.45	9	1,454	0.62%
2022/08/16	1	23.15	4	23.05	23.05	-3	1,391	-0.22%
2022/08/15	6	23.40	3	23.63	23.50	3	1,378	0.22%
2022/08/12	10	23.06	23	23.44	23.35	-13	1,263	-1.03%
2022/08/11	1	21.80	2	21.65	21.70	-1	1,106	-0.09%
2022/08/10	5	21.62	5	21.49	21.40	0	1,109	0.00%
2022/08/09	0	0.00	1	21.50	21.35	-1	1,100	-0.09%
2022/08/08	6	20.73	6	20.88	20.90	0	1,092	0.00%
2022/08/05	0	0.00	2	21.15	21.00	-2	1,096	-0.18%
2022/08/04	2	20.60	11	20.30	20.50	-9	1,107	-0.81%
2022/08/03	5	21.24	8	20.96	21.15	-3	1,094	-0.27%
2022/08/02	67.1	22.49	31	22.61	21.65	36.1	1,074	3.36%
2022/08/01	5	20.94	14	21.80	22.30	-9	871	-1.03%
2022/07/22	2	21.40	3	21.50	21.45	-1	847	-0.12%
2022/07/21	2	21.15	2	21.38	21.25	0	881	0.00%
2022/07/19	1	21.25	0	0.00	21.45	1	921	0.11%
2022/07/18	0.1	20.90	1	20.65	20.95	-1	928	-0.10%
2022/07/14	0	0.00	2	20.15	20.15	-2	938	-0.21%
2022/07/08	1	20.20	3	20.38	20.20	-2	1,078	-0.19%
2022/07/05	8	20.24	2	20.28	19.95	6	1,311	0.46%
2022/07/04	6	19.52	9	19.68	19.55	-3	1,322	-0.23%
2022/07/01	7	19.19	4	19.89	18.80	3	1,340	0.22%
2022/06/30	2	20.15	2	20.05	19.95	0	1,330	0.00%
2022/06/29	0	0.00	1	21.05	21.00	-1	1,330	-0.08%
2022/06/28	1	21.60	3	21.40	21.30	-2	1,343	-0.15%
2022/06/24	10	21.20	6	21.08	21.25	4	1,368	0.29%
2022/06/23	1	20.65	1	20.15	20.65	0	1,383	0.00%
2022/06/22	0	0.00	2	20.83	20.85	-2	1,401	-0.14%
2022/06/21	1	21.70	1	21.25	22.20	0	1,473	0.00%
2022/06/20	0	0.00	3	21.55	20.55	-3	1,487	-0.20%
2022/06/17	12	22.78	7	22.68	22.50	5	1,860	0.27%
2022/06/16	1	23.20	1	23.80	22.95	0	2,118	0.00%
2022/06/15	2	24.48	10	24.34	24.20	-8	2,116	-0.38%
2022/06/14	1	23.60	1	23.70	23.60	0	2,104	0.00%
2022/06/13	1	24.30	0	0.00	24.05	1	2,119	0.05%
2022/06/10	1	25.25	2	25.25	25.25	-1	2,133	-0.05%
2022/06/08	2	26.40	0	0.00	26.10	2	2,180	0.09%
2022/06/02	0	0.00	1	26.00	25.90	-1	2,364	-0.04%
2022/05/31	1	26.20	7	26.26	26.25	-6	2,528	-0.24%
2022/05/30	0	0.00	3	26.30	26.40	-3	2,573	-0.12%
2022/05/25	3	26.28	0	0.00	26.15	3	2,980	0.10%
2022/05/24	6	26.53	3	26.55	26.00	3	3,027	0.10%
2022/05/23	2	26.60	1	26.70	26.50	1	3,120	0.03%
2022/05/20	1	26.05	4	26.30	26.20	-3	3,563	-0.08%
2022/05/19	1	25.25	11	25.05	25.60	-10	3,663	-0.27%
2022/05/18	5	26.29	3	26.40	26.25	2	3,667	0.05%
2022/05/12	5	25.50	8.2	25.52	25.00	-3.2	3,691	-0.09%
2022/05/11	2	26.65	0	0.00	26.05	2	3,694	0.05%
2022/05/09	4	26.99	5	27.19	26.60	-1	3,729	-0.03%
2022/05/06	2	28.10	2	28.30	28.50	0	3,744	0.00%
2022/05/04	1.2	28.69	1	28.55	28.55	0.2	3,770	0.00%
2022/04/27	8	28.37	5	28.45	28.50	3	3,821	0.08%
2022/04/26	1	29.95	4	30.00	29.85	-3	3,789	-0.08%
2022/04/25	1	30.90	1	32.40	30.25	0	3,792	0.00%
2022/04/21	4	33.48	11	33.17	33.15	-7	3,803	-0.18%
2022/04/20	4	33.66	0	0.00	33.60	4	3,868	0.10%
2022/04/19	1	33.80	2	34.00	33.70	-1	3,889	-0.03%
2022/04/18	1	34.40	0	0.00	33.60	1	3,909	0.03%
2022/04/15	18	35.38	13	35.56	35.00	5	3,920	0.13%
2022/04/14	13	35.84	7	36.05	35.10	6	3,892	0.15%
2022/04/13	8	35.52	23	35.57	35.40	-15	3,828	-0.39%
2022/04/12	18	35.42	23	35.13	35.00	-5	3,766	-0.13%
2022/04/11	1	34.65	3	34.90	34.35	-2	3,640	-0.05%
2022/04/08	1	34.40	3	34.45	34.45	-2	3,632	-0.06%
2022/04/07	24	33.98	0	0.00	33.40	24	3,619	0.66%
2022/04/06	1	33.80	0	0.00	33.80	1	3,591	0.03%
2022/03/31	2	34.15	0	0.00	34.05	2	3,603	0.06%
2022/03/30	1	34.45	0	0.00	34.55	1	3,608	0.03%
2022/03/29	2	34.00	0	0.00	33.80	2	3,607	0.06%
2022/03/28	0	0.00	3	33.75	34.40	-3	3,621	-0.08%
2022/03/25	6	34.72	2	34.35	34.35	4	3,649	0.11%
2022/03/24	28	35.59	30	35.03	34.70	-2	3,718	-0.05%
2022/03/23	6	34.94	7	34.80	34.95	-1	3,811	-0.03%
2022/03/22	50.1	35.33	31.2	35.12	35.25	18.9	3,779	0.50%
2022/03/21	38.2	34.67	21.2	35.06	35.25	17	3,407	0.50%
2022/03/18	1	32.05	2	32.45	32.05	-1	3,188	-0.03%
2022/03/17	1	32.25	1	32.05	32.20	0	3,292	0.00%
2022/03/16	2	32.10	2	32.68	32.00	0	3,371	0.00%
2022/03/15	2	32.85	1	33.35	32.65	1	3,406	0.03%
2022/03/11	6	33.44	6	33.10	33.10	0	3,802	0.00%
2022/03/10	1	32.60	3	33.20	33.15	-2	3,821	-0.05%
2022/03/09	0	0.00	1	32.40	32.80	-1	3,846	-0.03%
2022/03/08	9	33.32	4	33.96	32.10	5	3,874	0.13%
2022/03/07	15	34.70	18	34.34	34.05	-3	3,786	-0.08%
2022/03/04	9	33.83	7	33.98	33.90	2	3,714	0.05%
2022/03/03	9	34.33	4	34.04	34.05	5	3,701	0.14%
2022/03/02	12	34.22	22.5	34.15	34.10	-10.5	3,752	-0.28%
2022/03/01	10.5	34.60	20.3	34.89	34.40	-9.8	4,178	-0.23%
2022/02/25	9.2	32.88	3	33.03	32.65	6.2	4,206	0.15%
2022/02/24	4	32.40	12	32.07	32.15	-8	4,316	-0.19%
2022/02/23	12	33.68	13	33.73	33.50	-1	4,313	-0.02%
2022/02/22	45	34.58	34	33.91	32.90	11	4,253	0.26%
2022/02/21	5	31.83	10	33.60	34.10	-5	3,837	-0.13%
2022/02/17	3	30.77	0	0.00	30.65	3	3,911	0.08%
2022/02/15	2	31.20	0	0.00	30.60	2	4,625	0.04%
2022/02/14	0	0.00	1	31.45	31.15	-1	4,779	-0.02%
2022/02/11	0	0.00	1	31.95	32.05	-1	4,806	-0.02%
2022/02/10	7	32.44	5	32.25	32.25	2	4,877	0.04%
2022/02/09	5	32.53	6	32.25	32.40	-1	5,090	-0.02%
2022/02/08	3	31.40	16	31.45	32.20	-13	5,105	-0.25%
2022/02/07	6	30.34	5	31.15	31.15	1	5,153	0.02%
2022/01/26	1	29.85	0	0.00	29.65	1	5,237	0.02%
2022/01/25	4	30.43	5	30.18	29.60	-1	5,380	-0.02%
2022/01/24	1.1	30.20	0	0.00	30.25	1.1	5,389	0.02%
2022/01/21	3	30.75	5	30.85	30.70	-2	5,419	-0.04%
2022/01/20	2	31.15	20	31.03	31.25	-18	5,423	-0.33%
2022/01/19	4	30.56	37	30.65	30.65	-33	5,422	-0.61%
2022/01/18	5	31.21	6	31.30	31.00	-1	5,448	-0.02%
2022/01/17	1	30.00	3	30.52	31.20	-2	5,466	-0.04%
2022/01/14	6	30.36	2	31.23	30.50	4	5,570	0.07%
2022/01/13	10	31.89	11	32.25	31.75	-1	5,606	-0.02%
2022/01/12	5	31.42	0	0.00	30.90	5	5,552	0.09%
2022/01/11	3.5	31.60	0	0.00	31.35	3.5	5,569	0.06%
2022/01/10	1.6	32.64	3	32.30	32.10	-1.5	5,611	-0.03%
2022/01/07	6	33.60	3	33.35	33.25	3	5,638	0.05%
2022/01/05	2	35.10	4	34.85	34.35	-2	5,701	-0.04%
2022/01/04	5	34.27	0	0.00	34.80	5	5,734	0.09%
2022/01/03	0	0.00	2	34.58	34.65	-2	5,749	-0.03%
2021/12/30	2	35.25	1	35.25	35.20	1	5,784	0.02%
2021/12/29	0	0.00	2	35.45	35.55	-2	5,826	-0.03%
2021/12/28	0	0.00	6	35.63	35.65	-6	5,915	-0.10%
2021/12/24	5	35.75	0	0.00	35.75	5	6,103	0.08%
2021/12/23	8	36.55	2	36.10	36.00	6	6,208	0.10%
2021/12/22	1	36.35	0	0.00	36.20	1	6,231	0.02%
2021/12/21	5	35.94	2	35.98	36.60	3	6,255	0.05%
2021/12/20	6	36.84	7	36.76	36.60	-1	6,235	-0.02%
2021/12/17	9	36.92	15	37.09	35.90	-6	6,185	-0.10%
2021/12/16	0.1	35.90	0	0.00	35.85	0.1	6,069	0.00%
2021/12/14	11	36.22	11	35.95	35.60	0	6,096	0.00%
2021/12/13	4	36.95	69	37.42	36.80	-65	6,082	-1.07%
2021/12/10	10	36.47	11	36.22	36.05	-1	6,010	-0.02%
2021/12/09	5.1	35.88	7	35.84	35.50	-1.9	6,008	-0.03%
2021/12/08	59	38.08	56	37.08	36.00	3	6,040	0.05%
2021/12/07	9	36.14	9	36.12	35.80	0	5,813	0.00%
2021/12/06	0	0.00	3	35.20	35.05	-3	5,734	-0.05%
2021/12/03	1	35.00	0	0.00	34.55	1	5,714	0.02%
2021/12/02	3	34.27	2	34.70	34.60	1	5,709	0.02%
2021/12/01	5	34.45	0	0.00	34.40	5	5,713	0.09%
2021/11/30	4	34.26	6	34.38	34.50	-2	5,750	-0.03%
2021/11/29	10	33.55	5	33.83	34.00	5	5,763	0.09%
2021/11/26	5	35.13	12	35.27	34.65	-7	5,804	-0.12%
2021/11/25	81	37.49	69	36.36	35.55	12	5,790	0.21%
2021/11/24	24	35.93	26.7	36.67	36.95	-2.7	5,270	-0.05%
2021/11/23	8.2	34.16	12	34.34	33.60	-3.8	5,164	-0.07%
2021/11/22	5	33.18	5	33.33	33.20	0	5,261	0.00%
2021/11/19	5.2	33.34	5	33.34	33.05	0.2	5,251	0.00%
2021/11/18	3	33.97	1	33.80	33.80	2	5,286	0.04%
2021/11/17	3.2	34.13	0	0.00	33.85	3.2	5,327	0.06%
2021/11/16	8	34.78	19	34.77	34.15	-11	5,298	-0.21%
2021/11/15	40	36.45	38	36.12	35.60	2	5,265	0.04%
2021/11/12	200	37.81	111.4	37.75	37.85	88.6	5,253	1.69%	大買/大賣/
2021/11/11	11	35.30	68	36.89	37.10	-57	4,774	-1.19%
2021/11/09	4	34.50	6	34.30	34.35	-2	5,058	-0.04%
2021/11/08	21.4	34.89	23	34.88	34.30	-1.6	5,170	-0.03%
2021/11/05	6	33.02	2	32.85	32.85	4	5,015	0.08%
2021/11/04	13	34.21	1	35.35	33.50	12	5,014	0.24%
2021/11/03	4	34.65	14	34.17	33.90	-10	5,029	-0.20%
2021/11/02	26	33.71	17	34.11	33.00	9	4,996	0.18%
2021/11/01	0	0.00	1	33.30	33.10	-1	4,903	-0.02%
2021/10/29	1	32.70	0	0.00	32.70	1	4,902	0.02%
2021/10/28	1	33.00	1	32.70	32.70	0	4,907	0.00%
2021/10/27	0	0.00	3	33.20	33.15	-3	4,972	-0.06%
2021/10/26	0	0.00	1	33.15	33.40	-1	5,053	-0.02%
2021/10/25	2	32.80	1	32.60	32.70	1	5,121	0.02%
2021/10/22	8	32.91	1	31.90	32.15	7	5,200	0.13%
2021/10/21	4	35.01	9	34.87	35.10	-5	5,198	-0.10%
2021/10/19	0	0.00	2	34.18	33.90	-2	5,292	-0.04%
2021/10/15	2	33.30	0	0.00	33.35	2	5,428	0.04%
2021/10/14	1	33.25	6	33.28	33.90	-5	5,505	-0.09%
2021/10/12	2	34.10	4	33.25	33.00	-2	5,716	-0.03%
2021/10/08	3	33.95	0	0.00	33.70	3	5,933	0.05%
2021/10/07	5	34.34	7	34.28	34.50	-2	6,188	-0.03%
2021/10/06	2	33.55	0.1	33.25	33.00	1.9	6,383	0.03%
2021/10/05	1	31.95	12	32.36	33.25	-11	6,559	-0.17%
2021/10/04	16	31.80	17	32.07	31.05	-1	6,776	-0.01%
2021/10/01	18	35.40	21	34.67	34.40	-3	7,242	-0.04%
2021/09/30	8	37.40	12.2	37.35	37.60	-4.2	7,380	-0.06%
2021/09/29	10	36.70	2	36.03	35.90	8	7,439	0.11%
2021/09/28	3	36.68	0	0.00	35.95	3	7,769	0.04%
2021/09/27	1	37.80	0	0.00	36.90	1	8,143	0.01%
2021/09/24	5.5	37.02	1	37.30	36.90	4.5	8,765	0.05%
2021/09/22	1.3	35.59	1	35.70	35.20	0.3	11,011	0.00%
2021/09/17	1	37.15	2	37.53	37.40	-1	12,200	-0.01%
2021/09/16	4	37.35	2	37.25	37.05	2	13,395	0.01%
2021/09/15	3	37.02	2	37.35	38.40	1	13,660	0.01%
2021/09/14	7	38.03	4	37.95	37.70	3	14,848	0.02%
2021/09/13	7	39.56	7	39.61	39.65	0	15,362	0.00%
2021/09/10	17	39.07	3	38.88	38.20	14	15,553	0.09%
2021/09/09	3	37.52	84	37.52	38.35	-81	15,633	-0.52%
2021/09/08	20	37.20	21	37.36	36.80	-1	15,702	-0.01%
2021/09/07	4	37.64	2	37.83	37.55	2	15,856	0.01%
2021/09/06	4	38.08	0	0.00	37.50	4	15,975	0.03%
2021/09/03	20	39.34	17	39.65	38.75	3	15,999	0.02%
2021/09/02	20	39.84	27	39.79	39.30	-7	16,042	-0.04%
2021/09/01	19	41.23	12	41.28	40.55	7	16,100	0.04%
2021/08/31	25	41.03	9	41.38	41.50	16	16,142	0.10%
2021/08/30	18	41.06	12	41.03	40.80	6	16,326	0.04%
2021/08/27	39	40.85	24	40.91	40.65	15	17,911	0.08%
2021/08/26	60	44.51	114	45.93	42.85	-54	19,300	-0.28%	大賣/
2021/08/25	1	42.00	0	0.00	42.00	1	21,025	0.00%
2021/08/24	10	43.30	2	43.10	42.90	8	22,514	0.04%
2021/08/23	7	42.88	9	43.01	43.00	-2	23,679	-0.01%
2021/08/20	17	41.33	12	40.90	40.35	5	24,418	0.02%
2021/08/19	3	42.07	11	41.81	40.90	-8	25,342	-0.03%
2021/08/18	26	39.53	7	39.46	41.50	19	25,537	0.07%
2021/08/17	30	42.15	12	41.51	40.50	18	25,769	0.07%
2021/08/16	12	43.90	21	42.59	42.90	-9	26,316	-0.03%
2021/08/13	92	43.81	43	43.29	43.20	49	26,767	0.18%
2021/08/12	8	44.53	25	44.40	45.50	-17	27,292	-0.06%
2021/08/11	47	41.82	0	0.00	41.40	47	27,256	0.17%
2021/08/10	10	43.48	10	42.62	42.65	0	27,295	0.00%
2021/08/09	3	43.82	1	44.00	43.35	2	27,474	0.01%
2021/08/06	13	43.44	8	43.46	42.70	5	27,680	0.02%
2021/08/05	5	43.32	4	44.10	43.25	1	27,915	0.00%
2021/08/04	4	45.43	0	0.00	45.25	4	28,311	0.01%
2021/08/03	1	46.20	1	45.90	45.90	0	29,607	0.00%
2021/08/02	1	47.10	2	47.15	46.85	-1	30,498	0.00%
2021/07/30	12	47.20	2	45.15	45.15	10	30,962	0.03%
2021/07/29	10	45.23	10	46.27	47.20	0	31,770	0.00%
2021/07/28	38	45.69	27	44.69	44.50	11	32,297	0.03%
2021/07/27	7	47.76	18	46.17	45.70	-11	32,709	-0.03%
2021/07/26	17.1	48.27	6	47.77	47.40	11.1	33,771	0.03%
2021/07/23	41	48.96	38.1	49.45	49.55	2.9	34,703	0.01%
2021/07/22	7.2	48.36	20	47.31	47.80	-12.8	34,866	-0.04%
2021/07/21	34.2	50.38	43	49.49	47.20	-8.8	35,280	-0.02%
2021/07/20	11.1	51.50	13.1	49.28	49.60	-2	35,682	-0.01%
2021/07/19	29.1	52.99	13	52.73	52.30	16.1	36,027	0.04%
2021/07/16	5.1	52.49	15	52.53	51.30	-9.9	37,205	-0.03%
2021/07/15	34	53.11	31	52.78	53.80	3	37,788	0.01%
2021/07/14	52	51.42	42.1	50.98	52.20	9.9	38,541	0.03%
2021/07/13	23	54.12	50	55.41	52.20	-27	38,672	-0.07%
2021/07/12	19	59.74	15	57.95	57.30	4	38,792	0.01%
2021/07/09	7.2	58.75	36	59.41	57.50	-28.9	39,076	-0.07%
2021/07/08	104	60.48	75.3	60.23	59.30	28.7	39,620	0.07%	大買/
2021/07/07	18.4	56.61	33	57.42	57.00	-14.6	39,328	-0.04%
2021/07/06	19.1	60.24	29	58.97	59.00	-9.9	39,558	-0.03%
2021/07/05	74	61.12	59	60.98	60.50	15	40,040	0.04%
2021/07/02	55.1	59.29	52	59.07	59.50	3.1	40,013	0.01%
2021/07/01	90.2	60.72	99	60.95	58.00	-8.8	39,807	-0.02%
2021/06/30	140.7	64.23	156	63.97	61.90	-15.3	39,546	-0.04%	大買/大賣/
2021/06/29	257.2	66.26	241	66.10	63.00	16.2	39,231	0.04%	大買/大賣/
2021/06/28	172.2	62.89	210	62.98	63.80	-37.8	37,925	-0.10%	大買/大賣/
2021/06/25	248	60.49	172	59.44	59.00	76	36,719	0.21%	大買/大賣/
2021/06/24	4	54.35	39	56.32	57.50	-35	35,576	-0.10%
2021/06/23	279	58.13	240.6	57.23	52.30	38.4	35,673	0.11%	大買/大賣/
2021/06/22	68	56.63	111.1	57.38	58.10	-43.1	34,795	-0.12%	大賣/
2021/06/21	48	49.72	49.5	49.23	52.90	-1.4	34,215	0.00%
2021/06/18	13	47.95	23.1	48.05	48.15	-10.1	33,965	-0.03%
2021/06/17	5	47.29	17	47.13	47.20	-12	33,860	-0.04%
2021/06/16	22.5	47.51	26	46.87	46.50	-3.5	33,763	-0.01%
2021/06/15	15	43.79	267	45.09	47.10	-252	33,614	-0.75%	大賣/鉅額交易
2021/06/11	11	42.45	28	42.66	42.85	-17	33,487	-0.05%
2021/06/10	130.1	40.34	9.3	41.00	42.35	120.7	33,451	0.36%	大買/鉅額交易
2021/06/09	147.4	40.78	12	41.21	41.05	135.4	33,382	0.41%	大買/鉅額交易
2021/06/08	13	42.12	21	42.07	43.15	-8	33,306	-0.02%
2021/06/07	66.1	42.81	21	43.66	42.00	45.1	33,223	0.14%
2021/06/04	314.2	48.69	299.1	48.70	46.65	15.1	33,028	0.05%	大買/大賣/
2021/06/03	301.3	47.80	441.7	48.30	46.60	-140.4	31,682	-0.44%	大買/大賣/鉅額交易
2021/06/02	399	44.61	420.1	45.14	45.70	-21.1	30,248	-0.07%	大買/大賣/
2021/06/01	474	40.31	181.1	40.18	41.55	293	29,035	1.01%	大買/大賣/鉅額交易
2021/05/31	128	39.20	117.1	39.28	37.80	11	28,038	0.04%	大買/大賣/
2021/05/28	144	36.53	110.1	36.63	37.15	34	26,859	0.13%	大買/大賣/
2021/05/27	59	32.93	85	33.44	33.80	-26	26,111	-0.10%
2021/05/26	54	30.91	36	31.17	30.75	18	25,245	0.07%
2021/05/25	50	30.94	70	30.50	30.30	-20	25,106	-0.08%
2021/05/24	119	31.32	115	31.38	31.55	4	25,231	0.02%	大買/大賣/
2021/05/21	76	29.34	51	29.23	31.05	25	24,744	0.10%
2021/05/20	68	29.60	53	29.71	28.25	15	24,298	0.06%
2021/05/19	11	27.90	5	28.53	28.65	6	23,516	0.03%
2021/05/18	0	0.00	6	25.58	26.05	-6	23,511	-0.03%
2021/05/17	19.1	24.14	23	24.40	23.70	-3.9	23,478	-0.02%
2021/05/14	33	27.75	34	27.15	26.30	-1	23,272	0.00%
2021/05/13	16	30.10	25	30.26	29.20	-9	22,980	-0.04%
2021/05/12	22	34.30	297.5	35.37	32.40	-275.5	22,691	-1.21%	大賣/鉅額交易
2021/05/11	162.7	39.05	176	38.48	36.00	-13.3	22,286	-0.06%	大買/大賣/
2021/05/10	82.5	36.88	164	37.55	38.75	-81.5	21,051	-0.39%	大賣/
2021/05/07	103	35.01	97	33.69	35.25	6	20,176	0.03%	大買/
2021/05/06	124	34.59	92	34.84	34.35	32	19,674	0.16%	大買/
2021/05/05	37	31.65	65	31.68	32.90	-28	18,814	-0.15%
2021/05/04	55	31.80	62	31.18	30.05	-7	18,264	-0.04%
2021/05/03	234	36.92	153	35.76	33.20	81	17,858	0.45%	大買/大賣/
2021/04/29	45	34.71	112	35.11	35.85	-67	16,779	-0.40%	大賣/
2021/04/28	39	33.32	66	33.85	32.60	-27	15,840	-0.17%
2021/04/27	115	34.58	45	34.49	33.95	70	15,657	0.45%	大買/
2021/04/26	137	33.72	72	33.82	34.55	65	15,195	0.43%	大買/
2021/04/23	129.1	31.48	69	31.62	31.45	60.1	14,808	0.41%	大買/
2021/04/22	310	34.47	172	34.71	31.95	138	14,502	0.95%	大買/大賣/鉅額交易
2021/04/21	83	33.59	51	33.61	33.25	32	13,347	0.24%
2021/04/20	88	32.80	93	32.45	33.90	-5	12,683	-0.04%
2021/04/19	37	32.30	29	32.57	33.05	8	11,748	0.07%
2021/04/16	20	29.35	67	29.91	30.05	-47	11,387	-0.41%
2021/04/15	47	26.39	40.1	26.48	27.35	7	11,071	0.06%
2021/04/14	61	24.26	131.1	24.27	24.90	-70.1	10,615	-0.66%	大賣/
2021/04/13	33	23.23	19	23.72	22.65	14	9,831	0.14%
2021/04/12	50	22.72	71	22.94	23.30	-21	9,663	-0.22%
2021/04/09	78	22.57	95	22.08	21.25	-17	9,344	-0.18%
2021/04/08	37	21.93	74.2	22.00	22.20	-37.2	8,757	-0.42%
2021/04/07	27.1	20.30	20	20.18	20.20	7.1	8,589	0.08%
2021/04/06	96	20.15	150	20.33	20.35	-54	9,306	-0.58%	大賣/
2021/04/01	64	19.67	45	19.80	19.30	19	9,653	0.20%
2021/03/31	74	18.74	68.1	18.78	18.75	5.9	10,277	0.06%
2021/03/30	6	18.03	2	18.00	18.20	4	10,843	0.04%
2021/03/29	25	18.33	0	0.00	18.10	25	11,490	0.22%
2021/03/26	173.1	18.22	144	18.13	18.00	29.1	12,448	0.23%	大買/大賣/
2021/03/25	59	18.84	41	18.82	18.95	18	12,235	0.15%
2021/03/24	0	0.00	4	17.30	17.25	-4	12,144	-0.03%
2021/03/23	8	17.49	1	17.50	17.40	7	12,328	0.06%
2021/03/22	5	17.82	1	18.00	17.80	4	12,684	0.03%
2021/03/19	5	17.60	7	17.77	17.60	-2	13,521	-0.01%
2021/03/18	15	17.90	0	0.00	17.90	15	14,000	0.11%
2021/03/17	2	17.95	45	18.01	17.90	-43	14,537	-0.30%
2021/03/16	3	18.23	1	18.20	18.15	2	14,688	0.01%
2021/03/15	11	18.59	6	18.55	18.55	5	14,683	0.03%
2021/03/12	4.1	18.36	1	18.40	18.50	3.1	14,683	0.02%
2021/03/11	0	0.00	10	18.48	18.40	-10	14,721	-0.07%
2021/03/10	6	18.42	9.1	18.62	18.50	-3.1	14,745	-0.02%
2021/03/09	33.1	18.73	40	19.41	18.60	-6.9	14,791	-0.05%
2021/03/08	10	18.55	6	18.65	18.15	4	14,677	0.03%
2021/03/05	48	19.23	80	19.53	18.70	-32	15,123	-0.21%
2021/03/04	63	19.56	47	19.56	19.80	16	14,791	0.11%
2021/03/03	1	17.70	7	17.93	18.00	-6	14,607	-0.04%
2021/03/02	1	18.30	15	17.87	17.55	-14	14,736	-0.10%
2021/02/26	5	19.08	8	18.75	18.50	-3	14,746	-0.02%
2021/02/25	27	19.09	12	19.37	18.85	15	14,728	0.10%
2021/02/24	144	19.59	41	19.29	18.85	103	14,677	0.70%	大買/鉅額交易
2021/02/23	3	19.17	2	18.78	19.90	1	14,474	0.01%
2021/02/22	11	17.36	5	17.55	18.10	6	14,484	0.04%
2021/02/19	19	17.05	1	16.95	16.90	18	14,406	0.12%
2021/02/18	29	17.33	16	17.19	17.55	13	14,308	0.09%
2021/02/17	1	15.80	15	15.64	16.40	-14	14,147	-0.10%
2021/02/05	0	0.00	1	14.95	14.95	-1	14,064	-0.01%
2021/02/04	5	15.25	24	15.22	15.05	-19	14,051	-0.14%
2021/02/03	21	15.68	22.1	15.47	15.10	-1.1	14,040	-0.01%
2021/02/02	33	15.49	5	15.50	15.65	28	14,019	0.20%
2021/02/01	46	15.74	47	15.85	15.50	-1	13,963	-0.01%
2021/01/29	10	15.99	11	15.38	15.10	-1	13,862	-0.01%
2021/01/28	25	16.24	22	16.28	16.10	3	13,812	0.02%
2021/01/27	4	16.16	21	16.06	16.15	-17	13,767	-0.12%
2021/01/26	8	16.64	24	16.78	16.55	-16	13,723	-0.12%
2021/01/25	29	17.87	32	17.83	17.45	-3	13,650	-0.02%
2021/01/22	33	17.89	13	17.45	17.80	20	13,529	0.15%
2021/01/21	34	17.04	3	17.00	16.70	31	13,428	0.23%
2021/01/20	0	0.00	2	16.93	16.80	-2	13,384	-0.01%
2021/01/19	3	17.77	136	18.19	17.65	-133	13,290	-1.00%	大賣/鉅額交易
2021/01/18	5	18.13	4	18.38	18.25	1	13,211	0.01%
2021/01/15	9	18.77	42	18.92	18.50	-33	13,072	-0.25%
2021/01/14	17	21.36	26	20.74	20.20	-9	12,902	-0.07%
2021/01/13	23	20.48	29	20.13	20.90	-6	12,712	-0.05%
2021/01/12	18	20.46	5	20.42	20.15	13	12,667	0.10%
2021/01/11	3	20.75	5.2	21.45	21.90	-2.2	12,580	-0.02%
2021/01/08	12	20.84	3	21.20	20.60	9	12,527	0.07%
2021/01/07	1	21.55	3	21.60	21.55	-2	12,478	-0.02%
2021/01/06	40	22.02	18	22.45	22.20	22	12,437	0.18%
2021/01/05	32	23.20	6	23.43	23.30	26	12,388	0.21%
2021/01/04	55	23.14	16	22.77	23.45	39	12,303	0.32%
2020/12/31	19	21.68	11	21.35	21.40	8	12,159	0.07%
2020/12/30	36	21.79	19	21.79	21.55	17	12,086	0.14%
2020/12/29	196	23.63	112.1	23.68	23.00	83.9	11,917	0.70%	大買/大賣/
2020/12/28	73.1	23.52	117	23.41	22.25	-44	10,983	-0.40%	大賣/
2020/12/25	163	23.16	92.4	22.89	23.35	70.7	10,255	0.69%	大買/
2020/12/24	170.4	20.95	177.2	21.58	22.00	-6.9	9,080	-0.08%	大買/大賣/
2020/12/23	52	18.82	46.1	19.10	20.00	6	8,366	0.07%
2020/12/22	112	19.20	93.1	19.50	18.20	19	7,760	0.24%	大買/
2020/12/21	1	17.30	8.5	18.05	18.05	-7.5	6,769	-0.11%
2020/12/18	38	16.03	47	16.17	16.45	-9	6,609	-0.14%
2020/12/17	22	15.97	17	15.89	15.80	5	6,502	0.08%
2020/12/16	214	16.18	215	16.12	16.10	-1	6,342	-0.02%	大買/大賣/
2020/12/15	259	16.58	220	16.83	16.00	39	5,992	0.65%	大買/大賣/
2020/12/14	37	15.53	50	15.37	15.95	-13	5,129	-0.25%
2020/12/11	144	14.91	116	15.09	14.50	28	4,714	0.59%	大買/大賣/
2020/12/10	1	13.70	10	14.17	14.20	-9	4,190	-0.21%
2020/12/09	0	0.00	5	13.10	12.95	-5	4,074	-0.12%
2020/12/08	1	13.40	4	13.09	13.15	-3	4,063	-0.07%
2020/12/07	7	13.30	8	13.28	12.95	-1	4,060	-0.02%
2020/12/04	5	13.40	106	13.23	13.40	-101	4,042	-2.50%	大賣/鉅額交易
2020/12/03	0.1	13.50	31	13.55	13.45	-30.9	4,044	-0.76%
2020/12/02	9	13.58	31	13.44	13.40	-22	4,033	-0.55%
2020/12/01	300	15.08	157	14.85	14.10	143	3,945	3.62%	大買/大賣/鉅額交易
2020/11/30	93.1	13.95	93	14.35	14.55	0.1	3,520	0.00%
2020/11/27	69	12.81	40.2	12.95	13.25	28.8	3,154	0.91%
2020/11/26	2	12.00	5	12.04	12.05	-3	2,891	-0.10%
2020/11/25	1	11.75	2	11.65	11.55	-1	2,747	-0.04%
2020/11/24	10	11.49	18	11.52	11.45	-8	2,682	-0.30%
2020/11/23	7	10.96	18	11.18	11.40	-11	2,631	-0.42%
2020/11/20	42	11.57	5	11.04	10.85	37	2,573	1.44%
2020/11/19	3	11.12	0	0.00	11.25	3	2,282	0.13%
2020/11/18	3	10.35	1	9.86	10.25	2	2,122	0.09%
2020/11/16	0	0.00	2	9.87	9.83	-2	2,095	-0.10%
2020/11/11	3	9.85	0	0.00	9.89	3	2,208	0.14%
2020/10/30	1	9.77	0	0.00	9.68	1	2,189	0.05%
2020/10/29	0	0.00	1	9.78	9.77	-1	2,183	-0.05%
2020/10/28	3	9.85	0	0.00	9.89	3	2,176	0.14%
2020/10/13	0	0.00	1	9.83	9.77	-1	2,068	-0.05%
2020/09/25	1	9.95	5	10.14	9.90	-4	1,956	-0.20%
2020/09/22	0	0.00	5	10.50	10.75	-5	1,809	-0.28%
2020/09/21	1	10.70	0	0.00	10.55	1	1,650	0.06%
2020/09/18	4	10.50	0	0.00	10.60	4	1,604	0.25%
2020/09/16	1	10.45	0	0.00	10.50	1	1,537	0.07%
2020/09/11	0	0.00	2	10.50	10.10	-2	1,313	-0.15%
2020/09/10	0	0.00	3	10.47	10.30	-3	1,274	-0.24%
2020/09/09	0	0.00	1	10.30	10.55	-1	1,240	-0.08%
2020/09/08	1	10.15	0	0.00	10.15	1	1,189	0.08%
2020/09/07	7	10.71	1	10.80	10.75	6	1,138	0.53%
2020/09/04	2	10.33	6	10.20	10.25	-4	1,054	-0.38%
2020/09/03	8	9.85	14	9.95	9.95	-6	1,001	-0.60%
2020/09/02	1	9.56	7	9.53	9.50	-6	911	-0.66%
2020/09/01	6	9.44	0	0.00	9.34	6	841	0.71%
2020/08/31	0	0.00	1	8.79	8.79	-1	805	-0.12%
2020/08/27	1	8.61	3	8.62	8.54	-2	752	-0.27%
2020/08/26	3	8.36	0	0.00	8.42	3	724	0.41%
2020/08/18	0	0.00	1	8.48	8.45	-1	676	-0.15%
2020/08/17	2	8.54	0	0.00	8.54	2	642	0.31%
2020/08/14	1	7.98	1	7.66	7.77	0	591	0.00%
2020/07/10	1	7.35	0	0.00	7.35	1	672	0.15%
2020/07/06	0	0.00	1	7.63	7.65	-1	640	-0.16%
2020/07/02	1	7.28	0	0.00	7.23	1	625	0.16%
2020/06/23	1	7.33	0	0.00	7.33	1	617	0.16%
2020/06/16	0	0.00	1	7.48	7.35	-1	605	-0.17%
2020/06/11	1	7.08	0	0.00	7.05	1	593	0.17%
2020/06/09	0	0.00	1	7.34	7.41	-1	535	-0.19%
2020/05/26	0	0.00	2	7.04	7.00	-2	396	-0.50%
2020/05/19	31	6.76	30	6.75	6.89	1	325	0.31%
2020/05/18	4	6.97	3	6.96	7.10	1	290	0.34%
2020/05/15	1	6.32	3	6.50	6.50	-2	217	-0.92%
2020/05/13	0	0.00	1	5.89	5.96	-1	174	-0.57%
2020/04/29	0	0.00	1	5.57	5.55	-1	170	-0.59%
2020/04/23	1	5.23	1	5.37	5.44	0	171	0.00%
2020/04/16	0	0.00	3	5.57	5.58	-3	173	-1.73%
2020/04/14	0	0.00	1	5.48	5.48	-1	174	-0.57%
2020/04/08	0	0.00	2	5.23	5.27	-2	171	-1.16%
2020/04/07	0	0.00	2	5.21	5.24	-2	169	-1.18%
2020/04/06	0	0.00	1	5.16	5.17	-1	168	-0.59%
2020/04/01	2	5.04	5	5.19	5.15	-3	169	-1.77%
2020/03/31	0	0.00	1	5.09	5.00	-1	168	-0.59%
2020/03/30	1	4.85	0	0.00	4.90	1	179	0.56%
2020/03/26	1	5.02	2	5.10	5.00	-1	176	-0.57%
2020/03/25	0	0.00	2	5.15	5.06	-2	176	-1.14%
2020/03/24	0	0.00	12	4.82	4.93	-12	177	-6.78%
2020/03/23	0	0.00	7	4.60	4.68	-7	186	-3.76%
2020/03/10	1	6.19	1	6.31	6.38	0	163	0.00%
2020/03/05	1	6.68	0	0.00	6.70	1	158	0.63%
2020/03/03	1	6.72	0	0.00	6.77	1	161	0.62%
2020/02/27	1	6.79	0	0.00	6.79	1	160	0.62%
2020/02/25	2	6.86	0	0.00	6.88	2	158	1.26%
2020/02/18	2	6.89	0	0.00	6.88	2	161	1.24%
2020/02/13	1	6.88	0	0.00	6.95	1	164	0.61%
2020/02/12	1	6.95	0	0.00	6.95	1	164	0.61%
2020/02/06	3	6.94	0	0.00	6.99	3	171	1.75%
2020/02/05	8	6.96	0	0.00	6.92	8	170	4.69%
2020/01/31	4	6.92	0	0.00	7.00	4	169	2.36%
2020/01/30	8	6.96	2	7.02	6.90	6	174	3.44%
2020/01/20	0	0.00	3	7.16	7.19	-3	172	-1.74%
2020/01/17	0	0.00	1	7.18	7.20	-1	172	-0.58%
2020/01/16	3	7.16	19	7.22	7.19	-16	172	-9.25%
2020/01/15	1	7.04	0	0.00	7.07	1	172	0.58%
2020/01/14	6	7.06	0	0.00	7.07	6	180	3.33%
2020/01/13	3	7.01	0	0.00	7.02	3	182	1.64%
2020/01/10	3	7.04	0	0.00	7.01	3	186	1.61%
2020/01/09	4	7.06	0	0.00	7.04	4	188	2.13%
2020/01/07	8	7.12	0	0.00	7.14	8	192	4.16%
2020/01/03	1	7.12	0	0.00	7.11	1	192	0.52%
2020/01/02	1	7.20	0	0.00	7.20	1	191	0.52%
2019/12/31	0.1	7.40	0	0.00	7.22	0.1	190	0.05%
2019/12/26	1	7.40	0	0.00	7.34	1	185	0.54%
2019/12/25	0	0.00	2	7.30	7.37	-2	186	-1.07%
2019/12/19	0.2	7.40	0	0.00	7.20	0.2	175	0.09%
2019/12/18	0	0.00	5	7.28	7.33	-5	174	-2.87%
2019/12/16	3	7.11	3	7.16	7.15	0	166	0.00%
2019/12/13	2	7.10	4	7.20	7.14	-2	167	-1.19%
2019/12/12	0	0.00	6	7.22	7.23	-6	165	-3.62%
2019/12/11	0	0.00	2	7.15	7.18	-2	162	-1.23%
2019/12/10	0	0.00	3	7.15	7.14	-3	161	-1.86%
2019/12/09	0	0.00	6	7.15	7.13	-6	169	-3.54%
2019/12/06	0	0.00	7	7.17	7.11	-7	173	-4.03%
2019/12/04	0	0.00	2	7.11	7.10	-2	199	-1.00%
2019/12/03	0	0.00	8	7.11	7.10	-8	209	-3.83%
2019/12/02	0	0.00	3	7.06	7.05	-3	208	-1.44%
2019/11/27	3	7.03	0	0.00	7.01	3	206	1.46%
2019/11/26	1	6.97	0	0.00	7.04	1	208	0.48%
2019/11/25	2	7.04	0	0.00	7.02	2	204	0.98%
2019/11/22	5	7.01	0	0.00	7.01	5	204	2.44%
2019/11/21	2	7.01	0	0.00	7.01	2	206	0.97%
2019/11/20	1	7.04	0	0.00	7.05	1	207	0.48%
2019/11/19	6	7.03	0	0.00	7.05	6	203	2.95%
2019/11/18	2	7.06	0	0.00	7.00	2	201	0.99%
2019/11/15	2	7.07	0	0.00	7.08	2	202	0.99%
2019/11/14	3	7.10	0	0.00	7.07	3	204	1.47%
2019/11/13	5	7.18	0	0.00	7.17	5	202	2.47%
2019/11/12	10	7.26	0	0.00	7.30	10	200	4.99%
2019/11/06	0	0.00	2	7.38	7.37	-2	202	-0.99%
2019/10/30	1	7.30	0	0.00	7.31	1	205	0.49%
2019/10/29	4	7.31	0	0.00	7.32	4	204	1.95%
2019/10/21	0	0.00	1	7.50	7.55	-1	189	-0.53%
2019/10/18	0	0.00	1	7.51	7.55	-1	185	-0.54%
2019/10/17	0	0.00	3	7.42	7.36	-3	181	-1.65%
2019/10/16	0	0.00	1	7.33	7.33	-1	179	-0.56%
2019/10/09	1	7.31	0	0.00	7.40	1	179	0.56%
2019/10/07	0	0.00	2	7.40	7.33	-2	180	-1.11%
2019/10/04	0	0.00	1	7.42	7.40	-1	181	-0.55%
2019/10/03	2	7.26	0	0.00	7.37	2	180	1.11%
2019/10/01	3	7.32	0	0.00	7.30	3	181	1.65%
2019/09/27	2	7.38	1	7.48	7.41	1	194	0.51%
2019/09/20	0	0.00	2	7.59	7.58	-2	196	-1.02%
2019/09/11	0	0.00	9	7.54	7.55	-9	204	-4.40%
2019/09/09	0	0.00	6	7.48	7.51	-6	191	-3.13%
2019/09/06	0	0.00	9	7.29	7.32	-9	175	-5.13%
2019/09/05	0	0.00	9	7.20	7.18	-9	161	-5.57%
2019/08/27	2	7.00	0	0.00	6.97	2	151	1.32%
2019/08/20	2	7.08	0	0.00	7.08	2	153	1.31%
2019/08/13	3	7.13	0	0.00	7.17	3	150	2.00%
2019/08/08	3	7.14	0	0.00	7.21	3	149	2.00%
2019/08/07	2	7.19	0	0.00	7.13	2	150	1.33%
2019/07/30	3	7.17	0	0.00	7.23	3	146	2.05%
2019/07/24	3	7.25	0	0.00	7.30	3	146	2.05%
2019/07/15	0	0.00	6	7.35	7.34	-6	141	-4.24%
2019/07/12	3	7.24	0	0.00	7.24	3	142	2.11%
2019/07/08	1	7.41	0	0.00	7.38	1	149	0.67%
2019/07/04	2	7.46	13	7.56	7.51	-11	150	-7.29%
2019/06/27	0	0.00	10	7.20	7.23	-10	141	-7.06%
2019/06/25	0	0.00	15	7.26	7.28	-15	149	-10.02%
2019/06/19	2	7.44	0	0.00	7.43	2	137	1.46%
2019/06/11	4	7.54	0	0.00	7.50	4	139	2.86%
2019/06/06	1	7.59	0	0.00	7.59	1	138	0.72%
2019/05/29	0	0.00	3	7.79	7.72	-3	144	-2.08%
2019/05/28	0	0.00	1	7.75	7.72	-1	148	-0.67%
2019/05/07	3	7.72	0	0.00	7.73	3	150	2.00%
2019/04/30	3	7.76	0	0.00	7.80	3	153	1.96%
2019/04/29	5	7.82	0	0.00	7.78	5	158	3.15%
2019/04/26	15	7.81	0	0.00	7.80	15	159	9.43%
2019/04/25	20	7.82	10	7.87	7.85	10	159	6.28%
2019/04/24	0	0.00	4	7.87	7.88	-4	155	-2.58%
2019/04/23	3	7.83	11	7.88	7.88	-8	155	-5.16%
2019/04/22	3	7.81	3	7.86	7.84	0	152	0.00%
2019/04/19	3	7.82	0	0.00	7.86	3	155	1.93%
2019/04/18	7	7.82	15	7.90	7.82	-8	158	-5.06%
2019/04/17	7	7.82	9	7.87	7.86	-2	157	-1.27%
2019/04/16	3	7.80	3	7.87	7.82	0	155	0.00%
2019/04/15	5	7.80	2	7.88	7.88	3	156	1.91%
2019/04/12	14	7.85	0	0.00	7.80	14	155	9.03%
2019/04/11	2	7.87	0	0.00	7.89	2	154	1.30%
2019/04/10	0	0.00	6	7.95	7.92	-6	154	-3.89%
2019/04/09	3	7.87	3	8.00	7.87	0	153	0.00%
2019/04/08	1	7.84	0	0.00	7.85	1	152	0.65%
2019/04/03	4	7.89	0	0.00	7.88	4	150	2.66%
2019/04/02	2	7.92	0	0.00	7.93	2	151	1.32%
2019/04/01	0	0.00	2	8.02	8.00	-2	152	-1.31%
2019/03/29	8	7.93	2	7.98	7.97	6	150	3.98%
2019/03/28	1	8.03	0	0.00	8.03	1	142	0.70%
2019/03/26	0	0.00	4	8.10	8.05	-4	142	-2.80%
2019/03/25	2	8.03	0	0.00	8.08	2	143	1.40%
2019/03/21	2	8.06	0	0.00	8.11	2	142	1.40%
2019/03/20	1	8.13	0	0.00	8.14	1	142	0.70%
2019/03/18	1	8.19	0	0.00	8.20	1	140	0.71%
2019/02/27	0	0.00	1	8.25	8.30	-1	166	-0.60%
2019/02/26	0	0.00	1	8.19	8.20	-1	164	-0.61%
2019/02/22	1	8.11	0	0.00	8.12	1	165	0.60%
2019/02/21	0	0.00	1	8.18	8.12	-1	164	-0.61%
2019/02/19	2	8.11	0	0.00	8.15	2	174	1.15%
2019/02/12	0	0.00	1	8.24	8.23	-1	191	-0.52%
2019/01/24	0	0.00	1	8.14	8.15	-1	201	-0.50%
2019/01/22	1	8.04	1	8.20	8.02	0	208	0.00%
2019/01/21	0	0.00	3	8.11	8.16	-3	211	-1.42%
2019/01/18	0	0.00	4	7.90	7.92	-4	210	-1.90%
2019/01/16	0	0.00	1	7.89	7.85	-1	223	-0.45%
2019/01/14	1	7.90	1	7.99	7.85	0	227	0.00%
2019/01/11	1	7.89	2	7.98	7.90	-1	229	-0.44%
2019/01/10	0	0.00	4	7.88	7.88	-4	230	-1.74%
2019/01/08	0	0.00	1	7.86	7.77	-1	240	-0.42%
2019/01/07	0	0.00	2	7.79	7.83	-2	244	-0.82%
2019/01/04	2	7.62	0	0.00	7.64	2	249	0.80%
2019/01/02	1	7.75	0	0.00	7.78	1	282	0.35%
2018/12/28	1	7.79	1	7.97	7.78	0	290	0.00%
2018/12/25	3	7.94	0	0.00	7.88	3	307	0.98%
2018/12/22	0	0.00	3	8.10	8.08	-3	310	-0.97%
2018/12/21	6	7.97	0	0.00	8.02	6	319	1.88%
2018/12/20	2	7.98	0	0.00	7.97	2	331	0.60%
2018/12/18	7	8.05	0	0.00	8.02	7	417	1.68%
2018/12/17	0	0.00	2	8.19	8.15	-2	422	-0.47%
2018/12/14	0	0.00	12	8.23	8.22	-12	427	-2.81%
2018/12/13	6	8.08	0	0.00	8.06	6	433	1.38%
2018/12/12	4	8.10	0	0.00	8.12	4	434	0.92%
2018/12/10	0	0.00	1	8.19	8.14	-1	439	-0.23%
2018/12/07	0	0.00	4	8.21	8.19	-4	445	-0.90%
2018/12/06	4	7.99	2	7.95	8.00	2	445	0.45%
2018/12/05	5	7.95	2	8.13	8.14	3	449	0.67%
2018/12/03	0	0.00	2	8.31	8.27	-2	464	-0.43%
2018/11/26	1	8.16	1	8.31	8.11	0	468	0.00%
2018/11/23	3	8.18	0	0.00	8.15	3	470	0.64%
2018/11/21	1	8.29	0	0.00	8.30	1	501	0.20%
2018/11/20	1	8.36	0	0.00	8.36	1	507	0.20%
2018/11/15	4	8.67	0	0.00	8.51	4	530	0.75%
2018/11/08	0	0.00	3	9.00	8.99	-3	562	-0.53%
2018/11/06	0	0.00	2	8.63	8.68	-2	580	-0.34%
2018/11/05	0	0.00	1	8.42	8.46	-1	593	-0.17%
2018/11/02	0	0.00	4	8.40	8.39	-4	621	-0.64%
2018/11/01	0	0.00	3	8.31	8.25	-3	622	-0.48%
2018/10/31	0	0.00	11	8.16	8.19	-11	623	-1.77%
2018/10/25	1	8.20	8	8.52	8.00	-7	626	-1.12%
2018/10/11	1	8.87	10	8.87	8.87	-9	673	-1.34%
2018/10/09	2	9.87	2	9.99	9.85	0	656	0.00%
2018/10/05	5	9.88	0	0.00	9.82	5	654	0.76%
2018/10/04	3	10.10	0	0.00	10.10	3	648	0.46%
2018/10/03	2	10.25	0	0.00	10.20	2	647	0.31%
2018/10/02	2	10.43	0	0.00	10.35	2	646	0.31%
2018/10/01	1	10.60	0	0.00	10.55	1	649	0.15%
2018/09/28	2	10.65	2	10.70	10.55	0	655	0.00%
2018/09/27	3	10.65	1	10.80	10.70	2	665	0.30%
2018/09/26	12	10.96	19	10.78	10.75	-7	667	-1.05%
2018/09/25	1	10.25	5	10.29	10.30	-4	611	-0.65%
2018/09/19	0	0.00	2	10.20	10.10	-2	605	-0.33%
2018/09/13	0	0.00	2	9.90	9.90	-2	634	-0.32%
2018/09/12	1	9.58	0	0.00	9.66	1	635	0.16%
2018/09/10	3	9.82	0	0.00	9.58	3	643	0.47%
2018/09/07	8	10.20	0	0.00	10.10	8	640	1.25%
2018/09/06	6	10.36	0	0.00	10.35	6	660	0.91%
2018/09/04	0	0.00	4	10.51	10.45	-4	714	-0.56%
2018/09/03	6	10.42	4	10.50	10.50	2	812	0.25%
2018/08/31	3	10.50	0	0.00	10.45	3	861	0.35%
2018/08/30	1	10.70	1	10.75	10.65	0	865	0.00%
2018/08/29	0	0.00	3	10.78	10.80	-3	869	-0.35%
2018/08/27	1	10.55	1	10.60	10.60	0	867	0.00%
2018/08/24	0	0.00	22	10.62	10.75	-22	872	-2.52%
2018/08/23	0	0.00	6	10.45	10.45	-6	866	-0.69%
2018/08/22	0	0.00	1	10.30	10.30	-1	870	-0.11%
2018/08/21	1	10.25	1	10.35	10.25	0	876	0.00%
2018/08/16	1	10.15	0	0.00	10.15	1	900	0.11%
2018/08/15	25	10.41	0	0.00	10.30	25	921	2.71%
2018/08/14	2	10.50	5	10.60	10.65	-3	922	-0.33%
2018/08/13	5	10.56	0	0.00	10.55	5	942	0.53%
2018/08/10	7	11.03	7	11.14	11.05	0	945	0.00%
2018/08/09	6	10.87	6	11.05	10.85	0	968	0.00%
2018/08/08	0	0.00	15	10.72	10.75	-15	981	-1.53%
2018/08/07	4	10.58	0	0.00	10.60	4	1,022	0.39%
2018/08/06	7	10.54	0	0.00	10.60	7	1,068	0.66%
2018/08/03	0	0.00	3	10.68	10.65	-3	1,085	-0.28%
2018/08/02	9	10.58	0	0.00	10.50	9	1,106	0.81%
2018/07/30	1	10.85	0	0.00	10.85	1	1,247	0.08%
2018/07/27	3	10.95	9	11.06	10.90	-6	1,305	-0.46%
2018/07/26	9	11.07	6	11.00	11.00	3	1,366	0.22%
2018/07/25	0	0.00	13	10.68	10.70	-13	1,433	-0.91%
2018/07/24	2	10.40	4	10.48	10.45	-2	1,501	-0.13%
2018/07/20	18	10.40	1	10.55	10.30	17	1,939	0.88%
2018/07/19	1	10.55	6	10.63	10.55	-5	2,242	-0.22%
2018/07/18	3	10.82	0	0.00	10.60	3	2,455	0.12%
2018/07/17	0	0.00	7	10.79	11.05	-7	2,485	-0.28%
2018/07/16	0	0.00	5	10.57	10.50	-5	2,531	-0.20%
2018/07/13	1	10.40	3	10.60	10.55	-2	2,589	-0.08%
2018/07/12	4	10.38	0	0.00	10.35	4	2,609	0.15%
2018/07/11	2	10.40	0	0.00	10.40	2	2,650	0.08%
2018/07/10	1	10.50	3	10.62	10.50	-2	2,679	-0.07%
2018/07/09	0	0.00	2	10.53	10.60	-2	2,714	-0.07%
2018/07/06	1	10.30	0	0.00	10.45	1	2,758	0.04%
2018/07/04	5	10.76	0	0.00	10.60	5	3,064	0.16%
2018/07/03	11	11.07	1	11.15	10.95	10	3,130	0.32%
2018/07/02	3	11.33	0	0.00	11.30	3	3,185	0.09%
2018/06/29	0	0.00	6	11.61	11.55	-6	3,507	-0.17%
2018/06/28	3	11.40	0	0.00	11.40	3	3,592	0.08%
2018/06/27	0	0.00	3	11.58	11.40	-3	3,655	-0.08%
2018/06/26	10	11.41	0	0.00	11.40	10	3,720	0.27%
2018/06/25	2	11.75	0	0.00	11.60	2	3,721	0.05%
2018/06/22	1	11.70	0	0.00	11.75	1	3,734	0.03%
2018/06/21	1	11.80	0	0.00	11.80	1	3,753	0.03%
2018/06/20	4	11.85	1	11.95	11.85	3	3,777	0.08%
2018/06/13	12	12.48	1	12.55	12.35	11	3,943	0.28%
2018/06/11	2	12.80	5	12.95	12.80	-3	3,961	-0.08%
2018/06/08	0	0.00	14	12.04	12.45	-14	3,906	-0.36%
2018/06/06	0	0.00	20	12.00	11.95	-20	4,134	-0.48%
2018/06/05	0	0.00	1	11.90	11.95	-1	4,171	-0.02%
2018/06/04	0	0.00	4	12.00	11.90	-4	4,233	-0.09%
2018/05/31	3	11.77	8	11.91	11.75	-5	4,498	-0.11%
2018/05/30	5	11.62	6	11.71	11.75	-1	4,754	-0.02%
2018/05/29	8	11.74	2	11.83	11.70	6	5,403	0.11%
2018/05/28	7	11.75	12	11.79	11.80	-5	5,784	-0.09%
2018/05/25	6	11.88	0	0.00	11.90	6	5,939	0.10%
2018/05/24	0	0.00	10	12.30	12.10	-10	6,400	-0.16%
2018/05/23	0	0.00	2	12.20	12.15	-2	6,534	-0.03%
2018/05/22	0	0.00	11	12.10	12.00	-11	6,672	-0.16%
2018/05/21	7	11.92	0	0.00	11.95	7	6,720	0.10%
2018/05/17	1	11.80	12	12.21	12.15	-11	6,883	-0.16%
2018/05/16	3	11.88	26	11.76	11.75	-23	6,946	-0.33%
2018/05/15	20	12.10	1	12.45	12.05	19	6,995	0.27%
2018/05/14	2	12.20	25	12.60	12.15	-23	7,147	-0.32%
2018/05/11	1	12.60	0	0.00	12.60	1	7,301	0.01%
2018/05/10	8	12.80	0	0.00	12.65	8	7,328	0.11%
2018/05/08	3	12.87	0	0.00	12.80	3	7,632	0.04%
2018/05/04	32	13.20	0	0.00	13.05	32	7,676	0.42%
2018/05/03	4	13.65	0	0.00	13.55	4	7,919	0.05%
2018/05/02	1	13.70	2	13.75	14.10	-1	8,086	-0.01%
2018/04/30	51	13.86	15	13.72	13.70	36	8,035	0.45%
2018/04/27	32	13.95	27	13.94	13.85	5	7,987	0.06%
2018/04/26	4	14.20	6	13.59	13.65	-2	7,858	-0.03%
2018/04/25	22	14.27	33	14.11	14.30	-11	7,814	-0.14%
2018/04/24	12	13.63	0	0.00	13.35	12	7,557	0.16%
2018/04/19	0	0.00	2	13.35	13.15	-2	7,561	-0.03%
2018/04/18	0	0.00	1	13.00	12.85	-1	7,714	-0.01%
2018/04/16	3	12.83	0	0.00	12.80	3	7,765	0.04%
2018/04/11	4	13.73	8	13.56	13.65	-4	7,693	-0.05%
2018/04/10	15	13.39	20	13.14	12.80	-5	7,487	-0.07%
2018/04/03	0	0.00	2	13.15	13.10	-2	7,391	-0.03%
2018/04/02	19	13.34	49	13.49	13.45	-30	7,332	-0.41%
2018/03/31	4	12.93	1	13.10	12.60	3	7,041	0.04%
2018/03/30	2	12.55	11	12.42	12.50	-9	6,960	-0.13%
2018/03/29	2	12.20	3	12.05	12.05	-1	6,904	-0.01%
2018/03/27	6	11.90	0	0.00	11.90	6	6,827	0.09%
2018/03/26	1	11.50	1	11.70	11.80	0	6,808	0.00%
2018/03/23	3	11.48	1	11.50	11.40	2	6,780	0.03%
2018/03/22	6	12.25	7	12.00	11.90	-1	6,747	-0.01%
2018/03/21	9	12.72	1	12.55	12.45	8	6,687	0.12%
2018/03/20	2	13.05	5	12.98	12.80	-3	6,644	-0.05%
2018/03/19	6	12.60	9	12.66	12.50	-3	6,562	-0.05%
2018/03/16	3	12.77	0	0.00	12.80	3	6,516	0.05%
2018/03/15	14	13.09	1	13.10	13.10	13	6,474	0.20%
2018/03/14	4	13.38	3	13.38	13.35	1	6,445	0.02%
2018/03/13	9	13.71	0	0.00	13.30	9	6,400	0.14%
2018/03/12	15	13.43	18	13.46	13.70	-3	6,297	-0.05%
2018/03/09	5	12.95	21	13.10	12.75	-16	6,111	-0.26%
2018/03/08	0	0.00	21	13.01	12.95	-21	6,066	-0.35%
2018/03/07	38	12.99	30	12.80	13.00	8	5,993	0.13%
2018/03/06	11	13.82	12	13.75	13.60	-1	5,837	-0.02%
2018/03/05	14	14.74	7	13.51	13.55	7	5,705	0.12%
2018/03/02	53	15.52	39	15.32	14.55	14	5,437	0.26%
2018/03/01	44	14.78	71	14.89	15.50	-27	4,775	-0.57%
2018/02/27	35	14.01	22	13.93	14.10	13	4,383	0.30%
2018/02/26	67	14.57	26	14.28	14.20	41	4,205	0.98%
2018/02/23	8	13.40	14	13.65	13.80	-6	3,728	-0.16%
2018/02/22	16	12.08	24	12.31	12.55	-8	3,587	-0.22%
2018/02/21	20	11.43	14	11.58	11.45	6	3,430	0.17%
2018/02/12	21	11.43	1	11.35	11.40	20	3,362	0.59%
2018/02/09	4	11.54	38	11.61	11.55	-34	3,286	-1.03%
2018/02/08	25	11.27	14	11.39	11.30	11	3,151	0.35%
2018/02/07	37	11.55	42	11.38	11.20	-5	3,053	-0.16%
2018/02/06	42	11.59	35	11.14	10.80	7	2,965	0.24%
2018/02/05	14	11.54	23	11.62	11.75	-9	2,767	-0.33%
2018/02/02	7	11.35	12	11.50	11.35	-5	2,566	-0.19%
2018/02/01	9	11.39	0	0.00	11.40	9	2,522	0.36%
2018/01/31	21	11.86	43	11.68	11.65	-22	2,427	-0.91%
2018/01/30	25	11.09	0	0.00	10.90	25	2,163	1.16%
2018/01/29	11	11.89	0	0.00	11.85	11	2,090	0.53%
2018/01/26	24	12.03	1	11.95	12.25	23	2,002	1.15%
2018/01/25	0	0.00	28	11.88	11.95	-28	1,700	-1.65%
2018/01/24	5	10.86	0	0.00	10.90	5	1,459	0.34%
2018/01/23	2	11.13	0	0.00	11.05	2	1,413	0.14%
2018/01/22	2	11.10	0	0.00	11.40	2	1,389	0.14%
2018/01/19	1	11.80	2	12.08	11.65	-1	1,318	-0.08%
2018/01/17	3	12.00	8	11.90	11.70	-5	1,062	-0.47%
2018/01/16	0	0.00	11	11.38	11.40	-11	941	-1.17%
2018/01/15	18	11.18	2	11.10	11.40	16	879	1.82%
2018/01/12	21	10.95	5	10.75	11.05	16	738	2.17%
2018/01/11	5	9.84	0	0.00	10.05	5	522	0.96%